date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-04-30 14:40:00,108.82,108.85,108.82,108.82,9294.0705,76.3115,76.3325,76.3115,76.3115,9294.0705
2019-04-30 14:45:00,108.85,108.85,108.82,108.85,22706.3958,76.3325,76.3325,76.3115,76.3325,22706.3958
2019-04-30 14:50:00,108.85,108.85,108.82,108.82,32023.1307,76.3325,76.3325,76.3115,76.3115,32023.1307
2019-04-30 14:55:00,108.82,108.85,108.82,108.85,42788.7207,76.3115,76.3325,76.3115,76.3325,42788.7207
2019-04-30 15:00:00,108.82,108.85,108.82,108.82,46436.0226,76.3115,76.3325,76.3115,76.3115,46436.0226
2019-04-30 15:05:00,108.82,108.85,108.82,108.82,67498.9161,76.3115,76.3325,76.3115,76.3115,67498.9161
2019-04-30 15:10:00,108.82,108.85,108.79,108.82,108344.4978,76.3115,76.3325,76.2905,76.3115,108344.4978
2019-04-30 15:15:00,108.82,108.82,108.79,108.82,40357.9638,76.3115,76.3115,76.2905,76.3115,40357.9638
2019-04-30 15:20:00,108.82,108.85,108.79,108.82,74523.2136,76.3115,76.3325,76.2905,76.3115,74523.2136
2019-04-30 15:25:00,108.82,108.85,108.79,108.79,13464.3201,76.3115,76.3325,76.2905,76.2905,13464.3201
2019-04-30 15:30:00,108.79,108.82,108.79,108.79,6965.6367,76.2905,76.3115,76.2905,76.2905,6965.6367
2019-04-30 15:35:00,108.82,108.82,108.79,108.79,71037.8955,76.3115,76.3115,76.2905,76.2905,71037.8955
2019-04-30 15:40:00,108.79,108.82,108.76,108.79,151229.8755,76.2905,76.3115,76.2694,76.2905,151229.8755
2019-04-30 15:45:00,108.76,108.79,108.76,108.79,56528.6799,76.2694,76.2905,76.2694,76.2905,56528.6799
2019-04-30 15:50:00,108.76,108.79,108.76,108.79,157512.9138,76.2694,76.2905,76.2694,76.2905,157512.9138
2019-04-30 15:55:00,108.79,108.82,108.76,108.79,283904.94,76.2905,76.3115,76.2694,76.2905,283904.94
2019-05-01 09:30:00,108.34,108.4,108.25,108.28,33719.6277,76.3356,76.3778,76.2721,76.2933,33719.6277
2019-05-01 09:35:00,108.28,108.28,108.25,108.28,33464.9865,76.2933,76.2933,76.2721,76.2933,33464.9865
2019-05-01 09:40:00,108.25,108.31,108.25,108.28,46042.7286,76.2721,76.3144,76.2721,76.2933,46042.7286
2019-05-01 09:45:00,108.28,108.31,108.25,108.28,66484.0176,76.2933,76.3144,76.2721,76.2933,66484.0176
2019-05-01 09:50:00,108.28,108.28,108.25,108.25,50929.2399,76.2933,76.2933,76.2721,76.2721,50929.2399
2019-05-01 09:55:00,108.25,108.25,108.22,108.25,47248.9413,76.2721,76.2721,76.251,76.2721,47248.9413
2019-05-01 10:00:00,108.25,108.28,108.22,108.25,21193.8804,76.2721,76.2933,76.251,76.2721,21193.8804
2019-05-01 10:05:00,108.25,108.31,108.22,108.28,15831.0834,76.2721,76.3144,76.251,76.2933,15831.0834
2019-05-01 10:10:00,108.28,108.31,108.28,108.31,22994.367,76.2933,76.3144,76.2933,76.3144,22994.367
2019-05-01 10:15:00,108.31,108.31,108.28,108.28,7689.5643,76.3144,76.3144,76.2933,76.2933,7689.5643
2019-05-01 10:20:00,108.28,108.31,108.28,108.28,38398.8264,76.2933,76.3144,76.2933,76.2933,38398.8264
2019-05-01 10:25:00,108.28,108.28,108.25,108.25,20058.9939,76.2933,76.2933,76.2721,76.2721,20058.9939
2019-05-01 10:30:00,108.25,108.25,108.19,108.22,19904.0094,76.2721,76.2721,76.2299,76.251,19904.0094
2019-05-01 10:35:00,108.22,108.25,108.19,108.25,33191.6805,76.251,76.2721,76.2299,76.2721,33191.6805
2019-05-01 10:40:00,108.25,108.25,108.22,108.25,4255.2411,76.2721,76.2721,76.251,76.2721,4255.2411
2019-05-01 10:45:00,108.22,108.25,108.22,108.25,7480.9185,76.251,76.2721,76.251,76.2721,7480.9185
2019-05-01 10:50:00,108.25,108.25,108.22,108.25,36192.3804,76.2721,76.2721,76.251,76.2721,36192.3804
2019-05-01 10:55:00,108.25,108.25,108.22,108.25,33392.3271,76.2721,76.2721,76.251,76.2721,33392.3271
2019-05-01 11:00:00,108.25,108.28,108.22,108.28,101022.8967,76.2721,76.2933,76.251,76.2933,101022.8967
2019-05-01 11:05:00,108.28,108.31,108.25,108.28,23768.9562,76.2933,76.3144,76.2721,76.2933,23768.9562
2019-05-01 11:10:00,108.28,108.31,108.28,108.31,6030.0636,76.2933,76.3144,76.2933,76.3144,6030.0636
2019-05-01 11:15:00,108.31,108.34,108.28,108.34,32173.7823,76.3144,76.3356,76.2933,76.3356,32173.7823
2019-05-01 11:20:00,108.34,108.37,108.31,108.34,65774.4219,76.3356,76.3567,76.3144,76.3356,65774.4219
2019-05-01 11:25:00,108.37,108.37,108.34,108.34,3643.6356,76.3567,76.3567,76.3356,76.3356,3643.6356
2019-05-01 11:30:00,108.37,108.4,108.34,108.4,121981.8006,76.3567,76.3778,76.3356,76.3778,121981.8006
2019-05-01 11:35:00,108.4,108.4,108.37,108.4,6102.723,76.3778,76.3778,76.3567,76.3778,6102.723
2019-05-01 11:40:00,108.4,108.4,108.37,108.4,29693.3637,76.3778,76.3778,76.3567,76.3778,29693.3637
2019-05-01 11:45:00,108.4,108.4,108.37,108.4,3300973.5363,76.3778,76.3778,76.3567,76.3778,3300973.5363
2019-05-01 11:50:00,108.4,108.4,108.37,108.4,9860.0139,76.3778,76.3778,76.3567,76.3778,9860.0139
2019-05-01 11:55:00,108.4,108.4,108.37,108.4,97303.9353,76.3778,76.3778,76.3567,76.3778,97303.9353
2019-05-01 12:00:00,108.4,108.4,108.37,108.4,5121.4878,76.3778,76.3778,76.3567,76.3778,5121.4878
2019-05-01 12:05:00,108.4,108.4,108.37,108.37,1479.1854,76.3778,76.3778,76.3567,76.3567,1479.1854
2019-05-01 12:10:00,108.37,108.4,108.31,108.31,221271.8706,76.3567,76.3778,76.3144,76.3144,221271.8706
2019-05-01 12:15:00,108.31,108.34,108.31,108.31,7763.2236,76.3144,76.3356,76.3144,76.3144,7763.2236
2019-05-01 12:20:00,108.31,108.31,108.28,108.28,39129.7533,76.3144,76.3144,76.2933,76.2933,39129.7533
2019-05-01 12:25:00,108.31,108.31,108.28,108.31,9092.0907,76.3144,76.3144,76.2933,76.3144,9092.0907
2019-05-01 12:30:00,108.28,108.31,108.28,108.31,6823.6509,76.2933,76.3144,76.2933,76.3144,6823.6509
2019-05-01 12:35:00,108.31,108.31,108.28,108.31,23352.3312,76.3144,76.3144,76.2933,76.3144,23352.3312
2019-05-01 12:40:00,108.31,108.31,108.28,108.28,63629.9697,76.3144,76.3144,76.2933,76.2933,63629.9697
2019-05-01 12:45:00,108.28,108.31,108.25,108.28,6511.3488,76.2933,76.3144,76.2721,76.2933,6511.3488
2019-05-01 12:50:00,108.28,108.28,108.25,108.28,1091.2242,76.2933,76.2933,76.2721,76.2933,1091.2242
2019-05-01 12:55:00,108.28,108.28,108.25,108.28,15722.0943,76.2933,76.2933,76.2721,76.2933,15722.0943
2019-05-01 13:00:00,108.28,108.34,108.28,108.31,138025.1961,76.2933,76.3356,76.2933,76.3144,138025.1961
2019-05-01 13:05:00,108.28,108.31,108.28,108.28,13949.6049,76.2933,76.3144,76.2933,76.2933,13949.6049
2019-05-01 13:10:00,108.28,108.31,108.28,108.31,30385.2945,76.2933,76.3144,76.2933,76.3144,30385.2945
2019-05-01 13:15:00,108.31,108.31,108.28,108.28,3266.6733,76.3144,76.3144,76.2933,76.2933,3266.6733
2019-05-01 13:20:00,108.28,108.31,108.28,108.31,5812.0854,76.2933,76.3144,76.2933,76.3144,5812.0854
2019-05-01 13:25:00,108.31,108.34,108.28,108.34,80495.9496,76.3144,76.3356,76.2933,76.3356,80495.9496
2019-05-01 13:30:00,108.34,108.37,108.34,108.37,63805.6188,76.3356,76.3567,76.3356,76.3567,63805.6188
2019-05-01 13:35:00,108.34,108.37,108.34,108.37,5161.4838,76.3356,76.3567,76.3356,76.3567,5161.4838
2019-05-01 13:40:00,108.37,108.37,108.34,108.37,924.5742,76.3567,76.3567,76.3356,76.3567,924.5742
2019-05-01 13:45:00,108.37,108.37,108.34,108.34,2924.3742,76.3567,76.3567,76.3356,76.3356,2924.3742
2019-05-01 13:50:00,108.37,108.37,108.34,108.37,1021.8978,76.3567,76.3567,76.3356,76.3567,1021.8978
2019-05-01 13:55:00,108.37,108.43,108.34,108.43,68212.5114,76.3567,76.399,76.3356,76.399,68212.5114
2019-05-01 14:00:00,108.43,108.46,108.37,108.46,176420.3562,76.399,76.4201,76.3567,76.4201,176420.3562
2019-05-01 14:05:00,108.46,108.55,108.43,108.55,70627.9365,76.4201,76.4835,76.399,76.4835,70627.9365
2019-05-01 14:10:00,108.55,108.55,108.49,108.52,90454.9536,76.4835,76.4835,76.4412,76.4624,90454.9536
2019-05-01 14:15:00,108.52,108.55,108.49,108.55,149795.6856,76.4624,76.4835,76.4412,76.4835,149795.6856
2019-05-01 14:20:00,108.55,108.58,108.52,108.58,212385.7593,76.4835,76.5047,76.4624,76.5047,212385.7593
2019-05-01 14:25:00,108.58,108.64,108.55,108.55,352484.748,76.5047,76.5469,76.4835,76.4835,352484.748
2019-05-01 14:30:00,108.58,108.58,108.46,108.49,91995.7995,76.5047,76.5047,76.4201,76.4412,91995.7995
2019-05-01 14:35:00,108.46,108.46,108.34,108.34,42412.0917,76.4201,76.4201,76.3356,76.3356,42412.0917
2019-05-01 14:40:00,108.34,108.34,108.25,108.31,89237.742,76.3356,76.3356,76.2721,76.3144,89237.742
2019-05-01 14:45:00,108.31,108.34,108.31,108.31,6953.3046,76.3144,76.3356,76.3144,76.3144,6953.3046
2019-05-01 14:50:00,108.34,108.37,108.31,108.34,39703.3626,76.3356,76.3567,76.3144,76.3356,39703.3626
2019-05-01 14:55:00,108.37,108.37,108.28,108.28,36612.0051,76.3567,76.3567,76.2933,76.2933,36612.0051
2019-05-01 15:00:00,108.31,108.31,108.19,108.25,113974.9347,76.3144,76.3144,76.2299,76.2721,113974.9347
2019-05-01 15:05:00,108.25,108.25,108.22,108.25,12309.4356,76.2721,76.2721,76.251,76.2721,12309.4356
2019-05-01 15:10:00,108.25,108.28,108.22,108.28,73183.0143,76.2721,76.2933,76.251,76.2933,73183.0143
2019-05-01 15:15:00,108.25,108.31,108.25,108.28,43856.9472,76.2721,76.3144,76.2721,76.2933,43856.9472
2019-05-01 15:20:00,108.28,108.28,108.22,108.25,49706.0289,76.2933,76.2933,76.251,76.2721,49706.0289
2019-05-01 15:25:00,108.25,108.25,108.19,108.22,24331.2333,76.2721,76.2721,76.2299,76.251,24331.2333
2019-05-01 15:30:00,108.19,108.19,108.16,108.16,51882.1446,76.2299,76.2299,76.2087,76.2087,51882.1446
2019-05-01 15:35:00,108.16,108.19,108.16,108.19,11210.2122,76.2087,76.2299,76.2087,76.2299,11210.2122
2019-05-01 15:40:00,108.16,108.19,108.13,108.13,15598.44,76.2087,76.2299,76.1876,76.1876,15598.44
2019-05-01 15:45:00,108.16,108.16,108.07,108.07,97648.2342,76.2087,76.2087,76.1453,76.1453,97648.2342
2019-05-01 15:50:00,108.07,108.1,107.98,107.98,90152.9838,76.1453,76.1665,76.0819,76.0819,90152.9838
2019-05-01 15:55:00,108.01,108.04,107.95,107.95,315717.7584,76.103,76.1242,76.0608,76.0608,315717.7584
2019-05-02 09:30:00,108.1,108.1,107.95,107.95,125329.1325,76.1665,76.1665,76.0608,76.0608,125329.1325
2019-05-02 09:35:00,107.95,108.07,107.95,108.07,137518.5801,76.0608,76.1453,76.0608,76.1453,137518.5801
2019-05-02 09:40:00,108.07,108.1,108.04,108.07,111896.4759,76.1453,76.1665,76.1242,76.1453,111896.4759
2019-05-02 09:45:00,108.07,108.1,107.98,108.04,521102.8845,76.1453,76.1665,76.0819,76.1242,521102.8845
2019-05-02 09:50:00,108.04,108.07,108.01,108.07,33131.0199,76.1242,76.1453,76.103,76.1453,33131.0199
2019-05-02 09:55:00,108.07,108.07,108.04,108.07,79104.7554,76.1453,76.1453,76.1242,76.1453,79104.7554
2019-05-02 10:00:00,108.07,108.07,108.04,108.07,20758.5906,76.1453,76.1453,76.1242,76.1453,20758.5906
2019-05-02 10:05:00,108.07,108.07,108.04,108.07,9311.7354,76.1453,76.1453,76.1242,76.1453,9311.7354
2019-05-02 10:10:00,108.07,108.13,108.04,108.13,51077.2251,76.1453,76.1876,76.1242,76.1876,51077.2251
2019-05-02 10:15:00,108.13,108.13,108.1,108.13,26710.3287,76.1876,76.1876,76.1665,76.1876,26710.3287
2019-05-02 10:20:00,108.13,108.16,108.1,108.13,40151.9844,76.1876,76.2087,76.1665,76.1876,40151.9844
2019-05-02 10:25:00,108.16,108.16,108.13,108.16,8278.1721,76.2087,76.2087,76.1876,76.2087,8278.1721
2019-05-02 10:30:00,108.13,108.16,108.13,108.16,8799.12,76.1876,76.2087,76.1876,76.2087,8799.12
2019-05-02 10:35:00,108.16,108.16,108.13,108.16,5962.0704,76.2087,76.2087,76.1876,76.2087,5962.0704
2019-05-02 10:40:00,108.16,108.16,108.13,108.16,1653.8346,76.2087,76.2087,76.1876,76.2087,1653.8346
2019-05-02 10:45:00,108.16,108.16,108.13,108.16,26712.6618,76.2087,76.2087,76.1876,76.2087,26712.6618
2019-05-02 10:50:00,108.13,108.13,108.07,108.1,74008.5984,76.1876,76.1876,76.1453,76.1665,74008.5984
2019-05-02 10:55:00,108.1,108.1,108.04,108.07,46766.9895,76.1665,76.1665,76.1242,76.1453,46766.9895
2019-05-02 11:00:00,108.07,108.07,108.04,108.07,3385.6614,76.1453,76.1453,76.1242,76.1453,3385.6614
2019-05-02 11:05:00,108.07,108.07,108.04,108.07,43141.6854,76.1453,76.1453,76.1242,76.1453,43141.6854
2019-05-02 11:10:00,108.07,108.1,108.04,108.07,24954.171,76.1453,76.1665,76.1242,76.1453,24954.171
2019-05-02 11:15:00,108.07,108.07,107.98,108.01,103142.0181,76.1453,76.1453,76.0819,76.103,103142.0181
2019-05-02 11:20:00,107.98,108.01,107.89,107.92,53185.6809,76.0819,76.103,76.0185,76.0396,53185.6809
2019-05-02 11:25:00,107.92,107.92,107.86,107.86,34106.2557,76.0396,76.0396,75.9974,75.9974,34106.2557
2019-05-02 11:30:00,107.89,107.95,107.86,107.95,102312.1011,76.0185,76.0608,75.9974,76.0608,102312.1011
2019-05-02 11:35:00,107.92,107.95,107.89,107.92,47706.2289,76.0396,76.0608,76.0185,76.0396,47706.2289
2019-05-02 11:40:00,107.92,107.95,107.83,107.86,69396.0597,76.0396,76.0608,75.9762,75.9974,69396.0597
2019-05-02 11:45:00,107.86,107.86,107.77,107.86,45960.4035,75.9974,75.9974,75.9339,75.9974,45960.4035
2019-05-02 11:50:00,107.86,107.89,107.83,107.86,72447.0879,75.9974,76.0185,75.9762,75.9974,72447.0879
2019-05-02 11:55:00,107.86,107.86,107.8,107.86,32238.7758,75.9974,75.9974,75.9551,75.9974,32238.7758
2019-05-02 12:00:00,107.86,107.86,107.83,107.86,20943.2388,75.9974,75.9974,75.9762,75.9974,20943.2388
2019-05-02 12:05:00,107.86,107.86,107.83,107.86,18631.47,75.9974,75.9974,75.9762,75.9974,18631.47
2019-05-02 12:10:00,107.86,107.89,107.83,107.86,23303.6694,75.9974,76.0185,75.9762,75.9974,23303.6694
2019-05-02 12:15:00,107.86,107.86,107.83,107.86,32585.4078,75.9974,75.9974,75.9762,75.9974,32585.4078
2019-05-02 12:20:00,107.86,107.92,107.83,107.92,15213.1452,75.9974,76.0396,75.9762,76.0396,15213.1452
2019-05-02 12:25:00,107.92,107.95,107.89,107.92,12996.7002,76.0396,76.0608,76.0185,76.0396,12996.7002
2019-05-02 12:30:00,107.92,107.95,107.92,107.95,12664.7334,76.0396,76.0608,76.0396,76.0608,12664.7334
2019-05-02 12:35:00,107.95,107.98,107.92,107.98,8105.856,76.0608,76.0819,76.0396,76.0819,8105.856
2019-05-02 12:40:00,107.98,108.01,107.92,107.95,38915.4414,76.0819,76.103,76.0396,76.0608,38915.4414
2019-05-02 12:45:00,107.92,107.98,107.92,107.98,16224.0441,76.0396,76.0819,76.0396,76.0819,16224.0441
2019-05-02 12:50:00,107.95,107.98,107.92,107.98,24813.8517,76.0608,76.0819,76.0396,76.0819,24813.8517
2019-05-02 12:55:00,108.01,108.01,107.92,107.95,54629.8698,76.103,76.103,76.0396,76.0608,54629.8698
2019-05-02 13:00:00,107.95,107.98,107.89,107.92,91156.2168,76.0608,76.0819,76.0185,76.0396,91156.2168
2019-05-02 13:05:00,107.92,107.98,107.89,107.98,26797.32,76.0396,76.0819,76.0185,76.0819,26797.32
2019-05-02 13:10:00,107.95,107.98,107.95,107.95,9158.7507,76.0608,76.0819,76.0608,76.0608,9158.7507
2019-05-02 13:15:00,107.95,108.01,107.95,107.98,75551.7774,76.0608,76.103,76.0608,76.0819,75551.7774
2019-05-02 13:20:00,108.01,108.01,107.95,107.95,14032.9299,76.103,76.103,76.0608,76.0608,14032.9299
2019-05-02 13:25:00,107.95,108.01,107.95,107.98,52090.7904,76.0608,76.103,76.0608,76.0819,52090.7904
2019-05-02 13:30:00,108.01,108.01,107.95,107.95,15152.4846,76.103,76.103,76.0608,76.0608,15152.4846
2019-05-02 13:35:00,107.98,108.01,107.95,108.01,14858.1807,76.0819,76.103,76.0608,76.103,14858.1807
2019-05-02 13:40:00,108.01,108.01,107.98,107.98,11783.1549,76.103,76.103,76.0819,76.0819,11783.1549
2019-05-02 13:45:00,107.98,108.01,107.95,107.95,7843.5489,76.0819,76.103,76.0608,76.0608,7843.5489
2019-05-02 13:50:00,107.95,107.98,107.95,107.98,15870.7461,76.0608,76.0819,76.0608,76.0819,15870.7461
2019-05-02 13:55:00,107.95,108.01,107.95,108.01,11554.1778,76.0608,76.103,76.0608,76.103,11554.1778
2019-05-02 14:00:00,107.98,108.01,107.95,107.98,24708.1956,76.0819,76.103,76.0608,76.0819,24708.1956
2019-05-02 14:05:00,108.01,108.01,107.98,108.01,15711.4287,76.103,76.103,76.0819,76.103,15711.4287
2019-05-02 14:10:00,108.01,108.01,107.98,108.01,11132.5533,76.103,76.103,76.0819,76.103,11132.5533
2019-05-02 14:15:00,108.01,108.07,108.01,108.07,25414.125,76.103,76.1453,76.103,76.1453,25414.125
2019-05-02 14:20:00,108.07,108.1,108.04,108.07,51470.5191,76.1453,76.1665,76.1242,76.1453,51470.5191
2019-05-02 14:25:00,108.04,108.07,108.01,108.04,27049.9614,76.1242,76.1453,76.103,76.1242,27049.9614
2019-05-02 14:30:00,108.04,108.07,108.01,108.04,39524.3805,76.1242,76.1453,76.103,76.1242,39524.3805
2019-05-02 14:35:00,108.04,108.04,108.01,108.04,16805.9859,76.1242,76.1242,76.103,76.1242,16805.9859
2019-05-02 14:40:00,108.04,108.04,107.98,108.04,18204.1794,76.1242,76.1242,76.0819,76.1242,18204.1794
2019-05-02 14:45:00,108.04,108.04,107.92,107.95,171199.2117,76.1242,76.1242,76.0396,76.0608,171199.2117
2019-05-02 14:50:00,107.95,108.01,107.92,108.01,47129.2866,76.0608,76.103,76.0396,76.103,47129.2866
2019-05-02 14:55:00,108.01,108.01,107.98,107.98,19387.7277,76.103,76.103,76.0819,76.0819,19387.7277
2019-05-02 15:00:00,108.01,108.01,107.98,108.01,10521.2811,76.103,76.103,76.0819,76.103,10521.2811
2019-05-02 15:05:00,108.01,108.04,107.98,108.01,26993.3004,76.103,76.1242,76.0819,76.103,26993.3004
2019-05-02 15:10:00,108.01,108.01,107.98,108.01,5428.4571,76.103,76.103,76.0819,76.103,5428.4571
2019-05-02 15:15:00,108.01,108.04,107.98,108.04,23460.987,76.103,76.1242,76.0819,76.1242,23460.987
2019-05-02 15:20:00,108.01,108.07,108.01,108.07,36569.676,76.103,76.1453,76.103,76.1453,36569.676
2019-05-02 15:25:00,108.07,108.07,108.01,108.01,19208.079,76.1453,76.1453,76.103,76.103,19208.079
2019-05-02 15:30:00,108.04,108.1,108.01,108.07,73629.303,76.1242,76.1665,76.103,76.1453,73629.303
2019-05-02 15:35:00,108.07,108.07,108.04,108.04,41963.8032,76.1453,76.1453,76.1242,76.1242,41963.8032
2019-05-02 15:40:00,108.04,108.07,108.01,108.04,86806.3185,76.1242,76.1453,76.103,76.1242,86806.3185
2019-05-02 15:45:00,108.01,108.04,107.98,108.01,32446.755,76.103,76.1242,76.0819,76.103,32446.755
2019-05-02 15:50:00,108.01,108.04,107.98,108.04,58925.1069,76.103,76.1242,76.0819,76.1242,58925.1069
2019-05-02 15:55:00,108.04,108.07,108.01,108.01,158850.78,76.1242,76.1453,76.103,76.103,158850.78
2019-05-03 09:30:00,108.22,108.28,108.13,108.25,26812.9851,76.251,76.2933,76.1876,76.2721,26812.9851
2019-05-03 09:35:00,108.25,108.25,108.19,108.19,17370.5961,76.2721,76.2721,76.2299,76.2299,17370.5961
2019-05-03 09:40:00,108.19,108.22,108.16,108.16,6827.6505,76.2299,76.251,76.2087,76.2087,6827.6505
2019-05-03 09:45:00,108.16,108.19,108.13,108.16,32354.7642,76.2087,76.2299,76.1876,76.2087,32354.7642
2019-05-03 09:50:00,108.19,108.19,108.16,108.16,5886.4113,76.2299,76.2299,76.2087,76.2087,5886.4113
2019-05-03 09:55:00,108.16,108.22,108.16,108.22,26987.301,76.2087,76.251,76.2087,76.251,26987.301
2019-05-03 10:00:00,108.19,108.28,108.19,108.25,86506.6818,76.2299,76.2933,76.2299,76.2721,86506.6818
2019-05-03 10:05:00,108.25,108.25,108.19,108.22,8375.4957,76.2721,76.2721,76.2299,76.251,8375.4957
2019-05-03 10:10:00,108.22,108.25,108.19,108.19,17599.9065,76.251,76.2721,76.2299,76.2299,17599.9065
2019-05-03 10:15:00,108.22,108.25,108.19,108.22,38980.4349,76.251,76.2721,76.2299,76.251,38980.4349
2019-05-03 10:20:00,108.22,108.22,108.16,108.19,30797.9199,76.251,76.251,76.2087,76.2299,30797.9199
2019-05-03 10:25:00,108.19,108.19,108.16,108.16,12741.0591,76.2299,76.2299,76.2087,76.2087,12741.0591
2019-05-03 10:30:00,108.16,108.22,108.16,108.22,38252.841,76.2087,76.251,76.2087,76.251,38252.841
2019-05-03 10:35:00,108.22,108.22,108.19,108.22,8127.8538,76.251,76.251,76.2299,76.251,8127.8538
2019-05-03 10:40:00,108.22,108.22,108.19,108.22,13281.3384,76.251,76.251,76.2299,76.251,13281.3384
2019-05-03 10:45:00,108.22,108.25,108.19,108.25,25096.8234,76.251,76.2721,76.2299,76.2721,25096.8234
2019-05-03 10:50:00,108.25,108.25,108.22,108.25,8481.4851,76.2721,76.2721,76.251,76.2721,8481.4851
2019-05-03 10:55:00,108.25,108.25,108.22,108.25,9818.3514,76.2721,76.2721,76.251,76.2721,9818.3514
2019-05-03 11:00:00,108.25,108.28,108.22,108.28,76700.9958,76.2721,76.2933,76.251,76.2933,76700.9958
2019-05-03 11:05:00,108.28,108.28,108.25,108.28,17960.5371,76.2933,76.2933,76.2721,76.2933,17960.5371
2019-05-03 11:10:00,108.28,108.28,108.25,108.28,6941.6391,76.2933,76.2933,76.2721,76.2933,6941.6391
2019-05-03 11:15:00,108.28,108.28,108.25,108.25,36429.3567,76.2933,76.2933,76.2721,76.2721,36429.3567
2019-05-03 11:20:00,108.28,108.28,108.22,108.22,13844.2821,76.2933,76.2933,76.251,76.251,13844.2821
2019-05-03 11:25:00,108.25,108.25,108.19,108.19,26712.6618,76.2721,76.2721,76.2299,76.2299,26712.6618
2019-05-03 11:30:00,108.19,108.22,108.19,108.19,27509.5821,76.2299,76.251,76.2299,76.2299,27509.5821
2019-05-03 11:35:00,108.22,108.22,108.19,108.19,7222.611,76.251,76.251,76.2299,76.2299,7222.611
2019-05-03 11:40:00,108.19,108.22,108.19,108.19,11016.2316,76.2299,76.251,76.2299,76.2299,11016.2316
2019-05-03 11:45:00,108.22,108.22,108.19,108.19,57316.2678,76.251,76.251,76.2299,76.2299,57316.2678
2019-05-03 11:50:00,108.19,108.22,108.19,108.22,23691.2973,76.2299,76.251,76.2299,76.251,23691.2973
2019-05-03 11:55:00,108.22,108.28,108.22,108.28,57356.2638,76.251,76.2933,76.251,76.2933,57356.2638
2019-05-03 12:00:00,108.25,108.28,108.25,108.25,11856.4809,76.2721,76.2933,76.2721,76.2721,11856.4809
2019-05-03 12:05:00,108.28,108.31,108.25,108.28,24858.8472,76.2933,76.3144,76.2721,76.2933,24858.8472
2019-05-03 12:10:00,108.28,108.31,108.28,108.28,13849.2816,76.2933,76.3144,76.2933,76.2933,13849.2816
2019-05-03 12:15:00,108.28,108.31,108.28,108.28,4692.5307,76.2933,76.3144,76.2933,76.2933,4692.5307
2019-05-03 12:20:00,108.28,108.31,108.28,108.31,3471.6528,76.2933,76.3144,76.2933,76.3144,3471.6528
2019-05-03 12:25:00,108.31,108.31,108.28,108.31,15920.0745,76.3144,76.3144,76.2933,76.3144,15920.0745
2019-05-03 12:30:00,108.28,108.31,108.28,108.31,19901.6763,76.2933,76.3144,76.2933,76.3144,19901.6763
2019-05-03 12:35:00,108.31,108.31,108.28,108.28,6866.3133,76.3144,76.3144,76.2933,76.2933,6866.3133
2019-05-03 12:40:00,108.28,108.31,108.28,108.28,16144.7187,76.2933,76.3144,76.2933,76.2933,16144.7187
2019-05-03 12:45:00,108.28,108.31,108.28,108.28,7304.6028,76.2933,76.3144,76.2933,76.2933,7304.6028
2019-05-03 12:50:00,108.28,108.31,108.28,108.28,5418.7914,76.2933,76.3144,76.2933,76.2933,5418.7914
2019-05-03 12:55:00,108.28,108.31,108.28,108.28,11321.8677,76.2933,76.3144,76.2933,76.2933,11321.8677
2019-05-03 13:00:00,108.28,108.31,108.28,108.28,7585.5747,76.2933,76.3144,76.2933,76.2933,7585.5747
2019-05-03 13:05:00,108.28,108.31,108.28,108.28,5032.1634,76.2933,76.3144,76.2933,76.2933,5032.1634
2019-05-03 13:10:00,108.31,108.31,108.28,108.28,14502.8829,76.3144,76.3144,76.2933,76.2933,14502.8829
2019-05-03 13:15:00,108.28,108.31,108.28,108.28,20063.3268,76.2933,76.3144,76.2933,76.2933,20063.3268
2019-05-03 13:20:00,108.28,108.31,108.28,108.28,17518.5813,76.2933,76.3144,76.2933,76.2933,17518.5813
2019-05-03 13:25:00,108.28,108.31,108.28,108.28,5874.0792,76.2933,76.3144,76.2933,76.2933,5874.0792
2019-05-03 13:30:00,108.28,108.31,108.28,108.28,17241.609,76.2933,76.3144,76.2933,76.2933,17241.609
2019-05-03 13:35:00,108.31,108.31,108.28,108.28,11435.1897,76.3144,76.3144,76.2933,76.2933,11435.1897
2019-05-03 13:40:00,108.28,108.31,108.28,108.28,6618.6714,76.2933,76.3144,76.2933,76.2933,6618.6714
2019-05-03 13:45:00,108.28,108.31,108.28,108.31,10425.9573,76.2933,76.3144,76.2933,76.3144,10425.9573
2019-05-03 13:50:00,108.28,108.31,108.28,108.28,15427.1238,76.2933,76.3144,76.2933,76.2933,15427.1238
2019-05-03 13:55:00,108.28,108.31,108.28,108.28,26223.0441,76.2933,76.3144,76.2933,76.2933,26223.0441
2019-05-03 14:00:00,108.31,108.31,108.28,108.28,18808.4523,76.3144,76.3144,76.2933,76.2933,18808.4523
2019-05-03 14:05:00,108.28,108.31,108.28,108.28,58155.1839,76.2933,76.3144,76.2933,76.2933,58155.1839
2019-05-03 14:10:00,108.28,108.31,108.28,108.28,10933.9065,76.2933,76.3144,76.2933,76.2933,10933.9065
2019-05-03 14:15:00,108.28,108.31,108.28,108.31,13002.6996,76.2933,76.3144,76.2933,76.3144,13002.6996
2019-05-03 14:20:00,108.28,108.31,108.28,108.28,12857.3808,76.2933,76.3144,76.2933,76.2933,12857.3808
2019-05-03 14:25:00,108.28,108.31,108.28,108.28,63047.028,76.2933,76.3144,76.2933,76.2933,63047.028
2019-05-03 14:30:00,108.28,108.31,108.28,108.28,40126.9869,76.2933,76.3144,76.2933,76.2933,40126.9869
2019-05-03 14:35:00,108.28,108.31,108.28,108.28,4680.8652,76.2933,76.3144,76.2933,76.2933,4680.8652
2019-05-03 14:40:00,108.28,108.31,108.28,108.28,18271.506,76.2933,76.3144,76.2933,76.2933,18271.506
2019-05-03 14:45:00,108.28,108.31,108.28,108.28,9668.6997,76.2933,76.3144,76.2933,76.2933,9668.6997
2019-05-03 14:50:00,108.28,108.31,108.28,108.28,12994.0338,76.2933,76.3144,76.2933,76.2933,12994.0338
2019-05-03 14:55:00,108.28,108.31,108.28,108.28,15185.8146,76.2933,76.3144,76.2933,76.2933,15185.8146
2019-05-03 15:00:00,108.28,108.31,108.25,108.25,86845.9812,76.2933,76.3144,76.2721,76.2721,86845.9812
2019-05-03 15:05:00,108.25,108.28,108.25,108.25,19461.0537,76.2721,76.2933,76.2721,76.2721,19461.0537
2019-05-03 15:10:00,108.28,108.28,108.25,108.28,31571.5092,76.2933,76.2933,76.2721,76.2933,31571.5092
2019-05-03 15:15:00,108.28,108.28,108.25,108.25,4984.1682,76.2933,76.2933,76.2721,76.2721,4984.1682
2019-05-03 15:20:00,108.25,108.28,108.25,108.25,11139.2193,76.2721,76.2933,76.2721,76.2721,11139.2193
2019-05-03 15:25:00,108.25,108.28,108.25,108.25,18433.1565,76.2721,76.2933,76.2721,76.2721,18433.1565
2019-05-03 15:30:00,108.28,108.28,108.25,108.25,30036.996,76.2933,76.2933,76.2721,76.2721,30036.996
2019-05-03 15:35:00,108.25,108.28,108.25,108.25,30275.6388,76.2721,76.2933,76.2721,76.2721,30275.6388
2019-05-03 15:40:00,108.28,108.28,108.25,108.28,36028.0635,76.2933,76.2933,76.2721,76.2933,36028.0635
2019-05-03 15:45:00,108.28,108.28,108.25,108.28,70305.9687,76.2933,76.2933,76.2721,76.2933,70305.9687
2019-05-03 15:50:00,108.28,108.31,108.25,108.28,95253.4737,76.2933,76.3144,76.2721,76.2933,95253.4737
2019-05-03 15:55:00,108.28,108.31,108.28,108.28,216342.6969,76.2933,76.3144,76.2933,76.2933,216342.6969
2019-05-06 09:30:00,107.77,107.88,107.72,107.88,131202.0,75.9339,76.0114,75.8987,76.0114,131202.0
2019-05-06 09:35:00,107.88,107.89,107.86,107.88,143075.0,76.0114,76.0185,75.9974,76.0114,143075.0
2019-05-06 09:40:00,107.88,107.9,107.87,107.9,124948.0,76.0114,76.0255,76.0044,76.0255,124948.0
2019-05-06 09:45:00,107.89,107.91,107.85,107.85,86712.0,76.0185,76.0326,75.9903,75.9903,86712.0
2019-05-06 09:50:00,107.85,107.95,107.83,107.95,120143.0,75.9903,76.0608,75.9762,76.0608,120143.0
2019-05-06 09:55:00,107.95,108.03,107.94,108.03,148377.0,76.0608,76.1171,76.0537,76.1171,148377.0
2019-05-06 10:00:00,108.03,108.03,107.98,108.0,39479.0,76.1171,76.1171,76.0819,76.096,39479.0
2019-05-06 10:05:00,108.0,108.09,107.99,108.09,348723.0,76.096,76.1594,76.089,76.1594,348723.0
2019-05-06 10:10:00,108.08,108.12,108.04,108.09,110453.0,76.1524,76.1806,76.1242,76.1594,110453.0
2019-05-06 10:15:00,108.1,108.13,108.1,108.13,36699.0,76.1665,76.1876,76.1665,76.1876,36699.0
2019-05-06 10:20:00,108.13,108.14,108.09,108.09,63575.0,76.1876,76.1946,76.1594,76.1594,63575.0
2019-05-06 10:25:00,108.1,108.11,108.06,108.08,61265.0,76.1665,76.1735,76.1383,76.1524,61265.0
2019-05-06 10:30:00,108.08,108.09,108.05,108.07,18553.0,76.1524,76.1594,76.1312,76.1453,18553.0
2019-05-06 10:35:00,108.07,108.09,108.07,108.08,75851.0,76.1453,76.1594,76.1453,76.1524,75851.0
2019-05-06 10:40:00,108.08,108.11,108.05,108.06,87531.0,76.1524,76.1735,76.1312,76.1383,87531.0
2019-05-06 10:45:00,108.06,108.11,108.05,108.11,73960.0,76.1383,76.1735,76.1312,76.1735,73960.0
2019-05-06 10:50:00,108.1,108.16,108.1,108.12,107642.0,76.1665,76.2087,76.1665,76.1806,107642.0
2019-05-06 10:55:00,108.13,108.16,108.11,108.15,39580.0,76.1876,76.2087,76.1735,76.2017,39580.0
2019-05-06 11:00:00,108.16,108.16,108.12,108.14,46282.0,76.2087,76.2087,76.1806,76.1946,46282.0
2019-05-06 11:05:00,108.14,108.15,108.12,108.13,34673.0,76.1946,76.2017,76.1806,76.1876,34673.0
2019-05-06 11:10:00,108.14,108.14,108.09,108.12,88340.0,76.1946,76.1946,76.1594,76.1806,88340.0
2019-05-06 11:15:00,108.12,108.13,108.11,108.12,21232.0,76.1806,76.1876,76.1735,76.1806,21232.0
2019-05-06 11:20:00,108.12,108.14,108.12,108.14,69383.0,76.1806,76.1946,76.1806,76.1946,69383.0
2019-05-06 11:25:00,108.14,108.14,108.13,108.14,17493.0,76.1946,76.1946,76.1876,76.1946,17493.0
2019-05-06 11:30:00,108.14,108.14,108.07,108.09,79232.0,76.1946,76.1946,76.1453,76.1594,79232.0
2019-05-06 11:35:00,108.09,108.11,108.08,108.09,44510.0,76.1594,76.1735,76.1524,76.1594,44510.0
2019-05-06 11:40:00,108.1,108.11,108.09,108.11,15493.0,76.1665,76.1735,76.1594,76.1735,15493.0
2019-05-06 11:45:00,108.11,108.12,108.1,108.1,35833.0,76.1735,76.1806,76.1665,76.1665,35833.0
2019-05-06 11:50:00,108.1,108.11,108.07,108.08,46775.0,76.1665,76.1735,76.1453,76.1524,46775.0
2019-05-06 11:55:00,108.08,108.09,108.04,108.05,131232.0,76.1524,76.1594,76.1242,76.1312,131232.0
2019-05-06 12:00:00,108.05,108.07,108.03,108.04,37482.0,76.1312,76.1453,76.1171,76.1242,37482.0
2019-05-06 12:05:00,108.04,108.04,108.01,108.03,711373.0,76.1242,76.1242,76.103,76.1171,711373.0
2019-05-06 12:10:00,108.04,108.05,108.03,108.05,11364.0,76.1242,76.1312,76.1171,76.1312,11364.0
2019-05-06 12:15:00,108.05,108.07,108.03,108.05,115981.0,76.1312,76.1453,76.1171,76.1312,115981.0
2019-05-06 12:20:00,108.06,108.06,108.05,108.06,6563.0,76.1383,76.1383,76.1312,76.1383,6563.0
2019-05-06 12:25:00,108.06,108.06,108.02,108.03,28270.0,76.1383,76.1383,76.1101,76.1171,28270.0
2019-05-06 12:30:00,108.03,108.07,108.03,108.06,21032.0,76.1171,76.1453,76.1171,76.1383,21032.0
2019-05-06 12:35:00,108.06,108.1,108.06,108.09,53398.0,76.1383,76.1665,76.1383,76.1594,53398.0
2019-05-06 12:40:00,108.09,108.09,108.08,108.08,37951.0,76.1594,76.1594,76.1524,76.1524,37951.0
2019-05-06 12:45:00,108.08,108.08,108.05,108.06,28248.0,76.1524,76.1524,76.1312,76.1383,28248.0
2019-05-06 12:50:00,108.06,108.09,108.05,108.08,18953.0,76.1383,76.1594,76.1312,76.1524,18953.0
2019-05-06 12:55:00,108.08,108.09,108.07,108.07,14092.0,76.1524,76.1594,76.1453,76.1453,14092.0
2019-05-06 13:00:00,108.07,108.08,108.04,108.06,14744.0,76.1453,76.1524,76.1242,76.1383,14744.0
2019-05-06 13:05:00,108.06,108.1,108.06,108.09,20745.0,76.1383,76.1665,76.1383,76.1594,20745.0
2019-05-06 13:10:00,108.09,108.11,108.09,108.11,62549.0,76.1594,76.1735,76.1594,76.1735,62549.0
2019-05-06 13:15:00,108.11,108.12,108.11,108.12,19597.0,76.1735,76.1806,76.1735,76.1806,19597.0
2019-05-06 13:20:00,108.12,108.13,108.11,108.13,12723.0,76.1806,76.1876,76.1735,76.1876,12723.0
2019-05-06 13:25:00,108.13,108.14,108.12,108.14,12439.0,76.1876,76.1946,76.1806,76.1946,12439.0
2019-05-06 13:30:00,108.14,108.15,108.13,108.13,28357.0,76.1946,76.2017,76.1876,76.1876,28357.0
2019-05-06 13:35:00,108.13,108.14,108.13,108.14,5965.0,76.1876,76.1946,76.1876,76.1946,5965.0
2019-05-06 13:40:00,108.13,108.14,108.13,108.14,8827.0,76.1876,76.1946,76.1876,76.1946,8827.0
2019-05-06 13:45:00,108.14,108.16,108.14,108.16,11451.0,76.1946,76.2087,76.1946,76.2087,11451.0
2019-05-06 13:50:00,108.16,108.17,108.16,108.16,23588.0,76.2087,76.2158,76.2087,76.2087,23588.0
2019-05-06 13:55:00,108.17,108.17,108.16,108.17,8057.0,76.2158,76.2158,76.2087,76.2158,8057.0
2019-05-06 14:00:00,108.17,108.17,108.15,108.16,36542.0,76.2158,76.2158,76.2017,76.2087,36542.0
2019-05-06 14:05:00,108.15,108.16,108.13,108.16,32451.0,76.2017,76.2087,76.1876,76.2087,32451.0
2019-05-06 14:10:00,108.16,108.17,108.16,108.17,13092.0,76.2087,76.2158,76.2087,76.2158,13092.0
2019-05-06 14:15:00,108.17,108.18,108.16,108.18,19028.0,76.2158,76.2228,76.2087,76.2228,19028.0
2019-05-06 14:20:00,108.18,108.19,108.15,108.16,23313.0,76.2228,76.2299,76.2017,76.2087,23313.0
2019-05-06 14:25:00,108.16,108.18,108.15,108.18,15656.0,76.2087,76.2228,76.2017,76.2228,15656.0
2019-05-06 14:30:00,108.18,108.2,108.17,108.2,13335.0,76.2228,76.2369,76.2158,76.2369,13335.0
2019-05-06 14:35:00,108.2,108.2,108.19,108.2,50380.0,76.2369,76.2369,76.2299,76.2369,50380.0
2019-05-06 14:40:00,108.2,108.2,108.19,108.2,15856.0,76.2369,76.2369,76.2299,76.2369,15856.0
2019-05-06 14:45:00,108.2,108.25,108.19,108.25,163621.0,76.2369,76.2721,76.2299,76.2721,163621.0
2019-05-06 14:50:00,108.25,108.28,108.24,108.28,176891.0,76.2721,76.2933,76.2651,76.2933,176891.0
2019-05-06 14:55:00,108.28,108.3,108.26,108.29,131815.0,76.2933,76.3074,76.2792,76.3003,131815.0
2019-05-06 15:00:00,108.29,108.3,108.26,108.28,237481.0,76.3003,76.3074,76.2792,76.2933,237481.0
2019-05-06 15:05:00,108.28,108.33,108.27,108.32,139770.0,76.2933,76.3285,76.2862,76.3215,139770.0
2019-05-06 15:10:00,108.32,108.34,108.3,108.31,35408.0,76.3215,76.3356,76.3074,76.3144,35408.0
2019-05-06 15:15:00,108.31,108.34,108.3,108.32,63510.0,76.3144,76.3356,76.3074,76.3215,63510.0
2019-05-06 15:20:00,108.32,108.34,108.31,108.31,56435.0,76.3215,76.3356,76.3144,76.3144,56435.0
2019-05-06 15:25:00,108.32,108.34,108.31,108.33,82108.0,76.3215,76.3356,76.3144,76.3285,82108.0
2019-05-06 15:30:00,108.33,108.33,108.29,108.32,98089.0,76.3285,76.3285,76.3003,76.3215,98089.0
2019-05-06 15:35:00,108.32,108.35,108.31,108.35,109661.0,76.3215,76.3426,76.3144,76.3426,109661.0
2019-05-06 15:40:00,108.35,108.35,108.3,108.32,69603.0,76.3426,76.3426,76.3074,76.3215,69603.0
2019-05-06 15:45:00,108.31,108.32,108.28,108.31,198309.0,76.3144,76.3215,76.2933,76.3144,198309.0
2019-05-06 15:50:00,108.32,108.33,108.31,108.32,167138.0,76.3215,76.3285,76.3144,76.3215,167138.0
2019-05-06 15:55:00,108.31,108.31,108.29,108.31,176948.0,76.3144,76.3144,76.3003,76.3144,176948.0
2019-05-07 09:30:00,108.09,108.09,108.04,108.08,140322.0,76.1594,76.1594,76.1242,76.1524,140322.0
2019-05-07 09:35:00,108.08,108.09,108.04,108.06,66579.0,76.1524,76.1594,76.1242,76.1383,66579.0
2019-05-07 09:40:00,108.06,108.06,107.99,108.0,132700.0,76.1383,76.1383,76.089,76.096,132700.0
2019-05-07 09:45:00,108.0,108.03,107.9,107.91,207743.0,76.096,76.1171,76.0255,76.0326,207743.0
2019-05-07 09:50:00,107.9,107.92,107.85,107.91,243001.0,76.0255,76.0396,75.9903,76.0326,243001.0
2019-05-07 09:55:00,107.91,107.96,107.9,107.92,148931.0,76.0326,76.0678,76.0255,76.0396,148931.0
2019-05-07 10:00:00,107.91,107.92,107.83,107.83,139266.0,76.0326,76.0396,75.9762,75.9762,139266.0
2019-05-07 10:05:00,107.83,107.86,107.82,107.83,136735.0,75.9762,75.9974,75.9692,75.9762,136735.0
2019-05-07 10:10:00,107.83,107.84,107.81,107.81,207836.0,75.9762,75.9833,75.9621,75.9621,207836.0
2019-05-07 10:15:00,107.81,107.83,107.8,107.83,343325.0,75.9621,75.9762,75.9551,75.9762,343325.0
2019-05-07 10:20:00,107.82,107.88,107.81,107.87,193227.0,75.9692,76.0114,75.9621,76.0044,193227.0
2019-05-07 10:25:00,107.87,107.9,107.85,107.9,149143.0,76.0044,76.0255,75.9903,76.0255,149143.0
2019-05-07 10:30:00,107.89,107.91,107.85,107.85,196377.0,76.0185,76.0326,75.9903,75.9903,196377.0
2019-05-07 10:35:00,107.86,107.92,107.85,107.9,497586.0,75.9974,76.0396,75.9903,76.0255,497586.0
2019-05-07 10:40:00,107.89,107.9,107.87,107.87,153953.0,76.0185,76.0255,76.0044,76.0044,153953.0
2019-05-07 10:45:00,107.87,107.92,107.86,107.86,206089.0,76.0044,76.0396,75.9974,75.9974,206089.0
2019-05-07 10:50:00,107.86,107.86,107.81,107.84,244245.0,75.9974,75.9974,75.9621,75.9833,244245.0
2019-05-07 10:55:00,107.83,107.87,107.83,107.85,226380.0,75.9762,76.0044,75.9762,75.9903,226380.0
2019-05-07 11:00:00,107.85,107.85,107.8,107.8,66790.0,75.9903,75.9903,75.9551,75.9551,66790.0
2019-05-07 11:05:00,107.8,107.89,107.8,107.89,109217.0,75.9551,76.0185,75.9551,76.0185,109217.0
2019-05-07 11:10:00,107.89,107.9,107.84,107.9,118468.0,76.0185,76.0255,75.9833,76.0255,118468.0
2019-05-07 11:15:00,107.89,107.92,107.84,107.86,243495.0,76.0185,76.0396,75.9833,75.9974,243495.0
2019-05-07 11:20:00,107.85,107.87,107.83,107.83,114434.0,75.9903,76.0044,75.9762,75.9762,114434.0
2019-05-07 11:25:00,107.84,107.89,107.81,107.86,184237.0,75.9833,76.0185,75.9621,75.9974,184237.0
2019-05-07 11:30:00,107.87,107.91,107.86,107.87,21860.0,76.0044,76.0326,75.9974,76.0044,21860.0
2019-05-07 11:35:00,107.87,107.88,107.81,107.86,218626.0,76.0044,76.0114,75.9621,75.9974,218626.0
2019-05-07 11:40:00,107.86,107.9,107.82,107.83,93804.0,75.9974,76.0255,75.9692,75.9762,93804.0
2019-05-07 11:45:00,107.82,107.86,107.82,107.84,75816.0,75.9692,75.9974,75.9692,75.9833,75816.0
2019-05-07 11:50:00,107.84,107.85,107.8,107.84,377907.0,75.9833,75.9903,75.9551,75.9833,377907.0
2019-05-07 11:55:00,107.85,107.85,107.8,107.82,143226.0,75.9903,75.9903,75.9551,75.9692,143226.0
2019-05-07 12:00:00,107.82,107.82,107.77,107.8,92746.0,75.9692,75.9692,75.9339,75.9551,92746.0
2019-05-07 12:05:00,107.81,107.88,107.8,107.85,60081.0,75.9621,76.0114,75.9551,75.9903,60081.0
2019-05-07 12:10:00,107.85,107.86,107.84,107.84,26661.0,75.9903,75.9974,75.9833,75.9833,26661.0
2019-05-07 12:15:00,107.83,107.86,107.83,107.84,46374.0,75.9762,75.9974,75.9762,75.9833,46374.0
2019-05-07 12:20:00,107.84,107.88,107.84,107.88,128453.0,75.9833,76.0114,75.9833,76.0114,128453.0
2019-05-07 12:25:00,107.88,107.91,107.87,107.89,34364.0,76.0114,76.0326,76.0044,76.0185,34364.0
2019-05-07 12:30:00,107.9,107.92,107.88,107.88,33063.0,76.0255,76.0396,76.0114,76.0114,33063.0
2019-05-07 12:35:00,107.88,107.91,107.87,107.87,36061.0,76.0114,76.0326,76.0044,76.0044,36061.0
2019-05-07 12:40:00,107.87,107.87,107.84,107.84,69999.0,76.0044,76.0044,75.9833,75.9833,69999.0
2019-05-07 12:45:00,107.84,107.88,107.83,107.86,118809.0,75.9833,76.0114,75.9762,75.9974,118809.0
2019-05-07 12:50:00,107.86,107.9,107.86,107.86,45865.0,75.9974,76.0255,75.9974,75.9974,45865.0
2019-05-07 12:55:00,107.86,107.87,107.84,107.84,83301.0,75.9974,76.0044,75.9833,75.9833,83301.0
2019-05-07 13:00:00,107.84,107.84,107.79,107.8,188801.0,75.9833,75.9833,75.948,75.9551,188801.0
2019-05-07 13:05:00,107.79,107.8,107.76,107.76,83546.0,75.948,75.9551,75.9269,75.9269,83546.0
2019-05-07 13:10:00,107.76,107.79,107.75,107.76,165208.0,75.9269,75.948,75.9199,75.9269,165208.0
2019-05-07 13:15:00,107.76,107.76,107.74,107.74,26609.0,75.9269,75.9269,75.9128,75.9128,26609.0
2019-05-07 13:20:00,107.74,107.75,107.73,107.73,53272.0,75.9128,75.9199,75.9058,75.9058,53272.0
2019-05-07 13:25:00,107.73,107.73,107.69,107.69,222538.0,75.9058,75.9058,75.8776,75.8776,222538.0
2019-05-07 13:30:00,107.69,107.73,107.67,107.71,154791.0,75.8776,75.9058,75.8635,75.8917,154791.0
2019-05-07 13:35:00,107.71,107.71,107.68,107.7,152569.0,75.8917,75.8917,75.8705,75.8846,152569.0
2019-05-07 13:40:00,107.69,107.71,107.66,107.67,77180.0,75.8776,75.8917,75.8564,75.8635,77180.0
2019-05-07 13:45:00,107.67,107.74,107.66,107.72,68253.0,75.8635,75.9128,75.8564,75.8987,68253.0
2019-05-07 13:50:00,107.73,107.75,107.71,107.74,35843.0,75.9058,75.9199,75.8917,75.9128,35843.0
2019-05-07 13:55:00,107.74,107.76,107.72,107.72,123348.0,75.9128,75.9269,75.8987,75.8987,123348.0
2019-05-07 14:00:00,107.72,107.74,107.68,107.69,217206.0,75.8987,75.9128,75.8705,75.8776,217206.0
2019-05-07 14:05:00,107.69,107.77,107.68,107.73,119250.0,75.8776,75.9339,75.8705,75.9058,119250.0
2019-05-07 14:10:00,107.74,107.74,107.7,107.7,38542.0,75.9128,75.9128,75.8846,75.8846,38542.0
2019-05-07 14:15:00,107.7,107.73,107.7,107.73,47863.0,75.8846,75.9058,75.8846,75.9058,47863.0
2019-05-07 14:20:00,107.72,107.75,107.72,107.73,99383.0,75.8987,75.9199,75.8987,75.9058,99383.0
2019-05-07 14:25:00,107.72,107.74,107.71,107.72,86255.0,75.8987,75.9128,75.8917,75.8987,86255.0
2019-05-07 14:30:00,107.72,107.74,107.7,107.7,70580.0,75.8987,75.9128,75.8846,75.8846,70580.0
2019-05-07 14:35:00,107.7,107.7,107.67,107.68,60357.0,75.8846,75.8846,75.8635,75.8705,60357.0
2019-05-07 14:40:00,107.69,107.72,107.69,107.69,47635.0,75.8776,75.8987,75.8776,75.8776,47635.0
2019-05-07 14:45:00,107.69,107.69,107.64,107.64,38119.0,75.8776,75.8776,75.8423,75.8423,38119.0
2019-05-07 14:50:00,107.64,107.71,107.63,107.71,34275.0,75.8423,75.8917,75.8353,75.8917,34275.0
2019-05-07 14:55:00,107.71,107.73,107.69,107.7,131181.0,75.8917,75.9058,75.8776,75.8846,131181.0
2019-05-07 15:00:00,107.7,107.7,107.66,107.67,91092.0,75.8846,75.8846,75.8564,75.8635,91092.0
2019-05-07 15:05:00,107.67,107.68,107.64,107.68,353324.0,75.8635,75.8705,75.8423,75.8705,353324.0
2019-05-07 15:10:00,107.67,107.73,107.67,107.7,39946.0,75.8635,75.9058,75.8635,75.8846,39946.0
2019-05-07 15:15:00,107.7,107.75,107.68,107.71,26851.0,75.8846,75.9199,75.8705,75.8917,26851.0
2019-05-07 15:20:00,107.72,107.75,107.69,107.7,46257.0,75.8987,75.9199,75.8776,75.8846,46257.0
2019-05-07 15:25:00,107.7,107.72,107.67,107.67,49717.0,75.8846,75.8987,75.8635,75.8635,49717.0
2019-05-07 15:30:00,107.67,107.68,107.62,107.62,125529.0,75.8635,75.8705,75.8283,75.8283,125529.0
2019-05-07 15:35:00,107.62,107.63,107.55,107.56,283332.0,75.8283,75.8353,75.7789,75.786,283332.0
2019-05-07 15:40:00,107.56,107.69,107.55,107.68,199242.0,75.786,75.8776,75.7789,75.8705,199242.0
2019-05-07 15:45:00,107.68,107.7,107.65,107.7,137348.0,75.8705,75.8846,75.8494,75.8846,137348.0
2019-05-07 15:50:00,107.7,107.75,107.69,107.72,207457.0,75.8846,75.9199,75.8776,75.8987,207457.0
2019-05-07 15:55:00,107.73,107.75,107.69,107.7,459773.0,75.9058,75.9199,75.8776,75.8846,459773.0
2019-05-08 09:30:00,107.68,107.72,107.61,107.63,244845.0,75.8705,75.8987,75.8212,75.8353,244845.0
2019-05-08 09:35:00,107.63,107.66,107.61,107.65,132050.0,75.8353,75.8564,75.8212,75.8494,132050.0
2019-05-08 09:40:00,107.65,107.74,107.64,107.7,132974.0,75.8494,75.9128,75.8423,75.8846,132974.0
2019-05-08 09:45:00,107.7,107.78,107.7,107.75,68118.0,75.8846,75.941,75.8846,75.9199,68118.0
2019-05-08 09:50:00,107.75,107.77,107.72,107.74,62746.0,75.9199,75.9339,75.8987,75.9128,62746.0
2019-05-08 09:55:00,107.74,107.79,107.74,107.77,96338.0,75.9128,75.948,75.9128,75.9339,96338.0
2019-05-08 10:00:00,107.78,107.79,107.75,107.76,245799.0,75.941,75.948,75.9199,75.9269,245799.0
2019-05-08 10:05:00,107.75,107.79,107.75,107.76,56617.0,75.9199,75.948,75.9199,75.9269,56617.0
2019-05-08 10:10:00,107.75,107.77,107.72,107.77,61507.0,75.9199,75.9339,75.8987,75.9339,61507.0
2019-05-08 10:15:00,107.77,107.8,107.75,107.78,48311.0,75.9339,75.9551,75.9199,75.941,48311.0
2019-05-08 10:20:00,107.77,107.8,107.73,107.77,53180.0,75.9339,75.9551,75.9058,75.9339,53180.0
2019-05-08 10:25:00,107.77,107.77,107.7,107.7,83055.0,75.9339,75.9339,75.8846,75.8846,83055.0
2019-05-08 10:30:00,107.71,107.73,107.67,107.69,118321.0,75.8917,75.9058,75.8635,75.8776,118321.0
2019-05-08 10:35:00,107.7,107.71,107.67,107.71,74731.0,75.8846,75.8917,75.8635,75.8917,74731.0
2019-05-08 10:40:00,107.71,107.75,107.71,107.75,53741.0,75.8917,75.9199,75.8917,75.9199,53741.0
2019-05-08 10:45:00,107.74,107.76,107.72,107.72,56471.0,75.9128,75.9269,75.8987,75.8987,56471.0
2019-05-08 10:50:00,107.72,107.76,107.71,107.73,52375.0,75.8987,75.9269,75.8917,75.9058,52375.0
2019-05-08 10:55:00,107.72,107.8,107.69,107.79,119619.0,75.8987,75.9551,75.8776,75.948,119619.0
2019-05-08 11:00:00,107.8,107.86,107.76,107.84,178777.0,75.9551,75.9974,75.9269,75.9833,178777.0
2019-05-08 11:05:00,107.84,107.89,107.81,107.83,167351.0,75.9833,76.0185,75.9621,75.9762,167351.0
2019-05-08 11:10:00,107.83,107.85,107.81,107.82,102100.0,75.9762,75.9903,75.9621,75.9692,102100.0
2019-05-08 11:15:00,107.82,107.85,107.79,107.8,42664.0,75.9692,75.9903,75.948,75.9551,42664.0
2019-05-08 11:20:00,107.8,107.83,107.78,107.81,47029.0,75.9551,75.9762,75.941,75.9621,47029.0
2019-05-08 11:25:00,107.81,107.82,107.77,107.79,62240.0,75.9621,75.9692,75.9339,75.948,62240.0
2019-05-08 11:30:00,107.79,107.81,107.73,107.78,184118.0,75.948,75.9621,75.9058,75.941,184118.0
2019-05-08 11:35:00,107.77,107.78,107.7,107.72,64485.0,75.9339,75.941,75.8846,75.8987,64485.0
2019-05-08 11:40:00,107.72,107.75,107.71,107.72,33179.0,75.8987,75.9199,75.8917,75.8987,33179.0
2019-05-08 11:45:00,107.71,107.77,107.71,107.77,24304.0,75.8917,75.9339,75.8917,75.9339,24304.0
2019-05-08 11:50:00,107.77,107.77,107.74,107.75,24170.0,75.9339,75.9339,75.9128,75.9199,24170.0
2019-05-08 11:55:00,107.75,107.79,107.75,107.75,20395.0,75.9199,75.948,75.9199,75.9199,20395.0
2019-05-08 12:00:00,107.75,107.77,107.71,107.71,56116.0,75.9199,75.9339,75.8917,75.8917,56116.0
2019-05-08 12:05:00,107.72,107.74,107.7,107.7,33780.0,75.8987,75.9128,75.8846,75.8846,33780.0
2019-05-08 12:10:00,107.7,107.72,107.69,107.7,64945.0,75.8846,75.8987,75.8776,75.8846,64945.0
2019-05-08 12:15:00,107.7,107.74,107.7,107.73,24681.0,75.8846,75.9128,75.8846,75.9058,24681.0
2019-05-08 12:20:00,107.73,107.75,107.72,107.74,150704.0,75.9058,75.9199,75.8987,75.9128,150704.0
2019-05-08 12:25:00,107.74,107.77,107.73,107.76,29578.0,75.9128,75.9339,75.9058,75.9269,29578.0
2019-05-08 12:30:00,107.76,107.79,107.75,107.79,43758.0,75.9269,75.948,75.9199,75.948,43758.0
2019-05-08 12:35:00,107.79,107.82,107.78,107.8,40861.0,75.948,75.9692,75.941,75.9551,40861.0
2019-05-08 12:40:00,107.8,107.83,107.79,107.83,41714.0,75.9551,75.9762,75.948,75.9762,41714.0
2019-05-08 12:45:00,107.83,107.84,107.81,107.82,36569.0,75.9762,75.9833,75.9621,75.9692,36569.0
2019-05-08 12:50:00,107.81,107.85,107.81,107.84,65018.0,75.9621,75.9903,75.9621,75.9833,65018.0
2019-05-08 12:55:00,107.84,107.87,107.83,107.85,181584.0,75.9833,76.0044,75.9762,75.9903,181584.0
2019-05-08 13:00:00,107.85,107.86,107.81,107.86,48803.0,75.9903,75.9974,75.9621,75.9974,48803.0
2019-05-08 13:05:00,107.86,107.88,107.86,107.86,119168.0,75.9974,76.0114,75.9974,75.9974,119168.0
2019-05-08 13:10:00,107.86,107.87,107.84,107.84,32137.0,75.9974,76.0044,75.9833,75.9833,32137.0
2019-05-08 13:15:00,107.84,107.85,107.83,107.83,18267.0,75.9833,75.9903,75.9762,75.9762,18267.0
2019-05-08 13:20:00,107.83,107.87,107.83,107.85,79925.0,75.9762,76.0044,75.9762,75.9903,79925.0
2019-05-08 13:25:00,107.86,107.86,107.85,107.85,49851.0,75.9974,75.9974,75.9903,75.9903,49851.0
2019-05-08 13:30:00,107.85,107.86,107.84,107.86,65612.0,75.9903,75.9974,75.9833,75.9974,65612.0
2019-05-08 13:35:00,107.86,107.86,107.82,107.84,77410.0,75.9974,75.9974,75.9692,75.9833,77410.0
2019-05-08 13:40:00,107.83,107.86,107.83,107.85,21807.0,75.9762,75.9974,75.9762,75.9903,21807.0
2019-05-08 13:45:00,107.86,107.86,107.83,107.84,130686.0,75.9974,75.9974,75.9762,75.9833,130686.0
2019-05-08 13:50:00,107.84,107.85,107.83,107.84,90669.0,75.9833,75.9903,75.9762,75.9833,90669.0
2019-05-08 13:55:00,107.84,107.85,107.83,107.85,26635.0,75.9833,75.9903,75.9762,75.9903,26635.0
2019-05-08 14:00:00,107.85,107.86,107.81,107.82,103802.0,75.9903,75.9974,75.9621,75.9692,103802.0
2019-05-08 14:05:00,107.83,107.85,107.82,107.84,30982.0,75.9762,75.9903,75.9692,75.9833,30982.0
2019-05-08 14:10:00,107.85,107.85,107.8,107.81,22113.0,75.9903,75.9903,75.9551,75.9621,22113.0
2019-05-08 14:15:00,107.81,107.84,107.81,107.82,26283.0,75.9621,75.9833,75.9621,75.9692,26283.0
2019-05-08 14:20:00,107.82,107.86,107.81,107.85,106120.0,75.9692,75.9974,75.9621,75.9903,106120.0
2019-05-08 14:25:00,107.85,107.87,107.84,107.86,148256.0,75.9903,76.0044,75.9833,75.9974,148256.0
2019-05-08 14:30:00,107.87,107.89,107.87,107.88,33846.0,76.0044,76.0185,76.0044,76.0114,33846.0
2019-05-08 14:35:00,107.88,107.88,107.87,107.88,58740.0,76.0114,76.0114,76.0044,76.0114,58740.0
2019-05-08 14:40:00,107.88,107.89,107.87,107.88,48658.0,76.0114,76.0185,76.0044,76.0114,48658.0
2019-05-08 14:45:00,107.87,107.88,107.86,107.87,71843.0,76.0044,76.0114,75.9974,76.0044,71843.0
2019-05-08 14:50:00,107.87,107.87,107.84,107.86,32203.0,76.0044,76.0044,75.9833,75.9974,32203.0
2019-05-08 14:55:00,107.85,107.86,107.84,107.86,40852.0,75.9903,75.9974,75.9833,75.9974,40852.0
2019-05-08 15:00:00,107.86,107.88,107.86,107.87,45792.0,75.9974,76.0114,75.9974,76.0044,45792.0
2019-05-08 15:05:00,107.87,107.88,107.85,107.87,41981.0,76.0044,76.0114,75.9903,76.0044,41981.0
2019-05-08 15:10:00,107.87,107.87,107.86,107.87,24918.0,76.0044,76.0044,75.9974,76.0044,24918.0
2019-05-08 15:15:00,107.87,107.89,107.86,107.89,51552.0,76.0044,76.0185,75.9974,76.0185,51552.0
2019-05-08 15:20:00,107.89,107.9,107.88,107.89,27297.0,76.0185,76.0255,76.0114,76.0185,27297.0
2019-05-08 15:25:00,107.89,107.89,107.88,107.88,23918.0,76.0185,76.0185,76.0114,76.0114,23918.0
2019-05-08 15:30:00,107.88,107.88,107.85,107.85,88933.0,76.0114,76.0114,75.9903,75.9903,88933.0
2019-05-08 15:35:00,107.85,107.85,107.83,107.84,112693.0,75.9903,75.9903,75.9762,75.9833,112693.0
2019-05-08 15:40:00,107.84,107.84,107.8,107.8,106201.0,75.9833,75.9833,75.9551,75.9551,106201.0
2019-05-08 15:45:00,107.8,107.8,107.76,107.76,93726.0,75.9551,75.9551,75.9269,75.9269,93726.0
2019-05-08 15:50:00,107.77,107.77,107.73,107.73,154673.0,75.9339,75.9339,75.9058,75.9058,154673.0
2019-05-08 15:55:00,107.73,107.73,107.68,107.68,454551.0,75.9058,75.9058,75.8705,75.8705,454551.0
2019-05-09 09:30:00,107.49,107.52,107.44,107.45,231383.0,75.7367,75.7578,75.7014,75.7085,231383.0
2019-05-09 09:35:00,107.45,107.46,107.36,107.42,173286.0,75.7085,75.7155,75.6451,75.6873,173286.0
2019-05-09 09:40:00,107.43,107.43,107.34,107.34,338398.0,75.6944,75.6944,75.631,75.631,338398.0
2019-05-09 09:45:00,107.34,107.35,107.29,107.3,63286.0,75.631,75.638,75.5957,75.6028,63286.0
2019-05-09 09:50:00,107.28,107.28,107.17,107.18,220374.0,75.5887,75.5887,75.5112,75.5182,220374.0
2019-05-09 09:55:00,107.18,107.27,107.18,107.26,259857.0,75.5182,75.5816,75.5182,75.5746,259857.0
2019-05-09 10:00:00,107.26,107.26,107.17,107.17,179397.0,75.5746,75.5746,75.5112,75.5112,179397.0
2019-05-09 10:05:00,107.17,107.21,107.15,107.16,445046.0,75.5112,75.5394,75.4971,75.5041,445046.0
2019-05-09 10:10:00,107.16,107.21,107.15,107.19,103268.0,75.5041,75.5394,75.4971,75.5253,103268.0
2019-05-09 10:15:00,107.19,107.24,107.18,107.22,138523.0,75.5253,75.5605,75.5182,75.5464,138523.0
2019-05-09 10:20:00,107.21,107.21,107.16,107.2,129916.0,75.5394,75.5394,75.5041,75.5323,129916.0
2019-05-09 10:25:00,107.19,107.2,107.14,107.15,107483.0,75.5253,75.5323,75.49,75.4971,107483.0
2019-05-09 10:30:00,107.14,107.16,107.11,107.13,178924.0,75.49,75.5041,75.4689,75.483,178924.0
2019-05-09 10:35:00,107.13,107.16,107.09,107.09,168634.0,75.483,75.5041,75.4548,75.4548,168634.0
2019-05-09 10:40:00,107.1,107.18,107.08,107.15,135575.0,75.4619,75.5182,75.4478,75.4971,135575.0
2019-05-09 10:45:00,107.15,107.22,107.14,107.22,112449.0,75.4971,75.5464,75.49,75.5464,112449.0
2019-05-09 10:50:00,107.22,107.25,107.21,107.25,254314.0,75.5464,75.5676,75.5394,75.5676,254314.0
2019-05-09 10:55:00,107.25,107.25,107.18,107.18,120234.0,75.5676,75.5676,75.5182,75.5182,120234.0
2019-05-09 11:00:00,107.18,107.25,107.18,107.23,476190.0,75.5182,75.5676,75.5182,75.5535,476190.0
2019-05-09 11:05:00,107.23,107.27,107.21,107.23,263044.0,75.5535,75.5816,75.5394,75.5535,263044.0
2019-05-09 11:10:00,107.23,107.29,107.22,107.29,106494.0,75.5535,75.5957,75.5464,75.5957,106494.0
2019-05-09 11:15:00,107.28,107.28,107.25,107.26,103753.0,75.5887,75.5887,75.5676,75.5746,103753.0
2019-05-09 11:20:00,107.26,107.27,107.2,107.21,71101.0,75.5746,75.5816,75.5323,75.5394,71101.0
2019-05-09 11:25:00,107.22,107.22,107.17,107.19,100175.0,75.5464,75.5464,75.5112,75.5253,100175.0
2019-05-09 11:30:00,107.19,107.25,107.18,107.23,102032.0,75.5253,75.5676,75.5182,75.5535,102032.0
2019-05-09 11:35:00,107.24,107.28,107.24,107.25,62205.0,75.5605,75.5887,75.5605,75.5676,62205.0
2019-05-09 11:40:00,107.25,107.28,107.22,107.27,70850.0,75.5676,75.5887,75.5464,75.5816,70850.0
2019-05-09 11:45:00,107.27,107.31,107.25,107.31,102046.0,75.5816,75.6098,75.5676,75.6098,102046.0
2019-05-09 11:50:00,107.32,107.37,107.29,107.33,193616.0,75.6169,75.6521,75.5957,75.6239,193616.0
2019-05-09 11:55:00,107.34,107.35,107.3,107.32,84190.0,75.631,75.638,75.6028,75.6169,84190.0
2019-05-09 12:00:00,107.32,107.33,107.28,107.29,103420.0,75.6169,75.6239,75.5887,75.5957,103420.0
2019-05-09 12:05:00,107.29,107.32,107.28,107.32,28892.0,75.5957,75.6169,75.5887,75.6169,28892.0
2019-05-09 12:10:00,107.32,107.35,107.31,107.35,41084.0,75.6169,75.638,75.6098,75.638,41084.0
2019-05-09 12:15:00,107.34,107.35,107.32,107.34,145513.0,75.631,75.638,75.6169,75.631,145513.0
2019-05-09 12:20:00,107.33,107.34,107.3,107.32,50869.0,75.6239,75.631,75.6028,75.6169,50869.0
2019-05-09 12:25:00,107.32,107.43,107.31,107.38,94790.0,75.6169,75.6944,75.6098,75.6592,94790.0
2019-05-09 12:30:00,107.4,107.46,107.39,107.42,138336.0,75.6732,75.7155,75.6662,75.6873,138336.0
2019-05-09 12:35:00,107.43,107.49,107.43,107.46,126064.0,75.6944,75.7367,75.6944,75.7155,126064.0
2019-05-09 12:40:00,107.46,107.53,107.42,107.44,122266.0,75.7155,75.7648,75.6873,75.7014,122266.0
2019-05-09 12:45:00,107.43,107.45,107.39,107.43,89670.0,75.6944,75.7085,75.6662,75.6944,89670.0
2019-05-09 12:50:00,107.43,107.49,107.41,107.46,40296.0,75.6944,75.7367,75.6803,75.7155,40296.0
2019-05-09 12:55:00,107.45,107.47,107.43,107.44,55828.0,75.7085,75.7226,75.6944,75.7014,55828.0
2019-05-09 13:00:00,107.45,107.5,107.45,107.48,38920.0,75.7085,75.7437,75.7085,75.7296,38920.0
2019-05-09 13:05:00,107.48,107.49,107.45,107.45,24889.0,75.7296,75.7367,75.7085,75.7085,24889.0
2019-05-09 13:10:00,107.45,107.51,107.45,107.49,54100.0,75.7085,75.7507,75.7085,75.7367,54100.0
2019-05-09 13:15:00,107.5,107.5,107.44,107.45,54524.0,75.7437,75.7437,75.7014,75.7085,54524.0
2019-05-09 13:20:00,107.45,107.48,107.43,107.47,61489.0,75.7085,75.7296,75.6944,75.7226,61489.0
2019-05-09 13:25:00,107.48,107.49,107.46,107.47,11972.0,75.7296,75.7367,75.7155,75.7226,11972.0
2019-05-09 13:30:00,107.47,107.51,107.46,107.5,35432.0,75.7226,75.7507,75.7155,75.7437,35432.0
2019-05-09 13:35:00,107.49,107.52,107.48,107.52,16233.0,75.7367,75.7578,75.7296,75.7578,16233.0
2019-05-09 13:40:00,107.51,107.52,107.49,107.51,8050.0,75.7507,75.7578,75.7367,75.7507,8050.0
2019-05-09 13:45:00,107.51,107.58,107.5,107.57,59304.0,75.7507,75.8001,75.7437,75.793,59304.0
2019-05-09 13:50:00,107.57,107.57,107.5,107.53,72715.0,75.793,75.793,75.7437,75.7648,72715.0
2019-05-09 13:55:00,107.52,107.53,107.5,107.51,101312.0,75.7578,75.7648,75.7437,75.7507,101312.0
2019-05-09 14:00:00,107.51,107.53,107.46,107.48,107966.0,75.7507,75.7648,75.7155,75.7296,107966.0
2019-05-09 14:05:00,107.48,107.5,107.44,107.49,32111.0,75.7296,75.7437,75.7014,75.7367,32111.0
2019-05-09 14:10:00,107.49,107.5,107.45,107.49,29663.0,75.7367,75.7437,75.7085,75.7367,29663.0
2019-05-09 14:15:00,107.48,107.54,107.48,107.53,31431.0,75.7296,75.7719,75.7296,75.7648,31431.0
2019-05-09 14:20:00,107.53,107.57,107.52,107.53,79600.0,75.7648,75.793,75.7578,75.7648,79600.0
2019-05-09 14:25:00,107.52,107.53,107.5,107.53,50607.0,75.7578,75.7648,75.7437,75.7648,50607.0
2019-05-09 14:30:00,107.53,107.55,107.51,107.52,61180.0,75.7648,75.7789,75.7507,75.7578,61180.0
2019-05-09 14:35:00,107.52,107.55,107.52,107.52,48405.0,75.7578,75.7789,75.7578,75.7578,48405.0
2019-05-09 14:40:00,107.53,107.56,107.52,107.53,57029.0,75.7648,75.786,75.7578,75.7648,57029.0
2019-05-09 14:45:00,107.53,107.53,107.49,107.49,76320.0,75.7648,75.7648,75.7367,75.7367,76320.0
2019-05-09 14:50:00,107.49,107.5,107.47,107.48,181649.0,75.7367,75.7437,75.7226,75.7296,181649.0
2019-05-09 14:55:00,107.47,107.48,107.42,107.42,115058.0,75.7226,75.7296,75.6873,75.6873,115058.0
2019-05-09 15:00:00,107.42,107.43,107.41,107.42,70160.0,75.6873,75.6944,75.6803,75.6873,70160.0
2019-05-09 15:05:00,107.42,107.43,107.4,107.41,129939.0,75.6873,75.6944,75.6732,75.6803,129939.0
2019-05-09 15:10:00,107.4,107.43,107.4,107.41,54963.0,75.6732,75.6944,75.6732,75.6803,54963.0
2019-05-09 15:15:00,107.42,107.45,107.41,107.45,51388.0,75.6873,75.7085,75.6803,75.7085,51388.0
2019-05-09 15:20:00,107.45,107.46,107.41,107.43,148423.0,75.7085,75.7155,75.6803,75.6944,148423.0
2019-05-09 15:25:00,107.44,107.5,107.43,107.48,75948.0,75.7014,75.7437,75.6944,75.7296,75948.0
2019-05-09 15:30:00,107.49,107.54,107.49,107.52,75833.0,75.7367,75.7719,75.7367,75.7578,75833.0
2019-05-09 15:35:00,107.52,107.53,107.5,107.52,57536.0,75.7578,75.7648,75.7437,75.7578,57536.0
2019-05-09 15:40:00,107.53,107.53,107.47,107.48,131204.0,75.7648,75.7648,75.7226,75.7296,131204.0
2019-05-09 15:45:00,107.48,107.54,107.47,107.47,177531.0,75.7296,75.7719,75.7226,75.7226,177531.0
2019-05-09 15:50:00,107.47,107.51,107.46,107.5,102662.0,75.7226,75.7507,75.7155,75.7437,102662.0
2019-05-09 15:55:00,107.5,107.52,107.48,107.5,353086.0,75.7437,75.7578,75.7296,75.7437,353086.0
2019-05-10 09:30:00,107.4,107.47,107.38,107.45,101136.0,75.6732,75.7226,75.6592,75.7085,101136.0
2019-05-10 09:35:00,107.43,107.52,107.42,107.52,65548.0,75.6944,75.7578,75.6873,75.7578,65548.0
2019-05-10 09:40:00,107.51,107.55,107.5,107.55,70938.0,75.7507,75.7789,75.7437,75.7789,70938.0
2019-05-10 09:45:00,107.55,107.6,107.55,107.58,86232.0,75.7789,75.8142,75.7789,75.8001,86232.0
2019-05-10 09:50:00,107.57,107.57,107.49,107.51,73300.0,75.793,75.793,75.7367,75.7507,73300.0
2019-05-10 09:55:00,107.51,107.54,107.5,107.52,63275.0,75.7507,75.7719,75.7437,75.7578,63275.0
2019-05-10 10:00:00,107.51,107.51,107.44,107.45,80337.0,75.7507,75.7507,75.7014,75.7085,80337.0
2019-05-10 10:05:00,107.46,107.46,107.42,107.45,110071.0,75.7155,75.7155,75.6873,75.7085,110071.0
2019-05-10 10:10:00,107.44,107.45,107.4,107.4,165687.0,75.7014,75.7085,75.6732,75.6732,165687.0
2019-05-10 10:15:00,107.4,107.4,107.32,107.37,274832.0,75.6732,75.6732,75.6169,75.6521,274832.0
2019-05-10 10:20:00,107.37,107.37,107.33,107.33,97640.0,75.6521,75.6521,75.6239,75.6239,97640.0
2019-05-10 10:25:00,107.32,107.39,107.32,107.35,70661.0,75.6169,75.6662,75.6169,75.638,70661.0
2019-05-10 10:30:00,107.34,107.35,107.29,107.3,127962.0,75.631,75.638,75.5957,75.6028,127962.0
2019-05-10 10:35:00,107.3,107.31,107.25,107.27,170061.0,75.6028,75.6098,75.5676,75.5816,170061.0
2019-05-10 10:40:00,107.27,107.27,107.17,107.23,369302.0,75.5816,75.5816,75.5112,75.5535,369302.0
2019-05-10 10:45:00,107.23,107.3,107.23,107.27,85725.0,75.5535,75.6028,75.5535,75.5816,85725.0
2019-05-10 10:50:00,107.26,107.29,107.24,107.26,98478.0,75.5746,75.5957,75.5605,75.5746,98478.0
2019-05-10 10:55:00,107.25,107.27,107.21,107.23,218427.0,75.5676,75.5816,75.5394,75.5535,218427.0
2019-05-10 11:00:00,107.22,107.23,107.15,107.2,292870.0,75.5464,75.5535,75.4971,75.5323,292870.0
2019-05-10 11:05:00,107.2,107.27,107.19,107.25,112911.0,75.5323,75.5816,75.5253,75.5676,112911.0
2019-05-10 11:10:00,107.25,107.28,107.23,107.23,51640.0,75.5676,75.5887,75.5535,75.5535,51640.0
2019-05-10 11:15:00,107.24,107.28,107.22,107.28,94513.0,75.5605,75.5887,75.5464,75.5887,94513.0
2019-05-10 11:20:00,107.29,107.32,107.28,107.31,86357.0,75.5957,75.6169,75.5887,75.6098,86357.0
2019-05-10 11:25:00,107.31,107.34,107.27,107.28,96623.0,75.6098,75.631,75.5816,75.5887,96623.0
2019-05-10 11:30:00,107.28,107.28,107.23,107.26,108130.0,75.5887,75.5887,75.5535,75.5746,108130.0
2019-05-10 11:35:00,107.26,107.34,107.24,107.3,42586.0,75.5746,75.631,75.5605,75.6028,42586.0
2019-05-10 11:40:00,107.3,107.3,107.24,107.29,102106.0,75.6028,75.6028,75.5605,75.5957,102106.0
2019-05-10 11:45:00,107.28,107.3,107.24,107.25,85404.0,75.5887,75.6028,75.5605,75.5676,85404.0
2019-05-10 11:50:00,107.24,107.32,107.24,107.32,116672.0,75.5605,75.6169,75.5605,75.6169,116672.0
2019-05-10 11:55:00,107.32,107.36,107.27,107.35,146125.0,75.6169,75.6451,75.5816,75.638,146125.0
2019-05-10 12:00:00,107.36,107.4,107.35,107.38,55815.0,75.6451,75.6732,75.638,75.6592,55815.0
2019-05-10 12:05:00,107.4,107.42,107.35,107.37,64228.0,75.6732,75.6873,75.638,75.6521,64228.0
2019-05-10 12:10:00,107.38,107.44,107.38,107.42,84677.0,75.6592,75.7014,75.6592,75.6873,84677.0
2019-05-10 12:15:00,107.42,107.54,107.42,107.52,736188.0,75.6873,75.7719,75.6873,75.7578,736188.0
2019-05-10 12:20:00,107.52,107.56,107.5,107.5,379767.0,75.7578,75.786,75.7437,75.7437,379767.0
2019-05-10 12:25:00,107.5,107.53,107.48,107.52,104106.0,75.7437,75.7648,75.7296,75.7578,104106.0
2019-05-10 12:30:00,107.52,107.58,107.49,107.55,87611.0,75.7578,75.8001,75.7367,75.7789,87611.0
2019-05-10 12:35:00,107.55,107.57,107.52,107.55,73014.0,75.7789,75.793,75.7578,75.7789,73014.0
2019-05-10 12:40:00,107.55,107.58,107.51,107.54,80317.0,75.7789,75.8001,75.7507,75.7719,80317.0
2019-05-10 12:45:00,107.54,107.54,107.47,107.47,39680.0,75.7719,75.7719,75.7226,75.7226,39680.0
2019-05-10 12:50:00,107.48,107.58,107.47,107.57,54729.0,75.7296,75.8001,75.7226,75.793,54729.0
2019-05-10 12:55:00,107.57,107.59,107.54,107.55,43453.0,75.793,75.8071,75.7719,75.7789,43453.0
2019-05-10 13:00:00,107.55,107.6,107.52,107.59,67389.0,75.7789,75.8142,75.7578,75.8071,67389.0
2019-05-10 13:05:00,107.59,107.59,107.54,107.56,76770.0,75.8071,75.8071,75.7719,75.786,76770.0
2019-05-10 13:10:00,107.56,107.58,107.54,107.56,32540.0,75.786,75.8001,75.7719,75.786,32540.0
2019-05-10 13:15:00,107.56,107.59,107.52,107.57,124126.0,75.786,75.8071,75.7578,75.793,124126.0
2019-05-10 13:20:00,107.57,107.62,107.56,107.57,180312.0,75.793,75.8283,75.786,75.793,180312.0
2019-05-10 13:25:00,107.57,107.6,107.56,107.59,74330.0,75.793,75.8142,75.786,75.8071,74330.0
2019-05-10 13:30:00,107.59,107.6,107.56,107.57,89480.0,75.8071,75.8142,75.786,75.793,89480.0
2019-05-10 13:35:00,107.58,107.6,107.56,107.56,41656.0,75.8001,75.8142,75.786,75.786,41656.0
2019-05-10 13:40:00,107.55,107.57,107.54,107.55,148212.0,75.7789,75.793,75.7719,75.7789,148212.0
2019-05-10 13:45:00,107.55,107.62,107.55,107.59,43960.0,75.7789,75.8283,75.7789,75.8071,43960.0
2019-05-10 13:50:00,107.59,107.62,107.58,107.59,30932.0,75.8071,75.8283,75.8001,75.8071,30932.0
2019-05-10 13:55:00,107.58,107.59,107.55,107.56,53294.0,75.8001,75.8071,75.7789,75.786,53294.0
2019-05-10 14:00:00,107.57,107.62,107.56,107.62,46648.0,75.793,75.8283,75.786,75.8283,46648.0
2019-05-10 14:05:00,107.62,107.64,107.6,107.63,33528.0,75.8283,75.8423,75.8142,75.8353,33528.0
2019-05-10 14:10:00,107.63,107.63,107.57,107.57,12750.0,75.8353,75.8353,75.793,75.793,12750.0
2019-05-10 14:15:00,107.57,107.58,107.55,107.56,105593.0,75.793,75.8001,75.7789,75.786,105593.0
2019-05-10 14:20:00,107.56,107.59,107.55,107.57,73502.0,75.786,75.8071,75.7789,75.793,73502.0
2019-05-10 14:25:00,107.56,107.57,107.54,107.56,42488.0,75.786,75.793,75.7719,75.786,42488.0
2019-05-10 14:30:00,107.56,107.6,107.56,107.59,33343.0,75.786,75.8142,75.786,75.8071,33343.0
2019-05-10 14:35:00,107.59,107.62,107.57,107.61,67542.0,75.8071,75.8283,75.793,75.8212,67542.0
2019-05-10 14:40:00,107.63,107.64,107.6,107.62,32621.0,75.8353,75.8423,75.8142,75.8283,32621.0
2019-05-10 14:45:00,107.62,107.66,107.62,107.65,57809.0,75.8283,75.8564,75.8283,75.8494,57809.0
2019-05-10 14:50:00,107.65,107.68,107.64,107.67,135964.0,75.8494,75.8705,75.8423,75.8635,135964.0
2019-05-10 14:55:00,107.67,107.69,107.66,107.68,82245.0,75.8635,75.8776,75.8564,75.8705,82245.0
2019-05-10 15:00:00,107.68,107.72,107.68,107.72,70560.0,75.8705,75.8987,75.8705,75.8987,70560.0
2019-05-10 15:05:00,107.72,107.72,107.69,107.7,101848.0,75.8987,75.8987,75.8776,75.8846,101848.0
2019-05-10 15:10:00,107.7,107.72,107.68,107.72,268070.0,75.8846,75.8987,75.8705,75.8987,268070.0
2019-05-10 15:15:00,107.72,107.78,107.7,107.77,166793.0,75.8987,75.941,75.8846,75.9339,166793.0
2019-05-10 15:20:00,107.77,107.81,107.75,107.79,152272.0,75.9339,75.9621,75.9199,75.948,152272.0
2019-05-10 15:25:00,107.79,107.85,107.77,107.8,424628.0,75.948,75.9903,75.9339,75.9551,424628.0
2019-05-10 15:30:00,107.8,107.81,107.45,107.73,260583.0,75.9551,75.9621,75.7085,75.9058,260583.0
2019-05-10 15:35:00,107.73,107.74,107.69,107.7,236444.0,75.9058,75.9128,75.8776,75.8846,236444.0
2019-05-10 15:40:00,107.7,107.7,107.65,107.69,107155.0,75.8846,75.8846,75.8494,75.8776,107155.0
2019-05-10 15:45:00,107.68,107.73,107.65,107.66,207511.0,75.8705,75.9058,75.8494,75.8564,207511.0
2019-05-10 15:50:00,107.66,107.67,107.63,107.66,153234.0,75.8564,75.8635,75.8353,75.8564,153234.0
2019-05-10 15:55:00,107.66,107.76,107.65,107.75,447226.0,75.8564,75.9269,75.8494,75.9199,447226.0
2019-05-13 09:30:00,107.18,107.2,107.08,107.12,203378.0,75.5182,75.5323,75.4478,75.476,203378.0
2019-05-13 09:35:00,107.11,107.13,107.08,107.13,346603.0,75.4689,75.483,75.4478,75.483,346603.0
2019-05-13 09:40:00,107.13,107.16,107.11,107.15,148498.0,75.483,75.5041,75.4689,75.4971,148498.0
2019-05-13 09:45:00,107.14,107.17,107.11,107.13,278283.0,75.49,75.5112,75.4689,75.483,278283.0
2019-05-13 09:50:00,107.12,107.13,106.99,107.01,156401.0,75.476,75.483,75.3844,75.3985,156401.0
2019-05-13 09:55:00,107.01,107.05,106.99,107.03,51413.0,75.3985,75.4266,75.3844,75.4125,51413.0
2019-05-13 10:00:00,107.03,107.03,106.95,106.96,69646.0,75.4125,75.4125,75.3562,75.3632,69646.0
2019-05-13 10:05:00,106.97,106.99,106.94,106.98,78235.0,75.3703,75.3844,75.3491,75.3773,78235.0
2019-05-13 10:10:00,106.97,107.04,106.97,107.04,44460.0,75.3703,75.4196,75.3703,75.4196,44460.0
2019-05-13 10:15:00,107.04,107.08,107.0,107.05,96466.0,75.4196,75.4478,75.3914,75.4266,96466.0
2019-05-13 10:20:00,107.04,107.05,107.0,107.04,39452.0,75.4196,75.4266,75.3914,75.4196,39452.0
2019-05-13 10:25:00,107.04,107.05,106.99,107.03,239309.0,75.4196,75.4266,75.3844,75.4125,239309.0
2019-05-13 10:30:00,107.01,107.05,106.98,107.02,121410.0,75.3985,75.4266,75.3773,75.4055,121410.0
2019-05-13 10:35:00,107.04,107.1,107.03,107.1,85465.0,75.4196,75.4619,75.4125,75.4619,85465.0
2019-05-13 10:40:00,107.1,107.2,107.09,107.19,233446.0,75.4619,75.5323,75.4548,75.5253,233446.0
2019-05-13 10:45:00,107.19,107.22,107.13,107.14,127480.0,75.5253,75.5464,75.483,75.49,127480.0
2019-05-13 10:50:00,107.13,107.16,107.13,107.14,172373.0,75.483,75.5041,75.483,75.49,172373.0
2019-05-13 10:55:00,107.13,107.16,107.09,107.15,62364.0,75.483,75.5041,75.4548,75.4971,62364.0
2019-05-13 11:00:00,107.15,107.16,107.08,107.08,65839.0,75.4971,75.5041,75.4478,75.4478,65839.0
2019-05-13 11:05:00,107.08,107.14,107.08,107.11,33599.0,75.4478,75.49,75.4478,75.4689,33599.0
2019-05-13 11:10:00,107.11,107.14,107.08,107.13,47188.0,75.4689,75.49,75.4478,75.483,47188.0
2019-05-13 11:15:00,107.12,107.12,107.03,107.06,76545.0,75.476,75.476,75.4125,75.4337,76545.0
2019-05-13 11:20:00,107.05,107.14,107.05,107.11,103965.0,75.4266,75.49,75.4266,75.4689,103965.0
2019-05-13 11:25:00,107.12,107.12,107.06,107.07,36717.0,75.476,75.476,75.4337,75.4407,36717.0
2019-05-13 11:30:00,107.08,107.11,107.03,107.06,118519.0,75.4478,75.4689,75.4125,75.4337,118519.0
2019-05-13 11:35:00,107.05,107.05,107.02,107.02,35841.0,75.4266,75.4266,75.4055,75.4055,35841.0
2019-05-13 11:40:00,107.02,107.05,107.0,107.01,55261.0,75.4055,75.4266,75.3914,75.3985,55261.0
2019-05-13 11:45:00,107.01,107.03,106.98,107.0,42427.0,75.3985,75.4125,75.3773,75.3914,42427.0
2019-05-13 11:50:00,107.0,107.0,106.96,106.98,24697.0,75.3914,75.3914,75.3632,75.3773,24697.0
2019-05-13 11:55:00,106.97,107.08,106.96,107.08,22853.0,75.3703,75.4478,75.3632,75.4478,22853.0
2019-05-13 12:00:00,107.08,107.08,107.02,107.03,57571.0,75.4478,75.4478,75.4055,75.4125,57571.0
2019-05-13 12:05:00,107.03,107.05,106.98,106.99,19633.0,75.4125,75.4266,75.3773,75.3844,19633.0
2019-05-13 12:10:00,106.99,107.03,106.98,107.01,25818.0,75.3844,75.4125,75.3773,75.3985,25818.0
2019-05-13 12:15:00,107.01,107.04,106.98,107.04,67166.0,75.3985,75.4196,75.3773,75.4196,67166.0
2019-05-13 12:20:00,107.04,107.04,107.0,107.0,12231.0,75.4196,75.4196,75.3914,75.3914,12231.0
2019-05-13 12:25:00,107.0,107.01,106.96,107.01,62834.0,75.3914,75.3985,75.3632,75.3985,62834.0
2019-05-13 12:30:00,107.01,107.01,106.95,106.95,27772.0,75.3985,75.3985,75.3562,75.3562,27772.0
2019-05-13 12:35:00,106.95,107.02,106.95,106.98,129436.0,75.3562,75.4055,75.3562,75.3773,129436.0
2019-05-13 12:40:00,106.98,106.99,106.96,106.97,70267.0,75.3773,75.3844,75.3632,75.3703,70267.0
2019-05-13 12:45:00,106.97,107.02,106.96,107.01,51016.0,75.3703,75.4055,75.3632,75.3985,51016.0
2019-05-13 12:50:00,107.0,107.0,106.95,106.95,68451.0,75.3914,75.3914,75.3562,75.3562,68451.0
2019-05-13 12:55:00,106.95,106.95,106.89,106.89,213595.0,75.3562,75.3562,75.3139,75.3139,213595.0
2019-05-13 13:00:00,106.89,106.9,106.86,106.88,77924.0,75.3139,75.3209,75.2928,75.3069,77924.0
2019-05-13 13:05:00,106.88,106.94,106.88,106.9,48373.0,75.3069,75.3491,75.3069,75.3209,48373.0
2019-05-13 13:10:00,106.9,106.91,106.87,106.88,34777.0,75.3209,75.328,75.2998,75.3069,34777.0
2019-05-13 13:15:00,106.88,106.92,106.88,106.89,71301.0,75.3069,75.335,75.3069,75.3139,71301.0
2019-05-13 13:20:00,106.88,106.9,106.86,106.89,24093.0,75.3069,75.3209,75.2928,75.3139,24093.0
2019-05-13 13:25:00,106.89,106.92,106.87,106.89,48979.0,75.3139,75.335,75.2998,75.3139,48979.0
2019-05-13 13:30:00,106.88,106.92,106.87,106.9,163410.0,75.3069,75.335,75.2998,75.3209,163410.0
2019-05-13 13:35:00,106.9,107.01,106.9,106.96,69133.0,75.3209,75.3985,75.3209,75.3632,69133.0
2019-05-13 13:40:00,106.96,107.0,106.94,106.94,61067.0,75.3632,75.3914,75.3491,75.3491,61067.0
2019-05-13 13:45:00,106.94,106.98,106.92,106.96,68783.0,75.3491,75.3773,75.335,75.3632,68783.0
2019-05-13 13:50:00,106.96,106.98,106.93,106.98,64205.0,75.3632,75.3773,75.3421,75.3773,64205.0
2019-05-13 13:55:00,106.98,107.0,106.96,106.98,23501.0,75.3773,75.3914,75.3632,75.3773,23501.0
2019-05-13 14:00:00,106.98,107.01,106.97,107.0,46785.0,75.3773,75.3985,75.3703,75.3914,46785.0
2019-05-13 14:05:00,107.0,107.06,106.99,107.0,24660.0,75.3914,75.4337,75.3844,75.3914,24660.0
2019-05-13 14:10:00,106.99,106.99,106.94,106.94,55876.0,75.3844,75.3844,75.3491,75.3491,55876.0
2019-05-13 14:15:00,106.94,106.96,106.91,106.93,53005.0,75.3491,75.3632,75.328,75.3421,53005.0
2019-05-13 14:20:00,106.93,106.98,106.92,106.97,65987.0,75.3421,75.3773,75.335,75.3703,65987.0
2019-05-13 14:25:00,106.98,107.09,106.98,107.0,230700.0,75.3773,75.4548,75.3773,75.3914,230700.0
2019-05-13 14:30:00,107.02,107.04,106.98,106.98,42627.0,75.4055,75.4196,75.3773,75.3773,42627.0
2019-05-13 14:35:00,106.99,107.02,106.97,107.01,21206.0,75.3844,75.4055,75.3703,75.3985,21206.0
2019-05-13 14:40:00,107.0,107.03,106.96,106.98,95514.0,75.3914,75.4125,75.3632,75.3773,95514.0
2019-05-13 14:45:00,106.98,107.05,106.98,107.03,26715.0,75.3773,75.4266,75.3773,75.4125,26715.0
2019-05-13 14:50:00,107.04,107.08,107.04,107.05,65731.0,75.4196,75.4478,75.4196,75.4266,65731.0
2019-05-13 14:55:00,107.05,107.09,107.03,107.03,32673.0,75.4266,75.4548,75.4125,75.4125,32673.0
2019-05-13 15:00:00,107.04,107.08,106.98,106.99,107805.0,75.4196,75.4478,75.3773,75.3844,107805.0
2019-05-13 15:05:00,107.0,107.07,106.99,107.01,35903.0,75.3914,75.4407,75.3844,75.3985,35903.0
2019-05-13 15:10:00,107.02,107.03,106.95,106.96,134563.0,75.4055,75.4125,75.3562,75.3632,134563.0
2019-05-13 15:15:00,106.97,106.99,106.93,106.93,99122.0,75.3703,75.3844,75.3421,75.3421,99122.0
2019-05-13 15:20:00,106.94,106.95,106.9,106.9,64544.0,75.3491,75.3562,75.3209,75.3209,64544.0
2019-05-13 15:25:00,106.9,106.94,106.88,106.91,85694.0,75.3209,75.3491,75.3069,75.328,85694.0
2019-05-13 15:30:00,106.9,106.9,106.83,106.87,132755.0,75.3209,75.3209,75.2716,75.2998,132755.0
2019-05-13 15:35:00,106.87,106.87,106.81,106.83,94885.0,75.2998,75.2998,75.2575,75.2716,94885.0
2019-05-13 15:40:00,106.84,106.88,106.82,106.83,161181.0,75.2787,75.3069,75.2646,75.2716,161181.0
2019-05-13 15:45:00,106.83,106.89,106.82,106.87,88353.0,75.2716,75.3139,75.2646,75.2998,88353.0
2019-05-13 15:50:00,106.86,106.87,106.78,106.83,169987.0,75.2928,75.2998,75.2364,75.2716,169987.0
2019-05-13 15:55:00,106.83,106.85,106.79,106.82,242733.0,75.2716,75.2857,75.2434,75.2646,242733.0
2019-05-14 09:30:00,106.94,107.05,106.94,106.98,146291.0,75.3491,75.4266,75.3491,75.3773,146291.0
2019-05-14 09:35:00,106.98,107.02,106.98,107.0,104767.0,75.3773,75.4055,75.3773,75.3914,104767.0
2019-05-14 09:40:00,107.0,107.02,106.99,107.02,82381.0,75.3914,75.4055,75.3844,75.4055,82381.0
2019-05-14 09:45:00,107.02,107.04,106.94,106.94,261247.0,75.4055,75.4196,75.3491,75.3491,261247.0
2019-05-14 09:50:00,106.94,106.98,106.93,106.97,161672.0,75.3491,75.3773,75.3421,75.3703,161672.0
2019-05-14 09:55:00,106.97,107.01,106.96,106.98,158132.0,75.3703,75.3985,75.3632,75.3773,158132.0
2019-05-14 10:00:00,106.98,107.03,106.98,107.0,107371.0,75.3773,75.4125,75.3773,75.3914,107371.0
2019-05-14 10:05:00,107.01,107.03,106.99,107.02,165708.0,75.3985,75.4125,75.3844,75.4055,165708.0
2019-05-14 10:10:00,107.02,107.05,107.0,107.05,109087.0,75.4055,75.4266,75.3914,75.4266,109087.0
2019-05-14 10:15:00,107.05,107.1,107.05,107.09,44527.0,75.4266,75.4619,75.4266,75.4548,44527.0
2019-05-14 10:20:00,107.09,107.13,107.09,107.09,31305.0,75.4548,75.483,75.4548,75.4548,31305.0
2019-05-14 10:25:00,107.1,107.12,107.08,107.11,48463.0,75.4619,75.476,75.4478,75.4689,48463.0
2019-05-14 10:30:00,107.11,107.12,107.07,107.07,55974.0,75.4689,75.476,75.4407,75.4407,55974.0
2019-05-14 10:35:00,107.07,107.11,107.07,107.1,27109.0,75.4407,75.4689,75.4407,75.4619,27109.0
2019-05-14 10:40:00,107.1,107.12,107.07,107.08,38528.0,75.4619,75.476,75.4407,75.4478,38528.0
2019-05-14 10:45:00,107.08,107.1,107.04,107.05,70952.0,75.4478,75.4619,75.4196,75.4266,70952.0
2019-05-14 10:50:00,107.05,107.05,107.03,107.04,87268.0,75.4266,75.4266,75.4125,75.4196,87268.0
2019-05-14 10:55:00,107.04,107.06,107.04,107.06,29372.0,75.4196,75.4337,75.4196,75.4337,29372.0
2019-05-14 11:00:00,107.06,107.06,107.01,107.01,545571.0,75.4337,75.4337,75.3985,75.3985,545571.0
2019-05-14 11:05:00,107.01,107.04,107.01,107.02,319047.0,75.3985,75.4196,75.3985,75.4055,319047.0
2019-05-14 11:10:00,107.03,107.05,107.02,107.05,164163.0,75.4125,75.4266,75.4055,75.4266,164163.0
2019-05-14 11:15:00,107.05,107.08,107.04,107.07,65668.0,75.4266,75.4478,75.4196,75.4407,65668.0
2019-05-14 11:20:00,107.08,107.12,107.07,107.1,82118.0,75.4478,75.476,75.4407,75.4619,82118.0
2019-05-14 11:25:00,107.1,107.11,107.07,107.07,59247.0,75.4619,75.4689,75.4407,75.4407,59247.0
2019-05-14 11:30:00,107.07,107.11,107.07,107.11,25166.0,75.4407,75.4689,75.4407,75.4689,25166.0
2019-05-14 11:35:00,107.11,107.15,107.11,107.14,35228.0,75.4689,75.4971,75.4689,75.49,35228.0
2019-05-14 11:40:00,107.15,107.15,107.11,107.12,73806.0,75.4971,75.4971,75.4689,75.476,73806.0
2019-05-14 11:45:00,107.12,107.16,107.12,107.16,91800.0,75.476,75.5041,75.476,75.5041,91800.0
2019-05-14 11:50:00,107.16,107.18,107.14,107.17,98959.0,75.5041,75.5182,75.49,75.5112,98959.0
2019-05-14 11:55:00,107.17,107.18,107.15,107.16,83948.0,75.5112,75.5182,75.4971,75.5041,83948.0
2019-05-14 12:00:00,107.17,107.19,107.16,107.19,40426.0,75.5112,75.5253,75.5041,75.5253,40426.0
2019-05-14 12:05:00,107.19,107.2,107.15,107.15,43440.0,75.5253,75.5323,75.4971,75.4971,43440.0
2019-05-14 12:10:00,107.15,107.16,107.13,107.14,75109.0,75.4971,75.5041,75.483,75.49,75109.0
2019-05-14 12:15:00,107.14,107.14,107.09,107.09,50752.0,75.49,75.49,75.4548,75.4548,50752.0
2019-05-14 12:20:00,107.09,107.1,107.09,107.1,105202.0,75.4548,75.4619,75.4548,75.4619,105202.0
2019-05-14 12:25:00,107.1,107.13,107.1,107.1,28235.0,75.4619,75.483,75.4619,75.4619,28235.0
2019-05-14 12:30:00,107.11,107.13,107.1,107.13,75615.0,75.4689,75.483,75.4619,75.483,75615.0
2019-05-14 12:35:00,107.12,107.13,107.11,107.13,22907.0,75.476,75.483,75.4689,75.483,22907.0
2019-05-14 12:40:00,107.13,107.15,107.12,107.12,36315.0,75.483,75.4971,75.476,75.476,36315.0
2019-05-14 12:45:00,107.14,107.18,107.14,107.18,23636.0,75.49,75.5182,75.49,75.5182,23636.0
2019-05-14 12:50:00,107.18,107.18,107.15,107.16,68968.0,75.5182,75.5182,75.4971,75.5041,68968.0
2019-05-14 12:55:00,107.16,107.16,107.13,107.14,81798.0,75.5041,75.5041,75.483,75.49,81798.0
2019-05-14 13:00:00,107.14,107.18,107.13,107.18,75623.0,75.49,75.5182,75.483,75.5182,75623.0
2019-05-14 13:05:00,107.18,107.18,107.17,107.17,13097.0,75.5182,75.5182,75.5112,75.5112,13097.0
2019-05-14 13:10:00,107.18,107.22,107.17,107.2,35599.0,75.5182,75.5464,75.5112,75.5323,35599.0
2019-05-14 13:15:00,107.2,107.21,107.17,107.17,52838.0,75.5323,75.5394,75.5112,75.5112,52838.0
2019-05-14 13:20:00,107.18,107.23,107.18,107.23,44125.0,75.5182,75.5535,75.5182,75.5535,44125.0
2019-05-14 13:25:00,107.23,107.24,107.21,107.23,34921.0,75.5535,75.5605,75.5394,75.5535,34921.0
2019-05-14 13:30:00,107.23,107.24,107.22,107.23,59372.0,75.5535,75.5605,75.5464,75.5535,59372.0
2019-05-14 13:35:00,107.23,107.23,107.22,107.22,2881.0,75.5535,75.5535,75.5464,75.5464,2881.0
2019-05-14 13:40:00,107.23,107.24,107.22,107.22,66350.0,75.5535,75.5605,75.5464,75.5464,66350.0
2019-05-14 13:45:00,107.22,107.25,107.22,107.25,31534.0,75.5464,75.5676,75.5464,75.5676,31534.0
2019-05-14 13:50:00,107.25,107.26,107.22,107.23,64952.0,75.5676,75.5746,75.5464,75.5535,64952.0
2019-05-14 13:55:00,107.22,107.22,107.19,107.2,45163.0,75.5464,75.5464,75.5253,75.5323,45163.0
2019-05-14 14:00:00,107.2,107.21,107.13,107.17,151210.0,75.5323,75.5394,75.483,75.5112,151210.0
2019-05-14 14:05:00,107.16,107.19,107.13,107.19,20357.0,75.5041,75.5253,75.483,75.5253,20357.0
2019-05-14 14:10:00,107.19,107.2,107.17,107.2,20249.0,75.5253,75.5323,75.5112,75.5323,20249.0
2019-05-14 14:15:00,107.2,107.21,107.17,107.18,66784.0,75.5323,75.5394,75.5112,75.5182,66784.0
2019-05-14 14:20:00,107.18,107.21,107.18,107.19,36259.0,75.5182,75.5394,75.5182,75.5253,36259.0
2019-05-14 14:25:00,107.19,107.21,107.17,107.18,41221.0,75.5253,75.5394,75.5112,75.5182,41221.0
2019-05-14 14:30:00,107.18,107.19,107.18,107.19,15204.0,75.5182,75.5253,75.5182,75.5253,15204.0
2019-05-14 14:35:00,107.19,107.2,107.18,107.2,7775.0,75.5253,75.5323,75.5182,75.5323,7775.0
2019-05-14 14:40:00,107.2,107.21,107.19,107.21,8496.0,75.5323,75.5394,75.5253,75.5394,8496.0
2019-05-14 14:45:00,107.2,107.21,107.13,107.13,109078.0,75.5323,75.5394,75.483,75.483,109078.0
2019-05-14 14:50:00,107.13,107.13,107.09,107.09,149695.0,75.483,75.483,75.4548,75.4548,149695.0
2019-05-14 14:55:00,107.1,107.11,107.09,107.11,25026.0,75.4619,75.4689,75.4548,75.4689,25026.0
2019-05-14 15:00:00,107.11,107.16,107.1,107.16,34955.0,75.4689,75.5041,75.4619,75.5041,34955.0
2019-05-14 15:05:00,107.16,107.18,107.14,107.18,26161.0,75.5041,75.5182,75.49,75.5182,26161.0
2019-05-14 15:10:00,107.18,107.18,107.13,107.15,17627.0,75.5182,75.5182,75.483,75.4971,17627.0
2019-05-14 15:15:00,107.14,107.15,107.13,107.15,473131.0,75.49,75.4971,75.483,75.4971,473131.0
2019-05-14 15:20:00,107.15,107.17,107.14,107.17,25772.0,75.4971,75.5112,75.49,75.5112,25772.0
2019-05-14 15:25:00,107.16,107.18,107.15,107.16,46422.0,75.5041,75.5182,75.4971,75.5041,46422.0
2019-05-14 15:30:00,107.15,107.15,107.07,107.07,94873.0,75.4971,75.4971,75.4407,75.4407,94873.0
2019-05-14 15:35:00,107.07,107.12,107.06,107.12,120516.0,75.4407,75.476,75.4337,75.476,120516.0
2019-05-14 15:40:00,107.12,107.13,107.09,107.1,16144.0,75.476,75.483,75.4548,75.4619,16144.0
2019-05-14 15:45:00,107.09,107.12,107.07,107.1,178009.0,75.4548,75.476,75.4407,75.4619,178009.0
2019-05-14 15:50:00,107.1,107.1,107.07,107.1,128802.0,75.4619,75.4619,75.4407,75.4619,128802.0
2019-05-14 15:55:00,107.1,107.11,107.05,107.05,371966.0,75.4619,75.4689,75.4266,75.4266,371966.0
2019-05-15 09:30:00,106.9,106.95,106.86,106.87,161173.0,75.3209,75.3562,75.2928,75.2998,161173.0
2019-05-15 09:35:00,106.87,106.9,106.85,106.86,104515.0,75.2998,75.3209,75.2857,75.2928,104515.0
2019-05-15 09:40:00,106.85,106.86,106.8,106.83,123868.0,75.2857,75.2928,75.2505,75.2716,123868.0
2019-05-15 09:45:00,106.83,106.88,106.82,106.83,94179.0,75.2716,75.3069,75.2646,75.2716,94179.0
2019-05-15 09:50:00,106.84,106.86,106.82,106.83,81841.0,75.2787,75.2928,75.2646,75.2716,81841.0
2019-05-15 09:55:00,106.83,106.87,106.82,106.84,90372.0,75.2716,75.2998,75.2646,75.2787,90372.0
2019-05-15 10:00:00,106.83,106.86,106.81,106.81,233241.0,75.2716,75.2928,75.2575,75.2575,233241.0
2019-05-15 10:05:00,106.81,106.84,106.8,106.84,42067.0,75.2575,75.2787,75.2505,75.2787,42067.0
2019-05-15 10:10:00,106.84,106.96,106.81,106.96,334676.0,75.2787,75.3632,75.2575,75.3632,334676.0
2019-05-15 10:15:00,106.95,106.96,106.87,106.91,166399.0,75.3562,75.3632,75.2998,75.328,166399.0
2019-05-15 10:20:00,106.91,106.93,106.88,106.93,45758.0,75.328,75.3421,75.3069,75.3421,45758.0
2019-05-15 10:25:00,106.94,107.0,106.93,106.99,95624.0,75.3491,75.3914,75.3421,75.3844,95624.0
2019-05-15 10:30:00,106.99,107.0,106.96,106.97,38186.0,75.3844,75.3914,75.3632,75.3703,38186.0
2019-05-15 10:35:00,106.98,106.99,106.95,106.96,36705.0,75.3773,75.3844,75.3562,75.3632,36705.0
2019-05-15 10:40:00,106.97,107.01,106.96,107.01,42923.0,75.3703,75.3985,75.3632,75.3985,42923.0
2019-05-15 10:45:00,107.0,107.07,107.0,107.04,304749.0,75.3914,75.4407,75.3914,75.4196,304749.0
2019-05-15 10:50:00,107.04,107.05,107.02,107.03,138192.0,75.4196,75.4266,75.4055,75.4125,138192.0
2019-05-15 10:55:00,107.04,107.05,107.02,107.04,94964.0,75.4196,75.4266,75.4055,75.4196,94964.0
2019-05-15 11:00:00,107.05,107.05,106.98,106.99,35272.0,75.4266,75.4266,75.3773,75.3844,35272.0
2019-05-15 11:05:00,107.0,107.04,106.98,107.03,38813.0,75.3914,75.4196,75.3773,75.4125,38813.0
2019-05-15 11:10:00,107.03,107.04,107.02,107.03,48645.0,75.4125,75.4196,75.4055,75.4125,48645.0
2019-05-15 11:15:00,107.02,107.06,107.02,107.06,67278.0,75.4055,75.4337,75.4055,75.4337,67278.0
2019-05-15 11:20:00,107.06,107.07,107.05,107.07,34750.0,75.4337,75.4407,75.4266,75.4407,34750.0
2019-05-15 11:25:00,107.07,107.11,107.07,107.11,70083.0,75.4407,75.4689,75.4407,75.4689,70083.0
2019-05-15 11:30:00,107.11,107.13,107.08,107.13,96527.0,75.4689,75.483,75.4478,75.483,96527.0
2019-05-15 11:35:00,107.12,107.12,107.08,107.09,100731.0,75.476,75.476,75.4478,75.4548,100731.0
2019-05-15 11:40:00,107.09,107.1,107.08,107.1,67101.0,75.4548,75.4619,75.4478,75.4619,67101.0
2019-05-15 11:45:00,107.1,107.1,107.06,107.08,70916.0,75.4619,75.4619,75.4337,75.4478,70916.0
2019-05-15 11:50:00,107.08,107.09,107.07,107.09,55224.0,75.4478,75.4548,75.4407,75.4548,55224.0
2019-05-15 11:55:00,107.08,107.11,107.07,107.08,86113.0,75.4478,75.4689,75.4407,75.4478,86113.0
2019-05-15 12:00:00,107.08,107.11,107.08,107.11,54615.0,75.4478,75.4689,75.4478,75.4689,54615.0
2019-05-15 12:05:00,107.11,107.13,107.08,107.11,74671.0,75.4689,75.483,75.4478,75.4689,74671.0
2019-05-15 12:10:00,107.11,107.11,107.08,107.1,26408.0,75.4689,75.4689,75.4478,75.4619,26408.0
2019-05-15 12:15:00,107.11,107.11,107.07,107.08,14734.0,75.4689,75.4689,75.4407,75.4478,14734.0
2019-05-15 12:20:00,107.09,107.1,107.07,107.07,28126.0,75.4548,75.4619,75.4407,75.4407,28126.0
2019-05-15 12:25:00,107.08,107.09,107.07,107.08,6102.0,75.4478,75.4548,75.4407,75.4478,6102.0
2019-05-15 12:30:00,107.09,107.1,107.07,107.09,9976.0,75.4548,75.4619,75.4407,75.4548,9976.0
2019-05-15 12:35:00,107.09,107.09,107.06,107.09,7698.0,75.4548,75.4548,75.4337,75.4548,7698.0
2019-05-15 12:40:00,107.09,107.11,107.08,107.11,16104.0,75.4548,75.4689,75.4478,75.4689,16104.0
2019-05-15 12:45:00,107.11,107.12,107.09,107.11,14264.0,75.4689,75.476,75.4548,75.4689,14264.0
2019-05-15 12:50:00,107.11,107.12,107.08,107.08,26335.0,75.4689,75.476,75.4478,75.4478,26335.0
2019-05-15 12:55:00,107.08,107.09,107.05,107.09,13508.0,75.4478,75.4548,75.4266,75.4548,13508.0
2019-05-15 13:00:00,107.09,107.1,107.07,107.08,8725.0,75.4548,75.4619,75.4407,75.4478,8725.0
2019-05-15 13:05:00,107.09,107.09,107.06,107.06,11472.0,75.4548,75.4548,75.4337,75.4337,11472.0
2019-05-15 13:10:00,107.07,107.09,107.07,107.09,38240.0,75.4407,75.4548,75.4407,75.4548,38240.0
2019-05-15 13:15:00,107.08,107.09,107.05,107.05,13813.0,75.4478,75.4548,75.4266,75.4266,13813.0
2019-05-15 13:20:00,107.05,107.06,107.03,107.04,44474.0,75.4266,75.4337,75.4125,75.4196,44474.0
2019-05-15 13:25:00,107.04,107.06,107.03,107.05,30265.0,75.4196,75.4337,75.4125,75.4266,30265.0
2019-05-15 13:30:00,107.05,107.07,107.04,107.06,125545.0,75.4266,75.4407,75.4196,75.4337,125545.0
2019-05-15 13:35:00,107.07,107.08,107.06,107.08,28557.0,75.4407,75.4478,75.4337,75.4478,28557.0
2019-05-15 13:40:00,107.08,107.08,107.06,107.06,6840.0,75.4478,75.4478,75.4337,75.4337,6840.0
2019-05-15 13:45:00,107.07,107.09,107.07,107.09,15263.0,75.4407,75.4548,75.4407,75.4548,15263.0
2019-05-15 13:50:00,107.09,107.09,107.07,107.08,9642.0,75.4548,75.4548,75.4407,75.4478,9642.0
2019-05-15 13:55:00,107.08,107.09,107.07,107.09,18788.0,75.4478,75.4548,75.4407,75.4548,18788.0
2019-05-15 14:00:00,107.09,107.1,107.08,107.09,55671.0,75.4548,75.4619,75.4478,75.4548,55671.0
2019-05-15 14:05:00,107.09,107.11,107.08,107.09,23993.0,75.4548,75.4689,75.4478,75.4548,23993.0
2019-05-15 14:10:00,107.09,107.11,107.08,107.1,19382.0,75.4548,75.4689,75.4478,75.4619,19382.0
2019-05-15 14:15:00,107.1,107.1,107.07,107.09,17749.0,75.4619,75.4619,75.4407,75.4548,17749.0
2019-05-15 14:20:00,107.09,107.12,107.09,107.12,12359.0,75.4548,75.476,75.4548,75.476,12359.0
2019-05-15 14:25:00,107.12,107.12,107.09,107.1,9729.0,75.476,75.476,75.4548,75.4619,9729.0
2019-05-15 14:30:00,107.1,107.12,107.1,107.11,6700.0,75.4619,75.476,75.4619,75.4689,6700.0
2019-05-15 14:35:00,107.11,107.12,107.1,107.12,12317.0,75.4689,75.476,75.4619,75.476,12317.0
2019-05-15 14:40:00,107.12,107.13,107.1,107.11,31972.0,75.476,75.483,75.4619,75.4689,31972.0
2019-05-15 14:45:00,107.11,107.14,107.1,107.14,41687.0,75.4689,75.49,75.4619,75.49,41687.0
2019-05-15 14:50:00,107.14,107.14,107.08,107.08,30732.0,75.49,75.49,75.4478,75.4478,30732.0
2019-05-15 14:55:00,107.08,107.1,107.07,107.1,22574.0,75.4478,75.4619,75.4407,75.4619,22574.0
2019-05-15 15:00:00,107.09,107.11,107.08,107.11,34234.0,75.4548,75.4689,75.4478,75.4689,34234.0
2019-05-15 15:05:00,107.1,107.11,107.1,107.1,5975.0,75.4619,75.4689,75.4619,75.4619,5975.0
2019-05-15 15:10:00,107.11,107.11,107.1,107.11,34169.0,75.4689,75.4689,75.4619,75.4689,34169.0
2019-05-15 15:15:00,107.11,107.13,107.1,107.11,50632.0,75.4689,75.483,75.4619,75.4689,50632.0
2019-05-15 15:20:00,107.12,107.14,107.11,107.14,130373.0,75.476,75.49,75.4689,75.49,130373.0
2019-05-15 15:25:00,107.14,107.15,107.13,107.14,68609.0,75.49,75.4971,75.483,75.49,68609.0
2019-05-15 15:30:00,107.15,107.17,107.12,107.13,119945.0,75.4971,75.5112,75.476,75.483,119945.0
2019-05-15 15:35:00,107.14,107.14,107.1,107.12,84630.0,75.49,75.49,75.4619,75.476,84630.0
2019-05-15 15:40:00,107.12,107.16,107.11,107.16,160055.0,75.476,75.5041,75.4689,75.5041,160055.0
2019-05-15 15:45:00,107.16,107.2,107.15,107.18,232692.0,75.5041,75.5323,75.4971,75.5182,232692.0
2019-05-15 15:50:00,107.19,107.2,107.17,107.18,320691.0,75.5253,75.5323,75.5112,75.5182,320691.0
2019-05-15 15:55:00,107.18,107.19,107.11,107.14,243666.0,75.5182,75.5253,75.4689,75.49,243666.0
2019-05-16 09:30:00,107.2,107.31,107.19,107.31,86676.0,75.5323,75.6098,75.5253,75.6098,86676.0
2019-05-16 09:35:00,107.31,107.38,107.31,107.38,110173.0,75.6098,75.6592,75.6098,75.6592,110173.0
2019-05-16 09:40:00,107.38,107.44,107.38,107.44,102752.0,75.6592,75.7014,75.6592,75.7014,102752.0
2019-05-16 09:45:00,107.44,107.45,107.42,107.45,142047.0,75.7014,75.7085,75.6873,75.7085,142047.0
2019-05-16 09:50:00,107.45,107.49,107.44,107.49,171129.0,75.7085,75.7367,75.7014,75.7367,171129.0
2019-05-16 09:55:00,107.49,107.51,107.48,107.5,155272.0,75.7367,75.7507,75.7296,75.7437,155272.0
2019-05-16 10:00:00,107.5,107.52,107.5,107.52,118992.0,75.7437,75.7578,75.7437,75.7578,118992.0
2019-05-16 10:05:00,107.52,107.55,107.51,107.54,291251.0,75.7578,75.7789,75.7507,75.7719,291251.0
2019-05-16 10:10:00,107.54,107.55,107.53,107.54,82028.0,75.7719,75.7789,75.7648,75.7719,82028.0
2019-05-16 10:15:00,107.54,107.56,107.53,107.56,565290.0,75.7719,75.786,75.7648,75.786,565290.0
2019-05-16 10:20:00,107.56,107.56,107.55,107.55,31786.0,75.786,75.786,75.7789,75.7789,31786.0
2019-05-16 10:25:00,107.56,107.58,107.56,107.58,115034.0,75.786,75.8001,75.786,75.8001,115034.0
2019-05-16 10:30:00,107.58,107.59,107.56,107.57,231388.0,75.8001,75.8071,75.786,75.793,231388.0
2019-05-16 10:35:00,107.57,107.58,107.56,107.58,69193.0,75.793,75.8001,75.786,75.8001,69193.0
2019-05-16 10:40:00,107.58,107.59,107.57,107.59,66640.0,75.8001,75.8071,75.793,75.8071,66640.0
2019-05-16 10:45:00,107.59,107.59,107.56,107.58,183864.0,75.8071,75.8071,75.786,75.8001,183864.0
2019-05-16 10:50:00,107.58,107.58,107.56,107.57,241484.0,75.8001,75.8001,75.786,75.793,241484.0
2019-05-16 10:55:00,107.57,107.57,107.56,107.57,25698.0,75.793,75.793,75.786,75.793,25698.0
2019-05-16 11:00:00,107.57,107.57,107.54,107.55,64412.0,75.793,75.793,75.7719,75.7789,64412.0
2019-05-16 11:05:00,107.54,107.54,107.49,107.5,69913.0,75.7719,75.7719,75.7367,75.7437,69913.0
2019-05-16 11:10:00,107.5,107.51,107.49,107.51,168176.0,75.7437,75.7507,75.7367,75.7507,168176.0
2019-05-16 11:15:00,107.5,107.53,107.5,107.52,108069.0,75.7437,75.7648,75.7437,75.7578,108069.0
2019-05-16 11:20:00,107.52,107.53,107.51,107.53,73747.0,75.7578,75.7648,75.7507,75.7648,73747.0
2019-05-16 11:25:00,107.53,107.54,107.52,107.54,71379.0,75.7648,75.7719,75.7578,75.7719,71379.0
2019-05-16 11:30:00,107.54,107.56,107.53,107.55,195549.0,75.7719,75.786,75.7648,75.7789,195549.0
2019-05-16 11:35:00,107.55,107.56,107.54,107.55,102515.0,75.7789,75.786,75.7719,75.7789,102515.0
2019-05-16 11:40:00,107.55,107.55,107.51,107.54,54234.0,75.7789,75.7789,75.7507,75.7719,54234.0
2019-05-16 11:45:00,107.53,107.55,107.53,107.53,49206.0,75.7648,75.7789,75.7648,75.7648,49206.0
2019-05-16 11:50:00,107.54,107.55,107.53,107.55,10945.0,75.7719,75.7789,75.7648,75.7789,10945.0
2019-05-16 11:55:00,107.55,107.55,107.54,107.55,2877.0,75.7789,75.7789,75.7719,75.7789,2877.0
2019-05-16 12:00:00,107.55,107.55,107.52,107.53,35906.0,75.7789,75.7789,75.7578,75.7648,35906.0
2019-05-16 12:05:00,107.53,107.53,107.52,107.53,6459.0,75.7648,75.7648,75.7578,75.7648,6459.0
2019-05-16 12:10:00,107.53,107.54,107.52,107.54,14507.0,75.7648,75.7719,75.7578,75.7719,14507.0
2019-05-16 12:15:00,107.54,107.55,107.53,107.54,104755.0,75.7719,75.7789,75.7648,75.7719,104755.0
2019-05-16 12:20:00,107.55,107.55,107.54,107.54,8636.0,75.7789,75.7789,75.7719,75.7719,8636.0
2019-05-16 12:25:00,107.54,107.55,107.54,107.54,22208.0,75.7719,75.7789,75.7719,75.7719,22208.0
2019-05-16 12:30:00,107.54,107.54,107.53,107.54,20003.0,75.7719,75.7719,75.7648,75.7719,20003.0
2019-05-16 12:35:00,107.54,107.54,107.51,107.52,31054.0,75.7719,75.7719,75.7507,75.7578,31054.0
2019-05-16 12:40:00,107.52,107.53,107.5,107.51,43545.0,75.7578,75.7648,75.7437,75.7507,43545.0
2019-05-16 12:45:00,107.51,107.51,107.48,107.5,70091.0,75.7507,75.7507,75.7296,75.7437,70091.0
2019-05-16 12:50:00,107.5,107.51,107.47,107.48,91290.0,75.7437,75.7507,75.7226,75.7296,91290.0
2019-05-16 12:55:00,107.48,107.49,107.47,107.48,45186.0,75.7296,75.7367,75.7226,75.7296,45186.0
2019-05-16 13:00:00,107.48,107.49,107.46,107.47,99177.0,75.7296,75.7367,75.7155,75.7226,99177.0
2019-05-16 13:05:00,107.47,107.49,107.42,107.42,101041.0,75.7226,75.7367,75.6873,75.6873,101041.0
2019-05-16 13:10:00,107.43,107.44,107.42,107.44,24120.0,75.6944,75.7014,75.6873,75.7014,24120.0
2019-05-16 13:15:00,107.43,107.47,107.43,107.46,39472.0,75.6944,75.7226,75.6944,75.7155,39472.0
2019-05-16 13:20:00,107.46,107.47,107.43,107.43,15804.0,75.7155,75.7226,75.6944,75.6944,15804.0
2019-05-16 13:25:00,107.44,107.45,107.42,107.43,15245.0,75.7014,75.7085,75.6873,75.6944,15245.0
2019-05-16 13:30:00,107.42,107.44,107.4,107.44,34430.0,75.6873,75.7014,75.6732,75.7014,34430.0
2019-05-16 13:35:00,107.44,107.45,107.41,107.42,45732.0,75.7014,75.7085,75.6803,75.6873,45732.0
2019-05-16 13:40:00,107.41,107.42,107.4,107.41,18144.0,75.6803,75.6873,75.6732,75.6803,18144.0
2019-05-16 13:45:00,107.4,107.42,107.37,107.38,39943.0,75.6732,75.6873,75.6521,75.6592,39943.0
2019-05-16 13:50:00,107.38,107.38,107.36,107.37,24705.0,75.6592,75.6592,75.6451,75.6521,24705.0
2019-05-16 13:55:00,107.36,107.38,107.36,107.38,17780.0,75.6451,75.6592,75.6451,75.6592,17780.0
2019-05-16 14:00:00,107.37,107.38,107.36,107.37,16669.0,75.6521,75.6592,75.6451,75.6521,16669.0
2019-05-16 14:05:00,107.37,107.37,107.36,107.36,8561.0,75.6521,75.6521,75.6451,75.6451,8561.0
2019-05-16 14:10:00,107.36,107.39,107.34,107.39,30045.0,75.6451,75.6662,75.631,75.6662,30045.0
2019-05-16 14:15:00,107.39,107.41,107.38,107.39,35020.0,75.6662,75.6803,75.6592,75.6662,35020.0
2019-05-16 14:20:00,107.4,107.42,107.39,107.41,27482.0,75.6732,75.6873,75.6662,75.6803,27482.0
2019-05-16 14:25:00,107.41,107.43,107.4,107.42,103877.0,75.6803,75.6944,75.6732,75.6873,103877.0
2019-05-16 14:30:00,107.42,107.43,107.41,107.42,196213.0,75.6873,75.6944,75.6803,75.6873,196213.0
2019-05-16 14:35:00,107.42,107.43,107.41,107.43,70428.0,75.6873,75.6944,75.6803,75.6944,70428.0
2019-05-16 14:40:00,107.43,107.43,107.42,107.42,13870.0,75.6944,75.6944,75.6873,75.6873,13870.0
2019-05-16 14:45:00,107.43,107.43,107.41,107.42,30835.0,75.6944,75.6944,75.6803,75.6873,30835.0
2019-05-16 14:50:00,107.42,107.42,107.34,107.35,71480.0,75.6873,75.6873,75.631,75.638,71480.0
2019-05-16 14:55:00,107.35,107.43,107.33,107.43,206671.0,75.638,75.6944,75.6239,75.6944,206671.0
2019-05-16 15:00:00,107.42,107.43,107.37,107.39,148559.0,75.6873,75.6944,75.6521,75.6662,148559.0
2019-05-16 15:05:00,107.4,107.4,107.36,107.37,49613.0,75.6732,75.6732,75.6451,75.6521,49613.0
2019-05-16 15:10:00,107.37,107.38,107.35,107.36,96349.0,75.6521,75.6592,75.638,75.6451,96349.0
2019-05-16 15:15:00,107.36,107.36,107.34,107.34,106879.0,75.6451,75.6451,75.631,75.631,106879.0
2019-05-16 15:20:00,107.34,107.39,107.34,107.38,124592.0,75.631,75.6662,75.631,75.6592,124592.0
2019-05-16 15:25:00,107.39,107.44,107.38,107.44,62422.0,75.6662,75.7014,75.6592,75.7014,62422.0
2019-05-16 15:30:00,107.44,107.44,107.39,107.42,53083.0,75.7014,75.7014,75.6662,75.6873,53083.0
2019-05-16 15:35:00,107.42,107.43,107.37,107.39,45162.0,75.6873,75.6944,75.6521,75.6662,45162.0
2019-05-16 15:40:00,107.39,107.4,107.35,107.39,52391.0,75.6662,75.6732,75.638,75.6662,52391.0
2019-05-16 15:45:00,107.39,107.39,107.35,107.37,279927.0,75.6662,75.6662,75.638,75.6521,279927.0
2019-05-16 15:50:00,107.37,107.4,107.35,107.4,159203.0,75.6521,75.6732,75.638,75.6732,159203.0
2019-05-16 15:55:00,107.39,107.43,107.38,107.42,211816.0,75.6662,75.6944,75.6592,75.6873,211816.0
2019-05-17 09:30:00,107.23,107.29,107.21,107.29,83152.0,75.5535,75.5957,75.5394,75.5957,83152.0
2019-05-17 09:35:00,107.29,107.3,107.28,107.29,81642.0,75.5957,75.6028,75.5887,75.5957,81642.0
2019-05-17 09:40:00,107.29,107.32,107.28,107.28,172877.0,75.5957,75.6169,75.5887,75.5887,172877.0
2019-05-17 09:45:00,107.29,107.33,107.26,107.32,150259.0,75.5957,75.6239,75.5746,75.6169,150259.0
2019-05-17 09:50:00,107.31,107.32,107.23,107.24,138926.0,75.6098,75.6169,75.5535,75.5605,138926.0
2019-05-17 09:55:00,107.24,107.27,107.23,107.26,38955.0,75.5605,75.5816,75.5535,75.5746,38955.0
2019-05-17 10:00:00,107.26,107.31,107.25,107.29,306862.0,75.5746,75.6098,75.5676,75.5957,306862.0
2019-05-17 10:05:00,107.29,107.32,107.28,107.31,51580.0,75.5957,75.6169,75.5887,75.6098,51580.0
2019-05-17 10:10:00,107.31,107.33,107.26,107.28,97654.0,75.6098,75.6239,75.5746,75.5887,97654.0
2019-05-17 10:15:00,107.28,107.33,107.26,107.33,92297.0,75.5887,75.6239,75.5746,75.6239,92297.0
2019-05-17 10:20:00,107.33,107.4,107.33,107.4,66723.0,75.6239,75.6732,75.6239,75.6732,66723.0
2019-05-17 10:25:00,107.4,107.41,107.38,107.4,68458.0,75.6732,75.6803,75.6592,75.6732,68458.0
2019-05-17 10:30:00,107.4,107.42,107.38,107.41,49116.0,75.6732,75.6873,75.6592,75.6803,49116.0
2019-05-17 10:35:00,107.4,107.41,107.34,107.38,40951.0,75.6732,75.6803,75.631,75.6592,40951.0
2019-05-17 10:40:00,107.39,107.42,107.39,107.41,42709.0,75.6662,75.6873,75.6662,75.6803,42709.0
2019-05-17 10:45:00,107.42,107.46,107.42,107.46,118896.0,75.6873,75.7155,75.6873,75.7155,118896.0
2019-05-17 10:50:00,107.45,107.54,107.45,107.52,65660.0,75.7085,75.7719,75.7085,75.7578,65660.0
2019-05-17 10:55:00,107.51,107.57,107.5,107.53,158631.0,75.7507,75.793,75.7437,75.7648,158631.0
2019-05-17 11:00:00,107.54,107.56,107.54,107.56,51935.0,75.7719,75.786,75.7719,75.786,51935.0
2019-05-17 11:05:00,107.55,107.57,107.53,107.57,103740.0,75.7789,75.793,75.7648,75.793,103740.0
2019-05-17 11:10:00,107.57,107.59,107.57,107.58,53422.0,75.793,75.8071,75.793,75.8001,53422.0
2019-05-17 11:15:00,107.59,107.59,107.51,107.53,87166.0,75.8071,75.8071,75.7507,75.7648,87166.0
2019-05-17 11:20:00,107.53,107.53,107.51,107.52,29092.0,75.7648,75.7648,75.7507,75.7578,29092.0
2019-05-17 11:25:00,107.53,107.54,107.5,107.51,25081.0,75.7648,75.7719,75.7437,75.7507,25081.0
2019-05-17 11:30:00,107.52,107.52,107.46,107.49,50900.0,75.7578,75.7578,75.7155,75.7367,50900.0
2019-05-17 11:35:00,107.49,107.49,107.46,107.46,37211.0,75.7367,75.7367,75.7155,75.7155,37211.0
2019-05-17 11:40:00,107.46,107.46,107.41,107.44,62450.0,75.7155,75.7155,75.6803,75.7014,62450.0
2019-05-17 11:45:00,107.45,107.48,107.43,107.44,68541.0,75.7085,75.7296,75.6944,75.7014,68541.0
2019-05-17 11:50:00,107.44,107.47,107.41,107.47,47025.0,75.7014,75.7226,75.6803,75.7226,47025.0
2019-05-17 11:55:00,107.48,107.49,107.45,107.48,30960.0,75.7296,75.7367,75.7085,75.7296,30960.0
2019-05-17 12:00:00,107.47,107.48,107.45,107.45,48316.0,75.7226,75.7296,75.7085,75.7085,48316.0
2019-05-17 12:05:00,107.45,107.45,107.4,107.43,68257.0,75.7085,75.7085,75.6732,75.6944,68257.0
2019-05-17 12:10:00,107.42,107.44,107.41,107.41,53034.0,75.6873,75.7014,75.6803,75.6803,53034.0
2019-05-17 12:15:00,107.41,107.47,107.41,107.45,29307.0,75.6803,75.7226,75.6803,75.7085,29307.0
2019-05-17 12:20:00,107.45,107.48,107.45,107.46,20593.0,75.7085,75.7296,75.7085,75.7155,20593.0
2019-05-17 12:25:00,107.46,107.49,107.45,107.47,33364.0,75.7155,75.7367,75.7085,75.7226,33364.0
2019-05-17 12:30:00,107.47,107.48,107.45,107.46,27544.0,75.7226,75.7296,75.7085,75.7155,27544.0
2019-05-17 12:35:00,107.47,107.49,107.46,107.47,27789.0,75.7226,75.7367,75.7155,75.7226,27789.0
2019-05-17 12:40:00,107.48,107.53,107.47,107.53,36608.0,75.7296,75.7648,75.7226,75.7648,36608.0
2019-05-17 12:45:00,107.53,107.55,107.52,107.54,39637.0,75.7648,75.7789,75.7578,75.7719,39637.0
2019-05-17 12:50:00,107.54,107.55,107.52,107.54,21940.0,75.7719,75.7789,75.7578,75.7719,21940.0
2019-05-17 12:55:00,107.55,107.55,107.52,107.52,26171.0,75.7789,75.7789,75.7578,75.7578,26171.0
2019-05-17 13:00:00,107.53,107.55,107.51,107.53,303287.0,75.7648,75.7789,75.7507,75.7648,303287.0
2019-05-17 13:05:00,107.54,107.56,107.53,107.56,34957.0,75.7719,75.786,75.7648,75.786,34957.0
2019-05-17 13:10:00,107.55,107.56,107.54,107.56,52370.0,75.7789,75.786,75.7719,75.786,52370.0
2019-05-17 13:15:00,107.55,107.57,107.55,107.56,63443.0,75.7789,75.793,75.7789,75.786,63443.0
2019-05-17 13:20:00,107.56,107.57,107.56,107.56,16637.0,75.786,75.793,75.786,75.786,16637.0
2019-05-17 13:25:00,107.56,107.57,107.53,107.53,34264.0,75.786,75.793,75.7648,75.7648,34264.0
2019-05-17 13:30:00,107.53,107.55,107.51,107.54,39852.0,75.7648,75.7789,75.7507,75.7719,39852.0
2019-05-17 13:35:00,107.54,107.55,107.54,107.55,34793.0,75.7719,75.7789,75.7719,75.7789,34793.0
2019-05-17 13:40:00,107.55,107.56,107.52,107.52,152601.0,75.7789,75.786,75.7578,75.7578,152601.0
2019-05-17 13:45:00,107.53,107.54,107.51,107.53,106431.0,75.7648,75.7719,75.7507,75.7648,106431.0
2019-05-17 13:50:00,107.53,107.53,107.51,107.52,39748.0,75.7648,75.7648,75.7507,75.7578,39748.0
2019-05-17 13:55:00,107.51,107.52,107.49,107.51,34466.0,75.7507,75.7578,75.7367,75.7507,34466.0
2019-05-17 14:00:00,107.51,107.53,107.49,107.51,26773.0,75.7507,75.7648,75.7367,75.7507,26773.0
2019-05-17 14:05:00,107.51,107.53,107.48,107.52,14267.0,75.7507,75.7648,75.7296,75.7578,14267.0
2019-05-17 14:10:00,107.52,107.52,107.49,107.51,31076.0,75.7578,75.7578,75.7367,75.7507,31076.0
2019-05-17 14:15:00,107.51,107.52,107.49,107.5,32157.0,75.7507,75.7578,75.7367,75.7437,32157.0
2019-05-17 14:20:00,107.5,107.52,107.49,107.51,14711.0,75.7437,75.7578,75.7367,75.7507,14711.0
2019-05-17 14:25:00,107.51,107.51,107.49,107.5,15249.0,75.7507,75.7507,75.7367,75.7437,15249.0
2019-05-17 14:30:00,107.5,107.5,107.48,107.48,16352.0,75.7437,75.7437,75.7296,75.7296,16352.0
2019-05-17 14:35:00,107.49,107.51,107.49,107.5,7951.0,75.7367,75.7507,75.7367,75.7437,7951.0
2019-05-17 14:40:00,107.5,107.51,107.47,107.51,42957.0,75.7437,75.7507,75.7226,75.7507,42957.0
2019-05-17 14:45:00,107.5,107.51,107.49,107.5,65012.0,75.7437,75.7507,75.7367,75.7437,65012.0
2019-05-17 14:50:00,107.51,107.51,107.5,107.51,12276.0,75.7507,75.7507,75.7437,75.7507,12276.0
2019-05-17 14:55:00,107.51,107.52,107.5,107.52,23719.0,75.7507,75.7578,75.7437,75.7578,23719.0
2019-05-17 15:00:00,107.52,107.53,107.42,107.43,70413.0,75.7578,75.7648,75.6873,75.6944,70413.0
2019-05-17 15:05:00,107.43,107.46,107.4,107.4,101804.0,75.6944,75.7155,75.6732,75.6732,101804.0
2019-05-17 15:10:00,107.4,107.43,107.36,107.42,114379.0,75.6732,75.6944,75.6451,75.6873,114379.0
2019-05-17 15:15:00,107.42,107.42,107.37,107.4,90023.0,75.6873,75.6873,75.6521,75.6732,90023.0
2019-05-17 15:20:00,107.41,107.46,107.39,107.43,164138.0,75.6803,75.7155,75.6662,75.6944,164138.0
2019-05-17 15:25:00,107.43,107.43,107.37,107.42,471258.0,75.6944,75.6944,75.6521,75.6873,471258.0
2019-05-17 15:30:00,107.41,107.42,107.37,107.39,69480.0,75.6803,75.6873,75.6521,75.6662,69480.0
2019-05-17 15:35:00,107.39,107.42,107.37,107.37,31275.0,75.6662,75.6873,75.6521,75.6521,31275.0
2019-05-17 15:40:00,107.37,107.41,107.33,107.4,264865.0,75.6521,75.6803,75.6239,75.6732,264865.0
2019-05-17 15:45:00,107.39,107.4,107.37,107.38,372256.0,75.6662,75.6732,75.6521,75.6592,372256.0
2019-05-17 15:50:00,107.38,107.42,107.37,107.41,274055.0,75.6592,75.6873,75.6521,75.6803,274055.0
2019-05-17 15:55:00,107.4,107.42,107.38,107.38,397452.0,75.6732,75.6873,75.6592,75.6592,397452.0
2019-05-20 09:30:00,107.36,107.4,107.35,107.39,34659.0,75.6451,75.6732,75.638,75.6662,34659.0
2019-05-20 09:35:00,107.39,107.39,107.27,107.32,140633.0,75.6662,75.6662,75.5816,75.6169,140633.0
2019-05-20 09:40:00,107.29,107.37,107.29,107.35,154250.0,75.5957,75.6521,75.5957,75.638,154250.0
2019-05-20 09:45:00,107.36,107.42,107.33,107.34,99651.0,75.6451,75.6873,75.6239,75.631,99651.0
2019-05-20 09:50:00,107.34,107.34,107.27,107.32,62380.0,75.631,75.631,75.5816,75.6169,62380.0
2019-05-20 09:55:00,107.33,107.39,107.33,107.38,51923.0,75.6239,75.6662,75.6239,75.6592,51923.0
2019-05-20 10:00:00,107.38,107.38,107.33,107.37,74531.0,75.6592,75.6592,75.6239,75.6521,74531.0
2019-05-20 10:05:00,107.37,107.39,107.36,107.37,117321.0,75.6521,75.6662,75.6451,75.6521,117321.0
2019-05-20 10:10:00,107.36,107.39,107.32,107.36,77046.0,75.6451,75.6662,75.6169,75.6451,77046.0
2019-05-20 10:15:00,107.36,107.37,107.33,107.35,66149.0,75.6451,75.6521,75.6239,75.638,66149.0
2019-05-20 10:20:00,107.34,107.39,107.34,107.39,56728.0,75.631,75.6662,75.631,75.6662,56728.0
2019-05-20 10:25:00,107.39,107.43,107.39,107.41,67135.0,75.6662,75.6944,75.6662,75.6803,67135.0
2019-05-20 10:30:00,107.41,107.48,107.38,107.47,64662.0,75.6803,75.7296,75.6592,75.7226,64662.0
2019-05-20 10:35:00,107.47,107.49,107.42,107.43,79280.0,75.7226,75.7367,75.6873,75.6944,79280.0
2019-05-20 10:40:00,107.43,107.47,107.42,107.42,63042.0,75.6944,75.7226,75.6873,75.6873,63042.0
2019-05-20 10:45:00,107.43,107.45,107.4,107.41,80840.0,75.6944,75.7085,75.6732,75.6803,80840.0
2019-05-20 10:50:00,107.4,107.41,107.38,107.39,108328.0,75.6732,75.6803,75.6592,75.6662,108328.0
2019-05-20 10:55:00,107.39,107.45,107.39,107.45,12549.0,75.6662,75.7085,75.6662,75.7085,12549.0
2019-05-20 11:00:00,107.44,107.46,107.39,107.39,27000.0,75.7014,75.7155,75.6662,75.6662,27000.0
2019-05-20 11:05:00,107.39,107.41,107.36,107.37,39503.0,75.6662,75.6803,75.6451,75.6521,39503.0
2019-05-20 11:10:00,107.37,107.42,107.36,107.38,23581.0,75.6521,75.6873,75.6451,75.6592,23581.0
2019-05-20 11:15:00,107.39,107.4,107.36,107.38,50512.0,75.6662,75.6732,75.6451,75.6592,50512.0
2019-05-20 11:20:00,107.37,107.39,107.34,107.39,72796.0,75.6521,75.6662,75.631,75.6662,72796.0
2019-05-20 11:25:00,107.38,107.41,107.37,107.39,56918.0,75.6592,75.6803,75.6521,75.6662,56918.0
2019-05-20 11:30:00,107.41,107.46,107.39,107.43,32414.0,75.6803,75.7155,75.6662,75.6944,32414.0
2019-05-20 11:35:00,107.43,107.43,107.39,107.41,80461.0,75.6944,75.6944,75.6662,75.6803,80461.0
2019-05-20 11:40:00,107.41,107.44,107.4,107.44,18669.0,75.6803,75.7014,75.6732,75.7014,18669.0
2019-05-20 11:45:00,107.44,107.47,107.44,107.44,22903.0,75.7014,75.7226,75.7014,75.7014,22903.0
2019-05-20 11:50:00,107.45,107.48,107.43,107.44,16000.0,75.7085,75.7296,75.6944,75.7014,16000.0
2019-05-20 11:55:00,107.44,107.45,107.41,107.45,12406.0,75.7014,75.7085,75.6803,75.7085,12406.0
2019-05-20 12:00:00,107.46,107.49,107.44,107.47,15687.0,75.7155,75.7367,75.7014,75.7226,15687.0
2019-05-20 12:05:00,107.48,107.51,107.48,107.49,31298.0,75.7296,75.7507,75.7296,75.7367,31298.0
2019-05-20 12:10:00,107.5,107.54,107.47,107.52,263048.0,75.7437,75.7719,75.7226,75.7578,263048.0
2019-05-20 12:15:00,107.52,107.54,107.5,107.51,156612.0,75.7578,75.7719,75.7437,75.7507,156612.0
2019-05-20 12:20:00,107.51,107.51,107.49,107.5,38429.0,75.7507,75.7507,75.7367,75.7437,38429.0
2019-05-20 12:25:00,107.5,107.51,107.47,107.48,99330.0,75.7437,75.7507,75.7226,75.7296,99330.0
2019-05-20 12:30:00,107.48,107.48,107.45,107.47,45625.0,75.7296,75.7296,75.7085,75.7226,45625.0
2019-05-20 12:35:00,107.48,107.52,107.48,107.51,88811.0,75.7296,75.7578,75.7296,75.7507,88811.0
2019-05-20 12:40:00,107.51,107.51,107.48,107.48,15284.0,75.7507,75.7507,75.7296,75.7296,15284.0
2019-05-20 12:45:00,107.48,107.5,107.47,107.47,21938.0,75.7296,75.7437,75.7226,75.7226,21938.0
2019-05-20 12:50:00,107.48,107.49,107.45,107.45,16082.0,75.7296,75.7367,75.7085,75.7085,16082.0
2019-05-20 12:55:00,107.45,107.45,107.42,107.42,46821.0,75.7085,75.7085,75.6873,75.6873,46821.0
2019-05-20 13:00:00,107.42,107.43,107.4,107.41,31532.0,75.6873,75.6944,75.6732,75.6803,31532.0
2019-05-20 13:05:00,107.4,107.42,107.39,107.4,22464.0,75.6732,75.6873,75.6662,75.6732,22464.0
2019-05-20 13:10:00,107.41,107.43,107.41,107.42,24532.0,75.6803,75.6944,75.6803,75.6873,24532.0
2019-05-20 13:15:00,107.42,107.42,107.41,107.41,8844.0,75.6873,75.6873,75.6803,75.6803,8844.0
2019-05-20 13:20:00,107.41,107.43,107.39,107.41,29161.0,75.6803,75.6944,75.6662,75.6803,29161.0
2019-05-20 13:25:00,107.41,107.43,107.38,107.42,23629.0,75.6803,75.6944,75.6592,75.6873,23629.0
2019-05-20 13:30:00,107.41,107.43,107.41,107.42,6019.0,75.6803,75.6944,75.6803,75.6873,6019.0
2019-05-20 13:35:00,107.43,107.45,107.42,107.45,23118.0,75.6944,75.7085,75.6873,75.7085,23118.0
2019-05-20 13:40:00,107.45,107.45,107.44,107.45,96811.0,75.7085,75.7085,75.7014,75.7085,96811.0
2019-05-20 13:45:00,107.45,107.47,107.42,107.46,8492.0,75.7085,75.7226,75.6873,75.7155,8492.0
2019-05-20 13:50:00,107.45,107.46,107.43,107.45,16904.0,75.7085,75.7155,75.6944,75.7085,16904.0
2019-05-20 13:55:00,107.45,107.45,107.43,107.45,6242.0,75.7085,75.7085,75.6944,75.7085,6242.0
2019-05-20 14:00:00,107.45,107.45,107.4,107.4,23118.0,75.7085,75.7085,75.6732,75.6732,23118.0
2019-05-20 14:05:00,107.41,107.43,107.39,107.41,18209.0,75.6803,75.6944,75.6662,75.6803,18209.0
2019-05-20 14:10:00,107.41,107.46,107.41,107.43,77918.0,75.6803,75.7155,75.6803,75.6944,77918.0
2019-05-20 14:15:00,107.42,107.42,107.41,107.42,17732.0,75.6873,75.6873,75.6803,75.6873,17732.0
2019-05-20 14:20:00,107.41,107.42,107.39,107.39,13732.0,75.6803,75.6873,75.6662,75.6662,13732.0
2019-05-20 14:25:00,107.38,107.4,107.37,107.39,21854.0,75.6592,75.6732,75.6521,75.6662,21854.0
2019-05-20 14:30:00,107.38,107.39,107.33,107.33,53684.0,75.6592,75.6662,75.6239,75.6239,53684.0
2019-05-20 14:35:00,107.33,107.34,107.28,107.3,62243.0,75.6239,75.631,75.5887,75.6028,62243.0
2019-05-20 14:40:00,107.29,107.32,107.29,107.3,47035.0,75.5957,75.6169,75.5957,75.6028,47035.0
2019-05-20 14:45:00,107.3,107.3,107.25,107.26,67870.0,75.6028,75.6028,75.5676,75.5746,67870.0
2019-05-20 14:50:00,107.26,107.28,107.26,107.28,65298.0,75.5746,75.5887,75.5746,75.5887,65298.0
2019-05-20 14:55:00,107.27,107.29,107.26,107.28,23432.0,75.5816,75.5957,75.5746,75.5887,23432.0
2019-05-20 15:00:00,107.28,107.29,107.24,107.25,59835.0,75.5887,75.5957,75.5605,75.5676,59835.0
2019-05-20 15:05:00,107.24,107.26,107.23,107.24,51142.0,75.5605,75.5746,75.5535,75.5605,51142.0
2019-05-20 15:10:00,107.24,107.25,107.21,107.25,36877.0,75.5605,75.5676,75.5394,75.5676,36877.0
2019-05-20 15:15:00,107.25,107.29,107.23,107.28,41055.0,75.5676,75.5957,75.5535,75.5887,41055.0
2019-05-20 15:20:00,107.28,107.29,107.26,107.29,45763.0,75.5887,75.5957,75.5746,75.5957,45763.0
2019-05-20 15:25:00,107.29,107.33,107.28,107.33,35007.0,75.5957,75.6239,75.5887,75.6239,35007.0
2019-05-20 15:30:00,107.32,107.33,107.3,107.32,128062.0,75.6169,75.6239,75.6028,75.6169,128062.0
2019-05-20 15:35:00,107.33,107.39,107.32,107.38,90202.0,75.6239,75.6662,75.6169,75.6592,90202.0
2019-05-20 15:40:00,107.38,107.38,107.34,107.35,35088.0,75.6592,75.6592,75.631,75.638,35088.0
2019-05-20 15:45:00,107.35,107.36,107.33,107.35,113402.0,75.638,75.6451,75.6239,75.638,113402.0
2019-05-20 15:50:00,107.35,107.37,107.33,107.33,333278.0,75.638,75.6521,75.6239,75.6239,333278.0
2019-05-20 15:55:00,107.34,107.37,107.32,107.34,224068.0,75.631,75.6521,75.6169,75.631,224068.0
2019-05-21 09:30:00,107.53,107.62,107.52,107.61,100946.0,75.7648,75.8283,75.7578,75.8212,100946.0
2019-05-21 09:35:00,107.62,107.63,107.6,107.61,81732.0,75.8283,75.8353,75.8142,75.8212,81732.0
2019-05-21 09:40:00,107.62,107.63,107.59,107.6,68507.0,75.8283,75.8353,75.8071,75.8142,68507.0
2019-05-21 09:45:00,107.6,107.61,107.57,107.61,31322.0,75.8142,75.8212,75.793,75.8212,31322.0
2019-05-21 09:50:00,107.6,107.6,107.54,107.57,18513.0,75.8142,75.8142,75.7719,75.793,18513.0
2019-05-21 09:55:00,107.55,107.58,107.55,107.58,16454.0,75.7789,75.8001,75.7789,75.8001,16454.0
2019-05-21 10:00:00,107.57,107.6,107.57,107.58,15937.0,75.793,75.8142,75.793,75.8001,15937.0
2019-05-21 10:05:00,107.58,107.59,107.55,107.56,27849.0,75.8001,75.8071,75.7789,75.786,27849.0
2019-05-21 10:10:00,107.56,107.57,107.54,107.55,15239.0,75.786,75.793,75.7719,75.7789,15239.0
2019-05-21 10:15:00,107.55,107.59,107.55,107.58,18113.0,75.7789,75.8071,75.7789,75.8001,18113.0
2019-05-21 10:20:00,107.58,107.6,107.57,107.58,15367.0,75.8001,75.8142,75.793,75.8001,15367.0
2019-05-21 10:25:00,107.58,107.59,107.56,107.57,14945.0,75.8001,75.8071,75.786,75.793,14945.0
2019-05-21 10:30:00,107.58,107.62,107.57,107.62,24381.0,75.8001,75.8283,75.793,75.8283,24381.0
2019-05-21 10:35:00,107.62,107.63,107.61,107.63,68695.0,75.8283,75.8353,75.8212,75.8353,68695.0
2019-05-21 10:40:00,107.63,107.67,107.62,107.67,104231.0,75.8353,75.8635,75.8283,75.8635,104231.0
2019-05-21 10:45:00,107.67,107.68,107.63,107.63,49895.0,75.8635,75.8705,75.8353,75.8353,49895.0
2019-05-21 10:50:00,107.63,107.66,107.62,107.66,92991.0,75.8353,75.8564,75.8283,75.8564,92991.0
2019-05-21 10:55:00,107.65,107.67,107.64,107.64,784936.0,75.8494,75.8635,75.8423,75.8423,784936.0
2019-05-21 11:00:00,107.65,107.65,107.61,107.61,47938.0,75.8494,75.8494,75.8212,75.8212,47938.0
2019-05-21 11:05:00,107.61,107.63,107.61,107.63,842530.0,75.8212,75.8353,75.8212,75.8353,842530.0
2019-05-21 11:10:00,107.63,107.63,107.61,107.63,30523.0,75.8353,75.8353,75.8212,75.8353,30523.0
2019-05-21 11:15:00,107.63,107.63,107.62,107.62,19999.0,75.8353,75.8353,75.8283,75.8283,19999.0
2019-05-21 11:20:00,107.62,107.63,107.6,107.62,78796.0,75.8283,75.8353,75.8142,75.8283,78796.0
2019-05-21 11:25:00,107.62,107.63,107.61,107.62,48355.0,75.8283,75.8353,75.8212,75.8283,48355.0
2019-05-21 11:30:00,107.63,107.63,107.61,107.62,118577.0,75.8353,75.8353,75.8212,75.8283,118577.0
2019-05-21 11:35:00,107.61,107.62,107.6,107.61,106340.0,75.8212,75.8283,75.8142,75.8212,106340.0
2019-05-21 11:40:00,107.61,107.61,107.58,107.6,101491.0,75.8212,75.8212,75.8001,75.8142,101491.0
2019-05-21 11:45:00,107.6,107.6,107.59,107.59,20443.0,75.8142,75.8142,75.8071,75.8071,20443.0
2019-05-21 11:50:00,107.59,107.6,107.55,107.55,53772.0,75.8071,75.8142,75.7789,75.7789,53772.0
2019-05-21 11:55:00,107.55,107.57,107.54,107.56,53870.0,75.7789,75.793,75.7719,75.786,53870.0
2019-05-21 12:00:00,107.57,107.6,107.56,107.59,61594.0,75.793,75.8142,75.786,75.8071,61594.0
2019-05-21 12:05:00,107.59,107.6,107.58,107.59,26167.0,75.8071,75.8142,75.8001,75.8071,26167.0
2019-05-21 12:10:00,107.59,107.6,107.59,107.59,17403.0,75.8071,75.8142,75.8071,75.8071,17403.0
2019-05-21 12:15:00,107.6,107.63,107.6,107.61,114034.0,75.8142,75.8353,75.8142,75.8212,114034.0
2019-05-21 12:20:00,107.6,107.62,107.6,107.61,46070.0,75.8142,75.8283,75.8142,75.8212,46070.0
2019-05-21 12:25:00,107.61,107.61,107.6,107.61,36493.0,75.8212,75.8212,75.8142,75.8212,36493.0
2019-05-21 12:30:00,107.6,107.6,107.59,107.59,11682.0,75.8142,75.8142,75.8071,75.8071,11682.0
2019-05-21 12:35:00,107.59,107.6,107.58,107.59,10506.0,75.8071,75.8142,75.8001,75.8071,10506.0
2019-05-21 12:40:00,107.59,107.6,107.58,107.59,23198.0,75.8071,75.8142,75.8001,75.8071,23198.0
2019-05-21 12:45:00,107.59,107.61,107.59,107.61,29655.0,75.8071,75.8212,75.8071,75.8212,29655.0
2019-05-21 12:50:00,107.61,107.62,107.61,107.62,25185.0,75.8212,75.8283,75.8212,75.8283,25185.0
2019-05-21 12:55:00,107.61,107.62,107.61,107.61,12384.0,75.8212,75.8283,75.8212,75.8212,12384.0
2019-05-21 13:00:00,107.62,107.63,107.61,107.63,25545.0,75.8283,75.8353,75.8212,75.8353,25545.0
2019-05-21 13:05:00,107.63,107.63,107.61,107.62,20524.0,75.8353,75.8353,75.8212,75.8283,20524.0
2019-05-21 13:10:00,107.62,107.62,107.61,107.62,34007.0,75.8283,75.8283,75.8212,75.8283,34007.0
2019-05-21 13:15:00,107.62,107.62,107.6,107.61,21187.0,75.8283,75.8283,75.8142,75.8212,21187.0
2019-05-21 13:20:00,107.61,107.61,107.6,107.61,13618.0,75.8212,75.8212,75.8142,75.8212,13618.0
2019-05-21 13:25:00,107.61,107.61,107.6,107.61,107131.0,75.8212,75.8212,75.8142,75.8212,107131.0
2019-05-21 13:30:00,107.61,107.61,107.6,107.61,23756.0,75.8212,75.8212,75.8142,75.8212,23756.0
2019-05-21 13:35:00,107.61,107.61,107.6,107.6,8771.0,75.8212,75.8212,75.8142,75.8142,8771.0
2019-05-21 13:40:00,107.61,107.61,107.6,107.61,7951.0,75.8212,75.8212,75.8142,75.8212,7951.0
2019-05-21 13:45:00,107.61,107.62,107.6,107.62,54124.0,75.8212,75.8283,75.8142,75.8283,54124.0
2019-05-21 13:50:00,107.62,107.62,107.61,107.62,734.0,75.8283,75.8283,75.8212,75.8283,734.0
2019-05-21 13:55:00,107.61,107.62,107.61,107.62,12459.0,75.8212,75.8283,75.8212,75.8283,12459.0
2019-05-21 14:00:00,107.62,107.62,107.61,107.62,38490.0,75.8283,75.8283,75.8212,75.8283,38490.0
2019-05-21 14:05:00,107.62,107.62,107.61,107.62,5940.0,75.8283,75.8283,75.8212,75.8283,5940.0
2019-05-21 14:10:00,107.62,107.62,107.61,107.62,27372.0,75.8283,75.8283,75.8212,75.8283,27372.0
2019-05-21 14:15:00,107.62,107.62,107.61,107.62,26377.0,75.8283,75.8283,75.8212,75.8283,26377.0
2019-05-21 14:20:00,107.62,107.62,107.61,107.62,6320.0,75.8283,75.8283,75.8212,75.8283,6320.0
2019-05-21 14:25:00,107.62,107.63,107.61,107.63,77860.0,75.8283,75.8353,75.8212,75.8353,77860.0
2019-05-21 14:30:00,107.63,107.65,107.63,107.64,61468.0,75.8353,75.8494,75.8353,75.8423,61468.0
2019-05-21 14:35:00,107.64,107.64,107.63,107.64,2389.0,75.8423,75.8423,75.8353,75.8423,2389.0
2019-05-21 14:40:00,107.64,107.64,107.63,107.64,31868.0,75.8423,75.8423,75.8353,75.8423,31868.0
2019-05-21 14:45:00,107.64,107.64,107.63,107.64,12347.0,75.8423,75.8423,75.8353,75.8423,12347.0
2019-05-21 14:50:00,107.63,107.64,107.62,107.62,80279.0,75.8353,75.8423,75.8283,75.8283,80279.0
2019-05-21 14:55:00,107.62,107.63,107.61,107.62,34600.0,75.8283,75.8353,75.8212,75.8283,34600.0
2019-05-21 15:00:00,107.62,107.62,107.59,107.59,93948.0,75.8283,75.8283,75.8071,75.8071,93948.0
2019-05-21 15:05:00,107.59,107.61,107.59,107.61,42048.0,75.8071,75.8212,75.8071,75.8212,42048.0
2019-05-21 15:10:00,107.61,107.61,107.6,107.61,8632.0,75.8212,75.8212,75.8142,75.8212,8632.0
2019-05-21 15:15:00,107.61,107.63,107.6,107.63,77109.0,75.8212,75.8353,75.8142,75.8353,77109.0
2019-05-21 15:20:00,107.63,107.63,107.61,107.63,97806.0,75.8353,75.8353,75.8212,75.8353,97806.0
2019-05-21 15:25:00,107.62,107.64,107.62,107.63,101144.0,75.8283,75.8423,75.8283,75.8353,101144.0
2019-05-21 15:30:00,107.64,107.66,107.63,107.64,34647.0,75.8423,75.8564,75.8353,75.8423,34647.0
2019-05-21 15:35:00,107.65,107.66,107.65,107.65,24522.0,75.8494,75.8564,75.8494,75.8494,24522.0
2019-05-21 15:40:00,107.65,107.65,107.62,107.62,48099.0,75.8494,75.8494,75.8283,75.8283,48099.0
2019-05-21 15:45:00,107.62,107.62,107.61,107.62,150137.0,75.8283,75.8283,75.8212,75.8283,150137.0
2019-05-21 15:50:00,107.62,107.62,107.6,107.6,111482.0,75.8283,75.8283,75.8142,75.8142,111482.0
2019-05-21 15:55:00,107.6,107.63,107.6,107.62,191947.0,75.8142,75.8353,75.8142,75.8283,191947.0
2019-05-22 09:30:00,107.54,107.56,107.5,107.55,20200.0,75.7719,75.786,75.7437,75.7789,20200.0
2019-05-22 09:35:00,107.55,107.56,107.53,107.53,35780.0,75.7789,75.786,75.7648,75.7648,35780.0
2019-05-22 09:40:00,107.54,107.56,107.52,107.55,41148.0,75.7719,75.786,75.7578,75.7789,41148.0
2019-05-22 09:45:00,107.54,107.56,107.51,107.53,98924.0,75.7719,75.786,75.7507,75.7648,98924.0
2019-05-22 09:50:00,107.53,107.56,107.5,107.55,77803.0,75.7648,75.786,75.7437,75.7789,77803.0
2019-05-22 09:55:00,107.56,107.56,107.54,107.55,22191.0,75.786,75.786,75.7719,75.7789,22191.0
2019-05-22 10:00:00,107.55,107.56,107.53,107.54,52819.0,75.7789,75.786,75.7648,75.7719,52819.0
2019-05-22 10:05:00,107.53,107.54,107.51,107.52,46989.0,75.7648,75.7719,75.7507,75.7578,46989.0
2019-05-22 10:10:00,107.51,107.52,107.48,107.5,229140.0,75.7507,75.7578,75.7296,75.7437,229140.0
2019-05-22 10:15:00,107.5,107.56,107.5,107.54,48994.0,75.7437,75.786,75.7437,75.7719,48994.0
2019-05-22 10:20:00,107.53,107.54,107.5,107.54,26093.0,75.7648,75.7719,75.7437,75.7719,26093.0
2019-05-22 10:25:00,107.55,107.56,107.54,107.55,197535.0,75.7789,75.786,75.7719,75.7789,197535.0
2019-05-22 10:30:00,107.56,107.56,107.53,107.54,150484.0,75.786,75.786,75.7648,75.7719,150484.0
2019-05-22 10:35:00,107.55,107.55,107.52,107.53,90379.0,75.7789,75.7789,75.7578,75.7648,90379.0
2019-05-22 10:40:00,107.53,107.56,107.52,107.56,75247.0,75.7648,75.786,75.7578,75.786,75247.0
2019-05-22 10:45:00,107.56,107.59,107.56,107.57,22184.0,75.786,75.8071,75.786,75.793,22184.0
2019-05-22 10:50:00,107.58,107.61,107.58,107.58,26761.0,75.8001,75.8212,75.8001,75.8001,26761.0
2019-05-22 10:55:00,107.58,107.58,107.55,107.56,89750.0,75.8001,75.8001,75.7789,75.786,89750.0
2019-05-22 11:00:00,107.56,107.56,107.52,107.53,6525.0,75.786,75.786,75.7578,75.7648,6525.0
2019-05-22 11:05:00,107.53,107.54,107.52,107.53,2933.0,75.7648,75.7719,75.7578,75.7648,2933.0
2019-05-22 11:10:00,107.53,107.56,107.52,107.56,27375.0,75.7648,75.786,75.7578,75.786,27375.0
2019-05-22 11:15:00,107.56,107.59,107.56,107.58,11594.0,75.786,75.8071,75.786,75.8001,11594.0
2019-05-22 11:20:00,107.59,107.59,107.56,107.56,17383.0,75.8071,75.8071,75.786,75.786,17383.0
2019-05-22 11:25:00,107.56,107.59,107.56,107.58,6678.0,75.786,75.8071,75.786,75.8001,6678.0
2019-05-22 11:30:00,107.58,107.6,107.56,107.57,25867.0,75.8001,75.8142,75.786,75.793,25867.0
2019-05-22 11:35:00,107.57,107.57,107.54,107.55,5460.0,75.793,75.793,75.7719,75.7789,5460.0
2019-05-22 11:40:00,107.54,107.55,107.53,107.54,9745.0,75.7719,75.7789,75.7648,75.7719,9745.0
2019-05-22 11:45:00,107.55,107.55,107.51,107.52,16837.0,75.7789,75.7789,75.7507,75.7578,16837.0
2019-05-22 11:50:00,107.53,107.55,107.5,107.51,7098.0,75.7648,75.7789,75.7437,75.7507,7098.0
2019-05-22 11:55:00,107.52,107.54,107.51,107.54,7922.0,75.7578,75.7719,75.7507,75.7719,7922.0
2019-05-22 12:00:00,107.55,107.55,107.53,107.54,24278.0,75.7789,75.7789,75.7648,75.7719,24278.0
2019-05-22 12:05:00,107.53,107.54,107.52,107.53,10382.0,75.7648,75.7719,75.7578,75.7648,10382.0
2019-05-22 12:10:00,107.53,107.54,107.5,107.51,11492.0,75.7648,75.7719,75.7437,75.7507,11492.0
2019-05-22 12:15:00,107.52,107.54,107.52,107.53,19560.0,75.7578,75.7719,75.7578,75.7648,19560.0
2019-05-22 12:20:00,107.54,107.55,107.53,107.54,17413.0,75.7719,75.7789,75.7648,75.7719,17413.0
2019-05-22 12:25:00,107.53,107.53,107.51,107.52,6171.0,75.7648,75.7648,75.7507,75.7578,6171.0
2019-05-22 12:30:00,107.52,107.52,107.49,107.49,11062.0,75.7578,75.7578,75.7367,75.7367,11062.0
2019-05-22 12:35:00,107.49,107.51,107.49,107.51,13933.0,75.7367,75.7507,75.7367,75.7507,13933.0
2019-05-22 12:40:00,107.5,107.51,107.48,107.48,15499.0,75.7437,75.7507,75.7296,75.7296,15499.0
2019-05-22 12:45:00,107.48,107.49,107.48,107.49,3581.0,75.7296,75.7367,75.7296,75.7367,3581.0
2019-05-22 12:50:00,107.48,107.49,107.48,107.49,6408.0,75.7296,75.7367,75.7296,75.7367,6408.0
2019-05-22 12:55:00,107.49,107.5,107.48,107.5,14734.0,75.7367,75.7437,75.7296,75.7437,14734.0
2019-05-22 13:00:00,107.49,107.5,107.48,107.49,10127.0,75.7367,75.7437,75.7296,75.7367,10127.0
2019-05-22 13:05:00,107.49,107.49,107.46,107.47,18593.0,75.7367,75.7367,75.7155,75.7226,18593.0
2019-05-22 13:10:00,107.46,107.49,107.46,107.49,7079.0,75.7155,75.7367,75.7155,75.7367,7079.0
2019-05-22 13:15:00,107.49,107.51,107.48,107.51,36580.0,75.7367,75.7507,75.7296,75.7507,36580.0
2019-05-22 13:20:00,107.5,107.5,107.48,107.5,25731.0,75.7437,75.7437,75.7296,75.7437,25731.0
2019-05-22 13:25:00,107.5,107.51,107.5,107.5,5092.0,75.7437,75.7507,75.7437,75.7437,5092.0
2019-05-22 13:30:00,107.5,107.51,107.49,107.5,12258.0,75.7437,75.7507,75.7367,75.7437,12258.0
2019-05-22 13:35:00,107.51,107.51,107.5,107.51,5421.0,75.7507,75.7507,75.7437,75.7507,5421.0
2019-05-22 13:40:00,107.51,107.54,107.51,107.53,14847.0,75.7507,75.7719,75.7507,75.7648,14847.0
2019-05-22 13:45:00,107.53,107.54,107.52,107.54,3448.0,75.7648,75.7719,75.7578,75.7719,3448.0
2019-05-22 13:50:00,107.53,107.56,107.53,107.55,4950.0,75.7648,75.786,75.7648,75.7789,4950.0
2019-05-22 13:55:00,107.56,107.56,107.54,107.55,14642.0,75.786,75.786,75.7719,75.7789,14642.0
2019-05-22 14:00:00,107.54,107.55,107.52,107.52,34439.0,75.7719,75.7789,75.7578,75.7578,34439.0
2019-05-22 14:05:00,107.53,107.58,107.53,107.57,5900.0,75.7648,75.8001,75.7648,75.793,5900.0
2019-05-22 14:10:00,107.56,107.58,107.56,107.57,15620.0,75.786,75.8001,75.786,75.793,15620.0
2019-05-22 14:15:00,107.58,107.58,107.56,107.58,10052.0,75.8001,75.8001,75.786,75.8001,10052.0
2019-05-22 14:20:00,107.59,107.61,107.59,107.61,7554.0,75.8071,75.8212,75.8071,75.8212,7554.0
2019-05-22 14:25:00,107.61,107.61,107.6,107.6,14607.0,75.8212,75.8212,75.8142,75.8142,14607.0
2019-05-22 14:30:00,107.61,107.65,107.61,107.63,47738.0,75.8212,75.8494,75.8212,75.8353,47738.0
2019-05-22 14:35:00,107.63,107.67,107.63,107.67,62918.0,75.8353,75.8635,75.8353,75.8635,62918.0
2019-05-22 14:40:00,107.67,107.69,107.65,107.68,53808.0,75.8635,75.8776,75.8494,75.8705,53808.0
2019-05-22 14:45:00,107.68,107.68,107.66,107.67,38843.0,75.8705,75.8705,75.8564,75.8635,38843.0
2019-05-22 14:50:00,107.67,107.67,107.65,107.66,48854.0,75.8635,75.8635,75.8494,75.8564,48854.0
2019-05-22 14:55:00,107.66,107.67,107.66,107.67,39491.0,75.8564,75.8635,75.8564,75.8635,39491.0
2019-05-22 15:00:00,107.67,107.7,107.66,107.7,71045.0,75.8635,75.8846,75.8564,75.8846,71045.0
2019-05-22 15:05:00,107.7,107.7,107.68,107.69,72141.0,75.8846,75.8846,75.8705,75.8776,72141.0
2019-05-22 15:10:00,107.69,107.71,107.69,107.7,314782.0,75.8776,75.8917,75.8776,75.8846,314782.0
2019-05-22 15:15:00,107.71,107.72,107.7,107.72,72304.0,75.8917,75.8987,75.8846,75.8987,72304.0
2019-05-22 15:20:00,107.72,107.72,107.7,107.71,130297.0,75.8987,75.8987,75.8846,75.8917,130297.0
2019-05-22 15:25:00,107.71,107.72,107.7,107.7,115858.0,75.8917,75.8987,75.8846,75.8846,115858.0
2019-05-22 15:30:00,107.7,107.71,107.7,107.7,126775.0,75.8846,75.8917,75.8846,75.8846,126775.0
2019-05-22 15:35:00,107.7,107.71,107.68,107.69,389647.0,75.8846,75.8917,75.8705,75.8776,389647.0
2019-05-22 15:40:00,107.69,107.71,107.68,107.7,315986.0,75.8776,75.8917,75.8705,75.8846,315986.0
2019-05-22 15:45:00,107.7,107.71,107.68,107.69,160265.0,75.8846,75.8917,75.8705,75.8776,160265.0
2019-05-22 15:50:00,107.69,107.7,107.68,107.69,175411.0,75.8776,75.8846,75.8705,75.8776,175411.0
2019-05-22 15:55:00,107.69,107.7,107.67,107.68,436729.0,75.8776,75.8846,75.8635,75.8705,436729.0
2019-05-23 09:30:00,107.42,107.43,107.21,107.24,71881.0,75.6873,75.6944,75.5394,75.5605,71881.0
2019-05-23 09:35:00,107.24,107.24,107.2,107.23,253262.0,75.5605,75.5605,75.5323,75.5535,253262.0
2019-05-23 09:40:00,107.22,107.23,107.17,107.18,83973.0,75.5464,75.5535,75.5112,75.5182,83973.0
2019-05-23 09:45:00,107.17,107.22,107.15,107.22,211224.0,75.5112,75.5464,75.4971,75.5464,211224.0
2019-05-23 09:50:00,107.21,107.24,107.16,107.22,112657.0,75.5394,75.5605,75.5041,75.5464,112657.0
2019-05-23 09:55:00,107.22,107.26,107.19,107.24,47856.0,75.5464,75.5746,75.5253,75.5605,47856.0
2019-05-23 10:00:00,107.23,107.25,107.21,107.22,96072.0,75.5535,75.5676,75.5394,75.5464,96072.0
2019-05-23 10:05:00,107.22,107.23,107.18,107.18,17832.0,75.5464,75.5535,75.5182,75.5182,17832.0
2019-05-23 10:10:00,107.18,107.21,107.17,107.18,49262.0,75.5182,75.5394,75.5112,75.5182,49262.0
2019-05-23 10:15:00,107.2,107.2,107.14,107.16,67882.0,75.5323,75.5323,75.49,75.5041,67882.0
2019-05-23 10:20:00,107.16,107.18,107.12,107.16,41345.0,75.5041,75.5182,75.476,75.5041,41345.0
2019-05-23 10:25:00,107.16,107.19,107.12,107.19,34015.0,75.5041,75.5253,75.476,75.5253,34015.0
2019-05-23 10:30:00,107.18,107.24,107.16,107.24,91013.0,75.5182,75.5605,75.5041,75.5605,91013.0
2019-05-23 10:35:00,107.23,107.25,107.21,107.25,35483.0,75.5535,75.5676,75.5394,75.5676,35483.0
2019-05-23 10:40:00,107.26,107.26,107.23,107.23,20941.0,75.5746,75.5746,75.5535,75.5535,20941.0
2019-05-23 10:45:00,107.23,107.24,107.2,107.22,60462.0,75.5535,75.5605,75.5323,75.5464,60462.0
2019-05-23 10:50:00,107.23,107.26,107.21,107.26,198096.0,75.5535,75.5746,75.5394,75.5746,198096.0
2019-05-23 10:55:00,107.26,107.26,107.23,107.25,185106.0,75.5746,75.5746,75.5535,75.5676,185106.0
2019-05-23 11:00:00,107.25,107.25,107.18,107.18,96319.0,75.5676,75.5676,75.5182,75.5182,96319.0
2019-05-23 11:05:00,107.18,107.22,107.16,107.19,47511.0,75.5182,75.5464,75.5041,75.5253,47511.0
2019-05-23 11:10:00,107.19,107.2,107.15,107.16,35218.0,75.5253,75.5323,75.4971,75.5041,35218.0
2019-05-23 11:15:00,107.14,107.18,107.14,107.17,44953.0,75.49,75.5182,75.49,75.5112,44953.0
2019-05-23 11:20:00,107.18,107.18,107.14,107.17,16702.0,75.5182,75.5182,75.49,75.5112,16702.0
2019-05-23 11:25:00,107.17,107.2,107.17,107.18,20632.0,75.5112,75.5323,75.5112,75.5182,20632.0
2019-05-23 11:30:00,107.18,107.21,107.16,107.17,37359.0,75.5182,75.5394,75.5041,75.5112,37359.0
2019-05-23 11:35:00,107.17,107.17,107.14,107.17,27627.0,75.5112,75.5112,75.49,75.5112,27627.0
2019-05-23 11:40:00,107.16,107.17,107.14,107.15,15543.0,75.5041,75.5112,75.49,75.4971,15543.0
2019-05-23 11:45:00,107.16,107.16,107.13,107.14,41606.0,75.5041,75.5041,75.483,75.49,41606.0
2019-05-23 11:50:00,107.14,107.16,107.11,107.11,9526.0,75.49,75.5041,75.4689,75.4689,9526.0
2019-05-23 11:55:00,107.1,107.11,107.06,107.07,21272.0,75.4619,75.4689,75.4337,75.4407,21272.0
2019-05-23 12:00:00,107.07,107.11,107.07,107.11,26013.0,75.4407,75.4689,75.4407,75.4689,26013.0
2019-05-23 12:05:00,107.11,107.18,107.09,107.13,58244.0,75.4689,75.5182,75.4548,75.483,58244.0
2019-05-23 12:10:00,107.13,107.15,107.12,107.13,78655.0,75.483,75.4971,75.476,75.483,78655.0
2019-05-23 12:15:00,107.14,107.14,107.11,107.11,73954.0,75.49,75.49,75.4689,75.4689,73954.0
2019-05-23 12:20:00,107.11,107.11,107.07,107.08,40487.0,75.4689,75.4689,75.4407,75.4478,40487.0
2019-05-23 12:25:00,107.08,107.12,107.08,107.11,9043.0,75.4478,75.476,75.4478,75.4689,9043.0
2019-05-23 12:30:00,107.12,107.14,107.1,107.11,30398.0,75.476,75.49,75.4619,75.4689,30398.0
2019-05-23 12:35:00,107.11,107.12,107.1,107.12,44799.0,75.4689,75.476,75.4619,75.476,44799.0
2019-05-23 12:40:00,107.12,107.12,107.09,107.12,10903.0,75.476,75.476,75.4548,75.476,10903.0
2019-05-23 12:45:00,107.12,107.13,107.1,107.13,45442.0,75.476,75.483,75.4619,75.483,45442.0
2019-05-23 12:50:00,107.12,107.12,107.04,107.05,67265.0,75.476,75.476,75.4196,75.4266,67265.0
2019-05-23 12:55:00,107.05,107.06,107.03,107.05,84063.0,75.4266,75.4337,75.4125,75.4266,84063.0
2019-05-23 13:00:00,107.03,107.09,107.02,107.09,187288.0,75.4125,75.4548,75.4055,75.4548,187288.0
2019-05-23 13:05:00,107.09,107.1,107.07,107.08,46859.0,75.4548,75.4619,75.4407,75.4478,46859.0
2019-05-23 13:10:00,107.07,107.09,107.06,107.07,19535.0,75.4407,75.4548,75.4337,75.4407,19535.0
2019-05-23 13:15:00,107.08,107.08,107.05,107.06,66816.0,75.4478,75.4478,75.4266,75.4337,66816.0
2019-05-23 13:20:00,107.06,107.09,107.05,107.08,20593.0,75.4337,75.4548,75.4266,75.4478,20593.0
2019-05-23 13:25:00,107.08,107.13,107.08,107.11,23495.0,75.4478,75.483,75.4478,75.4689,23495.0
2019-05-23 13:30:00,107.09,107.1,107.09,107.09,24455.0,75.4548,75.4619,75.4548,75.4548,24455.0
2019-05-23 13:35:00,107.1,107.15,107.1,107.15,25885.0,75.4619,75.4971,75.4619,75.4971,25885.0
2019-05-23 13:40:00,107.16,107.17,107.12,107.14,11363.0,75.5041,75.5112,75.476,75.49,11363.0
2019-05-23 13:45:00,107.14,107.14,107.1,107.1,12233.0,75.49,75.49,75.4619,75.4619,12233.0
2019-05-23 13:50:00,107.1,107.13,107.09,107.12,35603.0,75.4619,75.483,75.4548,75.476,35603.0
2019-05-23 13:55:00,107.12,107.15,107.11,107.15,11867.0,75.476,75.4971,75.4689,75.4971,11867.0
2019-05-23 14:00:00,107.15,107.18,107.13,107.14,12773.0,75.4971,75.5182,75.483,75.49,12773.0
2019-05-23 14:05:00,107.14,107.16,107.13,107.13,22306.0,75.49,75.5041,75.483,75.483,22306.0
2019-05-23 14:10:00,107.14,107.14,107.11,107.14,22293.0,75.49,75.49,75.4689,75.49,22293.0
2019-05-23 14:15:00,107.14,107.16,107.12,107.16,8304.0,75.49,75.5041,75.476,75.5041,8304.0
2019-05-23 14:20:00,107.16,107.19,107.16,107.18,32579.0,75.5041,75.5253,75.5041,75.5182,32579.0
2019-05-23 14:25:00,107.18,107.18,107.14,107.15,12066.0,75.5182,75.5182,75.49,75.4971,12066.0
2019-05-23 14:30:00,107.14,107.18,107.14,107.17,3547.0,75.49,75.5182,75.49,75.5112,3547.0
2019-05-23 14:35:00,107.17,107.18,107.13,107.14,4076.0,75.5112,75.5182,75.483,75.49,4076.0
2019-05-23 14:40:00,107.15,107.15,107.11,107.14,61381.0,75.4971,75.4971,75.4689,75.49,61381.0
2019-05-23 14:45:00,107.14,107.16,107.14,107.14,45790.0,75.49,75.5041,75.49,75.49,45790.0
2019-05-23 14:50:00,107.14,107.16,107.13,107.16,79664.0,75.49,75.5041,75.483,75.5041,79664.0
2019-05-23 14:55:00,107.16,107.16,107.11,107.12,9838.0,75.5041,75.5041,75.4689,75.476,9838.0
2019-05-23 15:00:00,107.13,107.13,107.08,107.11,25225.0,75.483,75.483,75.4478,75.4689,25225.0
2019-05-23 15:05:00,107.12,107.13,107.11,107.12,31278.0,75.476,75.483,75.4689,75.476,31278.0
2019-05-23 15:10:00,107.12,107.15,107.12,107.15,25531.0,75.476,75.4971,75.476,75.4971,25531.0
2019-05-23 15:15:00,107.15,107.17,107.11,107.17,83893.0,75.4971,75.5112,75.4689,75.5112,83893.0
2019-05-23 15:20:00,107.17,107.22,107.16,107.2,142878.0,75.5112,75.5464,75.5041,75.5323,142878.0
2019-05-23 15:25:00,107.2,107.28,107.19,107.24,147055.0,75.5323,75.5887,75.5253,75.5605,147055.0
2019-05-23 15:30:00,107.23,107.26,107.22,107.25,40322.0,75.5535,75.5746,75.5464,75.5676,40322.0
2019-05-23 15:35:00,107.25,107.26,107.21,107.21,27513.0,75.5676,75.5746,75.5394,75.5394,27513.0
2019-05-23 15:40:00,107.21,107.21,107.16,107.17,112965.0,75.5394,75.5394,75.5041,75.5112,112965.0
2019-05-23 15:45:00,107.17,107.21,107.14,107.17,121013.0,75.5112,75.5394,75.49,75.5112,121013.0
2019-05-23 15:50:00,107.17,107.22,107.15,107.2,186502.0,75.5112,75.5464,75.4971,75.5323,186502.0
2019-05-23 15:55:00,107.21,107.22,107.19,107.2,825899.0,75.5394,75.5464,75.5253,75.5323,825899.0
2019-05-24 09:30:00,107.37,107.45,107.35,107.41,94283.0,75.6521,75.7085,75.638,75.6803,94283.0
2019-05-24 09:35:00,107.41,107.41,107.37,107.38,209455.0,75.6803,75.6803,75.6521,75.6592,209455.0
2019-05-24 09:40:00,107.37,107.41,107.37,107.39,125480.0,75.6521,75.6803,75.6521,75.6662,125480.0
2019-05-24 09:45:00,107.39,107.4,107.32,107.33,61962.0,75.6662,75.6732,75.6169,75.6239,61962.0
2019-05-24 09:50:00,107.33,107.33,107.29,107.29,74076.0,75.6239,75.6239,75.5957,75.5957,74076.0
2019-05-24 09:55:00,107.3,107.32,107.29,107.3,38670.0,75.6028,75.6169,75.5957,75.6028,38670.0
2019-05-24 10:00:00,107.3,107.33,107.29,107.32,85803.0,75.6028,75.6239,75.5957,75.6169,85803.0
2019-05-24 10:05:00,107.31,107.32,107.29,107.3,111159.0,75.6098,75.6169,75.5957,75.6028,111159.0
2019-05-24 10:10:00,107.3,107.3,107.27,107.27,85502.0,75.6028,75.6028,75.5816,75.5816,85502.0
2019-05-24 10:15:00,107.28,107.29,107.27,107.29,25909.0,75.5887,75.5957,75.5816,75.5957,25909.0
2019-05-24 10:20:00,107.28,107.29,107.26,107.27,65335.0,75.5887,75.5957,75.5746,75.5816,65335.0
2019-05-24 10:25:00,107.26,107.27,107.22,107.22,65667.0,75.5746,75.5816,75.5464,75.5464,65667.0
2019-05-24 10:30:00,107.22,107.22,107.2,107.2,54345.0,75.5464,75.5464,75.5323,75.5323,54345.0
2019-05-24 10:35:00,107.2,107.21,107.19,107.2,39675.0,75.5323,75.5394,75.5253,75.5323,39675.0
2019-05-24 10:40:00,107.2,107.21,107.17,107.17,55009.0,75.5323,75.5394,75.5112,75.5112,55009.0
2019-05-24 10:45:00,107.17,107.2,107.15,107.16,65775.0,75.5112,75.5323,75.4971,75.5041,65775.0
2019-05-24 10:50:00,107.15,107.16,107.11,107.11,31056.0,75.4971,75.5041,75.4689,75.4689,31056.0
2019-05-24 10:55:00,107.11,107.12,107.11,107.12,114792.0,75.4689,75.476,75.4689,75.476,114792.0
2019-05-24 11:00:00,107.11,107.13,107.11,107.11,172183.0,75.4689,75.483,75.4689,75.4689,172183.0
2019-05-24 11:05:00,107.12,107.13,107.08,107.09,146194.0,75.476,75.483,75.4478,75.4548,146194.0
2019-05-24 11:10:00,107.09,107.13,107.07,107.13,60623.0,75.4548,75.483,75.4407,75.483,60623.0
2019-05-24 11:15:00,107.13,107.13,107.11,107.12,29758.0,75.483,75.483,75.4689,75.476,29758.0
2019-05-24 11:20:00,107.11,107.14,107.11,107.14,39681.0,75.4689,75.49,75.4689,75.49,39681.0
2019-05-24 11:25:00,107.14,107.14,107.11,107.13,37756.0,75.49,75.49,75.4689,75.483,37756.0
2019-05-24 11:30:00,107.13,107.14,107.12,107.14,10051.0,75.483,75.49,75.476,75.49,10051.0
2019-05-24 11:35:00,107.14,107.16,107.13,107.16,24960.0,75.49,75.5041,75.483,75.5041,24960.0
2019-05-24 11:40:00,107.15,107.15,107.14,107.15,25401.0,75.4971,75.4971,75.49,75.4971,25401.0
2019-05-24 11:45:00,107.14,107.16,107.14,107.16,23045.0,75.49,75.5041,75.49,75.5041,23045.0
2019-05-24 11:50:00,107.16,107.16,107.15,107.16,8114.0,75.5041,75.5041,75.4971,75.5041,8114.0
2019-05-24 11:55:00,107.16,107.16,107.13,107.13,24708.0,75.5041,75.5041,75.483,75.483,24708.0
2019-05-24 12:00:00,107.13,107.14,107.12,107.14,21494.0,75.483,75.49,75.476,75.49,21494.0
2019-05-24 12:05:00,107.14,107.14,107.12,107.13,13145.0,75.49,75.49,75.476,75.483,13145.0
2019-05-24 12:10:00,107.13,107.13,107.12,107.13,8148.0,75.483,75.483,75.476,75.483,8148.0
2019-05-24 12:15:00,107.12,107.13,107.1,107.11,18990.0,75.476,75.483,75.4619,75.4689,18990.0
2019-05-24 12:20:00,107.11,107.12,107.1,107.12,26273.0,75.4689,75.476,75.4619,75.476,26273.0
2019-05-24 12:25:00,107.12,107.13,107.12,107.13,24698.0,75.476,75.483,75.476,75.483,24698.0
2019-05-24 12:30:00,107.13,107.17,107.13,107.17,14925.0,75.483,75.5112,75.483,75.5112,14925.0
2019-05-24 12:35:00,107.16,107.17,107.15,107.17,61777.0,75.5041,75.5112,75.4971,75.5112,61777.0
2019-05-24 12:40:00,107.17,107.19,107.16,107.17,73707.0,75.5112,75.5253,75.5041,75.5112,73707.0
2019-05-24 12:45:00,107.17,107.18,107.16,107.17,67127.0,75.5112,75.5182,75.5041,75.5112,67127.0
2019-05-24 12:50:00,107.16,107.17,107.16,107.17,9366.0,75.5041,75.5112,75.5041,75.5112,9366.0
2019-05-24 12:55:00,107.17,107.17,107.16,107.17,16413.0,75.5112,75.5112,75.5041,75.5112,16413.0
2019-05-24 13:00:00,107.17,107.2,107.16,107.17,122046.0,75.5112,75.5323,75.5041,75.5112,122046.0
2019-05-24 13:05:00,107.17,107.18,107.16,107.17,14654.0,75.5112,75.5182,75.5041,75.5112,14654.0
2019-05-24 13:10:00,107.17,107.17,107.15,107.16,42730.0,75.5112,75.5112,75.4971,75.5041,42730.0
2019-05-24 13:15:00,107.16,107.17,107.15,107.17,39758.0,75.5041,75.5112,75.4971,75.5112,39758.0
2019-05-24 13:20:00,107.17,107.17,107.15,107.16,9119.0,75.5112,75.5112,75.4971,75.5041,9119.0
2019-05-24 13:25:00,107.15,107.16,107.14,107.16,34404.0,75.4971,75.5041,75.49,75.5041,34404.0
2019-05-24 13:30:00,107.16,107.17,107.15,107.16,19759.0,75.5041,75.5112,75.4971,75.5041,19759.0
2019-05-24 13:35:00,107.16,107.17,107.15,107.17,22934.0,75.5041,75.5112,75.4971,75.5112,22934.0
2019-05-24 13:40:00,107.16,107.17,107.16,107.17,8734.0,75.5041,75.5112,75.5041,75.5112,8734.0
2019-05-24 13:45:00,107.17,107.2,107.16,107.2,28063.0,75.5112,75.5323,75.5041,75.5323,28063.0
2019-05-24 13:50:00,107.2,107.21,107.19,107.2,36800.0,75.5323,75.5394,75.5253,75.5323,36800.0
2019-05-24 13:55:00,107.19,107.2,107.16,107.17,47716.0,75.5253,75.5323,75.5041,75.5112,47716.0
2019-05-24 14:00:00,107.17,107.17,107.15,107.16,23070.0,75.5112,75.5112,75.4971,75.5041,23070.0
2019-05-24 14:05:00,107.15,107.16,107.12,107.14,69915.0,75.4971,75.5041,75.476,75.49,69915.0
2019-05-24 14:10:00,107.14,107.15,107.13,107.14,21685.0,75.49,75.4971,75.483,75.49,21685.0
2019-05-24 14:15:00,107.13,107.15,107.13,107.15,26386.0,75.483,75.4971,75.483,75.4971,26386.0
2019-05-24 14:20:00,107.15,107.16,107.14,107.16,26889.0,75.4971,75.5041,75.49,75.5041,26889.0
2019-05-24 14:25:00,107.16,107.17,107.14,107.14,15894.0,75.5041,75.5112,75.49,75.49,15894.0
2019-05-24 14:30:00,107.14,107.15,107.13,107.14,23820.0,75.49,75.4971,75.483,75.49,23820.0
2019-05-24 14:35:00,107.14,107.15,107.13,107.15,29717.0,75.49,75.4971,75.483,75.4971,29717.0
2019-05-24 14:40:00,107.14,107.2,107.14,107.19,55884.0,75.49,75.5323,75.49,75.5253,55884.0
2019-05-24 14:45:00,107.2,107.2,107.16,107.17,37198.0,75.5323,75.5323,75.5041,75.5112,37198.0
2019-05-24 14:50:00,107.17,107.17,107.16,107.16,7415.0,75.5112,75.5112,75.5041,75.5041,7415.0
2019-05-24 14:55:00,107.17,107.17,107.16,107.17,9484.0,75.5112,75.5112,75.5041,75.5112,9484.0
2019-05-24 15:00:00,107.16,107.18,107.16,107.18,65713.0,75.5041,75.5182,75.5041,75.5182,65713.0
2019-05-24 15:05:00,107.18,107.21,107.17,107.2,62414.0,75.5182,75.5394,75.5112,75.5323,62414.0
2019-05-24 15:10:00,107.2,107.2,107.18,107.19,24950.0,75.5323,75.5323,75.5182,75.5253,24950.0
2019-05-24 15:15:00,107.19,107.2,107.17,107.18,41602.0,75.5253,75.5323,75.5112,75.5182,41602.0
2019-05-24 15:20:00,107.18,107.18,107.17,107.18,38158.0,75.5182,75.5182,75.5112,75.5182,38158.0
2019-05-24 15:25:00,107.18,107.2,107.18,107.2,37052.0,75.5182,75.5323,75.5182,75.5323,37052.0
2019-05-24 15:30:00,107.2,107.2,107.17,107.18,122850.0,75.5323,75.5323,75.5112,75.5182,122850.0
2019-05-24 15:35:00,107.18,107.18,107.17,107.17,108109.0,75.5182,75.5182,75.5112,75.5112,108109.0
2019-05-24 15:40:00,107.17,107.17,107.15,107.15,150178.0,75.5112,75.5112,75.4971,75.4971,150178.0
2019-05-24 15:45:00,107.15,107.15,107.13,107.14,205796.0,75.4971,75.4971,75.483,75.49,205796.0
2019-05-24 15:50:00,107.14,107.14,107.07,107.07,301486.0,75.49,75.49,75.4407,75.4407,301486.0
2019-05-24 15:55:00,107.08,107.11,107.02,107.06,828789.0,75.4478,75.4689,75.4055,75.4337,828789.0
2019-05-28 09:30:00,107.19,107.25,107.18,107.25,113318.0,75.5253,75.5676,75.5182,75.5676,113318.0
2019-05-28 09:35:00,107.25,107.27,107.24,107.25,80312.0,75.5676,75.5816,75.5605,75.5676,80312.0
2019-05-28 09:40:00,107.25,107.26,107.23,107.23,16274.0,75.5676,75.5746,75.5535,75.5535,16274.0
2019-05-28 09:45:00,107.23,107.26,107.23,107.24,39539.0,75.5535,75.5746,75.5535,75.5605,39539.0
2019-05-28 09:50:00,107.25,107.25,107.22,107.23,19218.0,75.5676,75.5676,75.5464,75.5535,19218.0
2019-05-28 09:55:00,107.23,107.24,107.18,107.2,119869.0,75.5535,75.5605,75.5182,75.5323,119869.0
2019-05-28 10:00:00,107.2,107.21,107.17,107.17,21716.0,75.5323,75.5394,75.5112,75.5112,21716.0
2019-05-28 10:05:00,107.17,107.19,107.15,107.15,473135.0,75.5112,75.5253,75.4971,75.4971,473135.0
2019-05-28 10:10:00,107.15,107.15,107.12,107.12,23935.0,75.4971,75.4971,75.476,75.476,23935.0
2019-05-28 10:15:00,107.12,107.13,107.1,107.11,11310.0,75.476,75.483,75.4619,75.4689,11310.0
2019-05-28 10:20:00,107.11,107.13,107.11,107.12,8321.0,75.4689,75.483,75.4689,75.476,8321.0
2019-05-28 10:25:00,107.13,107.13,107.12,107.12,4961.0,75.483,75.483,75.476,75.476,4961.0
2019-05-28 10:30:00,107.13,107.13,107.1,107.11,34439.0,75.483,75.483,75.4619,75.4689,34439.0
2019-05-28 10:35:00,107.1,107.11,107.07,107.08,96110.0,75.4619,75.4689,75.4407,75.4478,96110.0
2019-05-28 10:40:00,107.08,107.12,107.07,107.1,55150.0,75.4478,75.476,75.4407,75.4619,55150.0
2019-05-28 10:45:00,107.1,107.13,107.09,107.12,56076.0,75.4619,75.483,75.4548,75.476,56076.0
2019-05-28 10:50:00,107.11,107.12,107.1,107.11,94117.0,75.4689,75.476,75.4619,75.4689,94117.0
2019-05-28 10:55:00,107.11,107.14,107.1,107.12,42371.0,75.4689,75.49,75.4619,75.476,42371.0
2019-05-28 11:00:00,107.12,107.16,107.11,107.16,13138.0,75.476,75.5041,75.4689,75.5041,13138.0
2019-05-28 11:05:00,107.16,107.18,107.15,107.18,47989.0,75.5041,75.5182,75.4971,75.5182,47989.0
2019-05-28 11:10:00,107.17,107.2,107.16,107.2,58569.0,75.5112,75.5323,75.5041,75.5323,58569.0
2019-05-28 11:15:00,107.19,107.2,107.18,107.19,19305.0,75.5253,75.5323,75.5182,75.5253,19305.0
2019-05-28 11:20:00,107.19,107.19,107.15,107.15,24058.0,75.5253,75.5253,75.4971,75.4971,24058.0
2019-05-28 11:25:00,107.16,107.17,107.14,107.14,13202.0,75.5041,75.5112,75.49,75.49,13202.0
2019-05-28 11:30:00,107.13,107.15,107.13,107.15,43583.0,75.483,75.4971,75.483,75.4971,43583.0
2019-05-28 11:35:00,107.16,107.18,107.15,107.18,23917.0,75.5041,75.5182,75.4971,75.5182,23917.0
2019-05-28 11:40:00,107.18,107.21,107.18,107.2,85123.0,75.5182,75.5394,75.5182,75.5323,85123.0
2019-05-28 11:45:00,107.2,107.2,107.17,107.17,15274.0,75.5323,75.5323,75.5112,75.5112,15274.0
2019-05-28 11:50:00,107.17,107.17,107.14,107.15,10334.0,75.5112,75.5112,75.49,75.4971,10334.0
2019-05-28 11:55:00,107.15,107.18,107.14,107.18,15969.0,75.4971,75.5182,75.49,75.5182,15969.0
2019-05-28 12:00:00,107.18,107.18,107.16,107.17,31361.0,75.5182,75.5182,75.5041,75.5112,31361.0
2019-05-28 12:05:00,107.17,107.18,107.16,107.16,8431.0,75.5112,75.5182,75.5041,75.5041,8431.0
2019-05-28 12:10:00,107.16,107.2,107.16,107.2,15363.0,75.5041,75.5323,75.5041,75.5323,15363.0
2019-05-28 12:15:00,107.2,107.2,107.18,107.19,10252.0,75.5323,75.5323,75.5182,75.5253,10252.0
2019-05-28 12:20:00,107.2,107.22,107.19,107.21,13563.0,75.5323,75.5464,75.5253,75.5394,13563.0
2019-05-28 12:25:00,107.2,107.21,107.19,107.19,17618.0,75.5323,75.5394,75.5253,75.5253,17618.0
2019-05-28 12:30:00,107.2,107.2,107.19,107.2,75338.0,75.5323,75.5323,75.5253,75.5323,75338.0
2019-05-28 12:35:00,107.2,107.2,107.19,107.19,14857.0,75.5323,75.5323,75.5253,75.5253,14857.0
2019-05-28 12:40:00,107.19,107.2,107.18,107.18,39953.0,75.5253,75.5323,75.5182,75.5182,39953.0
2019-05-28 12:45:00,107.18,107.19,107.18,107.18,89169.0,75.5182,75.5253,75.5182,75.5182,89169.0
2019-05-28 12:50:00,107.18,107.19,107.18,107.18,97891.0,75.5182,75.5253,75.5182,75.5182,97891.0
2019-05-28 12:55:00,107.18,107.19,107.16,107.17,53209.0,75.5182,75.5253,75.5041,75.5112,53209.0
2019-05-28 13:00:00,107.16,107.17,107.16,107.17,3848.0,75.5041,75.5112,75.5041,75.5112,3848.0
2019-05-28 13:05:00,107.17,107.17,107.14,107.15,17148.0,75.5112,75.5112,75.49,75.4971,17148.0
2019-05-28 13:10:00,107.14,107.15,107.14,107.15,3233.0,75.49,75.4971,75.49,75.4971,3233.0
2019-05-28 13:15:00,107.15,107.15,107.13,107.13,38990.0,75.4971,75.4971,75.483,75.483,38990.0
2019-05-28 13:20:00,107.13,107.13,107.12,107.13,13121.0,75.483,75.483,75.476,75.483,13121.0
2019-05-28 13:25:00,107.13,107.13,107.12,107.13,9640.0,75.483,75.483,75.476,75.483,9640.0
2019-05-28 13:30:00,107.12,107.13,107.12,107.13,7342.0,75.476,75.483,75.476,75.483,7342.0
2019-05-28 13:35:00,107.13,107.15,107.12,107.14,6254.0,75.483,75.4971,75.476,75.49,6254.0
2019-05-28 13:40:00,107.15,107.19,107.14,107.18,8831.0,75.4971,75.5253,75.49,75.5182,8831.0
2019-05-28 13:45:00,107.18,107.19,107.18,107.18,119786.0,75.5182,75.5253,75.5182,75.5182,119786.0
2019-05-28 13:50:00,107.18,107.18,107.16,107.16,17944.0,75.5182,75.5182,75.5041,75.5041,17944.0
2019-05-28 13:55:00,107.16,107.17,107.15,107.17,20519.0,75.5041,75.5112,75.4971,75.5112,20519.0
2019-05-28 14:00:00,107.17,107.17,107.12,107.13,29487.0,75.5112,75.5112,75.476,75.483,29487.0
2019-05-28 14:05:00,107.13,107.15,107.12,107.14,11117.0,75.483,75.4971,75.476,75.49,11117.0
2019-05-28 14:10:00,107.14,107.15,107.12,107.13,6324.0,75.49,75.4971,75.476,75.483,6324.0
2019-05-28 14:15:00,107.13,107.13,107.12,107.12,4759.0,75.483,75.483,75.476,75.476,4759.0
2019-05-28 14:20:00,107.12,107.13,107.12,107.13,19467.0,75.476,75.483,75.476,75.483,19467.0
2019-05-28 14:25:00,107.13,107.13,107.11,107.11,32069.0,75.483,75.483,75.4689,75.4689,32069.0
2019-05-28 14:30:00,107.11,107.12,107.09,107.12,96653.0,75.4689,75.476,75.4548,75.476,96653.0
2019-05-28 14:35:00,107.12,107.13,107.12,107.13,7721.0,75.476,75.483,75.476,75.483,7721.0
2019-05-28 14:40:00,107.12,107.13,107.08,107.09,74734.0,75.476,75.483,75.4478,75.4548,74734.0
2019-05-28 14:45:00,107.09,107.09,107.08,107.08,41993.0,75.4548,75.4548,75.4478,75.4478,41993.0
2019-05-28 14:50:00,107.08,107.08,107.06,107.06,67628.0,75.4478,75.4478,75.4337,75.4337,67628.0
2019-05-28 14:55:00,107.06,107.07,107.05,107.07,52564.0,75.4337,75.4407,75.4266,75.4407,52564.0
2019-05-28 15:00:00,107.06,107.06,107.05,107.05,28205.0,75.4337,75.4337,75.4266,75.4266,28205.0
2019-05-28 15:05:00,107.05,107.07,107.05,107.06,95780.0,75.4266,75.4407,75.4266,75.4337,95780.0
2019-05-28 15:10:00,107.05,107.06,107.04,107.05,72061.0,75.4266,75.4337,75.4196,75.4266,72061.0
2019-05-28 15:15:00,107.05,107.07,107.04,107.07,47041.0,75.4266,75.4407,75.4196,75.4407,47041.0
2019-05-28 15:20:00,107.07,107.07,107.05,107.06,39419.0,75.4407,75.4407,75.4266,75.4337,39419.0
2019-05-28 15:25:00,107.06,107.06,107.02,107.02,76507.0,75.4337,75.4337,75.4055,75.4055,76507.0
2019-05-28 15:30:00,107.02,107.03,107.0,107.0,107610.0,75.4055,75.4125,75.3914,75.3914,107610.0
2019-05-28 15:35:00,107.0,107.0,106.95,106.95,361428.0,75.3914,75.3914,75.3562,75.3562,361428.0
2019-05-28 15:40:00,106.95,106.96,106.91,106.92,301831.0,75.3562,75.3632,75.328,75.335,301831.0
2019-05-28 15:45:00,106.92,106.95,106.91,106.95,67839.0,75.335,75.3562,75.328,75.3562,67839.0
2019-05-28 15:50:00,106.94,107.01,106.94,107.01,122197.0,75.3491,75.3985,75.3491,75.3985,122197.0
2019-05-28 15:55:00,107.01,107.01,106.99,107.0,250215.0,75.3985,75.3985,75.3844,75.3914,250215.0
2019-05-29 09:30:00,106.87,106.9,106.81,106.84,298463.0,75.2998,75.3209,75.2575,75.2787,298463.0
2019-05-29 09:35:00,106.84,106.84,106.78,106.78,593235.0,75.2787,75.2787,75.2364,75.2364,593235.0
2019-05-29 09:40:00,106.78,106.79,106.74,106.79,1075284.0,75.2364,75.2434,75.2082,75.2434,1075284.0
2019-05-29 09:45:00,106.78,106.8,106.75,106.75,202223.0,75.2364,75.2505,75.2153,75.2153,202223.0
2019-05-29 09:50:00,106.75,106.76,106.71,106.72,80320.0,75.2153,75.2223,75.1871,75.1941,80320.0
2019-05-29 09:55:00,106.72,106.75,106.71,106.74,35815.0,75.1941,75.2153,75.1871,75.2082,35815.0
2019-05-29 10:00:00,106.75,106.77,106.72,106.75,52952.0,75.2153,75.2294,75.1941,75.2153,52952.0
2019-05-29 10:05:00,106.74,106.77,106.73,106.75,22268.0,75.2082,75.2294,75.2012,75.2153,22268.0
2019-05-29 10:10:00,106.76,106.79,106.74,106.79,23215.0,75.2223,75.2434,75.2082,75.2434,23215.0
2019-05-29 10:15:00,106.8,106.82,106.79,106.82,117644.0,75.2505,75.2646,75.2434,75.2646,117644.0
2019-05-29 10:20:00,106.82,106.83,106.8,106.8,89774.0,75.2646,75.2716,75.2505,75.2505,89774.0
2019-05-29 10:25:00,106.8,106.83,106.8,106.83,2065922.0,75.2505,75.2716,75.2505,75.2716,2065922.0
2019-05-29 10:30:00,106.83,106.84,106.82,106.84,156392.0,75.2716,75.2787,75.2646,75.2787,156392.0
2019-05-29 10:35:00,106.84,106.84,106.8,106.81,207768.0,75.2787,75.2787,75.2505,75.2575,207768.0
2019-05-29 10:40:00,106.81,106.81,106.8,106.81,27378.0,75.2575,75.2575,75.2505,75.2575,27378.0
2019-05-29 10:45:00,106.81,106.81,106.78,106.79,77897.0,75.2575,75.2575,75.2364,75.2434,77897.0
2019-05-29 10:50:00,106.8,106.8,106.78,106.8,26428.0,75.2505,75.2505,75.2364,75.2505,26428.0
2019-05-29 10:55:00,106.79,106.8,106.78,106.79,22978.0,75.2434,75.2505,75.2364,75.2434,22978.0
2019-05-29 11:00:00,106.79,106.82,106.78,106.81,58228.0,75.2434,75.2646,75.2364,75.2575,58228.0
2019-05-29 11:05:00,106.81,106.85,106.8,106.83,187495.0,75.2575,75.2857,75.2505,75.2716,187495.0
2019-05-29 11:10:00,106.82,106.83,106.78,106.79,50483.0,75.2646,75.2716,75.2364,75.2434,50483.0
2019-05-29 11:15:00,106.78,106.79,106.77,106.78,52832.0,75.2364,75.2434,75.2294,75.2364,52832.0
2019-05-29 11:20:00,106.78,106.78,106.73,106.73,207438.0,75.2364,75.2364,75.2012,75.2012,207438.0
2019-05-29 11:25:00,106.74,106.75,106.72,106.73,45696.0,75.2082,75.2153,75.1941,75.2012,45696.0
2019-05-29 11:30:00,106.73,106.73,106.71,106.73,538773.0,75.2012,75.2012,75.1871,75.2012,538773.0
2019-05-29 11:35:00,106.73,106.74,106.69,106.7,38475.0,75.2012,75.2082,75.173,75.18,38475.0
2019-05-29 11:40:00,106.69,106.69,106.64,106.65,128127.0,75.173,75.173,75.1378,75.1448,128127.0
2019-05-29 11:45:00,106.65,106.67,106.65,106.66,38049.0,75.1448,75.1589,75.1448,75.1518,38049.0
2019-05-29 11:50:00,106.66,106.66,106.63,106.64,32883.0,75.1518,75.1518,75.1307,75.1378,32883.0
2019-05-29 11:55:00,106.64,106.65,106.63,106.65,35229.0,75.1378,75.1448,75.1307,75.1448,35229.0
2019-05-29 12:00:00,106.65,106.66,106.63,106.65,61701.0,75.1448,75.1518,75.1307,75.1448,61701.0
2019-05-29 12:05:00,106.64,106.71,106.64,106.71,36302.0,75.1378,75.1871,75.1378,75.1871,36302.0
2019-05-29 12:10:00,106.71,106.72,106.69,106.7,11851.0,75.1871,75.1941,75.173,75.18,11851.0
2019-05-29 12:15:00,106.7,106.7,106.68,106.69,34392.0,75.18,75.18,75.1659,75.173,34392.0
2019-05-29 12:20:00,106.7,106.7,106.66,106.68,26431.0,75.18,75.18,75.1518,75.1659,26431.0
2019-05-29 12:25:00,106.67,106.72,106.67,106.71,5896.0,75.1589,75.1941,75.1589,75.1871,5896.0
2019-05-29 12:30:00,106.7,106.71,106.69,106.69,16286.0,75.18,75.1871,75.173,75.173,16286.0
2019-05-29 12:35:00,106.7,106.7,106.68,106.69,24647.0,75.18,75.18,75.1659,75.173,24647.0
2019-05-29 12:40:00,106.69,106.69,106.67,106.67,20183.0,75.173,75.173,75.1589,75.1589,20183.0
2019-05-29 12:45:00,106.68,106.69,106.67,106.69,64419.0,75.1659,75.173,75.1589,75.173,64419.0
2019-05-29 12:50:00,106.69,106.69,106.67,106.68,46096.0,75.173,75.173,75.1589,75.1659,46096.0
2019-05-29 12:55:00,106.67,106.68,106.67,106.67,32277.0,75.1589,75.1659,75.1589,75.1589,32277.0
2019-05-29 13:00:00,106.67,106.68,106.65,106.65,60877.0,75.1589,75.1659,75.1448,75.1448,60877.0
2019-05-29 13:05:00,106.65,106.76,106.65,106.75,44917.0,75.1448,75.2223,75.1448,75.2153,44917.0
2019-05-29 13:10:00,106.75,106.8,106.74,106.75,98417.0,75.2153,75.2505,75.2082,75.2153,98417.0
2019-05-29 13:15:00,106.75,106.75,106.71,106.71,47431.0,75.2153,75.2153,75.1871,75.1871,47431.0
2019-05-29 13:20:00,106.72,106.74,106.69,106.73,32103.0,75.1941,75.2082,75.173,75.2012,32103.0
2019-05-29 13:25:00,106.73,106.75,106.71,106.74,26691.0,75.2012,75.2153,75.1871,75.2082,26691.0
2019-05-29 13:30:00,106.73,106.76,106.72,106.76,15703.0,75.2012,75.2223,75.1941,75.2223,15703.0
2019-05-29 13:35:00,106.76,106.78,106.75,106.78,23154.0,75.2223,75.2364,75.2153,75.2364,23154.0
2019-05-29 13:40:00,106.78,106.78,106.76,106.76,50872.0,75.2364,75.2364,75.2223,75.2223,50872.0
2019-05-29 13:45:00,106.76,106.79,106.76,106.79,29931.0,75.2223,75.2434,75.2223,75.2434,29931.0
2019-05-29 13:50:00,106.79,106.81,106.75,106.76,68719.0,75.2434,75.2575,75.2153,75.2223,68719.0
2019-05-29 13:55:00,106.76,106.76,106.75,106.75,62339.0,75.2223,75.2223,75.2153,75.2153,62339.0
2019-05-29 14:00:00,106.75,106.78,106.74,106.76,27143.0,75.2153,75.2364,75.2082,75.2223,27143.0
2019-05-29 14:05:00,106.76,106.76,106.74,106.74,28681.0,75.2223,75.2223,75.2082,75.2082,28681.0
2019-05-29 14:10:00,106.74,106.74,106.72,106.74,78250.0,75.2082,75.2082,75.1941,75.2082,78250.0
2019-05-29 14:15:00,106.74,106.74,106.73,106.74,9047.0,75.2082,75.2082,75.2012,75.2082,9047.0
2019-05-29 14:20:00,106.73,106.74,106.73,106.73,20175.0,75.2012,75.2082,75.2012,75.2012,20175.0
2019-05-29 14:25:00,106.74,106.74,106.73,106.73,20730.0,75.2082,75.2082,75.2012,75.2012,20730.0
2019-05-29 14:30:00,106.73,106.73,106.69,106.7,103862.0,75.2012,75.2012,75.173,75.18,103862.0
2019-05-29 14:35:00,106.7,106.7,106.66,106.67,90276.0,75.18,75.18,75.1518,75.1589,90276.0
2019-05-29 14:40:00,106.66,106.67,106.64,106.65,62476.0,75.1518,75.1589,75.1378,75.1448,62476.0
2019-05-29 14:45:00,106.65,106.66,106.64,106.66,48237.0,75.1448,75.1518,75.1378,75.1518,48237.0
2019-05-29 14:50:00,106.66,106.66,106.63,106.64,57045.0,75.1518,75.1518,75.1307,75.1378,57045.0
2019-05-29 14:55:00,106.64,106.67,106.63,106.67,94107.0,75.1378,75.1589,75.1307,75.1589,94107.0
2019-05-29 15:00:00,106.67,106.67,106.6,106.63,185827.0,75.1589,75.1589,75.1096,75.1307,185827.0
2019-05-29 15:05:00,106.63,106.64,106.61,106.64,67927.0,75.1307,75.1378,75.1166,75.1378,67927.0
2019-05-29 15:10:00,106.64,106.67,106.63,106.67,79325.0,75.1378,75.1589,75.1307,75.1589,79325.0
2019-05-29 15:15:00,106.67,106.67,106.66,106.67,29866.0,75.1589,75.1589,75.1518,75.1589,29866.0
2019-05-29 15:20:00,106.67,106.69,106.64,106.67,155118.0,75.1589,75.173,75.1378,75.1589,155118.0
2019-05-29 15:25:00,106.66,106.69,106.66,106.69,92543.0,75.1518,75.173,75.1518,75.173,92543.0
2019-05-29 15:30:00,106.69,106.73,106.67,106.73,101385.0,75.173,75.2012,75.1589,75.2012,101385.0
2019-05-29 15:35:00,106.73,106.78,106.73,106.76,92501.0,75.2012,75.2364,75.2012,75.2223,92501.0
2019-05-29 15:40:00,106.75,106.79,106.75,106.78,52819.0,75.2153,75.2434,75.2153,75.2364,52819.0
2019-05-29 15:45:00,106.78,106.78,106.72,106.72,104401.0,75.2364,75.2364,75.1941,75.1941,104401.0
2019-05-29 15:50:00,106.72,106.72,106.68,106.71,140341.0,75.1941,75.1941,75.1659,75.1871,140341.0
2019-05-29 15:55:00,106.71,106.75,106.7,106.72,354676.0,75.1871,75.2153,75.18,75.1941,354676.0
2019-05-30 09:30:00,106.87,106.99,106.85,106.96,36973.0,75.2998,75.3844,75.2857,75.3632,36973.0
2019-05-30 09:35:00,106.97,107.01,106.97,107.0,47903.0,75.3703,75.3985,75.3703,75.3914,47903.0
2019-05-30 09:40:00,107.0,107.02,106.99,107.02,137255.0,75.3914,75.4055,75.3844,75.4055,137255.0
2019-05-30 09:45:00,107.01,107.05,107.0,107.05,68569.0,75.3985,75.4266,75.3914,75.4266,68569.0
2019-05-30 09:50:00,107.05,107.05,107.03,107.04,30865.0,75.4266,75.4266,75.4125,75.4196,30865.0
2019-05-30 09:55:00,107.05,107.06,107.04,107.05,33182.0,75.4266,75.4337,75.4196,75.4266,33182.0
2019-05-30 10:00:00,107.05,107.08,107.04,107.08,52224.0,75.4266,75.4478,75.4196,75.4478,52224.0
2019-05-30 10:05:00,107.08,107.08,107.02,107.03,33973.0,75.4478,75.4478,75.4055,75.4125,33973.0
2019-05-30 10:10:00,107.02,107.04,107.02,107.03,26619.0,75.4055,75.4196,75.4055,75.4125,26619.0
2019-05-30 10:15:00,107.04,107.06,107.03,107.05,28557.0,75.4196,75.4337,75.4125,75.4266,28557.0
2019-05-30 10:20:00,107.05,107.06,107.03,107.04,23003.0,75.4266,75.4337,75.4125,75.4196,23003.0
2019-05-30 10:25:00,107.04,107.05,107.04,107.05,8195.0,75.4196,75.4266,75.4196,75.4266,8195.0
2019-05-30 10:30:00,107.05,107.09,107.05,107.09,59105.0,75.4266,75.4548,75.4266,75.4548,59105.0
2019-05-30 10:35:00,107.09,107.09,107.07,107.08,31820.0,75.4548,75.4548,75.4407,75.4478,31820.0
2019-05-30 10:40:00,107.08,107.08,107.05,107.07,45510.0,75.4478,75.4478,75.4266,75.4407,45510.0
2019-05-30 10:45:00,107.07,107.07,107.03,107.04,59679.0,75.4407,75.4407,75.4125,75.4196,59679.0
2019-05-30 10:50:00,107.04,107.04,106.98,106.98,38098.0,75.4196,75.4196,75.3773,75.3773,38098.0
2019-05-30 10:55:00,106.98,107.02,106.98,107.02,53913.0,75.3773,75.4055,75.3773,75.4055,53913.0
2019-05-30 11:00:00,107.01,107.02,106.96,107.02,93581.0,75.3985,75.4055,75.3632,75.4055,93581.0
2019-05-30 11:05:00,107.02,107.03,107.0,107.03,33263.0,75.4055,75.4125,75.3914,75.4125,33263.0
2019-05-30 11:10:00,107.03,107.04,107.02,107.04,34537.0,75.4125,75.4196,75.4055,75.4196,34537.0
2019-05-30 11:15:00,107.04,107.05,107.02,107.02,20678.0,75.4196,75.4266,75.4055,75.4055,20678.0
2019-05-30 11:20:00,107.02,107.02,106.99,107.0,20002.0,75.4055,75.4055,75.3844,75.3914,20002.0
2019-05-30 11:25:00,107.0,107.03,106.99,107.03,33015.0,75.3914,75.4125,75.3844,75.4125,33015.0
2019-05-30 11:30:00,107.02,107.03,106.96,106.97,63183.0,75.4055,75.4125,75.3632,75.3703,63183.0
2019-05-30 11:35:00,106.97,106.98,106.96,106.97,42498.0,75.3703,75.3773,75.3632,75.3703,42498.0
2019-05-30 11:40:00,106.98,107.0,106.96,106.97,49373.0,75.3773,75.3914,75.3632,75.3703,49373.0
2019-05-30 11:45:00,106.97,107.0,106.97,106.99,14420.0,75.3703,75.3914,75.3703,75.3844,14420.0
2019-05-30 11:50:00,106.99,106.99,106.96,106.96,22024.0,75.3844,75.3844,75.3632,75.3632,22024.0
2019-05-30 11:55:00,106.96,106.99,106.95,106.98,28092.0,75.3632,75.3844,75.3562,75.3773,28092.0
2019-05-30 12:00:00,106.98,106.99,106.96,106.98,17029.0,75.3773,75.3844,75.3632,75.3773,17029.0
2019-05-30 12:05:00,106.97,106.99,106.95,106.95,23952.0,75.3703,75.3844,75.3562,75.3562,23952.0
2019-05-30 12:10:00,106.96,106.98,106.95,106.97,25064.0,75.3632,75.3773,75.3562,75.3703,25064.0
2019-05-30 12:15:00,106.97,107.0,106.97,106.98,22483.0,75.3703,75.3914,75.3703,75.3773,22483.0
2019-05-30 12:20:00,106.97,107.01,106.97,107.01,27691.0,75.3703,75.3985,75.3703,75.3985,27691.0
2019-05-30 12:25:00,107.01,107.01,106.98,106.99,23022.0,75.3985,75.3985,75.3773,75.3844,23022.0
2019-05-30 12:30:00,106.98,106.99,106.97,106.98,26076.0,75.3773,75.3844,75.3703,75.3773,26076.0
2019-05-30 12:35:00,106.99,107.03,106.98,107.03,34236.0,75.3844,75.4125,75.3773,75.4125,34236.0
2019-05-30 12:40:00,107.03,107.04,107.02,107.04,30425.0,75.4125,75.4196,75.4055,75.4196,30425.0
2019-05-30 12:45:00,107.04,107.05,107.03,107.05,14043.0,75.4196,75.4266,75.4125,75.4266,14043.0
2019-05-30 12:50:00,107.05,107.07,107.04,107.05,43009.0,75.4266,75.4407,75.4196,75.4266,43009.0
2019-05-30 12:55:00,107.05,107.05,107.03,107.04,30354.0,75.4266,75.4266,75.4125,75.4196,30354.0
2019-05-30 13:00:00,107.04,107.05,107.04,107.04,46356.0,75.4196,75.4266,75.4196,75.4196,46356.0
2019-05-30 13:05:00,107.04,107.05,107.02,107.03,27106.0,75.4196,75.4266,75.4055,75.4125,27106.0
2019-05-30 13:10:00,107.03,107.05,107.03,107.04,19674.0,75.4125,75.4266,75.4125,75.4196,19674.0
2019-05-30 13:15:00,107.04,107.05,107.0,107.01,32001.0,75.4196,75.4266,75.3914,75.3985,32001.0
2019-05-30 13:20:00,107.02,107.02,106.97,106.99,13939.0,75.4055,75.4055,75.3703,75.3844,13939.0
2019-05-30 13:25:00,106.99,107.0,106.97,106.99,26912.0,75.3844,75.3914,75.3703,75.3844,26912.0
2019-05-30 13:30:00,107.0,107.0,106.96,106.97,17384.0,75.3914,75.3914,75.3632,75.3703,17384.0
2019-05-30 13:35:00,106.97,106.97,106.92,106.95,18817.0,75.3703,75.3703,75.335,75.3562,18817.0
2019-05-30 13:40:00,106.95,106.96,106.94,106.94,18003.0,75.3562,75.3632,75.3491,75.3491,18003.0
2019-05-30 13:45:00,106.95,106.95,106.94,106.95,36074.0,75.3562,75.3562,75.3491,75.3562,36074.0
2019-05-30 13:50:00,106.95,106.95,106.93,106.94,17510.0,75.3562,75.3562,75.3421,75.3491,17510.0
2019-05-30 13:55:00,106.94,106.95,106.94,106.95,15649.0,75.3491,75.3562,75.3491,75.3562,15649.0
2019-05-30 14:00:00,106.95,106.98,106.94,106.96,38686.0,75.3562,75.3773,75.3491,75.3632,38686.0
2019-05-30 14:05:00,106.95,106.96,106.94,106.94,29366.0,75.3562,75.3632,75.3491,75.3491,29366.0
2019-05-30 14:10:00,106.94,106.95,106.92,106.92,48260.0,75.3491,75.3562,75.335,75.335,48260.0
2019-05-30 14:15:00,106.92,106.93,106.92,106.93,30724.0,75.335,75.3421,75.335,75.3421,30724.0
2019-05-30 14:20:00,106.93,106.93,106.89,106.9,63024.0,75.3421,75.3421,75.3139,75.3209,63024.0
2019-05-30 14:25:00,106.89,106.91,106.88,106.89,40850.0,75.3139,75.328,75.3069,75.3139,40850.0
2019-05-30 14:30:00,106.89,106.9,106.87,106.89,20468.0,75.3139,75.3209,75.2998,75.3139,20468.0
2019-05-30 14:35:00,106.89,106.89,106.86,106.87,57485.0,75.3139,75.3139,75.2928,75.2998,57485.0
2019-05-30 14:40:00,106.86,106.88,106.86,106.86,16092.0,75.2928,75.3069,75.2928,75.2928,16092.0
2019-05-30 14:45:00,106.86,106.89,106.86,106.88,98800.0,75.2928,75.3139,75.2928,75.3069,98800.0
2019-05-30 14:50:00,106.89,106.91,106.88,106.91,92056.0,75.3139,75.328,75.3069,75.328,92056.0
2019-05-30 14:55:00,106.91,106.92,106.91,106.92,125176.0,75.328,75.335,75.328,75.335,125176.0
2019-05-30 15:00:00,106.92,106.93,106.9,106.9,89810.0,75.335,75.3421,75.3209,75.3209,89810.0
2019-05-30 15:05:00,106.9,106.91,106.87,106.88,118632.0,75.3209,75.328,75.2998,75.3069,118632.0
2019-05-30 15:10:00,106.87,106.88,106.86,106.87,86738.0,75.2998,75.3069,75.2928,75.2998,86738.0
2019-05-30 15:15:00,106.87,106.88,106.86,106.86,200317.0,75.2998,75.3069,75.2928,75.2928,200317.0
2019-05-30 15:20:00,106.87,106.88,106.86,106.88,60671.0,75.2998,75.3069,75.2928,75.3069,60671.0
2019-05-30 15:25:00,106.87,106.9,106.86,106.88,99641.0,75.2998,75.3209,75.2928,75.3069,99641.0
2019-05-30 15:30:00,106.87,106.88,106.86,106.88,48869.0,75.2998,75.3069,75.2928,75.3069,48869.0
2019-05-30 15:35:00,106.88,106.93,106.88,106.91,69571.0,75.3069,75.3421,75.3069,75.328,69571.0
2019-05-30 15:40:00,106.92,106.92,106.89,106.9,37286.0,75.335,75.335,75.3139,75.3209,37286.0
2019-05-30 15:45:00,106.9,106.91,106.88,106.89,152333.0,75.3209,75.328,75.3069,75.3139,152333.0
2019-05-30 15:50:00,106.89,106.91,106.88,106.9,98370.0,75.3139,75.328,75.3069,75.3209,98370.0
2019-05-30 15:55:00,106.91,106.92,106.88,106.9,297558.0,75.328,75.335,75.3069,75.3209,297558.0
2019-05-31 09:30:00,106.5,106.56,106.47,106.48,630462.0,75.0391,75.0814,75.018,75.025,630462.0
2019-05-31 09:35:00,106.47,106.51,106.46,106.46,123952.0,75.018,75.0462,75.0109,75.0109,123952.0
2019-05-31 09:40:00,106.46,106.46,106.42,106.45,63761.0,75.0109,75.0109,74.9827,75.0039,63761.0
2019-05-31 09:45:00,106.45,106.5,106.45,106.47,50084.0,75.0039,75.0391,75.0039,75.018,50084.0
2019-05-31 09:50:00,106.46,106.48,106.44,106.46,481752.0,75.0109,75.025,74.9968,75.0109,481752.0
2019-05-31 09:55:00,106.46,106.47,106.44,106.46,176431.0,75.0109,75.018,74.9968,75.0109,176431.0
2019-05-31 10:00:00,106.46,106.48,106.45,106.45,148822.0,75.0109,75.025,75.0039,75.0039,148822.0
2019-05-31 10:05:00,106.45,106.46,106.44,106.44,121951.0,75.0039,75.0109,74.9968,74.9968,121951.0
2019-05-31 10:10:00,106.44,106.44,106.41,106.44,44510.0,74.9968,74.9968,74.9757,74.9968,44510.0
2019-05-31 10:15:00,106.44,106.51,106.43,106.49,101013.0,74.9968,75.0462,74.9898,75.0321,101013.0
2019-05-31 10:20:00,106.48,106.51,106.48,106.5,18385.0,75.025,75.0462,75.025,75.0391,18385.0
2019-05-31 10:25:00,106.5,106.5,106.48,106.49,28325.0,75.0391,75.0391,75.025,75.0321,28325.0
2019-05-31 10:30:00,106.5,106.55,106.49,106.54,41342.0,75.0391,75.0743,75.0321,75.0673,41342.0
2019-05-31 10:35:00,106.54,106.57,106.53,106.57,68371.0,75.0673,75.0884,75.0602,75.0884,68371.0
2019-05-31 10:40:00,106.57,106.58,106.54,106.56,72696.0,75.0884,75.0955,75.0673,75.0814,72696.0
2019-05-31 10:45:00,106.56,106.6,106.53,106.6,26661.0,75.0814,75.1096,75.0602,75.1096,26661.0
2019-05-31 10:50:00,106.6,106.64,106.59,106.61,102793.0,75.1096,75.1378,75.1025,75.1166,102793.0
2019-05-31 10:55:00,106.6,106.6,106.57,106.59,86180.0,75.1096,75.1096,75.0884,75.1025,86180.0
2019-05-31 11:00:00,106.59,106.62,106.59,106.6,49873.0,75.1025,75.1237,75.1025,75.1096,49873.0
2019-05-31 11:05:00,106.59,106.61,106.58,106.58,52306.0,75.1025,75.1166,75.0955,75.0955,52306.0
2019-05-31 11:10:00,106.58,106.61,106.58,106.6,25039.0,75.0955,75.1166,75.0955,75.1096,25039.0
2019-05-31 11:15:00,106.6,106.63,106.59,106.61,164453.0,75.1096,75.1307,75.1025,75.1166,164453.0
2019-05-31 11:20:00,106.61,106.63,106.61,106.62,69291.0,75.1166,75.1307,75.1166,75.1237,69291.0
2019-05-31 11:25:00,106.62,106.64,106.61,106.64,36004.0,75.1237,75.1378,75.1166,75.1378,36004.0
2019-05-31 11:30:00,106.64,106.64,106.62,106.63,62148.0,75.1378,75.1378,75.1237,75.1307,62148.0
2019-05-31 11:35:00,106.63,106.63,106.58,106.59,32697.0,75.1307,75.1307,75.0955,75.1025,32697.0
2019-05-31 11:40:00,106.59,106.59,106.58,106.59,13343.0,75.1025,75.1025,75.0955,75.1025,13343.0
2019-05-31 11:45:00,106.59,106.6,106.58,106.59,34487.0,75.1025,75.1096,75.0955,75.1025,34487.0
2019-05-31 11:50:00,106.58,106.59,106.52,106.52,27343.0,75.0955,75.1025,75.0532,75.0532,27343.0
2019-05-31 11:55:00,106.52,106.52,106.49,106.5,147102.0,75.0532,75.0532,75.0321,75.0391,147102.0
2019-05-31 12:00:00,106.5,106.5,106.48,106.49,39037.0,75.0391,75.0391,75.025,75.0321,39037.0
2019-05-31 12:05:00,106.49,106.5,106.46,106.47,69541.0,75.0321,75.0391,75.0109,75.018,69541.0
2019-05-31 12:10:00,106.47,106.47,106.44,106.47,111511.0,75.018,75.018,74.9968,75.018,111511.0
2019-05-31 12:15:00,106.47,106.47,106.45,106.45,26913.0,75.018,75.018,75.0039,75.0039,26913.0
2019-05-31 12:20:00,106.45,106.46,106.41,106.42,23628.0,75.0039,75.0109,74.9757,74.9827,23628.0
2019-05-31 12:25:00,106.41,106.42,106.38,106.41,114232.0,74.9757,74.9827,74.9546,74.9757,114232.0
2019-05-31 12:30:00,106.4,106.43,106.4,106.42,57107.0,74.9687,74.9898,74.9687,74.9827,57107.0
2019-05-31 12:35:00,106.42,106.42,106.39,106.4,65761.0,74.9827,74.9827,74.9616,74.9687,65761.0
2019-05-31 12:40:00,106.4,106.41,106.39,106.4,38511.0,74.9687,74.9757,74.9616,74.9687,38511.0
2019-05-31 12:45:00,106.4,106.42,106.39,106.41,36325.0,74.9687,74.9827,74.9616,74.9757,36325.0
2019-05-31 12:50:00,106.41,106.43,106.4,106.41,183608.0,74.9757,74.9898,74.9687,74.9757,183608.0
2019-05-31 12:55:00,106.41,106.42,106.38,106.39,165297.0,74.9757,74.9827,74.9546,74.9616,165297.0
2019-05-31 13:00:00,106.39,106.4,106.38,106.39,15751.0,74.9616,74.9687,74.9546,74.9616,15751.0
2019-05-31 13:05:00,106.39,106.39,106.38,106.39,17185.0,74.9616,74.9616,74.9546,74.9616,17185.0
2019-05-31 13:10:00,106.39,106.41,106.39,106.4,33126.0,74.9616,74.9757,74.9616,74.9687,33126.0
2019-05-31 13:15:00,106.4,106.41,106.39,106.41,22427.0,74.9687,74.9757,74.9616,74.9757,22427.0
2019-05-31 13:20:00,106.41,106.42,106.4,106.4,15205.0,74.9757,74.9827,74.9687,74.9687,15205.0
2019-05-31 13:25:00,106.4,106.42,106.39,106.41,21936.0,74.9687,74.9827,74.9616,74.9757,21936.0
2019-05-31 13:30:00,106.41,106.42,106.41,106.42,6099.0,74.9757,74.9827,74.9757,74.9827,6099.0
2019-05-31 13:35:00,106.41,106.42,106.4,106.41,13492.0,74.9757,74.9827,74.9687,74.9757,13492.0
2019-05-31 13:40:00,106.41,106.42,106.4,106.42,39112.0,74.9757,74.9827,74.9687,74.9827,39112.0
2019-05-31 13:45:00,106.41,106.42,106.41,106.41,11936.0,74.9757,74.9827,74.9757,74.9757,11936.0
2019-05-31 13:50:00,106.41,106.42,106.4,106.4,107397.0,74.9757,74.9827,74.9687,74.9687,107397.0
2019-05-31 13:55:00,106.41,106.41,106.4,106.4,9186.0,74.9757,74.9757,74.9687,74.9687,9186.0
2019-05-31 14:00:00,106.41,106.41,106.36,106.37,46155.0,74.9757,74.9757,74.9405,74.9475,46155.0
2019-05-31 14:05:00,106.36,106.38,106.36,106.37,165803.0,74.9405,74.9546,74.9405,74.9475,165803.0
2019-05-31 14:10:00,106.37,106.37,106.32,106.32,134807.0,74.9475,74.9475,74.9123,74.9123,134807.0
2019-05-31 14:15:00,106.31,106.33,106.3,106.3,323939.0,74.9052,74.9193,74.8982,74.8982,323939.0
2019-05-31 14:20:00,106.3,106.32,106.29,106.32,33040.0,74.8982,74.9123,74.8911,74.9123,33040.0
2019-05-31 14:25:00,106.31,106.31,106.29,106.29,35638.0,74.9052,74.9052,74.8911,74.8911,35638.0
2019-05-31 14:30:00,106.29,106.29,106.25,106.26,197646.0,74.8911,74.8911,74.863,74.87,197646.0
2019-05-31 14:35:00,106.26,106.26,106.23,106.23,77525.0,74.87,74.87,74.8489,74.8489,77525.0
2019-05-31 14:40:00,106.24,106.32,106.23,106.31,29465.0,74.8559,74.9123,74.8489,74.9052,29465.0
2019-05-31 14:45:00,106.31,106.33,106.27,106.27,22496.0,74.9052,74.9193,74.8771,74.8771,22496.0
2019-05-31 14:50:00,106.28,106.3,106.27,106.3,20852.0,74.8841,74.8982,74.8771,74.8982,20852.0
2019-05-31 14:55:00,106.29,106.3,106.26,106.27,43046.0,74.8911,74.8982,74.87,74.8771,43046.0
2019-05-31 15:00:00,106.27,106.27,106.23,106.23,47796.0,74.8771,74.8771,74.8489,74.8489,47796.0
2019-05-31 15:05:00,106.23,106.24,106.22,106.23,11792.0,74.8489,74.8559,74.8418,74.8489,11792.0
2019-05-31 15:10:00,106.23,106.24,106.22,106.23,19715.0,74.8489,74.8559,74.8418,74.8489,19715.0
2019-05-31 15:15:00,106.23,106.24,106.21,106.22,56512.0,74.8489,74.8559,74.8348,74.8418,56512.0
2019-05-31 15:20:00,106.21,106.22,106.19,106.2,35166.0,74.8348,74.8418,74.8207,74.8277,35166.0
2019-05-31 15:25:00,106.2,106.24,106.18,106.24,42946.0,74.8277,74.8559,74.8136,74.8559,42946.0
2019-05-31 15:30:00,106.23,106.26,106.22,106.23,104190.0,74.8489,74.87,74.8418,74.8489,104190.0
2019-05-31 15:35:00,106.23,106.23,106.18,106.19,117416.0,74.8489,74.8489,74.8136,74.8207,117416.0
2019-05-31 15:40:00,106.19,106.19,106.16,106.17,661230.0,74.8207,74.8207,74.7995,74.8066,661230.0
2019-05-31 15:45:00,106.17,106.18,106.16,106.17,143785.0,74.8066,74.8136,74.7995,74.8066,143785.0
2019-05-31 15:50:00,106.17,106.18,106.14,106.15,162006.0,74.8066,74.8136,74.7855,74.7925,162006.0
2019-05-31 15:55:00,106.14,106.16,106.13,106.15,419700.0,74.7855,74.7995,74.7784,74.7925,419700.0
2019-06-03 09:30:00,105.78,105.87,105.77,105.83,260796.0,74.8898,74.9535,74.8827,74.9252,260796.0
2019-06-03 09:35:00,105.81,105.82,105.76,105.77,568561.0,74.911,74.9181,74.8756,74.8827,568561.0
2019-06-03 09:40:00,105.76,105.79,105.73,105.73,99275.0,74.8756,74.8969,74.8544,74.8544,99275.0
2019-06-03 09:45:00,105.73,105.73,105.58,105.6,227515.0,74.8544,74.8544,74.7482,74.7624,227515.0
2019-06-03 09:50:00,105.6,105.64,105.59,105.61,216986.0,74.7624,74.7907,74.7553,74.7694,216986.0
2019-06-03 09:55:00,105.61,105.67,105.59,105.62,217848.0,74.7694,74.8119,74.7553,74.7765,217848.0
2019-06-03 10:00:00,105.61,105.65,105.59,105.64,327620.0,74.7694,74.7978,74.7553,74.7907,327620.0
2019-06-03 10:05:00,105.64,105.69,105.61,105.69,125837.0,74.7907,74.8261,74.7694,74.8261,125837.0
2019-06-03 10:10:00,105.69,105.78,105.68,105.77,144249.0,74.8261,74.8898,74.819,74.8827,144249.0
2019-06-03 10:15:00,105.77,105.88,105.74,105.88,109317.0,74.8827,74.9606,74.8615,74.9606,109317.0
2019-06-03 10:20:00,105.88,105.88,105.84,105.86,94170.0,74.9606,74.9606,74.9323,74.9464,94170.0
2019-06-03 10:25:00,105.85,105.86,105.84,105.84,50088.0,74.9394,74.9464,74.9323,74.9323,50088.0
2019-06-03 10:30:00,105.85,105.88,105.83,105.86,106523.0,74.9394,74.9606,74.9252,74.9464,106523.0
2019-06-03 10:35:00,105.86,105.87,105.83,105.86,275349.0,74.9464,74.9535,74.9252,74.9464,275349.0
2019-06-03 10:40:00,105.86,105.91,105.84,105.89,110113.0,74.9464,74.9818,74.9323,74.9677,110113.0
2019-06-03 10:45:00,105.88,105.88,105.81,105.82,1486406.0,74.9606,74.9606,74.911,74.9181,1486406.0
2019-06-03 10:50:00,105.81,105.82,105.8,105.8,294205.0,74.911,74.9181,74.904,74.904,294205.0
2019-06-03 10:55:00,105.8,105.81,105.79,105.79,141453.0,74.904,74.911,74.8969,74.8969,141453.0
2019-06-03 11:00:00,105.8,105.8,105.78,105.78,92103.0,74.904,74.904,74.8898,74.8898,92103.0
2019-06-03 11:05:00,105.79,105.79,105.72,105.74,396182.0,74.8969,74.8969,74.8473,74.8615,396182.0
2019-06-03 11:10:00,105.74,105.74,105.72,105.72,79721.0,74.8615,74.8615,74.8473,74.8473,79721.0
2019-06-03 11:15:00,105.73,105.73,105.68,105.69,117378.0,74.8544,74.8544,74.819,74.8261,117378.0
2019-06-03 11:20:00,105.69,105.7,105.67,105.7,460489.0,74.8261,74.8332,74.8119,74.8332,460489.0
2019-06-03 11:25:00,105.7,105.71,105.69,105.7,107749.0,74.8332,74.8402,74.8261,74.8332,107749.0
2019-06-03 11:30:00,105.7,105.72,105.7,105.7,136375.0,74.8332,74.8473,74.8332,74.8332,136375.0
2019-06-03 11:35:00,105.71,105.71,105.69,105.7,160192.0,74.8402,74.8402,74.8261,74.8332,160192.0
2019-06-03 11:40:00,105.7,105.71,105.67,105.71,212670.0,74.8332,74.8402,74.8119,74.8402,212670.0
2019-06-03 11:45:00,105.71,105.71,105.67,105.67,60081.0,74.8402,74.8402,74.8119,74.8119,60081.0
2019-06-03 11:50:00,105.68,105.68,105.63,105.65,386658.0,74.819,74.819,74.7836,74.7978,386658.0
2019-06-03 11:55:00,105.65,105.65,105.62,105.63,93475.0,74.7978,74.7978,74.7765,74.7836,93475.0
2019-06-03 12:00:00,105.63,105.63,105.62,105.62,53150.0,74.7836,74.7836,74.7765,74.7765,53150.0
2019-06-03 12:05:00,105.62,105.62,105.57,105.58,125389.0,74.7765,74.7765,74.7411,74.7482,125389.0
2019-06-03 12:10:00,105.58,105.61,105.57,105.6,202037.0,74.7482,74.7694,74.7411,74.7624,202037.0
2019-06-03 12:15:00,105.59,105.62,105.58,105.62,25716.0,74.7553,74.7765,74.7482,74.7765,25716.0
2019-06-03 12:20:00,105.62,105.62,105.58,105.58,121241.0,74.7765,74.7765,74.7482,74.7482,121241.0
2019-06-03 12:25:00,105.58,105.6,105.58,105.58,256567.0,74.7482,74.7624,74.7482,74.7482,256567.0
2019-06-03 12:30:00,105.58,105.61,105.57,105.58,88714.0,74.7482,74.7694,74.7411,74.7482,88714.0
2019-06-03 12:35:00,105.58,105.66,105.58,105.65,203523.0,74.7482,74.8048,74.7482,74.7978,203523.0
2019-06-03 12:40:00,105.65,105.68,105.65,105.67,266299.0,74.7978,74.819,74.7978,74.8119,266299.0
2019-06-03 12:45:00,105.67,105.74,105.65,105.73,121862.0,74.8119,74.8615,74.7978,74.8544,121862.0
2019-06-03 12:50:00,105.73,105.73,105.7,105.7,44750.0,74.8544,74.8544,74.8332,74.8332,44750.0
2019-06-03 12:55:00,105.71,105.74,105.68,105.69,105333.0,74.8402,74.8615,74.819,74.8261,105333.0
2019-06-03 13:00:00,105.69,105.69,105.65,105.66,250606.0,74.8261,74.8261,74.7978,74.8048,250606.0
2019-06-03 13:05:00,105.67,105.69,105.66,105.69,210552.0,74.8119,74.8261,74.8048,74.8261,210552.0
2019-06-03 13:10:00,105.68,105.7,105.68,105.69,167078.0,74.819,74.8332,74.819,74.8261,167078.0
2019-06-03 13:15:00,105.69,105.69,105.65,105.66,139953.0,74.8261,74.8261,74.7978,74.8048,139953.0
2019-06-03 13:20:00,105.66,105.66,105.63,105.65,141269.0,74.8048,74.8048,74.7836,74.7978,141269.0
2019-06-03 13:25:00,105.65,105.86,105.64,105.73,799774.0,74.7978,74.9464,74.7907,74.8544,799774.0
2019-06-03 13:30:00,105.72,105.72,105.64,105.69,287066.0,74.8473,74.8473,74.7907,74.8261,287066.0
2019-06-03 13:35:00,105.69,105.72,105.67,105.69,191252.0,74.8261,74.8473,74.8119,74.8261,191252.0
2019-06-03 13:40:00,105.68,105.75,105.67,105.71,196294.0,74.819,74.8686,74.8119,74.8402,196294.0
2019-06-03 13:45:00,105.71,105.73,105.69,105.69,96299.0,74.8402,74.8544,74.8261,74.8261,96299.0
2019-06-03 13:50:00,105.69,105.74,105.69,105.71,144138.0,74.8261,74.8615,74.8261,74.8402,144138.0
2019-06-03 13:55:00,105.71,105.83,105.71,105.82,204489.0,74.8402,74.9252,74.8402,74.9181,204489.0
2019-06-03 14:00:00,105.83,105.86,105.8,105.82,493163.0,74.9252,74.9464,74.904,74.9181,493163.0
2019-06-03 14:05:00,105.82,105.85,105.8,105.85,137383.0,74.9181,74.9394,74.904,74.9394,137383.0
2019-06-03 14:10:00,105.86,105.87,105.8,105.82,95377.0,74.9464,74.9535,74.904,74.9181,95377.0
2019-06-03 14:15:00,105.81,105.81,105.77,105.78,92946.0,74.911,74.911,74.8827,74.8898,92946.0
2019-06-03 14:20:00,105.78,105.82,105.78,105.81,56722.0,74.8898,74.9181,74.8898,74.911,56722.0
2019-06-03 14:25:00,105.81,105.81,105.78,105.79,138459.0,74.911,74.911,74.8898,74.8969,138459.0
2019-06-03 14:30:00,105.79,105.8,105.75,105.76,218773.0,74.8969,74.904,74.8686,74.8756,218773.0
2019-06-03 14:35:00,105.76,105.76,105.73,105.74,101316.0,74.8756,74.8756,74.8544,74.8615,101316.0
2019-06-03 14:40:00,105.73,105.74,105.7,105.72,278591.0,74.8544,74.8615,74.8332,74.8473,278591.0
2019-06-03 14:45:00,105.72,105.72,105.68,105.68,138896.0,74.8473,74.8473,74.819,74.819,138896.0
2019-06-03 14:50:00,105.68,105.69,105.65,105.66,219794.0,74.819,74.8261,74.7978,74.8048,219794.0
2019-06-03 14:55:00,105.66,105.67,105.63,105.64,218140.0,74.8048,74.8119,74.7836,74.7907,218140.0
2019-06-03 15:00:00,105.65,105.67,105.61,105.62,220289.0,74.7978,74.8119,74.7694,74.7765,220289.0
2019-06-03 15:05:00,105.62,105.63,105.61,105.62,133130.0,74.7765,74.7836,74.7694,74.7765,133130.0
2019-06-03 15:10:00,105.61,105.62,105.58,105.62,242587.0,74.7694,74.7765,74.7482,74.7765,242587.0
2019-06-03 15:15:00,105.62,105.66,105.59,105.6,173084.0,74.7765,74.8048,74.7553,74.7624,173084.0
2019-06-03 15:20:00,105.6,105.67,105.6,105.65,238364.0,74.7624,74.8119,74.7624,74.7978,238364.0
2019-06-03 15:25:00,105.64,105.64,105.57,105.59,541273.0,74.7907,74.7907,74.7411,74.7553,541273.0
2019-06-03 15:30:00,105.59,105.59,105.55,105.56,116944.0,74.7553,74.7553,74.727,74.734,116944.0
2019-06-03 15:35:00,105.56,105.6,105.55,105.58,261729.0,74.734,74.7624,74.727,74.7482,261729.0
2019-06-03 15:40:00,105.58,105.63,105.58,105.61,350434.0,74.7482,74.7836,74.7482,74.7694,350434.0
2019-06-03 15:45:00,105.61,105.64,105.6,105.64,504286.0,74.7694,74.7907,74.7624,74.7907,504286.0
2019-06-03 15:50:00,105.64,105.67,105.62,105.63,241075.0,74.7907,74.8119,74.7765,74.7836,241075.0
2019-06-03 15:55:00,105.63,105.75,105.62,105.73,756089.0,74.7836,74.8686,74.7765,74.8544,756089.0
2019-06-04 09:30:00,106.24,106.26,106.21,106.23,561016.0,75.2155,75.2296,75.1942,75.2084,561016.0
2019-06-04 09:35:00,106.24,106.25,106.2,106.22,141994.0,75.2155,75.2226,75.1872,75.2013,141994.0
2019-06-04 09:40:00,106.22,106.23,106.19,106.21,591473.0,75.2013,75.2084,75.1801,75.1942,591473.0
2019-06-04 09:45:00,106.21,106.23,106.21,106.23,94198.0,75.1942,75.2084,75.1942,75.2084,94198.0
2019-06-04 09:50:00,106.23,106.23,106.2,106.2,112026.0,75.2084,75.2084,75.1872,75.1872,112026.0
2019-06-04 09:55:00,106.21,106.3,106.2,106.28,555188.0,75.1942,75.258,75.1872,75.2438,555188.0
2019-06-04 10:00:00,106.28,106.28,106.24,106.24,185217.0,75.2438,75.2438,75.2155,75.2155,185217.0
2019-06-04 10:05:00,106.25,106.25,106.22,106.24,83203.0,75.2226,75.2226,75.2013,75.2155,83203.0
2019-06-04 10:10:00,106.24,106.29,106.24,106.28,160221.0,75.2155,75.2509,75.2155,75.2438,160221.0
2019-06-04 10:15:00,106.28,106.32,106.28,106.3,337771.0,75.2438,75.2721,75.2438,75.258,337771.0
2019-06-04 10:20:00,106.29,106.33,106.27,106.33,64874.0,75.2509,75.2792,75.2367,75.2792,64874.0
2019-06-04 10:25:00,106.33,106.4,106.33,106.37,233429.0,75.2792,75.3287,75.2792,75.3075,233429.0
2019-06-04 10:30:00,106.37,106.39,106.37,106.38,65252.0,75.3075,75.3217,75.3075,75.3146,65252.0
2019-06-04 10:35:00,106.38,106.38,106.33,106.34,57649.0,75.3146,75.3146,75.2792,75.2863,57649.0
2019-06-04 10:40:00,106.35,106.35,106.32,106.32,244575.0,75.2934,75.2934,75.2721,75.2721,244575.0
2019-06-04 10:45:00,106.32,106.33,106.31,106.32,75528.0,75.2721,75.2792,75.265,75.2721,75528.0
2019-06-04 10:50:00,106.32,106.33,106.31,106.31,157961.0,75.2721,75.2792,75.265,75.265,157961.0
2019-06-04 10:55:00,106.31,106.35,106.31,106.34,140834.0,75.265,75.2934,75.265,75.2863,140834.0
2019-06-04 11:00:00,106.34,106.39,106.34,106.39,86829.0,75.2863,75.3217,75.2863,75.3217,86829.0
2019-06-04 11:05:00,106.39,106.43,106.39,106.43,74245.0,75.3217,75.35,75.3217,75.35,74245.0
2019-06-04 11:10:00,106.43,106.47,106.43,106.47,173807.0,75.35,75.3783,75.35,75.3783,173807.0
2019-06-04 11:15:00,106.47,106.49,106.46,106.49,70971.0,75.3783,75.3925,75.3712,75.3925,70971.0
2019-06-04 11:20:00,106.49,106.51,106.48,106.51,149512.0,75.3925,75.4066,75.3854,75.4066,149512.0
2019-06-04 11:25:00,106.5,106.53,106.49,106.53,140949.0,75.3995,75.4208,75.3925,75.4208,140949.0
2019-06-04 11:30:00,106.53,106.56,106.52,106.56,76946.0,75.4208,75.442,75.4137,75.442,76946.0
2019-06-04 11:35:00,106.56,106.56,106.54,106.55,51415.0,75.442,75.442,75.4279,75.4349,51415.0
2019-06-04 11:40:00,106.55,106.58,106.55,106.58,30288.0,75.4349,75.4562,75.4349,75.4562,30288.0
2019-06-04 11:45:00,106.58,106.59,106.57,106.58,40110.0,75.4562,75.4633,75.4491,75.4562,40110.0
2019-06-04 11:50:00,106.58,106.58,106.57,106.58,36923.0,75.4562,75.4562,75.4491,75.4562,36923.0
2019-06-04 11:55:00,106.58,106.58,106.57,106.57,64190.0,75.4562,75.4562,75.4491,75.4491,64190.0
2019-06-04 12:00:00,106.57,106.58,106.55,106.57,119414.0,75.4491,75.4562,75.4349,75.4491,119414.0
2019-06-04 12:05:00,106.57,106.58,106.56,106.57,120293.0,75.4491,75.4562,75.442,75.4491,120293.0
2019-06-04 12:10:00,106.57,106.57,106.56,106.57,42979.0,75.4491,75.4491,75.442,75.4491,42979.0
2019-06-04 12:15:00,106.57,106.58,106.56,106.58,119172.0,75.4491,75.4562,75.442,75.4562,119172.0
2019-06-04 12:20:00,106.58,106.58,106.56,106.57,47012.0,75.4562,75.4562,75.442,75.4491,47012.0
2019-06-04 12:25:00,106.56,106.57,106.53,106.54,60790.0,75.442,75.4491,75.4208,75.4279,60790.0
2019-06-04 12:30:00,106.54,106.55,106.5,106.51,55109.0,75.4279,75.4349,75.3995,75.4066,55109.0
2019-06-04 12:35:00,106.51,106.52,106.5,106.52,12510.0,75.4066,75.4137,75.3995,75.4137,12510.0
2019-06-04 12:40:00,106.52,106.52,106.5,106.52,141741.0,75.4137,75.4137,75.3995,75.4137,141741.0
2019-06-04 12:45:00,106.52,106.54,106.51,106.54,35844.0,75.4137,75.4279,75.4066,75.4279,35844.0
2019-06-04 12:50:00,106.54,106.55,106.51,106.51,20964.0,75.4279,75.4349,75.4066,75.4066,20964.0
2019-06-04 12:55:00,106.51,106.52,106.5,106.5,56164.0,75.4066,75.4137,75.3995,75.3995,56164.0
2019-06-04 13:00:00,106.5,106.51,106.49,106.51,62591.0,75.3995,75.4066,75.3925,75.4066,62591.0
2019-06-04 13:05:00,106.51,106.53,106.5,106.52,132602.0,75.4066,75.4208,75.3995,75.4137,132602.0
2019-06-04 13:10:00,106.52,106.53,106.5,106.52,234148.0,75.4137,75.4208,75.3995,75.4137,234148.0
2019-06-04 13:15:00,106.51,106.52,106.48,106.48,75985.0,75.4066,75.4137,75.3854,75.3854,75985.0
2019-06-04 13:20:00,106.48,106.52,106.47,106.5,63187.0,75.3854,75.4137,75.3783,75.3995,63187.0
2019-06-04 13:25:00,106.5,106.52,106.5,106.52,10922.0,75.3995,75.4137,75.3995,75.4137,10922.0
2019-06-04 13:30:00,106.52,106.53,106.51,106.53,34920.0,75.4137,75.4208,75.4066,75.4208,34920.0
2019-06-04 13:35:00,106.53,106.54,106.5,106.51,20884.0,75.4208,75.4279,75.3995,75.4066,20884.0
2019-06-04 13:40:00,106.51,106.52,106.5,106.52,44896.0,75.4066,75.4137,75.3995,75.4137,44896.0
2019-06-04 13:45:00,106.52,106.53,106.51,106.53,61642.0,75.4137,75.4208,75.4066,75.4208,61642.0
2019-06-04 13:50:00,106.53,106.53,106.52,106.53,35388.0,75.4208,75.4208,75.4137,75.4208,35388.0
2019-06-04 13:55:00,106.53,106.55,106.52,106.54,116416.0,75.4208,75.4349,75.4137,75.4279,116416.0
2019-06-04 14:00:00,106.55,106.56,106.54,106.56,90356.0,75.4349,75.442,75.4279,75.442,90356.0
2019-06-04 14:05:00,106.57,106.57,106.52,106.54,24944.0,75.4491,75.4491,75.4137,75.4279,24944.0
2019-06-04 14:10:00,106.54,106.54,106.52,106.53,15420.0,75.4279,75.4279,75.4137,75.4208,15420.0
2019-06-04 14:15:00,106.53,106.53,106.52,106.53,26791.0,75.4208,75.4208,75.4137,75.4208,26791.0
2019-06-04 14:20:00,106.52,106.53,106.51,106.53,40327.0,75.4137,75.4208,75.4066,75.4208,40327.0
2019-06-04 14:25:00,106.53,106.53,106.52,106.53,24447.0,75.4208,75.4208,75.4137,75.4208,24447.0
2019-06-04 14:30:00,106.53,106.53,106.52,106.52,16221.0,75.4208,75.4208,75.4137,75.4137,16221.0
2019-06-04 14:35:00,106.53,106.53,106.52,106.53,20813.0,75.4208,75.4208,75.4137,75.4208,20813.0
2019-06-04 14:40:00,106.53,106.54,106.52,106.54,26722.0,75.4208,75.4279,75.4137,75.4279,26722.0
2019-06-04 14:45:00,106.54,106.55,106.53,106.54,111447.0,75.4279,75.4349,75.4208,75.4279,111447.0
2019-06-04 14:50:00,106.55,106.55,106.52,106.52,54067.0,75.4349,75.4349,75.4137,75.4137,54067.0
2019-06-04 14:55:00,106.52,106.55,106.52,106.53,181258.0,75.4137,75.4349,75.4137,75.4208,181258.0
2019-06-04 15:00:00,106.52,106.56,106.52,106.56,38802.0,75.4137,75.442,75.4137,75.442,38802.0
2019-06-04 15:05:00,106.56,106.57,106.55,106.57,55332.0,75.442,75.4491,75.4349,75.4491,55332.0
2019-06-04 15:10:00,106.57,106.6,106.56,106.6,52023.0,75.4491,75.4703,75.442,75.4703,52023.0
2019-06-04 15:15:00,106.6,106.6,106.58,106.59,275239.0,75.4703,75.4703,75.4562,75.4633,275239.0
2019-06-04 15:20:00,106.59,106.66,106.58,106.59,489444.0,75.4633,75.5128,75.4562,75.4633,489444.0
2019-06-04 15:25:00,106.59,106.61,106.58,106.6,166782.0,75.4633,75.4774,75.4562,75.4703,166782.0
2019-06-04 15:30:00,106.6,106.6,106.56,106.59,311839.0,75.4703,75.4703,75.442,75.4633,311839.0
2019-06-04 15:35:00,106.59,106.6,106.57,106.59,167807.0,75.4633,75.4703,75.4491,75.4633,167807.0
2019-06-04 15:40:00,106.59,106.62,106.59,106.62,128309.0,75.4633,75.4845,75.4633,75.4845,128309.0
2019-06-04 15:45:00,106.62,106.62,106.61,106.62,86146.0,75.4845,75.4845,75.4774,75.4845,86146.0
2019-06-04 15:50:00,106.62,106.68,106.62,106.68,396451.0,75.4845,75.527,75.4845,75.527,396451.0
2019-06-04 15:55:00,106.68,106.72,106.66,106.72,443555.0,75.527,75.5553,75.5128,75.5553,443555.0
2019-06-05 09:30:00,106.92,106.97,106.85,106.96,185005.0,75.6969,75.7323,75.6473,75.7252,185005.0
2019-06-05 09:35:00,106.96,106.98,106.96,106.98,78162.0,75.7252,75.7394,75.7252,75.7394,78162.0
2019-06-05 09:40:00,106.97,106.98,106.94,106.96,100742.0,75.7323,75.7394,75.7111,75.7252,100742.0
2019-06-05 09:45:00,106.97,106.97,106.9,106.9,261749.0,75.7323,75.7323,75.6827,75.6827,261749.0
2019-06-05 09:50:00,106.92,106.92,106.87,106.88,100867.0,75.6969,75.6969,75.6615,75.6686,100867.0
2019-06-05 09:55:00,106.88,106.94,106.87,106.94,429640.0,75.6686,75.7111,75.6615,75.7111,429640.0
2019-06-05 10:00:00,106.95,106.98,106.9,106.92,207071.0,75.7181,75.7394,75.6827,75.6969,207071.0
2019-06-05 10:05:00,106.92,106.93,106.88,106.92,88939.0,75.6969,75.704,75.6686,75.6969,88939.0
2019-06-05 10:10:00,106.92,106.96,106.91,106.95,94092.0,75.6969,75.7252,75.6898,75.7181,94092.0
2019-06-05 10:15:00,106.95,106.99,106.94,106.99,337451.0,75.7181,75.7465,75.7111,75.7465,337451.0
2019-06-05 10:20:00,106.99,107.02,106.98,107.0,335136.0,75.7465,75.7677,75.7394,75.7535,335136.0
2019-06-05 10:25:00,106.99,107.0,106.94,106.95,155879.0,75.7465,75.7535,75.7111,75.7181,155879.0
2019-06-05 10:30:00,106.94,106.95,106.9,106.91,330431.0,75.7111,75.7181,75.6827,75.6898,330431.0
2019-06-05 10:35:00,106.91,106.92,106.86,106.9,94246.0,75.6898,75.6969,75.6544,75.6827,94246.0
2019-06-05 10:40:00,106.9,106.92,106.87,106.87,24778.0,75.6827,75.6969,75.6615,75.6615,24778.0
2019-06-05 10:45:00,106.88,106.88,106.78,106.79,29735.0,75.6686,75.6686,75.5978,75.6049,29735.0
2019-06-05 10:50:00,106.79,106.81,106.77,106.78,80124.0,75.6049,75.619,75.5907,75.5978,80124.0
2019-06-05 10:55:00,106.78,106.8,106.77,106.79,37292.0,75.5978,75.6119,75.5907,75.6049,37292.0
2019-06-05 11:00:00,106.79,106.84,106.77,106.84,61694.0,75.6049,75.6403,75.5907,75.6403,61694.0
2019-06-05 11:05:00,106.84,106.84,106.8,106.81,55135.0,75.6403,75.6403,75.6119,75.619,55135.0
2019-06-05 11:10:00,106.81,106.83,106.8,106.83,184114.0,75.619,75.6332,75.6119,75.6332,184114.0
2019-06-05 11:15:00,106.83,106.83,106.81,106.82,22430.0,75.6332,75.6332,75.619,75.6261,22430.0
2019-06-05 11:20:00,106.82,106.86,106.81,106.86,70773.0,75.6261,75.6544,75.619,75.6544,70773.0
2019-06-05 11:25:00,106.86,106.88,106.83,106.87,56039.0,75.6544,75.6686,75.6332,75.6615,56039.0
2019-06-05 11:30:00,106.87,106.88,106.86,106.86,30497.0,75.6615,75.6686,75.6544,75.6544,30497.0
2019-06-05 11:35:00,106.86,106.87,106.85,106.86,22991.0,75.6544,75.6615,75.6473,75.6544,22991.0
2019-06-05 11:40:00,106.86,106.86,106.78,106.78,20673.0,75.6544,75.6544,75.5978,75.5978,20673.0
2019-06-05 11:45:00,106.78,106.79,106.72,106.73,62641.0,75.5978,75.6049,75.5553,75.5624,62641.0
2019-06-05 11:50:00,106.72,106.73,106.69,106.71,35817.0,75.5553,75.5624,75.5341,75.5482,35817.0
2019-06-05 11:55:00,106.71,106.75,106.71,106.75,16613.0,75.5482,75.5765,75.5482,75.5765,16613.0
2019-06-05 12:00:00,106.75,106.77,106.74,106.75,64513.0,75.5765,75.5907,75.5695,75.5765,64513.0
2019-06-05 12:05:00,106.75,106.77,106.75,106.76,53072.0,75.5765,75.5907,75.5765,75.5836,53072.0
2019-06-05 12:10:00,106.76,106.77,106.73,106.73,35809.0,75.5836,75.5907,75.5624,75.5624,35809.0
2019-06-05 12:15:00,106.73,106.74,106.72,106.72,118872.0,75.5624,75.5695,75.5553,75.5553,118872.0
2019-06-05 12:20:00,106.72,106.77,106.71,106.76,159160.0,75.5553,75.5907,75.5482,75.5836,159160.0
2019-06-05 12:25:00,106.76,106.82,106.76,106.81,30431.0,75.5836,75.6261,75.5836,75.619,30431.0
2019-06-05 12:30:00,106.81,106.81,106.74,106.76,52593.0,75.619,75.619,75.5695,75.5836,52593.0
2019-06-05 12:35:00,106.75,106.81,106.75,106.81,19355.0,75.5765,75.619,75.5765,75.619,19355.0
2019-06-05 12:40:00,106.8,106.81,106.79,106.81,21289.0,75.6119,75.619,75.6049,75.619,21289.0
2019-06-05 12:45:00,106.81,106.84,106.79,106.83,38056.0,75.619,75.6403,75.6049,75.6332,38056.0
2019-06-05 12:50:00,106.82,106.84,106.82,106.83,19181.0,75.6261,75.6403,75.6261,75.6332,19181.0
2019-06-05 12:55:00,106.82,106.82,106.76,106.76,32554.0,75.6261,75.6261,75.5836,75.5836,32554.0
2019-06-05 13:00:00,106.76,106.83,106.76,106.82,31362.0,75.5836,75.6332,75.5836,75.6261,31362.0
2019-06-05 13:05:00,106.83,106.84,106.82,106.84,20266.0,75.6332,75.6403,75.6261,75.6403,20266.0
2019-06-05 13:10:00,106.84,106.85,106.81,106.81,64280.0,75.6403,75.6473,75.619,75.619,64280.0
2019-06-05 13:15:00,106.81,106.83,106.8,106.82,52121.0,75.619,75.6332,75.6119,75.6261,52121.0
2019-06-05 13:20:00,106.82,106.83,106.81,106.82,14600.0,75.6261,75.6332,75.619,75.6261,14600.0
2019-06-05 13:25:00,106.83,106.84,106.81,106.83,82320.0,75.6332,75.6403,75.619,75.6332,82320.0
2019-06-05 13:30:00,106.83,106.83,106.8,106.82,47783.0,75.6332,75.6332,75.6119,75.6261,47783.0
2019-06-05 13:35:00,106.82,106.84,106.81,106.84,24457.0,75.6261,75.6403,75.619,75.6403,24457.0
2019-06-05 13:40:00,106.84,106.85,106.81,106.84,22607.0,75.6403,75.6473,75.619,75.6403,22607.0
2019-06-05 13:45:00,106.85,106.86,106.84,106.85,55255.0,75.6473,75.6544,75.6403,75.6473,55255.0
2019-06-05 13:50:00,106.85,106.85,106.82,106.84,92164.0,75.6473,75.6473,75.6261,75.6403,92164.0
2019-06-05 13:55:00,106.83,106.84,106.82,106.83,83791.0,75.6332,75.6403,75.6261,75.6332,83791.0
2019-06-05 14:00:00,106.82,106.84,106.82,106.84,46390.0,75.6261,75.6403,75.6261,75.6403,46390.0
2019-06-05 14:05:00,106.84,106.87,106.84,106.87,37903.0,75.6403,75.6615,75.6403,75.6615,37903.0
2019-06-05 14:10:00,106.87,106.89,106.86,106.87,40853.0,75.6615,75.6757,75.6544,75.6615,40853.0
2019-06-05 14:15:00,106.88,106.88,106.85,106.86,41205.0,75.6686,75.6686,75.6473,75.6544,41205.0
2019-06-05 14:20:00,106.86,106.87,106.86,106.87,50013.0,75.6544,75.6615,75.6544,75.6615,50013.0
2019-06-05 14:25:00,106.87,106.87,106.85,106.86,48987.0,75.6615,75.6615,75.6473,75.6544,48987.0
2019-06-05 14:30:00,106.86,106.87,106.85,106.86,111230.0,75.6544,75.6615,75.6473,75.6544,111230.0
2019-06-05 14:35:00,106.86,106.89,106.85,106.87,140759.0,75.6544,75.6757,75.6473,75.6615,140759.0
2019-06-05 14:40:00,106.87,106.89,106.86,106.89,55173.0,75.6615,75.6757,75.6544,75.6757,55173.0
2019-06-05 14:45:00,106.89,106.91,106.87,106.88,113203.0,75.6757,75.6898,75.6615,75.6686,113203.0
2019-06-05 14:50:00,106.87,106.88,106.85,106.87,102048.0,75.6615,75.6686,75.6473,75.6615,102048.0
2019-06-05 14:55:00,106.86,106.89,106.86,106.89,83972.0,75.6544,75.6757,75.6544,75.6757,83972.0
2019-06-05 15:00:00,106.89,106.89,106.88,106.89,58539.0,75.6757,75.6757,75.6686,75.6757,58539.0
2019-06-05 15:05:00,106.89,106.9,106.87,106.89,82169.0,75.6757,75.6827,75.6615,75.6757,82169.0
2019-06-05 15:10:00,106.89,106.9,106.88,106.9,149882.0,75.6757,75.6827,75.6686,75.6827,149882.0
2019-06-05 15:15:00,106.9,106.92,106.89,106.92,275934.0,75.6827,75.6969,75.6757,75.6969,275934.0
2019-06-05 15:20:00,106.92,106.93,106.91,106.93,87833.0,75.6969,75.704,75.6898,75.704,87833.0
2019-06-05 15:25:00,106.94,106.94,106.92,106.93,108144.0,75.7111,75.7111,75.6969,75.704,108144.0
2019-06-05 15:30:00,106.92,106.93,106.88,106.9,137910.0,75.6969,75.704,75.6686,75.6827,137910.0
2019-06-05 15:35:00,106.9,106.92,106.88,106.92,157046.0,75.6827,75.6969,75.6686,75.6969,157046.0
2019-06-05 15:40:00,106.92,106.97,106.91,106.97,141442.0,75.6969,75.7323,75.6898,75.7323,141442.0
2019-06-05 15:45:00,106.97,106.98,106.94,106.96,241583.0,75.7323,75.7394,75.7111,75.7252,241583.0
2019-06-05 15:50:00,106.96,107.0,106.95,107.0,313827.0,75.7252,75.7535,75.7181,75.7535,313827.0
2019-06-05 15:55:00,107.0,107.01,106.97,106.98,817862.0,75.7535,75.7606,75.7323,75.7394,817862.0
2019-06-06 09:30:00,107.03,107.03,106.89,106.91,188669.0,75.7748,75.7748,75.6757,75.6898,188669.0
2019-06-06 09:35:00,106.91,106.97,106.9,106.96,62589.0,75.6898,75.7323,75.6827,75.7252,62589.0
2019-06-06 09:40:00,106.96,106.96,106.89,106.9,256486.0,75.7252,75.7252,75.6757,75.6827,256486.0
2019-06-06 09:45:00,106.9,106.9,106.87,106.89,61524.0,75.6827,75.6827,75.6615,75.6757,61524.0
2019-06-06 09:50:00,106.9,106.91,106.89,106.91,9395.0,75.6827,75.6898,75.6757,75.6898,9395.0
2019-06-06 09:55:00,106.92,106.95,106.91,106.91,15642.0,75.6969,75.7181,75.6898,75.6898,15642.0
2019-06-06 10:00:00,106.91,106.97,106.91,106.96,26567.0,75.6898,75.7323,75.6898,75.7252,26567.0
2019-06-06 10:05:00,106.97,106.98,106.95,106.96,11991.0,75.7323,75.7394,75.7181,75.7252,11991.0
2019-06-06 10:10:00,106.97,106.97,106.94,106.97,22728.0,75.7323,75.7323,75.7111,75.7323,22728.0
2019-06-06 10:15:00,106.97,106.97,106.94,106.96,11087.0,75.7323,75.7323,75.7111,75.7252,11087.0
2019-06-06 10:20:00,106.96,106.96,106.95,106.95,3769.0,75.7252,75.7252,75.7181,75.7181,3769.0
2019-06-06 10:25:00,106.94,106.95,106.9,106.9,37893.0,75.7111,75.7181,75.6827,75.6827,37893.0
2019-06-06 10:30:00,106.9,106.91,106.87,106.89,93896.0,75.6827,75.6898,75.6615,75.6757,93896.0
2019-06-06 10:35:00,106.9,106.92,106.89,106.92,17850.0,75.6827,75.6969,75.6757,75.6969,17850.0
2019-06-06 10:40:00,106.92,106.97,106.92,106.95,30031.0,75.6969,75.7323,75.6969,75.7181,30031.0
2019-06-06 10:45:00,106.95,106.96,106.94,106.96,11975.0,75.7181,75.7252,75.7111,75.7252,11975.0
2019-06-06 10:50:00,106.96,106.97,106.94,106.94,17978.0,75.7252,75.7323,75.7111,75.7111,17978.0
2019-06-06 10:55:00,106.94,106.95,106.92,106.92,20613.0,75.7111,75.7181,75.6969,75.6969,20613.0
2019-06-06 11:00:00,106.92,106.94,106.91,106.91,50621.0,75.6969,75.7111,75.6898,75.6898,50621.0
2019-06-06 11:05:00,106.91,106.96,106.9,106.95,61105.0,75.6898,75.7252,75.6827,75.7181,61105.0
2019-06-06 11:10:00,106.96,106.97,106.95,106.96,16086.0,75.7252,75.7323,75.7181,75.7252,16086.0
2019-06-06 11:15:00,106.96,106.97,106.95,106.97,21603.0,75.7252,75.7323,75.7181,75.7323,21603.0
2019-06-06 11:20:00,106.97,106.98,106.95,106.96,39721.0,75.7323,75.7394,75.7181,75.7252,39721.0
2019-06-06 11:25:00,106.96,106.99,106.96,106.99,17284.0,75.7252,75.7465,75.7252,75.7465,17284.0
2019-06-06 11:30:00,106.98,107.0,106.98,107.0,12212.0,75.7394,75.7535,75.7394,75.7535,12212.0
2019-06-06 11:35:00,107.0,107.01,106.99,107.01,43057.0,75.7535,75.7606,75.7465,75.7606,43057.0
2019-06-06 11:40:00,106.99,107.01,106.96,106.96,14804.0,75.7465,75.7606,75.7252,75.7252,14804.0
2019-06-06 11:45:00,106.99,106.99,106.94,106.94,100407.0,75.7465,75.7465,75.7111,75.7111,100407.0
2019-06-06 11:50:00,106.95,106.95,106.93,106.94,25411.0,75.7181,75.7181,75.704,75.7111,25411.0
2019-06-06 11:55:00,106.94,106.94,106.93,106.94,26152.0,75.7111,75.7111,75.704,75.7111,26152.0
2019-06-06 12:00:00,106.94,106.97,106.94,106.96,29110.0,75.7111,75.7323,75.7111,75.7252,29110.0
2019-06-06 12:05:00,106.97,106.98,106.95,106.97,37971.0,75.7323,75.7394,75.7181,75.7323,37971.0
2019-06-06 12:10:00,106.96,106.98,106.95,106.98,41036.0,75.7252,75.7394,75.7181,75.7394,41036.0
2019-06-06 12:15:00,106.98,107.01,106.97,107.01,22958.0,75.7394,75.7606,75.7323,75.7606,22958.0
2019-06-06 12:20:00,107.01,107.03,106.99,107.01,20788.0,75.7606,75.7748,75.7465,75.7606,20788.0
2019-06-06 12:25:00,107.0,107.01,106.99,107.01,17572.0,75.7535,75.7606,75.7465,75.7606,17572.0
2019-06-06 12:30:00,107.01,107.03,107.0,107.02,35681.0,75.7606,75.7748,75.7535,75.7677,35681.0
2019-06-06 12:35:00,107.03,107.03,107.0,107.0,30720.0,75.7748,75.7748,75.7535,75.7535,30720.0
2019-06-06 12:40:00,107.0,107.02,106.99,107.01,21859.0,75.7535,75.7677,75.7465,75.7606,21859.0
2019-06-06 12:45:00,107.01,107.05,107.0,107.05,46733.0,75.7606,75.7889,75.7535,75.7889,46733.0
2019-06-06 12:50:00,107.06,107.06,107.03,107.04,24546.0,75.796,75.796,75.7748,75.7819,24546.0
2019-06-06 12:55:00,107.04,107.06,107.03,107.06,21870.0,75.7819,75.796,75.7748,75.796,21870.0
2019-06-06 13:00:00,107.06,107.06,107.05,107.06,17248.0,75.796,75.796,75.7889,75.796,17248.0
2019-06-06 13:05:00,107.05,107.06,107.03,107.05,42851.0,75.7889,75.796,75.7748,75.7889,42851.0
2019-06-06 13:10:00,107.04,107.06,107.03,107.04,197859.0,75.7819,75.796,75.7748,75.7819,197859.0
2019-06-06 13:15:00,107.04,107.04,107.0,107.01,23261.0,75.7819,75.7819,75.7535,75.7606,23261.0
2019-06-06 13:20:00,107.01,107.01,106.99,107.0,21733.0,75.7606,75.7606,75.7465,75.7535,21733.0
2019-06-06 13:25:00,107.0,107.0,106.96,106.98,135258.0,75.7535,75.7535,75.7252,75.7394,135258.0
2019-06-06 13:30:00,106.98,106.98,106.97,106.98,64334.0,75.7394,75.7394,75.7323,75.7394,64334.0
2019-06-06 13:35:00,106.98,106.99,106.97,106.97,24702.0,75.7394,75.7465,75.7323,75.7323,24702.0
2019-06-06 13:40:00,106.97,106.99,106.97,106.97,21930.0,75.7323,75.7465,75.7323,75.7323,21930.0
2019-06-06 13:45:00,106.98,106.99,106.97,106.99,38069.0,75.7394,75.7465,75.7323,75.7465,38069.0
2019-06-06 13:50:00,106.99,107.01,106.99,107.01,19472.0,75.7465,75.7606,75.7465,75.7606,19472.0
2019-06-06 13:55:00,107.02,107.02,107.01,107.02,12491.0,75.7677,75.7677,75.7606,75.7677,12491.0
2019-06-06 14:00:00,107.02,107.05,106.99,107.05,74953.0,75.7677,75.7889,75.7465,75.7889,74953.0
2019-06-06 14:05:00,107.05,107.07,107.04,107.05,19628.0,75.7889,75.8031,75.7819,75.7889,19628.0
2019-06-06 14:10:00,107.06,107.07,107.05,107.06,44418.0,75.796,75.8031,75.7889,75.796,44418.0
2019-06-06 14:15:00,107.07,107.08,107.06,107.08,16735.0,75.8031,75.8102,75.796,75.8102,16735.0
2019-06-06 14:20:00,107.08,107.12,107.08,107.12,98438.0,75.8102,75.8385,75.8102,75.8385,98438.0
2019-06-06 14:25:00,107.11,107.12,107.09,107.11,60243.0,75.8314,75.8385,75.8173,75.8314,60243.0
2019-06-06 14:30:00,107.11,107.22,107.1,107.21,280938.0,75.8314,75.9093,75.8243,75.9022,280938.0
2019-06-06 14:35:00,107.21,107.22,107.15,107.17,107187.0,75.9022,75.9093,75.8597,75.8739,107187.0
2019-06-06 14:40:00,107.18,107.24,107.16,107.23,103447.0,75.881,75.9235,75.8668,75.9164,103447.0
2019-06-06 14:45:00,107.24,107.24,107.2,107.21,167493.0,75.9235,75.9235,75.8951,75.9022,167493.0
2019-06-06 14:50:00,107.2,107.23,107.2,107.22,86916.0,75.8951,75.9164,75.8951,75.9093,86916.0
2019-06-06 14:55:00,107.22,107.22,107.2,107.2,56151.0,75.9093,75.9093,75.8951,75.8951,56151.0
2019-06-06 15:00:00,107.21,107.22,107.2,107.22,73851.0,75.9022,75.9093,75.8951,75.9093,73851.0
2019-06-06 15:05:00,107.22,107.23,107.21,107.22,87001.0,75.9093,75.9164,75.9022,75.9093,87001.0
2019-06-06 15:10:00,107.23,107.26,107.22,107.25,129427.0,75.9164,75.9376,75.9093,75.9305,129427.0
2019-06-06 15:15:00,107.25,107.29,107.24,107.29,79853.0,75.9305,75.9588,75.9235,75.9588,79853.0
2019-06-06 15:20:00,107.29,107.32,107.27,107.32,153689.0,75.9588,75.9801,75.9447,75.9801,153689.0
2019-06-06 15:25:00,107.32,107.34,107.31,107.34,77899.0,75.9801,75.9942,75.973,75.9942,77899.0
2019-06-06 15:30:00,107.34,107.35,107.32,107.34,660080.0,75.9942,76.0013,75.9801,75.9942,660080.0
2019-06-06 15:35:00,107.34,107.35,107.31,107.35,306495.0,75.9942,76.0013,75.973,76.0013,306495.0
2019-06-06 15:40:00,107.35,107.36,107.3,107.32,167046.0,76.0013,76.0084,75.9659,75.9801,167046.0
2019-06-06 15:45:00,107.32,107.32,107.25,107.27,218479.0,75.9801,75.9801,75.9305,75.9447,218479.0
2019-06-06 15:50:00,107.27,107.29,107.23,107.23,207947.0,75.9447,75.9588,75.9164,75.9164,207947.0
2019-06-06 15:55:00,107.24,107.26,107.23,107.26,556866.0,75.9235,75.9376,75.9164,75.9376,556866.0
2019-06-07 09:30:00,107.41,107.41,107.34,107.4,161234.0,76.0438,76.0438,75.9942,76.0367,161234.0
2019-06-07 09:35:00,107.4,107.5,107.4,107.5,303370.0,76.0367,76.1075,76.0367,76.1075,303370.0
2019-06-07 09:40:00,107.49,107.53,107.48,107.49,207355.0,76.1004,76.1288,76.0934,76.1004,207355.0
2019-06-07 09:45:00,107.49,107.5,107.47,107.49,168587.0,76.1004,76.1075,76.0863,76.1004,168587.0
2019-06-07 09:50:00,107.48,107.49,107.44,107.47,242798.0,76.0934,76.1004,76.065,76.0863,242798.0
2019-06-07 09:55:00,107.47,107.51,107.46,107.51,139475.0,76.0863,76.1146,76.0792,76.1146,139475.0
2019-06-07 10:00:00,107.51,107.56,107.51,107.56,282642.0,76.1146,76.15,76.1146,76.15,282642.0
2019-06-07 10:05:00,107.56,107.6,107.55,107.56,234118.0,76.15,76.1783,76.1429,76.15,234118.0
2019-06-07 10:10:00,107.57,107.58,107.53,107.53,140907.0,76.1571,76.1642,76.1288,76.1288,140907.0
2019-06-07 10:15:00,107.53,107.55,107.51,107.53,85074.0,76.1288,76.1429,76.1146,76.1288,85074.0
2019-06-07 10:20:00,107.52,107.52,107.5,107.51,100403.0,76.1217,76.1217,76.1075,76.1146,100403.0
2019-06-07 10:25:00,107.51,107.51,107.48,107.5,183694.0,76.1146,76.1146,76.0934,76.1075,183694.0
2019-06-07 10:30:00,107.5,107.56,107.5,107.56,279952.0,76.1075,76.15,76.1075,76.15,279952.0
2019-06-07 10:35:00,107.56,107.56,107.51,107.52,120439.0,76.15,76.15,76.1146,76.1217,120439.0
2019-06-07 10:40:00,107.52,107.55,107.52,107.55,34681.0,76.1217,76.1429,76.1217,76.1429,34681.0
2019-06-07 10:45:00,107.54,107.57,107.53,107.55,114603.0,76.1358,76.1571,76.1288,76.1429,114603.0
2019-06-07 10:50:00,107.56,107.58,107.56,107.56,124540.0,76.15,76.1642,76.15,76.15,124540.0
2019-06-07 10:55:00,107.56,107.59,107.56,107.59,181162.0,76.15,76.1712,76.15,76.1712,181162.0
2019-06-07 11:00:00,107.59,107.6,107.57,107.58,246509.0,76.1712,76.1783,76.1571,76.1642,246509.0
2019-06-07 11:05:00,107.57,107.58,107.52,107.54,94594.0,76.1571,76.1642,76.1217,76.1358,94594.0
2019-06-07 11:10:00,107.54,107.55,107.53,107.54,63838.0,76.1358,76.1429,76.1288,76.1358,63838.0
2019-06-07 11:15:00,107.53,107.55,107.52,107.55,45617.0,76.1288,76.1429,76.1217,76.1429,45617.0
2019-06-07 11:20:00,107.55,107.55,107.53,107.53,36347.0,76.1429,76.1429,76.1288,76.1288,36347.0
2019-06-07 11:25:00,107.53,107.55,107.5,107.51,66037.0,76.1288,76.1429,76.1075,76.1146,66037.0
2019-06-07 11:30:00,107.51,107.52,107.49,107.5,104192.0,76.1146,76.1217,76.1004,76.1075,104192.0
2019-06-07 11:35:00,107.51,107.51,107.49,107.5,44631.0,76.1146,76.1146,76.1004,76.1075,44631.0
2019-06-07 11:40:00,107.5,107.52,107.49,107.52,45934.0,76.1075,76.1217,76.1004,76.1217,45934.0
2019-06-07 11:45:00,107.52,107.52,107.49,107.49,166207.0,76.1217,76.1217,76.1004,76.1004,166207.0
2019-06-07 11:50:00,107.5,107.52,107.49,107.52,94901.0,76.1075,76.1217,76.1004,76.1217,94901.0
2019-06-07 11:55:00,107.52,107.53,107.51,107.53,55963.0,76.1217,76.1288,76.1146,76.1288,55963.0
2019-06-07 12:00:00,107.53,107.53,107.51,107.52,53291.0,76.1288,76.1288,76.1146,76.1217,53291.0
2019-06-07 12:05:00,107.52,107.52,107.49,107.51,66697.0,76.1217,76.1217,76.1004,76.1146,66697.0
2019-06-07 12:10:00,107.52,107.53,107.5,107.52,23237.0,76.1217,76.1288,76.1075,76.1217,23237.0
2019-06-07 12:15:00,107.53,107.53,107.52,107.53,37857.0,76.1288,76.1288,76.1217,76.1288,37857.0
2019-06-07 12:20:00,107.53,107.55,107.52,107.55,43000.0,76.1288,76.1429,76.1217,76.1429,43000.0
2019-06-07 12:25:00,107.55,107.57,107.55,107.57,31592.0,76.1429,76.1571,76.1429,76.1571,31592.0
2019-06-07 12:30:00,107.57,107.57,107.56,107.57,27703.0,76.1571,76.1571,76.15,76.1571,27703.0
2019-06-07 12:35:00,107.56,107.57,107.56,107.56,11133.0,76.15,76.1571,76.15,76.15,11133.0
2019-06-07 12:40:00,107.57,107.58,107.56,107.58,71117.0,76.1571,76.1642,76.15,76.1642,71117.0
2019-06-07 12:45:00,107.58,107.58,107.57,107.58,15052.0,76.1642,76.1642,76.1571,76.1642,15052.0
2019-06-07 12:50:00,107.58,107.59,107.58,107.59,21369.0,76.1642,76.1712,76.1642,76.1712,21369.0
2019-06-07 12:55:00,107.58,107.61,107.58,107.61,55055.0,76.1642,76.1854,76.1642,76.1854,55055.0
2019-06-07 13:00:00,107.61,107.63,107.61,107.63,23371.0,76.1854,76.1996,76.1854,76.1996,23371.0
2019-06-07 13:05:00,107.63,107.64,107.6,107.61,35985.0,76.1996,76.2066,76.1783,76.1854,35985.0
2019-06-07 13:10:00,107.6,107.61,107.59,107.6,44404.0,76.1783,76.1854,76.1712,76.1783,44404.0
2019-06-07 13:15:00,107.6,107.61,107.59,107.59,52747.0,76.1783,76.1854,76.1712,76.1712,52747.0
2019-06-07 13:20:00,107.59,107.6,107.54,107.54,27217.0,76.1712,76.1783,76.1358,76.1358,27217.0
2019-06-07 13:25:00,107.55,107.57,107.55,107.56,88084.0,76.1429,76.1571,76.1429,76.15,88084.0
2019-06-07 13:30:00,107.56,107.57,107.55,107.56,66966.0,76.15,76.1571,76.1429,76.15,66966.0
2019-06-07 13:35:00,107.57,107.58,107.57,107.58,24683.0,76.1571,76.1642,76.1571,76.1642,24683.0
2019-06-07 13:40:00,107.58,107.58,107.57,107.58,20516.0,76.1642,76.1642,76.1571,76.1642,20516.0
2019-06-07 13:45:00,107.58,107.58,107.55,107.55,52708.0,76.1642,76.1642,76.1429,76.1429,52708.0
2019-06-07 13:50:00,107.56,107.58,107.55,107.57,22818.0,76.15,76.1642,76.1429,76.1571,22818.0
2019-06-07 13:55:00,107.57,107.58,107.55,107.58,57920.0,76.1571,76.1642,76.1429,76.1642,57920.0
2019-06-07 14:00:00,107.57,107.58,107.55,107.56,71215.0,76.1571,76.1642,76.1429,76.15,71215.0
2019-06-07 14:05:00,107.56,107.56,107.54,107.54,19123.0,76.15,76.15,76.1358,76.1358,19123.0
2019-06-07 14:10:00,107.55,107.56,107.54,107.56,50313.0,76.1429,76.15,76.1358,76.15,50313.0
2019-06-07 14:15:00,107.56,107.57,107.54,107.54,131818.0,76.15,76.1571,76.1358,76.1358,131818.0
2019-06-07 14:20:00,107.54,107.58,107.53,107.58,176902.0,76.1358,76.1642,76.1288,76.1642,176902.0
2019-06-07 14:25:00,107.58,107.58,107.56,107.57,62186.0,76.1642,76.1642,76.15,76.1571,62186.0
2019-06-07 14:30:00,107.57,107.58,107.56,107.58,60784.0,76.1571,76.1642,76.15,76.1642,60784.0
2019-06-07 14:35:00,107.58,107.6,107.57,107.6,346927.0,76.1642,76.1783,76.1571,76.1783,346927.0
2019-06-07 14:40:00,107.59,107.61,107.59,107.6,70146.0,76.1712,76.1854,76.1712,76.1783,70146.0
2019-06-07 14:45:00,107.6,107.61,107.57,107.58,106648.0,76.1783,76.1854,76.1571,76.1642,106648.0
2019-06-07 14:50:00,107.58,107.59,107.57,107.59,108221.0,76.1642,76.1712,76.1571,76.1712,108221.0
2019-06-07 14:55:00,107.58,107.59,107.56,107.59,112208.0,76.1642,76.1712,76.15,76.1712,112208.0
2019-06-07 15:00:00,107.59,107.6,107.58,107.59,129306.0,76.1712,76.1783,76.1642,76.1712,129306.0
2019-06-07 15:05:00,107.59,107.6,107.57,107.58,69469.0,76.1712,76.1783,76.1571,76.1642,69469.0
2019-06-07 15:10:00,107.58,107.61,107.58,107.61,123450.0,76.1642,76.1854,76.1642,76.1854,123450.0
2019-06-07 15:15:00,107.61,107.62,107.6,107.62,108417.0,76.1854,76.1925,76.1783,76.1925,108417.0
2019-06-07 15:20:00,107.62,107.63,107.6,107.63,137571.0,76.1925,76.1996,76.1783,76.1996,137571.0
2019-06-07 15:25:00,107.63,107.64,107.62,107.64,86280.0,76.1996,76.2066,76.1925,76.2066,86280.0
2019-06-07 15:30:00,107.64,107.64,107.61,107.63,150217.0,76.2066,76.2066,76.1854,76.1996,150217.0
2019-06-07 15:35:00,107.63,107.63,107.62,107.63,93849.0,76.1996,76.1996,76.1925,76.1996,93849.0
2019-06-07 15:40:00,107.63,107.64,107.62,107.62,318496.0,76.1996,76.2066,76.1925,76.1925,318496.0
2019-06-07 15:45:00,107.62,107.63,107.59,107.6,266671.0,76.1925,76.1996,76.1712,76.1783,266671.0
2019-06-07 15:50:00,107.61,107.61,107.6,107.61,216821.0,76.1854,76.1854,76.1783,76.1854,216821.0
2019-06-07 15:55:00,107.61,107.61,107.59,107.61,994139.0,76.1854,76.1854,76.1712,76.1854,994139.0
2019-06-10 09:30:00,107.74,107.8,107.67,107.79,298942.0,76.2774,76.3199,76.2279,76.3128,298942.0
2019-06-10 09:35:00,107.79,107.81,107.78,107.79,91259.0,76.3128,76.327,76.3058,76.3128,91259.0
2019-06-10 09:40:00,107.8,107.82,107.79,107.81,120211.0,76.3199,76.3341,76.3128,76.327,120211.0
2019-06-10 09:45:00,107.82,107.82,107.74,107.75,168520.0,76.3341,76.3341,76.2774,76.2845,168520.0
2019-06-10 09:50:00,107.75,107.76,107.73,107.75,176934.0,76.2845,76.2916,76.2704,76.2845,176934.0
2019-06-10 09:55:00,107.75,107.77,107.74,107.77,665385.0,76.2845,76.2987,76.2774,76.2987,665385.0
2019-06-10 10:00:00,107.77,107.79,107.75,107.77,80497.0,76.2987,76.3128,76.2845,76.2987,80497.0
2019-06-10 10:05:00,107.77,107.82,107.77,107.81,413690.0,76.2987,76.3341,76.2987,76.327,413690.0
2019-06-10 10:10:00,107.81,107.82,107.78,107.81,131761.0,76.327,76.3341,76.3058,76.327,131761.0
2019-06-10 10:15:00,107.81,107.82,107.8,107.82,40861.0,76.327,76.3341,76.3199,76.3341,40861.0
2019-06-10 10:20:00,107.81,107.81,107.78,107.79,103804.0,76.327,76.327,76.3058,76.3128,103804.0
2019-06-10 10:25:00,107.79,107.8,107.76,107.77,62314.0,76.3128,76.3199,76.2916,76.2987,62314.0
2019-06-10 10:30:00,107.77,107.77,107.75,107.75,11690.0,76.2987,76.2987,76.2845,76.2845,11690.0
2019-06-10 10:35:00,107.76,107.76,107.73,107.73,72761.0,76.2916,76.2916,76.2704,76.2704,72761.0
2019-06-10 10:40:00,107.74,107.78,107.74,107.78,67302.0,76.2774,76.3058,76.2774,76.3058,67302.0
2019-06-10 10:45:00,107.78,107.79,107.77,107.79,38415.0,76.3058,76.3128,76.2987,76.3128,38415.0
2019-06-10 10:50:00,107.79,107.81,107.78,107.81,97248.0,76.3128,76.327,76.3058,76.327,97248.0
2019-06-10 10:55:00,107.81,107.81,107.77,107.78,37281.0,76.327,76.327,76.2987,76.3058,37281.0
2019-06-10 11:00:00,107.79,107.81,107.78,107.81,59469.0,76.3128,76.327,76.3058,76.327,59469.0
2019-06-10 11:05:00,107.81,107.82,107.8,107.82,80157.0,76.327,76.3341,76.3199,76.3341,80157.0
2019-06-10 11:10:00,107.82,107.83,107.81,107.82,63946.0,76.3341,76.3412,76.327,76.3341,63946.0
2019-06-10 11:15:00,107.82,107.82,107.8,107.82,9149.0,76.3341,76.3341,76.3199,76.3341,9149.0
2019-06-10 11:20:00,107.81,107.81,107.8,107.81,7362.0,76.327,76.327,76.3199,76.327,7362.0
2019-06-10 11:25:00,107.81,107.81,107.8,107.8,18062.0,76.327,76.327,76.3199,76.3199,18062.0
2019-06-10 11:30:00,107.8,107.82,107.8,107.82,51868.0,76.3199,76.3341,76.3199,76.3341,51868.0
2019-06-10 11:35:00,107.82,107.82,107.79,107.81,107336.0,76.3341,76.3341,76.3128,76.327,107336.0
2019-06-10 11:40:00,107.81,107.84,107.8,107.84,117569.0,76.327,76.3482,76.3199,76.3482,117569.0
2019-06-10 11:45:00,107.84,107.85,107.83,107.84,68355.0,76.3482,76.3553,76.3412,76.3482,68355.0
2019-06-10 11:50:00,107.85,107.88,107.85,107.87,314420.0,76.3553,76.3766,76.3553,76.3695,314420.0
2019-06-10 11:55:00,107.87,107.88,107.87,107.87,30331.0,76.3695,76.3766,76.3695,76.3695,30331.0
2019-06-10 12:00:00,107.87,107.88,107.85,107.86,48761.0,76.3695,76.3766,76.3553,76.3624,48761.0
2019-06-10 12:05:00,107.87,107.87,107.83,107.83,68414.0,76.3695,76.3695,76.3412,76.3412,68414.0
2019-06-10 12:10:00,107.84,107.85,107.83,107.85,91427.0,76.3482,76.3553,76.3412,76.3553,91427.0
2019-06-10 12:15:00,107.85,107.85,107.83,107.84,101588.0,76.3553,76.3553,76.3412,76.3482,101588.0
2019-06-10 12:20:00,107.84,107.84,107.81,107.82,61638.0,76.3482,76.3482,76.327,76.3341,61638.0
2019-06-10 12:25:00,107.82,107.82,107.81,107.82,7732.0,76.3341,76.3341,76.327,76.3341,7732.0
2019-06-10 12:30:00,107.82,107.82,107.8,107.8,37463.0,76.3341,76.3341,76.3199,76.3199,37463.0
2019-06-10 12:35:00,107.81,107.81,107.8,107.81,2324.0,76.327,76.327,76.3199,76.327,2324.0
2019-06-10 12:40:00,107.81,107.82,107.8,107.82,23978.0,76.327,76.3341,76.3199,76.3341,23978.0
2019-06-10 12:45:00,107.82,107.82,107.79,107.81,38161.0,76.3341,76.3341,76.3128,76.327,38161.0
2019-06-10 12:50:00,107.8,107.81,107.79,107.8,21863.0,76.3199,76.327,76.3128,76.3199,21863.0
2019-06-10 12:55:00,107.8,107.81,107.78,107.81,34750.0,76.3199,76.327,76.3058,76.327,34750.0
2019-06-10 13:00:00,107.81,107.84,107.8,107.84,86304.0,76.327,76.3482,76.3199,76.3482,86304.0
2019-06-10 13:05:00,107.83,107.84,107.82,107.83,201428.0,76.3412,76.3482,76.3341,76.3412,201428.0
2019-06-10 13:10:00,107.83,107.85,107.83,107.83,67519.0,76.3412,76.3553,76.3412,76.3412,67519.0
2019-06-10 13:15:00,107.83,107.84,107.83,107.84,5942.0,76.3412,76.3482,76.3412,76.3482,5942.0
2019-06-10 13:20:00,107.83,107.84,107.83,107.84,11663.0,76.3412,76.3482,76.3412,76.3482,11663.0
2019-06-10 13:25:00,107.83,107.84,107.82,107.83,60085.0,76.3412,76.3482,76.3341,76.3412,60085.0
2019-06-10 13:30:00,107.83,107.84,107.83,107.84,34758.0,76.3412,76.3482,76.3412,76.3482,34758.0
2019-06-10 13:35:00,107.84,107.84,107.83,107.84,3667.0,76.3482,76.3482,76.3412,76.3482,3667.0
2019-06-10 13:40:00,107.83,107.84,107.81,107.81,20557.0,76.3412,76.3482,76.327,76.327,20557.0
2019-06-10 13:45:00,107.8,107.82,107.79,107.81,17178.0,76.3199,76.3341,76.3128,76.327,17178.0
2019-06-10 13:50:00,107.8,107.8,107.77,107.78,9462.0,76.3199,76.3199,76.2987,76.3058,9462.0
2019-06-10 13:55:00,107.78,107.8,107.78,107.8,32139.0,76.3058,76.3199,76.3058,76.3199,32139.0
2019-06-10 14:00:00,107.79,107.8,107.73,107.76,454531.0,76.3128,76.3199,76.2704,76.2916,454531.0
2019-06-10 14:05:00,107.75,107.78,107.75,107.78,206537.0,76.2845,76.3058,76.2845,76.3058,206537.0
2019-06-10 14:10:00,107.77,107.78,107.73,107.73,113757.0,76.2987,76.3058,76.2704,76.2704,113757.0
2019-06-10 14:15:00,107.73,107.74,107.69,107.72,14161.0,76.2704,76.2774,76.242,76.2633,14161.0
2019-06-10 14:20:00,107.73,107.75,107.72,107.75,25755.0,76.2704,76.2845,76.2633,76.2845,25755.0
2019-06-10 14:25:00,107.75,107.75,107.72,107.74,57924.0,76.2845,76.2845,76.2633,76.2774,57924.0
2019-06-10 14:30:00,107.74,107.75,107.72,107.75,22194.0,76.2774,76.2845,76.2633,76.2845,22194.0
2019-06-10 14:35:00,107.75,107.77,107.74,107.77,29039.0,76.2845,76.2987,76.2774,76.2987,29039.0
2019-06-10 14:40:00,107.77,107.77,107.75,107.77,9936.0,76.2987,76.2987,76.2845,76.2987,9936.0
2019-06-10 14:45:00,107.77,107.78,107.76,107.77,31918.0,76.2987,76.3058,76.2916,76.2987,31918.0
2019-06-10 14:50:00,107.77,107.78,107.77,107.77,102292.0,76.2987,76.3058,76.2987,76.2987,102292.0
2019-06-10 14:55:00,107.77,107.78,107.77,107.77,16079.0,76.2987,76.3058,76.2987,76.2987,16079.0
2019-06-10 15:00:00,107.77,107.78,107.75,107.77,28027.0,76.2987,76.3058,76.2845,76.2987,28027.0
2019-06-10 15:05:00,107.77,107.78,107.76,107.77,38679.0,76.2987,76.3058,76.2916,76.2987,38679.0
2019-06-10 15:10:00,107.78,107.78,107.76,107.76,16770.0,76.3058,76.3058,76.2916,76.2916,16770.0
2019-06-10 15:15:00,107.76,107.78,107.75,107.78,53697.0,76.2916,76.3058,76.2845,76.3058,53697.0
2019-06-10 15:20:00,107.78,107.78,107.76,107.77,24218.0,76.3058,76.3058,76.2916,76.2987,24218.0
2019-06-10 15:25:00,107.78,107.78,107.74,107.75,36991.0,76.3058,76.3058,76.2774,76.2845,36991.0
2019-06-10 15:30:00,107.75,107.78,107.74,107.77,83622.0,76.2845,76.3058,76.2774,76.2987,83622.0
2019-06-10 15:35:00,107.77,107.77,107.76,107.77,35961.0,76.2987,76.2987,76.2916,76.2987,35961.0
2019-06-10 15:40:00,107.77,107.77,107.73,107.76,52572.0,76.2987,76.2987,76.2704,76.2916,52572.0
2019-06-10 15:45:00,107.76,107.77,107.72,107.75,188154.0,76.2916,76.2987,76.2633,76.2845,188154.0
2019-06-10 15:50:00,107.75,107.76,107.73,107.74,88516.0,76.2845,76.2916,76.2704,76.2774,88516.0
2019-06-10 15:55:00,107.73,107.75,107.72,107.75,175857.0,76.2704,76.2845,76.2633,76.2845,175857.0
2019-06-11 09:30:00,108.06,108.16,108.06,108.14,252916.0,76.504,76.5748,76.504,76.5606,252916.0
2019-06-11 09:35:00,108.15,108.16,108.09,108.09,174980.0,76.5677,76.5748,76.5252,76.5252,174980.0
2019-06-11 09:40:00,108.09,108.16,108.09,108.15,313348.0,76.5252,76.5748,76.5252,76.5677,313348.0
2019-06-11 09:45:00,108.15,108.17,108.12,108.13,159501.0,76.5677,76.5819,76.5465,76.5535,159501.0
2019-06-11 09:50:00,108.13,108.15,108.12,108.13,155954.0,76.5535,76.5677,76.5465,76.5535,155954.0
2019-06-11 09:55:00,108.13,108.15,108.13,108.14,236864.0,76.5535,76.5677,76.5535,76.5606,236864.0
2019-06-11 10:00:00,108.14,108.16,108.14,108.16,55371.0,76.5606,76.5748,76.5606,76.5748,55371.0
2019-06-11 10:05:00,108.16,108.16,108.05,108.08,122627.0,76.5748,76.5748,76.4969,76.5182,122627.0
2019-06-11 10:10:00,108.07,108.09,108.05,108.09,77604.0,76.5111,76.5252,76.4969,76.5252,77604.0
2019-06-11 10:15:00,108.09,108.11,108.08,108.11,211442.0,76.5252,76.5394,76.5182,76.5394,211442.0
2019-06-11 10:20:00,108.11,108.12,108.09,108.09,103356.0,76.5394,76.5465,76.5252,76.5252,103356.0
2019-06-11 10:25:00,108.1,108.11,108.1,108.11,23495.0,76.5323,76.5394,76.5323,76.5394,23495.0
2019-06-11 10:30:00,108.12,108.12,108.08,108.08,956762.0,76.5465,76.5465,76.5182,76.5182,956762.0
2019-06-11 10:35:00,108.07,108.07,108.05,108.07,187264.0,76.5111,76.5111,76.4969,76.5111,187264.0
2019-06-11 10:40:00,108.07,108.08,108.04,108.05,755951.0,76.5111,76.5182,76.4898,76.4969,755951.0
2019-06-11 10:45:00,108.05,108.05,108.03,108.05,263784.0,76.4969,76.4969,76.4828,76.4969,263784.0
2019-06-11 10:50:00,108.05,108.05,108.02,108.05,425443.0,76.4969,76.4969,76.4757,76.4969,425443.0
2019-06-11 10:55:00,108.05,108.06,108.04,108.06,277619.0,76.4969,76.504,76.4898,76.504,277619.0
2019-06-11 11:00:00,108.06,108.07,108.05,108.07,64797.0,76.504,76.5111,76.4969,76.5111,64797.0
2019-06-11 11:05:00,108.07,108.08,108.06,108.07,44477.0,76.5111,76.5182,76.504,76.5111,44477.0
2019-06-11 11:10:00,108.07,108.08,108.05,108.06,50674.0,76.5111,76.5182,76.4969,76.504,50674.0
2019-06-11 11:15:00,108.05,108.07,108.04,108.06,111686.0,76.4969,76.5111,76.4898,76.504,111686.0
2019-06-11 11:20:00,108.06,108.07,108.05,108.06,32958.0,76.504,76.5111,76.4969,76.504,32958.0
2019-06-11 11:25:00,108.06,108.06,108.0,108.02,187808.0,76.504,76.504,76.4615,76.4757,187808.0
2019-06-11 11:30:00,108.02,108.02,107.96,107.97,189015.0,76.4757,76.4757,76.4332,76.4403,189015.0
2019-06-11 11:35:00,107.97,107.98,107.94,107.95,371367.0,76.4403,76.4474,76.419,76.4261,371367.0
2019-06-11 11:40:00,107.94,107.96,107.94,107.95,64814.0,76.419,76.4332,76.419,76.4261,64814.0
2019-06-11 11:45:00,107.95,107.95,107.92,107.92,21144.0,76.4261,76.4261,76.4049,76.4049,21144.0
2019-06-11 11:50:00,107.93,107.96,107.93,107.96,29183.0,76.412,76.4332,76.412,76.4332,29183.0
2019-06-11 11:55:00,107.96,107.96,107.94,107.94,13057.0,76.4332,76.4332,76.419,76.419,13057.0
2019-06-11 12:00:00,107.94,107.95,107.88,107.9,25633.0,76.419,76.4261,76.3766,76.3907,25633.0
2019-06-11 12:05:00,107.9,107.9,107.87,107.88,47026.0,76.3907,76.3907,76.3695,76.3766,47026.0
2019-06-11 12:10:00,107.87,107.88,107.86,107.87,36555.0,76.3695,76.3766,76.3624,76.3695,36555.0
2019-06-11 12:15:00,107.88,107.88,107.84,107.84,67885.0,76.3766,76.3766,76.3482,76.3482,67885.0
2019-06-11 12:20:00,107.83,107.84,107.82,107.82,40529.0,76.3412,76.3482,76.3341,76.3341,40529.0
2019-06-11 12:25:00,107.82,107.84,107.81,107.83,416354.0,76.3341,76.3482,76.327,76.3412,416354.0
2019-06-11 12:30:00,107.84,107.87,107.83,107.87,91134.0,76.3482,76.3695,76.3412,76.3695,91134.0
2019-06-11 12:35:00,107.87,107.87,107.85,107.86,28153.0,76.3695,76.3695,76.3553,76.3624,28153.0
2019-06-11 12:40:00,107.86,107.87,107.84,107.85,20694.0,76.3624,76.3695,76.3482,76.3553,20694.0
2019-06-11 12:45:00,107.84,107.86,107.79,107.8,33421.0,76.3482,76.3624,76.3128,76.3199,33421.0
2019-06-11 12:50:00,107.81,107.81,107.78,107.78,23939.0,76.327,76.327,76.3058,76.3058,23939.0
2019-06-11 12:55:00,107.78,107.79,107.76,107.78,81794.0,76.3058,76.3128,76.2916,76.3058,81794.0
2019-06-11 13:00:00,107.78,107.81,107.76,107.79,48567.0,76.3058,76.327,76.2916,76.3128,48567.0
2019-06-11 13:05:00,107.79,107.79,107.77,107.79,33413.0,76.3128,76.3128,76.2987,76.3128,33413.0
2019-06-11 13:10:00,107.79,107.81,107.78,107.81,15403.0,76.3128,76.327,76.3058,76.327,15403.0
2019-06-11 13:15:00,107.81,107.82,107.79,107.81,50080.0,76.327,76.3341,76.3128,76.327,50080.0
2019-06-11 13:20:00,107.8,107.8,107.78,107.78,51555.0,76.3199,76.3199,76.3058,76.3058,51555.0
2019-06-11 13:25:00,107.79,107.82,107.78,107.82,11593.0,76.3128,76.3341,76.3058,76.3341,11593.0
2019-06-11 13:30:00,107.82,107.83,107.78,107.82,53143.0,76.3341,76.3412,76.3058,76.3341,53143.0
2019-06-11 13:35:00,107.83,107.86,107.82,107.86,72044.0,76.3412,76.3624,76.3341,76.3624,72044.0
2019-06-11 13:40:00,107.85,107.89,107.85,107.87,45627.0,76.3553,76.3836,76.3553,76.3695,45627.0
2019-06-11 13:45:00,107.88,107.88,107.85,107.86,49480.0,76.3766,76.3766,76.3553,76.3624,49480.0
2019-06-11 13:50:00,107.86,107.89,107.86,107.88,34842.0,76.3624,76.3836,76.3624,76.3766,34842.0
2019-06-11 13:55:00,107.89,107.94,107.88,107.94,67082.0,76.3836,76.419,76.3766,76.419,67082.0
2019-06-11 14:00:00,107.94,107.96,107.93,107.94,97260.0,76.419,76.4332,76.412,76.419,97260.0
2019-06-11 14:05:00,107.94,107.94,107.92,107.93,94989.0,76.419,76.419,76.4049,76.412,94989.0
2019-06-11 14:10:00,107.93,107.93,107.92,107.93,11320.0,76.412,76.412,76.4049,76.412,11320.0
2019-06-11 14:15:00,107.93,107.93,107.91,107.92,17387.0,76.412,76.412,76.3978,76.4049,17387.0
2019-06-11 14:20:00,107.92,107.92,107.89,107.9,40602.0,76.4049,76.4049,76.3836,76.3907,40602.0
2019-06-11 14:25:00,107.9,107.91,107.89,107.89,48012.0,76.3907,76.3978,76.3836,76.3836,48012.0
2019-06-11 14:30:00,107.89,107.89,107.85,107.86,146185.0,76.3836,76.3836,76.3553,76.3624,146185.0
2019-06-11 14:35:00,107.86,107.86,107.82,107.84,149290.0,76.3624,76.3624,76.3341,76.3482,149290.0
2019-06-11 14:40:00,107.84,107.87,107.83,107.87,184925.0,76.3482,76.3695,76.3412,76.3695,184925.0
2019-06-11 14:45:00,107.87,107.88,107.84,107.87,262047.0,76.3695,76.3766,76.3482,76.3695,262047.0
2019-06-11 14:50:00,107.88,107.89,107.86,107.88,157261.0,76.3766,76.3836,76.3624,76.3766,157261.0
2019-06-11 14:55:00,107.88,107.89,107.86,107.88,60191.0,76.3766,76.3836,76.3624,76.3766,60191.0
2019-06-11 15:00:00,107.88,107.89,107.85,107.85,39577.0,76.3766,76.3836,76.3553,76.3553,39577.0
2019-06-11 15:05:00,107.85,107.9,107.85,107.9,36494.0,76.3553,76.3907,76.3553,76.3907,36494.0
2019-06-11 15:10:00,107.9,107.92,107.89,107.89,39011.0,76.3907,76.4049,76.3836,76.3836,39011.0
2019-06-11 15:15:00,107.88,107.88,107.86,107.87,36660.0,76.3766,76.3766,76.3624,76.3695,36660.0
2019-06-11 15:20:00,107.87,107.87,107.86,107.87,13873.0,76.3695,76.3695,76.3624,76.3695,13873.0
2019-06-11 15:25:00,107.88,107.89,107.85,107.87,44905.0,76.3766,76.3836,76.3553,76.3695,44905.0
2019-06-11 15:30:00,107.87,107.91,107.85,107.91,82386.0,76.3695,76.3978,76.3553,76.3978,82386.0
2019-06-11 15:35:00,107.91,107.91,107.88,107.89,28955.0,76.3978,76.3978,76.3766,76.3836,28955.0
2019-06-11 15:40:00,107.89,107.9,107.88,107.88,14730.0,76.3836,76.3907,76.3766,76.3766,14730.0
2019-06-11 15:45:00,107.88,107.89,107.87,107.87,75854.0,76.3766,76.3836,76.3695,76.3695,75854.0
2019-06-11 15:50:00,107.87,107.89,107.86,107.89,276325.0,76.3695,76.3836,76.3624,76.3836,276325.0
2019-06-11 15:55:00,107.89,107.94,107.88,107.94,233123.0,76.3836,76.419,76.3766,76.419,233123.0
2019-06-12 09:30:00,107.89,107.89,107.76,107.8,162721.0,76.3836,76.3836,76.2916,76.3199,162721.0
2019-06-12 09:35:00,107.8,107.82,107.78,107.82,47403.0,76.3199,76.3341,76.3058,76.3341,47403.0
2019-06-12 09:40:00,107.82,107.86,107.81,107.84,87566.0,76.3341,76.3624,76.327,76.3482,87566.0
2019-06-12 09:45:00,107.84,107.87,107.82,107.82,77331.0,76.3482,76.3695,76.3341,76.3341,77331.0
2019-06-12 09:50:00,107.82,107.85,107.81,107.81,67554.0,76.3341,76.3553,76.327,76.327,67554.0
2019-06-12 09:55:00,107.81,107.83,107.79,107.83,20672.0,76.327,76.3412,76.3128,76.3412,20672.0
2019-06-12 10:00:00,107.82,107.83,107.81,107.82,17232.0,76.3341,76.3412,76.327,76.3341,17232.0
2019-06-12 10:05:00,107.82,107.83,107.79,107.8,95144.0,76.3341,76.3412,76.3128,76.3199,95144.0
2019-06-12 10:10:00,107.8,107.83,107.8,107.81,71418.0,76.3199,76.3412,76.3199,76.327,71418.0
2019-06-12 10:15:00,107.81,107.81,107.79,107.79,27501.0,76.327,76.327,76.3128,76.3128,27501.0
2019-06-12 10:20:00,107.79,107.82,107.78,107.79,33043.0,76.3128,76.3341,76.3058,76.3128,33043.0
2019-06-12 10:25:00,107.79,107.79,107.77,107.78,35985.0,76.3128,76.3128,76.2987,76.3058,35985.0
2019-06-12 10:30:00,107.78,107.79,107.75,107.76,66658.0,76.3058,76.3128,76.2845,76.2916,66658.0
2019-06-12 10:35:00,107.76,107.84,107.76,107.84,38069.0,76.2916,76.3482,76.2916,76.3482,38069.0
2019-06-12 10:40:00,107.84,107.86,107.83,107.84,75581.0,76.3482,76.3624,76.3412,76.3482,75581.0
2019-06-12 10:45:00,107.84,107.87,107.84,107.87,131639.0,76.3482,76.3695,76.3482,76.3695,131639.0
2019-06-12 10:50:00,107.87,107.87,107.86,107.86,20497.0,76.3695,76.3695,76.3624,76.3624,20497.0
2019-06-12 10:55:00,107.86,107.86,107.82,107.83,52905.0,76.3624,76.3624,76.3341,76.3412,52905.0
2019-06-12 11:00:00,107.82,107.84,107.81,107.83,45534.0,76.3341,76.3482,76.327,76.3412,45534.0
2019-06-12 11:05:00,107.83,107.83,107.8,107.8,66796.0,76.3412,76.3412,76.3199,76.3199,66796.0
2019-06-12 11:10:00,107.8,107.81,107.78,107.79,39614.0,76.3199,76.327,76.3058,76.3128,39614.0
2019-06-12 11:15:00,107.79,107.81,107.78,107.81,27749.0,76.3128,76.327,76.3058,76.327,27749.0
2019-06-12 11:20:00,107.81,107.82,107.78,107.81,35087.0,76.327,76.3341,76.3058,76.327,35087.0
2019-06-12 11:25:00,107.8,107.83,107.79,107.8,45626.0,76.3199,76.3412,76.3128,76.3199,45626.0
2019-06-12 11:30:00,107.81,107.81,107.8,107.81,23467.0,76.327,76.327,76.3199,76.327,23467.0
2019-06-12 11:35:00,107.8,107.8,107.76,107.77,88018.0,76.3199,76.3199,76.2916,76.2987,88018.0
2019-06-12 11:40:00,107.76,107.78,107.76,107.77,20254.0,76.2916,76.3058,76.2916,76.2987,20254.0
2019-06-12 11:45:00,107.77,107.77,107.74,107.74,66912.0,76.2987,76.2987,76.2774,76.2774,66912.0
2019-06-12 11:50:00,107.75,107.76,107.73,107.73,24712.0,76.2845,76.2916,76.2704,76.2704,24712.0
2019-06-12 11:55:00,107.73,107.75,107.73,107.74,15549.0,76.2704,76.2845,76.2704,76.2774,15549.0
2019-06-12 12:00:00,107.74,107.76,107.74,107.76,32236.0,76.2774,76.2916,76.2774,76.2916,32236.0
2019-06-12 12:05:00,107.75,107.78,107.75,107.77,18662.0,76.2845,76.3058,76.2845,76.2987,18662.0
2019-06-12 12:10:00,107.77,107.78,107.76,107.76,13984.0,76.2987,76.3058,76.2916,76.2916,13984.0
2019-06-12 12:15:00,107.75,107.78,107.74,107.77,39397.0,76.2845,76.3058,76.2774,76.2987,39397.0
2019-06-12 12:20:00,107.77,107.79,107.76,107.79,32456.0,76.2987,76.3128,76.2916,76.3128,32456.0
2019-06-12 12:25:00,107.79,107.83,107.79,107.81,36747.0,76.3128,76.3412,76.3128,76.327,36747.0
2019-06-12 12:30:00,107.81,107.81,107.8,107.81,30001.0,76.327,76.327,76.3199,76.327,30001.0
2019-06-12 12:35:00,107.81,107.81,107.79,107.8,17367.0,76.327,76.327,76.3128,76.3199,17367.0
2019-06-12 12:40:00,107.81,107.81,107.79,107.8,8920.0,76.327,76.327,76.3128,76.3199,8920.0
2019-06-12 12:45:00,107.8,107.83,107.8,107.83,50612.0,76.3199,76.3412,76.3199,76.3412,50612.0
2019-06-12 12:50:00,107.83,107.85,107.83,107.83,33322.0,76.3412,76.3553,76.3412,76.3412,33322.0
2019-06-12 12:55:00,107.83,107.84,107.82,107.83,11939.0,76.3412,76.3482,76.3341,76.3412,11939.0
2019-06-12 13:00:00,107.83,107.83,107.81,107.81,37552.0,76.3412,76.3412,76.327,76.327,37552.0
2019-06-12 13:05:00,107.81,107.83,107.81,107.81,10992.0,76.327,76.3412,76.327,76.327,10992.0
2019-06-12 13:10:00,107.81,107.82,107.79,107.81,21685.0,76.327,76.3341,76.3128,76.327,21685.0
2019-06-12 13:15:00,107.8,107.81,107.79,107.8,38605.0,76.3199,76.327,76.3128,76.3199,38605.0
2019-06-12 13:20:00,107.8,107.81,107.78,107.78,14244.0,76.3199,76.327,76.3058,76.3058,14244.0
2019-06-12 13:25:00,107.78,107.81,107.78,107.79,14539.0,76.3058,76.327,76.3058,76.3128,14539.0
2019-06-12 13:30:00,107.78,107.79,107.77,107.78,24448.0,76.3058,76.3128,76.2987,76.3058,24448.0
2019-06-12 13:35:00,107.77,107.79,107.76,107.76,11880.0,76.2987,76.3128,76.2916,76.2916,11880.0
2019-06-12 13:40:00,107.76,107.77,107.75,107.76,18858.0,76.2916,76.2987,76.2845,76.2916,18858.0
2019-06-12 13:45:00,107.77,107.78,107.77,107.78,17369.0,76.2987,76.3058,76.2987,76.3058,17369.0
2019-06-12 13:50:00,107.78,107.8,107.78,107.78,13932.0,76.3058,76.3199,76.3058,76.3058,13932.0
2019-06-12 13:55:00,107.78,107.8,107.77,107.79,24827.0,76.3058,76.3199,76.2987,76.3128,24827.0
2019-06-12 14:00:00,107.79,107.79,107.76,107.76,57986.0,76.3128,76.3128,76.2916,76.2916,57986.0
2019-06-12 14:05:00,107.76,107.76,107.74,107.74,6273.0,76.2916,76.2916,76.2774,76.2774,6273.0
2019-06-12 14:10:00,107.75,107.75,107.73,107.74,25251.0,76.2845,76.2845,76.2704,76.2774,25251.0
2019-06-12 14:15:00,107.74,107.75,107.72,107.73,27247.0,76.2774,76.2845,76.2633,76.2704,27247.0
2019-06-12 14:20:00,107.73,107.73,107.71,107.73,37538.0,76.2704,76.2704,76.2562,76.2704,37538.0
2019-06-12 14:25:00,107.73,107.73,107.71,107.72,25608.0,76.2704,76.2704,76.2562,76.2633,25608.0
2019-06-12 14:30:00,107.72,107.72,107.69,107.72,47447.0,76.2633,76.2633,76.242,76.2633,47447.0
2019-06-12 14:35:00,107.72,107.73,107.71,107.72,92235.0,76.2633,76.2704,76.2562,76.2633,92235.0
2019-06-12 14:40:00,107.73,107.73,107.72,107.73,400.0,76.2704,76.2704,76.2633,76.2704,400.0
2019-06-12 14:45:00,107.72,107.75,107.72,107.74,59241.0,76.2633,76.2845,76.2633,76.2774,59241.0
2019-06-12 14:50:00,107.74,107.74,107.72,107.73,21828.0,76.2774,76.2774,76.2633,76.2704,21828.0
2019-06-12 14:55:00,107.72,107.73,107.72,107.72,14005.0,76.2633,76.2704,76.2633,76.2633,14005.0
2019-06-12 15:00:00,107.72,107.73,107.71,107.71,50428.0,76.2633,76.2704,76.2562,76.2562,50428.0
2019-06-12 15:05:00,107.71,107.72,107.7,107.7,18621.0,76.2562,76.2633,76.2491,76.2491,18621.0
2019-06-12 15:10:00,107.7,107.73,107.7,107.73,27266.0,76.2491,76.2704,76.2491,76.2704,27266.0
2019-06-12 15:15:00,107.73,107.73,107.71,107.72,63657.0,76.2704,76.2704,76.2562,76.2633,63657.0
2019-06-12 15:20:00,107.72,107.72,107.71,107.72,17375.0,76.2633,76.2633,76.2562,76.2633,17375.0
2019-06-12 15:25:00,107.72,107.73,107.72,107.73,21961.0,76.2633,76.2704,76.2633,76.2704,21961.0
2019-06-12 15:30:00,107.73,107.73,107.71,107.72,45736.0,76.2704,76.2704,76.2562,76.2633,45736.0
2019-06-12 15:35:00,107.72,107.72,107.69,107.69,22063.0,76.2633,76.2633,76.242,76.242,22063.0
2019-06-12 15:40:00,107.69,107.72,107.69,107.7,142091.0,76.242,76.2633,76.242,76.2491,142091.0
2019-06-12 15:45:00,107.7,107.72,107.65,107.66,278344.0,76.2491,76.2633,76.2137,76.2208,278344.0
2019-06-12 15:50:00,107.66,107.69,107.65,107.68,75595.0,76.2208,76.242,76.2137,76.235,75595.0
2019-06-12 15:55:00,107.69,107.69,107.66,107.66,281302.0,76.242,76.242,76.2208,76.2208,281302.0
2019-06-13 09:30:00,107.8,107.83,107.8,107.81,79405.0,76.3199,76.3412,76.3199,76.327,79405.0
2019-06-13 09:35:00,107.82,107.9,107.82,107.86,357813.0,76.3341,76.3907,76.3341,76.3624,357813.0
2019-06-13 09:40:00,107.86,107.89,107.85,107.89,34111.0,76.3624,76.3836,76.3553,76.3836,34111.0
2019-06-13 09:45:00,107.89,107.91,107.87,107.88,70711.0,76.3836,76.3978,76.3695,76.3766,70711.0
2019-06-13 09:50:00,107.89,107.91,107.87,107.87,20734.0,76.3836,76.3978,76.3695,76.3695,20734.0
2019-06-13 09:55:00,107.87,107.9,107.87,107.9,35348.0,76.3695,76.3907,76.3695,76.3907,35348.0
2019-06-13 10:00:00,107.9,107.9,107.86,107.86,28033.0,76.3907,76.3907,76.3624,76.3624,28033.0
2019-06-13 10:05:00,107.86,107.86,107.81,107.82,96211.0,76.3624,76.3624,76.327,76.3341,96211.0
2019-06-13 10:10:00,107.82,107.86,107.82,107.86,37109.0,76.3341,76.3624,76.3341,76.3624,37109.0
2019-06-13 10:15:00,107.86,107.86,107.84,107.85,71957.0,76.3624,76.3624,76.3482,76.3553,71957.0
2019-06-13 10:20:00,107.85,107.88,107.84,107.88,42728.0,76.3553,76.3766,76.3482,76.3766,42728.0
2019-06-13 10:25:00,107.88,107.89,107.86,107.87,32185.0,76.3766,76.3836,76.3624,76.3695,32185.0
2019-06-13 10:30:00,107.88,107.88,107.85,107.86,35032.0,76.3766,76.3766,76.3553,76.3624,35032.0
2019-06-13 10:35:00,107.87,107.89,107.87,107.89,11052.0,76.3695,76.3836,76.3695,76.3836,11052.0
2019-06-13 10:40:00,107.89,107.89,107.83,107.85,33108.0,76.3836,76.3836,76.3412,76.3553,33108.0
2019-06-13 10:45:00,107.86,107.86,107.83,107.84,38711.0,76.3624,76.3624,76.3412,76.3482,38711.0
2019-06-13 10:50:00,107.83,107.84,107.82,107.84,40184.0,76.3412,76.3482,76.3341,76.3482,40184.0
2019-06-13 10:55:00,107.84,107.84,107.81,107.81,10570.0,76.3482,76.3482,76.327,76.327,10570.0
2019-06-13 11:00:00,107.83,107.86,107.83,107.85,14330.0,76.3412,76.3624,76.3412,76.3553,14330.0
2019-06-13 11:05:00,107.85,107.86,107.8,107.82,53861.0,76.3553,76.3624,76.3199,76.3341,53861.0
2019-06-13 11:10:00,107.83,107.87,107.82,107.87,15713.0,76.3412,76.3695,76.3341,76.3695,15713.0
2019-06-13 11:15:00,107.86,107.86,107.84,107.85,14887.0,76.3624,76.3624,76.3482,76.3553,14887.0
2019-06-13 11:20:00,107.86,107.88,107.85,107.87,10064.0,76.3624,76.3766,76.3553,76.3695,10064.0
2019-06-13 11:25:00,107.87,107.89,107.87,107.88,26200.0,76.3695,76.3836,76.3695,76.3766,26200.0
2019-06-13 11:30:00,107.88,107.89,107.86,107.87,32458.0,76.3766,76.3836,76.3624,76.3695,32458.0
2019-06-13 11:35:00,107.87,107.88,107.85,107.88,34027.0,76.3695,76.3766,76.3553,76.3766,34027.0
2019-06-13 11:40:00,107.88,107.9,107.88,107.89,15402.0,76.3766,76.3907,76.3766,76.3836,15402.0
2019-06-13 11:45:00,107.89,107.91,107.88,107.91,44711.0,76.3836,76.3978,76.3766,76.3978,44711.0
2019-06-13 11:50:00,107.91,107.92,107.9,107.9,11537.0,76.3978,76.4049,76.3907,76.3907,11537.0
2019-06-13 11:55:00,107.9,107.9,107.87,107.87,20170.0,76.3907,76.3907,76.3695,76.3695,20170.0
2019-06-13 12:00:00,107.87,107.89,107.87,107.89,9270.0,76.3695,76.3836,76.3695,76.3836,9270.0
2019-06-13 12:05:00,107.88,107.9,107.88,107.9,15891.0,76.3766,76.3907,76.3766,76.3907,15891.0
2019-06-13 12:10:00,107.9,107.91,107.89,107.9,16512.0,76.3907,76.3978,76.3836,76.3907,16512.0
2019-06-13 12:15:00,107.89,107.9,107.88,107.9,11829.0,76.3836,76.3907,76.3766,76.3907,11829.0
2019-06-13 12:20:00,107.9,107.9,107.87,107.89,38425.0,76.3907,76.3907,76.3695,76.3836,38425.0
2019-06-13 12:25:00,107.89,107.9,107.87,107.87,39451.0,76.3836,76.3907,76.3695,76.3695,39451.0
2019-06-13 12:30:00,107.87,107.87,107.86,107.87,27639.0,76.3695,76.3695,76.3624,76.3695,27639.0
2019-06-13 12:35:00,107.87,107.89,107.87,107.88,7676.0,76.3695,76.3836,76.3695,76.3766,7676.0
2019-06-13 12:40:00,107.88,107.92,107.87,107.91,34867.0,76.3766,76.4049,76.3695,76.3978,34867.0
2019-06-13 12:45:00,107.91,107.92,107.9,107.91,45326.0,76.3978,76.4049,76.3907,76.3978,45326.0
2019-06-13 12:50:00,107.91,107.93,107.9,107.93,15207.0,76.3978,76.412,76.3907,76.412,15207.0
2019-06-13 12:55:00,107.93,107.94,107.92,107.93,20044.0,76.412,76.419,76.4049,76.412,20044.0
2019-06-13 13:00:00,107.94,107.95,107.93,107.94,43935.0,76.419,76.4261,76.412,76.419,43935.0
2019-06-13 13:05:00,107.94,107.94,107.91,107.94,103309.0,76.419,76.419,76.3978,76.419,103309.0
2019-06-13 13:10:00,107.94,107.95,107.93,107.94,43326.0,76.419,76.4261,76.412,76.419,43326.0
2019-06-13 13:15:00,107.93,107.95,107.93,107.94,19187.0,76.412,76.4261,76.412,76.419,19187.0
2019-06-13 13:20:00,107.94,107.95,107.93,107.94,23191.0,76.419,76.4261,76.412,76.419,23191.0
2019-06-13 13:25:00,107.94,107.95,107.93,107.94,5662.0,76.419,76.4261,76.412,76.419,5662.0
2019-06-13 13:30:00,107.95,107.95,107.94,107.95,12836.0,76.4261,76.4261,76.419,76.4261,12836.0
2019-06-13 13:35:00,107.95,107.96,107.94,107.95,19275.0,76.4261,76.4332,76.419,76.4261,19275.0
2019-06-13 13:40:00,107.96,107.96,107.94,107.94,9725.0,76.4332,76.4332,76.419,76.419,9725.0
2019-06-13 13:45:00,107.94,107.95,107.93,107.95,8670.0,76.419,76.4261,76.412,76.4261,8670.0
2019-06-13 13:50:00,107.95,107.96,107.95,107.96,4206.0,76.4261,76.4332,76.4261,76.4332,4206.0
2019-06-13 13:55:00,107.96,107.96,107.95,107.96,4391.0,76.4332,76.4332,76.4261,76.4332,4391.0
2019-06-13 14:00:00,107.95,107.96,107.95,107.96,5047.0,76.4261,76.4332,76.4261,76.4332,5047.0
2019-06-13 14:05:00,107.95,107.96,107.92,107.92,15757.0,76.4261,76.4332,76.4049,76.4049,15757.0
2019-06-13 14:10:00,107.93,107.93,107.92,107.93,5468.0,76.412,76.412,76.4049,76.412,5468.0
2019-06-13 14:15:00,107.92,107.93,107.92,107.93,68274.0,76.4049,76.412,76.4049,76.412,68274.0
2019-06-13 14:20:00,107.93,107.93,107.92,107.93,15994.0,76.412,76.412,76.4049,76.412,15994.0
2019-06-13 14:25:00,107.93,107.93,107.92,107.93,3974.0,76.412,76.412,76.4049,76.412,3974.0
2019-06-13 14:30:00,107.92,107.92,107.89,107.89,55056.0,76.4049,76.4049,76.3836,76.3836,55056.0
2019-06-13 14:35:00,107.89,107.89,107.87,107.88,26737.0,76.3836,76.3836,76.3695,76.3766,26737.0
2019-06-13 14:40:00,107.89,107.9,107.88,107.9,17283.0,76.3836,76.3907,76.3766,76.3907,17283.0
2019-06-13 14:45:00,107.91,107.91,107.88,107.88,8437.0,76.3978,76.3978,76.3766,76.3766,8437.0
2019-06-13 14:50:00,107.89,107.89,107.87,107.88,11229.0,76.3836,76.3836,76.3695,76.3766,11229.0
2019-06-13 14:55:00,107.88,107.89,107.87,107.88,15960.0,76.3766,76.3836,76.3695,76.3766,15960.0
2019-06-13 15:00:00,107.88,107.88,107.84,107.84,53351.0,76.3766,76.3766,76.3482,76.3482,53351.0
2019-06-13 15:05:00,107.84,107.85,107.83,107.83,14674.0,76.3482,76.3553,76.3412,76.3412,14674.0
2019-06-13 15:10:00,107.84,107.85,107.81,107.83,40140.0,76.3482,76.3553,76.327,76.3412,40140.0
2019-06-13 15:15:00,107.82,107.82,107.8,107.81,43453.0,76.3341,76.3341,76.3199,76.327,43453.0
2019-06-13 15:20:00,107.81,107.83,107.81,107.81,54127.0,76.327,76.3412,76.327,76.327,54127.0
2019-06-13 15:25:00,107.81,107.82,107.79,107.81,53486.0,76.327,76.3341,76.3128,76.327,53486.0
2019-06-13 15:30:00,107.81,107.83,107.8,107.83,30162.0,76.327,76.3412,76.3199,76.3412,30162.0
2019-06-13 15:35:00,107.83,107.86,107.82,107.84,22394.0,76.3412,76.3624,76.3341,76.3482,22394.0
2019-06-13 15:40:00,107.84,107.84,107.82,107.83,11819.0,76.3482,76.3482,76.3341,76.3412,11819.0
2019-06-13 15:45:00,107.83,107.84,107.81,107.84,291988.0,76.3412,76.3482,76.327,76.3482,291988.0
2019-06-13 15:50:00,107.83,107.84,107.82,107.84,64614.0,76.3412,76.3482,76.3341,76.3482,64614.0
2019-06-13 15:55:00,107.84,107.89,107.83,107.89,215668.0,76.3482,76.3836,76.3412,76.3836,215668.0
2019-06-14 09:30:00,107.82,107.82,107.71,107.71,46194.0,76.3341,76.3341,76.2562,76.2562,46194.0
2019-06-14 09:35:00,107.72,107.74,107.7,107.73,53772.0,76.2633,76.2774,76.2491,76.2704,53772.0
2019-06-14 09:40:00,107.73,107.76,107.73,107.74,57724.0,76.2704,76.2916,76.2704,76.2774,57724.0
2019-06-14 09:45:00,107.74,107.79,107.74,107.78,48405.0,76.2774,76.3128,76.2774,76.3058,48405.0
2019-06-14 09:50:00,107.79,107.8,107.75,107.76,31877.0,76.3128,76.3199,76.2845,76.2916,31877.0
2019-06-14 09:55:00,107.76,107.77,107.73,107.77,46792.0,76.2916,76.2987,76.2704,76.2987,46792.0
2019-06-14 10:00:00,107.76,107.79,107.76,107.79,16498.0,76.2916,76.3128,76.2916,76.3128,16498.0
2019-06-14 10:05:00,107.79,107.82,107.77,107.82,49621.0,76.3128,76.3341,76.2987,76.3341,49621.0
2019-06-14 10:10:00,107.82,107.83,107.81,107.81,33965.0,76.3341,76.3412,76.327,76.327,33965.0
2019-06-14 10:15:00,107.81,107.82,107.79,107.81,22589.0,76.327,76.3341,76.3128,76.327,22589.0
2019-06-14 10:20:00,107.81,107.84,107.8,107.83,42195.0,76.327,76.3482,76.3199,76.3412,42195.0
2019-06-14 10:25:00,107.84,107.84,107.81,107.82,26706.0,76.3482,76.3482,76.327,76.3341,26706.0
2019-06-14 10:30:00,107.82,107.83,107.8,107.82,19347.0,76.3341,76.3412,76.3199,76.3341,19347.0
2019-06-14 10:35:00,107.82,107.84,107.81,107.82,20374.0,76.3341,76.3482,76.327,76.3341,20374.0
2019-06-14 10:40:00,107.83,107.84,107.8,107.84,18302.0,76.3412,76.3482,76.3199,76.3482,18302.0
2019-06-14 10:45:00,107.83,107.85,107.82,107.84,24407.0,76.3412,76.3553,76.3341,76.3482,24407.0
2019-06-14 10:50:00,107.85,107.86,107.84,107.86,42247.0,76.3553,76.3624,76.3482,76.3624,42247.0
2019-06-14 10:55:00,107.86,107.87,107.85,107.86,9379.0,76.3624,76.3695,76.3553,76.3624,9379.0
2019-06-14 11:00:00,107.86,107.86,107.85,107.85,4560.0,76.3624,76.3624,76.3553,76.3553,4560.0
2019-06-14 11:05:00,107.85,107.86,107.82,107.82,42183.0,76.3553,76.3624,76.3341,76.3341,42183.0
2019-06-14 11:10:00,107.81,107.82,107.8,107.81,22467.0,76.327,76.3341,76.3199,76.327,22467.0
2019-06-14 11:15:00,107.8,107.82,107.8,107.82,11905.0,76.3199,76.3341,76.3199,76.3341,11905.0
2019-06-14 11:20:00,107.82,107.84,107.82,107.84,15922.0,76.3341,76.3482,76.3341,76.3482,15922.0
2019-06-14 11:25:00,107.84,107.84,107.82,107.84,19076.0,76.3482,76.3482,76.3341,76.3482,19076.0
2019-06-14 11:30:00,107.84,107.84,107.82,107.83,259222.0,76.3482,76.3482,76.3341,76.3412,259222.0
2019-06-14 11:35:00,107.82,107.83,107.8,107.82,98013.0,76.3341,76.3412,76.3199,76.3341,98013.0
2019-06-14 11:40:00,107.82,107.82,107.8,107.8,18194.0,76.3341,76.3341,76.3199,76.3199,18194.0
2019-06-14 11:45:00,107.8,107.81,107.79,107.81,51220.0,76.3199,76.327,76.3128,76.327,51220.0
2019-06-14 11:50:00,107.8,107.82,107.8,107.81,39524.0,76.3199,76.3341,76.3199,76.327,39524.0
2019-06-14 11:55:00,107.8,107.82,107.79,107.8,17084.0,76.3199,76.3341,76.3128,76.3199,17084.0
2019-06-14 12:00:00,107.79,107.79,107.78,107.78,9355.0,76.3128,76.3128,76.3058,76.3058,9355.0
2019-06-14 12:05:00,107.78,107.8,107.78,107.8,11377.0,76.3058,76.3199,76.3058,76.3199,11377.0
2019-06-14 12:10:00,107.79,107.8,107.79,107.8,8823.0,76.3128,76.3199,76.3128,76.3199,8823.0
2019-06-14 12:15:00,107.79,107.79,107.78,107.79,9089.0,76.3128,76.3128,76.3058,76.3128,9089.0
2019-06-14 12:20:00,107.79,107.79,107.78,107.79,2997.0,76.3128,76.3128,76.3058,76.3128,2997.0
2019-06-14 12:25:00,107.79,107.8,107.78,107.8,19482.0,76.3128,76.3199,76.3058,76.3199,19482.0
2019-06-14 12:30:00,107.8,107.8,107.79,107.8,4156.0,76.3199,76.3199,76.3128,76.3199,4156.0
2019-06-14 12:35:00,107.8,107.8,107.79,107.8,7986.0,76.3199,76.3199,76.3128,76.3199,7986.0
2019-06-14 12:40:00,107.8,107.8,107.79,107.8,10561.0,76.3199,76.3199,76.3128,76.3199,10561.0
2019-06-14 12:45:00,107.8,107.8,107.79,107.8,3003.0,76.3199,76.3199,76.3128,76.3199,3003.0
2019-06-14 12:50:00,107.8,107.8,107.79,107.8,3902.0,76.3199,76.3199,76.3128,76.3199,3902.0
2019-06-14 12:55:00,107.8,107.8,107.79,107.8,1800.0,76.3199,76.3199,76.3128,76.3199,1800.0
2019-06-14 13:00:00,107.8,107.8,107.79,107.8,5909.0,76.3199,76.3199,76.3128,76.3199,5909.0
2019-06-14 13:05:00,107.8,107.8,107.78,107.79,30296.0,76.3199,76.3199,76.3058,76.3128,30296.0
2019-06-14 13:10:00,107.8,107.8,107.78,107.78,9314.0,76.3199,76.3199,76.3058,76.3058,9314.0
2019-06-14 13:15:00,107.79,107.79,107.78,107.79,4787.0,76.3128,76.3128,76.3058,76.3128,4787.0
2019-06-14 13:20:00,107.79,107.8,107.78,107.78,103164.0,76.3128,76.3199,76.3058,76.3058,103164.0
2019-06-14 13:25:00,107.78,107.8,107.77,107.78,42424.0,76.3058,76.3199,76.2987,76.3058,42424.0
2019-06-14 13:30:00,107.78,107.79,107.78,107.78,24529.0,76.3058,76.3128,76.3058,76.3058,24529.0
2019-06-14 13:35:00,107.79,107.8,107.78,107.79,13911.0,76.3128,76.3199,76.3058,76.3128,13911.0
2019-06-14 13:40:00,107.79,107.79,107.76,107.77,68243.0,76.3128,76.3128,76.2916,76.2987,68243.0
2019-06-14 13:45:00,107.77,107.77,107.75,107.75,172992.0,76.2987,76.2987,76.2845,76.2845,172992.0
2019-06-14 13:50:00,107.75,107.76,107.74,107.75,97702.0,76.2845,76.2916,76.2774,76.2845,97702.0
2019-06-14 13:55:00,107.75,107.75,107.74,107.74,13347.0,76.2845,76.2845,76.2774,76.2774,13347.0
2019-06-14 14:00:00,107.74,107.76,107.73,107.75,96593.0,76.2774,76.2916,76.2704,76.2845,96593.0
2019-06-14 14:05:00,107.75,107.76,107.74,107.75,57250.0,76.2845,76.2916,76.2774,76.2845,57250.0
2019-06-14 14:10:00,107.75,107.75,107.74,107.75,19234.0,76.2845,76.2845,76.2774,76.2845,19234.0
2019-06-14 14:15:00,107.74,107.76,107.74,107.75,75874.0,76.2774,76.2916,76.2774,76.2845,75874.0
2019-06-14 14:20:00,107.75,107.76,107.74,107.74,30701.0,76.2845,76.2916,76.2774,76.2774,30701.0
2019-06-14 14:25:00,107.74,107.75,107.74,107.75,7484.0,76.2774,76.2845,76.2774,76.2845,7484.0
2019-06-14 14:30:00,107.75,107.76,107.75,107.75,70713.0,76.2845,76.2916,76.2845,76.2845,70713.0
2019-06-14 14:35:00,107.76,107.76,107.74,107.75,17670.0,76.2916,76.2916,76.2774,76.2845,17670.0
2019-06-14 14:40:00,107.75,107.77,107.74,107.77,173970.0,76.2845,76.2987,76.2774,76.2987,173970.0
2019-06-14 14:45:00,107.76,107.78,107.76,107.78,15708.0,76.2916,76.3058,76.2916,76.3058,15708.0
2019-06-14 14:50:00,107.77,107.77,107.76,107.77,17909.0,76.2987,76.2987,76.2916,76.2987,17909.0
2019-06-14 14:55:00,107.77,107.77,107.76,107.77,9821.0,76.2987,76.2987,76.2916,76.2987,9821.0
2019-06-14 15:00:00,107.77,107.8,107.77,107.8,12776.0,76.2987,76.3199,76.2987,76.3199,12776.0
2019-06-14 15:05:00,107.8,107.8,107.79,107.8,9865.0,76.3199,76.3199,76.3128,76.3199,9865.0
2019-06-14 15:10:00,107.8,107.83,107.79,107.83,38290.0,76.3199,76.3412,76.3128,76.3412,38290.0
2019-06-14 15:15:00,107.83,107.85,107.83,107.85,57345.0,76.3412,76.3553,76.3412,76.3553,57345.0
2019-06-14 15:20:00,107.85,107.86,107.84,107.86,22664.0,76.3553,76.3624,76.3482,76.3624,22664.0
2019-06-14 15:25:00,107.86,107.86,107.85,107.86,18248.0,76.3624,76.3624,76.3553,76.3624,18248.0
2019-06-14 15:30:00,107.86,107.86,107.84,107.86,85471.0,76.3624,76.3624,76.3482,76.3624,85471.0
2019-06-14 15:35:00,107.86,107.86,107.85,107.85,46501.0,76.3624,76.3624,76.3553,76.3553,46501.0
2019-06-14 15:40:00,107.86,107.86,107.84,107.85,38436.0,76.3624,76.3624,76.3482,76.3553,38436.0
2019-06-14 15:45:00,107.84,107.85,107.83,107.84,22192.0,76.3482,76.3553,76.3412,76.3482,22192.0
2019-06-14 15:50:00,107.84,107.84,107.82,107.83,118606.0,76.3482,76.3482,76.3341,76.3412,118606.0
2019-06-14 15:55:00,107.83,107.83,107.78,107.78,150935.0,76.3412,76.3412,76.3058,76.3058,150935.0
2019-06-17 09:30:00,107.76,107.77,107.7,107.71,103694.0,76.2916,76.2987,76.2491,76.2562,103694.0
2019-06-17 09:35:00,107.71,107.73,107.7,107.71,40860.0,76.2562,76.2704,76.2491,76.2562,40860.0
2019-06-17 09:40:00,107.7,107.73,107.7,107.72,88486.0,76.2491,76.2704,76.2491,76.2633,88486.0
2019-06-17 09:45:00,107.72,107.74,107.71,107.73,58582.0,76.2633,76.2774,76.2562,76.2704,58582.0
2019-06-17 09:50:00,107.72,107.73,107.71,107.72,25688.0,76.2633,76.2704,76.2562,76.2633,25688.0
2019-06-17 09:55:00,107.73,107.74,107.71,107.72,23252.0,76.2704,76.2774,76.2562,76.2633,23252.0
2019-06-17 10:00:00,107.72,107.74,107.71,107.72,18021.0,76.2633,76.2774,76.2562,76.2633,18021.0
2019-06-17 10:05:00,107.73,107.74,107.72,107.72,15579.0,76.2704,76.2774,76.2633,76.2633,15579.0
2019-06-17 10:10:00,107.72,107.73,107.72,107.72,29239.0,76.2633,76.2704,76.2633,76.2633,29239.0
2019-06-17 10:15:00,107.73,107.73,107.7,107.71,84263.0,76.2704,76.2704,76.2491,76.2562,84263.0
2019-06-17 10:20:00,107.7,107.72,107.7,107.71,29079.0,76.2491,76.2633,76.2491,76.2562,29079.0
2019-06-17 10:25:00,107.72,107.73,107.71,107.73,78475.0,76.2633,76.2704,76.2562,76.2704,78475.0
2019-06-17 10:30:00,107.73,107.74,107.73,107.74,30431.0,76.2704,76.2774,76.2704,76.2774,30431.0
2019-06-17 10:35:00,107.74,107.75,107.74,107.74,115562.0,76.2774,76.2845,76.2774,76.2774,115562.0
2019-06-17 10:40:00,107.75,107.76,107.73,107.74,15887.0,76.2845,76.2916,76.2704,76.2774,15887.0
2019-06-17 10:45:00,107.73,107.74,107.72,107.73,48527.0,76.2704,76.2774,76.2633,76.2704,48527.0
2019-06-17 10:50:00,107.73,107.74,107.73,107.73,136212.0,76.2704,76.2774,76.2704,76.2704,136212.0
2019-06-17 10:55:00,107.73,107.74,107.72,107.73,49935.0,76.2704,76.2774,76.2633,76.2704,49935.0
2019-06-17 11:00:00,107.73,107.75,107.72,107.74,42735.0,76.2704,76.2845,76.2633,76.2774,42735.0
2019-06-17 11:05:00,107.73,107.74,107.72,107.73,19503.0,76.2704,76.2774,76.2633,76.2704,19503.0
2019-06-17 11:10:00,107.72,107.73,107.72,107.73,10255.0,76.2633,76.2704,76.2633,76.2704,10255.0
2019-06-17 11:15:00,107.72,107.74,107.72,107.74,16690.0,76.2633,76.2774,76.2633,76.2774,16690.0
2019-06-17 11:20:00,107.73,107.74,107.72,107.73,5075.0,76.2704,76.2774,76.2633,76.2704,5075.0
2019-06-17 11:25:00,107.73,107.73,107.72,107.73,5223.0,76.2704,76.2704,76.2633,76.2704,5223.0
2019-06-17 11:30:00,107.72,107.72,107.7,107.7,101123.0,76.2633,76.2633,76.2491,76.2491,101123.0
2019-06-17 11:35:00,107.7,107.71,107.69,107.69,22798.0,76.2491,76.2562,76.242,76.242,22798.0
2019-06-17 11:40:00,107.69,107.7,107.68,107.68,24147.0,76.242,76.2491,76.235,76.235,24147.0
2019-06-17 11:45:00,107.68,107.69,107.68,107.69,17547.0,76.235,76.242,76.235,76.242,17547.0
2019-06-17 11:50:00,107.69,107.7,107.68,107.69,71351.0,76.242,76.2491,76.235,76.242,71351.0
2019-06-17 11:55:00,107.69,107.69,107.67,107.69,28372.0,76.242,76.242,76.2279,76.242,28372.0
2019-06-17 12:00:00,107.68,107.69,107.67,107.68,33923.0,76.235,76.242,76.2279,76.235,33923.0
2019-06-17 12:05:00,107.68,107.69,107.68,107.68,12587.0,76.235,76.242,76.235,76.235,12587.0
2019-06-17 12:10:00,107.68,107.68,107.67,107.68,4558.0,76.235,76.235,76.2279,76.235,4558.0
2019-06-17 12:15:00,107.68,107.69,107.68,107.69,8697.0,76.235,76.242,76.235,76.242,8697.0
2019-06-17 12:20:00,107.68,107.68,107.67,107.68,7640.0,76.235,76.235,76.2279,76.235,7640.0
2019-06-17 12:25:00,107.67,107.67,107.66,107.66,21466.0,76.2279,76.2279,76.2208,76.2208,21466.0
2019-06-17 12:30:00,107.66,107.67,107.65,107.67,28018.0,76.2208,76.2279,76.2137,76.2279,28018.0
2019-06-17 12:35:00,107.67,107.69,107.66,107.68,26347.0,76.2279,76.242,76.2208,76.235,26347.0
2019-06-17 12:40:00,107.69,107.69,107.68,107.68,300.0,76.242,76.242,76.235,76.235,300.0
2019-06-17 12:45:00,107.68,107.69,107.68,107.69,740.0,76.235,76.242,76.235,76.242,740.0
2019-06-17 12:50:00,107.68,107.69,107.67,107.69,78683.0,76.235,76.242,76.2279,76.242,78683.0
2019-06-17 12:55:00,107.68,107.68,107.67,107.67,4189.0,76.235,76.235,76.2279,76.2279,4189.0
2019-06-17 13:00:00,107.67,107.7,107.67,107.69,106440.0,76.2279,76.2491,76.2279,76.242,106440.0
2019-06-17 13:05:00,107.69,107.69,107.68,107.69,44807.0,76.242,76.242,76.235,76.242,44807.0
2019-06-17 13:10:00,107.69,107.7,107.68,107.69,74258.0,76.242,76.2491,76.235,76.242,74258.0
2019-06-17 13:15:00,107.69,107.7,107.68,107.68,27799.0,76.242,76.2491,76.235,76.235,27799.0
2019-06-17 13:20:00,107.69,107.71,107.68,107.69,892682.0,76.242,76.2562,76.235,76.242,892682.0
2019-06-17 13:25:00,107.69,107.69,107.68,107.68,20777.0,76.242,76.242,76.235,76.235,20777.0
2019-06-17 13:30:00,107.68,107.69,107.68,107.69,16620.0,76.235,76.242,76.235,76.242,16620.0
2019-06-17 13:35:00,107.69,107.71,107.68,107.71,63503.0,76.242,76.2562,76.235,76.2562,63503.0
2019-06-17 13:40:00,107.7,107.72,107.7,107.71,28848.0,76.2491,76.2633,76.2491,76.2562,28848.0
2019-06-17 13:45:00,107.71,107.72,107.71,107.71,27897.0,76.2562,76.2633,76.2562,76.2562,27897.0
2019-06-17 13:50:00,107.71,107.72,107.7,107.72,33026.0,76.2562,76.2633,76.2491,76.2633,33026.0
2019-06-17 13:55:00,107.72,107.72,107.71,107.72,53815.0,76.2633,76.2633,76.2562,76.2633,53815.0
2019-06-17 14:00:00,107.72,107.72,107.71,107.72,22940.0,76.2633,76.2633,76.2562,76.2633,22940.0
2019-06-17 14:05:00,107.72,107.72,107.7,107.71,59951.0,76.2633,76.2633,76.2491,76.2562,59951.0
2019-06-17 14:10:00,107.7,107.71,107.69,107.7,32493.0,76.2491,76.2562,76.242,76.2491,32493.0
2019-06-17 14:15:00,107.7,107.7,107.69,107.69,17425.0,76.2491,76.2491,76.242,76.242,17425.0
2019-06-17 14:20:00,107.69,107.7,107.68,107.68,30678.0,76.242,76.2491,76.235,76.235,30678.0
2019-06-17 14:25:00,107.68,107.69,107.67,107.67,48402.0,76.235,76.242,76.2279,76.2279,48402.0
2019-06-17 14:30:00,107.67,107.68,107.66,107.66,18546.0,76.2279,76.235,76.2208,76.2208,18546.0
2019-06-17 14:35:00,107.67,107.67,107.66,107.67,31802.0,76.2279,76.2279,76.2208,76.2279,31802.0
2019-06-17 14:40:00,107.67,107.69,107.66,107.69,47035.0,76.2279,76.242,76.2208,76.242,47035.0
2019-06-17 14:45:00,107.69,107.69,107.68,107.68,8591.0,76.242,76.242,76.235,76.235,8591.0
2019-06-17 14:50:00,107.68,107.69,107.67,107.67,53992.0,76.235,76.242,76.2279,76.2279,53992.0
2019-06-17 14:55:00,107.67,107.67,107.65,107.65,25316.0,76.2279,76.2279,76.2137,76.2137,25316.0
2019-06-17 15:00:00,107.65,107.66,107.63,107.64,67231.0,76.2137,76.2208,76.1996,76.2066,67231.0
2019-06-17 15:05:00,107.65,107.67,107.64,107.67,61965.0,76.2137,76.2279,76.2066,76.2279,61965.0
2019-06-17 15:10:00,107.67,107.67,107.66,107.66,23147.0,76.2279,76.2279,76.2208,76.2208,23147.0
2019-06-17 15:15:00,107.66,107.67,107.64,107.65,94181.0,76.2208,76.2279,76.2066,76.2137,94181.0
2019-06-17 15:20:00,107.65,107.66,107.64,107.66,62654.0,76.2137,76.2208,76.2066,76.2208,62654.0
2019-06-17 15:25:00,107.66,107.67,107.65,107.67,73142.0,76.2208,76.2279,76.2137,76.2279,73142.0
2019-06-17 15:30:00,107.66,107.66,107.64,107.64,121039.0,76.2208,76.2208,76.2066,76.2066,121039.0
2019-06-17 15:35:00,107.65,107.65,107.62,107.62,129515.0,76.2137,76.2137,76.1925,76.1925,129515.0
2019-06-17 15:40:00,107.62,107.64,107.62,107.64,51869.0,76.1925,76.2066,76.1925,76.2066,51869.0
2019-06-17 15:45:00,107.64,107.64,107.62,107.62,59788.0,76.2066,76.2066,76.1925,76.1925,59788.0
2019-06-17 15:50:00,107.62,107.64,107.6,107.63,134240.0,76.1925,76.2066,76.1783,76.1996,134240.0
2019-06-17 15:55:00,107.64,107.64,107.61,107.63,419923.0,76.2066,76.2066,76.1854,76.1996,419923.0
2019-06-18 09:30:00,108.1,108.12,108.08,108.09,245267.0,76.5323,76.5465,76.5182,76.5252,245267.0
2019-06-18 09:35:00,108.09,108.21,108.09,108.19,242915.0,76.5252,76.6102,76.5252,76.596,242915.0
2019-06-18 09:40:00,108.19,108.29,108.17,108.26,200793.0,76.596,76.6668,76.5819,76.6456,200793.0
2019-06-18 09:45:00,108.26,108.32,108.24,108.32,199823.0,76.6456,76.6881,76.6314,76.6881,199823.0
2019-06-18 09:50:00,108.32,108.32,108.26,108.27,641168.0,76.6881,76.6881,76.6456,76.6527,641168.0
2019-06-18 09:55:00,108.27,108.27,108.22,108.23,124694.0,76.6527,76.6527,76.6173,76.6243,124694.0
2019-06-18 10:00:00,108.23,108.25,108.22,108.25,179553.0,76.6243,76.6385,76.6173,76.6385,179553.0
2019-06-18 10:05:00,108.25,108.25,108.19,108.2,73637.0,76.6385,76.6385,76.596,76.6031,73637.0
2019-06-18 10:10:00,108.2,108.21,108.17,108.19,31656.0,76.6031,76.6102,76.5819,76.596,31656.0
2019-06-18 10:15:00,108.19,108.19,108.14,108.16,41123.0,76.596,76.596,76.5606,76.5748,41123.0
2019-06-18 10:20:00,108.16,108.16,108.13,108.14,47119.0,76.5748,76.5748,76.5535,76.5606,47119.0
2019-06-18 10:25:00,108.13,108.16,108.13,108.16,29491.0,76.5535,76.5748,76.5535,76.5748,29491.0
2019-06-18 10:30:00,108.16,108.19,108.15,108.19,65549.0,76.5748,76.596,76.5677,76.596,65549.0
2019-06-18 10:35:00,108.19,108.22,108.18,108.22,85645.0,76.596,76.6173,76.5889,76.6173,85645.0
2019-06-18 10:40:00,108.22,108.22,108.2,108.2,58874.0,76.6173,76.6173,76.6031,76.6031,58874.0
2019-06-18 10:45:00,108.2,108.23,108.19,108.23,149988.0,76.6031,76.6243,76.596,76.6243,149988.0
2019-06-18 10:50:00,108.23,108.24,108.22,108.24,66696.0,76.6243,76.6314,76.6173,76.6314,66696.0
2019-06-18 10:55:00,108.24,108.26,108.23,108.26,98719.0,76.6314,76.6456,76.6243,76.6456,98719.0
2019-06-18 11:00:00,108.26,108.27,108.25,108.27,106501.0,76.6456,76.6527,76.6385,76.6527,106501.0
2019-06-18 11:05:00,108.27,108.28,108.26,108.28,10577.0,76.6527,76.6597,76.6456,76.6597,10577.0
2019-06-18 11:10:00,108.28,108.28,108.24,108.25,24617.0,76.6597,76.6597,76.6314,76.6385,24617.0
2019-06-18 11:15:00,108.25,108.27,108.24,108.26,265579.0,76.6385,76.6527,76.6314,76.6456,265579.0
2019-06-18 11:20:00,108.26,108.26,108.19,108.21,47518.0,76.6456,76.6456,76.596,76.6102,47518.0
2019-06-18 11:25:00,108.22,108.23,108.2,108.22,72577.0,76.6173,76.6243,76.6031,76.6173,72577.0
2019-06-18 11:30:00,108.21,108.21,108.18,108.18,111353.0,76.6102,76.6102,76.5889,76.5889,111353.0
2019-06-18 11:35:00,108.18,108.21,108.18,108.19,44520.0,76.5889,76.6102,76.5889,76.596,44520.0
2019-06-18 11:40:00,108.19,108.19,108.18,108.19,6985.0,76.596,76.596,76.5889,76.596,6985.0
2019-06-18 11:45:00,108.18,108.19,108.14,108.14,40072.0,76.5889,76.596,76.5606,76.5606,40072.0
2019-06-18 11:50:00,108.14,108.16,108.14,108.14,11449.0,76.5606,76.5748,76.5606,76.5606,11449.0
2019-06-18 11:55:00,108.16,108.16,108.14,108.14,8547.0,76.5748,76.5748,76.5606,76.5606,8547.0
2019-06-18 12:00:00,108.14,108.17,108.14,108.17,41596.0,76.5606,76.5819,76.5606,76.5819,41596.0
2019-06-18 12:05:00,108.16,108.17,108.16,108.17,14536.0,76.5748,76.5819,76.5748,76.5819,14536.0
2019-06-18 12:10:00,108.17,108.17,108.15,108.15,16761.0,76.5819,76.5819,76.5677,76.5677,16761.0
2019-06-18 12:15:00,108.16,108.17,108.14,108.15,92549.0,76.5748,76.5819,76.5606,76.5677,92549.0
2019-06-18 12:20:00,108.15,108.16,108.14,108.16,41152.0,76.5677,76.5748,76.5606,76.5748,41152.0
2019-06-18 12:25:00,108.16,108.16,108.15,108.16,7594.0,76.5748,76.5748,76.5677,76.5748,7594.0
2019-06-18 12:30:00,108.16,108.16,108.15,108.16,33570.0,76.5748,76.5748,76.5677,76.5748,33570.0
2019-06-18 12:35:00,108.16,108.17,108.15,108.17,76052.0,76.5748,76.5819,76.5677,76.5819,76052.0
2019-06-18 12:40:00,108.17,108.19,108.17,108.19,27286.0,76.5819,76.596,76.5819,76.596,27286.0
2019-06-18 12:45:00,108.18,108.19,108.17,108.19,42146.0,76.5889,76.596,76.5819,76.596,42146.0
2019-06-18 12:50:00,108.19,108.2,108.19,108.2,55997.0,76.596,76.6031,76.596,76.6031,55997.0
2019-06-18 12:55:00,108.2,108.22,108.2,108.22,63571.0,76.6031,76.6173,76.6031,76.6173,63571.0
2019-06-18 13:00:00,108.22,108.22,108.19,108.2,140677.0,76.6173,76.6173,76.596,76.6031,140677.0
2019-06-18 13:05:00,108.2,108.22,108.18,108.22,118262.0,76.6031,76.6173,76.5889,76.6173,118262.0
2019-06-18 13:10:00,108.21,108.22,108.21,108.22,76052.0,76.6102,76.6173,76.6102,76.6173,76052.0
2019-06-18 13:15:00,108.22,108.22,108.2,108.21,74390.0,76.6173,76.6173,76.6031,76.6102,74390.0
2019-06-18 13:20:00,108.21,108.22,108.2,108.22,55407.0,76.6102,76.6173,76.6031,76.6173,55407.0
2019-06-18 13:25:00,108.22,108.22,108.2,108.2,38619.0,76.6173,76.6173,76.6031,76.6031,38619.0
2019-06-18 13:30:00,108.2,108.22,108.2,108.21,58381.0,76.6031,76.6173,76.6031,76.6102,58381.0
2019-06-18 13:35:00,108.21,108.22,108.2,108.22,11020.0,76.6102,76.6173,76.6031,76.6173,11020.0
2019-06-18 13:40:00,108.22,108.22,108.2,108.22,56544.0,76.6173,76.6173,76.6031,76.6173,56544.0
2019-06-18 13:45:00,108.22,108.23,108.21,108.22,93874.0,76.6173,76.6243,76.6102,76.6173,93874.0
2019-06-18 13:50:00,108.22,108.23,108.21,108.23,44717.0,76.6173,76.6243,76.6102,76.6243,44717.0
2019-06-18 13:55:00,108.23,108.23,108.22,108.23,13821.0,76.6243,76.6243,76.6173,76.6243,13821.0
2019-06-18 14:00:00,108.23,108.24,108.23,108.24,46932.0,76.6243,76.6314,76.6243,76.6314,46932.0
2019-06-18 14:05:00,108.24,108.25,108.23,108.25,45392.0,76.6314,76.6385,76.6243,76.6385,45392.0
2019-06-18 14:10:00,108.25,108.26,108.25,108.26,33001.0,76.6385,76.6456,76.6385,76.6456,33001.0
2019-06-18 14:15:00,108.26,108.28,108.26,108.27,74914.0,76.6456,76.6597,76.6456,76.6527,74914.0
2019-06-18 14:20:00,108.28,108.28,108.28,108.28,18287.0,76.6597,76.6597,76.6597,76.6597,18287.0
2019-06-18 14:25:00,108.28,108.28,108.27,108.28,22676.0,76.6597,76.6597,76.6527,76.6597,22676.0
2019-06-18 14:30:00,108.28,108.29,108.27,108.29,53252.0,76.6597,76.6668,76.6527,76.6668,53252.0
2019-06-18 14:35:00,108.29,108.29,108.28,108.29,22425.0,76.6668,76.6668,76.6597,76.6668,22425.0
2019-06-18 14:40:00,108.29,108.29,108.26,108.27,89908.0,76.6668,76.6668,76.6456,76.6527,89908.0
2019-06-18 14:45:00,108.27,108.27,108.25,108.26,70849.0,76.6527,76.6527,76.6385,76.6456,70849.0
2019-06-18 14:50:00,108.25,108.26,108.25,108.26,25844.0,76.6385,76.6456,76.6385,76.6456,25844.0
2019-06-18 14:55:00,108.26,108.27,108.25,108.27,66886.0,76.6456,76.6527,76.6385,76.6527,66886.0
2019-06-18 15:00:00,108.27,108.28,108.26,108.28,84645.0,76.6527,76.6597,76.6456,76.6597,84645.0
2019-06-18 15:05:00,108.28,108.29,108.27,108.28,71560.0,76.6597,76.6668,76.6527,76.6597,71560.0
2019-06-18 15:10:00,108.28,108.29,108.27,108.28,16735.0,76.6597,76.6668,76.6527,76.6597,16735.0
2019-06-18 15:15:00,108.28,108.3,108.27,108.3,110852.0,76.6597,76.6739,76.6527,76.6739,110852.0
2019-06-18 15:20:00,108.3,108.3,108.26,108.28,129783.0,76.6739,76.6739,76.6456,76.6597,129783.0
2019-06-18 15:25:00,108.28,108.28,108.26,108.27,40366.0,76.6597,76.6597,76.6456,76.6527,40366.0
2019-06-18 15:30:00,108.27,108.28,108.24,108.25,120537.0,76.6527,76.6597,76.6314,76.6385,120537.0
2019-06-18 15:35:00,108.25,108.27,108.24,108.27,63579.0,76.6385,76.6527,76.6314,76.6527,63579.0
2019-06-18 15:40:00,108.26,108.29,108.25,108.29,130274.0,76.6456,76.6668,76.6385,76.6668,130274.0
2019-06-18 15:45:00,108.29,108.31,108.28,108.3,251464.0,76.6668,76.681,76.6597,76.6739,251464.0
2019-06-18 15:50:00,108.31,108.31,108.3,108.31,316251.0,76.681,76.681,76.6739,76.681,316251.0
2019-06-18 15:55:00,108.31,108.34,108.3,108.32,551249.0,76.681,76.7022,76.6739,76.6881,551249.0
2019-06-19 09:30:00,108.33,108.35,108.29,108.3,66097.0,76.6951,76.7093,76.6668,76.6739,66097.0
2019-06-19 09:35:00,108.3,108.31,108.26,108.29,93782.0,76.6739,76.681,76.6456,76.6668,93782.0
2019-06-19 09:40:00,108.29,108.29,108.25,108.27,181813.0,76.6668,76.6668,76.6385,76.6527,181813.0
2019-06-19 09:45:00,108.26,108.29,108.25,108.29,41844.0,76.6456,76.6668,76.6385,76.6668,41844.0
2019-06-19 09:50:00,108.29,108.31,108.28,108.3,90419.0,76.6668,76.681,76.6597,76.6739,90419.0
2019-06-19 09:55:00,108.3,108.31,108.3,108.3,23609.0,76.6739,76.681,76.6739,76.6739,23609.0
2019-06-19 10:00:00,108.31,108.32,108.29,108.3,138519.0,76.681,76.6881,76.6668,76.6739,138519.0
2019-06-19 10:05:00,108.3,108.31,108.29,108.29,19359.0,76.6739,76.681,76.6668,76.6668,19359.0
2019-06-19 10:10:00,108.29,108.31,108.29,108.31,11391.0,76.6668,76.681,76.6668,76.681,11391.0
2019-06-19 10:15:00,108.31,108.31,108.27,108.29,94990.0,76.681,76.681,76.6527,76.6668,94990.0
2019-06-19 10:20:00,108.28,108.28,108.27,108.28,27611.0,76.6597,76.6597,76.6527,76.6597,27611.0
2019-06-19 10:25:00,108.28,108.28,108.26,108.27,9961.0,76.6597,76.6597,76.6456,76.6527,9961.0
2019-06-19 10:30:00,108.27,108.29,108.26,108.28,97675.0,76.6527,76.6668,76.6456,76.6597,97675.0
2019-06-19 10:35:00,108.28,108.29,108.27,108.27,57769.0,76.6597,76.6668,76.6527,76.6527,57769.0
2019-06-19 10:40:00,108.26,108.27,108.25,108.26,27910.0,76.6456,76.6527,76.6385,76.6456,27910.0
2019-06-19 10:45:00,108.26,108.27,108.26,108.27,7958.0,76.6456,76.6527,76.6456,76.6527,7958.0
2019-06-19 10:50:00,108.27,108.27,108.26,108.27,29899.0,76.6527,76.6527,76.6456,76.6527,29899.0
2019-06-19 10:55:00,108.27,108.27,108.24,108.25,42063.0,76.6527,76.6527,76.6314,76.6385,42063.0
2019-06-19 11:00:00,108.25,108.25,108.25,108.25,1591.0,76.6385,76.6385,76.6385,76.6385,1591.0
2019-06-19 11:05:00,108.25,108.26,108.24,108.26,44674.0,76.6385,76.6456,76.6314,76.6456,44674.0
2019-06-19 11:10:00,108.26,108.26,108.24,108.26,52814.0,76.6456,76.6456,76.6314,76.6456,52814.0
2019-06-19 11:15:00,108.26,108.27,108.26,108.27,52799.0,76.6456,76.6527,76.6456,76.6527,52799.0
2019-06-19 11:20:00,108.27,108.28,108.27,108.28,53354.0,76.6527,76.6597,76.6527,76.6597,53354.0
2019-06-19 11:25:00,108.28,108.28,108.27,108.28,17523.0,76.6597,76.6597,76.6527,76.6597,17523.0
2019-06-19 11:30:00,108.28,108.29,108.28,108.28,15348.0,76.6597,76.6668,76.6597,76.6597,15348.0
2019-06-19 11:35:00,108.28,108.28,108.27,108.27,65611.0,76.6597,76.6597,76.6527,76.6527,65611.0
2019-06-19 11:40:00,108.28,108.3,108.27,108.29,76442.0,76.6597,76.6739,76.6527,76.6668,76442.0
2019-06-19 11:45:00,108.3,108.3,108.29,108.3,7715.0,76.6739,76.6739,76.6668,76.6739,7715.0
2019-06-19 11:50:00,108.3,108.31,108.29,108.31,39644.0,76.6739,76.681,76.6668,76.681,39644.0
2019-06-19 11:55:00,108.31,108.31,108.29,108.3,31042.0,76.681,76.681,76.6668,76.6739,31042.0
2019-06-19 12:00:00,108.3,108.31,108.28,108.29,28444.0,76.6739,76.681,76.6597,76.6668,28444.0
2019-06-19 12:05:00,108.29,108.29,108.28,108.29,7300.0,76.6668,76.6668,76.6597,76.6668,7300.0
2019-06-19 12:10:00,108.29,108.29,108.28,108.28,46695.0,76.6668,76.6668,76.6597,76.6597,46695.0
2019-06-19 12:15:00,108.28,108.29,108.27,108.29,134579.0,76.6597,76.6668,76.6527,76.6668,134579.0
2019-06-19 12:20:00,108.29,108.29,108.28,108.29,18725.0,76.6668,76.6668,76.6597,76.6668,18725.0
2019-06-19 12:25:00,108.29,108.29,108.28,108.29,2945.0,76.6668,76.6668,76.6597,76.6668,2945.0
2019-06-19 12:30:00,108.29,108.29,108.27,108.28,42008.0,76.6668,76.6668,76.6527,76.6597,42008.0
2019-06-19 12:35:00,108.28,108.28,108.27,108.28,6680.0,76.6597,76.6597,76.6527,76.6597,6680.0
2019-06-19 12:40:00,108.28,108.28,108.27,108.28,2845.0,76.6597,76.6597,76.6527,76.6597,2845.0
2019-06-19 12:45:00,108.28,108.28,108.27,108.28,30868.0,76.6597,76.6597,76.6527,76.6597,30868.0
2019-06-19 12:50:00,108.28,108.28,108.27,108.28,18390.0,76.6597,76.6597,76.6527,76.6597,18390.0
2019-06-19 12:55:00,108.28,108.28,108.27,108.28,28824.0,76.6597,76.6597,76.6527,76.6597,28824.0
2019-06-19 13:00:00,108.28,108.28,108.27,108.28,2390.0,76.6597,76.6597,76.6527,76.6597,2390.0
2019-06-19 13:05:00,108.28,108.29,108.28,108.28,55925.0,76.6597,76.6668,76.6597,76.6597,55925.0
2019-06-19 13:10:00,108.29,108.29,108.27,108.28,46596.0,76.6668,76.6668,76.6527,76.6597,46596.0
2019-06-19 13:15:00,108.28,108.28,108.25,108.25,154652.0,76.6597,76.6597,76.6385,76.6385,154652.0
2019-06-19 13:20:00,108.26,108.26,108.23,108.23,67854.0,76.6456,76.6456,76.6243,76.6243,67854.0
2019-06-19 13:25:00,108.23,108.24,108.21,108.21,179934.0,76.6243,76.6314,76.6102,76.6102,179934.0
2019-06-19 13:30:00,108.2,108.21,108.16,108.19,308708.0,76.6031,76.6102,76.5748,76.596,308708.0
2019-06-19 13:35:00,108.18,108.19,108.17,108.18,92149.0,76.5889,76.596,76.5819,76.5889,92149.0
2019-06-19 13:40:00,108.17,108.17,108.15,108.16,79661.0,76.5819,76.5819,76.5677,76.5748,79661.0
2019-06-19 13:45:00,108.16,108.16,108.15,108.16,102635.0,76.5748,76.5748,76.5677,76.5748,102635.0
2019-06-19 13:50:00,108.16,108.19,108.15,108.19,337392.0,76.5748,76.596,76.5677,76.596,337392.0
2019-06-19 13:55:00,108.18,108.22,108.17,108.22,153068.0,76.5889,76.6173,76.5819,76.6173,153068.0
2019-06-19 14:00:00,108.25,108.41,108.15,108.41,1012387.0,76.6385,76.7518,76.5677,76.7518,1012387.0
2019-06-19 14:05:00,108.41,108.48,108.41,108.44,957943.0,76.7518,76.8013,76.7518,76.773,957943.0
2019-06-19 14:10:00,108.44,108.48,108.43,108.48,403363.0,76.773,76.8013,76.7659,76.8013,403363.0
2019-06-19 14:15:00,108.48,108.52,108.47,108.51,314056.0,76.8013,76.8297,76.7943,76.8226,314056.0
2019-06-19 14:20:00,108.51,108.52,108.47,108.47,248821.0,76.8226,76.8297,76.7943,76.7943,248821.0
2019-06-19 14:25:00,108.48,108.49,108.46,108.49,249674.0,76.8013,76.8084,76.7872,76.8084,249674.0
2019-06-19 14:30:00,108.49,108.58,108.48,108.58,561153.0,76.8084,76.8721,76.8013,76.8721,561153.0
2019-06-19 14:35:00,108.57,108.62,108.54,108.54,477504.0,76.8651,76.9005,76.8438,76.8438,477504.0
2019-06-19 14:40:00,108.54,108.54,108.49,108.52,200030.0,76.8438,76.8438,76.8084,76.8297,200030.0
2019-06-19 14:45:00,108.52,108.54,108.49,108.54,99007.0,76.8297,76.8438,76.8084,76.8438,99007.0
2019-06-19 14:50:00,108.54,108.61,108.53,108.58,271940.0,76.8438,76.8934,76.8367,76.8721,271940.0
2019-06-19 14:55:00,108.58,108.61,108.57,108.59,136485.0,76.8721,76.8934,76.8651,76.8792,136485.0
2019-06-19 15:00:00,108.59,108.64,108.59,108.64,713400.0,76.8792,76.9146,76.8792,76.9146,713400.0
2019-06-19 15:05:00,108.64,108.67,108.63,108.67,204908.0,76.9146,76.9359,76.9075,76.9359,204908.0
2019-06-19 15:10:00,108.67,108.69,108.66,108.69,89504.0,76.9359,76.95,76.9288,76.95,89504.0
2019-06-19 15:15:00,108.69,108.71,108.68,108.71,350277.0,76.95,76.9642,76.9429,76.9642,350277.0
2019-06-19 15:20:00,108.71,108.74,108.7,108.72,203652.0,76.9642,76.9854,76.9571,76.9713,203652.0
2019-06-19 15:25:00,108.72,108.77,108.72,108.76,243654.0,76.9713,77.0067,76.9713,76.9996,243654.0
2019-06-19 15:30:00,108.77,108.79,108.75,108.77,261447.0,77.0067,77.0208,76.9925,77.0067,261447.0
2019-06-19 15:35:00,108.77,108.8,108.75,108.79,311462.0,77.0067,77.0279,76.9925,77.0208,311462.0
2019-06-19 15:40:00,108.79,108.85,108.78,108.82,274257.0,77.0208,77.0633,77.0137,77.0421,274257.0
2019-06-19 15:45:00,108.82,108.92,108.82,108.92,411904.0,77.0421,77.1129,77.0421,77.1129,411904.0
2019-06-19 15:50:00,108.92,108.92,108.89,108.89,360176.0,77.1129,77.1129,77.0916,77.0916,360176.0
2019-06-19 15:55:00,108.89,108.9,108.8,108.86,595750.0,77.0916,77.0987,77.0279,77.0704,595750.0
2019-06-20 09:30:00,109.25,109.4,109.22,109.4,366213.0,77.3465,77.4527,77.3252,77.4527,366213.0
2019-06-20 09:35:00,109.4,109.43,109.38,109.43,354767.0,77.4527,77.4739,77.4385,77.4739,354767.0
2019-06-20 09:40:00,109.43,109.44,109.42,109.44,161004.0,77.4739,77.481,77.4668,77.481,161004.0
2019-06-20 09:45:00,109.44,109.5,109.43,109.5,226630.0,77.481,77.5235,77.4739,77.5235,226630.0
2019-06-20 09:50:00,109.5,109.53,109.49,109.53,86261.0,77.5235,77.5447,77.5164,77.5447,86261.0
2019-06-20 09:55:00,109.53,109.55,109.52,109.54,65216.0,77.5447,77.5589,77.5376,77.5518,65216.0
2019-06-20 10:00:00,109.54,109.56,109.53,109.56,124048.0,77.5518,77.566,77.5447,77.566,124048.0
2019-06-20 10:05:00,109.56,109.58,109.56,109.58,199675.0,77.566,77.5801,77.566,77.5801,199675.0
2019-06-20 10:10:00,109.58,109.62,109.57,109.62,213118.0,77.5801,77.6084,77.573,77.6084,213118.0
2019-06-20 10:15:00,109.62,109.62,109.52,109.53,348701.0,77.6084,77.6084,77.5376,77.5447,348701.0
2019-06-20 10:20:00,109.53,109.53,109.5,109.51,106815.0,77.5447,77.5447,77.5235,77.5306,106815.0
2019-06-20 10:25:00,109.52,109.53,109.49,109.5,47521.0,77.5376,77.5447,77.5164,77.5235,47521.0
2019-06-20 10:30:00,109.5,109.51,109.49,109.5,258829.0,77.5235,77.5306,77.5164,77.5235,258829.0
2019-06-20 10:35:00,109.5,109.5,109.47,109.48,102580.0,77.5235,77.5235,77.5022,77.5093,102580.0
2019-06-20 10:40:00,109.48,109.48,109.46,109.47,128061.0,77.5093,77.5093,77.4952,77.5022,128061.0
2019-06-20 10:45:00,109.47,109.49,109.46,109.47,152254.0,77.5022,77.5164,77.4952,77.5022,152254.0
2019-06-20 10:50:00,109.47,109.49,109.46,109.47,190122.0,77.5022,77.5164,77.4952,77.5022,190122.0
2019-06-20 10:55:00,109.47,109.47,109.42,109.43,111086.0,77.5022,77.5022,77.4668,77.4739,111086.0
2019-06-20 11:00:00,109.43,109.44,109.38,109.38,279566.0,77.4739,77.481,77.4385,77.4385,279566.0
2019-06-20 11:05:00,109.38,109.42,109.37,109.42,293461.0,77.4385,77.4668,77.4314,77.4668,293461.0
2019-06-20 11:10:00,109.42,109.42,109.39,109.4,33258.0,77.4668,77.4668,77.4456,77.4527,33258.0
2019-06-20 11:15:00,109.4,109.4,109.35,109.36,110100.0,77.4527,77.4527,77.4173,77.4244,110100.0
2019-06-20 11:20:00,109.36,109.37,109.34,109.35,176984.0,77.4244,77.4314,77.4102,77.4173,176984.0
2019-06-20 11:25:00,109.34,109.35,109.33,109.34,819406.0,77.4102,77.4173,77.4031,77.4102,819406.0
2019-06-20 11:30:00,109.34,109.35,109.33,109.34,124049.0,77.4102,77.4173,77.4031,77.4102,124049.0
2019-06-20 11:35:00,109.34,109.34,109.33,109.34,38669.0,77.4102,77.4102,77.4031,77.4102,38669.0
2019-06-20 11:40:00,109.34,109.34,109.32,109.33,68764.0,77.4102,77.4102,77.396,77.4031,68764.0
2019-06-20 11:45:00,109.33,109.35,109.33,109.35,129540.0,77.4031,77.4173,77.4031,77.4173,129540.0
2019-06-20 11:50:00,109.35,109.36,109.35,109.36,280308.0,77.4173,77.4244,77.4173,77.4244,280308.0
2019-06-20 11:55:00,109.36,109.37,109.35,109.36,180273.0,77.4244,77.4314,77.4173,77.4244,180273.0
2019-06-20 12:00:00,109.37,109.38,109.35,109.36,221811.0,77.4314,77.4385,77.4173,77.4244,221811.0
2019-06-20 12:05:00,109.36,109.36,109.31,109.31,107761.0,77.4244,77.4244,77.389,77.389,107761.0
2019-06-20 12:10:00,109.31,109.31,109.22,109.23,251704.0,77.389,77.389,77.3252,77.3323,251704.0
2019-06-20 12:15:00,109.22,109.23,109.18,109.19,143687.0,77.3252,77.3323,77.2969,77.304,143687.0
2019-06-20 12:20:00,109.19,109.2,109.16,109.2,373752.0,77.304,77.3111,77.2828,77.3111,373752.0
2019-06-20 12:25:00,109.2,109.21,109.2,109.21,25980.0,77.3111,77.3182,77.3111,77.3182,25980.0
2019-06-20 12:30:00,109.2,109.21,109.19,109.2,79743.0,77.3111,77.3182,77.304,77.3111,79743.0
2019-06-20 12:35:00,109.2,109.21,109.19,109.19,110028.0,77.3111,77.3182,77.304,77.304,110028.0
2019-06-20 12:40:00,109.19,109.21,109.16,109.2,123387.0,77.304,77.3182,77.2828,77.3111,123387.0
2019-06-20 12:45:00,109.2,109.21,109.2,109.21,41479.0,77.3111,77.3182,77.3111,77.3182,41479.0
2019-06-20 12:50:00,109.21,109.22,109.2,109.22,44637.0,77.3182,77.3252,77.3111,77.3252,44637.0
2019-06-20 12:55:00,109.21,109.24,109.19,109.23,163492.0,77.3182,77.3394,77.304,77.3323,163492.0
2019-06-20 13:00:00,109.23,109.24,109.22,109.23,64108.0,77.3323,77.3394,77.3252,77.3323,64108.0
2019-06-20 13:05:00,109.24,109.26,109.23,109.26,53974.0,77.3394,77.3536,77.3323,77.3536,53974.0
2019-06-20 13:10:00,109.26,109.26,109.25,109.26,66882.0,77.3536,77.3536,77.3465,77.3536,66882.0
2019-06-20 13:15:00,109.26,109.26,109.24,109.25,34213.0,77.3536,77.3536,77.3394,77.3465,34213.0
2019-06-20 13:20:00,109.25,109.26,109.24,109.26,40394.0,77.3465,77.3536,77.3394,77.3536,40394.0
2019-06-20 13:25:00,109.26,109.29,109.26,109.29,61809.0,77.3536,77.3748,77.3536,77.3748,61809.0
2019-06-20 13:30:00,109.29,109.31,109.28,109.31,197423.0,77.3748,77.389,77.3677,77.389,197423.0
2019-06-20 13:35:00,109.31,109.31,109.29,109.3,41622.0,77.389,77.389,77.3748,77.3819,41622.0
2019-06-20 13:40:00,109.3,109.3,109.29,109.3,18487.0,77.3819,77.3819,77.3748,77.3819,18487.0
2019-06-20 13:45:00,109.3,109.31,109.29,109.31,87873.0,77.3819,77.389,77.3748,77.389,87873.0
2019-06-20 13:50:00,109.31,109.31,109.29,109.3,74573.0,77.389,77.389,77.3748,77.3819,74573.0
2019-06-20 13:55:00,109.3,109.31,109.29,109.3,38500.0,77.3819,77.389,77.3748,77.3819,38500.0
2019-06-20 14:00:00,109.31,109.33,109.3,109.33,122664.0,77.389,77.4031,77.3819,77.4031,122664.0
2019-06-20 14:05:00,109.33,109.34,109.32,109.34,64791.0,77.4031,77.4102,77.396,77.4102,64791.0
2019-06-20 14:10:00,109.34,109.35,109.33,109.34,44483.0,77.4102,77.4173,77.4031,77.4102,44483.0
2019-06-20 14:15:00,109.33,109.34,109.31,109.32,167424.0,77.4031,77.4102,77.389,77.396,167424.0
2019-06-20 14:20:00,109.32,109.32,109.28,109.3,105109.0,77.396,77.396,77.3677,77.3819,105109.0
2019-06-20 14:25:00,109.3,109.3,109.29,109.3,89192.0,77.3819,77.3819,77.3748,77.3819,89192.0
2019-06-20 14:30:00,109.3,109.3,109.28,109.29,100160.0,77.3819,77.3819,77.3677,77.3748,100160.0
2019-06-20 14:35:00,109.29,109.29,109.21,109.23,169467.0,77.3748,77.3748,77.3182,77.3323,169467.0
2019-06-20 14:40:00,109.23,109.26,109.22,109.25,133444.0,77.3323,77.3536,77.3252,77.3465,133444.0
2019-06-20 14:45:00,109.24,109.25,109.23,109.23,74879.0,77.3394,77.3465,77.3323,77.3323,74879.0
2019-06-20 14:50:00,109.23,109.26,109.23,109.26,92682.0,77.3323,77.3536,77.3323,77.3536,92682.0
2019-06-20 14:55:00,109.25,109.29,109.25,109.28,61314.0,77.3465,77.3748,77.3465,77.3677,61314.0
2019-06-20 15:00:00,109.28,109.3,109.27,109.3,73909.0,77.3677,77.3819,77.3606,77.3819,73909.0
2019-06-20 15:05:00,109.29,109.29,109.28,109.29,55812.0,77.3748,77.3748,77.3677,77.3748,55812.0
2019-06-20 15:10:00,109.29,109.3,109.29,109.3,37487.0,77.3748,77.3819,77.3748,77.3819,37487.0
2019-06-20 15:15:00,109.3,109.32,109.29,109.32,94158.0,77.3819,77.396,77.3748,77.396,94158.0
2019-06-20 15:20:00,109.31,109.33,109.31,109.33,151929.0,77.389,77.4031,77.389,77.4031,151929.0
2019-06-20 15:25:00,109.33,109.34,109.32,109.34,94182.0,77.4031,77.4102,77.396,77.4102,94182.0
2019-06-20 15:30:00,109.34,109.35,109.32,109.34,113562.0,77.4102,77.4173,77.396,77.4102,113562.0
2019-06-20 15:35:00,109.34,109.35,109.34,109.34,49546.0,77.4102,77.4173,77.4102,77.4102,49546.0
2019-06-20 15:40:00,109.34,109.38,109.34,109.37,230839.0,77.4102,77.4385,77.4102,77.4314,230839.0
2019-06-20 15:45:00,109.37,109.44,109.37,109.44,358483.0,77.4314,77.481,77.4314,77.481,358483.0
2019-06-20 15:50:00,109.44,109.46,109.43,109.45,257839.0,77.481,77.4952,77.4739,77.4881,257839.0
2019-06-20 15:55:00,109.45,109.48,109.44,109.47,514369.0,77.4881,77.5093,77.481,77.5022,514369.0
2019-06-21 09:30:00,109.24,109.25,109.2,109.22,78446.0,77.3394,77.3465,77.3111,77.3252,78446.0
2019-06-21 09:35:00,109.21,109.23,109.21,109.23,32891.0,77.3182,77.3323,77.3182,77.3323,32891.0
2019-06-21 09:40:00,109.23,109.26,109.18,109.18,477478.0,77.3323,77.3536,77.2969,77.2969,477478.0
2019-06-21 09:45:00,109.19,109.2,109.18,109.19,61863.0,77.304,77.3111,77.2969,77.304,61863.0
2019-06-21 09:50:00,109.18,109.22,109.18,109.2,17397.0,77.2969,77.3252,77.2969,77.3111,17397.0
2019-06-21 09:55:00,109.2,109.22,109.19,109.22,76244.0,77.3111,77.3252,77.304,77.3252,76244.0
2019-06-21 10:00:00,109.22,109.22,109.19,109.2,92067.0,77.3252,77.3252,77.304,77.3111,92067.0
2019-06-21 10:05:00,109.2,109.21,109.19,109.2,32200.0,77.3111,77.3182,77.304,77.3111,32200.0
2019-06-21 10:10:00,109.2,109.2,109.18,109.19,23250.0,77.3111,77.3111,77.2969,77.304,23250.0
2019-06-21 10:15:00,109.19,109.19,109.17,109.19,138155.0,77.304,77.304,77.2898,77.304,138155.0
2019-06-21 10:20:00,109.18,109.21,109.18,109.2,37260.0,77.2969,77.3182,77.2969,77.3111,37260.0
2019-06-21 10:25:00,109.2,109.22,109.2,109.22,5435.0,77.3111,77.3252,77.3111,77.3252,5435.0
2019-06-21 10:30:00,109.22,109.23,109.21,109.23,28324.0,77.3252,77.3323,77.3182,77.3323,28324.0
2019-06-21 10:35:00,109.23,109.24,109.21,109.22,63177.0,77.3323,77.3394,77.3182,77.3252,63177.0
2019-06-21 10:40:00,109.22,109.23,109.21,109.23,33731.0,77.3252,77.3323,77.3182,77.3323,33731.0
2019-06-21 10:45:00,109.24,109.26,109.21,109.25,166932.0,77.3394,77.3536,77.3182,77.3465,166932.0
2019-06-21 10:50:00,109.25,109.26,109.25,109.26,106637.0,77.3465,77.3536,77.3465,77.3536,106637.0
2019-06-21 10:55:00,109.25,109.26,109.24,109.25,169376.0,77.3465,77.3536,77.3394,77.3465,169376.0
2019-06-21 11:00:00,109.26,109.28,109.25,109.28,128635.0,77.3536,77.3677,77.3465,77.3677,128635.0
2019-06-21 11:05:00,109.28,109.32,109.28,109.3,166662.0,77.3677,77.396,77.3677,77.3819,166662.0
2019-06-21 11:10:00,109.29,109.3,109.25,109.25,32669.0,77.3748,77.3819,77.3465,77.3465,32669.0
2019-06-21 11:15:00,109.25,109.26,109.21,109.22,137706.0,77.3465,77.3536,77.3182,77.3252,137706.0
2019-06-21 11:20:00,109.22,109.24,109.21,109.21,6738.0,77.3252,77.3394,77.3182,77.3182,6738.0
2019-06-21 11:25:00,109.21,109.22,109.19,109.21,19727.0,77.3182,77.3252,77.304,77.3182,19727.0
2019-06-21 11:30:00,109.2,109.22,109.2,109.22,13712.0,77.3111,77.3252,77.3111,77.3252,13712.0
2019-06-21 11:35:00,109.21,109.22,109.19,109.2,46301.0,77.3182,77.3252,77.304,77.3111,46301.0
2019-06-21 11:40:00,109.2,109.21,109.18,109.19,10289.0,77.3111,77.3182,77.2969,77.304,10289.0
2019-06-21 11:45:00,109.19,109.2,109.18,109.18,36003.0,77.304,77.3111,77.2969,77.2969,36003.0
2019-06-21 11:50:00,109.18,109.19,109.16,109.19,29846.0,77.2969,77.304,77.2828,77.304,29846.0
2019-06-21 11:55:00,109.18,109.19,109.17,109.18,17073.0,77.2969,77.304,77.2898,77.2969,17073.0
2019-06-21 12:00:00,109.19,109.2,109.18,109.2,31977.0,77.304,77.3111,77.2969,77.3111,31977.0
2019-06-21 12:05:00,109.2,109.21,109.19,109.2,15262.0,77.3111,77.3182,77.304,77.3111,15262.0
2019-06-21 12:10:00,109.19,109.2,109.18,109.18,36426.0,77.304,77.3111,77.2969,77.2969,36426.0
2019-06-21 12:15:00,109.19,109.19,109.17,109.17,46835.0,77.304,77.304,77.2898,77.2898,46835.0
2019-06-21 12:20:00,109.17,109.2,109.17,109.19,23250.0,77.2898,77.3111,77.2898,77.304,23250.0
2019-06-21 12:25:00,109.19,109.2,109.18,109.19,9212.0,77.304,77.3111,77.2969,77.304,9212.0
2019-06-21 12:30:00,109.19,109.2,109.17,109.18,27398.0,77.304,77.3111,77.2898,77.2969,27398.0
2019-06-21 12:35:00,109.18,109.2,109.16,109.19,24307.0,77.2969,77.3111,77.2828,77.304,24307.0
2019-06-21 12:40:00,109.19,109.2,109.18,109.19,12258.0,77.304,77.3111,77.2969,77.304,12258.0
2019-06-21 12:45:00,109.19,109.21,109.18,109.2,26789.0,77.304,77.3182,77.2969,77.3111,26789.0
2019-06-21 12:50:00,109.2,109.22,109.19,109.19,116510.0,77.3111,77.3252,77.304,77.304,116510.0
2019-06-21 12:55:00,109.19,109.19,109.16,109.18,24305.0,77.304,77.304,77.2828,77.2969,24305.0
2019-06-21 13:00:00,109.18,109.2,109.17,109.18,51207.0,77.2969,77.3111,77.2898,77.2969,51207.0
2019-06-21 13:05:00,109.18,109.19,109.17,109.18,21917.0,77.2969,77.304,77.2898,77.2969,21917.0
2019-06-21 13:10:00,109.18,109.19,109.17,109.19,4804.0,77.2969,77.304,77.2898,77.304,4804.0
2019-06-21 13:15:00,109.19,109.19,109.18,109.19,16540.0,77.304,77.304,77.2969,77.304,16540.0
2019-06-21 13:20:00,109.19,109.19,109.17,109.18,18382.0,77.304,77.304,77.2898,77.2969,18382.0
2019-06-21 13:25:00,109.18,109.2,109.18,109.2,23720.0,77.2969,77.3111,77.2969,77.3111,23720.0
2019-06-21 13:30:00,109.2,109.2,109.18,109.18,21807.0,77.3111,77.3111,77.2969,77.2969,21807.0
2019-06-21 13:35:00,109.19,109.19,109.18,109.19,4683.0,77.304,77.304,77.2969,77.304,4683.0
2019-06-21 13:40:00,109.18,109.19,109.18,109.19,7131.0,77.2969,77.304,77.2969,77.304,7131.0
2019-06-21 13:45:00,109.19,109.19,109.18,109.19,19288.0,77.304,77.304,77.2969,77.304,19288.0
2019-06-21 13:50:00,109.19,109.19,109.18,109.19,18969.0,77.304,77.304,77.2969,77.304,18969.0
2019-06-21 13:55:00,109.19,109.2,109.19,109.2,18891.0,77.304,77.3111,77.304,77.3111,18891.0
2019-06-21 14:00:00,109.2,109.2,109.19,109.2,15094.0,77.3111,77.3111,77.304,77.3111,15094.0
2019-06-21 14:05:00,109.2,109.22,109.19,109.2,60937.0,77.3111,77.3252,77.304,77.3111,60937.0
2019-06-21 14:10:00,109.2,109.21,109.19,109.19,41174.0,77.3111,77.3182,77.304,77.304,41174.0
2019-06-21 14:15:00,109.2,109.2,109.18,109.19,39100.0,77.3111,77.3111,77.2969,77.304,39100.0
2019-06-21 14:20:00,109.19,109.2,109.18,109.19,29606.0,77.304,77.3111,77.2969,77.304,29606.0
2019-06-21 14:25:00,109.19,109.19,109.18,109.18,7234.0,77.304,77.304,77.2969,77.2969,7234.0
2019-06-21 14:30:00,109.18,109.22,109.18,109.22,62677.0,77.2969,77.3252,77.2969,77.3252,62677.0
2019-06-21 14:35:00,109.22,109.22,109.2,109.2,5449.0,77.3252,77.3252,77.3111,77.3111,5449.0
2019-06-21 14:40:00,109.21,109.23,109.21,109.22,50314.0,77.3182,77.3323,77.3182,77.3252,50314.0
2019-06-21 14:45:00,109.22,109.23,109.21,109.22,24363.0,77.3252,77.3323,77.3182,77.3252,24363.0
2019-06-21 14:50:00,109.23,109.23,109.22,109.22,3396.0,77.3323,77.3323,77.3252,77.3252,3396.0
2019-06-21 14:55:00,109.22,109.23,109.21,109.21,41821.0,77.3252,77.3323,77.3182,77.3182,41821.0
2019-06-21 15:00:00,109.22,109.22,109.21,109.22,21546.0,77.3252,77.3252,77.3182,77.3252,21546.0
2019-06-21 15:05:00,109.21,109.25,109.21,109.25,118888.0,77.3182,77.3465,77.3182,77.3465,118888.0
2019-06-21 15:10:00,109.25,109.26,109.24,109.26,26252.0,77.3465,77.3536,77.3394,77.3536,26252.0
2019-06-21 15:15:00,109.26,109.26,109.24,109.26,45597.0,77.3536,77.3536,77.3394,77.3536,45597.0
2019-06-21 15:20:00,109.26,109.26,109.23,109.23,60258.0,77.3536,77.3536,77.3323,77.3323,60258.0
2019-06-21 15:25:00,109.23,109.24,109.21,109.22,63781.0,77.3323,77.3394,77.3182,77.3252,63781.0
2019-06-21 15:30:00,109.22,109.23,109.21,109.22,32501.0,77.3252,77.3323,77.3182,77.3252,32501.0
2019-06-21 15:35:00,109.21,109.22,109.21,109.22,42595.0,77.3182,77.3252,77.3182,77.3252,42595.0
2019-06-21 15:40:00,109.22,109.22,109.2,109.22,398143.0,77.3252,77.3252,77.3111,77.3252,398143.0
2019-06-21 15:45:00,109.22,109.22,109.18,109.2,173877.0,77.3252,77.3252,77.2969,77.3111,173877.0
2019-06-21 15:50:00,109.2,109.21,109.19,109.2,120019.0,77.3111,77.3182,77.304,77.3111,120019.0
2019-06-21 15:55:00,109.2,109.21,109.16,109.17,609054.0,77.3111,77.3182,77.2828,77.2898,609054.0
2019-06-24 09:30:00,109.16,109.16,109.13,109.13,77498.0,77.2828,77.2828,77.2615,77.2615,77498.0
2019-06-24 09:35:00,109.12,109.12,109.09,109.1,29844.0,77.2544,77.2544,77.2332,77.2403,29844.0
2019-06-24 09:40:00,109.1,109.13,109.1,109.12,43416.0,77.2403,77.2615,77.2403,77.2544,43416.0
2019-06-24 09:45:00,109.12,109.13,109.1,109.13,20317.0,77.2544,77.2615,77.2403,77.2615,20317.0
2019-06-24 09:50:00,109.13,109.13,109.1,109.1,21210.0,77.2615,77.2615,77.2403,77.2403,21210.0
2019-06-24 09:55:00,109.11,109.11,109.09,109.09,20402.0,77.2474,77.2474,77.2332,77.2332,20402.0
2019-06-24 10:00:00,109.09,109.12,109.09,109.12,25777.0,77.2332,77.2544,77.2332,77.2544,25777.0
2019-06-24 10:05:00,109.13,109.15,109.12,109.13,27425.0,77.2615,77.2757,77.2544,77.2615,27425.0
2019-06-24 10:10:00,109.14,109.16,109.13,109.15,46141.0,77.2686,77.2828,77.2615,77.2757,46141.0
2019-06-24 10:15:00,109.15,109.15,109.13,109.14,48969.0,77.2757,77.2757,77.2615,77.2686,48969.0
2019-06-24 10:20:00,109.14,109.16,109.13,109.16,35808.0,77.2686,77.2828,77.2615,77.2828,35808.0
2019-06-24 10:25:00,109.16,109.17,109.14,109.16,8317.0,77.2828,77.2898,77.2686,77.2828,8317.0
2019-06-24 10:30:00,109.16,109.17,109.14,109.15,65544.0,77.2828,77.2898,77.2686,77.2757,65544.0
2019-06-24 10:35:00,109.15,109.16,109.14,109.15,21734.0,77.2757,77.2828,77.2686,77.2757,21734.0
2019-06-24 10:40:00,109.15,109.16,109.14,109.16,24715.0,77.2757,77.2828,77.2686,77.2828,24715.0
2019-06-24 10:45:00,109.16,109.16,109.14,109.15,38499.0,77.2828,77.2828,77.2686,77.2757,38499.0
2019-06-24 10:50:00,109.14,109.15,109.13,109.14,19692.0,77.2686,77.2757,77.2615,77.2686,19692.0
2019-06-24 10:55:00,109.14,109.15,109.13,109.14,15460.0,77.2686,77.2757,77.2615,77.2686,15460.0
2019-06-24 11:00:00,109.15,109.16,109.13,109.16,63469.0,77.2757,77.2828,77.2615,77.2828,63469.0
2019-06-24 11:05:00,109.16,109.18,109.14,109.14,44063.0,77.2828,77.2969,77.2686,77.2686,44063.0
2019-06-24 11:10:00,109.15,109.16,109.14,109.15,6656.0,77.2757,77.2828,77.2686,77.2757,6656.0
2019-06-24 11:15:00,109.15,109.15,109.13,109.14,26362.0,77.2757,77.2757,77.2615,77.2686,26362.0
2019-06-24 11:20:00,109.14,109.14,109.13,109.14,11935.0,77.2686,77.2686,77.2615,77.2686,11935.0
2019-06-24 11:25:00,109.14,109.16,109.13,109.15,23640.0,77.2686,77.2828,77.2615,77.2757,23640.0
2019-06-24 11:30:00,109.15,109.15,109.13,109.14,25952.0,77.2757,77.2757,77.2615,77.2686,25952.0
2019-06-24 11:35:00,109.14,109.15,109.13,109.15,13312.0,77.2686,77.2757,77.2615,77.2757,13312.0
2019-06-24 11:40:00,109.15,109.16,109.14,109.15,7782.0,77.2757,77.2828,77.2686,77.2757,7782.0
2019-06-24 11:45:00,109.14,109.16,109.13,109.16,42807.0,77.2686,77.2828,77.2615,77.2828,42807.0
2019-06-24 11:50:00,109.16,109.18,109.16,109.16,29056.0,77.2828,77.2969,77.2828,77.2828,29056.0
2019-06-24 11:55:00,109.16,109.17,109.14,109.15,8769.0,77.2828,77.2898,77.2686,77.2757,8769.0
2019-06-24 12:00:00,109.16,109.17,109.15,109.16,25247.0,77.2828,77.2898,77.2757,77.2828,25247.0
2019-06-24 12:05:00,109.16,109.16,109.14,109.15,30944.0,77.2828,77.2828,77.2686,77.2757,30944.0
2019-06-24 12:10:00,109.16,109.16,109.14,109.15,4659.0,77.2828,77.2828,77.2686,77.2757,4659.0
2019-06-24 12:15:00,109.16,109.16,109.15,109.15,32589.0,77.2828,77.2828,77.2757,77.2757,32589.0
2019-06-24 12:20:00,109.15,109.15,109.14,109.15,14700.0,77.2757,77.2757,77.2686,77.2757,14700.0
2019-06-24 12:25:00,109.15,109.15,109.14,109.15,11009.0,77.2757,77.2757,77.2686,77.2757,11009.0
2019-06-24 12:30:00,109.15,109.15,109.14,109.15,16526.0,77.2757,77.2757,77.2686,77.2757,16526.0
2019-06-24 12:35:00,109.15,109.17,109.15,109.16,25012.0,77.2757,77.2898,77.2757,77.2828,25012.0
2019-06-24 12:40:00,109.16,109.16,109.15,109.16,7509.0,77.2828,77.2828,77.2757,77.2828,7509.0
2019-06-24 12:45:00,109.16,109.17,109.15,109.16,19566.0,77.2828,77.2898,77.2757,77.2828,19566.0
2019-06-24 12:50:00,109.16,109.18,109.16,109.17,46329.0,77.2828,77.2969,77.2828,77.2898,46329.0
2019-06-24 12:55:00,109.17,109.17,109.16,109.16,4805.0,77.2898,77.2898,77.2828,77.2828,4805.0
2019-06-24 13:00:00,109.16,109.17,109.15,109.15,23546.0,77.2828,77.2898,77.2757,77.2757,23546.0
2019-06-24 13:05:00,109.16,109.16,109.15,109.16,6341.0,77.2828,77.2828,77.2757,77.2828,6341.0
2019-06-24 13:10:00,109.16,109.17,109.16,109.16,383739.0,77.2828,77.2898,77.2828,77.2828,383739.0
2019-06-24 13:15:00,109.16,109.18,109.15,109.18,317798.0,77.2828,77.2969,77.2757,77.2969,317798.0
2019-06-24 13:20:00,109.18,109.18,109.16,109.17,11547.0,77.2969,77.2969,77.2828,77.2898,11547.0
2019-06-24 13:25:00,109.17,109.17,109.16,109.17,15527.0,77.2898,77.2898,77.2828,77.2898,15527.0
2019-06-24 13:30:00,109.17,109.17,109.16,109.17,22437.0,77.2898,77.2898,77.2828,77.2898,22437.0
2019-06-24 13:35:00,109.17,109.19,109.17,109.19,34585.0,77.2898,77.304,77.2898,77.304,34585.0
2019-06-24 13:40:00,109.18,109.18,109.15,109.15,16122.0,77.2969,77.2969,77.2757,77.2757,16122.0
2019-06-24 13:45:00,109.15,109.15,109.14,109.15,24598.0,77.2757,77.2757,77.2686,77.2757,24598.0
2019-06-24 13:50:00,109.15,109.15,109.13,109.14,6033.0,77.2757,77.2757,77.2615,77.2686,6033.0
2019-06-24 13:55:00,109.14,109.14,109.13,109.14,6013.0,77.2686,77.2686,77.2615,77.2686,6013.0
2019-06-24 14:00:00,109.14,109.15,109.13,109.15,51050.0,77.2686,77.2757,77.2615,77.2757,51050.0
2019-06-24 14:05:00,109.15,109.15,109.12,109.12,57023.0,77.2757,77.2757,77.2544,77.2544,57023.0
2019-06-24 14:10:00,109.12,109.13,109.12,109.12,9495.0,77.2544,77.2615,77.2544,77.2544,9495.0
2019-06-24 14:15:00,109.12,109.13,109.11,109.11,32258.0,77.2544,77.2615,77.2474,77.2474,32258.0
2019-06-24 14:20:00,109.11,109.12,109.11,109.11,32478.0,77.2474,77.2544,77.2474,77.2474,32478.0
2019-06-24 14:25:00,109.11,109.12,109.1,109.11,13667.0,77.2474,77.2544,77.2403,77.2474,13667.0
2019-06-24 14:30:00,109.1,109.14,109.1,109.13,43751.0,77.2403,77.2686,77.2403,77.2615,43751.0
2019-06-24 14:35:00,109.13,109.13,109.12,109.13,5821.0,77.2615,77.2615,77.2544,77.2615,5821.0
2019-06-24 14:40:00,109.13,109.13,109.11,109.12,24967.0,77.2615,77.2615,77.2474,77.2544,24967.0
2019-06-24 14:45:00,109.12,109.13,109.11,109.12,43871.0,77.2544,77.2615,77.2474,77.2544,43871.0
2019-06-24 14:50:00,109.12,109.13,109.12,109.13,14282.0,77.2544,77.2615,77.2544,77.2615,14282.0
2019-06-24 14:55:00,109.13,109.13,109.12,109.13,19242.0,77.2615,77.2615,77.2544,77.2615,19242.0
2019-06-24 15:00:00,109.13,109.13,109.1,109.1,60273.0,77.2615,77.2615,77.2403,77.2403,60273.0
2019-06-24 15:05:00,109.11,109.11,109.08,109.08,43679.0,77.2474,77.2474,77.2261,77.2261,43679.0
2019-06-24 15:10:00,109.08,109.11,109.08,109.1,61341.0,77.2261,77.2474,77.2261,77.2403,61341.0
2019-06-24 15:15:00,109.1,109.11,109.08,109.09,56739.0,77.2403,77.2474,77.2261,77.2332,56739.0
2019-06-24 15:20:00,109.09,109.11,109.09,109.11,11966.0,77.2332,77.2474,77.2332,77.2474,11966.0
2019-06-24 15:25:00,109.11,109.13,109.11,109.11,229070.0,77.2474,77.2615,77.2474,77.2474,229070.0
2019-06-24 15:30:00,109.12,109.12,109.09,109.09,48158.0,77.2544,77.2544,77.2332,77.2332,48158.0
2019-06-24 15:35:00,109.09,109.1,109.09,109.09,23704.0,77.2332,77.2403,77.2332,77.2332,23704.0
2019-06-24 15:40:00,109.09,109.1,109.09,109.1,26533.0,77.2332,77.2403,77.2332,77.2403,26533.0
2019-06-24 15:45:00,109.1,109.12,109.09,109.11,89811.0,77.2403,77.2544,77.2332,77.2474,89811.0
2019-06-24 15:50:00,109.11,109.11,109.1,109.1,61126.0,77.2474,77.2474,77.2403,77.2403,61126.0
2019-06-24 15:55:00,109.1,109.11,109.09,109.09,270707.0,77.2403,77.2474,77.2332,77.2332,270707.0
2019-06-25 09:30:00,109.07,109.08,109.02,109.05,92734.0,77.219,77.2261,77.1836,77.2049,92734.0
2019-06-25 09:35:00,109.06,109.06,108.99,109.0,71380.0,77.212,77.212,77.1624,77.1695,71380.0
2019-06-25 09:40:00,108.99,109.01,108.98,109.0,71762.0,77.1624,77.1766,77.1553,77.1695,71762.0
2019-06-25 09:45:00,109.01,109.02,108.99,109.0,41984.0,77.1766,77.1836,77.1624,77.1695,41984.0
2019-06-25 09:50:00,108.99,109.0,108.99,109.0,133058.0,77.1624,77.1695,77.1624,77.1695,133058.0
2019-06-25 09:55:00,109.0,109.01,108.99,108.99,100636.0,77.1695,77.1766,77.1624,77.1624,100636.0
2019-06-25 10:00:00,108.99,109.01,108.99,109.0,114483.0,77.1624,77.1766,77.1624,77.1695,114483.0
2019-06-25 10:05:00,109.0,109.02,108.99,109.01,65618.0,77.1695,77.1836,77.1624,77.1766,65618.0
2019-06-25 10:10:00,109.0,109.0,108.95,108.95,91908.0,77.1695,77.1695,77.1341,77.1341,91908.0
2019-06-25 10:15:00,108.95,108.95,108.93,108.93,65878.0,77.1341,77.1341,77.1199,77.1199,65878.0
2019-06-25 10:20:00,108.92,108.92,108.89,108.91,86374.0,77.1129,77.1129,77.0916,77.1058,86374.0
2019-06-25 10:25:00,108.92,108.94,108.91,108.94,40364.0,77.1129,77.127,77.1058,77.127,40364.0
2019-06-25 10:30:00,108.94,108.95,108.9,108.91,72963.0,77.127,77.1341,77.0987,77.1058,72963.0
2019-06-25 10:35:00,108.91,108.91,108.88,108.89,46097.0,77.1058,77.1058,77.0845,77.0916,46097.0
2019-06-25 10:40:00,108.89,108.93,108.89,108.91,49947.0,77.0916,77.1199,77.0916,77.1058,49947.0
2019-06-25 10:45:00,108.91,108.93,108.9,108.91,10679.0,77.1058,77.1199,77.0987,77.1058,10679.0
2019-06-25 10:50:00,108.9,108.92,108.86,108.87,38961.0,77.0987,77.1129,77.0704,77.0775,38961.0
2019-06-25 10:55:00,108.87,108.9,108.85,108.87,224199.0,77.0775,77.0987,77.0633,77.0775,224199.0
2019-06-25 11:00:00,108.87,108.87,108.84,108.87,30776.0,77.0775,77.0775,77.0562,77.0775,30776.0
2019-06-25 11:05:00,108.86,108.88,108.85,108.88,14179.0,77.0704,77.0845,77.0633,77.0845,14179.0
2019-06-25 11:10:00,108.88,108.9,108.87,108.89,12200.0,77.0845,77.0987,77.0775,77.0916,12200.0
2019-06-25 11:15:00,108.89,108.91,108.88,108.9,35902.0,77.0916,77.1058,77.0845,77.0987,35902.0
2019-06-25 11:20:00,108.9,108.91,108.89,108.9,15515.0,77.0987,77.1058,77.0916,77.0987,15515.0
2019-06-25 11:25:00,108.89,108.9,108.86,108.88,70656.0,77.0916,77.0987,77.0704,77.0845,70656.0
2019-06-25 11:30:00,108.87,108.88,108.86,108.86,20069.0,77.0775,77.0845,77.0704,77.0704,20069.0
2019-06-25 11:35:00,108.86,108.86,108.84,108.84,19819.0,77.0704,77.0704,77.0562,77.0562,19819.0
2019-06-25 11:40:00,108.84,108.86,108.84,108.85,18872.0,77.0562,77.0704,77.0562,77.0633,18872.0
2019-06-25 11:45:00,108.86,108.86,108.83,108.84,54979.0,77.0704,77.0704,77.0491,77.0562,54979.0
2019-06-25 11:50:00,108.84,108.85,108.82,108.83,37736.0,77.0562,77.0633,77.0421,77.0491,37736.0
2019-06-25 11:55:00,108.83,108.83,108.81,108.82,109873.0,77.0491,77.0491,77.035,77.0421,109873.0
2019-06-25 12:00:00,108.82,108.82,108.79,108.79,102422.0,77.0421,77.0421,77.0208,77.0208,102422.0
2019-06-25 12:05:00,108.8,108.8,108.77,108.78,132266.0,77.0279,77.0279,77.0067,77.0137,132266.0
2019-06-25 12:10:00,108.77,108.81,108.77,108.81,172763.0,77.0067,77.035,77.0067,77.035,172763.0
2019-06-25 12:15:00,108.81,108.81,108.77,108.78,194746.0,77.035,77.035,77.0067,77.0137,194746.0
2019-06-25 12:20:00,108.78,108.79,108.77,108.78,218934.0,77.0137,77.0208,77.0067,77.0137,218934.0
2019-06-25 12:25:00,108.78,108.79,108.76,108.78,66896.0,77.0137,77.0208,76.9996,77.0137,66896.0
2019-06-25 12:30:00,108.77,108.78,108.76,108.76,52659.0,77.0067,77.0137,76.9996,76.9996,52659.0
2019-06-25 12:35:00,108.76,108.77,108.69,108.69,185216.0,76.9996,77.0067,76.95,76.95,185216.0
2019-06-25 12:40:00,108.69,108.69,108.63,108.65,172741.0,76.95,76.95,76.9075,76.9217,172741.0
2019-06-25 12:45:00,108.64,108.66,108.62,108.65,127083.0,76.9146,76.9288,76.9005,76.9217,127083.0
2019-06-25 12:50:00,108.66,108.72,108.65,108.71,133246.0,76.9288,76.9713,76.9217,76.9642,133246.0
2019-06-25 12:55:00,108.72,108.72,108.71,108.71,26512.0,76.9713,76.9713,76.9642,76.9642,26512.0
2019-06-25 13:00:00,108.71,108.71,108.59,108.63,173460.0,76.9642,76.9642,76.8792,76.9075,173460.0
2019-06-25 13:05:00,108.63,108.69,108.62,108.68,177066.0,76.9075,76.95,76.9005,76.9429,177066.0
2019-06-25 13:10:00,108.69,108.71,108.64,108.64,170692.0,76.95,76.9642,76.9146,76.9146,170692.0
2019-06-25 13:15:00,108.65,108.67,108.62,108.65,97650.0,76.9217,76.9359,76.9005,76.9217,97650.0
2019-06-25 13:20:00,108.64,108.66,108.62,108.64,38837.0,76.9146,76.9288,76.9005,76.9146,38837.0
2019-06-25 13:25:00,108.64,108.71,108.64,108.7,60799.0,76.9146,76.9642,76.9146,76.9571,60799.0
2019-06-25 13:30:00,108.7,108.76,108.68,108.75,78735.0,76.9571,76.9996,76.9429,76.9925,78735.0
2019-06-25 13:35:00,108.76,108.79,108.75,108.78,88266.0,76.9996,77.0208,76.9925,77.0137,88266.0
2019-06-25 13:40:00,108.79,108.79,108.76,108.78,47723.0,77.0208,77.0208,76.9996,77.0137,47723.0
2019-06-25 13:45:00,108.79,108.79,108.77,108.78,40653.0,77.0208,77.0208,77.0067,77.0137,40653.0
2019-06-25 13:50:00,108.78,108.8,108.76,108.77,61272.0,77.0137,77.0279,76.9996,77.0067,61272.0
2019-06-25 13:55:00,108.77,108.78,108.75,108.76,47035.0,77.0067,77.0137,76.9925,76.9996,47035.0
2019-06-25 14:00:00,108.76,108.76,108.73,108.74,52699.0,76.9996,76.9996,76.9783,76.9854,52699.0
2019-06-25 14:05:00,108.74,108.75,108.72,108.75,26281.0,76.9854,76.9925,76.9713,76.9925,26281.0
2019-06-25 14:10:00,108.74,108.76,108.74,108.76,20542.0,76.9854,76.9996,76.9854,76.9996,20542.0
2019-06-25 14:15:00,108.76,108.76,108.75,108.75,15460.0,76.9996,76.9996,76.9925,76.9925,15460.0
2019-06-25 14:20:00,108.75,108.76,108.74,108.74,192889.0,76.9925,76.9996,76.9854,76.9854,192889.0
2019-06-25 14:25:00,108.74,108.75,108.72,108.72,25366.0,76.9854,76.9925,76.9713,76.9713,25366.0
2019-06-25 14:30:00,108.72,108.73,108.68,108.7,47273.0,76.9713,76.9783,76.9429,76.9571,47273.0
2019-06-25 14:35:00,108.7,108.71,108.65,108.68,59101.0,76.9571,76.9642,76.9217,76.9429,59101.0
2019-06-25 14:40:00,108.68,108.68,108.65,108.65,77512.0,76.9429,76.9429,76.9217,76.9217,77512.0
2019-06-25 14:45:00,108.65,108.67,108.64,108.67,75287.0,76.9217,76.9359,76.9146,76.9359,75287.0
2019-06-25 14:50:00,108.67,108.69,108.66,108.69,19864.0,76.9359,76.95,76.9288,76.95,19864.0
2019-06-25 14:55:00,108.69,108.72,108.68,108.7,34974.0,76.95,76.9713,76.9429,76.9571,34974.0
2019-06-25 15:00:00,108.7,108.72,108.69,108.72,27446.0,76.9571,76.9713,76.95,76.9713,27446.0
2019-06-25 15:05:00,108.72,108.73,108.71,108.71,32349.0,76.9713,76.9783,76.9642,76.9642,32349.0
2019-06-25 15:10:00,108.71,108.72,108.68,108.68,53875.0,76.9642,76.9713,76.9429,76.9429,53875.0
2019-06-25 15:15:00,108.68,108.68,108.66,108.67,94059.0,76.9429,76.9429,76.9288,76.9359,94059.0
2019-06-25 15:20:00,108.67,108.7,108.67,108.7,44808.0,76.9359,76.9571,76.9359,76.9571,44808.0
2019-06-25 15:25:00,108.7,108.7,108.68,108.7,58770.0,76.9571,76.9571,76.9429,76.9571,58770.0
2019-06-25 15:30:00,108.7,108.71,108.69,108.7,56039.0,76.9571,76.9642,76.95,76.9571,56039.0
2019-06-25 15:35:00,108.7,108.73,108.69,108.71,58129.0,76.9571,76.9783,76.95,76.9642,58129.0
2019-06-25 15:40:00,108.71,108.72,108.7,108.72,189708.0,76.9642,76.9713,76.9571,76.9713,189708.0
2019-06-25 15:45:00,108.71,108.75,108.69,108.72,259701.0,76.9642,76.9925,76.95,76.9713,259701.0
2019-06-25 15:50:00,108.71,108.72,108.69,108.71,348396.0,76.9642,76.9713,76.95,76.9642,348396.0
2019-06-25 15:55:00,108.7,108.71,108.66,108.68,327075.0,76.9571,76.9642,76.9288,76.9429,327075.0
2019-06-26 09:30:00,108.82,108.87,108.78,108.8,132015.0,77.0421,77.0775,77.0137,77.0279,132015.0
2019-06-26 09:35:00,108.8,108.83,108.78,108.81,106685.0,77.0279,77.0491,77.0137,77.035,106685.0
2019-06-26 09:40:00,108.82,108.84,108.79,108.79,75757.0,77.0421,77.0562,77.0208,77.0208,75757.0
2019-06-26 09:45:00,108.79,108.79,108.74,108.74,45940.0,77.0208,77.0208,76.9854,76.9854,45940.0
2019-06-26 09:50:00,108.74,108.75,108.71,108.73,86753.0,76.9854,76.9925,76.9642,76.9783,86753.0
2019-06-26 09:55:00,108.73,108.73,108.67,108.69,145167.0,76.9783,76.9783,76.9359,76.95,145167.0
2019-06-26 10:00:00,108.69,108.71,108.67,108.68,75034.0,76.95,76.9642,76.9359,76.9429,75034.0
2019-06-26 10:05:00,108.68,108.69,108.66,108.67,160416.0,76.9429,76.95,76.9288,76.9359,160416.0
2019-06-26 10:10:00,108.67,108.68,108.63,108.66,101565.0,76.9359,76.9429,76.9075,76.9288,101565.0
2019-06-26 10:15:00,108.65,108.66,108.62,108.63,122595.0,76.9217,76.9288,76.9005,76.9075,122595.0
2019-06-26 10:20:00,108.62,108.63,108.6,108.6,115576.0,76.9005,76.9075,76.8863,76.8863,115576.0
2019-06-26 10:25:00,108.61,108.63,108.6,108.62,228792.0,76.8934,76.9075,76.8863,76.9005,228792.0
2019-06-26 10:30:00,108.63,108.66,108.63,108.65,264480.0,76.9075,76.9288,76.9075,76.9217,264480.0
2019-06-26 10:35:00,108.65,108.65,108.64,108.65,120158.0,76.9217,76.9217,76.9146,76.9217,120158.0
2019-06-26 10:40:00,108.64,108.65,108.64,108.64,172636.0,76.9146,76.9217,76.9146,76.9146,172636.0
2019-06-26 10:45:00,108.65,108.67,108.64,108.67,130050.0,76.9217,76.9359,76.9146,76.9359,130050.0
2019-06-26 10:50:00,108.68,108.69,108.64,108.64,193782.0,76.9429,76.95,76.9146,76.9146,193782.0
2019-06-26 10:55:00,108.64,108.68,108.63,108.67,63230.0,76.9146,76.9429,76.9075,76.9359,63230.0
2019-06-26 11:00:00,108.67,108.7,108.66,108.7,37741.0,76.9359,76.9571,76.9288,76.9571,37741.0
2019-06-26 11:05:00,108.69,108.7,108.67,108.68,19173.0,76.95,76.9571,76.9359,76.9429,19173.0
2019-06-26 11:10:00,108.68,108.69,108.63,108.64,46559.0,76.9429,76.95,76.9075,76.9146,46559.0
2019-06-26 11:15:00,108.64,108.65,108.63,108.63,7240.0,76.9146,76.9217,76.9075,76.9075,7240.0
2019-06-26 11:20:00,108.63,108.65,108.62,108.62,86390.0,76.9075,76.9217,76.9005,76.9005,86390.0
2019-06-26 11:25:00,108.62,108.63,108.61,108.63,38489.0,76.9005,76.9075,76.8934,76.9075,38489.0
2019-06-26 11:30:00,108.62,108.62,108.6,108.6,20073.0,76.9005,76.9005,76.8863,76.8863,20073.0
2019-06-26 11:35:00,108.61,108.61,108.58,108.6,127607.0,76.8934,76.8934,76.8721,76.8863,127607.0
2019-06-26 11:40:00,108.6,108.62,108.59,108.61,18791.0,76.8863,76.9005,76.8792,76.8934,18791.0
2019-06-26 11:45:00,108.6,108.62,108.59,108.62,141459.0,76.8863,76.9005,76.8792,76.9005,141459.0
2019-06-26 11:50:00,108.62,108.62,108.59,108.61,32950.0,76.9005,76.9005,76.8792,76.8934,32950.0
2019-06-26 11:55:00,108.61,108.62,108.59,108.62,47951.0,76.8934,76.9005,76.8792,76.9005,47951.0
2019-06-26 12:00:00,108.62,108.62,108.61,108.62,50976.0,76.9005,76.9005,76.8934,76.9005,50976.0
2019-06-26 12:05:00,108.62,108.63,108.61,108.61,68487.0,76.9005,76.9075,76.8934,76.8934,68487.0
2019-06-26 12:10:00,108.62,108.63,108.61,108.62,84904.0,76.9005,76.9075,76.8934,76.9005,84904.0
2019-06-26 12:15:00,108.62,108.62,108.6,108.61,42911.0,76.9005,76.9005,76.8863,76.8934,42911.0
2019-06-26 12:20:00,108.61,108.61,108.59,108.6,35082.0,76.8934,76.8934,76.8792,76.8863,35082.0
2019-06-26 12:25:00,108.61,108.64,108.6,108.63,52625.0,76.8934,76.9146,76.8863,76.9075,52625.0
2019-06-26 12:30:00,108.63,108.64,108.62,108.63,38615.0,76.9075,76.9146,76.9005,76.9075,38615.0
2019-06-26 12:35:00,108.63,108.71,108.62,108.71,143065.0,76.9075,76.9642,76.9005,76.9642,143065.0
2019-06-26 12:40:00,108.71,108.72,108.7,108.71,47480.0,76.9642,76.9713,76.9571,76.9642,47480.0
2019-06-26 12:45:00,108.71,108.71,108.67,108.68,163959.0,76.9642,76.9642,76.9359,76.9429,163959.0
2019-06-26 12:50:00,108.68,108.69,108.67,108.68,56243.0,76.9429,76.95,76.9359,76.9429,56243.0
2019-06-26 12:55:00,108.68,108.68,108.66,108.66,17888.0,76.9429,76.9429,76.9288,76.9288,17888.0
2019-06-26 13:00:00,108.66,108.67,108.62,108.64,50779.0,76.9288,76.9359,76.9005,76.9146,50779.0
2019-06-26 13:05:00,108.63,108.64,108.61,108.62,24672.0,76.9075,76.9146,76.8934,76.9005,24672.0
2019-06-26 13:10:00,108.62,108.62,108.6,108.61,36157.0,76.9005,76.9005,76.8863,76.8934,36157.0
2019-06-26 13:15:00,108.6,108.61,108.59,108.59,48977.0,76.8863,76.8934,76.8792,76.8792,48977.0
2019-06-26 13:20:00,108.6,108.6,108.59,108.59,35953.0,76.8863,76.8863,76.8792,76.8792,35953.0
2019-06-26 13:25:00,108.59,108.61,108.57,108.57,156832.0,76.8792,76.8934,76.8651,76.8651,156832.0
2019-06-26 13:30:00,108.57,108.58,108.55,108.56,55812.0,76.8651,76.8721,76.8509,76.858,55812.0
2019-06-26 13:35:00,108.55,108.58,108.54,108.57,88768.0,76.8509,76.8721,76.8438,76.8651,88768.0
2019-06-26 13:40:00,108.57,108.57,108.55,108.57,31510.0,76.8651,76.8651,76.8509,76.8651,31510.0
2019-06-26 13:45:00,108.57,108.58,108.54,108.57,66732.0,76.8651,76.8721,76.8438,76.8651,66732.0
2019-06-26 13:50:00,108.58,108.58,108.56,108.56,36580.0,76.8721,76.8721,76.858,76.858,36580.0
2019-06-26 13:55:00,108.56,108.58,108.56,108.58,73880.0,76.858,76.8721,76.858,76.8721,73880.0
2019-06-26 14:00:00,108.58,108.61,108.58,108.61,50574.0,76.8721,76.8934,76.8721,76.8934,50574.0
2019-06-26 14:05:00,108.61,108.62,108.59,108.6,30758.0,76.8934,76.9005,76.8792,76.8863,30758.0
2019-06-26 14:10:00,108.61,108.67,108.6,108.66,33360.0,76.8934,76.9359,76.8863,76.9288,33360.0
2019-06-26 14:15:00,108.67,108.68,108.64,108.64,24229.0,76.9359,76.9429,76.9146,76.9146,24229.0
2019-06-26 14:20:00,108.65,108.65,108.63,108.63,27334.0,76.9217,76.9217,76.9075,76.9075,27334.0
2019-06-26 14:25:00,108.63,108.65,108.62,108.65,26142.0,76.9075,76.9217,76.9005,76.9217,26142.0
2019-06-26 14:30:00,108.65,108.65,108.61,108.63,40802.0,76.9217,76.9217,76.8934,76.9075,40802.0
2019-06-26 14:35:00,108.62,108.63,108.6,108.61,18898.0,76.9005,76.9075,76.8863,76.8934,18898.0
2019-06-26 14:40:00,108.61,108.61,108.58,108.59,44869.0,76.8934,76.8934,76.8721,76.8792,44869.0
2019-06-26 14:45:00,108.58,108.6,108.58,108.59,21892.0,76.8721,76.8863,76.8721,76.8792,21892.0
2019-06-26 14:50:00,108.59,108.6,108.56,108.57,43349.0,76.8792,76.8863,76.858,76.8651,43349.0
2019-06-26 14:55:00,108.58,108.62,108.57,108.6,82164.0,76.8721,76.9005,76.8651,76.8863,82164.0
2019-06-26 15:00:00,108.6,108.63,108.6,108.62,49219.0,76.8863,76.9075,76.8863,76.9005,49219.0
2019-06-26 15:05:00,108.61,108.61,108.59,108.61,44517.0,76.8934,76.8934,76.8792,76.8934,44517.0
2019-06-26 15:10:00,108.61,108.63,108.6,108.62,29971.0,76.8934,76.9075,76.8863,76.9005,29971.0
2019-06-26 15:15:00,108.62,108.65,108.62,108.63,96577.0,76.9005,76.9217,76.9005,76.9075,96577.0
2019-06-26 15:20:00,108.63,108.64,108.62,108.63,43475.0,76.9075,76.9146,76.9005,76.9075,43475.0
2019-06-26 15:25:00,108.64,108.65,108.63,108.63,24426.0,76.9146,76.9217,76.9075,76.9075,24426.0
2019-06-26 15:30:00,108.63,108.65,108.62,108.64,61348.0,76.9075,76.9217,76.9005,76.9146,61348.0
2019-06-26 15:35:00,108.63,108.65,108.63,108.65,32138.0,76.9075,76.9217,76.9075,76.9217,32138.0
2019-06-26 15:40:00,108.66,108.67,108.62,108.63,75406.0,76.9288,76.9359,76.9005,76.9075,75406.0
2019-06-26 15:45:00,108.63,108.64,108.6,108.63,258559.0,76.9075,76.9146,76.8863,76.9075,258559.0
2019-06-26 15:50:00,108.63,108.64,108.6,108.62,342348.0,76.9075,76.9146,76.8863,76.9005,342348.0
2019-06-26 15:55:00,108.62,108.63,108.59,108.6,618500.0,76.9005,76.9075,76.8792,76.8863,618500.0
2019-06-27 09:30:00,108.73,108.79,108.73,108.79,235873.0,76.9783,77.0208,76.9783,77.0208,235873.0
2019-06-27 09:35:00,108.79,108.79,108.75,108.76,228209.0,77.0208,77.0208,76.9925,76.9996,228209.0
2019-06-27 09:40:00,108.76,108.78,108.76,108.78,50893.0,76.9996,77.0137,76.9996,77.0137,50893.0
2019-06-27 09:45:00,108.78,108.79,108.77,108.78,86369.0,77.0137,77.0208,77.0067,77.0137,86369.0
2019-06-27 09:50:00,108.78,108.8,108.76,108.79,83872.0,77.0137,77.0279,76.9996,77.0208,83872.0
2019-06-27 09:55:00,108.8,108.81,108.79,108.79,44990.0,77.0279,77.035,77.0208,77.0208,44990.0
2019-06-27 10:00:00,108.79,108.79,108.74,108.76,60621.0,77.0208,77.0208,76.9854,76.9996,60621.0
2019-06-27 10:05:00,108.76,108.8,108.76,108.8,85561.0,76.9996,77.0279,76.9996,77.0279,85561.0
2019-06-27 10:10:00,108.79,108.8,108.76,108.79,88264.0,77.0208,77.0279,76.9996,77.0208,88264.0
2019-06-27 10:15:00,108.78,108.79,108.76,108.79,18712.0,77.0137,77.0208,76.9996,77.0208,18712.0
2019-06-27 10:20:00,108.78,108.81,108.78,108.81,55773.0,77.0137,77.035,77.0137,77.035,55773.0
2019-06-27 10:25:00,108.81,108.82,108.79,108.8,50587.0,77.035,77.0421,77.0208,77.0279,50587.0
2019-06-27 10:30:00,108.8,108.82,108.8,108.8,56266.0,77.0279,77.0421,77.0279,77.0279,56266.0
2019-06-27 10:35:00,108.79,108.81,108.77,108.8,51755.0,77.0208,77.035,77.0067,77.0279,51755.0
2019-06-27 10:40:00,108.81,108.81,108.78,108.8,15166.0,77.035,77.035,77.0137,77.0279,15166.0
2019-06-27 10:45:00,108.79,108.81,108.77,108.8,66147.0,77.0208,77.035,77.0067,77.0279,66147.0
2019-06-27 10:50:00,108.8,108.82,108.79,108.81,42262.0,77.0279,77.0421,77.0208,77.035,42262.0
2019-06-27 10:55:00,108.8,108.81,108.8,108.81,17189.0,77.0279,77.035,77.0279,77.035,17189.0
2019-06-27 11:00:00,108.81,108.82,108.81,108.82,35355.0,77.035,77.0421,77.035,77.0421,35355.0
2019-06-27 11:05:00,108.82,108.84,108.81,108.82,139526.0,77.0421,77.0562,77.035,77.0421,139526.0
2019-06-27 11:10:00,108.82,108.83,108.8,108.82,74894.0,77.0421,77.0491,77.0279,77.0421,74894.0
2019-06-27 11:15:00,108.82,108.84,108.78,108.82,205628.0,77.0421,77.0562,77.0137,77.0421,205628.0
2019-06-27 11:20:00,108.82,108.84,108.81,108.81,153555.0,77.0421,77.0562,77.035,77.035,153555.0
2019-06-27 11:25:00,108.81,108.82,108.81,108.81,26065.0,77.035,77.0421,77.035,77.035,26065.0
2019-06-27 11:30:00,108.81,108.83,108.8,108.82,49422.0,77.035,77.0491,77.0279,77.0421,49422.0
2019-06-27 11:35:00,108.81,108.84,108.81,108.84,86640.0,77.035,77.0562,77.035,77.0562,86640.0
2019-06-27 11:40:00,108.83,108.85,108.83,108.85,51065.0,77.0491,77.0633,77.0491,77.0633,51065.0
2019-06-27 11:45:00,108.85,108.87,108.85,108.87,120050.0,77.0633,77.0775,77.0633,77.0775,120050.0
2019-06-27 11:50:00,108.87,108.88,108.86,108.88,66672.0,77.0775,77.0845,77.0704,77.0845,66672.0
2019-06-27 11:55:00,108.88,108.89,108.86,108.88,79859.0,77.0845,77.0916,77.0704,77.0845,79859.0
2019-06-27 12:00:00,108.89,108.9,108.88,108.89,72351.0,77.0916,77.0987,77.0845,77.0916,72351.0
2019-06-27 12:05:00,108.9,108.92,108.89,108.92,103728.0,77.0987,77.1129,77.0916,77.1129,103728.0
2019-06-27 12:10:00,108.92,108.94,108.91,108.94,197507.0,77.1129,77.127,77.1058,77.127,197507.0
2019-06-27 12:15:00,108.94,108.94,108.93,108.94,21435.0,77.127,77.127,77.1199,77.127,21435.0
2019-06-27 12:20:00,108.94,108.94,108.93,108.94,13427.0,77.127,77.127,77.1199,77.127,13427.0
2019-06-27 12:25:00,108.94,108.94,108.91,108.92,134702.0,77.127,77.127,77.1058,77.1129,134702.0
2019-06-27 12:30:00,108.92,108.93,108.91,108.93,69168.0,77.1129,77.1199,77.1058,77.1199,69168.0
2019-06-27 12:35:00,108.93,108.93,108.92,108.93,77784.0,77.1199,77.1199,77.1129,77.1199,77784.0
2019-06-27 12:40:00,108.93,108.93,108.91,108.92,36216.0,77.1199,77.1199,77.1058,77.1129,36216.0
2019-06-27 12:45:00,108.92,108.92,108.91,108.92,29216.0,77.1129,77.1129,77.1058,77.1129,29216.0
2019-06-27 12:50:00,108.92,108.92,108.9,108.9,79109.0,77.1129,77.1129,77.0987,77.0987,79109.0
2019-06-27 12:55:00,108.91,108.91,108.9,108.91,73204.0,77.1058,77.1058,77.0987,77.1058,73204.0
2019-06-27 13:00:00,108.91,108.92,108.9,108.91,275374.0,77.1058,77.1129,77.0987,77.1058,275374.0
2019-06-27 13:05:00,108.91,108.92,108.91,108.91,17145.0,77.1058,77.1129,77.1058,77.1058,17145.0
2019-06-27 13:10:00,108.91,108.91,108.9,108.91,14594.0,77.1058,77.1058,77.0987,77.1058,14594.0
2019-06-27 13:15:00,108.91,108.92,108.91,108.92,29060.0,77.1058,77.1129,77.1058,77.1129,29060.0
2019-06-27 13:20:00,108.92,108.92,108.91,108.92,7700.0,77.1129,77.1129,77.1058,77.1129,7700.0
2019-06-27 13:25:00,108.92,108.92,108.91,108.92,6604.0,77.1129,77.1129,77.1058,77.1129,6604.0
2019-06-27 13:30:00,108.92,108.93,108.91,108.93,120392.0,77.1129,77.1199,77.1058,77.1199,120392.0
2019-06-27 13:35:00,108.93,108.93,108.92,108.93,34884.0,77.1199,77.1199,77.1129,77.1199,34884.0
2019-06-27 13:40:00,108.93,108.93,108.92,108.93,2288.0,77.1199,77.1199,77.1129,77.1199,2288.0
2019-06-27 13:45:00,108.93,108.93,108.92,108.93,16772.0,77.1199,77.1199,77.1129,77.1199,16772.0
2019-06-27 13:50:00,108.93,108.93,108.92,108.93,7418.0,77.1199,77.1199,77.1129,77.1199,7418.0
2019-06-27 13:55:00,108.93,108.93,108.91,108.91,124729.0,77.1199,77.1199,77.1058,77.1058,124729.0
2019-06-27 14:00:00,108.92,108.92,108.91,108.92,14496.0,77.1129,77.1129,77.1058,77.1129,14496.0
2019-06-27 14:05:00,108.92,108.92,108.91,108.92,2054.0,77.1129,77.1129,77.1058,77.1129,2054.0
2019-06-27 14:10:00,108.92,108.92,108.91,108.92,15904.0,77.1129,77.1129,77.1058,77.1129,15904.0
2019-06-27 14:15:00,108.92,108.92,108.91,108.92,16482.0,77.1129,77.1129,77.1058,77.1129,16482.0
2019-06-27 14:20:00,108.92,108.92,108.91,108.92,15598.0,77.1129,77.1129,77.1058,77.1129,15598.0
2019-06-27 14:25:00,108.92,108.92,108.91,108.92,27416.0,77.1129,77.1129,77.1058,77.1129,27416.0
2019-06-27 14:30:00,108.92,108.92,108.91,108.92,17477.0,77.1129,77.1129,77.1058,77.1129,17477.0
2019-06-27 14:35:00,108.92,108.92,108.91,108.91,2405.0,77.1129,77.1129,77.1058,77.1058,2405.0
2019-06-27 14:40:00,108.91,108.92,108.89,108.91,109183.0,77.1058,77.1129,77.0916,77.1058,109183.0
2019-06-27 14:45:00,108.91,108.91,108.9,108.91,22067.0,77.1058,77.1058,77.0987,77.1058,22067.0
2019-06-27 14:50:00,108.91,108.91,108.9,108.91,22027.0,77.1058,77.1058,77.0987,77.1058,22027.0
2019-06-27 14:55:00,108.91,108.91,108.89,108.89,26760.0,77.1058,77.1058,77.0916,77.0916,26760.0
2019-06-27 15:00:00,108.89,108.91,108.89,108.91,40824.0,77.0916,77.1058,77.0916,77.1058,40824.0
2019-06-27 15:05:00,108.91,108.93,108.9,108.91,172906.0,77.1058,77.1199,77.0987,77.1058,172906.0
2019-06-27 15:10:00,108.91,108.91,108.9,108.91,2890.0,77.1058,77.1058,77.0987,77.1058,2890.0
2019-06-27 15:15:00,108.91,108.91,108.89,108.9,35535.0,77.1058,77.1058,77.0916,77.0987,35535.0
2019-06-27 15:20:00,108.9,108.9,108.89,108.9,4480.0,77.0987,77.0987,77.0916,77.0987,4480.0
2019-06-27 15:25:00,108.9,108.9,108.88,108.89,47468.0,77.0987,77.0987,77.0845,77.0916,47468.0
2019-06-27 15:30:00,108.89,108.89,108.87,108.89,191815.0,77.0916,77.0916,77.0775,77.0916,191815.0
2019-06-27 15:35:00,108.89,108.89,108.88,108.89,106940.0,77.0916,77.0916,77.0845,77.0916,106940.0
2019-06-27 15:40:00,108.89,108.92,108.88,108.92,193060.0,77.0916,77.1129,77.0845,77.1129,193060.0
2019-06-27 15:45:00,108.92,108.93,108.91,108.92,150762.0,77.1129,77.1199,77.1058,77.1129,150762.0
2019-06-27 15:50:00,108.92,108.92,108.9,108.91,31461.0,77.1129,77.1129,77.0987,77.1058,31461.0
2019-06-27 15:55:00,108.91,108.93,108.87,108.88,265472.0,77.1058,77.1199,77.0775,77.0845,265472.0
2019-06-28 09:30:00,108.95,108.99,108.94,108.98,216426.0,77.1341,77.1624,77.127,77.1553,216426.0
2019-06-28 09:35:00,108.98,108.99,108.98,108.99,31544.0,77.1553,77.1624,77.1553,77.1624,31544.0
2019-06-28 09:40:00,108.99,109.0,108.98,108.99,25616.0,77.1624,77.1695,77.1553,77.1624,25616.0
2019-06-28 09:45:00,108.99,108.99,108.94,108.95,97950.0,77.1624,77.1624,77.127,77.1341,97950.0
2019-06-28 09:50:00,108.95,108.96,108.91,108.94,57600.0,77.1341,77.1412,77.1058,77.127,57600.0
2019-06-28 09:55:00,108.94,108.96,108.93,108.95,53652.0,77.127,77.1412,77.1199,77.1341,53652.0
2019-06-28 10:00:00,108.95,108.96,108.94,108.94,9588.0,77.1341,77.1412,77.127,77.127,9588.0
2019-06-28 10:05:00,108.94,108.96,108.94,108.95,39629.0,77.127,77.1412,77.127,77.1341,39629.0
2019-06-28 10:10:00,108.95,108.96,108.94,108.96,29940.0,77.1341,77.1412,77.127,77.1412,29940.0
2019-06-28 10:15:00,108.96,108.97,108.95,108.96,21220.0,77.1412,77.1483,77.1341,77.1412,21220.0
2019-06-28 10:20:00,108.96,108.96,108.94,108.95,13348.0,77.1412,77.1412,77.127,77.1341,13348.0
2019-06-28 10:25:00,108.95,108.96,108.92,108.92,14235.0,77.1341,77.1412,77.1129,77.1129,14235.0
2019-06-28 10:30:00,108.93,108.94,108.92,108.94,13877.0,77.1199,77.127,77.1129,77.127,13877.0
2019-06-28 10:35:00,108.94,108.96,108.94,108.96,11449.0,77.127,77.1412,77.127,77.1412,11449.0
2019-06-28 10:40:00,108.95,108.97,108.94,108.96,10187.0,77.1341,77.1483,77.127,77.1412,10187.0
2019-06-28 10:45:00,108.95,108.97,108.95,108.95,8467.0,77.1341,77.1483,77.1341,77.1341,8467.0
2019-06-28 10:50:00,108.96,108.96,108.94,108.95,27553.0,77.1412,77.1412,77.127,77.1341,27553.0
2019-06-28 10:55:00,108.95,108.96,108.93,108.95,45416.0,77.1341,77.1412,77.1199,77.1341,45416.0
2019-06-28 11:00:00,108.94,108.94,108.93,108.94,9839.0,77.127,77.127,77.1199,77.127,9839.0
2019-06-28 11:05:00,108.93,108.95,108.93,108.95,7371.0,77.1199,77.1341,77.1199,77.1341,7371.0
2019-06-28 11:10:00,108.94,108.95,108.93,108.94,8862.0,77.127,77.1341,77.1199,77.127,8862.0
2019-06-28 11:15:00,108.94,108.96,108.94,108.96,31631.0,77.127,77.1412,77.127,77.1412,31631.0
2019-06-28 11:20:00,108.95,108.97,108.95,108.96,19175.0,77.1341,77.1483,77.1341,77.1412,19175.0
2019-06-28 11:25:00,108.96,108.98,108.95,108.97,75289.0,77.1412,77.1553,77.1341,77.1483,75289.0
2019-06-28 11:30:00,108.97,108.98,108.96,108.98,34981.0,77.1483,77.1553,77.1412,77.1553,34981.0
2019-06-28 11:35:00,108.98,108.98,108.97,108.98,15095.0,77.1553,77.1553,77.1483,77.1553,15095.0
2019-06-28 11:40:00,108.98,108.98,108.97,108.98,4942.0,77.1553,77.1553,77.1483,77.1553,4942.0
2019-06-28 11:45:00,108.98,108.98,108.96,108.96,80462.0,77.1553,77.1553,77.1412,77.1412,80462.0
2019-06-28 11:50:00,108.96,108.96,108.95,108.95,27440.0,77.1412,77.1412,77.1341,77.1341,27440.0
2019-06-28 11:55:00,108.96,108.96,108.94,108.95,39829.0,77.1412,77.1412,77.127,77.1341,39829.0
2019-06-28 12:00:00,108.95,108.97,108.95,108.97,37108.0,77.1341,77.1483,77.1341,77.1483,37108.0
2019-06-28 12:05:00,108.97,108.98,108.96,108.97,43061.0,77.1483,77.1553,77.1412,77.1483,43061.0
2019-06-28 12:10:00,108.98,108.98,108.96,108.96,81944.0,77.1553,77.1553,77.1412,77.1412,81944.0
2019-06-28 12:15:00,108.96,108.97,108.95,108.96,49287.0,77.1412,77.1483,77.1341,77.1412,49287.0
2019-06-28 12:20:00,108.96,108.98,108.96,108.98,110014.0,77.1412,77.1553,77.1412,77.1553,110014.0
2019-06-28 12:25:00,108.97,108.99,108.97,108.98,528553.0,77.1483,77.1624,77.1483,77.1553,528553.0
2019-06-28 12:30:00,108.98,108.99,108.98,108.98,20104.0,77.1553,77.1624,77.1553,77.1553,20104.0
2019-06-28 12:35:00,108.99,108.99,108.98,108.98,23213.0,77.1624,77.1624,77.1553,77.1553,23213.0
2019-06-28 12:40:00,108.98,109.0,108.98,109.0,56025.0,77.1553,77.1695,77.1553,77.1695,56025.0
2019-06-28 12:45:00,109.0,109.0,108.99,109.0,4821.0,77.1695,77.1695,77.1624,77.1695,4821.0
2019-06-28 12:50:00,108.99,109.0,108.99,109.0,104513.0,77.1624,77.1695,77.1624,77.1695,104513.0
2019-06-28 12:55:00,109.0,109.0,108.99,109.0,20221.0,77.1695,77.1695,77.1624,77.1695,20221.0
2019-06-28 13:00:00,109.0,109.0,108.99,108.99,8585.0,77.1695,77.1695,77.1624,77.1624,8585.0
2019-06-28 13:05:00,108.99,109.0,108.97,108.97,38425.0,77.1624,77.1695,77.1483,77.1483,38425.0
2019-06-28 13:10:00,108.98,108.98,108.96,108.97,28094.0,77.1553,77.1553,77.1412,77.1483,28094.0
2019-06-28 13:15:00,108.96,108.97,108.95,108.95,14486.0,77.1412,77.1483,77.1341,77.1341,14486.0
2019-06-28 13:20:00,108.95,108.95,108.94,108.95,22486.0,77.1341,77.1341,77.127,77.1341,22486.0
2019-06-28 13:25:00,108.95,108.97,108.95,108.96,29366.0,77.1341,77.1483,77.1341,77.1412,29366.0
2019-06-28 13:30:00,108.96,108.98,108.96,108.97,18471.0,77.1412,77.1553,77.1412,77.1483,18471.0
2019-06-28 13:35:00,108.98,108.98,108.96,108.98,17197.0,77.1553,77.1553,77.1412,77.1553,17197.0
2019-06-28 13:40:00,108.98,108.98,108.95,108.95,39997.0,77.1553,77.1553,77.1341,77.1341,39997.0
2019-06-28 13:45:00,108.95,108.96,108.94,108.95,30434.0,77.1341,77.1412,77.127,77.1341,30434.0
2019-06-28 13:50:00,108.94,108.95,108.94,108.95,16659.0,77.127,77.1341,77.127,77.1341,16659.0
2019-06-28 13:55:00,108.94,108.95,108.91,108.95,57264.0,77.127,77.1341,77.1058,77.1341,57264.0
2019-06-28 14:00:00,108.94,108.96,108.93,108.95,17979.0,77.127,77.1412,77.1199,77.1341,17979.0
2019-06-28 14:05:00,108.95,108.96,108.94,108.95,10797.0,77.1341,77.1412,77.127,77.1341,10797.0
2019-06-28 14:10:00,108.95,108.95,108.93,108.95,10672.0,77.1341,77.1341,77.1199,77.1341,10672.0
2019-06-28 14:15:00,108.95,108.96,108.95,108.96,14559.0,77.1341,77.1412,77.1341,77.1412,14559.0
2019-06-28 14:20:00,108.96,108.97,108.94,108.95,22622.0,77.1412,77.1483,77.127,77.1341,22622.0
2019-06-28 14:25:00,108.96,108.97,108.95,108.95,55064.0,77.1412,77.1483,77.1341,77.1341,55064.0
2019-06-28 14:30:00,108.96,108.97,108.95,108.95,12689.0,77.1412,77.1483,77.1341,77.1341,12689.0
2019-06-28 14:35:00,108.95,108.96,108.95,108.95,5316.0,77.1341,77.1412,77.1341,77.1341,5316.0
2019-06-28 14:40:00,108.95,108.96,108.95,108.95,3526.0,77.1341,77.1412,77.1341,77.1341,3526.0
2019-06-28 14:45:00,108.94,108.96,108.94,108.95,3110.0,77.127,77.1412,77.127,77.1341,3110.0
2019-06-28 14:50:00,108.95,108.95,108.91,108.92,48745.0,77.1341,77.1341,77.1058,77.1129,48745.0
2019-06-28 14:55:00,108.92,108.92,108.9,108.91,29521.0,77.1129,77.1129,77.0987,77.1058,29521.0
2019-06-28 15:00:00,108.91,108.92,108.9,108.91,11530.0,77.1058,77.1129,77.0987,77.1058,11530.0
2019-06-28 15:05:00,108.91,108.91,108.89,108.89,20910.0,77.1058,77.1058,77.0916,77.0916,20910.0
2019-06-28 15:10:00,108.9,108.92,108.89,108.91,82057.0,77.0987,77.1129,77.0916,77.1058,82057.0
2019-06-28 15:15:00,108.91,108.92,108.89,108.9,50166.0,77.1058,77.1129,77.0916,77.0987,50166.0
2019-06-28 15:20:00,108.9,108.91,108.89,108.9,151647.0,77.0987,77.1058,77.0916,77.0987,151647.0
2019-06-28 15:25:00,108.91,108.91,108.89,108.89,63138.0,77.1058,77.1058,77.0916,77.0916,63138.0
2019-06-28 15:30:00,108.9,108.9,108.88,108.9,303527.0,77.0987,77.0987,77.0845,77.0987,303527.0
2019-06-28 15:35:00,108.9,108.9,108.86,108.87,346629.0,77.0987,77.0987,77.0704,77.0775,346629.0
2019-06-28 15:40:00,108.87,108.9,108.87,108.88,237745.0,77.0775,77.0987,77.0775,77.0845,237745.0
2019-06-28 15:45:00,108.88,108.89,108.86,108.89,263572.0,77.0845,77.0916,77.0704,77.0916,263572.0
2019-06-28 15:50:00,108.89,108.92,108.88,108.92,419011.0,77.0916,77.1129,77.0845,77.1129,419011.0
2019-06-28 15:55:00,108.92,108.98,108.91,108.96,579936.0,77.1129,77.1553,77.1058,77.1412,579936.0
2019-07-01 09:30:00,108.9,108.91,108.88,108.91,161224.0,77.4536,77.4607,77.4394,77.4607,161224.0
2019-07-01 09:35:00,108.91,108.93,108.9,108.93,134078.0,77.4607,77.4749,77.4536,77.4749,134078.0
2019-07-01 09:40:00,108.93,108.97,108.93,108.95,193103.0,77.4749,77.5034,77.4749,77.4892,193103.0
2019-07-01 09:45:00,108.95,108.96,108.88,108.89,118140.0,77.4892,77.4963,77.4394,77.4465,118140.0
2019-07-01 09:50:00,108.89,108.9,108.85,108.86,200796.0,77.4465,77.4536,77.418,77.4252,200796.0
2019-07-01 09:55:00,108.85,108.85,108.82,108.82,128861.0,77.418,77.418,77.3967,77.3967,128861.0
2019-07-01 10:00:00,108.83,108.86,108.81,108.86,323538.0,77.4038,77.4252,77.3896,77.4252,323538.0
2019-07-01 10:05:00,108.86,108.86,108.83,108.84,110856.0,77.4252,77.4252,77.4038,77.4109,110856.0
2019-07-01 10:10:00,108.84,108.85,108.83,108.84,132360.0,77.4109,77.418,77.4038,77.4109,132360.0
2019-07-01 10:15:00,108.84,108.85,108.83,108.85,79743.0,77.4109,77.418,77.4038,77.418,79743.0
2019-07-01 10:20:00,108.85,108.86,108.81,108.82,131667.0,77.418,77.4252,77.3896,77.3967,131667.0
2019-07-01 10:25:00,108.82,108.84,108.82,108.83,70086.0,77.3967,77.4109,77.3967,77.4038,70086.0
2019-07-01 10:30:00,108.83,108.85,108.83,108.84,55634.0,77.4038,77.418,77.4038,77.4109,55634.0
2019-07-01 10:35:00,108.84,108.86,108.83,108.86,55931.0,77.4109,77.4252,77.4038,77.4252,55931.0
2019-07-01 10:40:00,108.86,108.89,108.85,108.89,128001.0,77.4252,77.4465,77.418,77.4465,128001.0
2019-07-01 10:45:00,108.89,108.9,108.88,108.89,69529.0,77.4465,77.4536,77.4394,77.4465,69529.0
2019-07-01 10:50:00,108.89,108.9,108.88,108.9,56401.0,77.4465,77.4536,77.4394,77.4536,56401.0
2019-07-01 10:55:00,108.89,108.9,108.88,108.89,49648.0,77.4465,77.4536,77.4394,77.4465,49648.0
2019-07-01 11:00:00,108.89,108.89,108.88,108.89,32632.0,77.4465,77.4465,77.4394,77.4465,32632.0
2019-07-01 11:05:00,108.88,108.89,108.87,108.89,76926.0,77.4394,77.4465,77.4323,77.4465,76926.0
2019-07-01 11:10:00,108.89,108.89,108.87,108.88,145524.0,77.4465,77.4465,77.4323,77.4394,145524.0
2019-07-01 11:15:00,108.88,108.88,108.86,108.87,371298.0,77.4394,77.4394,77.4252,77.4323,371298.0
2019-07-01 11:20:00,108.87,108.87,108.82,108.83,186425.0,77.4323,77.4323,77.3967,77.4038,186425.0
2019-07-01 11:25:00,108.83,108.83,108.81,108.81,26872.0,77.4038,77.4038,77.3896,77.3896,26872.0
2019-07-01 11:30:00,108.81,108.84,108.8,108.84,360842.0,77.3896,77.4109,77.3825,77.4109,360842.0
2019-07-01 11:35:00,108.84,108.85,108.84,108.85,71197.0,77.4109,77.418,77.4109,77.418,71197.0
2019-07-01 11:40:00,108.85,108.86,108.79,108.81,189606.0,77.418,77.4252,77.3754,77.3896,189606.0
2019-07-01 11:45:00,108.8,108.83,108.8,108.81,255145.0,77.3825,77.4038,77.3825,77.3896,255145.0
2019-07-01 11:50:00,108.81,108.82,108.8,108.81,12107.0,77.3896,77.3967,77.3825,77.3896,12107.0
2019-07-01 11:55:00,108.8,108.81,108.72,108.73,75506.0,77.3825,77.3896,77.3256,77.3327,75506.0
2019-07-01 12:00:00,108.74,108.75,108.73,108.75,51995.0,77.3398,77.3469,77.3327,77.3469,51995.0
2019-07-01 12:05:00,108.75,108.75,108.73,108.74,93077.0,77.3469,77.3469,77.3327,77.3398,93077.0
2019-07-01 12:10:00,108.74,108.75,108.73,108.75,43129.0,77.3398,77.3469,77.3327,77.3469,43129.0
2019-07-01 12:15:00,108.75,108.77,108.73,108.74,88237.0,77.3469,77.3611,77.3327,77.3398,88237.0
2019-07-01 12:20:00,108.73,108.74,108.7,108.7,44826.0,77.3327,77.3398,77.3114,77.3114,44826.0
2019-07-01 12:25:00,108.7,108.71,108.66,108.68,37320.0,77.3114,77.3185,77.2829,77.2971,37320.0
2019-07-01 12:30:00,108.68,108.69,108.65,108.66,65393.0,77.2971,77.3042,77.2758,77.2829,65393.0
2019-07-01 12:35:00,108.67,108.68,108.66,108.67,28794.0,77.29,77.2971,77.2829,77.29,28794.0
2019-07-01 12:40:00,108.66,108.67,108.65,108.66,21324.0,77.2829,77.29,77.2758,77.2829,21324.0
2019-07-01 12:45:00,108.67,108.67,108.65,108.66,17165.0,77.29,77.29,77.2758,77.2829,17165.0
2019-07-01 12:50:00,108.66,108.66,108.61,108.62,34801.0,77.2829,77.2829,77.2473,77.2545,34801.0
2019-07-01 12:55:00,108.62,108.62,108.56,108.58,37470.0,77.2545,77.2545,77.2118,77.226,37470.0
2019-07-01 13:00:00,108.59,108.61,108.57,108.59,20121.0,77.2331,77.2473,77.2189,77.2331,20121.0
2019-07-01 13:05:00,108.59,108.64,108.58,108.63,59522.0,77.2331,77.2687,77.226,77.2616,59522.0
2019-07-01 13:10:00,108.63,108.64,108.59,108.62,113927.0,77.2616,77.2687,77.2331,77.2545,113927.0
2019-07-01 13:15:00,108.63,108.63,108.61,108.62,31042.0,77.2616,77.2616,77.2473,77.2545,31042.0
2019-07-01 13:20:00,108.62,108.63,108.61,108.63,26221.0,77.2545,77.2616,77.2473,77.2616,26221.0
2019-07-01 13:25:00,108.63,108.65,108.63,108.65,35464.0,77.2616,77.2758,77.2616,77.2758,35464.0
2019-07-01 13:30:00,108.65,108.65,108.61,108.62,63820.0,77.2758,77.2758,77.2473,77.2545,63820.0
2019-07-01 13:35:00,108.62,108.64,108.62,108.62,35625.0,77.2545,77.2687,77.2545,77.2545,35625.0
2019-07-01 13:40:00,108.62,108.63,108.6,108.62,29176.0,77.2545,77.2616,77.2402,77.2545,29176.0
2019-07-01 13:45:00,108.62,108.64,108.61,108.63,26943.0,77.2545,77.2687,77.2473,77.2616,26943.0
2019-07-01 13:50:00,108.63,108.64,108.61,108.62,52502.0,77.2616,77.2687,77.2473,77.2545,52502.0
2019-07-01 13:55:00,108.62,108.63,108.62,108.62,26386.0,77.2545,77.2616,77.2545,77.2545,26386.0
2019-07-01 14:00:00,108.62,108.62,108.58,108.59,65038.0,77.2545,77.2545,77.226,77.2331,65038.0
2019-07-01 14:05:00,108.59,108.6,108.57,108.58,20294.0,77.2331,77.2402,77.2189,77.226,20294.0
2019-07-01 14:10:00,108.59,108.6,108.57,108.6,60708.0,77.2331,77.2402,77.2189,77.2402,60708.0
2019-07-01 14:15:00,108.59,108.6,108.58,108.58,55327.0,77.2331,77.2402,77.226,77.226,55327.0
2019-07-01 14:20:00,108.58,108.58,108.57,108.58,22976.0,77.226,77.226,77.2189,77.226,22976.0
2019-07-01 14:25:00,108.58,108.59,108.58,108.58,51824.0,77.226,77.2331,77.226,77.226,51824.0
2019-07-01 14:30:00,108.59,108.6,108.58,108.59,336126.0,77.2331,77.2402,77.226,77.2331,336126.0
2019-07-01 14:35:00,108.59,108.6,108.57,108.57,143203.0,77.2331,77.2402,77.2189,77.2189,143203.0
2019-07-01 14:40:00,108.57,108.57,108.55,108.56,92609.0,77.2189,77.2189,77.2047,77.2118,92609.0
2019-07-01 14:45:00,108.56,108.57,108.55,108.56,99432.0,77.2118,77.2189,77.2047,77.2118,99432.0
2019-07-01 14:50:00,108.56,108.57,108.55,108.57,92267.0,77.2118,77.2189,77.2047,77.2189,92267.0
2019-07-01 14:55:00,108.57,108.57,108.5,108.51,103298.0,77.2189,77.2189,77.1691,77.1762,103298.0
2019-07-01 15:00:00,108.51,108.53,108.48,108.53,90503.0,77.1762,77.1905,77.1549,77.1905,90503.0
2019-07-01 15:05:00,108.52,108.53,108.51,108.52,142029.0,77.1833,77.1905,77.1762,77.1833,142029.0
2019-07-01 15:10:00,108.52,108.58,108.52,108.57,110379.0,77.1833,77.226,77.1833,77.2189,110379.0
2019-07-01 15:15:00,108.57,108.58,108.56,108.56,146068.0,77.2189,77.226,77.2118,77.2118,146068.0
2019-07-01 15:20:00,108.57,108.58,108.56,108.57,116235.0,77.2189,77.226,77.2118,77.2189,116235.0
2019-07-01 15:25:00,108.57,108.59,108.56,108.58,141261.0,77.2189,77.2331,77.2118,77.226,141261.0
2019-07-01 15:30:00,108.58,108.58,108.53,108.54,228222.0,77.226,77.226,77.1905,77.1976,228222.0
2019-07-01 15:35:00,108.54,108.54,108.52,108.52,159846.0,77.1976,77.1976,77.1833,77.1833,159846.0
2019-07-01 15:40:00,108.52,108.53,108.47,108.48,419442.0,77.1833,77.1905,77.1478,77.1549,419442.0
2019-07-01 15:45:00,108.47,108.48,108.43,108.44,438721.0,77.1478,77.1549,77.1193,77.1264,438721.0
2019-07-01 15:50:00,108.43,108.48,108.41,108.48,589638.0,77.1193,77.1549,77.1051,77.1549,589638.0
2019-07-01 15:55:00,108.47,108.48,108.39,108.42,877218.0,77.1478,77.1549,77.0909,77.1122,877218.0
2019-07-02 09:30:00,108.46,108.52,108.44,108.46,183264.0,77.1407,77.1833,77.1264,77.1407,183264.0
2019-07-02 09:35:00,108.46,108.52,108.46,108.51,36497.0,77.1407,77.1833,77.1407,77.1762,36497.0
2019-07-02 09:40:00,108.51,108.53,108.49,108.52,49726.0,77.1762,77.1905,77.162,77.1833,49726.0
2019-07-02 09:45:00,108.53,108.53,108.5,108.52,27128.0,77.1905,77.1905,77.1691,77.1833,27128.0
2019-07-02 09:50:00,108.51,108.54,108.5,108.54,63193.0,77.1762,77.1976,77.1691,77.1976,63193.0
2019-07-02 09:55:00,108.54,108.57,108.54,108.56,70213.0,77.1976,77.2189,77.1976,77.2118,70213.0
2019-07-02 10:00:00,108.55,108.6,108.55,108.6,48557.0,77.2047,77.2402,77.2047,77.2402,48557.0
2019-07-02 10:05:00,108.6,108.61,108.58,108.59,550500.0,77.2402,77.2473,77.226,77.2331,550500.0
2019-07-02 10:10:00,108.6,108.65,108.6,108.65,144074.0,77.2402,77.2758,77.2402,77.2758,144074.0
2019-07-02 10:15:00,108.65,108.66,108.64,108.65,28415.0,77.2758,77.2829,77.2687,77.2758,28415.0
2019-07-02 10:20:00,108.66,108.67,108.65,108.66,37183.0,77.2829,77.29,77.2758,77.2829,37183.0
2019-07-02 10:25:00,108.66,108.7,108.66,108.7,116796.0,77.2829,77.3114,77.2829,77.3114,116796.0
2019-07-02 10:30:00,108.7,108.72,108.69,108.72,74934.0,77.3114,77.3256,77.3042,77.3256,74934.0
2019-07-02 10:35:00,108.72,108.72,108.7,108.7,29047.0,77.3256,77.3256,77.3114,77.3114,29047.0
2019-07-02 10:40:00,108.7,108.71,108.67,108.67,405102.0,77.3114,77.3185,77.29,77.29,405102.0
2019-07-02 10:45:00,108.67,108.7,108.67,108.69,40820.0,77.29,77.3114,77.29,77.3042,40820.0
2019-07-02 10:50:00,108.69,108.71,108.68,108.71,38185.0,77.3042,77.3185,77.2971,77.3185,38185.0
2019-07-02 10:55:00,108.7,108.71,108.69,108.7,21489.0,77.3114,77.3185,77.3042,77.3114,21489.0
2019-07-02 11:00:00,108.7,108.72,108.7,108.71,50658.0,77.3114,77.3256,77.3114,77.3185,50658.0
2019-07-02 11:05:00,108.72,108.73,108.71,108.72,49002.0,77.3256,77.3327,77.3185,77.3256,49002.0
2019-07-02 11:10:00,108.73,108.73,108.71,108.71,97317.0,77.3327,77.3327,77.3185,77.3185,97317.0
2019-07-02 11:15:00,108.71,108.72,108.69,108.7,154575.0,77.3185,77.3256,77.3042,77.3114,154575.0
2019-07-02 11:20:00,108.7,108.7,108.68,108.7,70432.0,77.3114,77.3114,77.2971,77.3114,70432.0
2019-07-02 11:25:00,108.7,108.7,108.68,108.69,31432.0,77.3114,77.3114,77.2971,77.3042,31432.0
2019-07-02 11:30:00,108.69,108.69,108.65,108.66,35024.0,77.3042,77.3042,77.2758,77.2829,35024.0
2019-07-02 11:35:00,108.67,108.67,108.62,108.62,40682.0,77.29,77.29,77.2545,77.2545,40682.0
2019-07-02 11:40:00,108.61,108.64,108.6,108.62,49256.0,77.2473,77.2687,77.2402,77.2545,49256.0
2019-07-02 11:45:00,108.61,108.64,108.61,108.64,36690.0,77.2473,77.2687,77.2473,77.2687,36690.0
2019-07-02 11:50:00,108.64,108.64,108.61,108.63,27874.0,77.2687,77.2687,77.2473,77.2616,27874.0
2019-07-02 11:55:00,108.63,108.64,108.63,108.64,6102.0,77.2616,77.2687,77.2616,77.2687,6102.0
2019-07-02 12:00:00,108.64,108.64,108.6,108.62,51274.0,77.2687,77.2687,77.2402,77.2545,51274.0
2019-07-02 12:05:00,108.61,108.63,108.61,108.63,12995.0,77.2473,77.2616,77.2473,77.2616,12995.0
2019-07-02 12:10:00,108.63,108.64,108.61,108.62,42517.0,77.2616,77.2687,77.2473,77.2545,42517.0
2019-07-02 12:15:00,108.61,108.63,108.6,108.63,17842.0,77.2473,77.2616,77.2402,77.2616,17842.0
2019-07-02 12:20:00,108.63,108.64,108.62,108.63,27615.0,77.2616,77.2687,77.2545,77.2616,27615.0
2019-07-02 12:25:00,108.62,108.63,108.57,108.58,36472.0,77.2545,77.2616,77.2189,77.226,36472.0
2019-07-02 12:30:00,108.58,108.6,108.55,108.55,66316.0,77.226,77.2402,77.2047,77.2047,66316.0
2019-07-02 12:35:00,108.55,108.58,108.55,108.57,33181.0,77.2047,77.226,77.2047,77.2189,33181.0
2019-07-02 12:40:00,108.57,108.58,108.56,108.57,395307.0,77.2189,77.226,77.2118,77.2189,395307.0
2019-07-02 12:45:00,108.57,108.58,108.56,108.58,30001.0,77.2189,77.226,77.2118,77.226,30001.0
2019-07-02 12:50:00,108.58,108.58,108.55,108.55,31413.0,77.226,77.226,77.2047,77.2047,31413.0
2019-07-02 12:55:00,108.55,108.59,108.55,108.58,26841.0,77.2047,77.2331,77.2047,77.226,26841.0
2019-07-02 13:00:00,108.59,108.59,108.54,108.57,27542.0,77.2331,77.2331,77.1976,77.2189,27542.0
2019-07-02 13:05:00,108.58,108.6,108.58,108.6,100620.0,77.226,77.2402,77.226,77.2402,100620.0
2019-07-02 13:10:00,108.6,108.61,108.58,108.59,25053.0,77.2402,77.2473,77.226,77.2331,25053.0
2019-07-02 13:15:00,108.58,108.6,108.58,108.6,26983.0,77.226,77.2402,77.226,77.2402,26983.0
2019-07-02 13:20:00,108.6,108.61,108.59,108.59,21480.0,77.2402,77.2473,77.2331,77.2331,21480.0
2019-07-02 13:25:00,108.6,108.61,108.59,108.59,22418.0,77.2402,77.2473,77.2331,77.2331,22418.0
2019-07-02 13:30:00,108.59,108.61,108.58,108.61,25537.0,77.2331,77.2473,77.226,77.2473,25537.0
2019-07-02 13:35:00,108.6,108.62,108.6,108.62,35461.0,77.2402,77.2545,77.2402,77.2545,35461.0
2019-07-02 13:40:00,108.62,108.63,108.61,108.62,43292.0,77.2545,77.2616,77.2473,77.2545,43292.0
2019-07-02 13:45:00,108.61,108.62,108.6,108.61,19696.0,77.2473,77.2545,77.2402,77.2473,19696.0
2019-07-02 13:50:00,108.62,108.63,108.61,108.61,26911.0,77.2545,77.2616,77.2473,77.2473,26911.0
2019-07-02 13:55:00,108.61,108.62,108.6,108.61,8784.0,77.2473,77.2545,77.2402,77.2473,8784.0
2019-07-02 14:00:00,108.61,108.62,108.6,108.62,16768.0,77.2473,77.2545,77.2402,77.2545,16768.0
2019-07-02 14:05:00,108.62,108.62,108.61,108.62,14686.0,77.2545,77.2545,77.2473,77.2545,14686.0
2019-07-02 14:10:00,108.62,108.63,108.61,108.63,5077.0,77.2545,77.2616,77.2473,77.2616,5077.0
2019-07-02 14:15:00,108.63,108.63,108.6,108.6,27573.0,77.2616,77.2616,77.2402,77.2402,27573.0
2019-07-02 14:20:00,108.61,108.61,108.58,108.6,104218.0,77.2473,77.2473,77.226,77.2402,104218.0
2019-07-02 14:25:00,108.59,108.61,108.58,108.58,71187.0,77.2331,77.2473,77.226,77.226,71187.0
2019-07-02 14:30:00,108.58,108.6,108.58,108.59,27983.0,77.226,77.2402,77.226,77.2331,27983.0
2019-07-02 14:35:00,108.58,108.58,108.57,108.58,23717.0,77.226,77.226,77.2189,77.226,23717.0
2019-07-02 14:40:00,108.57,108.58,108.56,108.58,17905.0,77.2189,77.226,77.2118,77.226,17905.0
2019-07-02 14:45:00,108.58,108.58,108.56,108.57,23547.0,77.226,77.226,77.2118,77.2189,23547.0
2019-07-02 14:50:00,108.57,108.57,108.54,108.55,13672.0,77.2189,77.2189,77.1976,77.2047,13672.0
2019-07-02 14:55:00,108.55,108.57,108.54,108.55,44845.0,77.2047,77.2189,77.1976,77.2047,44845.0
2019-07-02 15:00:00,108.56,108.6,108.55,108.59,42152.0,77.2118,77.2402,77.2047,77.2331,42152.0
2019-07-02 15:05:00,108.59,108.61,108.59,108.61,28233.0,77.2331,77.2473,77.2331,77.2473,28233.0
2019-07-02 15:10:00,108.6,108.62,108.58,108.59,145276.0,77.2402,77.2545,77.226,77.2331,145276.0
2019-07-02 15:15:00,108.58,108.61,108.58,108.6,113096.0,77.226,77.2473,77.226,77.2402,113096.0
2019-07-02 15:20:00,108.61,108.61,108.6,108.61,28227.0,77.2473,77.2473,77.2402,77.2473,28227.0
2019-07-02 15:25:00,108.6,108.62,108.6,108.61,52805.0,77.2402,77.2545,77.2402,77.2473,52805.0
2019-07-02 15:30:00,108.6,108.62,108.59,108.62,85356.0,77.2402,77.2545,77.2331,77.2545,85356.0
2019-07-02 15:35:00,108.62,108.64,108.61,108.64,52563.0,77.2545,77.2687,77.2473,77.2687,52563.0
2019-07-02 15:40:00,108.64,108.64,108.62,108.63,104104.0,77.2687,77.2687,77.2545,77.2616,104104.0
2019-07-02 15:45:00,108.62,108.63,108.59,108.59,71862.0,77.2545,77.2616,77.2331,77.2331,71862.0
2019-07-02 15:50:00,108.59,108.64,108.59,108.63,119305.0,77.2331,77.2687,77.2331,77.2616,119305.0
2019-07-02 15:55:00,108.63,108.64,108.62,108.64,366854.0,77.2616,77.2687,77.2545,77.2687,366854.0
2019-07-03 09:30:00,108.69,108.69,108.63,108.66,113555.0,77.3042,77.3042,77.2616,77.2829,113555.0
2019-07-03 09:35:00,108.65,108.71,108.64,108.7,212964.0,77.2758,77.3185,77.2687,77.3114,212964.0
2019-07-03 09:40:00,108.7,108.75,108.7,108.75,347911.0,77.3114,77.3469,77.3114,77.3469,347911.0
2019-07-03 09:45:00,108.75,108.76,108.73,108.73,239592.0,77.3469,77.354,77.3327,77.3327,239592.0
2019-07-03 09:50:00,108.74,108.77,108.74,108.77,257813.0,77.3398,77.3611,77.3398,77.3611,257813.0
2019-07-03 09:55:00,108.77,108.79,108.76,108.79,169261.0,77.3611,77.3754,77.354,77.3754,169261.0
2019-07-03 10:00:00,108.79,108.79,108.78,108.79,32189.0,77.3754,77.3754,77.3683,77.3754,32189.0
2019-07-03 10:05:00,108.79,108.8,108.78,108.8,34933.0,77.3754,77.3825,77.3683,77.3825,34933.0
2019-07-03 10:10:00,108.8,108.81,108.78,108.8,76135.0,77.3825,77.3896,77.3683,77.3825,76135.0
2019-07-03 10:15:00,108.81,108.83,108.81,108.83,45955.0,77.3896,77.4038,77.3896,77.4038,45955.0
2019-07-03 10:20:00,108.83,108.84,108.81,108.83,29695.0,77.4038,77.4109,77.3896,77.4038,29695.0
2019-07-03 10:25:00,108.83,108.84,108.81,108.83,16409.0,77.4038,77.4109,77.3896,77.4038,16409.0
2019-07-03 10:30:00,108.83,108.84,108.81,108.82,27212.0,77.4038,77.4109,77.3896,77.3967,27212.0
2019-07-03 10:35:00,108.83,108.86,108.83,108.86,69480.0,77.4038,77.4252,77.4038,77.4252,69480.0
2019-07-03 10:40:00,108.86,108.88,108.86,108.88,78475.0,77.4252,77.4394,77.4252,77.4394,78475.0
2019-07-03 10:45:00,108.88,108.88,108.86,108.88,33764.0,77.4394,77.4394,77.4252,77.4394,33764.0
2019-07-03 10:50:00,108.87,108.89,108.87,108.89,38241.0,77.4323,77.4465,77.4323,77.4465,38241.0
2019-07-03 10:55:00,108.89,108.9,108.88,108.9,37305.0,77.4465,77.4536,77.4394,77.4536,37305.0
2019-07-03 11:00:00,108.89,108.91,108.89,108.9,54149.0,77.4465,77.4607,77.4465,77.4536,54149.0
2019-07-03 11:05:00,108.9,108.91,108.89,108.91,55663.0,77.4536,77.4607,77.4465,77.4607,55663.0
2019-07-03 11:10:00,108.91,108.91,108.89,108.89,72429.0,77.4607,77.4607,77.4465,77.4465,72429.0
2019-07-03 11:15:00,108.89,108.89,108.88,108.88,115101.0,77.4465,77.4465,77.4394,77.4394,115101.0
2019-07-03 11:20:00,108.88,108.89,108.87,108.89,209158.0,77.4394,77.4465,77.4323,77.4465,209158.0
2019-07-03 11:25:00,108.89,108.9,108.88,108.9,110126.0,77.4465,77.4536,77.4394,77.4536,110126.0
2019-07-03 11:30:00,108.9,108.92,108.89,108.92,96860.0,77.4536,77.4678,77.4465,77.4678,96860.0
2019-07-03 11:35:00,108.92,108.93,108.92,108.93,13771.0,77.4678,77.4749,77.4678,77.4749,13771.0
2019-07-03 11:40:00,108.93,108.93,108.92,108.93,8647.0,77.4749,77.4749,77.4678,77.4749,8647.0
2019-07-03 11:45:00,108.93,108.94,108.92,108.94,32677.0,77.4749,77.4821,77.4678,77.4821,32677.0
2019-07-03 11:50:00,108.93,108.94,108.92,108.93,63996.0,77.4749,77.4821,77.4678,77.4749,63996.0
2019-07-03 11:55:00,108.94,108.95,108.94,108.95,17633.0,77.4821,77.4892,77.4821,77.4892,17633.0
2019-07-03 12:00:00,108.95,108.96,108.95,108.96,47164.0,77.4892,77.4963,77.4892,77.4963,47164.0
2019-07-03 12:05:00,108.96,108.97,108.95,108.97,91269.0,77.4963,77.5034,77.4892,77.5034,91269.0
2019-07-03 12:10:00,108.97,109.0,108.96,109.0,83504.0,77.5034,77.5247,77.4963,77.5247,83504.0
2019-07-03 12:15:00,109.0,109.04,108.99,109.03,37790.0,77.5247,77.5532,77.5176,77.5461,37790.0
2019-07-03 12:20:00,109.03,109.04,109.02,109.04,87265.0,77.5461,77.5532,77.539,77.5532,87265.0
2019-07-03 12:25:00,109.04,109.04,109.03,109.04,6900.0,77.5532,77.5532,77.5461,77.5532,6900.0
2019-07-03 12:30:00,109.04,109.05,109.03,109.05,109651.0,77.5532,77.5603,77.5461,77.5603,109651.0
2019-07-03 12:35:00,109.04,109.05,109.02,109.04,88344.0,77.5532,77.5603,77.539,77.5532,88344.0
2019-07-03 12:40:00,109.03,109.03,108.96,108.97,84645.0,77.5461,77.5461,77.4963,77.5034,84645.0
2019-07-03 12:45:00,108.97,109.0,108.96,108.99,57332.0,77.5034,77.5247,77.4963,77.5176,57332.0
2019-07-03 12:50:00,109.0,109.04,109.0,109.02,277288.0,77.5247,77.5532,77.5247,77.539,277288.0
2019-07-03 12:55:00,109.02,109.03,109.01,109.03,100615.0,77.539,77.5461,77.5318,77.5461,100615.0
2019-07-05 09:30:00,108.74,108.74,108.62,108.63,57817.0,77.3398,77.3398,77.2545,77.2616,57817.0
2019-07-05 09:35:00,108.63,108.64,108.61,108.62,108293.0,77.2616,77.2687,77.2473,77.2545,108293.0
2019-07-05 09:40:00,108.61,108.61,108.58,108.59,100926.0,77.2473,77.2473,77.226,77.2331,100926.0
2019-07-05 09:45:00,108.59,108.62,108.58,108.61,61536.0,77.2331,77.2545,77.226,77.2473,61536.0
2019-07-05 09:50:00,108.61,108.61,108.59,108.61,47057.0,77.2473,77.2473,77.2331,77.2473,47057.0
2019-07-05 09:55:00,108.6,108.61,108.57,108.57,140887.0,77.2402,77.2473,77.2189,77.2189,140887.0
2019-07-05 10:00:00,108.57,108.58,108.55,108.58,139641.0,77.2189,77.226,77.2047,77.226,139641.0
2019-07-05 10:05:00,108.57,108.64,108.57,108.63,129552.0,77.2189,77.2687,77.2189,77.2616,129552.0
2019-07-05 10:10:00,108.63,108.64,108.59,108.59,254503.0,77.2616,77.2687,77.2331,77.2331,254503.0
2019-07-05 10:15:00,108.59,108.6,108.57,108.59,135154.0,77.2331,77.2402,77.2189,77.2331,135154.0
2019-07-05 10:20:00,108.59,108.59,108.56,108.57,123995.0,77.2331,77.2331,77.2118,77.2189,123995.0
2019-07-05 10:25:00,108.57,108.57,108.55,108.55,60352.0,77.2189,77.2189,77.2047,77.2047,60352.0
2019-07-05 10:30:00,108.55,108.57,108.53,108.53,114259.0,77.2047,77.2189,77.1905,77.1905,114259.0
2019-07-05 10:35:00,108.53,108.54,108.51,108.52,41194.0,77.1905,77.1976,77.1762,77.1833,41194.0
2019-07-05 10:40:00,108.51,108.52,108.48,108.48,52133.0,77.1762,77.1833,77.1549,77.1549,52133.0
2019-07-05 10:45:00,108.48,108.51,108.47,108.51,82657.0,77.1549,77.1762,77.1478,77.1762,82657.0
2019-07-05 10:50:00,108.51,108.54,108.49,108.5,457986.0,77.1762,77.1976,77.162,77.1691,457986.0
2019-07-05 10:55:00,108.5,108.51,108.46,108.5,70650.0,77.1691,77.1762,77.1407,77.1691,70650.0
2019-07-05 11:00:00,108.5,108.51,108.46,108.48,103845.0,77.1691,77.1762,77.1407,77.1549,103845.0
2019-07-05 11:05:00,108.48,108.49,108.46,108.49,249514.0,77.1549,77.162,77.1407,77.162,249514.0
2019-07-05 11:10:00,108.49,108.53,108.48,108.53,448348.0,77.162,77.1905,77.1549,77.1905,448348.0
2019-07-05 11:15:00,108.52,108.54,108.51,108.54,105417.0,77.1833,77.1976,77.1762,77.1976,105417.0
2019-07-05 11:20:00,108.53,108.54,108.51,108.51,47894.0,77.1905,77.1976,77.1762,77.1762,47894.0
2019-07-05 11:25:00,108.51,108.53,108.5,108.51,33450.0,77.1762,77.1905,77.1691,77.1762,33450.0
2019-07-05 11:30:00,108.51,108.52,108.5,108.51,8068.0,77.1762,77.1833,77.1691,77.1762,8068.0
2019-07-05 11:35:00,108.51,108.52,108.5,108.51,6755.0,77.1762,77.1833,77.1691,77.1762,6755.0
2019-07-05 11:40:00,108.51,108.51,108.46,108.47,78121.0,77.1762,77.1762,77.1407,77.1478,78121.0
2019-07-05 11:45:00,108.46,108.46,108.43,108.45,104952.0,77.1407,77.1407,77.1193,77.1336,104952.0
2019-07-05 11:50:00,108.45,108.48,108.45,108.47,17316.0,77.1336,77.1549,77.1336,77.1478,17316.0
2019-07-05 11:55:00,108.46,108.5,108.46,108.5,56150.0,77.1407,77.1691,77.1407,77.1691,56150.0
2019-07-05 12:00:00,108.5,108.51,108.47,108.48,37250.0,77.1691,77.1762,77.1478,77.1549,37250.0
2019-07-05 12:05:00,108.47,108.49,108.46,108.49,13031.0,77.1478,77.162,77.1407,77.162,13031.0
2019-07-05 12:10:00,108.49,108.5,108.49,108.49,15636.0,77.162,77.1691,77.162,77.162,15636.0
2019-07-05 12:15:00,108.5,108.54,108.49,108.54,58130.0,77.1691,77.1976,77.162,77.1976,58130.0
2019-07-05 12:20:00,108.53,108.54,108.51,108.54,44266.0,77.1905,77.1976,77.1762,77.1976,44266.0
2019-07-05 12:25:00,108.54,108.54,108.51,108.52,47908.0,77.1976,77.1976,77.1762,77.1833,47908.0
2019-07-05 12:30:00,108.52,108.54,108.52,108.53,39533.0,77.1833,77.1976,77.1833,77.1905,39533.0
2019-07-05 12:35:00,108.54,108.57,108.53,108.56,51041.0,77.1976,77.2189,77.1905,77.2118,51041.0
2019-07-05 12:40:00,108.56,108.56,108.55,108.56,21006.0,77.2118,77.2118,77.2047,77.2118,21006.0
2019-07-05 12:45:00,108.56,108.57,108.55,108.56,18470.0,77.2118,77.2189,77.2047,77.2118,18470.0
2019-07-05 12:50:00,108.56,108.58,108.56,108.57,18113.0,77.2118,77.226,77.2118,77.2189,18113.0
2019-07-05 12:55:00,108.57,108.58,108.57,108.57,4578.0,77.2189,77.226,77.2189,77.2189,4578.0
2019-07-05 13:00:00,108.57,108.6,108.55,108.56,29184.0,77.2189,77.2402,77.2047,77.2118,29184.0
2019-07-05 13:05:00,108.57,108.59,108.57,108.58,27343.0,77.2189,77.2331,77.2189,77.226,27343.0
2019-07-05 13:10:00,108.59,108.6,108.59,108.59,4280.0,77.2331,77.2402,77.2331,77.2331,4280.0
2019-07-05 13:15:00,108.59,108.61,108.59,108.61,24875.0,77.2331,77.2473,77.2331,77.2473,24875.0
2019-07-05 13:20:00,108.61,108.61,108.6,108.6,36120.0,77.2473,77.2473,77.2402,77.2402,36120.0
2019-07-05 13:25:00,108.61,108.61,108.6,108.61,16905.0,77.2473,77.2473,77.2402,77.2473,16905.0
2019-07-05 13:30:00,108.61,108.62,108.6,108.6,20767.0,77.2473,77.2545,77.2402,77.2402,20767.0
2019-07-05 13:35:00,108.6,108.62,108.59,108.62,40924.0,77.2402,77.2545,77.2331,77.2545,40924.0
2019-07-05 13:40:00,108.63,108.64,108.62,108.63,72653.0,77.2616,77.2687,77.2545,77.2616,72653.0
2019-07-05 13:45:00,108.63,108.63,108.62,108.63,8066.0,77.2616,77.2616,77.2545,77.2616,8066.0
2019-07-05 13:50:00,108.63,108.63,108.6,108.61,27022.0,77.2616,77.2616,77.2402,77.2473,27022.0
2019-07-05 13:55:00,108.62,108.63,108.61,108.63,13899.0,77.2545,77.2616,77.2473,77.2616,13899.0
2019-07-05 14:00:00,108.64,108.65,108.63,108.64,23703.0,77.2687,77.2758,77.2616,77.2687,23703.0
2019-07-05 14:05:00,108.64,108.64,108.59,108.6,33560.0,77.2687,77.2687,77.2331,77.2402,33560.0
2019-07-05 14:10:00,108.61,108.62,108.59,108.61,9609.0,77.2473,77.2545,77.2331,77.2473,9609.0
2019-07-05 14:15:00,108.61,108.64,108.6,108.63,20565.0,77.2473,77.2687,77.2402,77.2616,20565.0
2019-07-05 14:20:00,108.63,108.63,108.61,108.62,20026.0,77.2616,77.2616,77.2473,77.2545,20026.0
2019-07-05 14:25:00,108.61,108.61,108.6,108.61,13849.0,77.2473,77.2473,77.2402,77.2473,13849.0
2019-07-05 14:30:00,108.62,108.64,108.62,108.64,23623.0,77.2545,77.2687,77.2545,77.2687,23623.0
2019-07-05 14:35:00,108.64,108.66,108.64,108.66,37596.0,77.2687,77.2829,77.2687,77.2829,37596.0
2019-07-05 14:40:00,108.65,108.65,108.63,108.64,5793.0,77.2758,77.2758,77.2616,77.2687,5793.0
2019-07-05 14:45:00,108.64,108.66,108.64,108.65,12517.0,77.2687,77.2829,77.2687,77.2758,12517.0
2019-07-05 14:50:00,108.65,108.65,108.64,108.64,19345.0,77.2758,77.2758,77.2687,77.2687,19345.0
2019-07-05 14:55:00,108.65,108.66,108.65,108.66,8668.0,77.2758,77.2829,77.2758,77.2829,8668.0
2019-07-05 15:00:00,108.66,108.66,108.63,108.63,23103.0,77.2829,77.2829,77.2616,77.2616,23103.0
2019-07-05 15:05:00,108.63,108.63,108.61,108.63,32298.0,77.2616,77.2616,77.2473,77.2616,32298.0
2019-07-05 15:10:00,108.63,108.64,108.6,108.63,62123.0,77.2616,77.2687,77.2402,77.2616,62123.0
2019-07-05 15:15:00,108.63,108.63,108.6,108.61,25437.0,77.2616,77.2616,77.2402,77.2473,25437.0
2019-07-05 15:20:00,108.61,108.66,108.61,108.66,12593.0,77.2473,77.2829,77.2473,77.2829,12593.0
2019-07-05 15:25:00,108.65,108.66,108.63,108.66,19489.0,77.2758,77.2829,77.2616,77.2829,19489.0
2019-07-05 15:30:00,108.66,108.67,108.61,108.61,52023.0,77.2829,77.29,77.2473,77.2473,52023.0
2019-07-05 15:35:00,108.62,108.64,108.61,108.62,52589.0,77.2545,77.2687,77.2473,77.2545,52589.0
2019-07-05 15:40:00,108.61,108.62,108.58,108.59,46225.0,77.2473,77.2545,77.226,77.2331,46225.0
2019-07-05 15:45:00,108.59,108.62,108.58,108.6,101970.0,77.2331,77.2545,77.226,77.2402,101970.0
2019-07-05 15:50:00,108.59,108.62,108.58,108.6,88484.0,77.2331,77.2545,77.226,77.2402,88484.0
2019-07-05 15:55:00,108.6,108.61,108.58,108.6,101157.0,77.2402,77.2473,77.226,77.2402,101157.0
2019-07-08 09:30:00,108.5,108.55,108.47,108.48,89651.0,77.1691,77.2047,77.1478,77.1549,89651.0
2019-07-08 09:35:00,108.48,108.49,108.45,108.45,43420.0,77.1549,77.162,77.1336,77.1336,43420.0
2019-07-08 09:40:00,108.45,108.47,108.44,108.47,29961.0,77.1336,77.1478,77.1264,77.1478,29961.0
2019-07-08 09:45:00,108.47,108.47,108.44,108.46,31037.0,77.1478,77.1478,77.1264,77.1407,31037.0
2019-07-08 09:50:00,108.46,108.47,108.45,108.45,31046.0,77.1407,77.1478,77.1336,77.1336,31046.0
2019-07-08 09:55:00,108.45,108.46,108.43,108.44,33598.0,77.1336,77.1407,77.1193,77.1264,33598.0
2019-07-08 10:00:00,108.44,108.45,108.43,108.45,91565.0,77.1264,77.1336,77.1193,77.1336,91565.0
2019-07-08 10:05:00,108.45,108.48,108.45,108.48,74619.0,77.1336,77.1549,77.1336,77.1549,74619.0
2019-07-08 10:10:00,108.48,108.5,108.47,108.5,83269.0,77.1549,77.1691,77.1478,77.1691,83269.0
2019-07-08 10:15:00,108.5,108.52,108.49,108.49,114401.0,77.1691,77.1833,77.162,77.162,114401.0
2019-07-08 10:20:00,108.49,108.5,108.47,108.48,42519.0,77.162,77.1691,77.1478,77.1549,42519.0
2019-07-08 10:25:00,108.48,108.48,108.46,108.47,59086.0,77.1549,77.1549,77.1407,77.1478,59086.0
2019-07-08 10:30:00,108.47,108.47,108.43,108.45,63287.0,77.1478,77.1478,77.1193,77.1336,63287.0
2019-07-08 10:35:00,108.45,108.46,108.43,108.45,56666.0,77.1336,77.1407,77.1193,77.1336,56666.0
2019-07-08 10:40:00,108.45,108.46,108.43,108.45,25717.0,77.1336,77.1407,77.1193,77.1336,25717.0
2019-07-08 10:45:00,108.45,108.45,108.41,108.41,47023.0,77.1336,77.1336,77.1051,77.1051,47023.0
2019-07-08 10:50:00,108.41,108.42,108.39,108.4,134085.0,77.1051,77.1122,77.0909,77.098,134085.0
2019-07-08 10:55:00,108.4,108.42,108.39,108.42,38865.0,77.098,77.1122,77.0909,77.1122,38865.0
2019-07-08 11:00:00,108.42,108.43,108.41,108.41,9514.0,77.1122,77.1193,77.1051,77.1051,9514.0
2019-07-08 11:05:00,108.41,108.42,108.41,108.42,15110.0,77.1051,77.1122,77.1051,77.1122,15110.0
2019-07-08 11:10:00,108.41,108.44,108.4,108.42,72020.0,77.1051,77.1264,77.098,77.1122,72020.0
2019-07-08 11:15:00,108.41,108.42,108.41,108.42,21328.0,77.1051,77.1122,77.1051,77.1122,21328.0
2019-07-08 11:20:00,108.42,108.44,108.41,108.41,43515.0,77.1122,77.1264,77.1051,77.1051,43515.0
2019-07-08 11:25:00,108.41,108.42,108.4,108.41,32553.0,77.1051,77.1122,77.098,77.1051,32553.0
2019-07-08 11:30:00,108.41,108.41,108.38,108.39,18191.0,77.1051,77.1051,77.0838,77.0909,18191.0
2019-07-08 11:35:00,108.39,108.41,108.39,108.39,19805.0,77.0909,77.1051,77.0909,77.0909,19805.0
2019-07-08 11:40:00,108.39,108.4,108.39,108.39,8097.0,77.0909,77.098,77.0909,77.0909,8097.0
2019-07-08 11:45:00,108.39,108.41,108.38,108.41,67372.0,77.0909,77.1051,77.0838,77.1051,67372.0
2019-07-08 11:50:00,108.41,108.43,108.4,108.41,34882.0,77.1051,77.1193,77.098,77.1051,34882.0
2019-07-08 11:55:00,108.4,108.4,108.39,108.4,8450.0,77.098,77.098,77.0909,77.098,8450.0
2019-07-08 12:00:00,108.4,108.41,108.38,108.38,47941.0,77.098,77.1051,77.0838,77.0838,47941.0
2019-07-08 12:05:00,108.38,108.41,108.38,108.41,29667.0,77.0838,77.1051,77.0838,77.1051,29667.0
2019-07-08 12:10:00,108.41,108.42,108.4,108.41,22156.0,77.1051,77.1122,77.098,77.1051,22156.0
2019-07-08 12:15:00,108.41,108.42,108.4,108.42,8516.0,77.1051,77.1122,77.098,77.1122,8516.0
2019-07-08 12:20:00,108.41,108.42,108.4,108.41,10016.0,77.1051,77.1122,77.098,77.1051,10016.0
2019-07-08 12:25:00,108.41,108.41,108.4,108.41,4451.0,77.1051,77.1051,77.098,77.1051,4451.0
2019-07-08 12:30:00,108.41,108.43,108.4,108.42,30970.0,77.1051,77.1193,77.098,77.1122,30970.0
2019-07-08 12:35:00,108.42,108.43,108.42,108.43,25845.0,77.1122,77.1193,77.1122,77.1193,25845.0
2019-07-08 12:40:00,108.43,108.44,108.42,108.43,18147.0,77.1193,77.1264,77.1122,77.1193,18147.0
2019-07-08 12:45:00,108.44,108.46,108.43,108.45,11061.0,77.1264,77.1407,77.1193,77.1336,11061.0
2019-07-08 12:50:00,108.45,108.47,108.43,108.44,22506.0,77.1336,77.1478,77.1193,77.1264,22506.0
2019-07-08 12:55:00,108.45,108.46,108.43,108.45,11066.0,77.1336,77.1407,77.1193,77.1336,11066.0
2019-07-08 13:00:00,108.45,108.47,108.44,108.46,19055.0,77.1336,77.1478,77.1264,77.1407,19055.0
2019-07-08 13:05:00,108.45,108.47,108.45,108.46,18118.0,77.1336,77.1478,77.1336,77.1407,18118.0
2019-07-08 13:10:00,108.45,108.46,108.42,108.43,21357.0,77.1336,77.1407,77.1122,77.1193,21357.0
2019-07-08 13:15:00,108.43,108.44,108.42,108.42,45320.0,77.1193,77.1264,77.1122,77.1122,45320.0
2019-07-08 13:20:00,108.42,108.42,108.41,108.42,7067.0,77.1122,77.1122,77.1051,77.1122,7067.0
2019-07-08 13:25:00,108.41,108.42,108.41,108.41,16590.0,77.1051,77.1122,77.1051,77.1051,16590.0
2019-07-08 13:30:00,108.41,108.42,108.41,108.42,27421.0,77.1051,77.1122,77.1051,77.1122,27421.0
2019-07-08 13:35:00,108.42,108.43,108.41,108.43,20802.0,77.1122,77.1193,77.1051,77.1193,20802.0
2019-07-08 13:40:00,108.43,108.43,108.4,108.41,114270.0,77.1193,77.1193,77.098,77.1051,114270.0
2019-07-08 13:45:00,108.41,108.42,108.4,108.42,17233.0,77.1051,77.1122,77.098,77.1122,17233.0
2019-07-08 13:50:00,108.42,108.44,108.42,108.43,42519.0,77.1122,77.1264,77.1122,77.1193,42519.0
2019-07-08 13:55:00,108.42,108.43,108.41,108.41,17383.0,77.1122,77.1193,77.1051,77.1051,17383.0
2019-07-08 14:00:00,108.41,108.42,108.4,108.4,23487.0,77.1051,77.1122,77.098,77.098,23487.0
2019-07-08 14:05:00,108.4,108.41,108.4,108.41,18122.0,77.098,77.1051,77.098,77.1051,18122.0
2019-07-08 14:10:00,108.41,108.42,108.4,108.4,21214.0,77.1051,77.1122,77.098,77.098,21214.0
2019-07-08 14:15:00,108.4,108.41,108.4,108.4,9332.0,77.098,77.1051,77.098,77.098,9332.0
2019-07-08 14:20:00,108.4,108.41,108.39,108.39,49440.0,77.098,77.1051,77.0909,77.0909,49440.0
2019-07-08 14:25:00,108.39,108.4,108.39,108.39,37006.0,77.0909,77.098,77.0909,77.0909,37006.0
2019-07-08 14:30:00,108.4,108.43,108.39,108.43,76334.0,77.098,77.1193,77.0909,77.1193,76334.0
2019-07-08 14:35:00,108.43,108.43,108.42,108.42,37166.0,77.1193,77.1193,77.1122,77.1122,37166.0
2019-07-08 14:40:00,108.42,108.44,108.42,108.43,32139.0,77.1122,77.1264,77.1122,77.1193,32139.0
2019-07-08 14:45:00,108.43,108.46,108.43,108.45,23050.0,77.1193,77.1407,77.1193,77.1336,23050.0
2019-07-08 14:50:00,108.45,108.45,108.43,108.44,65996.0,77.1336,77.1336,77.1193,77.1264,65996.0
2019-07-08 14:55:00,108.44,108.45,108.43,108.44,16400.0,77.1264,77.1336,77.1193,77.1264,16400.0
2019-07-08 15:00:00,108.44,108.45,108.42,108.42,45084.0,77.1264,77.1336,77.1122,77.1122,45084.0
2019-07-08 15:05:00,108.42,108.46,108.41,108.45,19495.0,77.1122,77.1407,77.1051,77.1336,19495.0
2019-07-08 15:10:00,108.45,108.48,108.44,108.48,14611.0,77.1336,77.1549,77.1264,77.1549,14611.0
2019-07-08 15:15:00,108.48,108.49,108.45,108.45,17129.0,77.1549,77.162,77.1336,77.1336,17129.0
2019-07-08 15:20:00,108.45,108.46,108.44,108.45,22463.0,77.1336,77.1407,77.1264,77.1336,22463.0
2019-07-08 15:25:00,108.44,108.46,108.43,108.46,33003.0,77.1264,77.1407,77.1193,77.1407,33003.0
2019-07-08 15:30:00,108.45,108.48,108.44,108.46,34028.0,77.1336,77.1549,77.1264,77.1407,34028.0
2019-07-08 15:35:00,108.46,108.48,108.45,108.47,15540.0,77.1407,77.1549,77.1336,77.1478,15540.0
2019-07-08 15:40:00,108.47,108.47,108.44,108.45,26207.0,77.1478,77.1478,77.1264,77.1336,26207.0
2019-07-08 15:45:00,108.44,108.46,108.44,108.45,91063.0,77.1264,77.1407,77.1264,77.1336,91063.0
2019-07-08 15:50:00,108.45,108.46,108.43,108.43,90776.0,77.1336,77.1407,77.1193,77.1193,90776.0
2019-07-08 15:55:00,108.43,108.45,108.42,108.43,190662.0,77.1193,77.1336,77.1122,77.1193,190662.0
2019-07-09 09:30:00,108.32,108.35,108.29,108.32,43388.0,77.0411,77.0624,77.0198,77.0411,43388.0
2019-07-09 09:35:00,108.32,108.33,108.3,108.3,25765.0,77.0411,77.0482,77.0269,77.0269,25765.0
2019-07-09 09:40:00,108.3,108.32,108.27,108.29,81877.0,77.0269,77.0411,77.0055,77.0198,81877.0
2019-07-09 09:45:00,108.29,108.33,108.28,108.29,62658.0,77.0198,77.0482,77.0126,77.0198,62658.0
2019-07-09 09:50:00,108.29,108.3,108.27,108.28,69031.0,77.0198,77.0269,77.0055,77.0126,69031.0
2019-07-09 09:55:00,108.28,108.31,108.28,108.3,58844.0,77.0126,77.034,77.0126,77.0269,58844.0
2019-07-09 10:00:00,108.31,108.32,108.3,108.32,80109.0,77.034,77.0411,77.0269,77.0411,80109.0
2019-07-09 10:05:00,108.32,108.34,108.32,108.33,59457.0,77.0411,77.0553,77.0411,77.0482,59457.0
2019-07-09 10:10:00,108.33,108.33,108.31,108.31,60302.0,77.0482,77.0482,77.034,77.034,60302.0
2019-07-09 10:15:00,108.31,108.32,108.31,108.32,72741.0,77.034,77.0411,77.034,77.0411,72741.0
2019-07-09 10:20:00,108.32,108.33,108.28,108.29,52706.0,77.0411,77.0482,77.0126,77.0198,52706.0
2019-07-09 10:25:00,108.29,108.31,108.29,108.3,14793.0,77.0198,77.034,77.0198,77.0269,14793.0
2019-07-09 10:30:00,108.3,108.33,108.29,108.32,59060.0,77.0269,77.0482,77.0198,77.0411,59060.0
2019-07-09 10:35:00,108.32,108.35,108.31,108.34,107973.0,77.0411,77.0624,77.034,77.0553,107973.0
2019-07-09 10:40:00,108.35,108.36,108.32,108.33,29723.0,77.0624,77.0695,77.0411,77.0482,29723.0
2019-07-09 10:45:00,108.33,108.33,108.31,108.32,32961.0,77.0482,77.0482,77.034,77.0411,32961.0
2019-07-09 10:50:00,108.33,108.33,108.31,108.32,17560.0,77.0482,77.0482,77.034,77.0411,17560.0
2019-07-09 10:55:00,108.32,108.33,108.3,108.3,12725.0,77.0411,77.0482,77.0269,77.0269,12725.0
2019-07-09 11:00:00,108.3,108.32,108.29,108.32,43064.0,77.0269,77.0411,77.0198,77.0411,43064.0
2019-07-09 11:05:00,108.33,108.35,108.32,108.33,23059.0,77.0482,77.0624,77.0411,77.0482,23059.0
2019-07-09 11:10:00,108.34,108.34,108.33,108.33,7118.0,77.0553,77.0553,77.0482,77.0482,7118.0
2019-07-09 11:15:00,108.34,108.35,108.33,108.34,16713.0,77.0553,77.0624,77.0482,77.0553,16713.0
2019-07-09 11:20:00,108.35,108.36,108.34,108.35,17973.0,77.0624,77.0695,77.0553,77.0624,17973.0
2019-07-09 11:25:00,108.36,108.36,108.31,108.33,40263.0,77.0695,77.0695,77.034,77.0482,40263.0
2019-07-09 11:30:00,108.32,108.35,108.31,108.34,13015.0,77.0411,77.0624,77.034,77.0553,13015.0
2019-07-09 11:35:00,108.33,108.34,108.33,108.34,11856.0,77.0482,77.0553,77.0482,77.0553,11856.0
2019-07-09 11:40:00,108.33,108.34,108.32,108.32,2762.0,77.0482,77.0553,77.0411,77.0411,2762.0
2019-07-09 11:45:00,108.33,108.33,108.32,108.32,9451.0,77.0482,77.0482,77.0411,77.0411,9451.0
2019-07-09 11:50:00,108.33,108.34,108.32,108.34,27863.0,77.0482,77.0553,77.0411,77.0553,27863.0
2019-07-09 11:55:00,108.34,108.35,108.33,108.34,12173.0,77.0553,77.0624,77.0482,77.0553,12173.0
2019-07-09 12:00:00,108.34,108.36,108.34,108.34,12589.0,77.0553,77.0695,77.0553,77.0553,12589.0
2019-07-09 12:05:00,108.35,108.35,108.33,108.34,14349.0,77.0624,77.0624,77.0482,77.0553,14349.0
2019-07-09 12:10:00,108.34,108.36,108.34,108.35,8962.0,77.0553,77.0695,77.0553,77.0624,8962.0
2019-07-09 12:15:00,108.36,108.37,108.35,108.36,32271.0,77.0695,77.0767,77.0624,77.0695,32271.0
2019-07-09 12:20:00,108.35,108.35,108.33,108.34,12059.0,77.0624,77.0624,77.0482,77.0553,12059.0
2019-07-09 12:25:00,108.34,108.34,108.33,108.33,20330.0,77.0553,77.0553,77.0482,77.0482,20330.0
2019-07-09 12:30:00,108.33,108.33,108.32,108.33,8492.0,77.0482,77.0482,77.0411,77.0482,8492.0
2019-07-09 12:35:00,108.33,108.33,108.32,108.33,4900.0,77.0482,77.0482,77.0411,77.0482,4900.0
2019-07-09 12:40:00,108.33,108.34,108.32,108.33,134223.0,77.0482,77.0553,77.0411,77.0482,134223.0
2019-07-09 12:45:00,108.32,108.33,108.32,108.33,1595.0,77.0411,77.0482,77.0411,77.0482,1595.0
2019-07-09 12:50:00,108.32,108.33,108.32,108.33,3050.0,77.0411,77.0482,77.0411,77.0482,3050.0
2019-07-09 12:55:00,108.32,108.33,108.3,108.31,70718.0,77.0411,77.0482,77.0269,77.034,70718.0
2019-07-09 13:00:00,108.31,108.31,108.3,108.31,47846.0,77.034,77.034,77.0269,77.034,47846.0
2019-07-09 13:05:00,108.31,108.32,108.3,108.32,94204.0,77.034,77.0411,77.0269,77.0411,94204.0
2019-07-09 13:10:00,108.31,108.31,108.3,108.31,64200.0,77.034,77.034,77.0269,77.034,64200.0
2019-07-09 13:15:00,108.31,108.31,108.3,108.31,59102.0,77.034,77.034,77.0269,77.034,59102.0
2019-07-09 13:20:00,108.31,108.32,108.3,108.31,68283.0,77.034,77.0411,77.0269,77.034,68283.0
2019-07-09 13:25:00,108.31,108.31,108.3,108.31,52595.0,77.034,77.034,77.0269,77.034,52595.0
2019-07-09 13:30:00,108.32,108.32,108.31,108.32,217.0,77.0411,77.0411,77.034,77.0411,217.0
2019-07-09 13:35:00,108.32,108.32,108.3,108.31,62945.0,77.0411,77.0411,77.0269,77.034,62945.0
2019-07-09 13:40:00,108.31,108.31,108.3,108.31,4788.0,77.034,77.034,77.0269,77.034,4788.0
2019-07-09 13:45:00,108.31,108.32,108.3,108.32,28155.0,77.034,77.0411,77.0269,77.0411,28155.0
2019-07-09 13:50:00,108.32,108.32,108.31,108.32,2070.0,77.0411,77.0411,77.034,77.0411,2070.0
2019-07-09 13:55:00,108.32,108.32,108.31,108.32,50725.0,77.0411,77.0411,77.034,77.0411,50725.0
2019-07-09 14:00:00,108.32,108.32,108.3,108.31,62385.0,77.0411,77.0411,77.0269,77.034,62385.0
2019-07-09 14:05:00,108.31,108.31,108.3,108.31,28212.0,77.034,77.034,77.0269,77.034,28212.0
2019-07-09 14:10:00,108.31,108.31,108.3,108.31,98099.0,77.034,77.034,77.0269,77.034,98099.0
2019-07-09 14:15:00,108.31,108.32,108.3,108.32,32715.0,77.034,77.0411,77.0269,77.0411,32715.0
2019-07-09 14:20:00,108.31,108.32,108.3,108.3,21403.0,77.034,77.0411,77.0269,77.0269,21403.0
2019-07-09 14:25:00,108.3,108.31,108.29,108.29,38327.0,77.0269,77.034,77.0198,77.0198,38327.0
2019-07-09 14:30:00,108.29,108.3,108.28,108.28,36345.0,77.0198,77.0269,77.0126,77.0126,36345.0
2019-07-09 14:35:00,108.29,108.29,108.27,108.27,38628.0,77.0198,77.0198,77.0055,77.0055,38628.0
2019-07-09 14:40:00,108.27,108.28,108.27,108.28,8737.0,77.0055,77.0126,77.0055,77.0126,8737.0
2019-07-09 14:45:00,108.28,108.29,108.27,108.27,146259.0,77.0126,77.0198,77.0055,77.0055,146259.0
2019-07-09 14:50:00,108.28,108.28,108.27,108.28,10418.0,77.0126,77.0126,77.0055,77.0126,10418.0
2019-07-09 14:55:00,108.28,108.28,108.27,108.27,41688.0,77.0126,77.0126,77.0055,77.0055,41688.0
2019-07-09 15:00:00,108.26,108.29,108.26,108.28,165110.0,76.9984,77.0198,76.9984,77.0126,165110.0
2019-07-09 15:05:00,108.27,108.28,108.26,108.27,119371.0,77.0055,77.0126,76.9984,77.0055,119371.0
2019-07-09 15:10:00,108.26,108.27,108.25,108.26,176278.0,76.9984,77.0055,76.9913,76.9984,176278.0
2019-07-09 15:15:00,108.26,108.28,108.26,108.27,18915.0,76.9984,77.0126,76.9984,77.0055,18915.0
2019-07-09 15:20:00,108.28,108.28,108.26,108.26,14387.0,77.0126,77.0126,76.9984,76.9984,14387.0
2019-07-09 15:25:00,108.26,108.27,108.25,108.26,64102.0,76.9984,77.0055,76.9913,76.9984,64102.0
2019-07-09 15:30:00,108.26,108.27,108.25,108.27,44827.0,76.9984,77.0055,76.9913,77.0055,44827.0
2019-07-09 15:35:00,108.27,108.29,108.27,108.29,28821.0,77.0055,77.0198,77.0055,77.0198,28821.0
2019-07-09 15:40:00,108.29,108.29,108.28,108.29,14025.0,77.0198,77.0198,77.0126,77.0198,14025.0
2019-07-09 15:45:00,108.29,108.31,108.28,108.31,23967.0,77.0198,77.034,77.0126,77.034,23967.0
2019-07-09 15:50:00,108.31,108.38,108.3,108.38,297100.0,77.034,77.0838,77.0269,77.0838,297100.0
2019-07-09 15:55:00,108.37,108.37,108.3,108.3,377549.0,77.0767,77.0767,77.0269,77.0269,377549.0
2019-07-10 09:30:00,108.51,108.58,108.5,108.58,293016.0,77.1762,77.226,77.1691,77.226,293016.0
2019-07-10 09:35:00,108.59,108.61,108.59,108.61,139283.0,77.2331,77.2473,77.2331,77.2473,139283.0
2019-07-10 09:40:00,108.61,108.62,108.6,108.62,115673.0,77.2473,77.2545,77.2402,77.2545,115673.0
2019-07-10 09:45:00,108.62,108.65,108.61,108.65,154411.0,77.2545,77.2758,77.2473,77.2758,154411.0
2019-07-10 09:50:00,108.65,108.69,108.64,108.69,254742.0,77.2758,77.3042,77.2687,77.3042,254742.0
2019-07-10 09:55:00,108.69,108.69,108.67,108.69,127000.0,77.3042,77.3042,77.29,77.3042,127000.0
2019-07-10 10:00:00,108.69,108.7,108.68,108.68,189202.0,77.3042,77.3114,77.2971,77.2971,189202.0
2019-07-10 10:05:00,108.68,108.69,108.65,108.67,157145.0,77.2971,77.3042,77.2758,77.29,157145.0
2019-07-10 10:10:00,108.66,108.67,108.59,108.61,79990.0,77.2829,77.29,77.2331,77.2473,79990.0
2019-07-10 10:15:00,108.61,108.63,108.6,108.62,49820.0,77.2473,77.2616,77.2402,77.2545,49820.0
2019-07-10 10:20:00,108.62,108.63,108.59,108.61,55894.0,77.2545,77.2616,77.2331,77.2473,55894.0
2019-07-10 10:25:00,108.61,108.61,108.56,108.57,39102.0,77.2473,77.2473,77.2118,77.2189,39102.0
2019-07-10 10:30:00,108.57,108.61,108.57,108.6,41485.0,77.2189,77.2473,77.2189,77.2402,41485.0
2019-07-10 10:35:00,108.6,108.68,108.59,108.67,90093.0,77.2402,77.2971,77.2331,77.29,90093.0
2019-07-10 10:40:00,108.66,108.66,108.6,108.65,62378.0,77.2829,77.2829,77.2402,77.2758,62378.0
2019-07-10 10:45:00,108.64,108.71,108.64,108.67,61061.0,77.2687,77.3185,77.2687,77.29,61061.0
2019-07-10 10:50:00,108.67,108.67,108.62,108.62,69894.0,77.29,77.29,77.2545,77.2545,69894.0
2019-07-10 10:55:00,108.62,108.66,108.61,108.62,64018.0,77.2545,77.2829,77.2473,77.2545,64018.0
2019-07-10 11:00:00,108.61,108.64,108.6,108.62,63332.0,77.2473,77.2687,77.2402,77.2545,63332.0
2019-07-10 11:05:00,108.62,108.62,108.58,108.58,66516.0,77.2545,77.2545,77.226,77.226,66516.0
2019-07-10 11:10:00,108.58,108.62,108.58,108.61,45076.0,77.226,77.2545,77.226,77.2473,45076.0
2019-07-10 11:15:00,108.61,108.62,108.57,108.59,169992.0,77.2473,77.2545,77.2189,77.2331,169992.0
2019-07-10 11:20:00,108.58,108.61,108.56,108.59,190454.0,77.226,77.2473,77.2118,77.2331,190454.0
2019-07-10 11:25:00,108.58,108.62,108.57,108.58,39668.0,77.226,77.2545,77.2189,77.226,39668.0
2019-07-10 11:30:00,108.57,108.61,108.57,108.61,65298.0,77.2189,77.2473,77.2189,77.2473,65298.0
2019-07-10 11:35:00,108.61,108.61,108.59,108.59,44907.0,77.2473,77.2473,77.2331,77.2331,44907.0
2019-07-10 11:40:00,108.59,108.61,108.59,108.59,20213.0,77.2331,77.2473,77.2331,77.2331,20213.0
2019-07-10 11:45:00,108.6,108.62,108.58,108.61,38289.0,77.2402,77.2545,77.226,77.2473,38289.0
2019-07-10 11:50:00,108.61,108.63,108.6,108.62,16920.0,77.2473,77.2616,77.2402,77.2545,16920.0
2019-07-10 11:55:00,108.62,108.62,108.6,108.62,19105.0,77.2545,77.2545,77.2402,77.2545,19105.0
2019-07-10 12:00:00,108.61,108.62,108.6,108.6,46991.0,77.2473,77.2545,77.2402,77.2402,46991.0
2019-07-10 12:05:00,108.61,108.63,108.6,108.62,35698.0,77.2473,77.2616,77.2402,77.2545,35698.0
2019-07-10 12:10:00,108.61,108.62,108.6,108.6,19053.0,77.2473,77.2545,77.2402,77.2402,19053.0
2019-07-10 12:15:00,108.6,108.62,108.59,108.61,19335.0,77.2402,77.2545,77.2331,77.2473,19335.0
2019-07-10 12:20:00,108.61,108.62,108.59,108.59,11012.0,77.2473,77.2545,77.2331,77.2331,11012.0
2019-07-10 12:25:00,108.59,108.61,108.59,108.61,5271.0,77.2331,77.2473,77.2331,77.2473,5271.0
2019-07-10 12:30:00,108.62,108.64,108.62,108.64,51057.0,77.2545,77.2687,77.2545,77.2687,51057.0
2019-07-10 12:35:00,108.64,108.66,108.63,108.65,59101.0,77.2687,77.2829,77.2616,77.2758,59101.0
2019-07-10 12:40:00,108.65,108.68,108.64,108.68,22989.0,77.2758,77.2971,77.2687,77.2971,22989.0
2019-07-10 12:45:00,108.68,108.68,108.65,108.67,44316.0,77.2971,77.2971,77.2758,77.29,44316.0
2019-07-10 12:50:00,108.67,108.67,108.65,108.65,8545.0,77.29,77.29,77.2758,77.2758,8545.0
2019-07-10 12:55:00,108.65,108.66,108.65,108.66,17972.0,77.2758,77.2829,77.2758,77.2829,17972.0
2019-07-10 13:00:00,108.66,108.68,108.66,108.66,78032.0,77.2829,77.2971,77.2829,77.2829,78032.0
2019-07-10 13:05:00,108.66,108.67,108.64,108.65,40293.0,77.2829,77.29,77.2687,77.2758,40293.0
2019-07-10 13:10:00,108.66,108.67,108.65,108.66,9830.0,77.2829,77.29,77.2758,77.2829,9830.0
2019-07-10 13:15:00,108.66,108.67,108.65,108.67,66539.0,77.2829,77.29,77.2758,77.29,66539.0
2019-07-10 13:20:00,108.67,108.68,108.66,108.67,46732.0,77.29,77.2971,77.2829,77.29,46732.0
2019-07-10 13:25:00,108.67,108.68,108.66,108.67,27757.0,77.29,77.2971,77.2829,77.29,27757.0
2019-07-10 13:30:00,108.67,108.68,108.66,108.68,10352.0,77.29,77.2971,77.2829,77.2971,10352.0
2019-07-10 13:35:00,108.68,108.69,108.67,108.69,13689.0,77.2971,77.3042,77.29,77.3042,13689.0
2019-07-10 13:40:00,108.69,108.69,108.68,108.69,11198.0,77.3042,77.3042,77.2971,77.3042,11198.0
2019-07-10 13:45:00,108.69,108.7,108.69,108.69,24560.0,77.3042,77.3114,77.3042,77.3042,24560.0
2019-07-10 13:50:00,108.69,108.7,108.69,108.7,2310.0,77.3042,77.3114,77.3042,77.3114,2310.0
2019-07-10 13:55:00,108.7,108.7,108.68,108.68,13511.0,77.3114,77.3114,77.2971,77.2971,13511.0
2019-07-10 14:00:00,108.68,108.72,108.68,108.7,151661.0,77.2971,77.3256,77.2971,77.3114,151661.0
2019-07-10 14:05:00,108.7,108.71,108.67,108.68,16965.0,77.3114,77.3185,77.29,77.2971,16965.0
2019-07-10 14:10:00,108.68,108.7,108.67,108.67,75558.0,77.2971,77.3114,77.29,77.29,75558.0
2019-07-10 14:15:00,108.67,108.67,108.63,108.63,212732.0,77.29,77.29,77.2616,77.2616,212732.0
2019-07-10 14:20:00,108.63,108.64,108.6,108.61,75853.0,77.2616,77.2687,77.2402,77.2473,75853.0
2019-07-10 14:25:00,108.61,108.63,108.6,108.61,40734.0,77.2473,77.2616,77.2402,77.2473,40734.0
2019-07-10 14:30:00,108.6,108.63,108.6,108.63,71490.0,77.2402,77.2616,77.2402,77.2616,71490.0
2019-07-10 14:35:00,108.62,108.63,108.6,108.61,24474.0,77.2545,77.2616,77.2402,77.2473,24474.0
2019-07-10 14:40:00,108.6,108.61,108.59,108.6,23509.0,77.2402,77.2473,77.2331,77.2402,23509.0
2019-07-10 14:45:00,108.59,108.6,108.56,108.57,30653.0,77.2331,77.2402,77.2118,77.2189,30653.0
2019-07-10 14:50:00,108.57,108.59,108.56,108.59,26694.0,77.2189,77.2331,77.2118,77.2331,26694.0
2019-07-10 14:55:00,108.59,108.6,108.58,108.6,15278.0,77.2331,77.2402,77.226,77.2402,15278.0
2019-07-10 15:00:00,108.59,108.6,108.55,108.56,32129.0,77.2331,77.2402,77.2047,77.2118,32129.0
2019-07-10 15:05:00,108.56,108.58,108.55,108.58,47104.0,77.2118,77.226,77.2047,77.226,47104.0
2019-07-10 15:10:00,108.58,108.58,108.57,108.58,15925.0,77.226,77.226,77.2189,77.226,15925.0
2019-07-10 15:15:00,108.58,108.59,108.56,108.57,114646.0,77.226,77.2331,77.2118,77.2189,114646.0
2019-07-10 15:20:00,108.56,108.57,108.54,108.57,171854.0,77.2118,77.2189,77.1976,77.2189,171854.0
2019-07-10 15:25:00,108.57,108.6,108.57,108.58,139484.0,77.2189,77.2402,77.2189,77.226,139484.0
2019-07-10 15:30:00,108.58,108.6,108.57,108.6,121973.0,77.226,77.2402,77.2189,77.2402,121973.0
2019-07-10 15:35:00,108.6,108.6,108.53,108.53,73205.0,77.2402,77.2402,77.1905,77.1905,73205.0
2019-07-10 15:40:00,108.54,108.57,108.53,108.56,78250.0,77.1976,77.2189,77.1905,77.2118,78250.0
2019-07-10 15:45:00,108.56,108.56,108.54,108.54,67686.0,77.2118,77.2118,77.1976,77.1976,67686.0
2019-07-10 15:50:00,108.55,108.6,108.54,108.6,146761.0,77.2047,77.2402,77.1976,77.2402,146761.0
2019-07-10 15:55:00,108.6,108.61,108.56,108.59,371903.0,77.2402,77.2473,77.2118,77.2331,371903.0
2019-07-11 09:30:00,108.61,108.61,108.56,108.59,74066.0,77.2473,77.2473,77.2118,77.2331,74066.0
2019-07-11 09:35:00,108.59,108.62,108.58,108.6,41524.0,77.2331,77.2545,77.226,77.2402,41524.0
2019-07-11 09:40:00,108.6,108.61,108.57,108.59,27841.0,77.2402,77.2473,77.2189,77.2331,27841.0
2019-07-11 09:45:00,108.6,108.62,108.59,108.6,48316.0,77.2402,77.2545,77.2331,77.2402,48316.0
2019-07-11 09:50:00,108.6,108.62,108.59,108.59,30667.0,77.2402,77.2545,77.2331,77.2331,30667.0
2019-07-11 09:55:00,108.59,108.6,108.59,108.6,6431.0,77.2331,77.2402,77.2331,77.2402,6431.0
2019-07-11 10:00:00,108.6,108.61,108.59,108.59,32933.0,77.2402,77.2473,77.2331,77.2331,32933.0
2019-07-11 10:05:00,108.59,108.6,108.54,108.55,91070.0,77.2331,77.2402,77.1976,77.2047,91070.0
2019-07-11 10:10:00,108.55,108.55,108.52,108.54,50847.0,77.2047,77.2047,77.1833,77.1976,50847.0
2019-07-11 10:15:00,108.53,108.54,108.52,108.53,67694.0,77.1905,77.1976,77.1833,77.1905,67694.0
2019-07-11 10:20:00,108.52,108.53,108.51,108.52,34597.0,77.1833,77.1905,77.1762,77.1833,34597.0
2019-07-11 10:25:00,108.52,108.53,108.5,108.51,44346.0,77.1833,77.1905,77.1691,77.1762,44346.0
2019-07-11 10:30:00,108.51,108.51,108.47,108.47,131873.0,77.1762,77.1762,77.1478,77.1478,131873.0
2019-07-11 10:35:00,108.48,108.48,108.46,108.46,47826.0,77.1549,77.1549,77.1407,77.1407,47826.0
2019-07-11 10:40:00,108.47,108.48,108.46,108.47,168814.0,77.1478,77.1549,77.1407,77.1478,168814.0
2019-07-11 10:45:00,108.47,108.47,108.46,108.47,33294.0,77.1478,77.1478,77.1407,77.1478,33294.0
2019-07-11 10:50:00,108.47,108.49,108.46,108.48,72424.0,77.1478,77.162,77.1407,77.1549,72424.0
2019-07-11 10:55:00,108.48,108.49,108.47,108.47,46966.0,77.1549,77.162,77.1478,77.1478,46966.0
2019-07-11 11:00:00,108.47,108.48,108.47,108.47,34389.0,77.1478,77.1549,77.1478,77.1478,34389.0
2019-07-11 11:05:00,108.47,108.5,108.47,108.49,119291.0,77.1478,77.1691,77.1478,77.162,119291.0
2019-07-11 11:10:00,108.5,108.53,108.49,108.53,62271.0,77.1691,77.1905,77.162,77.1905,62271.0
2019-07-11 11:15:00,108.52,108.55,108.52,108.55,8766.0,77.1833,77.2047,77.1833,77.2047,8766.0
2019-07-11 11:20:00,108.55,108.55,108.54,108.55,5320.0,77.2047,77.2047,77.1976,77.2047,5320.0
2019-07-11 11:25:00,108.55,108.55,108.54,108.54,5676.0,77.2047,77.2047,77.1976,77.1976,5676.0
2019-07-11 11:30:00,108.54,108.55,108.53,108.55,47701.0,77.1976,77.2047,77.1905,77.2047,47701.0
2019-07-11 11:35:00,108.55,108.56,108.54,108.54,47981.0,77.2047,77.2118,77.1976,77.1976,47981.0
2019-07-11 11:40:00,108.55,108.55,108.53,108.54,17298.0,77.2047,77.2047,77.1905,77.1976,17298.0
2019-07-11 11:45:00,108.54,108.55,108.53,108.54,16184.0,77.1976,77.2047,77.1905,77.1976,16184.0
2019-07-11 11:50:00,108.54,108.55,108.54,108.55,6601.0,77.1976,77.2047,77.1976,77.2047,6601.0
2019-07-11 11:55:00,108.55,108.56,108.54,108.55,23899.0,77.2047,77.2118,77.1976,77.2047,23899.0
2019-07-11 12:00:00,108.54,108.55,108.54,108.55,13913.0,77.1976,77.2047,77.1976,77.2047,13913.0
2019-07-11 12:05:00,108.55,108.56,108.54,108.55,59588.0,77.2047,77.2118,77.1976,77.2047,59588.0
2019-07-11 12:10:00,108.55,108.56,108.54,108.54,68061.0,77.2047,77.2118,77.1976,77.1976,68061.0
2019-07-11 12:15:00,108.54,108.55,108.53,108.54,15066.0,77.1976,77.2047,77.1905,77.1976,15066.0
2019-07-11 12:20:00,108.53,108.54,108.53,108.54,19781.0,77.1905,77.1976,77.1905,77.1976,19781.0
2019-07-11 12:25:00,108.54,108.54,108.53,108.53,8941.0,77.1976,77.1976,77.1905,77.1905,8941.0
2019-07-11 12:30:00,108.53,108.54,108.52,108.53,37897.0,77.1905,77.1976,77.1833,77.1905,37897.0
2019-07-11 12:35:00,108.53,108.54,108.52,108.54,56756.0,77.1905,77.1976,77.1833,77.1976,56756.0
2019-07-11 12:40:00,108.54,108.54,108.53,108.54,8299.0,77.1976,77.1976,77.1905,77.1976,8299.0
2019-07-11 12:45:00,108.54,108.54,108.53,108.54,1853.0,77.1976,77.1976,77.1905,77.1976,1853.0
2019-07-11 12:50:00,108.54,108.54,108.52,108.53,42966.0,77.1976,77.1976,77.1833,77.1905,42966.0
2019-07-11 12:55:00,108.53,108.53,108.52,108.53,2618.0,77.1905,77.1905,77.1833,77.1905,2618.0
2019-07-11 13:00:00,108.52,108.53,108.45,108.48,167073.0,77.1833,77.1905,77.1336,77.1549,167073.0
2019-07-11 13:05:00,108.47,108.47,108.44,108.44,72206.0,77.1478,77.1478,77.1264,77.1264,72206.0
2019-07-11 13:10:00,108.44,108.45,108.43,108.44,38563.0,77.1264,77.1336,77.1193,77.1264,38563.0
2019-07-11 13:15:00,108.45,108.46,108.42,108.42,101542.0,77.1336,77.1407,77.1122,77.1122,101542.0
2019-07-11 13:20:00,108.42,108.43,108.41,108.42,38574.0,77.1122,77.1193,77.1051,77.1122,38574.0
2019-07-11 13:25:00,108.41,108.42,108.37,108.37,71031.0,77.1051,77.1122,77.0767,77.0767,71031.0
2019-07-11 13:30:00,108.37,108.37,108.34,108.35,169273.0,77.0767,77.0767,77.0553,77.0624,169273.0
2019-07-11 13:35:00,108.34,108.36,108.32,108.35,243686.0,77.0553,77.0695,77.0411,77.0624,243686.0
2019-07-11 13:40:00,108.35,108.36,108.28,108.29,129046.0,77.0624,77.0695,77.0126,77.0198,129046.0
2019-07-11 13:45:00,108.28,108.28,108.25,108.27,145658.0,77.0126,77.0126,76.9913,77.0055,145658.0
2019-07-11 13:50:00,108.28,108.29,108.27,108.28,36591.0,77.0126,77.0198,77.0055,77.0126,36591.0
2019-07-11 13:55:00,108.28,108.29,108.28,108.28,39040.0,77.0126,77.0198,77.0126,77.0126,39040.0
2019-07-11 14:00:00,108.28,108.3,108.28,108.3,26348.0,77.0126,77.0269,77.0126,77.0269,26348.0
2019-07-11 14:05:00,108.3,108.31,108.26,108.27,51219.0,77.0269,77.034,76.9984,77.0055,51219.0
2019-07-11 14:10:00,108.27,108.29,108.26,108.29,40351.0,77.0055,77.0198,76.9984,77.0198,40351.0
2019-07-11 14:15:00,108.28,108.28,108.24,108.24,57781.0,77.0126,77.0126,76.9842,76.9842,57781.0
2019-07-11 14:20:00,108.24,108.28,108.23,108.28,51649.0,76.9842,77.0126,76.9771,77.0126,51649.0
2019-07-11 14:25:00,108.27,108.29,108.27,108.29,42465.0,77.0055,77.0198,77.0055,77.0198,42465.0
2019-07-11 14:30:00,108.29,108.32,108.28,108.32,171673.0,77.0198,77.0411,77.0126,77.0411,171673.0
2019-07-11 14:35:00,108.32,108.33,108.31,108.33,32741.0,77.0411,77.0482,77.034,77.0482,32741.0
2019-07-11 14:40:00,108.32,108.36,108.32,108.35,121546.0,77.0411,77.0695,77.0411,77.0624,121546.0
2019-07-11 14:45:00,108.35,108.36,108.34,108.35,77076.0,77.0624,77.0695,77.0553,77.0624,77076.0
2019-07-11 14:50:00,108.35,108.35,108.34,108.35,13483.0,77.0624,77.0624,77.0553,77.0624,13483.0
2019-07-11 14:55:00,108.34,108.35,108.33,108.34,21396.0,77.0553,77.0624,77.0482,77.0553,21396.0
2019-07-11 15:00:00,108.33,108.35,108.33,108.34,26030.0,77.0482,77.0624,77.0482,77.0553,26030.0
2019-07-11 15:05:00,108.34,108.35,108.34,108.34,29673.0,77.0553,77.0624,77.0553,77.0553,29673.0
2019-07-11 15:10:00,108.34,108.35,108.34,108.35,35869.0,77.0553,77.0624,77.0553,77.0624,35869.0
2019-07-11 15:15:00,108.35,108.38,108.35,108.37,21642.0,77.0624,77.0838,77.0624,77.0767,21642.0
2019-07-11 15:20:00,108.38,108.38,108.36,108.36,14667.0,77.0838,77.0838,77.0695,77.0695,14667.0
2019-07-11 15:25:00,108.37,108.37,108.35,108.37,22758.0,77.0767,77.0767,77.0624,77.0767,22758.0
2019-07-11 15:30:00,108.36,108.38,108.36,108.38,39446.0,77.0695,77.0838,77.0695,77.0838,39446.0
2019-07-11 15:35:00,108.37,108.38,108.36,108.38,42631.0,77.0767,77.0838,77.0695,77.0838,42631.0
2019-07-11 15:40:00,108.37,108.38,108.35,108.38,32850.0,77.0767,77.0838,77.0624,77.0838,32850.0
2019-07-11 15:45:00,108.38,108.41,108.37,108.41,69284.0,77.0838,77.1051,77.0767,77.1051,69284.0
2019-07-11 15:50:00,108.41,108.44,108.38,108.39,183738.0,77.1051,77.1264,77.0838,77.0909,183738.0
2019-07-11 15:55:00,108.39,108.4,108.38,108.4,232264.0,77.0909,77.098,77.0838,77.098,232264.0
2019-07-12 09:30:00,108.38,108.38,108.28,108.28,208229.0,77.0838,77.0838,77.0126,77.0126,208229.0
2019-07-12 09:35:00,108.29,108.32,108.27,108.31,96992.0,77.0198,77.0411,77.0055,77.034,96992.0
2019-07-12 09:40:00,108.31,108.32,108.28,108.29,63938.0,77.034,77.0411,77.0126,77.0198,63938.0
2019-07-12 09:45:00,108.29,108.31,108.29,108.3,35203.0,77.0198,77.034,77.0198,77.0269,35203.0
2019-07-12 09:50:00,108.3,108.31,108.29,108.3,7412.0,77.0269,77.034,77.0198,77.0269,7412.0
2019-07-12 09:55:00,108.29,108.32,108.29,108.3,122209.0,77.0198,77.0411,77.0198,77.0269,122209.0
2019-07-12 10:00:00,108.31,108.32,108.28,108.29,47351.0,77.034,77.0411,77.0126,77.0198,47351.0
2019-07-12 10:05:00,108.29,108.33,108.29,108.32,16763.0,77.0198,77.0482,77.0198,77.0411,16763.0
2019-07-12 10:10:00,108.31,108.31,108.3,108.31,18201.0,77.034,77.034,77.0269,77.034,18201.0
2019-07-12 10:15:00,108.31,108.31,108.29,108.3,104620.0,77.034,77.034,77.0198,77.0269,104620.0
2019-07-12 10:20:00,108.3,108.3,108.27,108.28,73969.0,77.0269,77.0269,77.0055,77.0126,73969.0
2019-07-12 10:25:00,108.28,108.29,108.27,108.29,18223.0,77.0126,77.0198,77.0055,77.0198,18223.0
2019-07-12 10:30:00,108.29,108.31,108.28,108.28,15873.0,77.0198,77.034,77.0126,77.0126,15873.0
2019-07-12 10:35:00,108.28,108.29,108.26,108.27,93058.0,77.0126,77.0198,76.9984,77.0055,93058.0
2019-07-12 10:40:00,108.27,108.27,108.26,108.26,31012.0,77.0055,77.0055,76.9984,76.9984,31012.0
2019-07-12 10:45:00,108.25,108.29,108.25,108.29,8722.0,76.9913,77.0198,76.9913,77.0198,8722.0
2019-07-12 10:50:00,108.29,108.3,108.28,108.28,27258.0,77.0198,77.0269,77.0126,77.0126,27258.0
2019-07-12 10:55:00,108.28,108.3,108.28,108.3,23682.0,77.0126,77.0269,77.0126,77.0269,23682.0
2019-07-12 11:00:00,108.29,108.29,108.28,108.28,9939.0,77.0198,77.0198,77.0126,77.0126,9939.0
2019-07-12 11:05:00,108.28,108.29,108.28,108.29,5448.0,77.0126,77.0198,77.0126,77.0198,5448.0
2019-07-12 11:10:00,108.28,108.33,108.28,108.33,57327.0,77.0126,77.0482,77.0126,77.0482,57327.0
2019-07-12 11:15:00,108.33,108.36,108.32,108.34,71254.0,77.0482,77.0695,77.0411,77.0553,71254.0
2019-07-12 11:20:00,108.33,108.34,108.32,108.34,8077.0,77.0482,77.0553,77.0411,77.0553,8077.0
2019-07-12 11:25:00,108.34,108.34,108.33,108.33,9917.0,77.0553,77.0553,77.0482,77.0482,9917.0
2019-07-12 11:30:00,108.34,108.35,108.33,108.34,26630.0,77.0553,77.0624,77.0482,77.0553,26630.0
2019-07-12 11:35:00,108.34,108.35,108.34,108.34,32134.0,77.0553,77.0624,77.0553,77.0553,32134.0
2019-07-12 11:40:00,108.35,108.36,108.34,108.34,18439.0,77.0624,77.0695,77.0553,77.0553,18439.0
2019-07-12 11:45:00,108.35,108.37,108.34,108.35,14139.0,77.0624,77.0767,77.0553,77.0624,14139.0
2019-07-12 11:50:00,108.35,108.36,108.35,108.35,5041.0,77.0624,77.0695,77.0624,77.0624,5041.0
2019-07-12 11:55:00,108.35,108.38,108.35,108.38,14947.0,77.0624,77.0838,77.0624,77.0838,14947.0
2019-07-12 12:00:00,108.37,108.39,108.37,108.39,9178.0,77.0767,77.0909,77.0767,77.0909,9178.0
2019-07-12 12:05:00,108.39,108.39,108.37,108.37,98706.0,77.0909,77.0909,77.0767,77.0767,98706.0
2019-07-12 12:10:00,108.38,108.38,108.37,108.38,22116.0,77.0838,77.0838,77.0767,77.0838,22116.0
2019-07-12 12:15:00,108.37,108.38,108.37,108.38,7904.0,77.0767,77.0838,77.0767,77.0838,7904.0
2019-07-12 12:20:00,108.37,108.38,108.37,108.38,4223.0,77.0767,77.0838,77.0767,77.0838,4223.0
2019-07-12 12:25:00,108.38,108.4,108.37,108.4,29978.0,77.0838,77.098,77.0767,77.098,29978.0
2019-07-12 12:30:00,108.4,108.4,108.38,108.4,60666.0,77.098,77.098,77.0838,77.098,60666.0
2019-07-12 12:35:00,108.4,108.41,108.39,108.41,34236.0,77.098,77.1051,77.0909,77.1051,34236.0
2019-07-12 12:40:00,108.41,108.41,108.39,108.39,15254.0,77.1051,77.1051,77.0909,77.0909,15254.0
2019-07-12 12:45:00,108.4,108.45,108.39,108.45,67092.0,77.098,77.1336,77.0909,77.1336,67092.0
2019-07-12 12:50:00,108.46,108.48,108.46,108.47,105336.0,77.1407,77.1549,77.1407,77.1478,105336.0
2019-07-12 12:55:00,108.47,108.48,108.46,108.47,55480.0,77.1478,77.1549,77.1407,77.1478,55480.0
2019-07-12 13:00:00,108.47,108.48,108.46,108.46,63514.0,77.1478,77.1549,77.1407,77.1407,63514.0
2019-07-12 13:05:00,108.46,108.47,108.44,108.45,55838.0,77.1407,77.1478,77.1264,77.1336,55838.0
2019-07-12 13:10:00,108.45,108.46,108.43,108.43,16436.0,77.1336,77.1407,77.1193,77.1193,16436.0
2019-07-12 13:15:00,108.44,108.45,108.43,108.45,20825.0,77.1264,77.1336,77.1193,77.1336,20825.0
2019-07-12 13:20:00,108.44,108.45,108.44,108.45,13252.0,77.1264,77.1336,77.1264,77.1336,13252.0
2019-07-12 13:25:00,108.44,108.45,108.44,108.44,2742.0,77.1264,77.1336,77.1264,77.1264,2742.0
2019-07-12 13:30:00,108.44,108.45,108.44,108.45,11991.0,77.1264,77.1336,77.1264,77.1336,11991.0
2019-07-12 13:35:00,108.45,108.46,108.44,108.44,14746.0,77.1336,77.1407,77.1264,77.1264,14746.0
2019-07-12 13:40:00,108.45,108.45,108.43,108.44,20398.0,77.1336,77.1336,77.1193,77.1264,20398.0
2019-07-12 13:45:00,108.44,108.45,108.44,108.45,11048.0,77.1264,77.1336,77.1264,77.1336,11048.0
2019-07-12 13:50:00,108.45,108.45,108.44,108.44,3348.0,77.1336,77.1336,77.1264,77.1264,3348.0
2019-07-12 13:55:00,108.44,108.46,108.44,108.46,136829.0,77.1264,77.1407,77.1264,77.1407,136829.0
2019-07-12 14:00:00,108.46,108.46,108.44,108.45,42900.0,77.1407,77.1407,77.1264,77.1336,42900.0
2019-07-12 14:05:00,108.45,108.46,108.44,108.46,11129.0,77.1336,77.1407,77.1264,77.1407,11129.0
2019-07-12 14:10:00,108.46,108.47,108.45,108.47,23796.0,77.1407,77.1478,77.1336,77.1478,23796.0
2019-07-12 14:15:00,108.47,108.49,108.46,108.48,13228.0,77.1478,77.162,77.1407,77.1549,13228.0
2019-07-12 14:20:00,108.48,108.49,108.47,108.48,21306.0,77.1549,77.162,77.1478,77.1549,21306.0
2019-07-12 14:25:00,108.48,108.48,108.46,108.48,11498.0,77.1549,77.1549,77.1407,77.1549,11498.0
2019-07-12 14:30:00,108.48,108.49,108.47,108.49,13661.0,77.1549,77.162,77.1478,77.162,13661.0
2019-07-12 14:35:00,108.49,108.49,108.48,108.49,52973.0,77.162,77.162,77.1549,77.162,52973.0
2019-07-12 14:40:00,108.49,108.49,108.48,108.49,26460.0,77.162,77.162,77.1549,77.162,26460.0
2019-07-12 14:45:00,108.48,108.5,108.48,108.5,19832.0,77.1549,77.1691,77.1549,77.1691,19832.0
2019-07-12 14:50:00,108.5,108.5,108.48,108.48,81258.0,77.1691,77.1691,77.1549,77.1549,81258.0
2019-07-12 14:55:00,108.49,108.49,108.48,108.49,12158.0,77.162,77.162,77.1549,77.162,12158.0
2019-07-12 15:00:00,108.49,108.49,108.48,108.49,10416.0,77.162,77.162,77.1549,77.162,10416.0
2019-07-12 15:05:00,108.48,108.49,108.48,108.48,15288.0,77.1549,77.162,77.1549,77.1549,15288.0
2019-07-12 15:10:00,108.49,108.49,108.48,108.48,7760.0,77.162,77.162,77.1549,77.1549,7760.0
2019-07-12 15:15:00,108.49,108.49,108.47,108.49,48737.0,77.162,77.162,77.1478,77.162,48737.0
2019-07-12 15:20:00,108.49,108.49,108.48,108.49,16393.0,77.162,77.162,77.1549,77.162,16393.0
2019-07-12 15:25:00,108.49,108.49,108.46,108.46,49626.0,77.162,77.162,77.1407,77.1407,49626.0
2019-07-12 15:30:00,108.47,108.47,108.46,108.47,15191.0,77.1478,77.1478,77.1407,77.1478,15191.0
2019-07-12 15:35:00,108.47,108.48,108.46,108.47,62092.0,77.1478,77.1549,77.1407,77.1478,62092.0
2019-07-12 15:40:00,108.47,108.48,108.46,108.47,83456.0,77.1478,77.1549,77.1407,77.1478,83456.0
2019-07-12 15:45:00,108.47,108.48,108.47,108.48,90556.0,77.1478,77.1549,77.1478,77.1549,90556.0
2019-07-12 15:50:00,108.47,108.49,108.47,108.48,137492.0,77.1478,77.162,77.1478,77.1549,137492.0
2019-07-12 15:55:00,108.48,108.5,108.46,108.49,459310.0,77.1549,77.1691,77.1407,77.162,459310.0
2019-07-15 09:30:00,108.52,108.55,108.45,108.45,99299.0,77.1833,77.2047,77.1336,77.1336,99299.0
2019-07-15 09:35:00,108.45,108.46,108.45,108.46,15365.0,77.1336,77.1407,77.1336,77.1407,15365.0
2019-07-15 09:40:00,108.46,108.49,108.46,108.47,92591.0,77.1407,77.162,77.1407,77.1478,92591.0
2019-07-15 09:45:00,108.47,108.47,108.46,108.47,91437.0,77.1478,77.1478,77.1407,77.1478,91437.0
2019-07-15 09:50:00,108.47,108.48,108.46,108.48,43171.0,77.1478,77.1549,77.1407,77.1549,43171.0
2019-07-15 09:55:00,108.48,108.5,108.47,108.5,160771.0,77.1549,77.1691,77.1478,77.1691,160771.0
2019-07-15 10:00:00,108.5,108.52,108.5,108.52,19912.0,77.1691,77.1833,77.1691,77.1833,19912.0
2019-07-15 10:05:00,108.52,108.52,108.51,108.52,7680.0,77.1833,77.1833,77.1762,77.1833,7680.0
2019-07-15 10:10:00,108.52,108.52,108.5,108.52,59914.0,77.1833,77.1833,77.1691,77.1833,59914.0
2019-07-15 10:15:00,108.52,108.55,108.52,108.55,38117.0,77.1833,77.2047,77.1833,77.2047,38117.0
2019-07-15 10:20:00,108.55,108.6,108.55,108.59,50711.0,77.2047,77.2402,77.2047,77.2331,50711.0
2019-07-15 10:25:00,108.59,108.61,108.58,108.6,34088.0,77.2331,77.2473,77.226,77.2402,34088.0
2019-07-15 10:30:00,108.61,108.64,108.6,108.64,70901.0,77.2473,77.2687,77.2402,77.2687,70901.0
2019-07-15 10:35:00,108.64,108.64,108.6,108.61,64397.0,77.2687,77.2687,77.2402,77.2473,64397.0
2019-07-15 10:40:00,108.6,108.6,108.58,108.59,9589.0,77.2402,77.2402,77.226,77.2331,9589.0
2019-07-15 10:45:00,108.58,108.59,108.57,108.59,18731.0,77.226,77.2331,77.2189,77.2331,18731.0
2019-07-15 10:50:00,108.59,108.62,108.58,108.62,62905.0,77.2331,77.2545,77.226,77.2545,62905.0
2019-07-15 10:55:00,108.62,108.63,108.61,108.62,21663.0,77.2545,77.2616,77.2473,77.2545,21663.0
2019-07-15 11:00:00,108.63,108.64,108.62,108.64,86499.0,77.2616,77.2687,77.2545,77.2687,86499.0
2019-07-15 11:05:00,108.63,108.64,108.63,108.64,17153.0,77.2616,77.2687,77.2616,77.2687,17153.0
2019-07-15 11:10:00,108.64,108.65,108.63,108.65,110651.0,77.2687,77.2758,77.2616,77.2758,110651.0
2019-07-15 11:15:00,108.65,108.67,108.64,108.67,33045.0,77.2758,77.29,77.2687,77.29,33045.0
2019-07-15 11:20:00,108.67,108.67,108.66,108.67,15901.0,77.29,77.29,77.2829,77.29,15901.0
2019-07-15 11:25:00,108.66,108.67,108.66,108.66,53093.0,77.2829,77.29,77.2829,77.2829,53093.0
2019-07-15 11:30:00,108.67,108.67,108.63,108.64,50926.0,77.29,77.29,77.2616,77.2687,50926.0
2019-07-15 11:35:00,108.64,108.65,108.63,108.65,23964.0,77.2687,77.2758,77.2616,77.2758,23964.0
2019-07-15 11:40:00,108.65,108.67,108.64,108.66,49543.0,77.2758,77.29,77.2687,77.2829,49543.0
2019-07-15 11:45:00,108.65,108.65,108.64,108.65,12722.0,77.2758,77.2758,77.2687,77.2758,12722.0
2019-07-15 11:50:00,108.65,108.65,108.64,108.65,14420.0,77.2758,77.2758,77.2687,77.2758,14420.0
2019-07-15 11:55:00,108.65,108.65,108.64,108.65,13262.0,77.2758,77.2758,77.2687,77.2758,13262.0
2019-07-15 12:00:00,108.65,108.65,108.64,108.64,19916.0,77.2758,77.2758,77.2687,77.2687,19916.0
2019-07-15 12:05:00,108.65,108.65,108.62,108.63,28638.0,77.2758,77.2758,77.2545,77.2616,28638.0
2019-07-15 12:10:00,108.62,108.64,108.62,108.64,6730.0,77.2545,77.2687,77.2545,77.2687,6730.0
2019-07-15 12:15:00,108.63,108.64,108.62,108.63,40794.0,77.2616,77.2687,77.2545,77.2616,40794.0
2019-07-15 12:20:00,108.64,108.64,108.62,108.63,57478.0,77.2687,77.2687,77.2545,77.2616,57478.0
2019-07-15 12:25:00,108.63,108.63,108.61,108.62,6647.0,77.2616,77.2616,77.2473,77.2545,6647.0
2019-07-15 12:30:00,108.62,108.62,108.61,108.61,3723.0,77.2545,77.2545,77.2473,77.2473,3723.0
2019-07-15 12:35:00,108.61,108.62,108.61,108.62,41260.0,77.2473,77.2545,77.2473,77.2545,41260.0
2019-07-15 12:40:00,108.61,108.61,108.61,108.61,7590.0,77.2473,77.2473,77.2473,77.2473,7590.0
2019-07-15 12:45:00,108.61,108.61,108.6,108.61,2104.0,77.2473,77.2473,77.2402,77.2473,2104.0
2019-07-15 12:50:00,108.61,108.61,108.6,108.61,4666.0,77.2473,77.2473,77.2402,77.2473,4666.0
2019-07-15 12:55:00,108.61,108.62,108.6,108.61,76995.0,77.2473,77.2545,77.2402,77.2473,76995.0
2019-07-15 13:00:00,108.62,108.63,108.61,108.63,84030.0,77.2545,77.2616,77.2473,77.2616,84030.0
2019-07-15 13:05:00,108.63,108.63,108.62,108.62,21679.0,77.2616,77.2616,77.2545,77.2545,21679.0
2019-07-15 13:10:00,108.62,108.62,108.61,108.62,11736.0,77.2545,77.2545,77.2473,77.2545,11736.0
2019-07-15 13:15:00,108.62,108.63,108.61,108.62,20629.0,77.2545,77.2616,77.2473,77.2545,20629.0
2019-07-15 13:20:00,108.62,108.62,108.6,108.6,5163.0,77.2545,77.2545,77.2402,77.2402,5163.0
2019-07-15 13:25:00,108.6,108.61,108.6,108.6,6110.0,77.2402,77.2473,77.2402,77.2402,6110.0
2019-07-15 13:30:00,108.61,108.62,108.6,108.62,71825.0,77.2473,77.2545,77.2402,77.2545,71825.0
2019-07-15 13:35:00,108.62,108.63,108.61,108.63,7170.0,77.2545,77.2616,77.2473,77.2616,7170.0
2019-07-15 13:40:00,108.63,108.63,108.62,108.62,24248.0,77.2616,77.2616,77.2545,77.2545,24248.0
2019-07-15 13:45:00,108.63,108.63,108.61,108.62,48489.0,77.2616,77.2616,77.2473,77.2545,48489.0
2019-07-15 13:50:00,108.62,108.63,108.61,108.63,12919.0,77.2545,77.2616,77.2473,77.2616,12919.0
2019-07-15 13:55:00,108.63,108.63,108.62,108.63,3705.0,77.2616,77.2616,77.2545,77.2616,3705.0
2019-07-15 14:00:00,108.63,108.63,108.62,108.63,33945.0,77.2616,77.2616,77.2545,77.2616,33945.0
2019-07-15 14:05:00,108.63,108.64,108.61,108.62,70455.0,77.2616,77.2687,77.2473,77.2545,70455.0
2019-07-15 14:10:00,108.62,108.63,108.61,108.63,8116.0,77.2545,77.2616,77.2473,77.2616,8116.0
2019-07-15 14:15:00,108.63,108.64,108.62,108.64,10034.0,77.2616,77.2687,77.2545,77.2687,10034.0
2019-07-15 14:20:00,108.64,108.65,108.63,108.64,30283.0,77.2687,77.2758,77.2616,77.2687,30283.0
2019-07-15 14:25:00,108.63,108.64,108.62,108.63,24791.0,77.2616,77.2687,77.2545,77.2616,24791.0
2019-07-15 14:30:00,108.63,108.64,108.63,108.63,5149.0,77.2616,77.2687,77.2616,77.2616,5149.0
2019-07-15 14:35:00,108.64,108.65,108.64,108.64,7847.0,77.2687,77.2758,77.2687,77.2687,7847.0
2019-07-15 14:40:00,108.64,108.64,108.63,108.64,12540.0,77.2687,77.2687,77.2616,77.2687,12540.0
2019-07-15 14:45:00,108.64,108.65,108.63,108.65,25234.0,77.2687,77.2758,77.2616,77.2758,25234.0
2019-07-15 14:50:00,108.65,108.65,108.64,108.65,20551.0,77.2758,77.2758,77.2687,77.2758,20551.0
2019-07-15 14:55:00,108.65,108.66,108.64,108.65,63709.0,77.2758,77.2829,77.2687,77.2758,63709.0
2019-07-15 15:00:00,108.65,108.65,108.64,108.64,3699.0,77.2758,77.2758,77.2687,77.2687,3699.0
2019-07-15 15:05:00,108.65,108.65,108.64,108.65,32223.0,77.2758,77.2758,77.2687,77.2758,32223.0
2019-07-15 15:10:00,108.65,108.66,108.64,108.64,42260.0,77.2758,77.2829,77.2687,77.2687,42260.0
2019-07-15 15:15:00,108.64,108.65,108.64,108.64,13407.0,77.2687,77.2758,77.2687,77.2687,13407.0
2019-07-15 15:20:00,108.64,108.66,108.64,108.66,9649.0,77.2687,77.2829,77.2687,77.2829,9649.0
2019-07-15 15:25:00,108.66,108.66,108.63,108.63,13564.0,77.2829,77.2829,77.2616,77.2616,13564.0
2019-07-15 15:30:00,108.63,108.64,108.63,108.64,9152.0,77.2616,77.2687,77.2616,77.2687,9152.0
2019-07-15 15:35:00,108.64,108.64,108.62,108.63,13452.0,77.2687,77.2687,77.2545,77.2616,13452.0
2019-07-15 15:40:00,108.63,108.66,108.62,108.66,203486.0,77.2616,77.2829,77.2545,77.2829,203486.0
2019-07-15 15:45:00,108.65,108.66,108.65,108.65,77864.0,77.2758,77.2829,77.2758,77.2758,77864.0
2019-07-15 15:50:00,108.66,108.66,108.64,108.66,79867.0,77.2829,77.2829,77.2687,77.2829,79867.0
2019-07-15 15:55:00,108.66,108.66,108.62,108.64,164203.0,77.2829,77.2829,77.2545,77.2687,164203.0
2019-07-16 09:30:00,108.57,108.59,108.48,108.52,65135.0,77.2189,77.2331,77.1549,77.1833,65135.0
2019-07-16 09:35:00,108.51,108.52,108.51,108.52,34220.0,77.1762,77.1833,77.1762,77.1833,34220.0
2019-07-16 09:40:00,108.52,108.54,108.51,108.53,21862.0,77.1833,77.1976,77.1762,77.1905,21862.0
2019-07-16 09:45:00,108.53,108.54,108.52,108.53,34568.0,77.1905,77.1976,77.1833,77.1905,34568.0
2019-07-16 09:50:00,108.52,108.52,108.49,108.5,51111.0,77.1833,77.1833,77.162,77.1691,51111.0
2019-07-16 09:55:00,108.5,108.51,108.5,108.5,18015.0,77.1691,77.1762,77.1691,77.1691,18015.0
2019-07-16 10:00:00,108.5,108.51,108.5,108.5,19889.0,77.1691,77.1762,77.1691,77.1691,19889.0
2019-07-16 10:05:00,108.5,108.51,108.49,108.5,110572.0,77.1691,77.1762,77.162,77.1691,110572.0
2019-07-16 10:10:00,108.5,108.5,108.45,108.46,71792.0,77.1691,77.1691,77.1336,77.1407,71792.0
2019-07-16 10:15:00,108.46,108.46,108.43,108.45,35103.0,77.1407,77.1407,77.1193,77.1336,35103.0
2019-07-16 10:20:00,108.46,108.48,108.46,108.48,33852.0,77.1407,77.1549,77.1407,77.1549,33852.0
2019-07-16 10:25:00,108.48,108.49,108.48,108.48,25340.0,77.1549,77.162,77.1549,77.1549,25340.0
2019-07-16 10:30:00,108.48,108.5,108.48,108.48,54032.0,77.1549,77.1691,77.1549,77.1549,54032.0
2019-07-16 10:35:00,108.48,108.48,108.47,108.48,7632.0,77.1549,77.1549,77.1478,77.1549,7632.0
2019-07-16 10:40:00,108.48,108.5,108.47,108.5,11508.0,77.1549,77.1691,77.1478,77.1691,11508.0
2019-07-16 10:45:00,108.49,108.5,108.49,108.5,8513.0,77.162,77.1691,77.162,77.1691,8513.0
2019-07-16 10:50:00,108.49,108.49,108.45,108.46,35009.0,77.162,77.162,77.1336,77.1407,35009.0
2019-07-16 10:55:00,108.46,108.48,108.46,108.48,8720.0,77.1407,77.1549,77.1407,77.1549,8720.0
2019-07-16 11:00:00,108.48,108.48,108.46,108.47,20935.0,77.1549,77.1549,77.1407,77.1478,20935.0
2019-07-16 11:05:00,108.47,108.47,108.46,108.47,10691.0,77.1478,77.1478,77.1407,77.1478,10691.0
2019-07-16 11:10:00,108.46,108.47,108.46,108.47,11957.0,77.1407,77.1478,77.1407,77.1478,11957.0
2019-07-16 11:15:00,108.46,108.46,108.45,108.45,41849.0,77.1407,77.1407,77.1336,77.1336,41849.0
2019-07-16 11:20:00,108.45,108.46,108.44,108.45,32796.0,77.1336,77.1407,77.1264,77.1336,32796.0
2019-07-16 11:25:00,108.44,108.44,108.43,108.44,30840.0,77.1264,77.1264,77.1193,77.1264,30840.0
2019-07-16 11:30:00,108.44,108.46,108.44,108.45,23526.0,77.1264,77.1407,77.1264,77.1336,23526.0
2019-07-16 11:35:00,108.45,108.46,108.44,108.45,13954.0,77.1336,77.1407,77.1264,77.1336,13954.0
2019-07-16 11:40:00,108.44,108.45,108.42,108.43,25206.0,77.1264,77.1336,77.1122,77.1193,25206.0
2019-07-16 11:45:00,108.43,108.45,108.43,108.44,18880.0,77.1193,77.1336,77.1193,77.1264,18880.0
2019-07-16 11:50:00,108.43,108.44,108.43,108.43,16646.0,77.1193,77.1264,77.1193,77.1193,16646.0
2019-07-16 11:55:00,108.43,108.44,108.39,108.4,65401.0,77.1193,77.1264,77.0909,77.098,65401.0
2019-07-16 12:00:00,108.39,108.43,108.38,108.43,70448.0,77.0909,77.1193,77.0838,77.1193,70448.0
2019-07-16 12:05:00,108.43,108.44,108.41,108.41,85894.0,77.1193,77.1264,77.1051,77.1051,85894.0
2019-07-16 12:10:00,108.41,108.43,108.4,108.43,42022.0,77.1051,77.1193,77.098,77.1193,42022.0
2019-07-16 12:15:00,108.43,108.43,108.39,108.4,77098.0,77.1193,77.1193,77.0909,77.098,77098.0
2019-07-16 12:20:00,108.4,108.42,108.39,108.42,38934.0,77.098,77.1122,77.0909,77.1122,38934.0
2019-07-16 12:25:00,108.42,108.45,108.41,108.43,22172.0,77.1122,77.1336,77.1051,77.1193,22172.0
2019-07-16 12:30:00,108.43,108.44,108.41,108.43,17839.0,77.1193,77.1264,77.1051,77.1193,17839.0
2019-07-16 12:35:00,108.43,108.46,108.42,108.44,16264.0,77.1193,77.1407,77.1122,77.1264,16264.0
2019-07-16 12:40:00,108.44,108.45,108.44,108.45,5243.0,77.1264,77.1336,77.1264,77.1336,5243.0
2019-07-16 12:45:00,108.45,108.45,108.44,108.44,13704.0,77.1336,77.1336,77.1264,77.1264,13704.0
2019-07-16 12:50:00,108.44,108.45,108.41,108.42,29988.0,77.1264,77.1336,77.1051,77.1122,29988.0
2019-07-16 12:55:00,108.41,108.42,108.4,108.42,32096.0,77.1051,77.1122,77.098,77.1122,32096.0
2019-07-16 13:00:00,108.41,108.49,108.41,108.48,108199.0,77.1051,77.162,77.1051,77.1549,108199.0
2019-07-16 13:05:00,108.48,108.49,108.46,108.47,9730.0,77.1549,77.162,77.1407,77.1478,9730.0
2019-07-16 13:10:00,108.47,108.47,108.45,108.45,29631.0,77.1478,77.1478,77.1336,77.1336,29631.0
2019-07-16 13:15:00,108.45,108.46,108.42,108.43,23523.0,77.1336,77.1407,77.1122,77.1193,23523.0
2019-07-16 13:20:00,108.42,108.42,108.41,108.41,29424.0,77.1122,77.1122,77.1051,77.1051,29424.0
2019-07-16 13:25:00,108.41,108.42,108.4,108.41,28052.0,77.1051,77.1122,77.098,77.1051,28052.0
2019-07-16 13:30:00,108.4,108.41,108.39,108.41,91055.0,77.098,77.1051,77.0909,77.1051,91055.0
2019-07-16 13:35:00,108.4,108.41,108.38,108.39,47331.0,77.098,77.1051,77.0838,77.0909,47331.0
2019-07-16 13:40:00,108.38,108.39,108.37,108.38,90065.0,77.0838,77.0909,77.0767,77.0838,90065.0
2019-07-16 13:45:00,108.38,108.38,108.36,108.38,151089.0,77.0838,77.0838,77.0695,77.0838,151089.0
2019-07-16 13:50:00,108.38,108.38,108.33,108.34,147454.0,77.0838,77.0838,77.0482,77.0553,147454.0
2019-07-16 13:55:00,108.34,108.35,108.34,108.34,61001.0,77.0553,77.0624,77.0553,77.0553,61001.0
2019-07-16 14:00:00,108.34,108.36,108.33,108.36,71212.0,77.0553,77.0695,77.0482,77.0695,71212.0
2019-07-16 14:05:00,108.35,108.37,108.35,108.36,122281.0,77.0624,77.0767,77.0624,77.0695,122281.0
2019-07-16 14:10:00,108.37,108.37,108.34,108.35,20348.0,77.0767,77.0767,77.0553,77.0624,20348.0
2019-07-16 14:15:00,108.35,108.35,108.33,108.34,30994.0,77.0624,77.0624,77.0482,77.0553,30994.0
2019-07-16 14:20:00,108.33,108.35,108.3,108.35,342675.0,77.0482,77.0624,77.0269,77.0624,342675.0
2019-07-16 14:25:00,108.34,108.35,108.34,108.35,49233.0,77.0553,77.0624,77.0553,77.0624,49233.0
2019-07-16 14:30:00,108.35,108.36,108.33,108.34,151264.0,77.0624,77.0695,77.0482,77.0553,151264.0
2019-07-16 14:35:00,108.34,108.34,108.32,108.33,463066.0,77.0553,77.0553,77.0411,77.0482,463066.0
2019-07-16 14:40:00,108.33,108.35,108.33,108.34,51207.0,77.0482,77.0624,77.0482,77.0553,51207.0
2019-07-16 14:45:00,108.34,108.35,108.32,108.34,71193.0,77.0553,77.0624,77.0411,77.0553,71193.0
2019-07-16 14:50:00,108.34,108.35,108.32,108.34,19576.0,77.0553,77.0624,77.0411,77.0553,19576.0
2019-07-16 14:55:00,108.34,108.35,108.31,108.31,79188.0,77.0553,77.0624,77.034,77.034,79188.0
2019-07-16 15:00:00,108.32,108.32,108.3,108.32,67084.0,77.0411,77.0411,77.0269,77.0411,67084.0
2019-07-16 15:05:00,108.32,108.33,108.31,108.32,70237.0,77.0411,77.0482,77.034,77.0411,70237.0
2019-07-16 15:10:00,108.33,108.34,108.32,108.33,139720.0,77.0482,77.0553,77.0411,77.0482,139720.0
2019-07-16 15:15:00,108.33,108.34,108.32,108.33,91690.0,77.0482,77.0553,77.0411,77.0482,91690.0
2019-07-16 15:20:00,108.33,108.34,108.32,108.34,86798.0,77.0482,77.0553,77.0411,77.0553,86798.0
2019-07-16 15:25:00,108.34,108.34,108.32,108.33,50859.0,77.0553,77.0553,77.0411,77.0482,50859.0
2019-07-16 15:30:00,108.33,108.36,108.32,108.36,86616.0,77.0482,77.0695,77.0411,77.0695,86616.0
2019-07-16 15:35:00,108.36,108.38,108.36,108.38,69985.0,77.0695,77.0838,77.0695,77.0838,69985.0
2019-07-16 15:40:00,108.38,108.4,108.37,108.4,59341.0,77.0838,77.098,77.0767,77.098,59341.0
2019-07-16 15:45:00,108.4,108.41,108.38,108.4,92759.0,77.098,77.1051,77.0838,77.098,92759.0
2019-07-16 15:50:00,108.4,108.41,108.4,108.41,38703.0,77.098,77.1051,77.098,77.1051,38703.0
2019-07-16 15:55:00,108.41,108.41,108.37,108.37,220870.0,77.1051,77.1051,77.0767,77.0767,220870.0
2019-07-17 09:30:00,108.43,108.46,108.4,108.45,91548.0,77.1193,77.1407,77.098,77.1336,91548.0
2019-07-17 09:35:00,108.45,108.47,108.43,108.45,62100.0,77.1336,77.1478,77.1193,77.1336,62100.0
2019-07-17 09:40:00,108.45,108.46,108.44,108.45,20116.0,77.1336,77.1407,77.1264,77.1336,20116.0
2019-07-17 09:45:00,108.45,108.45,108.42,108.44,53323.0,77.1336,77.1336,77.1122,77.1264,53323.0
2019-07-17 09:50:00,108.43,108.45,108.42,108.45,45788.0,77.1193,77.1336,77.1122,77.1336,45788.0
2019-07-17 09:55:00,108.44,108.44,108.41,108.41,21806.0,77.1264,77.1264,77.1051,77.1051,21806.0
2019-07-17 10:00:00,108.42,108.44,108.41,108.44,114210.0,77.1122,77.1264,77.1051,77.1264,114210.0
2019-07-17 10:05:00,108.44,108.46,108.41,108.42,249708.0,77.1264,77.1407,77.1051,77.1122,249708.0
2019-07-17 10:10:00,108.42,108.43,108.38,108.39,106419.0,77.1122,77.1193,77.0838,77.0909,106419.0
2019-07-17 10:15:00,108.39,108.4,108.37,108.38,43854.0,77.0909,77.098,77.0767,77.0838,43854.0
2019-07-17 10:20:00,108.38,108.4,108.38,108.39,29050.0,77.0838,77.098,77.0838,77.0909,29050.0
2019-07-17 10:25:00,108.39,108.39,108.37,108.37,22737.0,77.0909,77.0909,77.0767,77.0767,22737.0
2019-07-17 10:30:00,108.37,108.39,108.35,108.39,32033.0,77.0767,77.0909,77.0624,77.0909,32033.0
2019-07-17 10:35:00,108.39,108.4,108.37,108.37,32603.0,77.0909,77.098,77.0767,77.0767,32603.0
2019-07-17 10:40:00,108.37,108.38,108.32,108.32,50397.0,77.0767,77.0838,77.0411,77.0411,50397.0
2019-07-17 10:45:00,108.33,108.34,108.3,108.31,50775.0,77.0482,77.0553,77.0269,77.034,50775.0
2019-07-17 10:50:00,108.31,108.32,108.3,108.3,19616.0,77.034,77.0411,77.0269,77.0269,19616.0
2019-07-17 10:55:00,108.3,108.34,108.29,108.34,41359.0,77.0269,77.0553,77.0198,77.0553,41359.0
2019-07-17 11:00:00,108.34,108.36,108.33,108.36,46854.0,77.0553,77.0695,77.0482,77.0695,46854.0
2019-07-17 11:05:00,108.36,108.36,108.33,108.34,39398.0,77.0695,77.0695,77.0482,77.0553,39398.0
2019-07-17 11:10:00,108.34,108.35,108.34,108.34,17271.0,77.0553,77.0624,77.0553,77.0553,17271.0
2019-07-17 11:15:00,108.35,108.36,108.33,108.34,20854.0,77.0624,77.0695,77.0482,77.0553,20854.0
2019-07-17 11:20:00,108.34,108.36,108.34,108.34,17896.0,77.0553,77.0695,77.0553,77.0553,17896.0
2019-07-17 11:25:00,108.34,108.35,108.33,108.33,16635.0,77.0553,77.0624,77.0482,77.0482,16635.0
2019-07-17 11:30:00,108.33,108.34,108.32,108.32,32958.0,77.0482,77.0553,77.0411,77.0411,32958.0
2019-07-17 11:35:00,108.32,108.35,108.31,108.35,34495.0,77.0411,77.0624,77.034,77.0624,34495.0
2019-07-17 11:40:00,108.34,108.37,108.34,108.37,17993.0,77.0553,77.0767,77.0553,77.0767,17993.0
2019-07-17 11:45:00,108.37,108.39,108.36,108.38,24422.0,77.0767,77.0909,77.0695,77.0838,24422.0
2019-07-17 11:50:00,108.38,108.39,108.37,108.39,30191.0,77.0838,77.0909,77.0767,77.0909,30191.0
2019-07-17 11:55:00,108.39,108.39,108.37,108.37,28374.0,77.0909,77.0909,77.0767,77.0767,28374.0
2019-07-17 12:00:00,108.36,108.37,108.35,108.35,8300.0,77.0695,77.0767,77.0624,77.0624,8300.0
2019-07-17 12:05:00,108.36,108.36,108.35,108.35,6548.0,77.0695,77.0695,77.0624,77.0624,6548.0
2019-07-17 12:10:00,108.35,108.36,108.34,108.34,45621.0,77.0624,77.0695,77.0553,77.0553,45621.0
2019-07-17 12:15:00,108.34,108.35,108.34,108.34,16590.0,77.0553,77.0624,77.0553,77.0553,16590.0
2019-07-17 12:20:00,108.34,108.35,108.34,108.34,11924.0,77.0553,77.0624,77.0553,77.0553,11924.0
2019-07-17 12:25:00,108.34,108.35,108.34,108.34,14167.0,77.0553,77.0624,77.0553,77.0553,14167.0
2019-07-17 12:30:00,108.34,108.35,108.33,108.34,24736.0,77.0553,77.0624,77.0482,77.0553,24736.0
2019-07-17 12:35:00,108.34,108.35,108.33,108.34,18043.0,77.0553,77.0624,77.0482,77.0553,18043.0
2019-07-17 12:40:00,108.35,108.36,108.34,108.36,14179.0,77.0624,77.0695,77.0553,77.0695,14179.0
2019-07-17 12:45:00,108.36,108.36,108.34,108.34,31987.0,77.0695,77.0695,77.0553,77.0553,31987.0
2019-07-17 12:50:00,108.34,108.36,108.34,108.36,23379.0,77.0553,77.0695,77.0553,77.0695,23379.0
2019-07-17 12:55:00,108.36,108.36,108.35,108.36,9803.0,77.0695,77.0695,77.0624,77.0695,9803.0
2019-07-17 13:00:00,108.36,108.38,108.35,108.36,32981.0,77.0695,77.0838,77.0624,77.0695,32981.0
2019-07-17 13:05:00,108.36,108.37,108.35,108.36,14085.0,77.0695,77.0767,77.0624,77.0695,14085.0
2019-07-17 13:10:00,108.37,108.37,108.35,108.36,24622.0,77.0767,77.0767,77.0624,77.0695,24622.0
2019-07-17 13:15:00,108.37,108.37,108.35,108.36,18382.0,77.0767,77.0767,77.0624,77.0695,18382.0
2019-07-17 13:20:00,108.36,108.36,108.35,108.35,17137.0,77.0695,77.0695,77.0624,77.0624,17137.0
2019-07-17 13:25:00,108.36,108.37,108.34,108.36,32126.0,77.0695,77.0767,77.0553,77.0695,32126.0
2019-07-17 13:30:00,108.37,108.37,108.35,108.36,18961.0,77.0767,77.0767,77.0624,77.0695,18961.0
2019-07-17 13:35:00,108.36,108.36,108.35,108.36,12958.0,77.0695,77.0695,77.0624,77.0695,12958.0
2019-07-17 13:40:00,108.36,108.39,108.36,108.38,45160.0,77.0695,77.0909,77.0695,77.0838,45160.0
2019-07-17 13:45:00,108.38,108.38,108.37,108.38,25365.0,77.0838,77.0838,77.0767,77.0838,25365.0
2019-07-17 13:50:00,108.38,108.38,108.37,108.38,21460.0,77.0838,77.0838,77.0767,77.0838,21460.0
2019-07-17 13:55:00,108.38,108.39,108.37,108.38,15397.0,77.0838,77.0909,77.0767,77.0838,15397.0
2019-07-17 14:00:00,108.38,108.39,108.36,108.37,54126.0,77.0838,77.0909,77.0695,77.0767,54126.0
2019-07-17 14:05:00,108.37,108.37,108.36,108.36,13238.0,77.0767,77.0767,77.0695,77.0695,13238.0
2019-07-17 14:10:00,108.36,108.37,108.33,108.34,71974.0,77.0695,77.0767,77.0482,77.0553,71974.0
2019-07-17 14:15:00,108.34,108.35,108.33,108.34,27257.0,77.0553,77.0624,77.0482,77.0553,27257.0
2019-07-17 14:20:00,108.34,108.35,108.33,108.34,19028.0,77.0553,77.0624,77.0482,77.0553,19028.0
2019-07-17 14:25:00,108.34,108.35,108.34,108.34,24778.0,77.0553,77.0624,77.0553,77.0553,24778.0
2019-07-17 14:30:00,108.34,108.35,108.32,108.33,177748.0,77.0553,77.0624,77.0411,77.0482,177748.0
2019-07-17 14:35:00,108.33,108.35,108.32,108.34,38948.0,77.0482,77.0624,77.0411,77.0553,38948.0
2019-07-17 14:40:00,108.34,108.35,108.33,108.34,37377.0,77.0553,77.0624,77.0482,77.0553,37377.0
2019-07-17 14:45:00,108.34,108.34,108.33,108.34,53860.0,77.0553,77.0553,77.0482,77.0553,53860.0
2019-07-17 14:50:00,108.34,108.34,108.33,108.33,23927.0,77.0553,77.0553,77.0482,77.0482,23927.0
2019-07-17 14:55:00,108.33,108.34,108.33,108.34,24244.0,77.0482,77.0553,77.0482,77.0553,24244.0
2019-07-17 15:00:00,108.34,108.34,108.32,108.32,92134.0,77.0553,77.0553,77.0411,77.0411,92134.0
2019-07-17 15:05:00,108.32,108.33,108.31,108.32,83631.0,77.0411,77.0482,77.034,77.0411,83631.0
2019-07-17 15:10:00,108.33,108.35,108.33,108.34,48427.0,77.0482,77.0624,77.0482,77.0553,48427.0
2019-07-17 15:15:00,108.34,108.35,108.34,108.34,32383.0,77.0553,77.0624,77.0553,77.0553,32383.0
2019-07-17 15:20:00,108.34,108.35,108.31,108.32,53604.0,77.0553,77.0624,77.034,77.0411,53604.0
2019-07-17 15:25:00,108.32,108.32,108.31,108.32,97893.0,77.0411,77.0411,77.034,77.0411,97893.0
2019-07-17 15:30:00,108.32,108.32,108.3,108.32,116758.0,77.0411,77.0411,77.0269,77.0411,116758.0
2019-07-17 15:35:00,108.32,108.34,108.31,108.33,140724.0,77.0411,77.0553,77.034,77.0482,140724.0
2019-07-17 15:40:00,108.33,108.35,108.33,108.34,101310.0,77.0482,77.0624,77.0482,77.0553,101310.0
2019-07-17 15:45:00,108.34,108.34,108.31,108.32,66346.0,77.0553,77.0553,77.034,77.0411,66346.0
2019-07-17 15:50:00,108.32,108.33,108.3,108.31,85740.0,77.0411,77.0482,77.0269,77.034,85740.0
2019-07-17 15:55:00,108.3,108.33,108.29,108.31,713159.0,77.0269,77.0482,77.0198,77.034,713159.0
2019-07-18 09:30:00,108.29,108.29,108.24,108.26,89723.0,77.0198,77.0198,76.9842,76.9984,89723.0
2019-07-18 09:35:00,108.27,108.27,108.24,108.25,38379.0,77.0055,77.0055,76.9842,76.9913,38379.0
2019-07-18 09:40:00,108.26,108.26,108.22,108.22,58784.0,76.9984,76.9984,76.97,76.97,58784.0
2019-07-18 09:45:00,108.22,108.23,108.17,108.17,244250.0,76.97,76.9771,76.9344,76.9344,244250.0
2019-07-18 09:50:00,108.17,108.18,108.16,108.18,92963.0,76.9344,76.9415,76.9273,76.9415,92963.0
2019-07-18 09:55:00,108.18,108.2,108.18,108.19,74929.0,76.9415,76.9557,76.9415,76.9486,74929.0
2019-07-18 10:00:00,108.19,108.2,108.17,108.18,322177.0,76.9486,76.9557,76.9344,76.9415,322177.0
2019-07-18 10:05:00,108.18,108.19,108.17,108.18,70297.0,76.9415,76.9486,76.9344,76.9415,70297.0
2019-07-18 10:10:00,108.17,108.18,108.16,108.18,45137.0,76.9344,76.9415,76.9273,76.9415,45137.0
2019-07-18 10:15:00,108.18,108.18,108.17,108.17,103638.0,76.9415,76.9415,76.9344,76.9344,103638.0
2019-07-18 10:20:00,108.18,108.2,108.17,108.19,78170.0,76.9415,76.9557,76.9344,76.9486,78170.0
2019-07-18 10:25:00,108.19,108.19,108.16,108.19,97243.0,76.9486,76.9486,76.9273,76.9486,97243.0
2019-07-18 10:30:00,108.19,108.2,108.17,108.17,60273.0,76.9486,76.9557,76.9344,76.9344,60273.0
2019-07-18 10:35:00,108.17,108.17,108.15,108.15,53236.0,76.9344,76.9344,76.9202,76.9202,53236.0
2019-07-18 10:40:00,108.15,108.17,108.15,108.16,22776.0,76.9202,76.9344,76.9202,76.9273,22776.0
2019-07-18 10:45:00,108.17,108.19,108.16,108.18,34002.0,76.9344,76.9486,76.9273,76.9415,34002.0
2019-07-18 10:50:00,108.18,108.19,108.14,108.14,24838.0,76.9415,76.9486,76.9131,76.9131,24838.0
2019-07-18 10:55:00,108.14,108.17,108.13,108.16,27602.0,76.9131,76.9344,76.906,76.9273,27602.0
2019-07-18 11:00:00,108.16,108.18,108.13,108.13,49021.0,76.9273,76.9415,76.906,76.906,49021.0
2019-07-18 11:05:00,108.13,108.14,108.11,108.11,18979.0,76.906,76.9131,76.8917,76.8917,18979.0
2019-07-18 11:10:00,108.11,108.12,108.1,108.11,26533.0,76.8917,76.8988,76.8846,76.8917,26533.0
2019-07-18 11:15:00,108.11,108.11,108.1,108.11,11359.0,76.8917,76.8917,76.8846,76.8917,11359.0
2019-07-18 11:20:00,108.11,108.11,108.06,108.07,113227.0,76.8917,76.8917,76.8562,76.8633,113227.0
2019-07-18 11:25:00,108.07,108.09,108.07,108.09,129499.0,76.8633,76.8775,76.8633,76.8775,129499.0
2019-07-18 11:30:00,108.09,108.09,108.07,108.08,76407.0,76.8775,76.8775,76.8633,76.8704,76407.0
2019-07-18 11:35:00,108.09,108.09,108.06,108.08,19144.0,76.8775,76.8775,76.8562,76.8704,19144.0
2019-07-18 11:40:00,108.08,108.08,108.05,108.06,53478.0,76.8704,76.8704,76.8491,76.8562,53478.0
2019-07-18 11:45:00,108.06,108.06,108.04,108.05,93215.0,76.8562,76.8562,76.8419,76.8491,93215.0
2019-07-18 11:50:00,108.05,108.08,108.04,108.08,36178.0,76.8491,76.8704,76.8419,76.8704,36178.0
2019-07-18 11:55:00,108.08,108.08,108.06,108.06,70557.0,76.8704,76.8704,76.8562,76.8562,70557.0
2019-07-18 12:00:00,108.06,108.1,108.05,108.1,159064.0,76.8562,76.8846,76.8491,76.8846,159064.0
2019-07-18 12:05:00,108.09,108.14,108.09,108.13,89969.0,76.8775,76.9131,76.8775,76.906,89969.0
2019-07-18 12:10:00,108.13,108.14,108.12,108.12,20324.0,76.906,76.9131,76.8988,76.8988,20324.0
2019-07-18 12:15:00,108.11,108.14,108.11,108.13,64578.0,76.8917,76.9131,76.8917,76.906,64578.0
2019-07-18 12:20:00,108.13,108.16,108.12,108.15,15598.0,76.906,76.9273,76.8988,76.9202,15598.0
2019-07-18 12:25:00,108.15,108.15,108.13,108.13,5116.0,76.9202,76.9202,76.906,76.906,5116.0
2019-07-18 12:30:00,108.12,108.14,108.12,108.12,24072.0,76.8988,76.9131,76.8988,76.8988,24072.0
2019-07-18 12:35:00,108.12,108.13,108.11,108.13,47295.0,76.8988,76.906,76.8917,76.906,47295.0
2019-07-18 12:40:00,108.13,108.13,108.12,108.13,25950.0,76.906,76.906,76.8988,76.906,25950.0
2019-07-18 12:45:00,108.13,108.13,108.12,108.13,44554.0,76.906,76.906,76.8988,76.906,44554.0
2019-07-18 12:50:00,108.13,108.13,108.12,108.13,38212.0,76.906,76.906,76.8988,76.906,38212.0
2019-07-18 12:55:00,108.12,108.13,108.1,108.11,37363.0,76.8988,76.906,76.8846,76.8917,37363.0
2019-07-18 13:00:00,108.1,108.11,108.08,108.09,15403.0,76.8846,76.8917,76.8704,76.8775,15403.0
2019-07-18 13:05:00,108.09,108.09,108.08,108.09,14925.0,76.8775,76.8775,76.8704,76.8775,14925.0
2019-07-18 13:10:00,108.09,108.11,108.08,108.11,57460.0,76.8775,76.8917,76.8704,76.8917,57460.0
2019-07-18 13:15:00,108.11,108.13,108.1,108.12,51463.0,76.8917,76.906,76.8846,76.8988,51463.0
2019-07-18 13:20:00,108.12,108.13,108.11,108.12,38569.0,76.8988,76.906,76.8917,76.8988,38569.0
2019-07-18 13:25:00,108.12,108.12,108.11,108.12,697.0,76.8988,76.8988,76.8917,76.8988,697.0
2019-07-18 13:30:00,108.12,108.12,108.1,108.11,50329.0,76.8988,76.8988,76.8846,76.8917,50329.0
2019-07-18 13:35:00,108.11,108.13,108.11,108.12,17988.0,76.8917,76.906,76.8917,76.8988,17988.0
2019-07-18 13:40:00,108.13,108.14,108.12,108.13,8787.0,76.906,76.9131,76.8988,76.906,8787.0
2019-07-18 13:45:00,108.13,108.14,108.12,108.12,19015.0,76.906,76.9131,76.8988,76.8988,19015.0
2019-07-18 13:50:00,108.12,108.13,108.1,108.11,13778.0,76.8988,76.906,76.8846,76.8917,13778.0
2019-07-18 13:55:00,108.11,108.12,108.1,108.11,40395.0,76.8917,76.8988,76.8846,76.8917,40395.0
2019-07-18 14:00:00,108.12,108.14,108.12,108.13,48829.0,76.8988,76.9131,76.8988,76.906,48829.0
2019-07-18 14:05:00,108.13,108.16,108.13,108.15,94159.0,76.906,76.9273,76.906,76.9202,94159.0
2019-07-18 14:10:00,108.16,108.18,108.14,108.15,89718.0,76.9273,76.9415,76.9131,76.9202,89718.0
2019-07-18 14:15:00,108.15,108.2,108.15,108.19,47942.0,76.9202,76.9557,76.9202,76.9486,47942.0
2019-07-18 14:20:00,108.2,108.26,108.19,108.26,73127.0,76.9557,76.9984,76.9486,76.9984,73127.0
2019-07-18 14:25:00,108.26,108.29,108.25,108.28,73705.0,76.9984,77.0198,76.9913,77.0126,73705.0
2019-07-18 14:30:00,108.28,108.29,108.26,108.29,51433.0,77.0126,77.0198,76.9984,77.0198,51433.0
2019-07-18 14:35:00,108.29,108.32,108.29,108.32,103218.0,77.0198,77.0411,77.0198,77.0411,103218.0
2019-07-18 14:40:00,108.32,108.33,108.29,108.33,31973.0,77.0411,77.0482,77.0198,77.0482,31973.0
2019-07-18 14:45:00,108.33,108.35,108.32,108.32,48946.0,77.0482,77.0624,77.0411,77.0411,48946.0
2019-07-18 14:50:00,108.33,108.33,108.26,108.27,98953.0,77.0482,77.0482,76.9984,77.0055,98953.0
2019-07-18 14:55:00,108.26,108.3,108.25,108.3,99154.0,76.9984,77.0269,76.9913,77.0269,99154.0
2019-07-18 15:00:00,108.3,108.33,108.3,108.32,35510.0,77.0269,77.0482,77.0269,77.0411,35510.0
2019-07-18 15:05:00,108.32,108.33,108.3,108.32,46134.0,77.0411,77.0482,77.0269,77.0411,46134.0
2019-07-18 15:10:00,108.33,108.33,108.3,108.32,76645.0,77.0482,77.0482,77.0269,77.0411,76645.0
2019-07-18 15:15:00,108.32,108.33,108.31,108.33,49492.0,77.0411,77.0482,77.034,77.0482,49492.0
2019-07-18 15:20:00,108.33,108.33,108.31,108.32,35155.0,77.0482,77.0482,77.034,77.0411,35155.0
2019-07-18 15:25:00,108.32,108.33,108.29,108.33,87886.0,77.0411,77.0482,77.0198,77.0482,87886.0
2019-07-18 15:30:00,108.32,108.33,108.32,108.32,37954.0,77.0411,77.0482,77.0411,77.0411,37954.0
2019-07-18 15:35:00,108.32,108.33,108.32,108.33,43641.0,77.0411,77.0482,77.0411,77.0482,43641.0
2019-07-18 15:40:00,108.33,108.34,108.32,108.32,74281.0,77.0482,77.0553,77.0411,77.0411,74281.0
2019-07-18 15:45:00,108.32,108.33,108.31,108.31,118542.0,77.0411,77.0482,77.034,77.034,118542.0
2019-07-18 15:50:00,108.31,108.32,108.3,108.3,122250.0,77.034,77.0411,77.0269,77.0269,122250.0
2019-07-18 15:55:00,108.31,108.33,108.3,108.32,697426.0,77.034,77.0482,77.0269,77.0411,697426.0
2019-07-19 09:30:00,108.36,108.36,108.27,108.27,47010.0,77.0695,77.0695,77.0055,77.0055,47010.0
2019-07-19 09:35:00,108.28,108.28,108.26,108.27,44827.0,77.0126,77.0126,76.9984,77.0055,44827.0
2019-07-19 09:40:00,108.27,108.31,108.26,108.3,63626.0,77.0055,77.034,76.9984,77.0269,63626.0
2019-07-19 09:45:00,108.3,108.32,108.29,108.31,40826.0,77.0269,77.0411,77.0198,77.034,40826.0
2019-07-19 09:50:00,108.31,108.32,108.27,108.28,60934.0,77.034,77.0411,77.0055,77.0126,60934.0
2019-07-19 09:55:00,108.28,108.3,108.26,108.3,61722.0,77.0126,77.0269,76.9984,77.0269,61722.0
2019-07-19 10:00:00,108.31,108.32,108.28,108.3,61206.0,77.034,77.0411,77.0126,77.0269,61206.0
2019-07-19 10:05:00,108.3,108.31,108.27,108.27,76665.0,77.0269,77.034,77.0055,77.0055,76665.0
2019-07-19 10:10:00,108.27,108.31,108.27,108.29,47281.0,77.0055,77.034,77.0055,77.0198,47281.0
2019-07-19 10:15:00,108.3,108.33,108.29,108.33,60095.0,77.0269,77.0482,77.0198,77.0482,60095.0
2019-07-19 10:20:00,108.33,108.33,108.28,108.3,31467.0,77.0482,77.0482,77.0126,77.0269,31467.0
2019-07-19 10:25:00,108.3,108.31,108.25,108.29,40640.0,77.0269,77.034,76.9913,77.0198,40640.0
2019-07-19 10:30:00,108.29,108.33,108.29,108.3,18267.0,77.0198,77.0482,77.0198,77.0269,18267.0
2019-07-19 10:35:00,108.3,108.32,108.29,108.3,52556.0,77.0269,77.0411,77.0198,77.0269,52556.0
2019-07-19 10:40:00,108.3,108.3,108.28,108.3,17304.0,77.0269,77.0269,77.0126,77.0269,17304.0
2019-07-19 10:45:00,108.3,108.3,108.29,108.3,22929.0,77.0269,77.0269,77.0198,77.0269,22929.0
2019-07-19 10:50:00,108.3,108.3,108.27,108.28,92944.0,77.0269,77.0269,77.0055,77.0126,92944.0
2019-07-19 10:55:00,108.27,108.31,108.27,108.3,98811.0,77.0055,77.034,77.0055,77.0269,98811.0
2019-07-19 11:00:00,108.31,108.33,108.28,108.33,109897.0,77.034,77.0482,77.0126,77.0482,109897.0
2019-07-19 11:05:00,108.32,108.34,108.31,108.32,89157.0,77.0411,77.0553,77.034,77.0411,89157.0
2019-07-19 11:10:00,108.32,108.33,108.32,108.33,41032.0,77.0411,77.0482,77.0411,77.0482,41032.0
2019-07-19 11:15:00,108.32,108.33,108.3,108.31,25437.0,77.0411,77.0482,77.0269,77.034,25437.0
2019-07-19 11:20:00,108.31,108.31,108.28,108.31,22920.0,77.034,77.034,77.0126,77.034,22920.0
2019-07-19 11:25:00,108.31,108.31,108.28,108.29,38115.0,77.034,77.034,77.0126,77.0198,38115.0
2019-07-19 11:30:00,108.29,108.3,108.29,108.29,12815.0,77.0198,77.0269,77.0198,77.0198,12815.0
2019-07-19 11:35:00,108.29,108.3,108.26,108.26,29488.0,77.0198,77.0269,76.9984,76.9984,29488.0
2019-07-19 11:40:00,108.25,108.26,108.23,108.24,39099.0,76.9913,76.9984,76.9771,76.9842,39099.0
2019-07-19 11:45:00,108.24,108.25,108.21,108.25,15497.0,76.9842,76.9913,76.9629,76.9913,15497.0
2019-07-19 11:50:00,108.25,108.26,108.23,108.24,8241.0,76.9913,76.9984,76.9771,76.9842,8241.0
2019-07-19 11:55:00,108.25,108.26,108.24,108.25,9545.0,76.9913,76.9984,76.9842,76.9913,9545.0
2019-07-19 12:00:00,108.26,108.27,108.26,108.27,40390.0,76.9984,77.0055,76.9984,77.0055,40390.0
2019-07-19 12:05:00,108.27,108.28,108.26,108.28,81704.0,77.0055,77.0126,76.9984,77.0126,81704.0
2019-07-19 12:10:00,108.28,108.29,108.27,108.29,23539.0,77.0126,77.0198,77.0055,77.0198,23539.0
2019-07-19 12:15:00,108.29,108.3,108.28,108.28,45792.0,77.0198,77.0269,77.0126,77.0126,45792.0
2019-07-19 12:20:00,108.29,108.29,108.26,108.27,30995.0,77.0198,77.0198,76.9984,77.0055,30995.0
2019-07-19 12:25:00,108.26,108.29,108.26,108.28,89745.0,76.9984,77.0198,76.9984,77.0126,89745.0
2019-07-19 12:30:00,108.28,108.29,108.27,108.28,34074.0,77.0126,77.0198,77.0055,77.0126,34074.0
2019-07-19 12:35:00,108.28,108.29,108.27,108.28,15318.0,77.0126,77.0198,77.0055,77.0126,15318.0
2019-07-19 12:40:00,108.28,108.29,108.27,108.28,54632.0,77.0126,77.0198,77.0055,77.0126,54632.0
2019-07-19 12:45:00,108.28,108.28,108.27,108.28,21392.0,77.0126,77.0126,77.0055,77.0126,21392.0
2019-07-19 12:50:00,108.27,108.3,108.27,108.29,8476.0,77.0055,77.0269,77.0055,77.0198,8476.0
2019-07-19 12:55:00,108.29,108.3,108.28,108.29,19770.0,77.0198,77.0269,77.0126,77.0198,19770.0
2019-07-19 13:00:00,108.29,108.29,108.26,108.27,6023.0,77.0198,77.0198,76.9984,77.0055,6023.0
2019-07-19 13:05:00,108.26,108.28,108.25,108.27,21513.0,76.9984,77.0126,76.9913,77.0055,21513.0
2019-07-19 13:10:00,108.27,108.27,108.26,108.26,2895.0,77.0055,77.0055,76.9984,76.9984,2895.0
2019-07-19 13:15:00,108.27,108.27,108.25,108.26,14877.0,77.0055,77.0055,76.9913,76.9984,14877.0
2019-07-19 13:20:00,108.26,108.26,108.25,108.26,13788.0,76.9984,76.9984,76.9913,76.9984,13788.0
2019-07-19 13:25:00,108.25,108.27,108.25,108.27,8162.0,76.9913,77.0055,76.9913,77.0055,8162.0
2019-07-19 13:30:00,108.27,108.27,108.25,108.26,11007.0,77.0055,77.0055,76.9913,76.9984,11007.0
2019-07-19 13:35:00,108.25,108.26,108.23,108.23,7274.0,76.9913,76.9984,76.9771,76.9771,7274.0
2019-07-19 13:40:00,108.23,108.24,108.23,108.23,3400.0,76.9771,76.9842,76.9771,76.9771,3400.0
2019-07-19 13:45:00,108.24,108.26,108.23,108.26,16159.0,76.9842,76.9984,76.9771,76.9984,16159.0
2019-07-19 13:50:00,108.25,108.28,108.25,108.27,14667.0,76.9913,77.0126,76.9913,77.0055,14667.0
2019-07-19 13:55:00,108.26,108.28,108.24,108.28,14159.0,76.9984,77.0126,76.9842,77.0126,14159.0
2019-07-19 14:00:00,108.28,108.31,108.28,108.29,65519.0,77.0126,77.034,77.0126,77.0198,65519.0
2019-07-19 14:05:00,108.29,108.29,108.21,108.21,66025.0,77.0198,77.0198,76.9629,76.9629,66025.0
2019-07-19 14:10:00,108.21,108.23,108.16,108.2,124075.0,76.9629,76.9771,76.9273,76.9557,124075.0
2019-07-19 14:15:00,108.21,108.22,108.17,108.19,168734.0,76.9629,76.97,76.9344,76.9486,168734.0
2019-07-19 14:20:00,108.19,108.22,108.18,108.19,154586.0,76.9486,76.97,76.9415,76.9486,154586.0
2019-07-19 14:25:00,108.19,108.2,108.16,108.17,48659.0,76.9486,76.9557,76.9273,76.9344,48659.0
2019-07-19 14:30:00,108.17,108.2,108.16,108.16,53365.0,76.9344,76.9557,76.9273,76.9273,53365.0
2019-07-19 14:35:00,108.16,108.18,108.14,108.18,46303.0,76.9273,76.9415,76.9131,76.9415,46303.0
2019-07-19 14:40:00,108.18,108.2,108.18,108.19,51861.0,76.9415,76.9557,76.9415,76.9486,51861.0
2019-07-19 14:45:00,108.19,108.2,108.17,108.2,15631.0,76.9486,76.9557,76.9344,76.9557,15631.0
2019-07-19 14:50:00,108.2,108.21,108.19,108.2,13508.0,76.9557,76.9629,76.9486,76.9557,13508.0
2019-07-19 14:55:00,108.2,108.21,108.18,108.2,53370.0,76.9557,76.9629,76.9415,76.9557,53370.0
2019-07-19 15:00:00,108.2,108.2,108.15,108.17,135799.0,76.9557,76.9557,76.9202,76.9344,135799.0
2019-07-19 15:05:00,108.15,108.17,108.15,108.16,19556.0,76.9202,76.9344,76.9202,76.9273,19556.0
2019-07-19 15:10:00,108.16,108.16,108.14,108.14,50168.0,76.9273,76.9273,76.9131,76.9131,50168.0
2019-07-19 15:15:00,108.15,108.15,108.13,108.14,243590.0,76.9202,76.9202,76.906,76.9131,243590.0
2019-07-19 15:20:00,108.13,108.15,108.11,108.14,113477.0,76.906,76.9202,76.8917,76.9131,113477.0
2019-07-19 15:25:00,108.15,108.16,108.14,108.16,44466.0,76.9202,76.9273,76.9131,76.9273,44466.0
2019-07-19 15:30:00,108.15,108.17,108.14,108.16,61642.0,76.9202,76.9344,76.9131,76.9273,61642.0
2019-07-19 15:35:00,108.15,108.16,108.14,108.15,8685.0,76.9202,76.9273,76.9131,76.9202,8685.0
2019-07-19 15:40:00,108.15,108.18,108.15,108.18,44257.0,76.9202,76.9415,76.9202,76.9415,44257.0
2019-07-19 15:45:00,108.18,108.18,108.12,108.13,399462.0,76.9415,76.9415,76.8988,76.906,399462.0
2019-07-19 15:50:00,108.13,108.17,108.12,108.14,581425.0,76.906,76.9344,76.8988,76.9131,581425.0
2019-07-19 15:55:00,108.14,108.14,108.11,108.11,602454.0,76.9131,76.9131,76.8917,76.8917,602454.0
2019-07-22 09:30:00,108.24,108.31,108.24,108.3,213303.0,76.9842,77.034,76.9842,77.0269,213303.0
2019-07-22 09:35:00,108.29,108.3,108.25,108.28,84777.0,77.0198,77.0269,76.9913,77.0126,84777.0
2019-07-22 09:40:00,108.28,108.29,108.27,108.29,38604.0,77.0126,77.0198,77.0055,77.0198,38604.0
2019-07-22 09:45:00,108.29,108.3,108.28,108.29,48335.0,77.0198,77.0269,77.0126,77.0198,48335.0
2019-07-22 09:50:00,108.3,108.31,108.29,108.31,212564.0,77.0269,77.034,77.0198,77.034,212564.0
2019-07-22 09:55:00,108.31,108.33,108.3,108.32,198321.0,77.034,77.0482,77.0269,77.0411,198321.0
2019-07-22 10:00:00,108.33,108.33,108.31,108.32,122599.0,77.0482,77.0482,77.034,77.0411,122599.0
2019-07-22 10:05:00,108.32,108.32,108.28,108.28,67776.0,77.0411,77.0411,77.0126,77.0126,67776.0
2019-07-22 10:10:00,108.28,108.28,108.25,108.26,32018.0,77.0126,77.0126,76.9913,76.9984,32018.0
2019-07-22 10:15:00,108.26,108.28,108.25,108.26,38803.0,76.9984,77.0126,76.9913,76.9984,38803.0
2019-07-22 10:20:00,108.26,108.26,108.24,108.24,137809.0,76.9984,76.9984,76.9842,76.9842,137809.0
2019-07-22 10:25:00,108.23,108.26,108.23,108.26,36559.0,76.9771,76.9984,76.9771,76.9984,36559.0
2019-07-22 10:30:00,108.26,108.26,108.24,108.24,20035.0,76.9984,76.9984,76.9842,76.9842,20035.0
2019-07-22 10:35:00,108.24,108.27,108.24,108.27,50574.0,76.9842,77.0055,76.9842,77.0055,50574.0
2019-07-22 10:40:00,108.27,108.27,108.22,108.23,56986.0,77.0055,77.0055,76.97,76.9771,56986.0
2019-07-22 10:45:00,108.23,108.23,108.22,108.23,22295.0,76.9771,76.9771,76.97,76.9771,22295.0
2019-07-22 10:50:00,108.23,108.23,108.22,108.22,3400.0,76.9771,76.9771,76.97,76.97,3400.0
2019-07-22 10:55:00,108.23,108.25,108.23,108.25,26737.0,76.9771,76.9913,76.9771,76.9913,26737.0
2019-07-22 11:00:00,108.25,108.25,108.24,108.25,21520.0,76.9913,76.9913,76.9842,76.9913,21520.0
2019-07-22 11:05:00,108.24,108.26,108.24,108.25,19781.0,76.9842,76.9984,76.9842,76.9913,19781.0
2019-07-22 11:10:00,108.24,108.26,108.24,108.26,6325.0,76.9842,76.9984,76.9842,76.9984,6325.0
2019-07-22 11:15:00,108.25,108.26,108.24,108.25,29307.0,76.9913,76.9984,76.9842,76.9913,29307.0
2019-07-22 11:20:00,108.26,108.26,108.25,108.26,39083.0,76.9984,76.9984,76.9913,76.9984,39083.0
2019-07-22 11:25:00,108.25,108.27,108.25,108.27,42973.0,76.9913,77.0055,76.9913,77.0055,42973.0
2019-07-22 11:30:00,108.27,108.28,108.27,108.28,30570.0,77.0055,77.0126,77.0055,77.0126,30570.0
2019-07-22 11:35:00,108.28,108.31,108.27,108.31,71104.0,77.0126,77.034,77.0055,77.034,71104.0
2019-07-22 11:40:00,108.31,108.32,108.31,108.32,41552.0,77.034,77.0411,77.034,77.0411,41552.0
2019-07-22 11:45:00,108.32,108.33,108.29,108.3,71396.0,77.0411,77.0482,77.0198,77.0269,71396.0
2019-07-22 11:50:00,108.31,108.33,108.3,108.32,129052.0,77.034,77.0482,77.0269,77.0411,129052.0
2019-07-22 11:55:00,108.32,108.33,108.31,108.33,22180.0,77.0411,77.0482,77.034,77.0482,22180.0
2019-07-22 12:00:00,108.32,108.33,108.29,108.3,27853.0,77.0411,77.0482,77.0198,77.0269,27853.0
2019-07-22 12:05:00,108.3,108.31,108.29,108.3,9876.0,77.0269,77.034,77.0198,77.0269,9876.0
2019-07-22 12:10:00,108.3,108.32,108.3,108.32,49559.0,77.0269,77.0411,77.0269,77.0411,49559.0
2019-07-22 12:15:00,108.32,108.36,108.31,108.36,118003.0,77.0411,77.0695,77.034,77.0695,118003.0
2019-07-22 12:20:00,108.35,108.37,108.34,108.37,44229.0,77.0624,77.0767,77.0553,77.0767,44229.0
2019-07-22 12:25:00,108.37,108.37,108.36,108.36,38946.0,77.0767,77.0767,77.0695,77.0695,38946.0
2019-07-22 12:30:00,108.37,108.37,108.35,108.35,35610.0,77.0767,77.0767,77.0624,77.0624,35610.0
2019-07-22 12:35:00,108.36,108.37,108.36,108.36,27434.0,77.0695,77.0767,77.0695,77.0695,27434.0
2019-07-22 12:40:00,108.36,108.38,108.36,108.38,31946.0,77.0695,77.0838,77.0695,77.0838,31946.0
2019-07-22 12:45:00,108.38,108.38,108.37,108.38,23814.0,77.0838,77.0838,77.0767,77.0838,23814.0
2019-07-22 12:50:00,108.38,108.38,108.37,108.38,1116.0,77.0838,77.0838,77.0767,77.0838,1116.0
2019-07-22 12:55:00,108.38,108.39,108.37,108.39,38614.0,77.0838,77.0909,77.0767,77.0909,38614.0
2019-07-22 13:00:00,108.39,108.39,108.36,108.37,35865.0,77.0909,77.0909,77.0695,77.0767,35865.0
2019-07-22 13:05:00,108.37,108.37,108.36,108.37,6554.0,77.0767,77.0767,77.0695,77.0767,6554.0
2019-07-22 13:10:00,108.37,108.39,108.36,108.38,24762.0,77.0767,77.0909,77.0695,77.0838,24762.0
2019-07-22 13:15:00,108.39,108.39,108.38,108.39,7002.0,77.0909,77.0909,77.0838,77.0909,7002.0
2019-07-22 13:20:00,108.39,108.39,108.37,108.37,37298.0,77.0909,77.0909,77.0767,77.0767,37298.0
2019-07-22 13:25:00,108.37,108.38,108.37,108.38,18289.0,77.0767,77.0838,77.0767,77.0838,18289.0
2019-07-22 13:30:00,108.38,108.39,108.37,108.39,21966.0,77.0838,77.0909,77.0767,77.0909,21966.0
2019-07-22 13:35:00,108.39,108.39,108.38,108.38,1347.0,77.0909,77.0909,77.0838,77.0838,1347.0
2019-07-22 13:40:00,108.39,108.41,108.38,108.41,68696.0,77.0909,77.1051,77.0838,77.1051,68696.0
2019-07-22 13:45:00,108.41,108.43,108.41,108.43,65170.0,77.1051,77.1193,77.1051,77.1193,65170.0
2019-07-22 13:50:00,108.43,108.43,108.42,108.42,5584.0,77.1193,77.1193,77.1122,77.1122,5584.0
2019-07-22 13:55:00,108.43,108.43,108.42,108.43,5876.0,77.1193,77.1193,77.1122,77.1193,5876.0
2019-07-22 14:00:00,108.43,108.44,108.42,108.43,181247.0,77.1193,77.1264,77.1122,77.1193,181247.0
2019-07-22 14:05:00,108.43,108.43,108.41,108.42,54062.0,77.1193,77.1193,77.1051,77.1122,54062.0
2019-07-22 14:10:00,108.41,108.42,108.4,108.42,39682.0,77.1051,77.1122,77.098,77.1122,39682.0
2019-07-22 14:15:00,108.42,108.42,108.41,108.42,8929.0,77.1122,77.1122,77.1051,77.1122,8929.0
2019-07-22 14:20:00,108.42,108.42,108.39,108.42,98528.0,77.1122,77.1122,77.0909,77.1122,98528.0
2019-07-22 14:25:00,108.41,108.41,108.39,108.39,20629.0,77.1051,77.1051,77.0909,77.0909,20629.0
2019-07-22 14:30:00,108.39,108.42,108.39,108.42,30650.0,77.0909,77.1122,77.0909,77.1122,30650.0
2019-07-22 14:35:00,108.41,108.42,108.41,108.42,37416.0,77.1051,77.1122,77.1051,77.1122,37416.0
2019-07-22 14:40:00,108.42,108.42,108.4,108.4,38373.0,77.1122,77.1122,77.098,77.098,38373.0
2019-07-22 14:45:00,108.41,108.41,108.4,108.4,4054.0,77.1051,77.1051,77.098,77.098,4054.0
2019-07-22 14:50:00,108.41,108.42,108.4,108.42,19534.0,77.1051,77.1122,77.098,77.1122,19534.0
2019-07-22 14:55:00,108.42,108.42,108.41,108.41,90654.0,77.1122,77.1122,77.1051,77.1051,90654.0
2019-07-22 15:00:00,108.42,108.47,108.42,108.45,228866.0,77.1122,77.1478,77.1122,77.1336,228866.0
2019-07-22 15:05:00,108.45,108.47,108.44,108.45,55523.0,77.1336,77.1478,77.1264,77.1336,55523.0
2019-07-22 15:10:00,108.45,108.45,108.44,108.44,10189.0,77.1336,77.1336,77.1264,77.1264,10189.0
2019-07-22 15:15:00,108.45,108.46,108.44,108.45,54118.0,77.1336,77.1407,77.1264,77.1336,54118.0
2019-07-22 15:20:00,108.46,108.47,108.44,108.45,119677.0,77.1407,77.1478,77.1264,77.1336,119677.0
2019-07-22 15:25:00,108.46,108.48,108.45,108.48,48401.0,77.1407,77.1549,77.1336,77.1549,48401.0
2019-07-22 15:30:00,108.48,108.48,108.45,108.46,44499.0,77.1549,77.1549,77.1336,77.1407,44499.0
2019-07-22 15:35:00,108.46,108.46,108.45,108.45,9350.0,77.1407,77.1407,77.1336,77.1336,9350.0
2019-07-22 15:40:00,108.45,108.46,108.45,108.45,34021.0,77.1336,77.1407,77.1336,77.1336,34021.0
2019-07-22 15:45:00,108.46,108.46,108.43,108.43,100309.0,77.1407,77.1407,77.1193,77.1193,100309.0
2019-07-22 15:50:00,108.43,108.46,108.43,108.45,184810.0,77.1193,77.1407,77.1193,77.1336,184810.0
2019-07-22 15:55:00,108.46,108.47,108.45,108.47,299847.0,77.1407,77.1478,77.1336,77.1478,299847.0
2019-07-23 09:30:00,108.59,108.59,108.53,108.54,198241.0,77.2331,77.2331,77.1905,77.1976,198241.0
2019-07-23 09:35:00,108.54,108.56,108.49,108.51,104427.0,77.1976,77.2118,77.162,77.1762,104427.0
2019-07-23 09:40:00,108.51,108.52,108.5,108.52,51601.0,77.1762,77.1833,77.1691,77.1833,51601.0
2019-07-23 09:45:00,108.51,108.52,108.49,108.52,101594.0,77.1762,77.1833,77.162,77.1833,101594.0
2019-07-23 09:50:00,108.52,108.52,108.5,108.51,23311.0,77.1833,77.1833,77.1691,77.1762,23311.0
2019-07-23 09:55:00,108.51,108.52,108.49,108.5,22866.0,77.1762,77.1833,77.162,77.1691,22866.0
2019-07-23 10:00:00,108.5,108.52,108.48,108.51,41759.0,77.1691,77.1833,77.1549,77.1762,41759.0
2019-07-23 10:05:00,108.51,108.52,108.47,108.47,35884.0,77.1762,77.1833,77.1478,77.1478,35884.0
2019-07-23 10:10:00,108.47,108.49,108.47,108.49,28488.0,77.1478,77.162,77.1478,77.162,28488.0
2019-07-23 10:15:00,108.49,108.49,108.47,108.48,34884.0,77.162,77.162,77.1478,77.1549,34884.0
2019-07-23 10:20:00,108.48,108.49,108.46,108.48,31640.0,77.1549,77.162,77.1407,77.1549,31640.0
2019-07-23 10:25:00,108.48,108.5,108.47,108.49,34555.0,77.1549,77.1691,77.1478,77.162,34555.0
2019-07-23 10:30:00,108.5,108.54,108.49,108.54,115208.0,77.1691,77.1976,77.162,77.1976,115208.0
2019-07-23 10:35:00,108.54,108.55,108.53,108.55,60735.0,77.1976,77.2047,77.1905,77.2047,60735.0
2019-07-23 10:40:00,108.55,108.56,108.54,108.55,41651.0,77.2047,77.2118,77.1976,77.2047,41651.0
2019-07-23 10:45:00,108.54,108.55,108.53,108.54,7904.0,77.1976,77.2047,77.1905,77.1976,7904.0
2019-07-23 10:50:00,108.54,108.55,108.54,108.55,10127.0,77.1976,77.2047,77.1976,77.2047,10127.0
2019-07-23 10:55:00,108.55,108.56,108.54,108.55,150392.0,77.2047,77.2118,77.1976,77.2047,150392.0
2019-07-23 11:00:00,108.55,108.55,108.53,108.54,22694.0,77.2047,77.2047,77.1905,77.1976,22694.0
2019-07-23 11:05:00,108.53,108.54,108.52,108.53,12356.0,77.1905,77.1976,77.1833,77.1905,12356.0
2019-07-23 11:10:00,108.54,108.55,108.53,108.54,10351.0,77.1976,77.2047,77.1905,77.1976,10351.0
2019-07-23 11:15:00,108.54,108.55,108.54,108.55,38173.0,77.1976,77.2047,77.1976,77.2047,38173.0
2019-07-23 11:20:00,108.55,108.56,108.54,108.56,53205.0,77.2047,77.2118,77.1976,77.2118,53205.0
2019-07-23 11:25:00,108.56,108.56,108.54,108.55,21293.0,77.2118,77.2118,77.1976,77.2047,21293.0
2019-07-23 11:30:00,108.55,108.55,108.52,108.52,38469.0,77.2047,77.2047,77.1833,77.1833,38469.0
2019-07-23 11:35:00,108.52,108.52,108.5,108.52,68942.0,77.1833,77.1833,77.1691,77.1833,68942.0
2019-07-23 11:40:00,108.52,108.52,108.5,108.52,13753.0,77.1833,77.1833,77.1691,77.1833,13753.0
2019-07-23 11:45:00,108.52,108.52,108.5,108.52,16941.0,77.1833,77.1833,77.1691,77.1833,16941.0
2019-07-23 11:50:00,108.52,108.53,108.51,108.52,20137.0,77.1833,77.1905,77.1762,77.1833,20137.0
2019-07-23 11:55:00,108.52,108.52,108.5,108.52,8176.0,77.1833,77.1833,77.1691,77.1833,8176.0
2019-07-23 12:00:00,108.52,108.52,108.49,108.5,17077.0,77.1833,77.1833,77.162,77.1691,17077.0
2019-07-23 12:05:00,108.5,108.51,108.5,108.51,14609.0,77.1691,77.1762,77.1691,77.1762,14609.0
2019-07-23 12:10:00,108.51,108.51,108.5,108.51,2007.0,77.1762,77.1762,77.1691,77.1762,2007.0
2019-07-23 12:15:00,108.51,108.52,108.51,108.52,54257.0,77.1762,77.1833,77.1762,77.1833,54257.0
2019-07-23 12:20:00,108.52,108.52,108.51,108.52,3597.0,77.1833,77.1833,77.1762,77.1833,3597.0
2019-07-23 12:25:00,108.51,108.52,108.49,108.5,47641.0,77.1762,77.1833,77.162,77.1691,47641.0
2019-07-23 12:30:00,108.5,108.51,108.49,108.51,24201.0,77.1691,77.1762,77.162,77.1762,24201.0
2019-07-23 12:35:00,108.51,108.52,108.5,108.52,20822.0,77.1762,77.1833,77.1691,77.1833,20822.0
2019-07-23 12:40:00,108.52,108.52,108.51,108.52,7743.0,77.1833,77.1833,77.1762,77.1833,7743.0
2019-07-23 12:45:00,108.52,108.52,108.52,108.52,2800.0,77.1833,77.1833,77.1833,77.1833,2800.0
2019-07-23 12:50:00,108.52,108.52,108.51,108.52,7221.0,77.1833,77.1833,77.1762,77.1833,7221.0
2019-07-23 12:55:00,108.52,108.53,108.51,108.53,38900.0,77.1833,77.1905,77.1762,77.1905,38900.0
2019-07-23 13:00:00,108.53,108.53,108.51,108.53,22618.0,77.1905,77.1905,77.1762,77.1905,22618.0
2019-07-23 13:05:00,108.53,108.54,108.52,108.54,116465.0,77.1905,77.1976,77.1833,77.1976,116465.0
2019-07-23 13:10:00,108.53,108.56,108.53,108.56,80276.0,77.1905,77.2118,77.1905,77.2118,80276.0
2019-07-23 13:15:00,108.56,108.57,108.55,108.57,50958.0,77.2118,77.2189,77.2047,77.2189,50958.0
2019-07-23 13:20:00,108.57,108.57,108.56,108.57,60354.0,77.2189,77.2189,77.2118,77.2189,60354.0
2019-07-23 13:25:00,108.57,108.57,108.56,108.57,30184.0,77.2189,77.2189,77.2118,77.2189,30184.0
2019-07-23 13:30:00,108.57,108.57,108.56,108.57,2884.0,77.2189,77.2189,77.2118,77.2189,2884.0
2019-07-23 13:35:00,108.57,108.57,108.56,108.57,3135.0,77.2189,77.2189,77.2118,77.2189,3135.0
2019-07-23 13:40:00,108.57,108.64,108.56,108.62,199042.0,77.2189,77.2687,77.2118,77.2545,199042.0
2019-07-23 13:45:00,108.61,108.62,108.58,108.59,257930.0,77.2473,77.2545,77.226,77.2331,257930.0
2019-07-23 13:50:00,108.58,108.59,108.58,108.59,38320.0,77.226,77.2331,77.226,77.2331,38320.0
2019-07-23 13:55:00,108.59,108.64,108.59,108.64,335476.0,77.2331,77.2687,77.2331,77.2687,335476.0
2019-07-23 14:00:00,108.64,108.65,108.62,108.63,94510.0,77.2687,77.2758,77.2545,77.2616,94510.0
2019-07-23 14:05:00,108.63,108.65,108.62,108.63,176533.0,77.2616,77.2758,77.2545,77.2616,176533.0
2019-07-23 14:10:00,108.63,108.63,108.62,108.63,47981.0,77.2616,77.2616,77.2545,77.2616,47981.0
2019-07-23 14:15:00,108.63,108.64,108.63,108.64,85020.0,77.2616,77.2687,77.2616,77.2687,85020.0
2019-07-23 14:20:00,108.64,108.64,108.63,108.64,21613.0,77.2687,77.2687,77.2616,77.2687,21613.0
2019-07-23 14:25:00,108.63,108.64,108.63,108.64,42201.0,77.2616,77.2687,77.2616,77.2687,42201.0
2019-07-23 14:30:00,108.64,108.64,108.63,108.64,55960.0,77.2687,77.2687,77.2616,77.2687,55960.0
2019-07-23 14:35:00,108.64,108.65,108.63,108.65,104866.0,77.2687,77.2758,77.2616,77.2758,104866.0
2019-07-23 14:40:00,108.65,108.65,108.64,108.65,83385.0,77.2758,77.2758,77.2687,77.2758,83385.0
2019-07-23 14:45:00,108.65,108.66,108.65,108.66,46659.0,77.2758,77.2829,77.2758,77.2829,46659.0
2019-07-23 14:50:00,108.66,108.67,108.64,108.66,307784.0,77.2829,77.29,77.2687,77.2829,307784.0
2019-07-23 14:55:00,108.67,108.67,108.66,108.67,10928.0,77.29,77.29,77.2829,77.29,10928.0
2019-07-23 15:00:00,108.67,108.67,108.66,108.67,7920.0,77.29,77.29,77.2829,77.29,7920.0
2019-07-23 15:05:00,108.67,108.68,108.66,108.68,72762.0,77.29,77.2971,77.2829,77.2971,72762.0
2019-07-23 15:10:00,108.68,108.68,108.67,108.68,26698.0,77.2971,77.2971,77.29,77.2971,26698.0
2019-07-23 15:15:00,108.68,108.68,108.66,108.66,57865.0,77.2971,77.2971,77.2829,77.2829,57865.0
2019-07-23 15:20:00,108.67,108.67,108.66,108.66,39287.0,77.29,77.29,77.2829,77.2829,39287.0
2019-07-23 15:25:00,108.67,108.67,108.66,108.66,15053.0,77.29,77.29,77.2829,77.2829,15053.0
2019-07-23 15:30:00,108.67,108.69,108.66,108.69,78504.0,77.29,77.3042,77.2829,77.3042,78504.0
2019-07-23 15:35:00,108.69,108.71,108.69,108.7,232157.0,77.3042,77.3185,77.3042,77.3114,232157.0
2019-07-23 15:40:00,108.7,108.71,108.69,108.7,160058.0,77.3114,77.3185,77.3042,77.3114,160058.0
2019-07-23 15:45:00,108.7,108.71,108.69,108.7,138454.0,77.3114,77.3185,77.3042,77.3114,138454.0
2019-07-23 15:50:00,108.7,108.71,108.66,108.68,291351.0,77.3114,77.3185,77.2829,77.2971,291351.0
2019-07-23 15:55:00,108.68,108.68,108.64,108.66,409429.0,77.2971,77.2971,77.2687,77.2829,409429.0
2019-07-24 09:30:00,108.62,108.67,108.61,108.66,42247.0,77.2545,77.29,77.2473,77.2829,42247.0
2019-07-24 09:35:00,108.65,108.68,108.65,108.66,64946.0,77.2758,77.2971,77.2758,77.2829,64946.0
2019-07-24 09:40:00,108.67,108.67,108.66,108.67,49742.0,77.29,77.29,77.2829,77.29,49742.0
2019-07-24 09:45:00,108.67,108.69,108.65,108.68,587664.0,77.29,77.3042,77.2758,77.2971,587664.0
2019-07-24 09:50:00,108.69,108.71,108.68,108.69,204153.0,77.3042,77.3185,77.2971,77.3042,204153.0
2019-07-24 09:55:00,108.7,108.7,108.69,108.7,18727.0,77.3114,77.3114,77.3042,77.3114,18727.0
2019-07-24 10:00:00,108.7,108.7,108.69,108.7,17711.0,77.3114,77.3114,77.3042,77.3114,17711.0
2019-07-24 10:05:00,108.7,108.71,108.69,108.71,91028.0,77.3114,77.3185,77.3042,77.3185,91028.0
2019-07-24 10:10:00,108.71,108.71,108.7,108.71,15305.0,77.3185,77.3185,77.3114,77.3185,15305.0
2019-07-24 10:15:00,108.71,108.71,108.69,108.71,94789.0,77.3185,77.3185,77.3042,77.3185,94789.0
2019-07-24 10:20:00,108.7,108.71,108.7,108.7,18057.0,77.3114,77.3185,77.3114,77.3114,18057.0
2019-07-24 10:25:00,108.7,108.71,108.68,108.7,169391.0,77.3114,77.3185,77.2971,77.3114,169391.0
2019-07-24 10:30:00,108.7,108.72,108.7,108.72,34634.0,77.3114,77.3256,77.3114,77.3256,34634.0
2019-07-24 10:35:00,108.72,108.72,108.71,108.72,104034.0,77.3256,77.3256,77.3185,77.3256,104034.0
2019-07-24 10:40:00,108.72,108.72,108.71,108.72,22103.0,77.3256,77.3256,77.3185,77.3256,22103.0
2019-07-24 10:45:00,108.72,108.72,108.7,108.71,42265.0,77.3256,77.3256,77.3114,77.3185,42265.0
2019-07-24 10:50:00,108.71,108.72,108.69,108.7,18100.0,77.3185,77.3256,77.3042,77.3114,18100.0
2019-07-24 10:55:00,108.7,108.71,108.69,108.7,13106.0,77.3114,77.3185,77.3042,77.3114,13106.0
2019-07-24 11:00:00,108.7,108.71,108.67,108.67,37956.0,77.3114,77.3185,77.29,77.29,37956.0
2019-07-24 11:05:00,108.67,108.69,108.67,108.69,17157.0,77.29,77.3042,77.29,77.3042,17157.0
2019-07-24 11:10:00,108.68,108.69,108.67,108.67,27129.0,77.2971,77.3042,77.29,77.29,27129.0
2019-07-24 11:15:00,108.67,108.69,108.67,108.67,14228.0,77.29,77.3042,77.29,77.29,14228.0
2019-07-24 11:20:00,108.68,108.68,108.63,108.65,19927.0,77.2971,77.2971,77.2616,77.2758,19927.0
2019-07-24 11:25:00,108.65,108.65,108.64,108.65,4107.0,77.2758,77.2758,77.2687,77.2758,4107.0
2019-07-24 11:30:00,108.65,108.65,108.65,108.65,968.0,77.2758,77.2758,77.2758,77.2758,968.0
2019-07-24 11:35:00,108.65,108.67,108.64,108.67,8220.0,77.2758,77.29,77.2687,77.29,8220.0
2019-07-24 11:40:00,108.67,108.68,108.62,108.63,68041.0,77.29,77.2971,77.2545,77.2616,68041.0
2019-07-24 11:45:00,108.64,108.65,108.64,108.65,24401.0,77.2687,77.2758,77.2687,77.2758,24401.0
2019-07-24 11:50:00,108.64,108.65,108.64,108.65,17110.0,77.2687,77.2758,77.2687,77.2758,17110.0
2019-07-24 11:55:00,108.65,108.65,108.64,108.65,653.0,77.2758,77.2758,77.2687,77.2758,653.0
2019-07-24 12:00:00,108.65,108.65,108.64,108.64,5104.0,77.2758,77.2758,77.2687,77.2687,5104.0
2019-07-24 12:05:00,108.65,108.66,108.64,108.66,41730.0,77.2758,77.2829,77.2687,77.2829,41730.0
2019-07-24 12:10:00,108.66,108.67,108.66,108.67,18262.0,77.2829,77.29,77.2829,77.29,18262.0
2019-07-24 12:15:00,108.67,108.67,108.66,108.66,2288.0,77.29,77.29,77.2829,77.2829,2288.0
2019-07-24 12:20:00,108.67,108.69,108.67,108.69,77043.0,77.29,77.3042,77.29,77.3042,77043.0
2019-07-24 12:25:00,108.69,108.69,108.68,108.69,10200.0,77.3042,77.3042,77.2971,77.3042,10200.0
2019-07-24 12:30:00,108.69,108.7,108.68,108.7,47162.0,77.3042,77.3114,77.2971,77.3114,47162.0
2019-07-24 12:35:00,108.7,108.71,108.69,108.7,41442.0,77.3114,77.3185,77.3042,77.3114,41442.0
2019-07-24 12:40:00,108.7,108.71,108.69,108.71,4973.0,77.3114,77.3185,77.3042,77.3185,4973.0
2019-07-24 12:45:00,108.71,108.71,108.7,108.7,4089.0,77.3185,77.3185,77.3114,77.3114,4089.0
2019-07-24 12:50:00,108.71,108.71,108.7,108.71,36943.0,77.3185,77.3185,77.3114,77.3185,36943.0
2019-07-24 12:55:00,108.71,108.72,108.71,108.71,46466.0,77.3185,77.3256,77.3185,77.3185,46466.0
2019-07-24 13:00:00,108.7,108.71,108.68,108.69,44011.0,77.3114,77.3185,77.2971,77.3042,44011.0
2019-07-24 13:05:00,108.69,108.69,108.67,108.68,20110.0,77.3042,77.3042,77.29,77.2971,20110.0
2019-07-24 13:10:00,108.69,108.7,108.68,108.69,668148.0,77.3042,77.3114,77.2971,77.3042,668148.0
2019-07-24 13:15:00,108.7,108.7,108.69,108.69,19449.0,77.3114,77.3114,77.3042,77.3042,19449.0
2019-07-24 13:20:00,108.7,108.7,108.69,108.69,1327.0,77.3114,77.3114,77.3042,77.3042,1327.0
2019-07-24 13:25:00,108.7,108.7,108.69,108.7,2425.0,77.3114,77.3114,77.3042,77.3114,2425.0
2019-07-24 13:30:00,108.7,108.7,108.69,108.7,20674.0,77.3114,77.3114,77.3042,77.3114,20674.0
2019-07-24 13:35:00,108.7,108.7,108.68,108.69,60652.0,77.3114,77.3114,77.2971,77.3042,60652.0
2019-07-24 13:40:00,108.69,108.69,108.68,108.69,5931.0,77.3042,77.3042,77.2971,77.3042,5931.0
2019-07-24 13:45:00,108.69,108.69,108.68,108.69,8090.0,77.3042,77.3042,77.2971,77.3042,8090.0
2019-07-24 13:50:00,108.69,108.69,108.68,108.69,8865.0,77.3042,77.3042,77.2971,77.3042,8865.0
2019-07-24 13:55:00,108.69,108.69,108.68,108.69,7874.0,77.3042,77.3042,77.2971,77.3042,7874.0
2019-07-24 14:00:00,108.69,108.69,108.68,108.69,11022.0,77.3042,77.3042,77.2971,77.3042,11022.0
2019-07-24 14:05:00,108.69,108.7,108.68,108.69,146919.0,77.3042,77.3114,77.2971,77.3042,146919.0
2019-07-24 14:10:00,108.69,108.69,108.67,108.68,96536.0,77.3042,77.3042,77.29,77.2971,96536.0
2019-07-24 14:15:00,108.68,108.68,108.67,108.68,55433.0,77.2971,77.2971,77.29,77.2971,55433.0
2019-07-24 14:20:00,108.68,108.68,108.67,108.68,28183.0,77.2971,77.2971,77.29,77.2971,28183.0
2019-07-24 14:25:00,108.68,108.69,108.67,108.69,44470.0,77.2971,77.3042,77.29,77.3042,44470.0
2019-07-24 14:30:00,108.69,108.7,108.69,108.7,41511.0,77.3042,77.3114,77.3042,77.3114,41511.0
2019-07-24 14:35:00,108.7,108.7,108.69,108.7,11109.0,77.3114,77.3114,77.3042,77.3114,11109.0
2019-07-24 14:40:00,108.7,108.7,108.69,108.7,58054.0,77.3114,77.3114,77.3042,77.3114,58054.0
2019-07-24 14:45:00,108.7,108.7,108.69,108.7,40184.0,77.3114,77.3114,77.3042,77.3114,40184.0
2019-07-24 14:50:00,108.7,108.7,108.69,108.7,70330.0,77.3114,77.3114,77.3042,77.3114,70330.0
2019-07-24 14:55:00,108.7,108.71,108.69,108.71,231473.0,77.3114,77.3185,77.3042,77.3185,231473.0
2019-07-24 15:00:00,108.71,108.72,108.71,108.72,128204.0,77.3185,77.3256,77.3185,77.3256,128204.0
2019-07-24 15:05:00,108.72,108.72,108.71,108.72,43988.0,77.3256,77.3256,77.3185,77.3256,43988.0
2019-07-24 15:10:00,108.72,108.73,108.71,108.73,176056.0,77.3256,77.3327,77.3185,77.3327,176056.0
2019-07-24 15:15:00,108.73,108.73,108.72,108.73,21652.0,77.3327,77.3327,77.3256,77.3327,21652.0
2019-07-24 15:20:00,108.73,108.73,108.72,108.73,44728.0,77.3327,77.3327,77.3256,77.3327,44728.0
2019-07-24 15:25:00,108.73,108.73,108.72,108.73,65062.0,77.3327,77.3327,77.3256,77.3327,65062.0
2019-07-24 15:30:00,108.73,108.74,108.72,108.74,102358.0,77.3327,77.3398,77.3256,77.3398,102358.0
2019-07-24 15:35:00,108.74,108.74,108.73,108.74,42073.0,77.3398,77.3398,77.3327,77.3398,42073.0
2019-07-24 15:40:00,108.74,108.74,108.73,108.74,73646.0,77.3398,77.3398,77.3327,77.3398,73646.0
2019-07-24 15:45:00,108.74,108.74,108.73,108.74,75081.0,77.3398,77.3398,77.3327,77.3398,75081.0
2019-07-24 15:50:00,108.74,108.76,108.73,108.76,366819.0,77.3398,77.354,77.3327,77.354,366819.0
2019-07-24 15:55:00,108.76,108.77,108.75,108.77,396327.0,77.354,77.3611,77.3469,77.3611,396327.0
2019-07-25 09:30:00,108.77,108.77,108.66,108.68,228926.0,77.3611,77.3611,77.2829,77.2971,228926.0
2019-07-25 09:35:00,108.68,108.68,108.64,108.65,46018.0,77.2971,77.2971,77.2687,77.2758,46018.0
2019-07-25 09:40:00,108.65,108.69,108.61,108.61,68524.0,77.2758,77.3042,77.2473,77.2473,68524.0
2019-07-25 09:45:00,108.62,108.62,108.56,108.59,105628.0,77.2545,77.2545,77.2118,77.2331,105628.0
2019-07-25 09:50:00,108.58,108.58,108.52,108.52,321120.0,77.226,77.226,77.1833,77.1833,321120.0
2019-07-25 09:55:00,108.52,108.54,108.51,108.53,132465.0,77.1833,77.1976,77.1762,77.1905,132465.0
2019-07-25 10:00:00,108.53,108.58,108.52,108.58,101376.0,77.1905,77.226,77.1833,77.226,101376.0
2019-07-25 10:05:00,108.57,108.61,108.57,108.61,58583.0,77.2189,77.2473,77.2189,77.2473,58583.0
2019-07-25 10:10:00,108.61,108.62,108.59,108.59,32696.0,77.2473,77.2545,77.2331,77.2331,32696.0
2019-07-25 10:15:00,108.59,108.62,108.58,108.61,57393.0,77.2331,77.2545,77.226,77.2473,57393.0
2019-07-25 10:20:00,108.61,108.62,108.58,108.58,7841.0,77.2473,77.2545,77.226,77.226,7841.0
2019-07-25 10:25:00,108.58,108.63,108.57,108.63,28493.0,77.226,77.2616,77.2189,77.2616,28493.0
2019-07-25 10:30:00,108.63,108.64,108.62,108.63,31970.0,77.2616,77.2687,77.2545,77.2616,31970.0
2019-07-25 10:35:00,108.63,108.68,108.63,108.68,63048.0,77.2616,77.2971,77.2616,77.2971,63048.0
2019-07-25 10:40:00,108.68,108.68,108.65,108.66,9627.0,77.2971,77.2971,77.2758,77.2829,9627.0
2019-07-25 10:45:00,108.67,108.68,108.64,108.66,12711.0,77.29,77.2971,77.2687,77.2829,12711.0
2019-07-25 10:50:00,108.65,108.66,108.63,108.64,61187.0,77.2758,77.2829,77.2616,77.2687,61187.0
2019-07-25 10:55:00,108.64,108.67,108.64,108.64,39620.0,77.2687,77.29,77.2687,77.2687,39620.0
2019-07-25 11:00:00,108.64,108.68,108.64,108.66,35365.0,77.2687,77.2971,77.2687,77.2829,35365.0
2019-07-25 11:05:00,108.67,108.67,108.65,108.66,13538.0,77.29,77.29,77.2758,77.2829,13538.0
2019-07-25 11:10:00,108.66,108.67,108.65,108.65,1932.0,77.2829,77.29,77.2758,77.2758,1932.0
2019-07-25 11:15:00,108.65,108.66,108.62,108.62,15496.0,77.2758,77.2829,77.2545,77.2545,15496.0
2019-07-25 11:20:00,108.61,108.62,108.6,108.61,22554.0,77.2473,77.2545,77.2402,77.2473,22554.0
2019-07-25 11:25:00,108.61,108.62,108.6,108.61,8799.0,77.2473,77.2545,77.2402,77.2473,8799.0
2019-07-25 11:30:00,108.61,108.61,108.6,108.6,7655.0,77.2473,77.2473,77.2402,77.2402,7655.0
2019-07-25 11:35:00,108.59,108.6,108.58,108.6,18357.0,77.2331,77.2402,77.226,77.2402,18357.0
2019-07-25 11:40:00,108.6,108.63,108.59,108.59,8446.0,77.2402,77.2616,77.2331,77.2331,8446.0
2019-07-25 11:45:00,108.59,108.6,108.57,108.58,17240.0,77.2331,77.2402,77.2189,77.226,17240.0
2019-07-25 11:50:00,108.58,108.58,108.55,108.56,70137.0,77.226,77.226,77.2047,77.2118,70137.0
2019-07-25 11:55:00,108.57,108.58,108.56,108.57,29797.0,77.2189,77.226,77.2118,77.2189,29797.0
2019-07-25 12:00:00,108.57,108.57,108.55,108.55,35391.0,77.2189,77.2189,77.2047,77.2047,35391.0
2019-07-25 12:05:00,108.55,108.55,108.54,108.54,21704.0,77.2047,77.2047,77.1976,77.1976,21704.0
2019-07-25 12:10:00,108.54,108.55,108.53,108.54,33158.0,77.1976,77.2047,77.1905,77.1976,33158.0
2019-07-25 12:15:00,108.54,108.57,108.54,108.57,36643.0,77.1976,77.2189,77.1976,77.2189,36643.0
2019-07-25 12:20:00,108.56,108.58,108.56,108.57,48277.0,77.2118,77.226,77.2118,77.2189,48277.0
2019-07-25 12:25:00,108.57,108.57,108.56,108.56,27877.0,77.2189,77.2189,77.2118,77.2118,27877.0
2019-07-25 12:30:00,108.56,108.57,108.56,108.57,10862.0,77.2118,77.2189,77.2118,77.2189,10862.0
2019-07-25 12:35:00,108.57,108.59,108.55,108.57,70709.0,77.2189,77.2331,77.2047,77.2189,70709.0
2019-07-25 12:40:00,108.56,108.57,108.55,108.56,242569.0,77.2118,77.2189,77.2047,77.2118,242569.0
2019-07-25 12:45:00,108.57,108.6,108.56,108.59,47400.0,77.2189,77.2402,77.2118,77.2331,47400.0
2019-07-25 12:50:00,108.59,108.6,108.56,108.57,47140.0,77.2331,77.2402,77.2118,77.2189,47140.0
2019-07-25 12:55:00,108.58,108.59,108.56,108.59,33428.0,77.226,77.2331,77.2118,77.2331,33428.0
2019-07-25 13:00:00,108.58,108.58,108.54,108.54,57783.0,77.226,77.226,77.1976,77.1976,57783.0
2019-07-25 13:05:00,108.54,108.58,108.53,108.58,13449.0,77.1976,77.226,77.1905,77.226,13449.0
2019-07-25 13:10:00,108.57,108.59,108.57,108.58,19444.0,77.2189,77.2331,77.2189,77.226,19444.0
2019-07-25 13:15:00,108.58,108.59,108.57,108.58,5967.0,77.226,77.2331,77.2189,77.226,5967.0
2019-07-25 13:20:00,108.58,108.58,108.57,108.58,19357.0,77.226,77.226,77.2189,77.226,19357.0
2019-07-25 13:25:00,108.59,108.62,108.58,108.62,105491.0,77.2331,77.2545,77.226,77.2545,105491.0
2019-07-25 13:30:00,108.63,108.65,108.62,108.64,29357.0,77.2616,77.2758,77.2545,77.2687,29357.0
2019-07-25 13:35:00,108.63,108.63,108.62,108.63,10143.0,77.2616,77.2616,77.2545,77.2616,10143.0
2019-07-25 13:40:00,108.64,108.66,108.63,108.66,21607.0,77.2687,77.2829,77.2616,77.2829,21607.0
2019-07-25 13:45:00,108.66,108.66,108.65,108.65,3670.0,77.2829,77.2829,77.2758,77.2758,3670.0
2019-07-25 13:50:00,108.65,108.65,108.62,108.62,6677.0,77.2758,77.2758,77.2545,77.2545,6677.0
2019-07-25 13:55:00,108.62,108.64,108.61,108.61,97066.0,77.2545,77.2687,77.2473,77.2473,97066.0
2019-07-25 14:00:00,108.61,108.65,108.6,108.64,31470.0,77.2473,77.2758,77.2402,77.2687,31470.0
2019-07-25 14:05:00,108.65,108.67,108.64,108.66,82254.0,77.2758,77.29,77.2687,77.2829,82254.0
2019-07-25 14:10:00,108.67,108.69,108.67,108.68,25232.0,77.29,77.3042,77.29,77.2971,25232.0
2019-07-25 14:15:00,108.69,108.71,108.68,108.71,155547.0,77.3042,77.3185,77.2971,77.3185,155547.0
2019-07-25 14:20:00,108.7,108.71,108.69,108.69,7966.0,77.3114,77.3185,77.3042,77.3042,7966.0
2019-07-25 14:25:00,108.7,108.7,108.68,108.69,10344.0,77.3114,77.3114,77.2971,77.3042,10344.0
2019-07-25 14:30:00,108.69,108.71,108.68,108.69,15116.0,77.3042,77.3185,77.2971,77.3042,15116.0
2019-07-25 14:35:00,108.69,108.71,108.69,108.7,20639.0,77.3042,77.3185,77.3042,77.3114,20639.0
2019-07-25 14:40:00,108.7,108.7,108.69,108.69,18848.0,77.3114,77.3114,77.3042,77.3042,18848.0
2019-07-25 14:45:00,108.7,108.7,108.69,108.7,34072.0,77.3114,77.3114,77.3042,77.3114,34072.0
2019-07-25 14:50:00,108.7,108.7,108.67,108.68,42304.0,77.3114,77.3114,77.29,77.2971,42304.0
2019-07-25 14:55:00,108.67,108.7,108.67,108.69,39163.0,77.29,77.3114,77.29,77.3042,39163.0
2019-07-25 15:00:00,108.69,108.71,108.67,108.67,33038.0,77.3042,77.3185,77.29,77.29,33038.0
2019-07-25 15:05:00,108.67,108.67,108.66,108.67,10020.0,77.29,77.29,77.2829,77.29,10020.0
2019-07-25 15:10:00,108.66,108.68,108.65,108.67,11572.0,77.2829,77.2971,77.2758,77.29,11572.0
2019-07-25 15:15:00,108.67,108.69,108.66,108.69,38124.0,77.29,77.3042,77.2829,77.3042,38124.0
2019-07-25 15:20:00,108.69,108.69,108.67,108.68,4498.0,77.3042,77.3042,77.29,77.2971,4498.0
2019-07-25 15:25:00,108.68,108.7,108.68,108.69,16624.0,77.2971,77.3114,77.2971,77.3042,16624.0
2019-07-25 15:30:00,108.69,108.71,108.69,108.69,136157.0,77.3042,77.3185,77.3042,77.3042,136157.0
2019-07-25 15:35:00,108.69,108.69,108.64,108.64,53949.0,77.3042,77.3042,77.2687,77.2687,53949.0
2019-07-25 15:40:00,108.64,108.68,108.64,108.66,14277.0,77.2687,77.2971,77.2687,77.2829,14277.0
2019-07-25 15:45:00,108.66,108.67,108.63,108.66,20005.0,77.2829,77.29,77.2616,77.2829,20005.0
2019-07-25 15:50:00,108.66,108.69,108.65,108.69,91702.0,77.2829,77.3042,77.2758,77.3042,91702.0
2019-07-25 15:55:00,108.69,108.69,108.64,108.67,871484.0,77.3042,77.3042,77.2687,77.29,871484.0
2019-07-26 09:30:00,108.8,108.82,108.79,108.82,102757.0,77.3825,77.3967,77.3754,77.3967,102757.0
2019-07-26 09:35:00,108.82,108.85,108.81,108.84,549891.0,77.3967,77.418,77.3896,77.4109,549891.0
2019-07-26 09:40:00,108.84,108.87,108.83,108.83,600687.0,77.4109,77.4323,77.4038,77.4038,600687.0
2019-07-26 09:45:00,108.83,108.83,108.76,108.77,140984.0,77.4038,77.4038,77.354,77.3611,140984.0
2019-07-26 09:50:00,108.77,108.82,108.77,108.82,48387.0,77.3611,77.3967,77.3611,77.3967,48387.0
2019-07-26 09:55:00,108.82,108.87,108.81,108.84,57832.0,77.3967,77.4323,77.3896,77.4109,57832.0
2019-07-26 10:00:00,108.84,108.85,108.83,108.84,23538.0,77.4109,77.418,77.4038,77.4109,23538.0
2019-07-26 10:05:00,108.85,108.85,108.83,108.84,22497.0,77.418,77.418,77.4038,77.4109,22497.0
2019-07-26 10:10:00,108.83,108.84,108.81,108.81,47092.0,77.4038,77.4109,77.3896,77.3896,47092.0
2019-07-26 10:15:00,108.82,108.83,108.81,108.82,17543.0,77.3967,77.4038,77.3896,77.3967,17543.0
2019-07-26 10:20:00,108.81,108.86,108.79,108.85,114058.0,77.3896,77.4252,77.3754,77.418,114058.0
2019-07-26 10:25:00,108.86,108.87,108.85,108.85,26527.0,77.4252,77.4323,77.418,77.418,26527.0
2019-07-26 10:30:00,108.85,108.85,108.82,108.84,8421.0,77.418,77.418,77.3967,77.4109,8421.0
2019-07-26 10:35:00,108.84,108.85,108.84,108.84,8790.0,77.4109,77.418,77.4109,77.4109,8790.0
2019-07-26 10:40:00,108.84,108.84,108.82,108.83,40105.0,77.4109,77.4109,77.3967,77.4038,40105.0
2019-07-26 10:45:00,108.83,108.86,108.83,108.85,105962.0,77.4038,77.4252,77.4038,77.418,105962.0
2019-07-26 10:50:00,108.85,108.86,108.84,108.86,10611.0,77.418,77.4252,77.4109,77.4252,10611.0
2019-07-26 10:55:00,108.86,108.86,108.85,108.86,26701.0,77.4252,77.4252,77.418,77.4252,26701.0
2019-07-26 11:00:00,108.85,108.87,108.85,108.87,44135.0,77.418,77.4323,77.418,77.4323,44135.0
2019-07-26 11:05:00,108.87,108.87,108.86,108.87,14340.0,77.4323,77.4323,77.4252,77.4323,14340.0
2019-07-26 11:10:00,108.86,108.87,108.85,108.86,15454.0,77.4252,77.4323,77.418,77.4252,15454.0
2019-07-26 11:15:00,108.86,108.87,108.85,108.87,35661.0,77.4252,77.4323,77.418,77.4323,35661.0
2019-07-26 11:20:00,108.86,108.86,108.84,108.84,23176.0,77.4252,77.4252,77.4109,77.4109,23176.0
2019-07-26 11:25:00,108.85,108.86,108.84,108.85,9269.0,77.418,77.4252,77.4109,77.418,9269.0
2019-07-26 11:30:00,108.85,108.86,108.85,108.86,7722.0,77.418,77.4252,77.418,77.4252,7722.0
2019-07-26 11:35:00,108.85,108.87,108.85,108.87,39247.0,77.418,77.4323,77.418,77.4323,39247.0
2019-07-26 11:40:00,108.86,108.87,108.86,108.87,2038.0,77.4252,77.4323,77.4252,77.4323,2038.0
2019-07-26 11:45:00,108.87,108.87,108.86,108.87,5440.0,77.4323,77.4323,77.4252,77.4323,5440.0
2019-07-26 11:50:00,108.87,108.87,108.86,108.87,14315.0,77.4323,77.4323,77.4252,77.4323,14315.0
2019-07-26 11:55:00,108.87,108.88,108.86,108.88,61908.0,77.4323,77.4394,77.4252,77.4394,61908.0
2019-07-26 12:00:00,108.88,108.88,108.87,108.87,2500.0,77.4394,77.4394,77.4323,77.4323,2500.0
2019-07-26 12:05:00,108.88,108.88,108.87,108.88,5523.0,77.4394,77.4394,77.4323,77.4394,5523.0
2019-07-26 12:10:00,108.88,108.89,108.87,108.89,62962.0,77.4394,77.4465,77.4323,77.4465,62962.0
2019-07-26 12:15:00,108.89,108.9,108.87,108.88,71998.0,77.4465,77.4536,77.4323,77.4394,71998.0
2019-07-26 12:20:00,108.88,108.88,108.87,108.88,10093.0,77.4394,77.4394,77.4323,77.4394,10093.0
2019-07-26 12:25:00,108.87,108.89,108.87,108.89,32888.0,77.4323,77.4465,77.4323,77.4465,32888.0
2019-07-26 12:30:00,108.88,108.89,108.87,108.89,32216.0,77.4394,77.4465,77.4323,77.4465,32216.0
2019-07-26 12:35:00,108.89,108.89,108.88,108.89,75917.0,77.4465,77.4465,77.4394,77.4465,75917.0
2019-07-26 12:40:00,108.89,108.89,108.88,108.89,59153.0,77.4465,77.4465,77.4394,77.4465,59153.0
2019-07-26 12:45:00,108.89,108.89,108.87,108.87,16924.0,77.4465,77.4465,77.4323,77.4323,16924.0
2019-07-26 12:50:00,108.88,108.88,108.87,108.88,1195.0,77.4394,77.4394,77.4323,77.4394,1195.0
2019-07-26 12:55:00,108.88,108.88,108.87,108.88,4159.0,77.4394,77.4394,77.4323,77.4394,4159.0
2019-07-26 13:00:00,108.88,108.88,108.87,108.87,28580.0,77.4394,77.4394,77.4323,77.4323,28580.0
2019-07-26 13:05:00,108.88,108.88,108.87,108.88,44651.0,77.4394,77.4394,77.4323,77.4394,44651.0
2019-07-26 13:10:00,108.88,108.88,108.87,108.88,68442.0,77.4394,77.4394,77.4323,77.4394,68442.0
2019-07-26 13:15:00,108.88,108.89,108.87,108.88,31582.0,77.4394,77.4465,77.4323,77.4394,31582.0
2019-07-26 13:20:00,108.88,108.89,108.87,108.88,56389.0,77.4394,77.4465,77.4323,77.4394,56389.0
2019-07-26 13:25:00,108.89,108.89,108.88,108.89,12807.0,77.4465,77.4465,77.4394,77.4465,12807.0
2019-07-26 13:30:00,108.89,108.89,108.88,108.89,709.0,77.4465,77.4465,77.4394,77.4465,709.0
2019-07-26 13:35:00,108.89,108.9,108.88,108.9,8986.0,77.4465,77.4536,77.4394,77.4536,8986.0
2019-07-26 13:40:00,108.9,108.9,108.89,108.89,2836.0,77.4536,77.4536,77.4465,77.4465,2836.0
2019-07-26 13:45:00,108.89,108.89,108.87,108.87,13776.0,77.4465,77.4465,77.4323,77.4323,13776.0
2019-07-26 13:50:00,108.88,108.88,108.87,108.88,7769.0,77.4394,77.4394,77.4323,77.4394,7769.0
2019-07-26 13:55:00,108.88,108.89,108.88,108.89,23896.0,77.4394,77.4465,77.4394,77.4465,23896.0
2019-07-26 14:00:00,108.89,108.89,108.88,108.89,2203.0,77.4465,77.4465,77.4394,77.4465,2203.0
2019-07-26 14:05:00,108.89,108.89,108.88,108.89,4810.0,77.4465,77.4465,77.4394,77.4465,4810.0
2019-07-26 14:10:00,108.89,108.89,108.88,108.88,4070.0,77.4465,77.4465,77.4394,77.4394,4070.0
2019-07-26 14:15:00,108.88,108.89,108.88,108.88,2713.0,77.4394,77.4465,77.4394,77.4394,2713.0
2019-07-26 14:20:00,108.88,108.88,108.87,108.87,18129.0,77.4394,77.4394,77.4323,77.4323,18129.0
2019-07-26 14:25:00,108.88,108.88,108.86,108.87,30044.0,77.4394,77.4394,77.4252,77.4323,30044.0
2019-07-26 14:30:00,108.87,108.88,108.86,108.88,20912.0,77.4323,77.4394,77.4252,77.4394,20912.0
2019-07-26 14:35:00,108.88,108.88,108.87,108.88,4690.0,77.4394,77.4394,77.4323,77.4394,4690.0
2019-07-26 14:40:00,108.88,108.88,108.87,108.87,3905.0,77.4394,77.4394,77.4323,77.4323,3905.0
2019-07-26 14:45:00,108.88,108.89,108.87,108.89,9002.0,77.4394,77.4465,77.4323,77.4465,9002.0
2019-07-26 14:50:00,108.89,108.89,108.88,108.89,3928.0,77.4465,77.4465,77.4394,77.4465,3928.0
2019-07-26 14:55:00,108.88,108.89,108.88,108.89,5766.0,77.4394,77.4465,77.4394,77.4465,5766.0
2019-07-26 15:00:00,108.89,108.89,108.88,108.89,6565.0,77.4465,77.4465,77.4394,77.4465,6565.0
2019-07-26 15:05:00,108.89,108.9,108.88,108.9,44771.0,77.4465,77.4536,77.4394,77.4536,44771.0
2019-07-26 15:10:00,108.89,108.9,108.89,108.9,15714.0,77.4465,77.4536,77.4465,77.4536,15714.0
2019-07-26 15:15:00,108.9,108.9,108.89,108.9,8586.0,77.4536,77.4536,77.4465,77.4536,8586.0
2019-07-26 15:20:00,108.89,108.9,108.89,108.9,4555.0,77.4465,77.4536,77.4465,77.4536,4555.0
2019-07-26 15:25:00,108.9,108.9,108.89,108.9,8625.0,77.4536,77.4536,77.4465,77.4536,8625.0
2019-07-26 15:30:00,108.9,108.9,108.89,108.9,10395.0,77.4536,77.4536,77.4465,77.4536,10395.0
2019-07-26 15:35:00,108.9,108.91,108.89,108.91,22679.0,77.4536,77.4607,77.4465,77.4607,22679.0
2019-07-26 15:40:00,108.91,108.91,108.89,108.91,29306.0,77.4607,77.4607,77.4465,77.4607,29306.0
2019-07-26 15:45:00,108.91,108.91,108.88,108.89,68447.0,77.4607,77.4607,77.4394,77.4465,68447.0
2019-07-26 15:50:00,108.89,108.92,108.88,108.91,109149.0,77.4465,77.4678,77.4394,77.4607,109149.0
2019-07-26 15:55:00,108.91,108.91,108.88,108.9,249660.0,77.4607,77.4607,77.4394,77.4536,249660.0
2019-07-29 09:30:00,108.88,108.89,108.84,108.85,114484.0,77.4394,77.4465,77.4109,77.418,114484.0
2019-07-29 09:35:00,108.86,108.87,108.84,108.85,27131.0,77.4252,77.4323,77.4109,77.418,27131.0
2019-07-29 09:40:00,108.84,108.85,108.81,108.82,119948.0,77.4109,77.418,77.3896,77.3967,119948.0
2019-07-29 09:45:00,108.82,108.83,108.81,108.82,53140.0,77.3967,77.4038,77.3896,77.3967,53140.0
2019-07-29 09:50:00,108.82,108.82,108.8,108.81,81726.0,77.3967,77.3967,77.3825,77.3896,81726.0
2019-07-29 09:55:00,108.81,108.81,108.78,108.79,57912.0,77.3896,77.3896,77.3683,77.3754,57912.0
2019-07-29 10:00:00,108.78,108.79,108.77,108.77,40763.0,77.3683,77.3754,77.3611,77.3611,40763.0
2019-07-29 10:05:00,108.77,108.78,108.74,108.75,43906.0,77.3611,77.3683,77.3398,77.3469,43906.0
2019-07-29 10:10:00,108.74,108.76,108.73,108.73,130579.0,77.3398,77.354,77.3327,77.3327,130579.0
2019-07-29 10:15:00,108.73,108.76,108.72,108.76,101429.0,77.3327,77.354,77.3256,77.354,101429.0
2019-07-29 10:20:00,108.75,108.78,108.75,108.78,57202.0,77.3469,77.3683,77.3469,77.3683,57202.0
2019-07-29 10:25:00,108.78,108.78,108.76,108.77,23326.0,77.3683,77.3683,77.354,77.3611,23326.0
2019-07-29 10:30:00,108.77,108.78,108.76,108.76,10017.0,77.3611,77.3683,77.354,77.354,10017.0
2019-07-29 10:35:00,108.75,108.76,108.7,108.7,53562.0,77.3469,77.354,77.3114,77.3114,53562.0
2019-07-29 10:40:00,108.7,108.73,108.7,108.72,42820.0,77.3114,77.3327,77.3114,77.3256,42820.0
2019-07-29 10:45:00,108.73,108.75,108.71,108.72,38164.0,77.3327,77.3469,77.3185,77.3256,38164.0
2019-07-29 10:50:00,108.71,108.72,108.7,108.71,24648.0,77.3185,77.3256,77.3114,77.3185,24648.0
2019-07-29 10:55:00,108.71,108.71,108.69,108.69,23671.0,77.3185,77.3185,77.3042,77.3042,23671.0
2019-07-29 11:00:00,108.69,108.71,108.67,108.69,22433.0,77.3042,77.3185,77.29,77.3042,22433.0
2019-07-29 11:05:00,108.7,108.7,108.67,108.68,43673.0,77.3114,77.3114,77.29,77.2971,43673.0
2019-07-29 11:10:00,108.68,108.68,108.67,108.67,42054.0,77.2971,77.2971,77.29,77.29,42054.0
2019-07-29 11:15:00,108.68,108.68,108.66,108.67,46286.0,77.2971,77.2971,77.2829,77.29,46286.0
2019-07-29 11:20:00,108.68,108.69,108.67,108.69,85739.0,77.2971,77.3042,77.29,77.3042,85739.0
2019-07-29 11:25:00,108.69,108.71,108.68,108.7,141823.0,77.3042,77.3185,77.2971,77.3114,141823.0
2019-07-29 11:30:00,108.7,108.71,108.68,108.69,21707.0,77.3114,77.3185,77.2971,77.3042,21707.0
2019-07-29 11:35:00,108.68,108.73,108.68,108.73,18052.0,77.2971,77.3327,77.2971,77.3327,18052.0
2019-07-29 11:40:00,108.73,108.73,108.71,108.71,7090.0,77.3327,77.3327,77.3185,77.3185,7090.0
2019-07-29 11:45:00,108.71,108.73,108.71,108.71,21387.0,77.3185,77.3327,77.3185,77.3185,21387.0
2019-07-29 11:50:00,108.71,108.72,108.71,108.71,20562.0,77.3185,77.3256,77.3185,77.3185,20562.0
2019-07-29 11:55:00,108.71,108.73,108.71,108.72,18362.0,77.3185,77.3327,77.3185,77.3256,18362.0
2019-07-29 12:00:00,108.72,108.72,108.7,108.7,31032.0,77.3256,77.3256,77.3114,77.3114,31032.0
2019-07-29 12:05:00,108.71,108.71,108.7,108.7,6540.0,77.3185,77.3185,77.3114,77.3114,6540.0
2019-07-29 12:10:00,108.7,108.7,108.68,108.69,19373.0,77.3114,77.3114,77.2971,77.3042,19373.0
2019-07-29 12:15:00,108.69,108.69,108.67,108.68,12584.0,77.3042,77.3042,77.29,77.2971,12584.0
2019-07-29 12:20:00,108.67,108.69,108.67,108.68,18655.0,77.29,77.3042,77.29,77.2971,18655.0
2019-07-29 12:25:00,108.67,108.69,108.66,108.68,14803.0,77.29,77.3042,77.2829,77.2971,14803.0
2019-07-29 12:30:00,108.69,108.69,108.68,108.69,3480.0,77.3042,77.3042,77.2971,77.3042,3480.0
2019-07-29 12:35:00,108.69,108.69,108.67,108.68,18791.0,77.3042,77.3042,77.29,77.2971,18791.0
2019-07-29 12:40:00,108.68,108.69,108.67,108.68,17252.0,77.2971,77.3042,77.29,77.2971,17252.0
2019-07-29 12:45:00,108.68,108.7,108.68,108.69,9473.0,77.2971,77.3114,77.2971,77.3042,9473.0
2019-07-29 12:50:00,108.69,108.7,108.68,108.68,23324.0,77.3042,77.3114,77.2971,77.2971,23324.0
2019-07-29 12:55:00,108.68,108.71,108.68,108.71,14168.0,77.2971,77.3185,77.2971,77.3185,14168.0
2019-07-29 13:00:00,108.71,108.72,108.7,108.71,13972.0,77.3185,77.3256,77.3114,77.3185,13972.0
2019-07-29 13:05:00,108.7,108.71,108.69,108.7,25485.0,77.3114,77.3185,77.3042,77.3114,25485.0
2019-07-29 13:10:00,108.71,108.71,108.7,108.7,4725.0,77.3185,77.3185,77.3114,77.3114,4725.0
2019-07-29 13:15:00,108.71,108.72,108.71,108.71,5807.0,77.3185,77.3256,77.3185,77.3185,5807.0
2019-07-29 13:20:00,108.72,108.72,108.71,108.71,1100.0,77.3256,77.3256,77.3185,77.3185,1100.0
2019-07-29 13:25:00,108.71,108.72,108.7,108.7,28031.0,77.3185,77.3256,77.3114,77.3114,28031.0
2019-07-29 13:30:00,108.7,108.71,108.7,108.71,5671.0,77.3114,77.3185,77.3114,77.3185,5671.0
2019-07-29 13:35:00,108.7,108.71,108.7,108.71,4525.0,77.3114,77.3185,77.3114,77.3185,4525.0
2019-07-29 13:40:00,108.7,108.71,108.69,108.7,23673.0,77.3114,77.3185,77.3042,77.3114,23673.0
2019-07-29 13:45:00,108.7,108.71,108.7,108.7,38234.0,77.3114,77.3185,77.3114,77.3114,38234.0
2019-07-29 13:50:00,108.7,108.71,108.7,108.71,18391.0,77.3114,77.3185,77.3114,77.3185,18391.0
2019-07-29 13:55:00,108.7,108.71,108.69,108.69,42365.0,77.3114,77.3185,77.3042,77.3042,42365.0
2019-07-29 14:00:00,108.7,108.7,108.69,108.69,2772.0,77.3114,77.3114,77.3042,77.3042,2772.0
2019-07-29 14:05:00,108.69,108.7,108.68,108.68,22482.0,77.3042,77.3114,77.2971,77.2971,22482.0
2019-07-29 14:10:00,108.68,108.69,108.68,108.69,37409.0,77.2971,77.3042,77.2971,77.3042,37409.0
2019-07-29 14:15:00,108.68,108.69,108.68,108.68,21976.0,77.2971,77.3042,77.2971,77.2971,21976.0
2019-07-29 14:20:00,108.68,108.69,108.68,108.69,16772.0,77.2971,77.3042,77.2971,77.3042,16772.0
2019-07-29 14:25:00,108.69,108.69,108.68,108.68,9003.0,77.3042,77.3042,77.2971,77.2971,9003.0
2019-07-29 14:30:00,108.69,108.69,108.68,108.68,106760.0,77.3042,77.3042,77.2971,77.2971,106760.0
2019-07-29 14:35:00,108.68,108.69,108.67,108.69,23357.0,77.2971,77.3042,77.29,77.3042,23357.0
2019-07-29 14:40:00,108.68,108.7,108.68,108.69,18428.0,77.2971,77.3114,77.2971,77.3042,18428.0
2019-07-29 14:45:00,108.69,108.7,108.69,108.69,20894.0,77.3042,77.3114,77.3042,77.3042,20894.0
2019-07-29 14:50:00,108.7,108.72,108.7,108.72,35207.0,77.3114,77.3256,77.3114,77.3256,35207.0
2019-07-29 14:55:00,108.72,108.72,108.71,108.71,20289.0,77.3256,77.3256,77.3185,77.3185,20289.0
2019-07-29 15:00:00,108.72,108.72,108.71,108.72,16950.0,77.3256,77.3256,77.3185,77.3256,16950.0
2019-07-29 15:05:00,108.72,108.73,108.71,108.73,128647.0,77.3256,77.3327,77.3185,77.3327,128647.0
2019-07-29 15:10:00,108.73,108.73,108.72,108.73,52666.0,77.3327,77.3327,77.3256,77.3327,52666.0
2019-07-29 15:15:00,108.73,108.73,108.71,108.72,67862.0,77.3327,77.3327,77.3185,77.3256,67862.0
2019-07-29 15:20:00,108.73,108.73,108.72,108.73,35876.0,77.3327,77.3327,77.3256,77.3327,35876.0
2019-07-29 15:25:00,108.72,108.73,108.71,108.72,21322.0,77.3256,77.3327,77.3185,77.3256,21322.0
2019-07-29 15:30:00,108.72,108.73,108.71,108.73,44045.0,77.3256,77.3327,77.3185,77.3327,44045.0
2019-07-29 15:35:00,108.73,108.74,108.72,108.73,36888.0,77.3327,77.3398,77.3256,77.3327,36888.0
2019-07-29 15:40:00,108.73,108.75,108.73,108.75,128792.0,77.3327,77.3469,77.3327,77.3469,128792.0
2019-07-29 15:45:00,108.75,108.8,108.74,108.79,138360.0,77.3469,77.3825,77.3398,77.3754,138360.0
2019-07-29 15:50:00,108.79,108.79,108.78,108.79,37935.0,77.3754,77.3754,77.3683,77.3754,37935.0
2019-07-29 15:55:00,108.79,108.79,108.76,108.76,299378.0,77.3754,77.3754,77.354,77.354,299378.0
2019-07-30 09:30:00,108.5,108.54,108.46,108.46,140509.0,77.1691,77.1976,77.1407,77.1407,140509.0
2019-07-30 09:35:00,108.47,108.56,108.45,108.51,277144.0,77.1478,77.2118,77.1336,77.1762,277144.0
2019-07-30 09:40:00,108.52,108.56,108.51,108.55,88454.0,77.1833,77.2118,77.1762,77.2047,88454.0
2019-07-30 09:45:00,108.54,108.55,108.51,108.54,99172.0,77.1976,77.2047,77.1762,77.1976,99172.0
2019-07-30 09:50:00,108.54,108.56,108.52,108.55,26339.0,77.1976,77.2118,77.1833,77.2047,26339.0
2019-07-30 09:55:00,108.56,108.58,108.56,108.56,71069.0,77.2118,77.226,77.2118,77.2118,71069.0
2019-07-30 10:00:00,108.55,108.58,108.53,108.58,116256.0,77.2047,77.226,77.1905,77.226,116256.0
2019-07-30 10:05:00,108.57,108.58,108.56,108.56,23300.0,77.2189,77.226,77.2118,77.2118,23300.0
2019-07-30 10:10:00,108.56,108.57,108.51,108.55,46157.0,77.2118,77.2189,77.1762,77.2047,46157.0
2019-07-30 10:15:00,108.55,108.57,108.55,108.57,8902.0,77.2047,77.2189,77.2047,77.2189,8902.0
2019-07-30 10:20:00,108.57,108.57,108.54,108.54,28436.0,77.2189,77.2189,77.1976,77.1976,28436.0
2019-07-30 10:25:00,108.55,108.57,108.54,108.56,8879.0,77.2047,77.2189,77.1976,77.2118,8879.0
2019-07-30 10:30:00,108.57,108.6,108.56,108.58,25322.0,77.2189,77.2402,77.2118,77.226,25322.0
2019-07-30 10:35:00,108.58,108.58,108.56,108.56,7641.0,77.226,77.226,77.2118,77.2118,7641.0
2019-07-30 10:40:00,108.56,108.58,108.55,108.55,11900.0,77.2118,77.226,77.2047,77.2047,11900.0
2019-07-30 10:45:00,108.55,108.56,108.52,108.55,28064.0,77.2047,77.2118,77.1833,77.2047,28064.0
2019-07-30 10:50:00,108.55,108.57,108.54,108.56,21307.0,77.2047,77.2189,77.1976,77.2118,21307.0
2019-07-30 10:55:00,108.56,108.57,108.54,108.56,20922.0,77.2118,77.2189,77.1976,77.2118,20922.0
2019-07-30 11:00:00,108.56,108.59,108.55,108.57,77515.0,77.2118,77.2331,77.2047,77.2189,77515.0
2019-07-30 11:05:00,108.57,108.58,108.55,108.57,38255.0,77.2189,77.226,77.2047,77.2189,38255.0
2019-07-30 11:10:00,108.57,108.57,108.56,108.57,29837.0,77.2189,77.2189,77.2118,77.2189,29837.0
2019-07-30 11:15:00,108.57,108.57,108.55,108.56,37052.0,77.2189,77.2189,77.2047,77.2118,37052.0
2019-07-30 11:20:00,108.56,108.57,108.55,108.56,66801.0,77.2118,77.2189,77.2047,77.2118,66801.0
2019-07-30 11:25:00,108.56,108.57,108.55,108.56,14972.0,77.2118,77.2189,77.2047,77.2118,14972.0
2019-07-30 11:30:00,108.56,108.59,108.56,108.58,59419.0,77.2118,77.2331,77.2118,77.226,59419.0
2019-07-30 11:35:00,108.58,108.58,108.56,108.57,16300.0,77.226,77.226,77.2118,77.2189,16300.0
2019-07-30 11:40:00,108.56,108.57,108.56,108.57,3900.0,77.2118,77.2189,77.2118,77.2189,3900.0
2019-07-30 11:45:00,108.57,108.57,108.56,108.57,55013.0,77.2189,77.2189,77.2118,77.2189,55013.0
2019-07-30 11:50:00,108.57,108.57,108.55,108.56,28507.0,77.2189,77.2189,77.2047,77.2118,28507.0
2019-07-30 11:55:00,108.56,108.57,108.55,108.55,86518.0,77.2118,77.2189,77.2047,77.2047,86518.0
2019-07-30 12:00:00,108.55,108.59,108.55,108.59,75661.0,77.2047,77.2331,77.2047,77.2331,75661.0
2019-07-30 12:05:00,108.59,108.61,108.58,108.61,11486.0,77.2331,77.2473,77.226,77.2473,11486.0
2019-07-30 12:10:00,108.6,108.6,108.59,108.59,10924.0,77.2402,77.2402,77.2331,77.2331,10924.0
2019-07-30 12:15:00,108.59,108.6,108.59,108.59,25300.0,77.2331,77.2402,77.2331,77.2331,25300.0
2019-07-30 12:20:00,108.59,108.6,108.59,108.59,9865.0,77.2331,77.2402,77.2331,77.2331,9865.0
2019-07-30 12:25:00,108.59,108.6,108.59,108.6,8176.0,77.2331,77.2402,77.2331,77.2402,8176.0
2019-07-30 12:30:00,108.6,108.61,108.59,108.6,56476.0,77.2402,77.2473,77.2331,77.2402,56476.0
2019-07-30 12:35:00,108.6,108.61,108.59,108.6,18114.0,77.2402,77.2473,77.2331,77.2402,18114.0
2019-07-30 12:40:00,108.59,108.62,108.59,108.62,11950.0,77.2331,77.2545,77.2331,77.2545,11950.0
2019-07-30 12:45:00,108.62,108.62,108.6,108.61,35471.0,77.2545,77.2545,77.2402,77.2473,35471.0
2019-07-30 12:50:00,108.61,108.61,108.59,108.59,33984.0,77.2473,77.2473,77.2331,77.2331,33984.0
2019-07-30 12:55:00,108.59,108.6,108.59,108.59,25235.0,77.2331,77.2402,77.2331,77.2331,25235.0
2019-07-30 13:00:00,108.59,108.6,108.59,108.59,2000.0,77.2331,77.2402,77.2331,77.2331,2000.0
2019-07-30 13:05:00,108.59,108.6,108.59,108.6,14143.0,77.2331,77.2402,77.2331,77.2402,14143.0
2019-07-30 13:10:00,108.6,108.61,108.6,108.61,17552.0,77.2402,77.2473,77.2402,77.2473,17552.0
2019-07-30 13:15:00,108.61,108.62,108.6,108.61,81868.0,77.2473,77.2545,77.2402,77.2473,81868.0
2019-07-30 13:20:00,108.61,108.64,108.61,108.63,67642.0,77.2473,77.2687,77.2473,77.2616,67642.0
2019-07-30 13:25:00,108.63,108.63,108.61,108.63,23484.0,77.2616,77.2616,77.2473,77.2616,23484.0
2019-07-30 13:30:00,108.64,108.66,108.63,108.65,30082.0,77.2687,77.2829,77.2616,77.2758,30082.0
2019-07-30 13:35:00,108.65,108.65,108.64,108.65,32794.0,77.2758,77.2758,77.2687,77.2758,32794.0
2019-07-30 13:40:00,108.65,108.69,108.64,108.69,96315.0,77.2758,77.3042,77.2687,77.3042,96315.0
2019-07-30 13:45:00,108.68,108.69,108.67,108.68,16109.0,77.2971,77.3042,77.29,77.2971,16109.0
2019-07-30 13:50:00,108.68,108.69,108.68,108.69,10143.0,77.2971,77.3042,77.2971,77.3042,10143.0
2019-07-30 13:55:00,108.69,108.69,108.66,108.68,26179.0,77.3042,77.3042,77.2829,77.2971,26179.0
2019-07-30 14:00:00,108.68,108.72,108.67,108.72,101362.0,77.2971,77.3256,77.29,77.3256,101362.0
2019-07-30 14:05:00,108.72,108.73,108.71,108.72,78743.0,77.3256,77.3327,77.3185,77.3256,78743.0
2019-07-30 14:10:00,108.71,108.72,108.7,108.72,81223.0,77.3185,77.3256,77.3114,77.3256,81223.0
2019-07-30 14:15:00,108.71,108.73,108.71,108.73,33501.0,77.3185,77.3327,77.3185,77.3327,33501.0
2019-07-30 14:20:00,108.73,108.74,108.72,108.73,21721.0,77.3327,77.3398,77.3256,77.3327,21721.0
2019-07-30 14:25:00,108.72,108.73,108.7,108.72,87952.0,77.3256,77.3327,77.3114,77.3256,87952.0
2019-07-30 14:30:00,108.71,108.73,108.71,108.72,59572.0,77.3185,77.3327,77.3185,77.3256,59572.0
2019-07-30 14:35:00,108.71,108.72,108.71,108.72,17802.0,77.3185,77.3256,77.3185,77.3256,17802.0
2019-07-30 14:40:00,108.72,108.72,108.71,108.72,31246.0,77.3256,77.3256,77.3185,77.3256,31246.0
2019-07-30 14:45:00,108.71,108.72,108.7,108.72,222506.0,77.3185,77.3256,77.3114,77.3256,222506.0
2019-07-30 14:50:00,108.72,108.72,108.71,108.72,72343.0,77.3256,77.3256,77.3185,77.3256,72343.0
2019-07-30 14:55:00,108.72,108.75,108.71,108.75,277020.0,77.3256,77.3469,77.3185,77.3469,277020.0
2019-07-30 15:00:00,108.75,108.76,108.74,108.76,32452.0,77.3469,77.354,77.3398,77.354,32452.0
2019-07-30 15:05:00,108.76,108.76,108.75,108.76,41962.0,77.354,77.354,77.3469,77.354,41962.0
2019-07-30 15:10:00,108.76,108.76,108.75,108.76,107590.0,77.354,77.354,77.3469,77.354,107590.0
2019-07-30 15:15:00,108.76,108.76,108.75,108.76,30228.0,77.354,77.354,77.3469,77.354,30228.0
2019-07-30 15:20:00,108.75,108.77,108.74,108.75,185873.0,77.3469,77.3611,77.3398,77.3469,185873.0
2019-07-30 15:25:00,108.75,108.75,108.74,108.75,12711.0,77.3469,77.3469,77.3398,77.3469,12711.0
2019-07-30 15:30:00,108.75,108.75,108.74,108.75,21590.0,77.3469,77.3469,77.3398,77.3469,21590.0
2019-07-30 15:35:00,108.75,108.75,108.74,108.75,57217.0,77.3469,77.3469,77.3398,77.3469,57217.0
2019-07-30 15:40:00,108.75,108.75,108.74,108.74,90633.0,77.3469,77.3469,77.3398,77.3398,90633.0
2019-07-30 15:45:00,108.75,108.78,108.74,108.78,74031.0,77.3469,77.3683,77.3398,77.3683,74031.0
2019-07-30 15:50:00,108.77,108.78,108.77,108.78,60969.0,77.3611,77.3683,77.3611,77.3683,60969.0
2019-07-30 15:55:00,108.78,108.78,108.75,108.78,207380.0,77.3683,77.3683,77.3469,77.3683,207380.0
2019-07-31 09:30:00,108.89,108.91,108.88,108.89,143009.0,77.4465,77.4607,77.4394,77.4465,143009.0
2019-07-31 09:35:00,108.89,108.9,108.86,108.87,52097.0,77.4465,77.4536,77.4252,77.4323,52097.0
2019-07-31 09:40:00,108.87,108.89,108.86,108.88,87809.0,77.4323,77.4465,77.4252,77.4394,87809.0
2019-07-31 09:45:00,108.88,108.89,108.84,108.86,73268.0,77.4394,77.4465,77.4109,77.4252,73268.0
2019-07-31 09:50:00,108.86,108.86,108.82,108.83,73527.0,77.4252,77.4252,77.3967,77.4038,73527.0
2019-07-31 09:55:00,108.83,108.85,108.82,108.83,34593.0,77.4038,77.418,77.3967,77.4038,34593.0
2019-07-31 10:00:00,108.83,108.84,108.82,108.84,17241.0,77.4038,77.4109,77.3967,77.4109,17241.0
2019-07-31 10:05:00,108.84,108.88,108.84,108.85,50549.0,77.4109,77.4394,77.4109,77.418,50549.0
2019-07-31 10:10:00,108.85,108.88,108.84,108.88,74902.0,77.418,77.4394,77.4109,77.4394,74902.0
2019-07-31 10:15:00,108.88,108.88,108.85,108.86,10530.0,77.4394,77.4394,77.418,77.4252,10530.0
2019-07-31 10:20:00,108.86,108.87,108.85,108.86,16874.0,77.4252,77.4323,77.418,77.4252,16874.0
2019-07-31 10:25:00,108.86,108.86,108.83,108.84,26593.0,77.4252,77.4252,77.4038,77.4109,26593.0
2019-07-31 10:30:00,108.84,108.85,108.82,108.85,35381.0,77.4109,77.418,77.3967,77.418,35381.0
2019-07-31 10:35:00,108.84,108.85,108.82,108.83,24362.0,77.4109,77.418,77.3967,77.4038,24362.0
2019-07-31 10:40:00,108.83,108.83,108.82,108.83,10406.0,77.4038,77.4038,77.3967,77.4038,10406.0
2019-07-31 10:45:00,108.83,108.84,108.81,108.84,94003.0,77.4038,77.4109,77.3896,77.4109,94003.0
2019-07-31 10:50:00,108.84,108.85,108.83,108.84,15322.0,77.4109,77.418,77.4038,77.4109,15322.0
2019-07-31 10:55:00,108.84,108.84,108.83,108.84,11186.0,77.4109,77.4109,77.4038,77.4109,11186.0
2019-07-31 11:00:00,108.84,108.84,108.83,108.84,22348.0,77.4109,77.4109,77.4038,77.4109,22348.0
2019-07-31 11:05:00,108.84,108.85,108.84,108.85,20498.0,77.4109,77.418,77.4109,77.418,20498.0
2019-07-31 11:10:00,108.85,108.85,108.84,108.85,39850.0,77.418,77.418,77.4109,77.418,39850.0
2019-07-31 11:15:00,108.85,108.89,108.84,108.89,71021.0,77.418,77.4465,77.4109,77.4465,71021.0
2019-07-31 11:20:00,108.89,108.93,108.89,108.92,107590.0,77.4465,77.4749,77.4465,77.4678,107590.0
2019-07-31 11:25:00,108.91,108.92,108.91,108.92,39320.0,77.4607,77.4678,77.4607,77.4678,39320.0
2019-07-31 11:30:00,108.91,108.94,108.91,108.92,22825.0,77.4607,77.4821,77.4607,77.4678,22825.0
2019-07-31 11:35:00,108.91,108.92,108.91,108.92,15129.0,77.4607,77.4678,77.4607,77.4678,15129.0
2019-07-31 11:40:00,108.92,108.95,108.92,108.95,22805.0,77.4678,77.4892,77.4678,77.4892,22805.0
2019-07-31 11:45:00,108.95,108.96,108.95,108.96,28177.0,77.4892,77.4963,77.4892,77.4963,28177.0
2019-07-31 11:50:00,108.96,108.97,108.95,108.95,51915.0,77.4963,77.5034,77.4892,77.4892,51915.0
2019-07-31 11:55:00,108.95,108.96,108.95,108.96,15604.0,77.4892,77.4963,77.4892,77.4963,15604.0
2019-07-31 12:00:00,108.96,108.97,108.96,108.97,41578.0,77.4963,77.5034,77.4963,77.5034,41578.0
2019-07-31 12:05:00,108.97,108.98,108.96,108.96,43717.0,77.5034,77.5105,77.4963,77.4963,43717.0
2019-07-31 12:10:00,108.97,108.97,108.96,108.97,12734.0,77.5034,77.5034,77.4963,77.5034,12734.0
2019-07-31 12:15:00,108.96,108.97,108.96,108.96,31997.0,77.4963,77.5034,77.4963,77.4963,31997.0
2019-07-31 12:20:00,108.97,108.97,108.96,108.97,32755.0,77.5034,77.5034,77.4963,77.5034,32755.0
2019-07-31 12:25:00,108.97,108.99,108.96,108.98,55372.0,77.5034,77.5176,77.4963,77.5105,55372.0
2019-07-31 12:30:00,108.99,108.99,108.98,108.98,26836.0,77.5176,77.5176,77.5105,77.5105,26836.0
2019-07-31 12:35:00,108.98,108.99,108.97,108.97,50507.0,77.5105,77.5176,77.5034,77.5034,50507.0
2019-07-31 12:40:00,108.97,108.98,108.96,108.97,35968.0,77.5034,77.5105,77.4963,77.5034,35968.0
2019-07-31 12:45:00,108.97,108.98,108.96,108.98,33079.0,77.5034,77.5105,77.4963,77.5105,33079.0
2019-07-31 12:50:00,108.97,108.98,108.96,108.97,86405.0,77.5034,77.5105,77.4963,77.5034,86405.0
2019-07-31 12:55:00,108.97,108.97,108.96,108.97,62799.0,77.5034,77.5034,77.4963,77.5034,62799.0
2019-07-31 13:00:00,108.97,108.97,108.96,108.97,70648.0,77.5034,77.5034,77.4963,77.5034,70648.0
2019-07-31 13:05:00,108.97,108.97,108.96,108.97,81394.0,77.5034,77.5034,77.4963,77.5034,81394.0
2019-07-31 13:10:00,108.97,108.97,108.96,108.97,51371.0,77.5034,77.5034,77.4963,77.5034,51371.0
2019-07-31 13:15:00,108.97,108.97,108.96,108.97,22481.0,77.5034,77.5034,77.4963,77.5034,22481.0
2019-07-31 13:20:00,108.97,108.97,108.96,108.96,25328.0,77.5034,77.5034,77.4963,77.4963,25328.0
2019-07-31 13:25:00,108.96,108.97,108.95,108.96,101225.0,77.4963,77.5034,77.4892,77.4963,101225.0
2019-07-31 13:30:00,108.96,108.97,108.95,108.97,63579.0,77.4963,77.5034,77.4892,77.5034,63579.0
2019-07-31 13:35:00,108.97,108.98,108.95,108.95,63914.0,77.5034,77.5105,77.4892,77.4892,63914.0
2019-07-31 13:40:00,108.95,108.96,108.94,108.95,88772.0,77.4892,77.4963,77.4821,77.4892,88772.0
2019-07-31 13:45:00,108.95,108.95,108.94,108.95,1236.0,77.4892,77.4892,77.4821,77.4892,1236.0
2019-07-31 13:50:00,108.94,108.95,108.92,108.93,168360.0,77.4821,77.4892,77.4678,77.4749,168360.0
2019-07-31 13:55:00,108.93,108.99,108.92,108.99,126176.0,77.4749,77.5176,77.4678,77.5176,126176.0
2019-07-31 14:00:00,108.98,108.98,108.71,108.78,196118.0,77.5105,77.5105,77.3185,77.3683,196118.0
2019-07-31 14:05:00,108.79,108.88,108.76,108.86,243181.0,77.3754,77.4394,77.354,77.4252,243181.0
2019-07-31 14:10:00,108.85,108.96,108.84,108.9,212836.0,77.418,77.4963,77.4109,77.4536,212836.0
2019-07-31 14:15:00,108.88,108.89,108.85,108.89,67849.0,77.4394,77.4465,77.418,77.4465,67849.0
2019-07-31 14:20:00,108.87,108.91,108.81,108.82,118024.0,77.4323,77.4607,77.3896,77.3967,118024.0
2019-07-31 14:25:00,108.82,108.88,108.82,108.87,78364.0,77.3967,77.4394,77.3967,77.4323,78364.0
2019-07-31 14:30:00,108.87,108.92,108.87,108.89,127460.0,77.4323,77.4678,77.4323,77.4465,127460.0
2019-07-31 14:35:00,108.9,108.92,108.69,108.7,230003.0,77.4536,77.4678,77.3042,77.3114,230003.0
2019-07-31 14:40:00,108.69,108.69,108.57,108.58,387123.0,77.3042,77.3042,77.2189,77.226,387123.0
2019-07-31 14:45:00,108.58,108.58,108.4,108.41,311250.0,77.226,77.226,77.098,77.1051,311250.0
2019-07-31 14:50:00,108.41,108.41,108.05,108.28,1384474.0,77.1051,77.1051,76.8491,77.0126,1384474.0
2019-07-31 14:55:00,108.28,108.4,108.26,108.4,335574.0,77.0126,77.098,76.9984,77.098,335574.0
2019-07-31 15:00:00,108.4,108.55,108.36,108.44,906580.0,77.098,77.2047,77.0695,77.1264,906580.0
2019-07-31 15:05:00,108.45,108.56,108.44,108.51,271897.0,77.1336,77.2118,77.1264,77.1762,271897.0
2019-07-31 15:10:00,108.52,108.59,108.47,108.58,156871.0,77.1833,77.2331,77.1478,77.226,156871.0
2019-07-31 15:15:00,108.57,108.66,108.48,108.65,220917.0,77.2189,77.2829,77.1549,77.2758,220917.0
2019-07-31 15:20:00,108.63,108.7,108.62,108.67,151913.0,77.2616,77.3114,77.2545,77.29,151913.0
2019-07-31 15:25:00,108.67,108.77,108.67,108.75,194923.0,77.29,77.3611,77.29,77.3469,194923.0
2019-07-31 15:30:00,108.74,108.75,108.63,108.65,261000.0,77.3398,77.3469,77.2616,77.2758,261000.0
2019-07-31 15:35:00,108.65,108.69,108.63,108.66,232342.0,77.2758,77.3042,77.2616,77.2829,232342.0
2019-07-31 15:40:00,108.67,108.7,108.63,108.7,201341.0,77.29,77.3114,77.2616,77.3114,201341.0
2019-07-31 15:45:00,108.7,108.72,108.66,108.67,246781.0,77.3114,77.3256,77.2829,77.29,246781.0
2019-07-31 15:50:00,108.66,108.67,108.59,108.59,240183.0,77.2829,77.29,77.2331,77.2331,240183.0
2019-07-31 15:55:00,108.6,108.61,108.57,108.58,789370.0,77.2402,77.2473,77.2189,77.226,789370.0
2019-08-01 09:30:00,108.1,108.25,108.1,108.25,457152.0,77.2392,77.3463,77.2392,77.3463,457152.0
2019-08-01 09:35:00,108.25,108.25,108.22,108.23,158375.0,77.3463,77.3463,77.3249,77.3321,158375.0
2019-08-01 09:40:00,108.23,108.24,108.15,108.17,148775.0,77.3321,77.3392,77.2749,77.2892,148775.0
2019-08-01 09:45:00,108.18,108.23,108.15,108.21,73299.0,77.2963,77.3321,77.2749,77.3178,73299.0
2019-08-01 09:50:00,108.21,108.24,108.21,108.21,67320.0,77.3178,77.3392,77.3178,77.3178,67320.0
2019-08-01 09:55:00,108.2,108.27,108.2,108.27,86004.0,77.3106,77.3606,77.3106,77.3606,86004.0
2019-08-01 10:00:00,108.27,108.31,108.23,108.25,258173.0,77.3606,77.3892,77.3321,77.3463,258173.0
2019-08-01 10:05:00,108.25,108.33,108.25,108.32,66287.0,77.3463,77.4035,77.3463,77.3964,66287.0
2019-08-01 10:10:00,108.33,108.33,108.29,108.31,61935.0,77.4035,77.4035,77.3749,77.3892,61935.0
2019-08-01 10:15:00,108.31,108.34,108.3,108.34,45766.0,77.3892,77.4107,77.3821,77.4107,45766.0
2019-08-01 10:20:00,108.34,108.35,108.34,108.35,26378.0,77.4107,77.4178,77.4107,77.4178,26378.0
2019-08-01 10:25:00,108.35,108.39,108.34,108.39,81971.0,77.4178,77.4464,77.4107,77.4464,81971.0
2019-08-01 10:30:00,108.39,108.41,108.38,108.41,197402.0,77.4464,77.4607,77.4392,77.4607,197402.0
2019-08-01 10:35:00,108.4,108.42,108.35,108.4,112201.0,77.4535,77.4678,77.4178,77.4535,112201.0
2019-08-01 10:40:00,108.4,108.42,108.4,108.41,52198.0,77.4535,77.4678,77.4535,77.4607,52198.0
2019-08-01 10:45:00,108.42,108.43,108.41,108.43,35820.0,77.4678,77.475,77.4607,77.475,35820.0
2019-08-01 10:50:00,108.43,108.46,108.42,108.46,125162.0,77.475,77.4964,77.4678,77.4964,125162.0
2019-08-01 10:55:00,108.46,108.47,108.45,108.47,65051.0,77.4964,77.5035,77.4893,77.5035,65051.0
2019-08-01 11:00:00,108.47,108.49,108.44,108.44,196968.0,77.5035,77.5178,77.4821,77.4821,196968.0
2019-08-01 11:05:00,108.44,108.44,108.4,108.42,61460.0,77.4821,77.4821,77.4535,77.4678,61460.0
2019-08-01 11:10:00,108.43,108.46,108.43,108.44,36069.0,77.475,77.4964,77.475,77.4821,36069.0
2019-08-01 11:15:00,108.44,108.46,108.42,108.43,24894.0,77.4821,77.4964,77.4678,77.475,24894.0
2019-08-01 11:20:00,108.44,108.45,108.44,108.45,132850.0,77.4821,77.4893,77.4821,77.4893,132850.0
2019-08-01 11:25:00,108.45,108.46,108.44,108.46,266422.0,77.4893,77.4964,77.4821,77.4964,266422.0
2019-08-01 11:30:00,108.46,108.49,108.45,108.49,288823.0,77.4964,77.5178,77.4893,77.5178,288823.0
2019-08-01 11:35:00,108.49,108.52,108.49,108.51,128151.0,77.5178,77.5393,77.5178,77.5321,128151.0
2019-08-01 11:40:00,108.51,108.53,108.5,108.53,52766.0,77.5321,77.5464,77.525,77.5464,52766.0
2019-08-01 11:45:00,108.53,108.55,108.52,108.55,174727.0,77.5464,77.5607,77.5393,77.5607,174727.0
2019-08-01 11:50:00,108.56,108.56,108.54,108.55,65583.0,77.5678,77.5678,77.5536,77.5607,65583.0
2019-08-01 11:55:00,108.54,108.55,108.51,108.52,121213.0,77.5536,77.5607,77.5321,77.5393,121213.0
2019-08-01 12:00:00,108.51,108.52,108.49,108.5,222072.0,77.5321,77.5393,77.5178,77.525,222072.0
2019-08-01 12:05:00,108.5,108.5,108.49,108.5,143785.0,77.525,77.525,77.5178,77.525,143785.0
2019-08-01 12:10:00,108.5,108.52,108.49,108.52,28379.0,77.525,77.5393,77.5178,77.5393,28379.0
2019-08-01 12:15:00,108.52,108.53,108.49,108.5,201604.0,77.5393,77.5464,77.5178,77.525,201604.0
2019-08-01 12:20:00,108.5,108.5,108.49,108.5,92216.0,77.525,77.525,77.5178,77.525,92216.0
2019-08-01 12:25:00,108.5,108.5,108.49,108.5,181413.0,77.525,77.525,77.5178,77.525,181413.0
2019-08-01 12:30:00,108.5,108.52,108.5,108.52,164994.0,77.525,77.5393,77.525,77.5393,164994.0
2019-08-01 12:35:00,108.52,108.53,108.52,108.53,17366.0,77.5393,77.5464,77.5393,77.5464,17366.0
2019-08-01 12:40:00,108.53,108.54,108.53,108.54,34061.0,77.5464,77.5536,77.5464,77.5536,34061.0
2019-08-01 12:45:00,108.54,108.55,108.53,108.55,44987.0,77.5536,77.5607,77.5464,77.5607,44987.0
2019-08-01 12:50:00,108.55,108.56,108.55,108.56,71741.0,77.5607,77.5678,77.5607,77.5678,71741.0
2019-08-01 12:55:00,108.56,108.57,108.54,108.57,76122.0,77.5678,77.575,77.5536,77.575,76122.0
2019-08-01 13:00:00,108.56,108.58,108.56,108.58,88340.0,77.5678,77.5821,77.5678,77.5821,88340.0
2019-08-01 13:05:00,108.58,108.59,108.57,108.59,68667.0,77.5821,77.5893,77.575,77.5893,68667.0
2019-08-01 13:10:00,108.59,108.59,108.58,108.59,79067.0,77.5893,77.5893,77.5821,77.5893,79067.0
2019-08-01 13:15:00,108.59,108.61,108.59,108.6,98211.0,77.5893,77.6036,77.5893,77.5964,98211.0
2019-08-01 13:20:00,108.6,108.61,108.59,108.6,172188.0,77.5964,77.6036,77.5893,77.5964,172188.0
2019-08-01 13:25:00,108.6,108.6,108.37,108.4,529734.0,77.5964,77.5964,77.4321,77.4535,529734.0
2019-08-01 13:30:00,108.4,108.51,108.28,108.28,404746.0,77.4535,77.5321,77.3678,77.3678,404746.0
2019-08-01 13:35:00,108.28,108.41,108.25,108.27,200560.0,77.3678,77.4607,77.3463,77.3606,200560.0
2019-08-01 13:40:00,108.28,108.36,108.22,108.25,136909.0,77.3678,77.4249,77.3249,77.3463,136909.0
2019-08-01 13:45:00,108.25,108.37,108.21,108.34,177995.0,77.3463,77.4321,77.3178,77.4107,177995.0
2019-08-01 13:50:00,108.33,108.37,108.2,108.2,194407.0,77.4035,77.4321,77.3106,77.3106,194407.0
2019-08-01 13:55:00,108.2,108.35,108.19,108.33,209529.0,77.3106,77.4178,77.3035,77.4035,209529.0
2019-08-01 14:00:00,108.33,108.33,108.19,108.2,176562.0,77.4035,77.4035,77.3035,77.3106,176562.0
2019-08-01 14:05:00,108.2,108.28,108.14,108.17,135589.0,77.3106,77.3678,77.2678,77.2892,135589.0
2019-08-01 14:10:00,108.17,108.19,108.09,108.18,174708.0,77.2892,77.3035,77.232,77.2963,174708.0
2019-08-01 14:15:00,108.19,108.2,108.1,108.16,121249.0,77.3035,77.3106,77.2392,77.282,121249.0
2019-08-01 14:20:00,108.16,108.16,108.08,108.14,115093.0,77.282,77.282,77.2249,77.2678,115093.0
2019-08-01 14:25:00,108.15,108.2,108.09,108.17,203822.0,77.2749,77.3106,77.232,77.2892,203822.0
2019-08-01 14:30:00,108.17,108.18,108.09,108.17,90039.0,77.2892,77.2963,77.232,77.2892,90039.0
2019-08-01 14:35:00,108.17,108.17,108.06,108.06,202936.0,77.2892,77.2892,77.2106,77.2106,202936.0
2019-08-01 14:40:00,108.06,108.12,108.05,108.06,179069.0,77.2106,77.2535,77.2034,77.2106,179069.0
2019-08-01 14:45:00,108.06,108.16,108.05,108.15,101094.0,77.2106,77.282,77.2034,77.2749,101094.0
2019-08-01 14:50:00,108.16,108.17,108.13,108.13,177089.0,77.282,77.2892,77.2606,77.2606,177089.0
2019-08-01 14:55:00,108.13,108.17,108.08,108.17,105947.0,77.2606,77.2892,77.2249,77.2892,105947.0
2019-08-01 15:00:00,108.17,108.19,108.09,108.16,201280.0,77.2892,77.3035,77.232,77.282,201280.0
2019-08-01 15:05:00,108.16,108.19,108.09,108.11,62825.0,77.282,77.3035,77.232,77.2463,62825.0
2019-08-01 15:10:00,108.1,108.15,108.07,108.1,83086.0,77.2392,77.2749,77.2177,77.2392,83086.0
2019-08-01 15:15:00,108.1,108.19,108.08,108.14,163771.0,77.2392,77.3035,77.2249,77.2678,163771.0
2019-08-01 15:20:00,108.14,108.21,108.13,108.2,100009.0,77.2678,77.3178,77.2606,77.3106,100009.0
2019-08-01 15:25:00,108.2,108.21,108.12,108.13,299954.0,77.3106,77.3178,77.2535,77.2606,299954.0
2019-08-01 15:30:00,108.12,108.15,108.06,108.1,289279.0,77.2535,77.2749,77.2106,77.2392,289279.0
2019-08-01 15:35:00,108.11,108.18,108.08,108.17,203712.0,77.2463,77.2963,77.2249,77.2892,203712.0
2019-08-01 15:40:00,108.17,108.19,108.12,108.14,457720.0,77.2892,77.3035,77.2535,77.2678,457720.0
2019-08-01 15:45:00,108.14,108.17,108.1,108.14,2060027.0,77.2678,77.2892,77.2392,77.2678,2060027.0
2019-08-01 15:50:00,108.14,108.16,108.1,108.1,910584.0,77.2678,77.282,77.2392,77.2392,910584.0
2019-08-01 15:55:00,108.1,108.12,108.08,108.11,824084.0,77.2392,77.2535,77.2249,77.2463,824084.0
2019-08-02 09:30:00,108.01,108.03,107.95,107.97,131219.0,77.1749,77.1892,77.132,77.1463,131219.0
2019-08-02 09:35:00,107.98,107.99,107.9,107.97,143362.0,77.1534,77.1606,77.0963,77.1463,143362.0
2019-08-02 09:40:00,107.97,107.97,107.9,107.92,102517.0,77.1463,77.1463,77.0963,77.1106,102517.0
2019-08-02 09:45:00,107.92,107.93,107.86,107.86,199539.0,77.1106,77.1177,77.0677,77.0677,199539.0
2019-08-02 09:50:00,107.87,107.92,107.86,107.89,1192505.0,77.0748,77.1106,77.0677,77.0891,1192505.0
2019-08-02 09:55:00,107.89,107.92,107.87,107.9,58799.0,77.0891,77.1106,77.0748,77.0963,58799.0
2019-08-02 10:00:00,107.9,107.96,107.89,107.89,77869.0,77.0963,77.1391,77.0891,77.0891,77869.0
2019-08-02 10:05:00,107.9,107.9,107.87,107.88,106978.0,77.0963,77.0963,77.0748,77.082,106978.0
2019-08-02 10:10:00,107.87,107.89,107.84,107.84,254249.0,77.0748,77.0891,77.0534,77.0534,254249.0
2019-08-02 10:15:00,107.84,107.86,107.81,107.81,181209.0,77.0534,77.0677,77.032,77.032,181209.0
2019-08-02 10:20:00,107.81,107.83,107.8,107.81,82477.0,77.032,77.0463,77.0248,77.032,82477.0
2019-08-02 10:25:00,107.81,107.82,107.8,107.81,50964.0,77.032,77.0391,77.0248,77.032,50964.0
2019-08-02 10:30:00,107.81,107.81,107.75,107.75,210542.0,77.032,77.032,76.9891,76.9891,210542.0
2019-08-02 10:35:00,107.75,107.76,107.71,107.72,188618.0,76.9891,76.9962,76.9605,76.9677,188618.0
2019-08-02 10:40:00,107.72,107.75,107.7,107.75,92052.0,76.9677,76.9891,76.9534,76.9891,92052.0
2019-08-02 10:45:00,107.74,107.76,107.7,107.72,181939.0,76.9819,76.9962,76.9534,76.9677,181939.0
2019-08-02 10:50:00,107.72,107.74,107.69,107.72,108131.0,76.9677,76.9819,76.9462,76.9677,108131.0
2019-08-02 10:55:00,107.72,107.73,107.68,107.68,176715.0,76.9677,76.9748,76.9391,76.9391,176715.0
2019-08-02 11:00:00,107.68,107.69,107.63,107.64,183882.0,76.9391,76.9462,76.9033,76.9105,183882.0
2019-08-02 11:05:00,107.64,107.69,107.64,107.69,74223.0,76.9105,76.9462,76.9105,76.9462,74223.0
2019-08-02 11:10:00,107.69,107.76,107.68,107.76,69565.0,76.9462,76.9962,76.9391,76.9962,69565.0
2019-08-02 11:15:00,107.75,107.86,107.74,107.83,136778.0,76.9891,77.0677,76.9819,77.0463,136778.0
2019-08-02 11:20:00,107.83,107.83,107.8,107.81,85419.0,77.0463,77.0463,77.0248,77.032,85419.0
2019-08-02 11:25:00,107.8,107.82,107.78,107.78,76340.0,77.0248,77.0391,77.0105,77.0105,76340.0
2019-08-02 11:30:00,107.78,107.8,107.73,107.73,79404.0,77.0105,77.0248,76.9748,76.9748,79404.0
2019-08-02 11:35:00,107.73,107.76,107.72,107.73,63782.0,76.9748,76.9962,76.9677,76.9748,63782.0
2019-08-02 11:40:00,107.72,107.76,107.7,107.72,40396.0,76.9677,76.9962,76.9534,76.9677,40396.0
2019-08-02 11:45:00,107.71,107.74,107.7,107.73,36495.0,76.9605,76.9819,76.9534,76.9748,36495.0
2019-08-02 11:50:00,107.73,107.77,107.7,107.76,63127.0,76.9748,77.0034,76.9534,76.9962,63127.0
2019-08-02 11:55:00,107.77,107.8,107.75,107.78,62254.0,77.0034,77.0248,76.9891,77.0105,62254.0
2019-08-02 12:00:00,107.78,107.81,107.75,107.79,65310.0,77.0105,77.032,76.9891,77.0177,65310.0
2019-08-02 12:05:00,107.78,107.85,107.78,107.84,135123.0,77.0105,77.0605,77.0105,77.0534,135123.0
2019-08-02 12:10:00,107.84,107.88,107.83,107.87,108658.0,77.0534,77.082,77.0463,77.0748,108658.0
2019-08-02 12:15:00,107.86,107.92,107.86,107.91,53281.0,77.0677,77.1106,77.0677,77.1034,53281.0
2019-08-02 12:20:00,107.91,107.92,107.88,107.9,98764.0,77.1034,77.1106,77.082,77.0963,98764.0
2019-08-02 12:25:00,107.9,107.92,107.88,107.92,42925.0,77.0963,77.1106,77.082,77.1106,42925.0
2019-08-02 12:30:00,107.92,107.92,107.86,107.88,89247.0,77.1106,77.1106,77.0677,77.082,89247.0
2019-08-02 12:35:00,107.88,107.89,107.87,107.89,48588.0,77.082,77.0891,77.0748,77.0891,48588.0
2019-08-02 12:40:00,107.89,107.91,107.86,107.88,206057.0,77.0891,77.1034,77.0677,77.082,206057.0
2019-08-02 12:45:00,107.88,107.88,107.85,107.85,46733.0,77.082,77.082,77.0605,77.0605,46733.0
2019-08-02 12:50:00,107.85,107.88,107.83,107.87,331566.0,77.0605,77.082,77.0463,77.0748,331566.0
2019-08-02 12:55:00,107.87,107.87,107.84,107.84,117823.0,77.0748,77.0748,77.0534,77.0534,117823.0
2019-08-02 13:00:00,107.85,107.87,107.81,107.86,151729.0,77.0605,77.0748,77.032,77.0677,151729.0
2019-08-02 13:05:00,107.86,107.86,107.82,107.85,82133.0,77.0677,77.0677,77.0391,77.0605,82133.0
2019-08-02 13:10:00,107.85,107.86,107.81,107.83,58517.0,77.0605,77.0677,77.032,77.0463,58517.0
2019-08-02 13:15:00,107.83,107.85,107.81,107.82,24400.0,77.0463,77.0605,77.032,77.0391,24400.0
2019-08-02 13:20:00,107.81,107.86,107.81,107.83,47663.0,77.032,77.0677,77.032,77.0463,47663.0
2019-08-02 13:25:00,107.82,107.86,107.82,107.84,33453.0,77.0391,77.0677,77.0391,77.0534,33453.0
2019-08-02 13:30:00,107.84,107.84,107.81,107.82,9427.0,77.0534,77.0534,77.032,77.0391,9427.0
2019-08-02 13:35:00,107.82,107.83,107.79,107.81,48293.0,77.0391,77.0463,77.0177,77.032,48293.0
2019-08-02 13:40:00,107.82,107.83,107.79,107.8,39493.0,77.0391,77.0463,77.0177,77.0248,39493.0
2019-08-02 13:45:00,107.79,107.82,107.77,107.78,18011.0,77.0177,77.0391,77.0034,77.0105,18011.0
2019-08-02 13:50:00,107.78,107.8,107.76,107.8,65556.0,77.0105,77.0248,76.9962,77.0248,65556.0
2019-08-02 13:55:00,107.8,107.81,107.78,107.79,65540.0,77.0248,77.032,77.0105,77.0177,65540.0
2019-08-02 14:00:00,107.79,107.82,107.77,107.82,67694.0,77.0177,77.0391,77.0034,77.0391,67694.0
2019-08-02 14:05:00,107.81,107.86,107.81,107.83,23456.0,77.032,77.0677,77.032,77.0463,23456.0
2019-08-02 14:10:00,107.83,107.87,107.82,107.87,21067.0,77.0463,77.0748,77.0391,77.0748,21067.0
2019-08-02 14:15:00,107.86,107.86,107.82,107.85,67649.0,77.0677,77.0677,77.0391,77.0605,67649.0
2019-08-02 14:20:00,107.84,107.9,107.84,107.88,67246.0,77.0534,77.0963,77.0534,77.082,67246.0
2019-08-02 14:25:00,107.88,107.9,107.82,107.83,56925.0,77.082,77.0963,77.0391,77.0463,56925.0
2019-08-02 14:30:00,107.83,107.83,107.8,107.8,46688.0,77.0463,77.0463,77.0248,77.0248,46688.0
2019-08-02 14:35:00,107.8,107.85,107.8,107.84,53592.0,77.0248,77.0605,77.0248,77.0534,53592.0
2019-08-02 14:40:00,107.83,107.85,107.81,107.83,12446.0,77.0463,77.0605,77.032,77.0463,12446.0
2019-08-02 14:45:00,107.83,107.86,107.8,107.83,28165.0,77.0463,77.0677,77.0248,77.0463,28165.0
2019-08-02 14:50:00,107.82,107.84,107.8,107.82,15828.0,77.0391,77.0534,77.0248,77.0391,15828.0
2019-08-02 14:55:00,107.82,107.85,107.8,107.85,15878.0,77.0391,77.0605,77.0248,77.0605,15878.0
2019-08-02 15:00:00,107.85,107.88,107.83,107.85,44000.0,77.0605,77.082,77.0463,77.0605,44000.0
2019-08-02 15:05:00,107.85,107.85,107.81,107.81,27129.0,77.0605,77.0605,77.032,77.032,27129.0
2019-08-02 15:10:00,107.81,107.81,107.77,107.77,39117.0,77.032,77.032,77.0034,77.0034,39117.0
2019-08-02 15:15:00,107.78,107.81,107.77,107.8,33623.0,77.0105,77.032,77.0034,77.0248,33623.0
2019-08-02 15:20:00,107.8,107.88,107.79,107.88,38241.0,77.0248,77.082,77.0177,77.082,38241.0
2019-08-02 15:25:00,107.88,107.92,107.87,107.91,67987.0,77.082,77.1106,77.0748,77.1034,67987.0
2019-08-02 15:30:00,107.92,107.93,107.89,107.89,72816.0,77.1106,77.1177,77.0891,77.0891,72816.0
2019-08-02 15:35:00,107.89,108.02,107.89,107.97,235351.0,77.0891,77.182,77.0891,77.1463,235351.0
2019-08-02 15:40:00,107.97,107.99,107.94,107.95,96529.0,77.1463,77.1606,77.1248,77.132,96529.0
2019-08-02 15:45:00,107.95,107.96,107.91,107.91,89632.0,77.132,77.1391,77.1034,77.1034,89632.0
2019-08-02 15:50:00,107.91,107.92,107.89,107.89,256288.0,77.1034,77.1106,77.0891,77.0891,256288.0
2019-08-02 15:55:00,107.89,107.96,107.89,107.92,449098.0,77.0891,77.1391,77.0891,77.1106,449098.0
2019-08-05 09:30:00,107.26,107.26,107.07,107.09,315084.0,76.639,76.639,76.5032,76.5175,315084.0
2019-08-05 09:35:00,107.08,107.12,107.02,107.06,283202.0,76.5104,76.5389,76.4675,76.4961,283202.0
2019-08-05 09:40:00,107.06,107.07,107.0,107.0,257830.0,76.4961,76.5032,76.4532,76.4532,257830.0
2019-08-05 09:45:00,107.0,107.02,107.0,107.01,186445.0,76.4532,76.4675,76.4532,76.4603,186445.0
2019-08-05 09:50:00,107.01,107.03,106.99,107.03,303669.0,76.4603,76.4746,76.4461,76.4746,303669.0
2019-08-05 09:55:00,107.02,107.08,107.01,107.05,135061.0,76.4675,76.5104,76.4603,76.4889,135061.0
2019-08-05 10:00:00,107.06,107.08,106.96,106.96,257558.0,76.4961,76.5104,76.4246,76.4246,257558.0
2019-08-05 10:05:00,106.96,106.99,106.94,106.96,74734.0,76.4246,76.4461,76.4103,76.4246,74734.0
2019-08-05 10:10:00,106.96,107.01,106.95,106.97,132925.0,76.4246,76.4603,76.4175,76.4318,132925.0
2019-08-05 10:15:00,106.97,107.0,106.94,106.94,168940.0,76.4318,76.4532,76.4103,76.4103,168940.0
2019-08-05 10:20:00,106.94,106.99,106.92,106.93,108846.0,76.4103,76.4461,76.396,76.4032,108846.0
2019-08-05 10:25:00,106.93,106.94,106.9,106.92,72479.0,76.4032,76.4103,76.3818,76.396,72479.0
2019-08-05 10:30:00,106.92,106.92,106.89,106.89,125325.0,76.396,76.396,76.3746,76.3746,125325.0
2019-08-05 10:35:00,106.89,106.92,106.85,106.86,425897.0,76.3746,76.396,76.346,76.3532,425897.0
2019-08-05 10:40:00,106.86,106.87,106.79,106.79,1330955.0,76.3532,76.3603,76.3032,76.3032,1330955.0
2019-08-05 10:45:00,106.79,106.84,106.79,106.82,306084.0,76.3032,76.3389,76.3032,76.3246,306084.0
2019-08-05 10:50:00,106.82,106.86,106.81,106.83,67954.0,76.3246,76.3532,76.3174,76.3317,67954.0
2019-08-05 10:55:00,106.83,106.87,106.81,106.87,182693.0,76.3317,76.3603,76.3174,76.3603,182693.0
2019-08-05 11:00:00,106.87,106.92,106.85,106.9,81284.0,76.3603,76.396,76.346,76.3818,81284.0
2019-08-05 11:05:00,106.89,106.95,106.88,106.94,90991.0,76.3746,76.4175,76.3675,76.4103,90991.0
2019-08-05 11:10:00,106.94,107.13,106.94,107.05,736419.0,76.4103,76.5461,76.4103,76.4889,736419.0
2019-08-05 11:15:00,107.04,107.04,106.98,106.99,228153.0,76.4818,76.4818,76.4389,76.4461,228153.0
2019-08-05 11:20:00,106.98,107.02,106.95,106.95,15259.0,76.4389,76.4675,76.4175,76.4175,15259.0
2019-08-05 11:25:00,106.96,106.96,106.91,106.93,30903.0,76.4246,76.4246,76.3889,76.4032,30903.0
2019-08-05 11:30:00,106.92,106.93,106.88,106.88,176939.0,76.396,76.4032,76.3675,76.3675,176939.0
2019-08-05 11:35:00,106.88,106.9,106.87,106.87,59676.0,76.3675,76.3818,76.3603,76.3603,59676.0
2019-08-05 11:40:00,106.87,106.9,106.86,106.86,46071.0,76.3603,76.3818,76.3532,76.3532,46071.0
2019-08-05 11:45:00,106.86,106.98,106.86,106.95,98689.0,76.3532,76.4389,76.3532,76.4175,98689.0
2019-08-05 11:50:00,106.96,106.96,106.92,106.96,60801.0,76.4246,76.4246,76.396,76.4246,60801.0
2019-08-05 11:55:00,106.97,106.97,106.93,106.93,113961.0,76.4318,76.4318,76.4032,76.4032,113961.0
2019-08-05 12:00:00,106.93,106.93,106.9,106.9,169179.0,76.4032,76.4032,76.3818,76.3818,169179.0
2019-08-05 12:05:00,106.9,106.91,106.89,106.9,55521.0,76.3818,76.3889,76.3746,76.3818,55521.0
2019-08-05 12:10:00,106.89,106.9,106.87,106.9,117719.0,76.3746,76.3818,76.3603,76.3818,117719.0
2019-08-05 12:15:00,106.9,106.93,106.88,106.91,39477.0,76.3818,76.4032,76.3675,76.3889,39477.0
2019-08-05 12:20:00,106.92,106.95,106.91,106.94,43405.0,76.396,76.4175,76.3889,76.4103,43405.0
2019-08-05 12:25:00,106.94,106.94,106.86,106.87,215368.0,76.4103,76.4103,76.3532,76.3603,215368.0
2019-08-05 12:30:00,106.87,106.89,106.85,106.85,47452.0,76.3603,76.3746,76.346,76.346,47452.0
2019-08-05 12:35:00,106.85,106.87,106.84,106.86,109331.0,76.346,76.3603,76.3389,76.3532,109331.0
2019-08-05 12:40:00,106.85,106.85,106.81,106.81,184158.0,76.346,76.346,76.3174,76.3174,184158.0
2019-08-05 12:45:00,106.82,106.82,106.77,106.77,221837.0,76.3246,76.3246,76.2889,76.2889,221837.0
2019-08-05 12:50:00,106.77,106.81,106.77,106.79,93115.0,76.2889,76.3174,76.2889,76.3032,93115.0
2019-08-05 12:55:00,106.78,106.8,106.75,106.78,238076.0,76.296,76.3103,76.2746,76.296,238076.0
2019-08-05 13:00:00,106.78,106.81,106.77,106.78,164295.0,76.296,76.3174,76.2889,76.296,164295.0
2019-08-05 13:05:00,106.79,106.83,106.78,106.82,61543.0,76.3032,76.3317,76.296,76.3246,61543.0
2019-08-05 13:10:00,106.82,106.84,106.82,106.83,23932.0,76.3246,76.3389,76.3246,76.3317,23932.0
2019-08-05 13:15:00,106.83,106.86,106.82,106.85,41906.0,76.3317,76.3532,76.3246,76.346,41906.0
2019-08-05 13:20:00,106.85,106.87,106.84,106.86,122717.0,76.346,76.3603,76.3389,76.3532,122717.0
2019-08-05 13:25:00,106.86,106.86,106.82,106.83,557655.0,76.3532,76.3532,76.3246,76.3317,557655.0
2019-08-05 13:30:00,106.83,106.84,106.82,106.84,41544.0,76.3317,76.3389,76.3246,76.3389,41544.0
2019-08-05 13:35:00,106.83,106.88,106.83,106.88,796359.0,76.3317,76.3675,76.3317,76.3675,796359.0
2019-08-05 13:40:00,106.89,106.89,106.82,106.82,208492.0,76.3746,76.3746,76.3246,76.3246,208492.0
2019-08-05 13:45:00,106.82,106.82,106.78,106.78,91583.0,76.3246,76.3246,76.296,76.296,91583.0
2019-08-05 13:50:00,106.78,106.78,106.76,106.78,298158.0,76.296,76.296,76.2817,76.296,298158.0
2019-08-05 13:55:00,106.77,106.78,106.75,106.75,42958.0,76.2889,76.296,76.2746,76.2746,42958.0
2019-08-05 14:00:00,106.75,106.79,106.75,106.77,287416.0,76.2746,76.3032,76.2746,76.2889,287416.0
2019-08-05 14:05:00,106.77,106.79,106.76,106.78,72195.0,76.2889,76.3032,76.2817,76.296,72195.0
2019-08-05 14:10:00,106.78,106.81,106.77,106.81,77707.0,76.296,76.3174,76.2889,76.3174,77707.0
2019-08-05 14:15:00,106.8,106.8,106.77,106.77,571974.0,76.3103,76.3103,76.2889,76.2889,571974.0
2019-08-05 14:20:00,106.77,106.78,106.74,106.75,226585.0,76.2889,76.296,76.2674,76.2746,226585.0
2019-08-05 14:25:00,106.74,106.75,106.68,106.69,795690.0,76.2674,76.2746,76.2246,76.2317,795690.0
2019-08-05 14:30:00,106.69,106.7,106.61,106.65,318117.0,76.2317,76.2388,76.1745,76.2031,318117.0
2019-08-05 14:35:00,106.66,106.69,106.64,106.64,237975.0,76.2103,76.2317,76.196,76.196,237975.0
2019-08-05 14:40:00,106.64,106.65,106.59,106.59,188146.0,76.196,76.2031,76.1603,76.1603,188146.0
2019-08-05 14:45:00,106.59,106.69,106.58,106.65,168041.0,76.1603,76.2317,76.1531,76.2031,168041.0
2019-08-05 14:50:00,106.64,106.68,106.63,106.63,101917.0,76.196,76.2246,76.1888,76.1888,101917.0
2019-08-05 14:55:00,106.64,106.65,106.59,106.63,270041.0,76.196,76.2031,76.1603,76.1888,270041.0
2019-08-05 15:00:00,106.64,106.67,106.58,106.58,183718.0,76.196,76.2174,76.1531,76.1531,183718.0
2019-08-05 15:05:00,106.57,106.58,106.5,106.51,484261.0,76.146,76.1531,76.0959,76.1031,484261.0
2019-08-05 15:10:00,106.51,106.64,106.5,106.64,378761.0,76.1031,76.196,76.0959,76.196,378761.0
2019-08-05 15:15:00,106.63,106.66,106.54,106.64,304055.0,76.1888,76.2103,76.1245,76.196,304055.0
2019-08-05 15:20:00,106.64,106.7,106.63,106.64,198859.0,76.196,76.2388,76.1888,76.196,198859.0
2019-08-05 15:25:00,106.65,106.72,106.58,106.59,178823.0,76.2031,76.2531,76.1531,76.1603,178823.0
2019-08-05 15:30:00,106.59,106.65,106.51,106.62,444808.0,76.1603,76.2031,76.1031,76.1817,444808.0
2019-08-05 15:35:00,106.62,106.7,106.6,106.69,484957.0,76.1817,76.2388,76.1674,76.2317,484957.0
2019-08-05 15:40:00,106.69,106.82,106.67,106.82,302674.0,76.2317,76.3246,76.2174,76.3246,302674.0
2019-08-05 15:45:00,106.82,106.83,106.7,106.74,339685.0,76.3246,76.3317,76.2388,76.2674,339685.0
2019-08-05 15:50:00,106.74,106.74,106.67,106.72,448341.0,76.2674,76.2674,76.2174,76.2531,448341.0
2019-08-05 15:55:00,106.72,106.75,106.71,106.72,713480.0,76.2531,76.2746,76.246,76.2531,713480.0
2019-08-06 09:30:00,107.2,107.3,107.15,107.15,492029.0,76.5961,76.6676,76.5604,76.5604,492029.0
2019-08-06 09:35:00,107.15,107.19,107.13,107.18,207296.0,76.5604,76.589,76.5461,76.5818,207296.0
2019-08-06 09:40:00,107.17,107.22,107.15,107.19,208741.0,76.5747,76.6104,76.5604,76.589,208741.0
2019-08-06 09:45:00,107.19,107.2,107.08,107.11,185113.0,76.589,76.5961,76.5104,76.5318,185113.0
2019-08-06 09:50:00,107.11,107.15,107.07,107.13,120816.0,76.5318,76.5604,76.5032,76.5461,120816.0
2019-08-06 09:55:00,107.13,107.17,107.12,107.17,121764.0,76.5461,76.5747,76.5389,76.5747,121764.0
2019-08-06 10:00:00,107.17,107.26,107.17,107.23,239456.0,76.5747,76.639,76.5747,76.6175,239456.0
2019-08-06 10:05:00,107.23,107.24,107.21,107.22,178720.0,76.6175,76.6247,76.6033,76.6104,178720.0
2019-08-06 10:10:00,107.22,107.23,107.13,107.15,198900.0,76.6104,76.6175,76.5461,76.5604,198900.0
2019-08-06 10:15:00,107.15,107.15,107.04,107.04,257892.0,76.5604,76.5604,76.4818,76.4818,257892.0
2019-08-06 10:20:00,107.05,107.09,107.03,107.08,141583.0,76.4889,76.5175,76.4746,76.5104,141583.0
2019-08-06 10:25:00,107.07,107.12,107.06,107.07,88625.0,76.5032,76.5389,76.4961,76.5032,88625.0
2019-08-06 10:30:00,107.07,107.13,107.05,107.13,144470.0,76.5032,76.5461,76.4889,76.5461,144470.0
2019-08-06 10:35:00,107.12,107.14,107.07,107.14,107985.0,76.5389,76.5532,76.5032,76.5532,107985.0
2019-08-06 10:40:00,107.14,107.17,107.11,107.11,168391.0,76.5532,76.5747,76.5318,76.5318,168391.0
2019-08-06 10:45:00,107.12,107.12,107.04,107.04,90879.0,76.5389,76.5389,76.4818,76.4818,90879.0
2019-08-06 10:50:00,107.04,107.06,107.0,107.03,780008.0,76.4818,76.4961,76.4532,76.4746,780008.0
2019-08-06 10:55:00,107.02,107.06,107.0,107.05,175075.0,76.4675,76.4961,76.4532,76.4889,175075.0
2019-08-06 11:00:00,107.05,107.05,106.97,106.97,163159.0,76.4889,76.4889,76.4318,76.4318,163159.0
2019-08-06 11:05:00,106.97,107.02,106.97,106.97,602744.0,76.4318,76.4675,76.4318,76.4318,602744.0
2019-08-06 11:10:00,106.97,106.97,106.91,106.92,188299.0,76.4318,76.4318,76.3889,76.396,188299.0
2019-08-06 11:15:00,106.92,106.92,106.88,106.89,92771.0,76.396,76.396,76.3675,76.3746,92771.0
2019-08-06 11:20:00,106.89,106.93,106.88,106.93,337059.0,76.3746,76.4032,76.3675,76.4032,337059.0
2019-08-06 11:25:00,106.93,106.97,106.93,106.93,310994.0,76.4032,76.4318,76.4032,76.4032,310994.0
2019-08-06 11:30:00,106.94,106.96,106.89,106.9,135720.0,76.4103,76.4246,76.3746,76.3818,135720.0
2019-08-06 11:35:00,106.9,106.95,106.88,106.94,52345.0,76.3818,76.4175,76.3675,76.4103,52345.0
2019-08-06 11:40:00,106.94,107.01,106.93,107.0,204074.0,76.4103,76.4603,76.4032,76.4532,204074.0
2019-08-06 11:45:00,106.99,107.02,106.98,107.02,152812.0,76.4461,76.4675,76.4389,76.4675,152812.0
2019-08-06 11:50:00,107.02,107.03,106.97,106.98,199318.0,76.4675,76.4746,76.4318,76.4389,199318.0
2019-08-06 11:55:00,106.98,107.05,106.97,107.05,152686.0,76.4389,76.4889,76.4318,76.4889,152686.0
2019-08-06 12:00:00,107.05,107.11,107.03,107.03,114598.0,76.4889,76.5318,76.4746,76.4746,114598.0
2019-08-06 12:05:00,107.04,107.06,107.0,107.06,90045.0,76.4818,76.4961,76.4532,76.4961,90045.0
2019-08-06 12:10:00,107.05,107.09,107.01,107.08,35129.0,76.4889,76.5175,76.4603,76.5104,35129.0
2019-08-06 12:15:00,107.08,107.08,107.03,107.04,125010.0,76.5104,76.5104,76.4746,76.4818,125010.0
2019-08-06 12:20:00,107.04,107.05,107.01,107.03,73244.0,76.4818,76.4889,76.4603,76.4746,73244.0
2019-08-06 12:25:00,107.04,107.05,107.01,107.02,26631.0,76.4818,76.4889,76.4603,76.4675,26631.0
2019-08-06 12:30:00,107.02,107.04,107.0,107.04,178886.0,76.4675,76.4818,76.4532,76.4818,178886.0
2019-08-06 12:35:00,107.04,107.07,107.03,107.06,144604.0,76.4818,76.5032,76.4746,76.4961,144604.0
2019-08-06 12:40:00,107.06,107.08,107.04,107.06,134733.0,76.4961,76.5104,76.4818,76.4961,134733.0
2019-08-06 12:45:00,107.06,107.06,107.01,107.02,106802.0,76.4961,76.4961,76.4603,76.4675,106802.0
2019-08-06 12:50:00,107.01,107.01,106.99,107.01,26531.0,76.4603,76.4603,76.4461,76.4603,26531.0
2019-08-06 12:55:00,107.01,107.05,107.0,107.04,68567.0,76.4603,76.4889,76.4532,76.4818,68567.0
2019-08-06 13:00:00,107.04,107.11,107.04,107.1,40408.0,76.4818,76.5318,76.4818,76.5247,40408.0
2019-08-06 13:05:00,107.1,107.15,107.09,107.12,171848.0,76.5247,76.5604,76.5175,76.5389,171848.0
2019-08-06 13:10:00,107.13,107.15,107.11,107.15,59296.0,76.5461,76.5604,76.5318,76.5604,59296.0
2019-08-06 13:15:00,107.15,107.17,107.13,107.15,59777.0,76.5604,76.5747,76.5461,76.5604,59777.0
2019-08-06 13:20:00,107.16,107.19,107.15,107.18,54880.0,76.5675,76.589,76.5604,76.5818,54880.0
2019-08-06 13:25:00,107.19,107.21,107.18,107.19,84511.0,76.589,76.6033,76.5818,76.589,84511.0
2019-08-06 13:30:00,107.19,107.21,107.18,107.21,46475.0,76.589,76.6033,76.5818,76.6033,46475.0
2019-08-06 13:35:00,107.21,107.24,107.19,107.23,89209.0,76.6033,76.6247,76.589,76.6175,89209.0
2019-08-06 13:40:00,107.23,107.25,107.21,107.24,77343.0,76.6175,76.6318,76.6033,76.6247,77343.0
2019-08-06 13:45:00,107.24,107.25,107.22,107.25,54118.0,76.6247,76.6318,76.6104,76.6318,54118.0
2019-08-06 13:50:00,107.25,107.26,107.23,107.25,240393.0,76.6318,76.639,76.6175,76.6318,240393.0
2019-08-06 13:55:00,107.25,107.26,107.23,107.26,129189.0,76.6318,76.639,76.6175,76.639,129189.0
2019-08-06 14:00:00,107.26,107.26,107.04,107.21,195146.0,76.639,76.639,76.4818,76.6033,195146.0
2019-08-06 14:05:00,107.21,107.24,107.2,107.22,37772.0,76.6033,76.6247,76.5961,76.6104,37772.0
2019-08-06 14:10:00,107.23,107.3,107.22,107.3,217591.0,76.6175,76.6676,76.6104,76.6676,217591.0
2019-08-06 14:15:00,107.3,107.39,107.29,107.39,415679.0,76.6676,76.7319,76.6604,76.7319,415679.0
2019-08-06 14:20:00,107.39,107.4,107.36,107.38,117751.0,76.7319,76.739,76.7104,76.7247,117751.0
2019-08-06 14:25:00,107.39,107.42,107.38,107.41,143729.0,76.7319,76.7533,76.7247,76.7462,143729.0
2019-08-06 14:30:00,107.41,107.46,107.39,107.45,211170.0,76.7462,76.7819,76.7319,76.7747,211170.0
2019-08-06 14:35:00,107.45,107.45,107.42,107.43,161075.0,76.7747,76.7747,76.7533,76.7604,161075.0
2019-08-06 14:40:00,107.43,107.45,107.41,107.43,388050.0,76.7604,76.7747,76.7462,76.7604,388050.0
2019-08-06 14:45:00,107.43,107.43,107.4,107.4,79141.0,76.7604,76.7604,76.739,76.739,79141.0
2019-08-06 14:50:00,107.41,107.41,107.32,107.32,280114.0,76.7462,76.7462,76.6818,76.6818,280114.0
2019-08-06 14:55:00,107.32,107.34,107.3,107.31,167247.0,76.6818,76.6961,76.6676,76.6747,167247.0
2019-08-06 15:00:00,107.31,107.36,107.3,107.35,363846.0,76.6747,76.7104,76.6676,76.7033,363846.0
2019-08-06 15:05:00,107.35,107.39,107.35,107.36,142193.0,76.7033,76.7319,76.7033,76.7104,142193.0
2019-08-06 15:10:00,107.36,107.42,107.34,107.42,145587.0,76.7104,76.7533,76.6961,76.7533,145587.0
2019-08-06 15:15:00,107.42,107.44,107.41,107.44,140430.0,76.7533,76.7676,76.7462,76.7676,140430.0
2019-08-06 15:20:00,107.43,107.46,107.42,107.43,397654.0,76.7604,76.7819,76.7533,76.7604,397654.0
2019-08-06 15:25:00,107.43,107.44,107.39,107.42,198090.0,76.7604,76.7676,76.7319,76.7533,198090.0
2019-08-06 15:30:00,107.43,107.43,107.37,107.4,239365.0,76.7604,76.7604,76.7176,76.739,239365.0
2019-08-06 15:35:00,107.4,107.42,107.39,107.41,318275.0,76.739,76.7533,76.7319,76.7462,318275.0
2019-08-06 15:40:00,107.4,107.43,107.4,107.43,252270.0,76.739,76.7604,76.739,76.7604,252270.0
2019-08-06 15:45:00,107.43,107.45,107.38,107.44,421079.0,76.7604,76.7747,76.7247,76.7676,421079.0
2019-08-06 15:50:00,107.44,107.46,107.42,107.43,416556.0,76.7676,76.7819,76.7533,76.7604,416556.0
2019-08-06 15:55:00,107.43,107.43,107.39,107.4,510505.0,76.7604,76.7604,76.7319,76.739,510505.0
2019-08-07 09:30:00,106.98,107.0,106.87,106.9,280063.0,76.4389,76.4532,76.3603,76.3818,280063.0
2019-08-07 09:35:00,106.9,107.03,106.89,107.0,211664.0,76.3818,76.4746,76.3746,76.4532,211664.0
2019-08-07 09:40:00,107.0,107.0,106.86,106.88,276045.0,76.4532,76.4532,76.3532,76.3675,276045.0
2019-08-07 09:45:00,106.86,106.87,106.69,106.71,464265.0,76.3532,76.3603,76.2317,76.246,464265.0
2019-08-07 09:50:00,106.72,106.76,106.69,106.76,246292.0,76.2531,76.2817,76.2317,76.2817,246292.0
2019-08-07 09:55:00,106.75,106.83,106.75,106.77,123450.0,76.2746,76.3317,76.2746,76.2889,123450.0
2019-08-07 10:00:00,106.77,106.79,106.67,106.77,176269.0,76.2889,76.3032,76.2174,76.2889,176269.0
2019-08-07 10:05:00,106.76,106.92,106.76,106.92,220309.0,76.2817,76.396,76.2817,76.396,220309.0
2019-08-07 10:10:00,106.92,106.96,106.89,106.93,291416.0,76.396,76.4246,76.3746,76.4032,291416.0
2019-08-07 10:15:00,106.92,107.01,106.91,106.94,380352.0,76.396,76.4603,76.3889,76.4103,380352.0
2019-08-07 10:20:00,106.95,106.96,106.92,106.94,153986.0,76.4175,76.4246,76.396,76.4103,153986.0
2019-08-07 10:25:00,106.94,107.02,106.92,106.96,181240.0,76.4103,76.4675,76.396,76.4246,181240.0
2019-08-07 10:30:00,106.96,107.01,106.91,106.98,250799.0,76.4246,76.4603,76.3889,76.4389,250799.0
2019-08-07 10:35:00,106.98,106.99,106.89,106.97,289838.0,76.4389,76.4461,76.3746,76.4318,289838.0
2019-08-07 10:40:00,106.96,106.97,106.83,106.84,256035.0,76.4246,76.4318,76.3317,76.3389,256035.0
2019-08-07 10:45:00,106.83,106.86,106.77,106.86,95029.0,76.3317,76.3532,76.2889,76.3532,95029.0
2019-08-07 10:50:00,106.86,106.95,106.86,106.91,251029.0,76.3532,76.4175,76.3532,76.3889,251029.0
2019-08-07 10:55:00,106.92,106.93,106.86,106.9,278128.0,76.396,76.4032,76.3532,76.3818,278128.0
2019-08-07 11:00:00,106.9,106.94,106.86,106.87,470543.0,76.3818,76.4103,76.3532,76.3603,470543.0
2019-08-07 11:05:00,106.88,106.93,106.87,106.93,241355.0,76.3675,76.4032,76.3603,76.4032,241355.0
2019-08-07 11:10:00,106.93,106.98,106.92,106.94,92614.0,76.4032,76.4389,76.396,76.4103,92614.0
2019-08-07 11:15:00,106.95,106.96,106.87,106.91,74397.0,76.4175,76.4246,76.3603,76.3889,74397.0
2019-08-07 11:20:00,106.91,106.93,106.87,106.88,131567.0,76.3889,76.4032,76.3603,76.3675,131567.0
2019-08-07 11:25:00,106.88,106.9,106.85,106.88,32393.0,76.3675,76.3818,76.346,76.3675,32393.0
2019-08-07 11:30:00,106.87,106.9,106.83,106.89,31132.0,76.3603,76.3818,76.3317,76.3746,31132.0
2019-08-07 11:35:00,106.9,106.92,106.83,106.85,45350.0,76.3818,76.396,76.3317,76.346,45350.0
2019-08-07 11:40:00,106.86,106.86,106.78,106.83,71783.0,76.3532,76.3532,76.296,76.3317,71783.0
2019-08-07 11:45:00,106.84,106.86,106.78,106.83,45388.0,76.3389,76.3532,76.296,76.3317,45388.0
2019-08-07 11:50:00,106.82,106.84,106.79,106.82,47241.0,76.3246,76.3389,76.3032,76.3246,47241.0
2019-08-07 11:55:00,106.83,106.93,106.83,106.85,68273.0,76.3317,76.4032,76.3317,76.346,68273.0
2019-08-07 12:00:00,106.86,106.88,106.83,106.84,34649.0,76.3532,76.3675,76.3317,76.3389,34649.0
2019-08-07 12:05:00,106.84,106.84,106.8,106.84,122007.0,76.3389,76.3389,76.3103,76.3389,122007.0
2019-08-07 12:10:00,106.84,106.88,106.82,106.87,120712.0,76.3389,76.3675,76.3246,76.3603,120712.0
2019-08-07 12:15:00,106.88,106.9,106.86,106.86,115536.0,76.3675,76.3818,76.3532,76.3532,115536.0
2019-08-07 12:20:00,106.84,106.85,106.81,106.83,25117.0,76.3389,76.346,76.3174,76.3317,25117.0
2019-08-07 12:25:00,106.84,106.88,106.82,106.87,56072.0,76.3389,76.3675,76.3246,76.3603,56072.0
2019-08-07 12:30:00,106.86,106.92,106.85,106.9,105466.0,76.3532,76.396,76.346,76.3818,105466.0
2019-08-07 12:35:00,106.89,106.91,106.88,106.9,23223.0,76.3746,76.3889,76.3675,76.3818,23223.0
2019-08-07 12:40:00,106.9,106.96,106.89,106.94,78211.0,76.3818,76.4246,76.3746,76.4103,78211.0
2019-08-07 12:45:00,106.94,106.97,106.92,106.94,72880.0,76.4103,76.4318,76.396,76.4103,72880.0
2019-08-07 12:50:00,106.93,106.96,106.92,106.94,305517.0,76.4032,76.4246,76.396,76.4103,305517.0
2019-08-07 12:55:00,106.93,106.96,106.92,106.96,40773.0,76.4032,76.4246,76.396,76.4246,40773.0
2019-08-07 13:00:00,106.96,106.97,106.9,106.91,164935.0,76.4246,76.4318,76.3818,76.3889,164935.0
2019-08-07 13:05:00,106.9,106.95,106.9,106.95,79785.0,76.3818,76.4175,76.3818,76.4175,79785.0
2019-08-07 13:10:00,106.95,106.97,106.93,106.93,74035.0,76.4175,76.4318,76.4032,76.4032,74035.0
2019-08-07 13:15:00,106.94,106.96,106.93,106.96,6718.0,76.4103,76.4246,76.4032,76.4246,6718.0
2019-08-07 13:20:00,106.95,106.96,106.92,106.95,44178.0,76.4175,76.4246,76.396,76.4175,44178.0
2019-08-07 13:25:00,106.94,106.97,106.91,106.95,21470.0,76.4103,76.4318,76.3889,76.4175,21470.0
2019-08-07 13:30:00,106.96,107.02,106.96,107.01,214299.0,76.4246,76.4675,76.4246,76.4603,214299.0
2019-08-07 13:35:00,107.01,107.03,107.0,107.03,52534.0,76.4603,76.4746,76.4532,76.4746,52534.0
2019-08-07 13:40:00,107.03,107.09,107.03,107.09,266406.0,76.4746,76.5175,76.4746,76.5175,266406.0
2019-08-07 13:45:00,107.09,107.09,107.07,107.08,259516.0,76.5175,76.5175,76.5032,76.5104,259516.0
2019-08-07 13:50:00,107.08,107.08,107.04,107.05,212189.0,76.5104,76.5104,76.4818,76.4889,212189.0
2019-08-07 13:55:00,107.05,107.05,106.99,106.99,139172.0,76.4889,76.4889,76.4461,76.4461,139172.0
2019-08-07 14:00:00,106.99,107.0,106.98,107.0,169597.0,76.4461,76.4532,76.4389,76.4532,169597.0
2019-08-07 14:05:00,107.0,107.02,106.99,107.01,145668.0,76.4532,76.4675,76.4461,76.4603,145668.0
2019-08-07 14:10:00,107.01,107.02,106.99,106.99,102058.0,76.4603,76.4675,76.4461,76.4461,102058.0
2019-08-07 14:15:00,106.98,106.98,106.93,106.95,83932.0,76.4389,76.4389,76.4032,76.4175,83932.0
2019-08-07 14:20:00,106.95,106.97,106.91,106.93,129300.0,76.4175,76.4318,76.3889,76.4032,129300.0
2019-08-07 14:25:00,106.94,107.05,106.94,107.05,450478.0,76.4103,76.4889,76.4103,76.4889,450478.0
2019-08-07 14:30:00,107.04,107.08,107.03,107.06,261851.0,76.4818,76.5104,76.4746,76.4961,261851.0
2019-08-07 14:35:00,107.06,107.09,107.04,107.06,94080.0,76.4961,76.5175,76.4818,76.4961,94080.0
2019-08-07 14:40:00,107.05,107.16,107.05,107.16,171125.0,76.4889,76.5675,76.4889,76.5675,171125.0
2019-08-07 14:45:00,107.15,107.17,107.12,107.12,197384.0,76.5604,76.5747,76.5389,76.5389,197384.0
2019-08-07 14:50:00,107.12,107.16,107.11,107.14,132225.0,76.5389,76.5675,76.5318,76.5532,132225.0
2019-08-07 14:55:00,107.14,107.15,107.12,107.15,142815.0,76.5532,76.5604,76.5389,76.5604,142815.0
2019-08-07 15:00:00,107.15,107.18,107.1,107.13,219608.0,76.5604,76.5818,76.5247,76.5461,219608.0
2019-08-07 15:05:00,107.13,107.15,107.09,107.09,26910.0,76.5461,76.5604,76.5175,76.5175,26910.0
2019-08-07 15:10:00,107.09,107.13,107.07,107.11,39160.0,76.5175,76.5461,76.5032,76.5318,39160.0
2019-08-07 15:15:00,107.12,107.15,107.08,107.15,83019.0,76.5389,76.5604,76.5104,76.5604,83019.0
2019-08-07 15:20:00,107.15,107.18,107.13,107.14,92350.0,76.5604,76.5818,76.5461,76.5532,92350.0
2019-08-07 15:25:00,107.15,107.19,107.12,107.18,46921.0,76.5604,76.589,76.5389,76.5818,46921.0
2019-08-07 15:30:00,107.18,107.29,107.18,107.28,426045.0,76.5818,76.6604,76.5818,76.6533,426045.0
2019-08-07 15:35:00,107.28,107.41,107.24,107.41,381641.0,76.6533,76.7462,76.6247,76.7462,381641.0
2019-08-07 15:40:00,107.41,107.42,107.37,107.39,320121.0,76.7462,76.7533,76.7176,76.7319,320121.0
2019-08-07 15:45:00,107.39,107.4,107.3,107.31,251971.0,76.7319,76.739,76.6676,76.6747,251971.0
2019-08-07 15:50:00,107.3,107.34,107.27,107.33,299584.0,76.6676,76.6961,76.6461,76.689,299584.0
2019-08-07 15:55:00,107.33,107.5,107.33,107.41,845104.0,76.689,76.8105,76.689,76.7462,845104.0
2019-08-08 09:30:00,107.45,107.59,107.43,107.56,237309.0,76.7747,76.8748,76.7604,76.8533,237309.0
2019-08-08 09:35:00,107.56,107.63,107.54,107.59,132465.0,76.8533,76.9033,76.839,76.8748,132465.0
2019-08-08 09:40:00,107.59,107.61,107.55,107.61,75429.0,76.8748,76.8891,76.8462,76.8891,75429.0
2019-08-08 09:45:00,107.61,107.67,107.59,107.64,145153.0,76.8891,76.9319,76.8748,76.9105,145153.0
2019-08-08 09:50:00,107.64,107.7,107.56,107.7,230358.0,76.9105,76.9534,76.8533,76.9534,230358.0
2019-08-08 09:55:00,107.7,107.74,107.66,107.66,169959.0,76.9534,76.9819,76.9248,76.9248,169959.0
2019-08-08 10:00:00,107.67,107.75,107.66,107.75,93831.0,76.9319,76.9891,76.9248,76.9891,93831.0
2019-08-08 10:05:00,107.74,107.78,107.72,107.78,101776.0,76.9819,77.0105,76.9677,77.0105,101776.0
2019-08-08 10:10:00,107.78,107.78,107.73,107.74,120936.0,77.0105,77.0105,76.9748,76.9819,120936.0
2019-08-08 10:15:00,107.75,107.76,107.74,107.75,207707.0,76.9891,76.9962,76.9819,76.9891,207707.0
2019-08-08 10:20:00,107.75,107.76,107.7,107.72,262726.0,76.9891,76.9962,76.9534,76.9677,262726.0
2019-08-08 10:25:00,107.72,107.74,107.71,107.72,289019.0,76.9677,76.9819,76.9605,76.9677,289019.0
2019-08-08 10:30:00,107.72,107.74,107.72,107.74,183543.0,76.9677,76.9819,76.9677,76.9819,183543.0
2019-08-08 10:35:00,107.74,107.75,107.71,107.72,183657.0,76.9819,76.9891,76.9605,76.9677,183657.0
2019-08-08 10:40:00,107.72,107.74,107.71,107.74,170442.0,76.9677,76.9819,76.9605,76.9819,170442.0
2019-08-08 10:45:00,107.74,107.75,107.71,107.72,86658.0,76.9819,76.9891,76.9605,76.9677,86658.0
2019-08-08 10:50:00,107.72,107.75,107.71,107.75,100806.0,76.9677,76.9891,76.9605,76.9891,100806.0
2019-08-08 10:55:00,107.75,107.77,107.73,107.74,139282.0,76.9891,77.0034,76.9748,76.9819,139282.0
2019-08-08 11:00:00,107.75,107.75,107.69,107.69,129631.0,76.9891,76.9891,76.9462,76.9462,129631.0
2019-08-08 11:05:00,107.7,107.7,107.66,107.67,50196.0,76.9534,76.9534,76.9248,76.9319,50196.0
2019-08-08 11:10:00,107.66,107.72,107.65,107.71,200170.0,76.9248,76.9677,76.9176,76.9605,200170.0
2019-08-08 11:15:00,107.7,107.8,107.7,107.79,234171.0,76.9534,77.0248,76.9534,77.0177,234171.0
2019-08-08 11:20:00,107.79,107.82,107.77,107.81,55190.0,77.0177,77.0391,77.0034,77.032,55190.0
2019-08-08 11:25:00,107.81,107.81,107.75,107.76,108642.0,77.032,77.032,76.9891,76.9962,108642.0
2019-08-08 11:30:00,107.77,107.81,107.75,107.81,111420.0,77.0034,77.032,76.9891,77.032,111420.0
2019-08-08 11:35:00,107.81,107.82,107.8,107.82,104363.0,77.032,77.0391,77.0248,77.0391,104363.0
2019-08-08 11:40:00,107.82,107.84,107.81,107.84,174065.0,77.0391,77.0534,77.032,77.0534,174065.0
2019-08-08 11:45:00,107.84,107.84,107.79,107.79,121244.0,77.0534,77.0534,77.0177,77.0177,121244.0
2019-08-08 11:50:00,107.79,107.79,107.76,107.77,343723.0,77.0177,77.0177,76.9962,77.0034,343723.0
2019-08-08 11:55:00,107.78,107.79,107.74,107.75,228628.0,77.0105,77.0177,76.9819,76.9891,228628.0
2019-08-08 12:00:00,107.76,107.78,107.71,107.73,182528.0,76.9962,77.0105,76.9605,76.9748,182528.0
2019-08-08 12:05:00,107.73,107.74,107.71,107.72,81289.0,76.9748,76.9819,76.9605,76.9677,81289.0
2019-08-08 12:10:00,107.72,107.72,107.67,107.67,53902.0,76.9677,76.9677,76.9319,76.9319,53902.0
2019-08-08 12:15:00,107.68,107.73,107.67,107.73,66808.0,76.9391,76.9748,76.9319,76.9748,66808.0
2019-08-08 12:20:00,107.73,107.74,107.71,107.71,28334.0,76.9748,76.9819,76.9605,76.9605,28334.0
2019-08-08 12:25:00,107.71,107.73,107.68,107.7,147037.0,76.9605,76.9748,76.9391,76.9534,147037.0
2019-08-08 12:30:00,107.7,107.73,107.69,107.73,47932.0,76.9534,76.9748,76.9462,76.9748,47932.0
2019-08-08 12:35:00,107.73,107.74,107.69,107.72,52022.0,76.9748,76.9819,76.9462,76.9677,52022.0
2019-08-08 12:40:00,107.72,107.73,107.71,107.73,44343.0,76.9677,76.9748,76.9605,76.9748,44343.0
2019-08-08 12:45:00,107.73,107.74,107.71,107.71,65096.0,76.9748,76.9819,76.9605,76.9605,65096.0
2019-08-08 12:50:00,107.72,107.74,107.71,107.73,57797.0,76.9677,76.9819,76.9605,76.9748,57797.0
2019-08-08 12:55:00,107.74,107.75,107.73,107.74,25290.0,76.9819,76.9891,76.9748,76.9819,25290.0
2019-08-08 13:00:00,107.74,107.77,107.73,107.75,91665.0,76.9819,77.0034,76.9748,76.9891,91665.0
2019-08-08 13:05:00,107.75,107.76,107.72,107.73,173368.0,76.9891,76.9962,76.9677,76.9748,173368.0
2019-08-08 13:10:00,107.73,107.73,107.72,107.73,55860.0,76.9748,76.9748,76.9677,76.9748,55860.0
2019-08-08 13:15:00,107.73,107.73,107.7,107.7,47368.0,76.9748,76.9748,76.9534,76.9534,47368.0
2019-08-08 13:20:00,107.7,107.72,107.69,107.7,54411.0,76.9534,76.9677,76.9462,76.9534,54411.0
2019-08-08 13:25:00,107.7,107.71,107.67,107.67,126024.0,76.9534,76.9605,76.9319,76.9319,126024.0
2019-08-08 13:30:00,107.68,107.72,107.67,107.71,247290.0,76.9391,76.9677,76.9319,76.9605,247290.0
2019-08-08 13:35:00,107.71,107.73,107.71,107.71,132562.0,76.9605,76.9748,76.9605,76.9605,132562.0
2019-08-08 13:40:00,107.72,107.73,107.72,107.73,103117.0,76.9677,76.9748,76.9677,76.9748,103117.0
2019-08-08 13:45:00,107.73,107.74,107.72,107.73,39443.0,76.9748,76.9819,76.9677,76.9748,39443.0
2019-08-08 13:50:00,107.73,107.76,107.73,107.76,40603.0,76.9748,76.9962,76.9748,76.9962,40603.0
2019-08-08 13:55:00,107.76,107.76,107.73,107.73,48187.0,76.9962,76.9962,76.9748,76.9748,48187.0
2019-08-08 14:00:00,107.73,107.74,107.68,107.68,154379.0,76.9748,76.9819,76.9391,76.9391,154379.0
2019-08-08 14:05:00,107.68,107.69,107.63,107.64,126702.0,76.9391,76.9462,76.9033,76.9105,126702.0
2019-08-08 14:10:00,107.64,107.67,107.64,107.67,97338.0,76.9105,76.9319,76.9105,76.9319,97338.0
2019-08-08 14:15:00,107.67,107.68,107.61,107.62,82799.0,76.9319,76.9391,76.8891,76.8962,82799.0
2019-08-08 14:20:00,107.62,107.63,107.54,107.54,337251.0,76.8962,76.9033,76.839,76.839,337251.0
2019-08-08 14:25:00,107.55,107.58,107.54,107.57,203662.0,76.8462,76.8676,76.839,76.8605,203662.0
2019-08-08 14:30:00,107.57,107.61,107.57,107.57,104928.0,76.8605,76.8891,76.8605,76.8605,104928.0
2019-08-08 14:35:00,107.57,107.58,107.52,107.54,208762.0,76.8605,76.8676,76.8248,76.839,208762.0
2019-08-08 14:40:00,107.55,107.58,107.51,107.58,30231.0,76.8462,76.8676,76.8176,76.8676,30231.0
2019-08-08 14:45:00,107.58,107.62,107.56,107.58,326292.0,76.8676,76.8962,76.8533,76.8676,326292.0
2019-08-08 14:50:00,107.58,107.63,107.57,107.62,284787.0,76.8676,76.9033,76.8605,76.8962,284787.0
2019-08-08 14:55:00,107.62,107.65,107.6,107.62,153623.0,76.8962,76.9176,76.8819,76.8962,153623.0
2019-08-08 15:00:00,107.62,107.64,107.61,107.63,63782.0,76.8962,76.9105,76.8891,76.9033,63782.0
2019-08-08 15:05:00,107.63,107.65,107.61,107.62,57523.0,76.9033,76.9176,76.8891,76.8962,57523.0
2019-08-08 15:10:00,107.62,107.62,107.57,107.59,75999.0,76.8962,76.8962,76.8605,76.8748,75999.0
2019-08-08 15:15:00,107.59,107.62,107.57,107.59,49927.0,76.8748,76.8962,76.8605,76.8748,49927.0
2019-08-08 15:20:00,107.6,107.63,107.59,107.63,63221.0,76.8819,76.9033,76.8748,76.9033,63221.0
2019-08-08 15:25:00,107.63,107.65,107.61,107.65,254177.0,76.9033,76.9176,76.8891,76.9176,254177.0
2019-08-08 15:30:00,107.64,107.67,107.64,107.66,252580.0,76.9105,76.9319,76.9105,76.9248,252580.0
2019-08-08 15:35:00,107.66,107.69,107.64,107.66,219640.0,76.9248,76.9462,76.9105,76.9248,219640.0
2019-08-08 15:40:00,107.66,107.74,107.65,107.74,439599.0,76.9248,76.9819,76.9176,76.9819,439599.0
2019-08-08 15:45:00,107.74,107.76,107.68,107.69,140616.0,76.9819,76.9962,76.9391,76.9462,140616.0
2019-08-08 15:50:00,107.69,107.73,107.69,107.72,82025.0,76.9462,76.9748,76.9462,76.9677,82025.0
2019-08-08 15:55:00,107.72,107.74,107.7,107.74,166236.0,76.9677,76.9819,76.9534,76.9819,166236.0
2019-08-09 09:30:00,107.6,107.68,107.55,107.68,157593.0,76.8819,76.9391,76.8462,76.9391,157593.0
2019-08-09 09:35:00,107.68,107.77,107.67,107.73,136122.0,76.9391,77.0034,76.9319,76.9748,136122.0
2019-08-09 09:40:00,107.73,107.73,107.66,107.67,75607.0,76.9748,76.9748,76.9248,76.9319,75607.0
2019-08-09 09:45:00,107.67,107.69,107.65,107.67,83793.0,76.9319,76.9462,76.9176,76.9319,83793.0
2019-08-09 09:50:00,107.66,107.67,107.62,107.64,67021.0,76.9248,76.9319,76.8962,76.9105,67021.0
2019-08-09 09:55:00,107.65,107.65,107.61,107.63,56701.0,76.9176,76.9176,76.8891,76.9033,56701.0
2019-08-09 10:00:00,107.63,107.66,107.62,107.65,119530.0,76.9033,76.9248,76.8962,76.9176,119530.0
2019-08-09 10:05:00,107.66,107.68,107.55,107.59,92768.0,76.9248,76.9391,76.8462,76.8748,92768.0
2019-08-09 10:10:00,107.58,107.67,107.58,107.66,48001.0,76.8676,76.9319,76.8676,76.9248,48001.0
2019-08-09 10:15:00,107.66,107.67,107.57,107.59,116269.0,76.9248,76.9319,76.8605,76.8748,116269.0
2019-08-09 10:20:00,107.59,107.62,107.55,107.56,73390.0,76.8748,76.8962,76.8462,76.8533,73390.0
2019-08-09 10:25:00,107.57,107.58,107.54,107.55,61026.0,76.8605,76.8676,76.839,76.8462,61026.0
2019-08-09 10:30:00,107.53,107.56,107.48,107.49,88199.0,76.8319,76.8533,76.7962,76.8033,88199.0
2019-08-09 10:35:00,107.48,107.54,107.48,107.52,35187.0,76.7962,76.839,76.7962,76.8248,35187.0
2019-08-09 10:40:00,107.51,107.51,107.47,107.5,23293.0,76.8176,76.8176,76.789,76.8105,23293.0
2019-08-09 10:45:00,107.5,107.54,107.49,107.52,29859.0,76.8105,76.839,76.8033,76.8248,29859.0
2019-08-09 10:50:00,107.53,107.57,107.53,107.55,27380.0,76.8319,76.8605,76.8319,76.8462,27380.0
2019-08-09 10:55:00,107.55,107.58,107.53,107.57,119990.0,76.8462,76.8676,76.8319,76.8605,119990.0
2019-08-09 11:00:00,107.56,107.58,107.52,107.55,23218.0,76.8533,76.8676,76.8248,76.8462,23218.0
2019-08-09 11:05:00,107.54,107.55,107.49,107.49,31725.0,76.839,76.8462,76.8033,76.8033,31725.0
2019-08-09 11:10:00,107.49,107.53,107.48,107.53,48972.0,76.8033,76.8319,76.7962,76.8319,48972.0
2019-08-09 11:15:00,107.52,107.56,107.51,107.53,21363.0,76.8248,76.8533,76.8176,76.8319,21363.0
2019-08-09 11:20:00,107.53,107.54,107.49,107.49,28987.0,76.8319,76.839,76.8033,76.8033,28987.0
2019-08-09 11:25:00,107.48,107.5,107.43,107.43,34228.0,76.7962,76.8105,76.7604,76.7604,34228.0
2019-08-09 11:30:00,107.43,107.49,107.43,107.49,28667.0,76.7604,76.8033,76.7604,76.8033,28667.0
2019-08-09 11:35:00,107.48,107.5,107.45,107.46,65577.0,76.7962,76.8105,76.7747,76.7819,65577.0
2019-08-09 11:40:00,107.46,107.51,107.45,107.49,31192.0,76.7819,76.8176,76.7747,76.8033,31192.0
2019-08-09 11:45:00,107.49,107.57,107.48,107.57,31617.0,76.8033,76.8605,76.7962,76.8605,31617.0
2019-08-09 11:50:00,107.56,107.57,107.51,107.51,36809.0,76.8533,76.8605,76.8176,76.8176,36809.0
2019-08-09 11:55:00,107.5,107.53,107.46,107.51,67124.0,76.8105,76.8319,76.7819,76.8176,67124.0
2019-08-09 12:00:00,107.51,107.57,107.5,107.55,145116.0,76.8176,76.8605,76.8105,76.8462,145116.0
2019-08-09 12:05:00,107.55,107.59,107.55,107.58,110447.0,76.8462,76.8748,76.8462,76.8676,110447.0
2019-08-09 12:10:00,107.57,107.6,107.57,107.58,15383.0,76.8605,76.8819,76.8605,76.8676,15383.0
2019-08-09 12:15:00,107.57,107.58,107.54,107.54,36115.0,76.8605,76.8676,76.839,76.839,36115.0
2019-08-09 12:20:00,107.54,107.58,107.53,107.57,119942.0,76.839,76.8676,76.8319,76.8605,119942.0
2019-08-09 12:25:00,107.56,107.59,107.53,107.57,21834.0,76.8533,76.8748,76.8319,76.8605,21834.0
2019-08-09 12:30:00,107.56,107.59,107.55,107.58,19269.0,76.8533,76.8748,76.8462,76.8676,19269.0
2019-08-09 12:35:00,107.57,107.59,107.55,107.59,41189.0,76.8605,76.8748,76.8462,76.8748,41189.0
2019-08-09 12:40:00,107.59,107.61,107.57,107.59,66850.0,76.8748,76.8891,76.8605,76.8748,66850.0
2019-08-09 12:45:00,107.59,107.61,107.58,107.61,30477.0,76.8748,76.8891,76.8676,76.8891,30477.0
2019-08-09 12:50:00,107.61,107.69,107.6,107.69,127141.0,76.8891,76.9462,76.8819,76.9462,127141.0
2019-08-09 12:55:00,107.69,107.72,107.61,107.61,197968.0,76.9462,76.9677,76.8891,76.8891,197968.0
2019-08-09 13:00:00,107.61,107.65,107.6,107.62,28927.0,76.8891,76.9176,76.8819,76.8962,28927.0
2019-08-09 13:05:00,107.61,107.63,107.6,107.62,54306.0,76.8891,76.9033,76.8819,76.8962,54306.0
2019-08-09 13:10:00,107.62,107.65,107.61,107.64,60878.0,76.8962,76.9176,76.8891,76.9105,60878.0
2019-08-09 13:15:00,107.64,107.67,107.63,107.67,97410.0,76.9105,76.9319,76.9033,76.9319,97410.0
2019-08-09 13:20:00,107.66,107.7,107.66,107.67,186832.0,76.9248,76.9534,76.9248,76.9319,186832.0
2019-08-09 13:25:00,107.66,107.71,107.66,107.7,67420.0,76.9248,76.9605,76.9248,76.9534,67420.0
2019-08-09 13:30:00,107.7,107.74,107.7,107.72,70037.0,76.9534,76.9819,76.9534,76.9677,70037.0
2019-08-09 13:35:00,107.73,107.73,107.7,107.72,34579.0,76.9748,76.9748,76.9534,76.9677,34579.0
2019-08-09 13:40:00,107.72,107.73,107.71,107.72,59859.0,76.9677,76.9748,76.9605,76.9677,59859.0
2019-08-09 13:45:00,107.72,107.74,107.69,107.7,96800.0,76.9677,76.9819,76.9462,76.9534,96800.0
2019-08-09 13:50:00,107.7,107.7,107.68,107.68,102381.0,76.9534,76.9534,76.9391,76.9391,102381.0
2019-08-09 13:55:00,107.68,107.68,107.62,107.66,166832.0,76.9391,76.9391,76.8962,76.9248,166832.0
2019-08-09 14:00:00,107.65,107.67,107.63,107.66,27038.0,76.9176,76.9319,76.9033,76.9248,27038.0
2019-08-09 14:05:00,107.66,107.7,107.66,107.68,46380.0,76.9248,76.9534,76.9248,76.9391,46380.0
2019-08-09 14:10:00,107.69,107.7,107.67,107.67,29228.0,76.9462,76.9534,76.9319,76.9319,29228.0
2019-08-09 14:15:00,107.68,107.68,107.64,107.66,29294.0,76.9391,76.9391,76.9105,76.9248,29294.0
2019-08-09 14:20:00,107.66,107.67,107.63,107.67,26718.0,76.9248,76.9319,76.9033,76.9319,26718.0
2019-08-09 14:25:00,107.67,107.69,107.66,107.67,50044.0,76.9319,76.9462,76.9248,76.9319,50044.0
2019-08-09 14:30:00,107.68,107.68,107.65,107.67,91987.0,76.9391,76.9391,76.9176,76.9319,91987.0
2019-08-09 14:35:00,107.67,107.67,107.6,107.63,105679.0,76.9319,76.9319,76.8819,76.9033,105679.0
2019-08-09 14:40:00,107.63,107.64,107.62,107.63,62066.0,76.9033,76.9105,76.8962,76.9033,62066.0
2019-08-09 14:45:00,107.62,107.65,107.62,107.65,93423.0,76.8962,76.9176,76.8962,76.9176,93423.0
2019-08-09 14:50:00,107.65,107.65,107.6,107.62,78368.0,76.9176,76.9176,76.8819,76.8962,78368.0
2019-08-09 14:55:00,107.61,107.65,107.61,107.63,47662.0,76.8891,76.9176,76.8891,76.9033,47662.0
2019-08-09 15:00:00,107.63,107.68,107.61,107.67,111045.0,76.9033,76.9391,76.8891,76.9319,111045.0
2019-08-09 15:05:00,107.67,107.72,107.66,107.7,110288.0,76.9319,76.9677,76.9248,76.9534,110288.0
2019-08-09 15:10:00,107.7,107.73,107.69,107.73,132617.0,76.9534,76.9748,76.9462,76.9748,132617.0
2019-08-09 15:15:00,107.73,107.75,107.67,107.69,302046.0,76.9748,76.9891,76.9319,76.9462,302046.0
2019-08-09 15:20:00,107.68,107.69,107.66,107.69,66185.0,76.9391,76.9462,76.9248,76.9462,66185.0
2019-08-09 15:25:00,107.69,107.7,107.65,107.68,92369.0,76.9462,76.9534,76.9176,76.9391,92369.0
2019-08-09 15:30:00,107.68,107.74,107.67,107.72,88007.0,76.9391,76.9819,76.9319,76.9677,88007.0
2019-08-09 15:35:00,107.72,107.74,107.71,107.73,40786.0,76.9677,76.9819,76.9605,76.9748,40786.0
2019-08-09 15:40:00,107.73,107.74,107.7,107.73,158630.0,76.9748,76.9819,76.9534,76.9748,158630.0
2019-08-09 15:45:00,107.73,107.73,107.66,107.66,67306.0,76.9748,76.9748,76.9248,76.9248,67306.0
2019-08-09 15:50:00,107.66,107.68,107.63,107.65,92751.0,76.9248,76.9391,76.9033,76.9176,92751.0
2019-08-09 15:55:00,107.65,107.65,107.58,107.59,364004.0,76.9176,76.9176,76.8676,76.8748,364004.0
2019-08-12 09:30:00,107.38,107.38,107.31,107.32,273934.0,76.7247,76.7247,76.6747,76.6818,273934.0
2019-08-12 09:35:00,107.31,107.37,107.27,107.34,182078.0,76.6747,76.7176,76.6461,76.6961,182078.0
2019-08-12 09:40:00,107.33,107.34,107.3,107.32,48280.0,76.689,76.6961,76.6676,76.6818,48280.0
2019-08-12 09:45:00,107.31,107.37,107.28,107.32,88563.0,76.6747,76.7176,76.6533,76.6818,88563.0
2019-08-12 09:50:00,107.33,107.36,107.3,107.31,109761.0,76.689,76.7104,76.6676,76.6747,109761.0
2019-08-12 09:55:00,107.31,107.37,107.31,107.35,135238.0,76.6747,76.7176,76.6747,76.7033,135238.0
2019-08-12 10:00:00,107.35,107.4,107.34,107.35,139017.0,76.7033,76.739,76.6961,76.7033,139017.0
2019-08-12 10:05:00,107.35,107.35,107.3,107.32,93176.0,76.7033,76.7033,76.6676,76.6818,93176.0
2019-08-12 10:10:00,107.32,107.37,107.31,107.37,108609.0,76.6818,76.7176,76.6747,76.7176,108609.0
2019-08-12 10:15:00,107.38,107.47,107.36,107.45,92949.0,76.7247,76.789,76.7104,76.7747,92949.0
2019-08-12 10:20:00,107.46,107.52,107.44,107.5,68015.0,76.7819,76.8248,76.7676,76.8105,68015.0
2019-08-12 10:25:00,107.51,107.53,107.43,107.45,1018790.0,76.8176,76.8319,76.7604,76.7747,1018790.0
2019-08-12 10:30:00,107.44,107.48,107.4,107.4,106494.0,76.7676,76.7962,76.739,76.739,106494.0
2019-08-12 10:35:00,107.41,107.41,107.35,107.36,54648.0,76.7462,76.7462,76.7033,76.7104,54648.0
2019-08-12 10:40:00,107.36,107.37,107.31,107.34,108683.0,76.7104,76.7176,76.6747,76.6961,108683.0
2019-08-12 10:45:00,107.34,107.34,107.3,107.33,45829.0,76.6961,76.6961,76.6676,76.689,45829.0
2019-08-12 10:50:00,107.32,107.4,107.32,107.4,151963.0,76.6818,76.739,76.6818,76.739,151963.0
2019-08-12 10:55:00,107.4,107.43,107.39,107.41,23019.0,76.739,76.7604,76.7319,76.7462,23019.0
2019-08-12 11:00:00,107.41,107.41,107.35,107.36,19843.0,76.7462,76.7462,76.7033,76.7104,19843.0
2019-08-12 11:05:00,107.36,107.39,107.34,107.35,19956.0,76.7104,76.7319,76.6961,76.7033,19956.0
2019-08-12 11:10:00,107.34,107.34,107.27,107.28,130191.0,76.6961,76.6961,76.6461,76.6533,130191.0
2019-08-12 11:15:00,107.27,107.33,107.27,107.31,44640.0,76.6461,76.689,76.6461,76.6747,44640.0
2019-08-12 11:20:00,107.31,107.37,107.31,107.37,135663.0,76.6747,76.7176,76.6747,76.7176,135663.0
2019-08-12 11:25:00,107.37,107.39,107.36,107.39,58686.0,76.7176,76.7319,76.7104,76.7319,58686.0
2019-08-12 11:30:00,107.39,107.4,107.35,107.36,91909.0,76.7319,76.739,76.7033,76.7104,91909.0
2019-08-12 11:35:00,107.36,107.38,107.36,107.37,17109.0,76.7104,76.7247,76.7104,76.7176,17109.0
2019-08-12 11:40:00,107.37,107.41,107.36,107.41,40509.0,76.7176,76.7462,76.7104,76.7462,40509.0
2019-08-12 11:45:00,107.41,107.46,107.41,107.46,119930.0,76.7462,76.7819,76.7462,76.7819,119930.0
2019-08-12 11:50:00,107.46,107.47,107.45,107.46,56227.0,76.7819,76.789,76.7747,76.7819,56227.0
2019-08-12 11:55:00,107.47,107.47,107.44,107.45,25733.0,76.789,76.789,76.7676,76.7747,25733.0
2019-08-12 12:00:00,107.44,107.44,107.4,107.41,20204.0,76.7676,76.7676,76.739,76.7462,20204.0
2019-08-12 12:05:00,107.41,107.44,107.4,107.44,18022.0,76.7462,76.7676,76.739,76.7676,18022.0
2019-08-12 12:10:00,107.45,107.47,107.44,107.45,34679.0,76.7747,76.789,76.7676,76.7747,34679.0
2019-08-12 12:15:00,107.45,107.47,107.44,107.46,26530.0,76.7747,76.789,76.7676,76.7819,26530.0
2019-08-12 12:20:00,107.47,107.5,107.46,107.46,75315.0,76.789,76.8105,76.7819,76.7819,75315.0
2019-08-12 12:25:00,107.46,107.48,107.45,107.48,28324.0,76.7819,76.7962,76.7747,76.7962,28324.0
2019-08-12 12:30:00,107.49,107.51,107.46,107.47,71223.0,76.8033,76.8176,76.7819,76.789,71223.0
2019-08-12 12:35:00,107.47,107.49,107.46,107.48,10203.0,76.789,76.8033,76.7819,76.7962,10203.0
2019-08-12 12:40:00,107.48,107.48,107.42,107.46,39573.0,76.7962,76.7962,76.7533,76.7819,39573.0
2019-08-12 12:45:00,107.45,107.48,107.44,107.47,35298.0,76.7747,76.7962,76.7676,76.789,35298.0
2019-08-12 12:50:00,107.47,107.48,107.43,107.44,17301.0,76.789,76.7962,76.7604,76.7676,17301.0
2019-08-12 12:55:00,107.43,107.49,107.43,107.46,84524.0,76.7604,76.8033,76.7604,76.7819,84524.0
2019-08-12 13:00:00,107.46,107.46,107.44,107.44,15406.0,76.7819,76.7819,76.7676,76.7676,15406.0
2019-08-12 13:05:00,107.45,107.49,107.44,107.45,20524.0,76.7747,76.8033,76.7676,76.7747,20524.0
2019-08-12 13:10:00,107.45,107.47,107.44,107.46,18163.0,76.7747,76.789,76.7676,76.7819,18163.0
2019-08-12 13:15:00,107.46,107.46,107.4,107.41,99021.0,76.7819,76.7819,76.739,76.7462,99021.0
2019-08-12 13:20:00,107.41,107.45,107.41,107.42,8279.0,76.7462,76.7747,76.7462,76.7533,8279.0
2019-08-12 13:25:00,107.42,107.44,107.41,107.42,18538.0,76.7533,76.7676,76.7462,76.7533,18538.0
2019-08-12 13:30:00,107.42,107.43,107.4,107.42,19271.0,76.7533,76.7604,76.739,76.7533,19271.0
2019-08-12 13:35:00,107.42,107.42,107.38,107.39,24514.0,76.7533,76.7533,76.7247,76.7319,24514.0
2019-08-12 13:40:00,107.38,107.4,107.34,107.34,35337.0,76.7247,76.739,76.6961,76.6961,35337.0
2019-08-12 13:45:00,107.35,107.35,107.32,107.32,10600.0,76.7033,76.7033,76.6818,76.6818,10600.0
2019-08-12 13:50:00,107.32,107.34,107.31,107.34,14634.0,76.6818,76.6961,76.6747,76.6961,14634.0
2019-08-12 13:55:00,107.33,107.34,107.31,107.32,18445.0,76.689,76.6961,76.6747,76.6818,18445.0
2019-08-12 14:00:00,107.32,107.33,107.3,107.33,18050.0,76.6818,76.689,76.6676,76.689,18050.0
2019-08-12 14:05:00,107.32,107.34,107.3,107.34,23435.0,76.6818,76.6961,76.6676,76.6961,23435.0
2019-08-12 14:10:00,107.33,107.36,107.32,107.35,9737.0,76.689,76.7104,76.6818,76.7033,9737.0
2019-08-12 14:15:00,107.35,107.37,107.33,107.33,21375.0,76.7033,76.7176,76.689,76.689,21375.0
2019-08-12 14:20:00,107.32,107.33,107.3,107.32,32465.0,76.6818,76.689,76.6676,76.6818,32465.0
2019-08-12 14:25:00,107.32,107.33,107.29,107.29,37371.0,76.6818,76.689,76.6604,76.6604,37371.0
2019-08-12 14:30:00,107.3,107.33,107.29,107.31,46584.0,76.6676,76.689,76.6604,76.6747,46584.0
2019-08-12 14:35:00,107.31,107.32,107.29,107.3,26342.0,76.6747,76.6818,76.6604,76.6676,26342.0
2019-08-12 14:40:00,107.3,107.3,107.22,107.25,139392.0,76.6676,76.6676,76.6104,76.6318,139392.0
2019-08-12 14:45:00,107.24,107.26,107.23,107.24,49934.0,76.6247,76.639,76.6175,76.6247,49934.0
2019-08-12 14:50:00,107.24,107.27,107.21,107.22,185157.0,76.6247,76.6461,76.6033,76.6104,185157.0
2019-08-12 14:55:00,107.22,107.25,107.19,107.24,157460.0,76.6104,76.6318,76.589,76.6247,157460.0
2019-08-12 15:00:00,107.23,107.31,107.23,107.29,104055.0,76.6175,76.6747,76.6175,76.6604,104055.0
2019-08-12 15:05:00,107.3,107.32,107.26,107.28,58047.0,76.6676,76.6818,76.639,76.6533,58047.0
2019-08-12 15:10:00,107.28,107.29,107.27,107.28,16700.0,76.6533,76.6604,76.6461,76.6533,16700.0
2019-08-12 15:15:00,107.28,107.3,107.26,107.29,38789.0,76.6533,76.6676,76.639,76.6604,38789.0
2019-08-12 15:20:00,107.29,107.29,107.27,107.28,24323.0,76.6604,76.6604,76.6461,76.6533,24323.0
2019-08-12 15:25:00,107.29,107.32,107.25,107.32,38815.0,76.6604,76.6818,76.6318,76.6818,38815.0
2019-08-12 15:30:00,107.32,107.32,107.28,107.28,15930.0,76.6818,76.6818,76.6533,76.6533,15930.0
2019-08-12 15:35:00,107.29,107.32,107.26,107.32,35658.0,76.6604,76.6818,76.639,76.6818,35658.0
2019-08-12 15:40:00,107.32,107.32,107.3,107.31,55020.0,76.6818,76.6818,76.6676,76.6747,55020.0
2019-08-12 15:45:00,107.32,107.32,107.28,107.28,167610.0,76.6818,76.6818,76.6533,76.6533,167610.0
2019-08-12 15:50:00,107.28,107.29,107.26,107.29,112250.0,76.6533,76.6604,76.639,76.6604,112250.0
2019-08-12 15:55:00,107.29,107.31,107.28,107.31,123557.0,76.6604,76.6747,76.6533,76.6747,123557.0
2019-08-13 09:30:00,107.26,107.26,107.21,107.25,161697.0,76.639,76.639,76.6033,76.6318,161697.0
2019-08-13 09:35:00,107.26,107.47,107.25,107.44,197122.0,76.639,76.789,76.6318,76.7676,197122.0
2019-08-13 09:40:00,107.43,107.48,107.38,107.48,188474.0,76.7604,76.7962,76.7247,76.7962,188474.0
2019-08-13 09:45:00,107.49,107.81,107.43,107.57,696392.0,76.8033,77.032,76.7604,76.8605,696392.0
2019-08-13 09:50:00,107.58,107.67,107.5,107.64,220828.0,76.8676,76.9319,76.8105,76.9105,220828.0
2019-08-13 09:55:00,107.64,107.73,107.55,107.62,197274.0,76.9105,76.9748,76.8462,76.8962,197274.0
2019-08-13 10:00:00,107.62,107.64,107.52,107.57,34597.0,76.8962,76.9105,76.8248,76.8605,34597.0
2019-08-13 10:05:00,107.58,107.62,107.57,107.62,140804.0,76.8676,76.8962,76.8605,76.8962,140804.0
2019-08-13 10:10:00,107.63,107.69,107.6,107.69,80873.0,76.9033,76.9462,76.8819,76.9462,80873.0
2019-08-13 10:15:00,107.7,107.77,107.7,107.76,78964.0,76.9534,77.0034,76.9534,76.9962,78964.0
2019-08-13 10:20:00,107.77,107.78,107.72,107.77,208069.0,77.0034,77.0105,76.9677,77.0034,208069.0
2019-08-13 10:25:00,107.77,107.85,107.75,107.76,194527.0,77.0034,77.0605,76.9891,76.9962,194527.0
2019-08-13 10:30:00,107.77,107.78,107.71,107.73,92001.0,77.0034,77.0105,76.9605,76.9748,92001.0
2019-08-13 10:35:00,107.72,107.73,107.69,107.7,71810.0,76.9677,76.9748,76.9462,76.9534,71810.0
2019-08-13 10:40:00,107.7,107.7,107.63,107.67,223946.0,76.9534,76.9534,76.9033,76.9319,223946.0
2019-08-13 10:45:00,107.67,107.69,107.65,107.66,158598.0,76.9319,76.9462,76.9176,76.9248,158598.0
2019-08-13 10:50:00,107.66,107.67,107.62,107.67,131195.0,76.9248,76.9319,76.8962,76.9319,131195.0
2019-08-13 10:55:00,107.66,107.67,107.63,107.64,110735.0,76.9248,76.9319,76.9033,76.9105,110735.0
2019-08-13 11:00:00,107.64,107.7,107.63,107.66,151828.0,76.9105,76.9534,76.9033,76.9248,151828.0
2019-08-13 11:05:00,107.66,107.72,107.64,107.72,98544.0,76.9248,76.9677,76.9105,76.9677,98544.0
2019-08-13 11:10:00,107.72,107.75,107.69,107.73,96872.0,76.9677,76.9891,76.9462,76.9748,96872.0
2019-08-13 11:15:00,107.74,107.75,107.61,107.65,159586.0,76.9819,76.9891,76.8891,76.9176,159586.0
2019-08-13 11:20:00,107.64,107.67,107.62,107.62,45653.0,76.9105,76.9319,76.8962,76.8962,45653.0
2019-08-13 11:25:00,107.62,107.69,107.61,107.66,45390.0,76.8962,76.9462,76.8891,76.9248,45390.0
2019-08-13 11:30:00,107.66,107.66,107.61,107.63,33810.0,76.9248,76.9248,76.8891,76.9033,33810.0
2019-08-13 11:35:00,107.63,107.69,107.63,107.68,49308.0,76.9033,76.9462,76.9033,76.9391,49308.0
2019-08-13 11:40:00,107.68,107.73,107.68,107.73,30619.0,76.9391,76.9748,76.9391,76.9748,30619.0
2019-08-13 11:45:00,107.73,107.75,107.72,107.73,51506.0,76.9748,76.9891,76.9677,76.9748,51506.0
2019-08-13 11:50:00,107.74,107.76,107.71,107.76,51298.0,76.9819,76.9962,76.9605,76.9962,51298.0
2019-08-13 11:55:00,107.76,107.78,107.74,107.78,119638.0,76.9962,77.0105,76.9819,77.0105,119638.0
2019-08-13 12:00:00,107.78,107.78,107.74,107.74,78432.0,77.0105,77.0105,76.9819,76.9819,78432.0
2019-08-13 12:05:00,107.74,107.77,107.71,107.75,32617.0,76.9819,77.0034,76.9605,76.9891,32617.0
2019-08-13 12:10:00,107.75,107.76,107.72,107.76,68012.0,76.9891,76.9962,76.9677,76.9962,68012.0
2019-08-13 12:15:00,107.76,107.77,107.75,107.76,58055.0,76.9962,77.0034,76.9891,76.9962,58055.0
2019-08-13 12:20:00,107.76,107.78,107.74,107.75,70550.0,76.9962,77.0105,76.9819,76.9891,70550.0
2019-08-13 12:25:00,107.75,107.76,107.72,107.72,51327.0,76.9891,76.9962,76.9677,76.9677,51327.0
2019-08-13 12:30:00,107.72,107.74,107.69,107.7,72002.0,76.9677,76.9819,76.9462,76.9534,72002.0
2019-08-13 12:35:00,107.71,107.73,107.7,107.71,23568.0,76.9605,76.9748,76.9534,76.9605,23568.0
2019-08-13 12:40:00,107.71,107.73,107.7,107.72,15672.0,76.9605,76.9748,76.9534,76.9677,15672.0
2019-08-13 12:45:00,107.72,107.74,107.71,107.71,18620.0,76.9677,76.9819,76.9605,76.9605,18620.0
2019-08-13 12:50:00,107.72,107.74,107.71,107.71,18127.0,76.9677,76.9819,76.9605,76.9605,18127.0
2019-08-13 12:55:00,107.71,107.71,107.65,107.7,27488.0,76.9605,76.9605,76.9176,76.9534,27488.0
2019-08-13 13:00:00,107.7,107.75,107.67,107.75,32544.0,76.9534,76.9891,76.9319,76.9891,32544.0
2019-08-13 13:05:00,107.75,107.76,107.72,107.75,82684.0,76.9891,76.9962,76.9677,76.9891,82684.0
2019-08-13 13:10:00,107.75,107.77,107.75,107.76,38351.0,76.9891,77.0034,76.9891,76.9962,38351.0
2019-08-13 13:15:00,107.76,107.77,107.67,107.69,93680.0,76.9962,77.0034,76.9319,76.9462,93680.0
2019-08-13 13:20:00,107.67,107.73,107.67,107.7,44442.0,76.9319,76.9748,76.9319,76.9534,44442.0
2019-08-13 13:25:00,107.71,107.73,107.69,107.73,56183.0,76.9605,76.9748,76.9462,76.9748,56183.0
2019-08-13 13:30:00,107.74,107.75,107.71,107.74,32346.0,76.9819,76.9891,76.9605,76.9819,32346.0
2019-08-13 13:35:00,107.74,107.75,107.71,107.72,26661.0,76.9819,76.9891,76.9605,76.9677,26661.0
2019-08-13 13:40:00,107.72,107.74,107.7,107.73,14567.0,76.9677,76.9819,76.9534,76.9748,14567.0
2019-08-13 13:45:00,107.73,107.75,107.72,107.72,22031.0,76.9748,76.9891,76.9677,76.9677,22031.0
2019-08-13 13:50:00,107.73,107.75,107.72,107.74,21138.0,76.9748,76.9891,76.9677,76.9819,21138.0
2019-08-13 13:55:00,107.73,107.76,107.73,107.75,47350.0,76.9748,76.9962,76.9748,76.9891,47350.0
2019-08-13 14:00:00,107.75,107.77,107.72,107.76,56040.0,76.9891,77.0034,76.9677,76.9962,56040.0
2019-08-13 14:05:00,107.76,107.77,107.73,107.75,11594.0,76.9962,77.0034,76.9748,76.9891,11594.0
2019-08-13 14:10:00,107.76,107.76,107.74,107.75,9704.0,76.9962,76.9962,76.9819,76.9891,9704.0
2019-08-13 14:15:00,107.75,107.77,107.74,107.75,13385.0,76.9891,77.0034,76.9819,76.9891,13385.0
2019-08-13 14:20:00,107.75,107.76,107.75,107.75,22877.0,76.9891,76.9962,76.9891,76.9891,22877.0
2019-08-13 14:25:00,107.75,107.78,107.75,107.78,82939.0,76.9891,77.0105,76.9891,77.0105,82939.0
2019-08-13 14:30:00,107.78,107.8,107.75,107.8,98698.0,77.0105,77.0248,76.9891,77.0248,98698.0
2019-08-13 14:35:00,107.8,107.81,107.77,107.81,46826.0,77.0248,77.032,77.0034,77.032,46826.0
2019-08-13 14:40:00,107.81,107.81,107.77,107.77,122282.0,77.032,77.032,77.0034,77.0034,122282.0
2019-08-13 14:45:00,107.77,107.78,107.74,107.75,55491.0,77.0034,77.0105,76.9819,76.9891,55491.0
2019-08-13 14:50:00,107.75,107.76,107.74,107.74,101619.0,76.9891,76.9962,76.9819,76.9819,101619.0
2019-08-13 14:55:00,107.74,107.74,107.7,107.7,206516.0,76.9819,76.9819,76.9534,76.9534,206516.0
2019-08-13 15:00:00,107.7,107.72,107.69,107.69,222948.0,76.9534,76.9677,76.9462,76.9462,222948.0
2019-08-13 15:05:00,107.69,107.72,107.68,107.72,49208.0,76.9462,76.9677,76.9391,76.9677,49208.0
2019-08-13 15:10:00,107.71,107.71,107.69,107.7,20186.0,76.9605,76.9605,76.9462,76.9534,20186.0
2019-08-13 15:15:00,107.69,107.73,107.69,107.73,31690.0,76.9462,76.9748,76.9462,76.9748,31690.0
2019-08-13 15:20:00,107.73,107.73,107.7,107.7,12044.0,76.9748,76.9748,76.9534,76.9534,12044.0
2019-08-13 15:25:00,107.7,107.73,107.7,107.73,19528.0,76.9534,76.9748,76.9534,76.9748,19528.0
2019-08-13 15:30:00,107.72,107.72,107.69,107.7,26210.0,76.9677,76.9677,76.9462,76.9534,26210.0
2019-08-13 15:35:00,107.7,107.71,107.69,107.7,52972.0,76.9534,76.9605,76.9462,76.9534,52972.0
2019-08-13 15:40:00,107.71,107.72,107.65,107.67,107074.0,76.9605,76.9677,76.9176,76.9319,107074.0
2019-08-13 15:45:00,107.67,107.72,107.63,107.71,172202.0,76.9319,76.9677,76.9033,76.9605,172202.0
2019-08-13 15:50:00,107.71,107.76,107.71,107.76,270613.0,76.9605,76.9962,76.9605,76.9962,270613.0
2019-08-13 15:55:00,107.76,107.76,107.69,107.7,288496.0,76.9962,76.9962,76.9462,76.9534,288496.0
2019-08-14 09:30:00,107.22,107.27,107.14,107.2,1215320.0,76.6104,76.6461,76.5532,76.5961,1215320.0
2019-08-14 09:35:00,107.2,107.23,107.14,107.23,155134.0,76.5961,76.6175,76.5532,76.6175,155134.0
2019-08-14 09:40:00,107.23,107.23,107.16,107.19,269358.0,76.6175,76.6175,76.5675,76.589,269358.0
2019-08-14 09:45:00,107.18,107.19,107.14,107.18,271527.0,76.5818,76.589,76.5532,76.5818,271527.0
2019-08-14 09:50:00,107.17,107.25,107.15,107.22,174795.0,76.5747,76.6318,76.5604,76.6104,174795.0
2019-08-14 09:55:00,107.2,107.23,107.16,107.2,94841.0,76.5961,76.6175,76.5675,76.5961,94841.0
2019-08-14 10:00:00,107.2,107.21,107.08,107.11,131260.0,76.5961,76.6033,76.5104,76.5318,131260.0
2019-08-14 10:05:00,107.1,107.14,107.08,107.13,136227.0,76.5247,76.5532,76.5104,76.5461,136227.0
2019-08-14 10:10:00,107.12,107.12,107.04,107.05,122547.0,76.5389,76.5389,76.4818,76.4889,122547.0
2019-08-14 10:15:00,107.05,107.09,107.03,107.03,140725.0,76.4889,76.5175,76.4746,76.4746,140725.0
2019-08-14 10:20:00,107.04,107.08,107.03,107.07,95498.0,76.4818,76.5104,76.4746,76.5032,95498.0
2019-08-14 10:25:00,107.06,107.12,107.06,107.11,81234.0,76.4961,76.5389,76.4961,76.5318,81234.0
2019-08-14 10:30:00,107.1,107.11,107.04,107.08,64612.0,76.5247,76.5318,76.4818,76.5104,64612.0
2019-08-14 10:35:00,107.07,107.08,106.99,106.99,47942.0,76.5032,76.5104,76.4461,76.4461,47942.0
2019-08-14 10:40:00,106.98,107.05,106.96,107.04,41156.0,76.4389,76.4889,76.4246,76.4818,41156.0
2019-08-14 10:45:00,107.03,107.03,106.94,106.96,116282.0,76.4746,76.4746,76.4103,76.4246,116282.0
2019-08-14 10:50:00,106.96,106.98,106.94,106.95,90589.0,76.4246,76.4389,76.4103,76.4175,90589.0
2019-08-14 10:55:00,106.95,107.0,106.9,106.91,100955.0,76.4175,76.4532,76.3818,76.3889,100955.0
2019-08-14 11:00:00,106.9,106.93,106.86,106.9,168376.0,76.3818,76.4032,76.3532,76.3818,168376.0
2019-08-14 11:05:00,106.9,106.95,106.89,106.93,143363.0,76.3818,76.4175,76.3746,76.4032,143363.0
2019-08-14 11:10:00,106.93,106.94,106.88,106.88,201620.0,76.4032,76.4103,76.3675,76.3675,201620.0
2019-08-14 11:15:00,106.88,106.95,106.87,106.93,105275.0,76.3675,76.4175,76.3603,76.4032,105275.0
2019-08-14 11:20:00,106.93,106.98,106.92,106.95,135104.0,76.4032,76.4389,76.396,76.4175,135104.0
2019-08-14 11:25:00,106.95,106.96,106.92,106.93,51946.0,76.4175,76.4246,76.396,76.4032,51946.0
2019-08-14 11:30:00,106.93,106.96,106.92,106.96,53727.0,76.4032,76.4246,76.396,76.4246,53727.0
2019-08-14 11:35:00,106.97,106.99,106.93,106.97,184742.0,76.4318,76.4461,76.4032,76.4318,184742.0
2019-08-14 11:40:00,106.97,106.97,106.91,106.91,45071.0,76.4318,76.4318,76.3889,76.3889,45071.0
2019-08-14 11:45:00,106.92,106.92,106.87,106.91,79462.0,76.396,76.396,76.3603,76.3889,79462.0
2019-08-14 11:50:00,106.91,106.94,106.88,106.92,42784.0,76.3889,76.4103,76.3675,76.396,42784.0
2019-08-14 11:55:00,106.92,106.94,106.88,106.93,175524.0,76.396,76.4103,76.3675,76.4032,175524.0
2019-08-14 12:00:00,106.93,106.93,106.86,106.88,53124.0,76.4032,76.4032,76.3532,76.3675,53124.0
2019-08-14 12:05:00,106.88,106.9,106.86,106.87,28753.0,76.3675,76.3818,76.3532,76.3603,28753.0
2019-08-14 12:10:00,106.87,106.95,106.86,106.95,44376.0,76.3603,76.4175,76.3532,76.4175,44376.0
2019-08-14 12:15:00,106.95,106.95,106.9,106.95,41911.0,76.4175,76.4175,76.3818,76.4175,41911.0
2019-08-14 12:20:00,106.95,106.97,106.91,106.93,40218.0,76.4175,76.4318,76.3889,76.4032,40218.0
2019-08-14 12:25:00,106.93,106.94,106.9,106.94,45210.0,76.4032,76.4103,76.3818,76.4103,45210.0
2019-08-14 12:30:00,106.93,106.97,106.92,106.95,47304.0,76.4032,76.4318,76.396,76.4175,47304.0
2019-08-14 12:35:00,106.96,106.96,106.93,106.93,18195.0,76.4246,76.4246,76.4032,76.4032,18195.0
2019-08-14 12:40:00,106.94,106.94,106.91,106.94,24060.0,76.4103,76.4103,76.3889,76.4103,24060.0
2019-08-14 12:45:00,106.93,106.93,106.87,106.87,93843.0,76.4032,76.4032,76.3603,76.3603,93843.0
2019-08-14 12:50:00,106.87,106.87,106.83,106.83,73925.0,76.3603,76.3603,76.3317,76.3317,73925.0
2019-08-14 12:55:00,106.83,106.84,106.78,106.8,39574.0,76.3317,76.3389,76.296,76.3103,39574.0
2019-08-14 13:00:00,106.79,106.82,106.75,106.79,105237.0,76.3032,76.3246,76.2746,76.3032,105237.0
2019-08-14 13:05:00,106.8,106.8,106.77,106.79,21557.0,76.3103,76.3103,76.2889,76.3032,21557.0
2019-08-14 13:10:00,106.79,106.85,106.77,106.84,54302.0,76.3032,76.346,76.2889,76.3389,54302.0
2019-08-14 13:15:00,106.83,106.85,106.79,106.8,84468.0,76.3317,76.346,76.3032,76.3103,84468.0
2019-08-14 13:20:00,106.8,106.89,106.79,106.88,148151.0,76.3103,76.3746,76.3032,76.3675,148151.0
2019-08-14 13:25:00,106.87,106.95,106.87,106.91,276419.0,76.3603,76.4175,76.3603,76.3889,276419.0
2019-08-14 13:30:00,106.9,106.92,106.9,106.92,127788.0,76.3818,76.396,76.3818,76.396,127788.0
2019-08-14 13:35:00,106.93,106.97,106.91,106.94,29605.0,76.4032,76.4318,76.3889,76.4103,29605.0
2019-08-14 13:40:00,106.94,106.98,106.94,106.97,38922.0,76.4103,76.4389,76.4103,76.4318,38922.0
2019-08-14 13:45:00,106.96,106.97,106.95,106.96,45982.0,76.4246,76.4318,76.4175,76.4246,45982.0
2019-08-14 13:50:00,106.96,106.97,106.94,106.96,53391.0,76.4246,76.4318,76.4103,76.4246,53391.0
2019-08-14 13:55:00,106.96,106.97,106.95,106.96,67635.0,76.4246,76.4318,76.4175,76.4246,67635.0
2019-08-14 14:00:00,106.97,106.97,106.94,106.94,89499.0,76.4318,76.4318,76.4103,76.4103,89499.0
2019-08-14 14:05:00,106.94,106.95,106.91,106.94,184929.0,76.4103,76.4175,76.3889,76.4103,184929.0
2019-08-14 14:10:00,106.94,106.98,106.94,106.95,73520.0,76.4103,76.4389,76.4103,76.4175,73520.0
2019-08-14 14:15:00,106.96,107.01,106.95,106.98,43552.0,76.4246,76.4603,76.4175,76.4389,43552.0
2019-08-14 14:20:00,106.98,106.98,106.94,106.94,53555.0,76.4389,76.4389,76.4103,76.4103,53555.0
2019-08-14 14:25:00,106.94,106.96,106.93,106.94,73002.0,76.4103,76.4246,76.4032,76.4103,73002.0
2019-08-14 14:30:00,106.94,106.96,106.9,106.91,88388.0,76.4103,76.4246,76.3818,76.3889,88388.0
2019-08-14 14:35:00,106.91,106.91,106.88,106.88,47826.0,76.3889,76.3889,76.3675,76.3675,47826.0
2019-08-14 14:40:00,106.88,106.92,106.87,106.9,37504.0,76.3675,76.396,76.3603,76.3818,37504.0
2019-08-14 14:45:00,106.91,106.93,106.9,106.91,25654.0,76.3889,76.4032,76.3818,76.3889,25654.0
2019-08-14 14:50:00,106.91,106.93,106.9,106.92,60686.0,76.3889,76.4032,76.3818,76.396,60686.0
2019-08-14 14:55:00,106.92,106.97,106.91,106.93,48326.0,76.396,76.4318,76.3889,76.4032,48326.0
2019-08-14 15:00:00,106.94,107.03,106.89,107.0,76425.0,76.4103,76.4746,76.3746,76.4532,76425.0
2019-08-14 15:05:00,107.0,107.01,106.96,106.98,78311.0,76.4532,76.4603,76.4246,76.4389,78311.0
2019-08-14 15:10:00,106.98,107.01,106.95,106.95,131803.0,76.4389,76.4603,76.4175,76.4175,131803.0
2019-08-14 15:15:00,106.95,106.95,106.92,106.92,72572.0,76.4175,76.4175,76.396,76.396,72572.0
2019-08-14 15:20:00,106.92,106.92,106.84,106.84,172427.0,76.396,76.396,76.3389,76.3389,172427.0
2019-08-14 15:25:00,106.85,106.98,106.84,106.91,170126.0,76.346,76.4389,76.3389,76.3889,170126.0
2019-08-14 15:30:00,106.9,106.93,106.83,106.92,236550.0,76.3818,76.4032,76.3317,76.396,236550.0
2019-08-14 15:35:00,106.93,106.95,106.88,106.89,205084.0,76.4032,76.4175,76.3675,76.3746,205084.0
2019-08-14 15:40:00,106.88,106.88,106.81,106.82,280845.0,76.3675,76.3675,76.3174,76.3246,280845.0
2019-08-14 15:45:00,106.82,106.85,106.78,106.79,245839.0,76.3246,76.346,76.296,76.3032,245839.0
2019-08-14 15:50:00,106.78,106.81,106.76,106.8,422474.0,76.296,76.3174,76.2817,76.3103,422474.0
2019-08-14 15:55:00,106.79,106.8,106.73,106.76,503831.0,76.3032,76.3103,76.2603,76.2817,503831.0
2019-08-15 09:30:00,106.97,107.18,106.95,107.15,249582.0,76.4318,76.5818,76.4175,76.5604,249582.0
2019-08-15 09:35:00,107.13,107.17,106.98,106.98,337725.0,76.5461,76.5747,76.4389,76.4389,337725.0
2019-08-15 09:40:00,106.98,107.07,106.92,107.01,189082.0,76.4389,76.5032,76.396,76.4603,189082.0
2019-08-15 09:45:00,107.02,107.12,107.0,107.08,301575.0,76.4675,76.5389,76.4532,76.5104,301575.0
2019-08-15 09:50:00,107.08,107.09,106.99,107.06,584731.0,76.5104,76.5175,76.4461,76.4961,584731.0
2019-08-15 09:55:00,107.06,107.08,107.02,107.07,92778.0,76.4961,76.5104,76.4675,76.5032,92778.0
2019-08-15 10:00:00,107.06,107.09,107.0,107.03,87357.0,76.4961,76.5175,76.4532,76.4746,87357.0
2019-08-15 10:05:00,107.03,107.05,106.99,107.03,53206.0,76.4746,76.4889,76.4461,76.4746,53206.0
2019-08-15 10:10:00,107.02,107.1,107.02,107.05,98506.0,76.4675,76.5247,76.4675,76.4889,98506.0
2019-08-15 10:15:00,107.04,107.07,107.0,107.01,164034.0,76.4818,76.5032,76.4532,76.4603,164034.0
2019-08-15 10:20:00,107.0,107.05,106.97,107.03,57787.0,76.4532,76.4889,76.4318,76.4746,57787.0
2019-08-15 10:25:00,107.04,107.06,106.99,106.99,63424.0,76.4818,76.4961,76.4461,76.4461,63424.0
2019-08-15 10:30:00,106.99,107.03,106.94,107.03,204893.0,76.4461,76.4746,76.4103,76.4746,204893.0
2019-08-15 10:35:00,107.03,107.05,107.01,107.01,110018.0,76.4746,76.4889,76.4603,76.4603,110018.0
2019-08-15 10:40:00,107.01,107.03,107.0,107.03,45692.0,76.4603,76.4746,76.4532,76.4746,45692.0
2019-08-15 10:45:00,107.03,107.07,107.0,107.01,101988.0,76.4746,76.5032,76.4532,76.4603,101988.0
2019-08-15 10:50:00,107.0,107.08,107.0,107.06,101963.0,76.4532,76.5104,76.4532,76.4961,101963.0
2019-08-15 10:55:00,107.06,107.07,107.02,107.03,297879.0,76.4961,76.5032,76.4675,76.4746,297879.0
2019-08-15 11:00:00,107.02,107.04,107.01,107.02,125602.0,76.4675,76.4818,76.4603,76.4675,125602.0
2019-08-15 11:05:00,107.02,107.03,106.98,106.99,291012.0,76.4675,76.4746,76.4389,76.4461,291012.0
2019-08-15 11:10:00,106.98,107.0,106.97,106.98,105883.0,76.4389,76.4532,76.4318,76.4389,105883.0
2019-08-15 11:15:00,106.98,106.99,106.97,106.98,43266.0,76.4389,76.4461,76.4318,76.4389,43266.0
2019-08-15 11:20:00,106.98,107.01,106.95,107.0,252820.0,76.4389,76.4603,76.4175,76.4532,252820.0
2019-08-15 11:25:00,107.0,107.04,106.98,107.04,42362.0,76.4532,76.4818,76.4389,76.4818,42362.0
2019-08-15 11:30:00,107.04,107.05,107.03,107.04,33988.0,76.4818,76.4889,76.4746,76.4818,33988.0
2019-08-15 11:35:00,107.04,107.08,107.03,107.08,33655.0,76.4818,76.5104,76.4746,76.5104,33655.0
2019-08-15 11:40:00,107.08,107.08,107.04,107.06,42607.0,76.5104,76.5104,76.4818,76.4961,42607.0
2019-08-15 11:45:00,107.06,107.1,107.05,107.05,30631.0,76.4961,76.5247,76.4889,76.4889,30631.0
2019-08-15 11:50:00,107.06,107.09,107.06,107.09,50860.0,76.4961,76.5175,76.4961,76.5175,50860.0
2019-08-15 11:55:00,107.08,107.17,107.08,107.17,116459.0,76.5104,76.5747,76.5104,76.5747,116459.0
2019-08-15 12:00:00,107.17,107.2,107.14,107.2,127771.0,76.5747,76.5961,76.5532,76.5961,127771.0
2019-08-15 12:05:00,107.19,107.23,107.19,107.21,53917.0,76.589,76.6175,76.589,76.6033,53917.0
2019-08-15 12:10:00,107.2,107.21,107.18,107.19,30804.0,76.5961,76.6033,76.5818,76.589,30804.0
2019-08-15 12:15:00,107.19,107.22,107.19,107.2,19905.0,76.589,76.6104,76.589,76.5961,19905.0
2019-08-15 12:20:00,107.21,107.23,107.16,107.17,45762.0,76.6033,76.6175,76.5675,76.5747,45762.0
2019-08-15 12:25:00,107.17,107.18,107.14,107.14,40800.0,76.5747,76.5818,76.5532,76.5532,40800.0
2019-08-15 12:30:00,107.15,107.18,107.14,107.17,23307.0,76.5604,76.5818,76.5532,76.5747,23307.0
2019-08-15 12:35:00,107.18,107.2,107.15,107.18,113433.0,76.5818,76.5961,76.5604,76.5818,113433.0
2019-08-15 12:40:00,107.18,107.19,107.16,107.18,141106.0,76.5818,76.589,76.5675,76.5818,141106.0
2019-08-15 12:45:00,107.18,107.18,107.15,107.16,31033.0,76.5818,76.5818,76.5604,76.5675,31033.0
2019-08-15 12:50:00,107.17,107.19,107.15,107.17,13872.0,76.5747,76.589,76.5604,76.5747,13872.0
2019-08-15 12:55:00,107.17,107.22,107.17,107.21,42576.0,76.5747,76.6104,76.5747,76.6033,42576.0
2019-08-15 13:00:00,107.2,107.23,107.2,107.22,36941.0,76.5961,76.6175,76.5961,76.6104,36941.0
2019-08-15 13:05:00,107.21,107.23,107.2,107.22,28796.0,76.6033,76.6175,76.5961,76.6104,28796.0
2019-08-15 13:10:00,107.22,107.22,107.19,107.2,49083.0,76.6104,76.6104,76.589,76.5961,49083.0
2019-08-15 13:15:00,107.2,107.26,107.2,107.25,73177.0,76.5961,76.639,76.5961,76.6318,73177.0
2019-08-15 13:20:00,107.25,107.26,107.22,107.23,44562.0,76.6318,76.639,76.6104,76.6175,44562.0
2019-08-15 13:25:00,107.22,107.22,107.19,107.2,20344.0,76.6104,76.6104,76.589,76.5961,20344.0
2019-08-15 13:30:00,107.19,107.21,107.19,107.21,16428.0,76.589,76.6033,76.589,76.6033,16428.0
2019-08-15 13:35:00,107.2,107.21,107.17,107.18,122732.0,76.5961,76.6033,76.5747,76.5818,122732.0
2019-08-15 13:40:00,107.18,107.19,107.14,107.15,119541.0,76.5818,76.589,76.5532,76.5604,119541.0
2019-08-15 13:45:00,107.14,107.15,107.1,107.12,220574.0,76.5532,76.5604,76.5247,76.5389,220574.0
2019-08-15 13:50:00,107.12,107.13,107.05,107.08,142954.0,76.5389,76.5461,76.4889,76.5104,142954.0
2019-08-15 13:55:00,107.09,107.09,107.04,107.05,59900.0,76.5175,76.5175,76.4818,76.4889,59900.0
2019-08-15 14:00:00,107.05,107.14,107.02,107.08,230754.0,76.4889,76.5532,76.4675,76.5104,230754.0
2019-08-15 14:05:00,107.08,107.15,107.08,107.13,74817.0,76.5104,76.5604,76.5104,76.5461,74817.0
2019-08-15 14:10:00,107.13,107.2,107.13,107.18,95362.0,76.5461,76.5961,76.5461,76.5818,95362.0
2019-08-15 14:15:00,107.18,107.19,107.14,107.16,52410.0,76.5818,76.589,76.5532,76.5675,52410.0
2019-08-15 14:20:00,107.16,107.24,107.14,107.22,43728.0,76.5675,76.6247,76.5532,76.6104,43728.0
2019-08-15 14:25:00,107.2,107.24,107.2,107.21,19524.0,76.5961,76.6247,76.5961,76.6033,19524.0
2019-08-15 14:30:00,107.21,107.23,107.17,107.2,57289.0,76.6033,76.6175,76.5747,76.5961,57289.0
2019-08-15 14:35:00,107.21,107.22,107.15,107.15,32231.0,76.6033,76.6104,76.5604,76.5604,32231.0
2019-08-15 14:40:00,107.16,107.2,107.15,107.19,30114.0,76.5675,76.5961,76.5604,76.589,30114.0
2019-08-15 14:45:00,107.19,107.22,107.16,107.18,39143.0,76.589,76.6104,76.5675,76.5818,39143.0
2019-08-15 14:50:00,107.19,107.21,107.14,107.2,36883.0,76.589,76.6033,76.5532,76.5961,36883.0
2019-08-15 14:55:00,107.2,107.21,107.17,107.18,50645.0,76.5961,76.6033,76.5747,76.5818,50645.0
2019-08-15 15:00:00,107.19,107.26,107.19,107.25,221614.0,76.589,76.639,76.589,76.6318,221614.0
2019-08-15 15:05:00,107.26,107.28,107.21,107.23,370037.0,76.639,76.6533,76.6033,76.6175,370037.0
2019-08-15 15:10:00,107.23,107.24,107.16,107.18,226132.0,76.6175,76.6247,76.5675,76.5818,226132.0
2019-08-15 15:15:00,107.17,107.17,107.13,107.14,258577.0,76.5747,76.5747,76.5461,76.5532,258577.0
2019-08-15 15:20:00,107.13,107.15,107.1,107.11,195529.0,76.5461,76.5604,76.5247,76.5318,195529.0
2019-08-15 15:25:00,107.11,107.13,107.08,107.08,60850.0,76.5318,76.5461,76.5104,76.5104,60850.0
2019-08-15 15:30:00,107.08,107.16,107.07,107.13,122274.0,76.5104,76.5675,76.5032,76.5461,122274.0
2019-08-15 15:35:00,107.13,107.15,107.11,107.13,56336.0,76.5461,76.5604,76.5318,76.5461,56336.0
2019-08-15 15:40:00,107.13,107.21,107.11,107.2,71492.0,76.5461,76.6033,76.5318,76.5961,71492.0
2019-08-15 15:45:00,107.19,107.25,107.17,107.22,134290.0,76.589,76.6318,76.5747,76.6104,134290.0
2019-08-15 15:50:00,107.22,107.24,107.2,107.21,111240.0,76.6104,76.6247,76.5961,76.6033,111240.0
2019-08-15 15:55:00,107.21,107.21,107.13,107.14,447821.0,76.6033,76.6033,76.5461,76.5532,447821.0
2019-08-16 09:30:00,107.38,107.49,107.38,107.49,185898.0,76.7247,76.8033,76.7247,76.8033,185898.0
2019-08-16 09:35:00,107.49,107.51,107.48,107.48,45070.0,76.8033,76.8176,76.7962,76.7962,45070.0
2019-08-16 09:40:00,107.49,107.5,107.45,107.45,288363.0,76.8033,76.8105,76.7747,76.7747,288363.0
2019-08-16 09:45:00,107.45,107.46,107.43,107.44,35797.0,76.7747,76.7819,76.7604,76.7676,35797.0
2019-08-16 09:50:00,107.44,107.47,107.44,107.45,174554.0,76.7676,76.789,76.7676,76.7747,174554.0
2019-08-16 09:55:00,107.44,107.45,107.39,107.44,114249.0,76.7676,76.7747,76.7319,76.7676,114249.0
2019-08-16 10:00:00,107.43,107.47,107.42,107.44,113640.0,76.7604,76.789,76.7533,76.7676,113640.0
2019-08-16 10:05:00,107.44,107.45,107.37,107.4,43897.0,76.7676,76.7747,76.7176,76.739,43897.0
2019-08-16 10:10:00,107.4,107.42,107.38,107.41,50476.0,76.739,76.7533,76.7247,76.7462,50476.0
2019-08-16 10:15:00,107.41,107.42,107.4,107.4,25497.0,76.7462,76.7533,76.739,76.739,25497.0
2019-08-16 10:20:00,107.4,107.54,107.4,107.51,318889.0,76.739,76.839,76.739,76.8176,318889.0
2019-08-16 10:25:00,107.5,107.52,107.44,107.46,87791.0,76.8105,76.8248,76.7676,76.7819,87791.0
2019-08-16 10:30:00,107.45,107.48,107.44,107.44,49232.0,76.7747,76.7962,76.7676,76.7676,49232.0
2019-08-16 10:35:00,107.45,107.48,107.45,107.46,20454.0,76.7747,76.7962,76.7747,76.7819,20454.0
2019-08-16 10:40:00,107.46,107.51,107.45,107.5,71935.0,76.7819,76.8176,76.7747,76.8105,71935.0
2019-08-16 10:45:00,107.5,107.53,107.49,107.51,50917.0,76.8105,76.8319,76.8033,76.8176,50917.0
2019-08-16 10:50:00,107.51,107.52,107.47,107.48,25424.0,76.8176,76.8248,76.789,76.7962,25424.0
2019-08-16 10:55:00,107.49,107.51,107.48,107.51,94180.0,76.8033,76.8176,76.7962,76.8176,94180.0
2019-08-16 11:00:00,107.51,107.51,107.49,107.5,75589.0,76.8176,76.8176,76.8033,76.8105,75589.0
2019-08-16 11:05:00,107.5,107.5,107.47,107.48,24221.0,76.8105,76.8105,76.789,76.7962,24221.0
2019-08-16 11:10:00,107.48,107.48,107.44,107.44,47595.0,76.7962,76.7962,76.7676,76.7676,47595.0
2019-08-16 11:15:00,107.44,107.44,107.4,107.42,20091.0,76.7676,76.7676,76.739,76.7533,20091.0
2019-08-16 11:20:00,107.42,107.45,107.42,107.45,29838.0,76.7533,76.7747,76.7533,76.7747,29838.0
2019-08-16 11:25:00,107.45,107.46,107.43,107.44,13982.0,76.7747,76.7819,76.7604,76.7676,13982.0
2019-08-16 11:30:00,107.44,107.46,107.4,107.45,20447.0,76.7676,76.7819,76.739,76.7747,20447.0
2019-08-16 11:35:00,107.45,107.47,107.44,107.44,16757.0,76.7747,76.789,76.7676,76.7676,16757.0
2019-08-16 11:40:00,107.45,107.47,107.43,107.43,13698.0,76.7747,76.789,76.7604,76.7604,13698.0
2019-08-16 11:45:00,107.44,107.48,107.44,107.47,22435.0,76.7676,76.7962,76.7676,76.789,22435.0
2019-08-16 11:50:00,107.48,107.5,107.48,107.48,39240.0,76.7962,76.8105,76.7962,76.7962,39240.0
2019-08-16 11:55:00,107.48,107.5,107.48,107.49,43594.0,76.7962,76.8105,76.7962,76.8033,43594.0
2019-08-16 12:00:00,107.48,107.5,107.47,107.49,47804.0,76.7962,76.8105,76.789,76.8033,47804.0
2019-08-16 12:05:00,107.49,107.52,107.49,107.51,27758.0,76.8033,76.8248,76.8033,76.8176,27758.0
2019-08-16 12:10:00,107.51,107.52,107.49,107.52,30144.0,76.8176,76.8248,76.8033,76.8248,30144.0
2019-08-16 12:15:00,107.52,107.53,107.49,107.5,27742.0,76.8248,76.8319,76.8033,76.8105,27742.0
2019-08-16 12:20:00,107.51,107.52,107.51,107.52,5366.0,76.8176,76.8248,76.8176,76.8248,5366.0
2019-08-16 12:25:00,107.52,107.54,107.52,107.52,7561.0,76.8248,76.839,76.8248,76.8248,7561.0
2019-08-16 12:30:00,107.52,107.54,107.51,107.54,108033.0,76.8248,76.839,76.8176,76.839,108033.0
2019-08-16 12:35:00,107.54,107.55,107.53,107.55,44764.0,76.839,76.8462,76.8319,76.8462,44764.0
2019-08-16 12:40:00,107.55,107.55,107.53,107.54,62213.0,76.8462,76.8462,76.8319,76.839,62213.0
2019-08-16 12:45:00,107.54,107.55,107.54,107.54,62497.0,76.839,76.8462,76.839,76.839,62497.0
2019-08-16 12:50:00,107.54,107.56,107.51,107.51,52973.0,76.839,76.8533,76.8176,76.8176,52973.0
2019-08-16 12:55:00,107.52,107.52,107.5,107.51,16500.0,76.8248,76.8248,76.8105,76.8176,16500.0
2019-08-16 13:00:00,107.51,107.52,107.49,107.5,98750.0,76.8176,76.8248,76.8033,76.8105,98750.0
2019-08-16 13:05:00,107.5,107.51,107.48,107.5,98145.0,76.8105,76.8176,76.7962,76.8105,98145.0
2019-08-16 13:10:00,107.5,107.5,107.48,107.48,125099.0,76.8105,76.8105,76.7962,76.7962,125099.0
2019-08-16 13:15:00,107.48,107.51,107.48,107.5,116190.0,76.7962,76.8176,76.7962,76.8105,116190.0
2019-08-16 13:20:00,107.5,107.51,107.48,107.5,61917.0,76.8105,76.8176,76.7962,76.8105,61917.0
2019-08-16 13:25:00,107.5,107.51,107.49,107.5,70713.0,76.8105,76.8176,76.8033,76.8105,70713.0
2019-08-16 13:30:00,107.5,107.51,107.5,107.51,16526.0,76.8105,76.8176,76.8105,76.8176,16526.0
2019-08-16 13:35:00,107.51,107.51,107.49,107.5,57694.0,76.8176,76.8176,76.8033,76.8105,57694.0
2019-08-16 13:40:00,107.49,107.5,107.48,107.48,10938.0,76.8033,76.8105,76.7962,76.7962,10938.0
2019-08-16 13:45:00,107.48,107.49,107.47,107.48,75424.0,76.7962,76.8033,76.789,76.7962,75424.0
2019-08-16 13:50:00,107.49,107.5,107.48,107.5,4995.0,76.8033,76.8105,76.7962,76.8105,4995.0
2019-08-16 13:55:00,107.49,107.5,107.49,107.5,9502.0,76.8033,76.8105,76.8033,76.8105,9502.0
2019-08-16 14:00:00,107.5,107.5,107.47,107.48,29467.0,76.8105,76.8105,76.789,76.7962,29467.0
2019-08-16 14:05:00,107.48,107.48,107.46,107.47,10554.0,76.7962,76.7962,76.7819,76.789,10554.0
2019-08-16 14:10:00,107.47,107.49,107.46,107.48,13124.0,76.789,76.8033,76.7819,76.7962,13124.0
2019-08-16 14:15:00,107.48,107.49,107.48,107.48,6297.0,76.7962,76.8033,76.7962,76.7962,6297.0
2019-08-16 14:20:00,107.48,107.5,107.48,107.49,10297.0,76.7962,76.8105,76.7962,76.8033,10297.0
2019-08-16 14:25:00,107.49,107.49,107.47,107.48,20664.0,76.8033,76.8033,76.789,76.7962,20664.0
2019-08-16 14:30:00,107.48,107.49,107.47,107.48,11133.0,76.7962,76.8033,76.789,76.7962,11133.0
2019-08-16 14:35:00,107.48,107.49,107.45,107.46,29923.0,76.7962,76.8033,76.7747,76.7819,29923.0
2019-08-16 14:40:00,107.46,107.47,107.45,107.46,8176.0,76.7819,76.789,76.7747,76.7819,8176.0
2019-08-16 14:45:00,107.46,107.47,107.45,107.47,34907.0,76.7819,76.789,76.7747,76.789,34907.0
2019-08-16 14:50:00,107.47,107.47,107.45,107.46,14329.0,76.789,76.789,76.7747,76.7819,14329.0
2019-08-16 14:55:00,107.45,107.46,107.45,107.45,28814.0,76.7747,76.7819,76.7747,76.7747,28814.0
2019-08-16 15:00:00,107.45,107.47,107.45,107.47,47203.0,76.7747,76.789,76.7747,76.789,47203.0
2019-08-16 15:05:00,107.47,107.47,107.42,107.43,98683.0,76.789,76.789,76.7533,76.7604,98683.0
2019-08-16 15:10:00,107.43,107.43,107.4,107.43,24046.0,76.7604,76.7604,76.739,76.7604,24046.0
2019-08-16 15:15:00,107.43,107.43,107.41,107.42,19418.0,76.7604,76.7604,76.7462,76.7533,19418.0
2019-08-16 15:20:00,107.42,107.42,107.39,107.39,27086.0,76.7533,76.7533,76.7319,76.7319,27086.0
2019-08-16 15:25:00,107.4,107.41,107.39,107.41,54256.0,76.739,76.7462,76.7319,76.7462,54256.0
2019-08-16 15:30:00,107.4,107.41,107.38,107.39,38800.0,76.739,76.7462,76.7247,76.7319,38800.0
2019-08-16 15:35:00,107.39,107.4,107.38,107.39,40811.0,76.7319,76.739,76.7247,76.7319,40811.0
2019-08-16 15:40:00,107.39,107.43,107.39,107.43,23291.0,76.7319,76.7604,76.7319,76.7604,23291.0
2019-08-16 15:45:00,107.42,107.44,107.4,107.44,52039.0,76.7533,76.7676,76.739,76.7676,52039.0
2019-08-16 15:50:00,107.44,107.49,107.42,107.48,155343.0,76.7676,76.8033,76.7533,76.7962,155343.0
2019-08-16 15:55:00,107.48,107.5,107.46,107.47,269432.0,76.7962,76.8105,76.7819,76.789,269432.0
2019-08-19 09:30:00,107.77,107.83,107.74,107.8,161210.0,77.0034,77.0463,76.9819,77.0248,161210.0
2019-08-19 09:35:00,107.8,107.84,107.8,107.81,103417.0,77.0248,77.0534,77.0248,77.032,103417.0
2019-08-19 09:40:00,107.82,107.82,107.78,107.79,65958.0,77.0391,77.0391,77.0105,77.0177,65958.0
2019-08-19 09:45:00,107.79,107.81,107.76,107.77,41845.0,77.0177,77.032,76.9962,77.0034,41845.0
2019-08-19 09:50:00,107.77,107.78,107.74,107.77,35659.0,77.0034,77.0105,76.9819,77.0034,35659.0
2019-08-19 09:55:00,107.77,107.77,107.74,107.77,33400.0,77.0034,77.0034,76.9819,77.0034,33400.0
2019-08-19 10:00:00,107.77,107.77,107.74,107.76,32238.0,77.0034,77.0034,76.9819,76.9962,32238.0
2019-08-19 10:05:00,107.76,107.77,107.71,107.72,36678.0,76.9962,77.0034,76.9605,76.9677,36678.0
2019-08-19 10:10:00,107.72,107.73,107.69,107.72,182023.0,76.9677,76.9748,76.9462,76.9677,182023.0
2019-08-19 10:15:00,107.72,107.73,107.7,107.73,158902.0,76.9677,76.9748,76.9534,76.9748,158902.0
2019-08-19 10:20:00,107.72,107.73,107.68,107.7,229365.0,76.9677,76.9748,76.9391,76.9534,229365.0
2019-08-19 10:25:00,107.69,107.73,107.69,107.7,69112.0,76.9462,76.9748,76.9462,76.9534,69112.0
2019-08-19 10:30:00,107.69,107.72,107.69,107.72,17045.0,76.9462,76.9677,76.9462,76.9677,17045.0
2019-08-19 10:35:00,107.72,107.75,107.72,107.75,15298.0,76.9677,76.9891,76.9677,76.9891,15298.0
2019-08-19 10:40:00,107.75,107.75,107.72,107.73,111270.0,76.9891,76.9891,76.9677,76.9748,111270.0
2019-08-19 10:45:00,107.73,107.75,107.71,107.75,20164.0,76.9748,76.9891,76.9605,76.9891,20164.0
2019-08-19 10:50:00,107.75,107.75,107.73,107.75,20238.0,76.9891,76.9891,76.9748,76.9891,20238.0
2019-08-19 10:55:00,107.76,107.77,107.75,107.77,157958.0,76.9962,77.0034,76.9891,77.0034,157958.0
2019-08-19 11:00:00,107.76,107.78,107.76,107.78,77521.0,76.9962,77.0105,76.9962,77.0105,77521.0
2019-08-19 11:05:00,107.78,107.78,107.76,107.77,23452.0,77.0105,77.0105,76.9962,77.0034,23452.0
2019-08-19 11:10:00,107.77,107.8,107.77,107.8,143375.0,77.0034,77.0248,77.0034,77.0248,143375.0
2019-08-19 11:15:00,107.8,107.82,107.78,107.8,46210.0,77.0248,77.0391,77.0105,77.0248,46210.0
2019-08-19 11:20:00,107.81,107.82,107.8,107.81,23376.0,77.032,77.0391,77.0248,77.032,23376.0
2019-08-19 11:25:00,107.8,107.81,107.78,107.81,8865.0,77.0248,77.032,77.0105,77.032,8865.0
2019-08-19 11:30:00,107.8,107.81,107.79,107.81,44067.0,77.0248,77.032,77.0177,77.032,44067.0
2019-08-19 11:35:00,107.8,107.81,107.79,107.81,74493.0,77.0248,77.032,77.0177,77.032,74493.0
2019-08-19 11:40:00,107.81,107.81,107.79,107.81,6613.0,77.032,77.032,77.0177,77.032,6613.0
2019-08-19 11:45:00,107.81,107.81,107.79,107.8,11618.0,77.032,77.032,77.0177,77.0248,11618.0
2019-08-19 11:50:00,107.81,107.81,107.79,107.81,11976.0,77.032,77.032,77.0177,77.032,11976.0
2019-08-19 11:55:00,107.8,107.81,107.78,107.79,9307.0,77.0248,77.032,77.0105,77.0177,9307.0
2019-08-19 12:00:00,107.79,107.8,107.78,107.79,12690.0,77.0177,77.0248,77.0105,77.0177,12690.0
2019-08-19 12:05:00,107.79,107.8,107.78,107.79,13828.0,77.0177,77.0248,77.0105,77.0177,13828.0
2019-08-19 12:10:00,107.8,107.8,107.78,107.79,9194.0,77.0248,77.0248,77.0105,77.0177,9194.0
2019-08-19 12:15:00,107.79,107.79,107.76,107.78,116398.0,77.0177,77.0177,76.9962,77.0105,116398.0
2019-08-19 12:20:00,107.78,107.79,107.76,107.77,8163.0,77.0105,77.0177,76.9962,77.0034,8163.0
2019-08-19 12:25:00,107.77,107.78,107.75,107.78,22980.0,77.0034,77.0105,76.9891,77.0105,22980.0
2019-08-19 12:30:00,107.77,107.78,107.75,107.76,41830.0,77.0034,77.0105,76.9891,76.9962,41830.0
2019-08-19 12:35:00,107.76,107.78,107.75,107.78,16409.0,76.9962,77.0105,76.9891,77.0105,16409.0
2019-08-19 12:40:00,107.78,107.79,107.78,107.79,20760.0,77.0105,77.0177,77.0105,77.0177,20760.0
2019-08-19 12:45:00,107.79,107.81,107.79,107.81,19468.0,77.0177,77.032,77.0177,77.032,19468.0
2019-08-19 12:50:00,107.81,107.83,107.81,107.83,16625.0,77.032,77.0463,77.032,77.0463,16625.0
2019-08-19 12:55:00,107.82,107.83,107.81,107.82,7144.0,77.0391,77.0463,77.032,77.0391,7144.0
2019-08-19 13:00:00,107.82,107.83,107.82,107.83,11599.0,77.0391,77.0463,77.0391,77.0463,11599.0
2019-08-19 13:05:00,107.83,107.85,107.82,107.85,64383.0,77.0463,77.0605,77.0391,77.0605,64383.0
2019-08-19 13:10:00,107.85,107.86,107.83,107.86,45778.0,77.0605,77.0677,77.0463,77.0677,45778.0
2019-08-19 13:15:00,107.86,107.86,107.84,107.86,29199.0,77.0677,77.0677,77.0534,77.0677,29199.0
2019-08-19 13:20:00,107.86,107.87,107.84,107.85,50264.0,77.0677,77.0748,77.0534,77.0605,50264.0
2019-08-19 13:25:00,107.84,107.84,107.83,107.84,20095.0,77.0534,77.0534,77.0463,77.0534,20095.0
2019-08-19 13:30:00,107.84,107.84,107.82,107.83,38482.0,77.0534,77.0534,77.0391,77.0463,38482.0
2019-08-19 13:35:00,107.83,107.84,107.82,107.82,23865.0,77.0463,77.0534,77.0391,77.0391,23865.0
2019-08-19 13:40:00,107.83,107.83,107.81,107.82,28216.0,77.0463,77.0463,77.032,77.0391,28216.0
2019-08-19 13:45:00,107.82,107.83,107.81,107.83,32964.0,77.0391,77.0463,77.032,77.0463,32964.0
2019-08-19 13:50:00,107.83,107.85,107.82,107.84,24253.0,77.0463,77.0605,77.0391,77.0534,24253.0
2019-08-19 13:55:00,107.84,107.85,107.83,107.84,8466.0,77.0534,77.0605,77.0463,77.0534,8466.0
2019-08-19 14:00:00,107.84,107.84,107.81,107.81,24701.0,77.0534,77.0534,77.032,77.032,24701.0
2019-08-19 14:05:00,107.82,107.82,107.8,107.81,3800.0,77.0391,77.0391,77.0248,77.032,3800.0
2019-08-19 14:10:00,107.81,107.81,107.8,107.81,5248.0,77.032,77.032,77.0248,77.032,5248.0
2019-08-19 14:15:00,107.81,107.82,107.8,107.8,16298.0,77.032,77.0391,77.0248,77.0248,16298.0
2019-08-19 14:20:00,107.81,107.81,107.8,107.8,5325.0,77.032,77.032,77.0248,77.0248,5325.0
2019-08-19 14:25:00,107.81,107.83,107.8,107.82,26742.0,77.032,77.0463,77.0248,77.0391,26742.0
2019-08-19 14:30:00,107.83,107.83,107.79,107.82,29117.0,77.0463,77.0463,77.0177,77.0391,29117.0
2019-08-19 14:35:00,107.82,107.83,107.81,107.81,26032.0,77.0391,77.0463,77.032,77.032,26032.0
2019-08-19 14:40:00,107.81,107.82,107.8,107.81,146056.0,77.032,77.0391,77.0248,77.032,146056.0
2019-08-19 14:45:00,107.81,107.81,107.8,107.81,20199.0,77.032,77.032,77.0248,77.032,20199.0
2019-08-19 14:50:00,107.81,107.83,107.79,107.8,178517.0,77.032,77.0463,77.0177,77.0248,178517.0
2019-08-19 14:55:00,107.8,107.8,107.77,107.77,36530.0,77.0248,77.0248,77.0034,77.0034,36530.0
2019-08-19 15:00:00,107.78,107.81,107.77,107.8,83292.0,77.0105,77.032,77.0034,77.0248,83292.0
2019-08-19 15:05:00,107.8,107.82,107.78,107.81,75195.0,77.0248,77.0391,77.0105,77.032,75195.0
2019-08-19 15:10:00,107.81,107.82,107.79,107.82,14500.0,77.032,77.0391,77.0177,77.0391,14500.0
2019-08-19 15:15:00,107.82,107.82,107.79,107.81,14859.0,77.0391,77.0391,77.0177,77.032,14859.0
2019-08-19 15:20:00,107.8,107.82,107.8,107.81,91669.0,77.0248,77.0391,77.0248,77.032,91669.0
2019-08-19 15:25:00,107.8,107.83,107.8,107.83,67869.0,77.0248,77.0463,77.0248,77.0463,67869.0
2019-08-19 15:30:00,107.83,107.86,107.82,107.86,72405.0,77.0463,77.0677,77.0391,77.0677,72405.0
2019-08-19 15:35:00,107.86,107.88,107.85,107.87,269102.0,77.0677,77.082,77.0605,77.0748,269102.0
2019-08-19 15:40:00,107.87,107.87,107.84,107.85,49588.0,77.0748,77.0748,77.0534,77.0605,49588.0
2019-08-19 15:45:00,107.85,107.85,107.82,107.84,55276.0,77.0605,77.0605,77.0391,77.0534,55276.0
2019-08-19 15:50:00,107.84,107.85,107.83,107.84,74996.0,77.0534,77.0605,77.0463,77.0534,74996.0
2019-08-19 15:55:00,107.85,107.87,107.81,107.83,191796.0,77.0605,77.0748,77.032,77.0463,191796.0
2019-08-20 09:30:00,107.9,107.9,107.8,107.81,114366.0,77.0963,77.0963,77.0248,77.032,114366.0
2019-08-20 09:35:00,107.81,107.82,107.77,107.78,150334.0,77.032,77.0391,77.0034,77.0105,150334.0
2019-08-20 09:40:00,107.77,107.8,107.73,107.8,71067.0,77.0034,77.0248,76.9748,77.0248,71067.0
2019-08-20 09:45:00,107.8,107.81,107.77,107.78,83932.0,77.0248,77.032,77.0034,77.0105,83932.0
2019-08-20 09:50:00,107.77,107.82,107.76,107.8,82272.0,77.0034,77.0391,76.9962,77.0248,82272.0
2019-08-20 09:55:00,107.8,107.84,107.8,107.81,68457.0,77.0248,77.0534,77.0248,77.032,68457.0
2019-08-20 10:00:00,107.8,107.82,107.79,107.81,32308.0,77.0248,77.0391,77.0177,77.032,32308.0
2019-08-20 10:05:00,107.81,107.84,107.81,107.82,51475.0,77.032,77.0534,77.032,77.0391,51475.0
2019-08-20 10:10:00,107.82,107.86,107.81,107.86,41185.0,77.0391,77.0677,77.032,77.0677,41185.0
2019-08-20 10:15:00,107.86,107.89,107.85,107.88,25439.0,77.0677,77.0891,77.0605,77.082,25439.0
2019-08-20 10:20:00,107.88,107.89,107.86,107.86,15865.0,77.082,77.0891,77.0677,77.0677,15865.0
2019-08-20 10:25:00,107.86,107.9,107.86,107.89,18871.0,77.0677,77.0963,77.0677,77.0891,18871.0
2019-08-20 10:30:00,107.9,107.9,107.82,107.83,44678.0,77.0963,77.0963,77.0391,77.0463,44678.0
2019-08-20 10:35:00,107.83,107.84,107.82,107.83,55035.0,77.0463,77.0534,77.0391,77.0463,55035.0
2019-08-20 10:40:00,107.83,107.86,107.82,107.86,118589.0,77.0463,77.0677,77.0391,77.0677,118589.0
2019-08-20 10:45:00,107.86,107.86,107.84,107.86,28830.0,77.0677,77.0677,77.0534,77.0677,28830.0
2019-08-20 10:50:00,107.85,107.9,107.84,107.89,26272.0,77.0605,77.0963,77.0534,77.0891,26272.0
2019-08-20 10:55:00,107.89,107.93,107.89,107.93,23225.0,77.0891,77.1177,77.0891,77.1177,23225.0
2019-08-20 11:00:00,107.92,107.94,107.9,107.91,36466.0,77.1106,77.1248,77.0963,77.1034,36466.0
2019-08-20 11:05:00,107.92,107.93,107.9,107.92,12717.0,77.1106,77.1177,77.0963,77.1106,12717.0
2019-08-20 11:10:00,107.92,107.95,107.92,107.94,19857.0,77.1106,77.132,77.1106,77.1248,19857.0
2019-08-20 11:15:00,107.94,107.96,107.92,107.94,31604.0,77.1248,77.1391,77.1106,77.1248,31604.0
2019-08-20 11:20:00,107.94,107.94,107.9,107.9,63598.0,77.1248,77.1248,77.0963,77.0963,63598.0
2019-08-20 11:25:00,107.9,107.91,107.89,107.9,48591.0,77.0963,77.1034,77.0891,77.0963,48591.0
2019-08-20 11:30:00,107.89,107.91,107.88,107.9,77387.0,77.0891,77.1034,77.082,77.0963,77387.0
2019-08-20 11:35:00,107.9,107.9,107.88,107.88,30152.0,77.0963,77.0963,77.082,77.082,30152.0
2019-08-20 11:40:00,107.88,107.89,107.85,107.86,23830.0,77.082,77.0891,77.0605,77.0677,23830.0
2019-08-20 11:45:00,107.87,107.88,107.86,107.88,23187.0,77.0748,77.082,77.0677,77.082,23187.0
2019-08-20 11:50:00,107.88,107.89,107.87,107.88,38915.0,77.082,77.0891,77.0748,77.082,38915.0
2019-08-20 11:55:00,107.88,107.89,107.87,107.88,8591.0,77.082,77.0891,77.0748,77.082,8591.0
2019-08-20 12:00:00,107.89,107.92,107.89,107.91,25546.0,77.0891,77.1106,77.0891,77.1034,25546.0
2019-08-20 12:05:00,107.91,107.93,107.9,107.91,21335.0,77.1034,77.1177,77.0963,77.1034,21335.0
2019-08-20 12:10:00,107.91,107.94,107.91,107.94,9325.0,77.1034,77.1248,77.1034,77.1248,9325.0
2019-08-20 12:15:00,107.93,107.94,107.92,107.94,5967.0,77.1177,77.1248,77.1106,77.1248,5967.0
2019-08-20 12:20:00,107.95,107.97,107.93,107.93,23435.0,77.132,77.1463,77.1177,77.1177,23435.0
2019-08-20 12:25:00,107.93,107.94,107.92,107.93,35217.0,77.1177,77.1248,77.1106,77.1177,35217.0
2019-08-20 12:30:00,107.92,107.93,107.9,107.9,5383.0,77.1106,77.1177,77.0963,77.0963,5383.0
2019-08-20 12:35:00,107.91,107.91,107.88,107.88,31073.0,77.1034,77.1034,77.082,77.082,31073.0
2019-08-20 12:40:00,107.88,107.9,107.87,107.89,38716.0,77.082,77.0963,77.0748,77.0891,38716.0
2019-08-20 12:45:00,107.9,107.91,107.89,107.91,7230.0,77.0963,77.1034,77.0891,77.1034,7230.0
2019-08-20 12:50:00,107.9,107.92,107.9,107.91,12832.0,77.0963,77.1106,77.0963,77.1034,12832.0
2019-08-20 12:55:00,107.91,107.93,107.9,107.93,8802.0,77.1034,77.1177,77.0963,77.1177,8802.0
2019-08-20 13:00:00,107.93,107.93,107.92,107.93,12296.0,77.1177,77.1177,77.1106,77.1177,12296.0
2019-08-20 13:05:00,107.93,107.95,107.92,107.95,33079.0,77.1177,77.132,77.1106,77.132,33079.0
2019-08-20 13:10:00,107.95,107.98,107.95,107.97,94154.0,77.132,77.1534,77.132,77.1463,94154.0
2019-08-20 13:15:00,107.97,107.97,107.93,107.95,46011.0,77.1463,77.1463,77.1177,77.132,46011.0
2019-08-20 13:20:00,107.95,107.97,107.94,107.95,33355.0,77.132,77.1463,77.1248,77.132,33355.0
2019-08-20 13:25:00,107.95,107.95,107.93,107.93,11331.0,77.132,77.132,77.1177,77.1177,11331.0
2019-08-20 13:30:00,107.94,107.94,107.91,107.91,39345.0,77.1248,77.1248,77.1034,77.1034,39345.0
2019-08-20 13:35:00,107.91,107.91,107.88,107.9,44490.0,77.1034,77.1034,77.082,77.0963,44490.0
2019-08-20 13:40:00,107.9,107.93,107.89,107.91,15902.0,77.0963,77.1177,77.0891,77.1034,15902.0
2019-08-20 13:45:00,107.91,107.92,107.89,107.9,77201.0,77.1034,77.1106,77.0891,77.0963,77201.0
2019-08-20 13:50:00,107.9,107.94,107.89,107.94,47983.0,77.0963,77.1248,77.0891,77.1248,47983.0
2019-08-20 13:55:00,107.95,107.95,107.93,107.94,19064.0,77.132,77.132,77.1177,77.1248,19064.0
2019-08-20 14:00:00,107.95,107.95,107.9,107.92,25870.0,77.132,77.132,77.0963,77.1106,25870.0
2019-08-20 14:05:00,107.92,107.93,107.89,107.9,29947.0,77.1106,77.1177,77.0891,77.0963,29947.0
2019-08-20 14:10:00,107.89,107.91,107.89,107.89,16904.0,77.0891,77.1034,77.0891,77.0891,16904.0
2019-08-20 14:15:00,107.9,107.92,107.87,107.9,14562.0,77.0963,77.1106,77.0748,77.0963,14562.0
2019-08-20 14:20:00,107.91,107.92,107.86,107.9,42777.0,77.1034,77.1106,77.0677,77.0963,42777.0
2019-08-20 14:25:00,107.89,107.92,107.89,107.9,13347.0,77.0891,77.1106,77.0891,77.0963,13347.0
2019-08-20 14:30:00,107.9,107.93,107.9,107.92,15023.0,77.0963,77.1177,77.0963,77.1106,15023.0
2019-08-20 14:35:00,107.92,107.93,107.91,107.92,8950.0,77.1106,77.1177,77.1034,77.1106,8950.0
2019-08-20 14:40:00,107.91,107.92,107.89,107.9,15006.0,77.1034,77.1106,77.0891,77.0963,15006.0
2019-08-20 14:45:00,107.89,107.93,107.89,107.92,12974.0,77.0891,77.1177,77.0891,77.1106,12974.0
2019-08-20 14:50:00,107.93,107.93,107.89,107.89,19075.0,77.1177,77.1177,77.0891,77.0891,19075.0
2019-08-20 14:55:00,107.9,107.92,107.89,107.91,19396.0,77.0963,77.1106,77.0891,77.1034,19396.0
2019-08-20 15:00:00,107.91,107.91,107.87,107.89,32166.0,77.1034,77.1034,77.0748,77.0891,32166.0
2019-08-20 15:05:00,107.89,107.91,107.88,107.9,21652.0,77.0891,77.1034,77.082,77.0963,21652.0
2019-08-20 15:10:00,107.9,107.92,107.89,107.92,22107.0,77.0963,77.1106,77.0891,77.1106,22107.0
2019-08-20 15:15:00,107.92,107.92,107.87,107.87,160783.0,77.1106,77.1106,77.0748,77.0748,160783.0
2019-08-20 15:20:00,107.88,107.88,107.87,107.88,120264.0,77.082,77.082,77.0748,77.082,120264.0
2019-08-20 15:25:00,107.88,107.92,107.87,107.91,123609.0,77.082,77.1106,77.0748,77.1034,123609.0
2019-08-20 15:30:00,107.91,107.92,107.89,107.92,39321.0,77.1034,77.1106,77.0891,77.1106,39321.0
2019-08-20 15:35:00,107.92,107.92,107.9,107.92,87507.0,77.1106,77.1106,77.0963,77.1106,87507.0
2019-08-20 15:40:00,107.92,107.94,107.9,107.94,123248.0,77.1106,77.1248,77.0963,77.1248,123248.0
2019-08-20 15:45:00,107.94,107.96,107.93,107.95,116499.0,77.1248,77.1391,77.1177,77.132,116499.0
2019-08-20 15:50:00,107.94,107.96,107.92,107.93,132097.0,77.1248,77.1391,77.1106,77.1177,132097.0
2019-08-20 15:55:00,107.92,107.93,107.86,107.87,371397.0,77.1106,77.1177,77.0677,77.0748,371397.0
2019-08-21 09:30:00,108.12,108.22,108.08,108.16,85710.0,77.2535,77.3249,77.2249,77.282,85710.0
2019-08-21 09:35:00,108.16,108.18,108.14,108.16,49739.0,77.282,77.2963,77.2678,77.282,49739.0
2019-08-21 09:40:00,108.15,108.21,108.15,108.19,33876.0,77.2749,77.3178,77.2749,77.3035,33876.0
2019-08-21 09:45:00,108.2,108.22,108.19,108.19,71691.0,77.3106,77.3249,77.3035,77.3035,71691.0
2019-08-21 09:50:00,108.19,108.22,108.18,108.2,50703.0,77.3035,77.3249,77.2963,77.3106,50703.0
2019-08-21 09:55:00,108.21,108.24,108.2,108.23,71862.0,77.3178,77.3392,77.3106,77.3321,71862.0
2019-08-21 10:00:00,108.24,108.26,108.23,108.25,61294.0,77.3392,77.3535,77.3321,77.3463,61294.0
2019-08-21 10:05:00,108.24,108.25,108.22,108.22,59010.0,77.3392,77.3463,77.3249,77.3249,59010.0
2019-08-21 10:10:00,108.23,108.24,108.19,108.2,83607.0,77.3321,77.3392,77.3035,77.3106,83607.0
2019-08-21 10:15:00,108.2,108.24,108.2,108.24,38621.0,77.3106,77.3392,77.3106,77.3392,38621.0
2019-08-21 10:20:00,108.24,108.27,108.23,108.27,36794.0,77.3392,77.3606,77.3321,77.3606,36794.0
2019-08-21 10:25:00,108.27,108.27,108.26,108.27,48307.0,77.3606,77.3606,77.3535,77.3606,48307.0
2019-08-21 10:30:00,108.27,108.27,108.24,108.25,89102.0,77.3606,77.3606,77.3392,77.3463,89102.0
2019-08-21 10:35:00,108.24,108.25,108.21,108.22,35948.0,77.3392,77.3463,77.3178,77.3249,35948.0
2019-08-21 10:40:00,108.21,108.23,108.2,108.22,48367.0,77.3178,77.3321,77.3106,77.3249,48367.0
2019-08-21 10:45:00,108.21,108.23,108.2,108.23,41191.0,77.3178,77.3321,77.3106,77.3321,41191.0
2019-08-21 10:50:00,108.23,108.26,108.23,108.26,20530.0,77.3321,77.3535,77.3321,77.3535,20530.0
2019-08-21 10:55:00,108.26,108.27,108.25,108.27,18477.0,77.3535,77.3606,77.3463,77.3606,18477.0
2019-08-21 11:00:00,108.26,108.27,108.25,108.27,69830.0,77.3535,77.3606,77.3463,77.3606,69830.0
2019-08-21 11:05:00,108.27,108.33,108.27,108.33,919545.0,77.3606,77.4035,77.3606,77.4035,919545.0
2019-08-21 11:10:00,108.33,108.34,108.32,108.34,244137.0,77.4035,77.4107,77.3964,77.4107,244137.0
2019-08-21 11:15:00,108.34,108.34,108.32,108.33,320114.0,77.4107,77.4107,77.3964,77.4035,320114.0
2019-08-21 11:20:00,108.34,108.34,108.33,108.34,127267.0,77.4107,77.4107,77.4035,77.4107,127267.0
2019-08-21 11:25:00,108.34,108.35,108.34,108.34,179057.0,77.4107,77.4178,77.4107,77.4107,179057.0
2019-08-21 11:30:00,108.35,108.36,108.34,108.36,94452.0,77.4178,77.4249,77.4107,77.4249,94452.0
2019-08-21 11:35:00,108.36,108.36,108.35,108.36,49806.0,77.4249,77.4249,77.4178,77.4249,49806.0
2019-08-21 11:40:00,108.36,108.36,108.35,108.36,72370.0,77.4249,77.4249,77.4178,77.4249,72370.0
2019-08-21 11:45:00,108.36,108.36,108.35,108.36,23908.0,77.4249,77.4249,77.4178,77.4249,23908.0
2019-08-21 11:50:00,108.36,108.36,108.33,108.35,25899.0,77.4249,77.4249,77.4035,77.4178,25899.0
2019-08-21 11:55:00,108.35,108.35,108.33,108.34,501675.0,77.4178,77.4178,77.4035,77.4107,501675.0
2019-08-21 12:00:00,108.34,108.35,108.33,108.34,82740.0,77.4107,77.4178,77.4035,77.4107,82740.0
2019-08-21 12:05:00,108.34,108.34,108.32,108.32,36301.0,77.4107,77.4107,77.3964,77.3964,36301.0
2019-08-21 12:10:00,108.33,108.33,108.32,108.33,37421.0,77.4035,77.4035,77.3964,77.4035,37421.0
2019-08-21 12:15:00,108.33,108.34,108.32,108.32,28619.0,77.4035,77.4107,77.3964,77.3964,28619.0
2019-08-21 12:20:00,108.32,108.32,108.29,108.29,30438.0,77.3964,77.3964,77.3749,77.3749,30438.0
2019-08-21 12:25:00,108.3,108.31,108.29,108.3,10552.0,77.3821,77.3892,77.3749,77.3821,10552.0
2019-08-21 12:30:00,108.3,108.32,108.29,108.32,76399.0,77.3821,77.3964,77.3749,77.3964,76399.0
2019-08-21 12:35:00,108.32,108.33,108.31,108.32,11854.0,77.3964,77.4035,77.3892,77.3964,11854.0
2019-08-21 12:40:00,108.32,108.33,108.31,108.33,12174.0,77.3964,77.4035,77.3892,77.4035,12174.0
2019-08-21 12:45:00,108.32,108.34,108.32,108.33,28056.0,77.3964,77.4107,77.3964,77.4035,28056.0
2019-08-21 12:50:00,108.34,108.34,108.33,108.34,10466.0,77.4107,77.4107,77.4035,77.4107,10466.0
2019-08-21 12:55:00,108.34,108.34,108.33,108.34,24238.0,77.4107,77.4107,77.4035,77.4107,24238.0
2019-08-21 13:00:00,108.34,108.36,108.33,108.36,43745.0,77.4107,77.4249,77.4035,77.4249,43745.0
2019-08-21 13:05:00,108.36,108.36,108.35,108.36,17803.0,77.4249,77.4249,77.4178,77.4249,17803.0
2019-08-21 13:10:00,108.36,108.36,108.35,108.36,35580.0,77.4249,77.4249,77.4178,77.4249,35580.0
2019-08-21 13:15:00,108.35,108.36,108.35,108.36,67559.0,77.4178,77.4249,77.4178,77.4249,67559.0
2019-08-21 13:20:00,108.36,108.36,108.35,108.36,72062.0,77.4249,77.4249,77.4178,77.4249,72062.0
2019-08-21 13:25:00,108.36,108.36,108.35,108.36,15520.0,77.4249,77.4249,77.4178,77.4249,15520.0
2019-08-21 13:30:00,108.36,108.38,108.35,108.36,118019.0,77.4249,77.4392,77.4178,77.4249,118019.0
2019-08-21 13:35:00,108.37,108.37,108.36,108.37,18630.0,77.4321,77.4321,77.4249,77.4321,18630.0
2019-08-21 13:40:00,108.37,108.37,108.36,108.37,55848.0,77.4321,77.4321,77.4249,77.4321,55848.0
2019-08-21 13:45:00,108.36,108.37,108.36,108.37,22019.0,77.4249,77.4321,77.4249,77.4321,22019.0
2019-08-21 13:50:00,108.37,108.37,108.36,108.37,18997.0,77.4321,77.4321,77.4249,77.4321,18997.0
2019-08-21 13:55:00,108.37,108.38,108.36,108.38,16845.0,77.4321,77.4392,77.4249,77.4392,16845.0
2019-08-21 14:00:00,108.37,108.38,108.26,108.34,226376.0,77.4321,77.4392,77.3535,77.4107,226376.0
2019-08-21 14:05:00,108.35,108.37,108.34,108.34,32183.0,77.4178,77.4321,77.4107,77.4107,32183.0
2019-08-21 14:10:00,108.34,108.35,108.32,108.34,78668.0,77.4107,77.4178,77.3964,77.4107,78668.0
2019-08-21 14:15:00,108.34,108.39,108.34,108.39,171685.0,77.4107,77.4464,77.4107,77.4464,171685.0
2019-08-21 14:20:00,108.39,108.4,108.38,108.4,82333.0,77.4464,77.4535,77.4392,77.4535,82333.0
2019-08-21 14:25:00,108.4,108.4,108.39,108.39,8459.0,77.4535,77.4535,77.4464,77.4464,8459.0
2019-08-21 14:30:00,108.39,108.4,108.37,108.38,34151.0,77.4464,77.4535,77.4321,77.4392,34151.0
2019-08-21 14:35:00,108.38,108.38,108.34,108.35,21921.0,77.4392,77.4392,77.4107,77.4178,21921.0
2019-08-21 14:40:00,108.35,108.36,108.34,108.34,22139.0,77.4178,77.4249,77.4107,77.4107,22139.0
2019-08-21 14:45:00,108.34,108.35,108.31,108.32,26225.0,77.4107,77.4178,77.3892,77.3964,26225.0
2019-08-21 14:50:00,108.32,108.33,108.31,108.32,22549.0,77.3964,77.4035,77.3892,77.3964,22549.0
2019-08-21 14:55:00,108.32,108.33,108.31,108.32,55713.0,77.3964,77.4035,77.3892,77.3964,55713.0
2019-08-21 15:00:00,108.31,108.33,108.31,108.32,83865.0,77.3892,77.4035,77.3892,77.3964,83865.0
2019-08-21 15:05:00,108.31,108.33,108.3,108.32,39429.0,77.3892,77.4035,77.3821,77.3964,39429.0
2019-08-21 15:10:00,108.32,108.34,108.32,108.33,57779.0,77.3964,77.4107,77.3964,77.4035,57779.0
2019-08-21 15:15:00,108.33,108.34,108.32,108.34,23801.0,77.4035,77.4107,77.3964,77.4107,23801.0
2019-08-21 15:20:00,108.34,108.34,108.31,108.31,25031.0,77.4107,77.4107,77.3892,77.3892,25031.0
2019-08-21 15:25:00,108.31,108.33,108.31,108.32,7738.0,77.3892,77.4035,77.3892,77.3964,7738.0
2019-08-21 15:30:00,108.32,108.36,108.31,108.34,45759.0,77.3964,77.4249,77.3892,77.4107,45759.0
2019-08-21 15:35:00,108.34,108.35,108.32,108.32,42857.0,77.4107,77.4178,77.3964,77.3964,42857.0
2019-08-21 15:40:00,108.32,108.33,108.3,108.31,52127.0,77.3964,77.4035,77.3821,77.3892,52127.0
2019-08-21 15:45:00,108.31,108.33,108.28,108.3,31221.0,77.3892,77.4035,77.3678,77.3821,31221.0
2019-08-21 15:50:00,108.3,108.32,108.3,108.32,305887.0,77.3821,77.3964,77.3821,77.3964,305887.0
2019-08-21 15:55:00,108.32,108.37,108.31,108.35,649577.0,77.3964,77.4321,77.3892,77.4178,649577.0
2019-08-22 09:30:00,108.43,108.55,108.43,108.54,242056.0,77.475,77.5607,77.475,77.5536,242056.0
2019-08-22 09:35:00,108.55,108.58,108.53,108.58,113096.0,77.5607,77.5821,77.5464,77.5821,113096.0
2019-08-22 09:40:00,108.57,108.61,108.56,108.59,73683.0,77.575,77.6036,77.5678,77.5893,73683.0
2019-08-22 09:45:00,108.6,108.61,108.55,108.59,341503.0,77.5964,77.6036,77.5607,77.5893,341503.0
2019-08-22 09:50:00,108.59,108.66,108.59,108.65,320675.0,77.5893,77.6393,77.5893,77.6322,320675.0
2019-08-22 09:55:00,108.64,108.65,108.61,108.62,343357.0,77.625,77.6322,77.6036,77.6107,343357.0
2019-08-22 10:00:00,108.64,108.64,108.6,108.61,219342.0,77.625,77.625,77.5964,77.6036,219342.0
2019-08-22 10:05:00,108.61,108.61,108.54,108.54,292122.0,77.6036,77.6036,77.5536,77.5536,292122.0
2019-08-22 10:10:00,108.54,108.55,108.51,108.54,112783.0,77.5536,77.5607,77.5321,77.5536,112783.0
2019-08-22 10:15:00,108.54,108.56,108.48,108.49,59576.0,77.5536,77.5678,77.5107,77.5178,59576.0
2019-08-22 10:20:00,108.49,108.49,108.44,108.45,107890.0,77.5178,77.5178,77.4821,77.4893,107890.0
2019-08-22 10:25:00,108.46,108.46,108.4,108.43,376861.0,77.4964,77.4964,77.4535,77.475,376861.0
2019-08-22 10:30:00,108.42,108.42,108.33,108.34,228196.0,77.4678,77.4678,77.4035,77.4107,228196.0
2019-08-22 10:35:00,108.34,108.36,108.28,108.34,209499.0,77.4107,77.4249,77.3678,77.4107,209499.0
2019-08-22 10:40:00,108.34,108.4,108.34,108.34,171011.0,77.4107,77.4535,77.4107,77.4107,171011.0
2019-08-22 10:45:00,108.35,108.41,108.33,108.41,56854.0,77.4178,77.4607,77.4035,77.4607,56854.0
2019-08-22 10:50:00,108.4,108.4,108.36,108.36,49926.0,77.4535,77.4535,77.4249,77.4249,49926.0
2019-08-22 10:55:00,108.37,108.38,108.33,108.33,55754.0,77.4321,77.4392,77.4035,77.4035,55754.0
2019-08-22 11:00:00,108.34,108.39,108.34,108.36,69300.0,77.4107,77.4464,77.4107,77.4249,69300.0
2019-08-22 11:05:00,108.36,108.46,108.35,108.45,37103.0,77.4249,77.4964,77.4178,77.4893,37103.0
2019-08-22 11:10:00,108.45,108.49,108.45,108.46,30371.0,77.4893,77.5178,77.4893,77.4964,30371.0
2019-08-22 11:15:00,108.46,108.49,108.44,108.46,67762.0,77.4964,77.5178,77.4821,77.4964,67762.0
2019-08-22 11:20:00,108.47,108.5,108.45,108.48,54472.0,77.5035,77.525,77.4893,77.5107,54472.0
2019-08-22 11:25:00,108.48,108.49,108.4,108.41,31165.0,77.5107,77.5178,77.4535,77.4607,31165.0
2019-08-22 11:30:00,108.41,108.47,108.41,108.46,26593.0,77.4607,77.5035,77.4607,77.4964,26593.0
2019-08-22 11:35:00,108.46,108.49,108.46,108.49,67600.0,77.4964,77.5178,77.4964,77.5178,67600.0
2019-08-22 11:40:00,108.5,108.51,108.46,108.47,64935.0,77.525,77.5321,77.4964,77.5035,64935.0
2019-08-22 11:45:00,108.47,108.47,108.44,108.45,31449.0,77.5035,77.5035,77.4821,77.4893,31449.0
2019-08-22 11:50:00,108.45,108.45,108.42,108.45,31417.0,77.4893,77.4893,77.4678,77.4893,31417.0
2019-08-22 11:55:00,108.45,108.45,108.42,108.43,66539.0,77.4893,77.4893,77.4678,77.475,66539.0
2019-08-22 12:00:00,108.42,108.48,108.42,108.48,29698.0,77.4678,77.5107,77.4678,77.5107,29698.0
2019-08-22 12:05:00,108.48,108.52,108.47,108.5,40989.0,77.5107,77.5393,77.5035,77.525,40989.0
2019-08-22 12:10:00,108.49,108.49,108.47,108.48,9612.0,77.5178,77.5178,77.5035,77.5107,9612.0
2019-08-22 12:15:00,108.48,108.51,108.48,108.5,21275.0,77.5107,77.5321,77.5107,77.525,21275.0
2019-08-22 12:20:00,108.5,108.5,108.47,108.47,10264.0,77.525,77.525,77.5035,77.5035,10264.0
2019-08-22 12:25:00,108.47,108.48,108.46,108.47,100536.0,77.5035,77.5107,77.4964,77.5035,100536.0
2019-08-22 12:30:00,108.47,108.5,108.46,108.47,23687.0,77.5035,77.525,77.4964,77.5035,23687.0
2019-08-22 12:35:00,108.47,108.47,108.44,108.45,29035.0,77.5035,77.5035,77.4821,77.4893,29035.0
2019-08-22 12:40:00,108.44,108.48,108.44,108.47,45108.0,77.4821,77.5107,77.4821,77.5035,45108.0
2019-08-22 12:45:00,108.47,108.47,108.46,108.47,16866.0,77.5035,77.5035,77.4964,77.5035,16866.0
2019-08-22 12:50:00,108.47,108.49,108.46,108.48,16488.0,77.5035,77.5178,77.4964,77.5107,16488.0
2019-08-22 12:55:00,108.47,108.47,108.43,108.43,32617.0,77.5035,77.5035,77.475,77.475,32617.0
2019-08-22 13:00:00,108.43,108.46,108.42,108.45,29583.0,77.475,77.4964,77.4678,77.4893,29583.0
2019-08-22 13:05:00,108.45,108.49,108.45,108.47,34323.0,77.4893,77.5178,77.4893,77.5035,34323.0
2019-08-22 13:10:00,108.47,108.5,108.47,108.49,12912.0,77.5035,77.525,77.5035,77.5178,12912.0
2019-08-22 13:15:00,108.49,108.5,108.48,108.5,7307.0,77.5178,77.525,77.5107,77.525,7307.0
2019-08-22 13:20:00,108.5,108.54,108.49,108.54,15064.0,77.525,77.5536,77.5178,77.5536,15064.0
2019-08-22 13:25:00,108.54,108.55,108.52,108.52,11226.0,77.5536,77.5607,77.5393,77.5393,11226.0
2019-08-22 13:30:00,108.52,108.54,108.5,108.54,13249.0,77.5393,77.5536,77.525,77.5536,13249.0
2019-08-22 13:35:00,108.52,108.56,108.52,108.55,21942.0,77.5393,77.5678,77.5393,77.5607,21942.0
2019-08-22 13:40:00,108.55,108.56,108.55,108.55,8551.0,77.5607,77.5678,77.5607,77.5607,8551.0
2019-08-22 13:45:00,108.55,108.56,108.52,108.52,16590.0,77.5607,77.5678,77.5393,77.5393,16590.0
2019-08-22 13:50:00,108.52,108.54,108.52,108.54,7820.0,77.5393,77.5536,77.5393,77.5536,7820.0
2019-08-22 13:55:00,108.53,108.54,108.51,108.51,75057.0,77.5464,77.5536,77.5321,77.5321,75057.0
2019-08-22 14:00:00,108.52,108.54,108.51,108.53,14655.0,77.5393,77.5536,77.5321,77.5464,14655.0
2019-08-22 14:05:00,108.52,108.53,108.5,108.5,24366.0,77.5393,77.5464,77.525,77.525,24366.0
2019-08-22 14:10:00,108.5,108.51,108.49,108.5,20288.0,77.525,77.5321,77.5178,77.525,20288.0
2019-08-22 14:15:00,108.5,108.52,108.49,108.5,27090.0,77.525,77.5393,77.5178,77.525,27090.0
2019-08-22 14:20:00,108.5,108.51,108.49,108.51,31258.0,77.525,77.5321,77.5178,77.5321,31258.0
2019-08-22 14:25:00,108.51,108.52,108.49,108.51,54870.0,77.5321,77.5393,77.5178,77.5321,54870.0
2019-08-22 14:30:00,108.5,108.51,108.49,108.49,60323.0,77.525,77.5321,77.5178,77.5178,60323.0
2019-08-22 14:35:00,108.49,108.51,108.48,108.51,204707.0,77.5178,77.5321,77.5107,77.5321,204707.0
2019-08-22 14:40:00,108.51,108.53,108.5,108.53,35753.0,77.5321,77.5464,77.525,77.5464,35753.0
2019-08-22 14:45:00,108.53,108.55,108.53,108.54,23241.0,77.5464,77.5607,77.5464,77.5536,23241.0
2019-08-22 14:50:00,108.53,108.54,108.51,108.52,132786.0,77.5464,77.5536,77.5321,77.5393,132786.0
2019-08-22 14:55:00,108.51,108.54,108.5,108.52,21656.0,77.5321,77.5536,77.525,77.5393,21656.0
2019-08-22 15:00:00,108.51,108.51,108.48,108.48,37900.0,77.5321,77.5321,77.5107,77.5107,37900.0
2019-08-22 15:05:00,108.48,108.51,108.48,108.5,38082.0,77.5107,77.5321,77.5107,77.525,38082.0
2019-08-22 15:10:00,108.49,108.5,108.47,108.48,49415.0,77.5178,77.525,77.5035,77.5107,49415.0
2019-08-22 15:15:00,108.48,108.48,108.45,108.46,84790.0,77.5107,77.5107,77.4893,77.4964,84790.0
2019-08-22 15:20:00,108.46,108.48,108.45,108.47,180782.0,77.4964,77.5107,77.4893,77.5035,180782.0
2019-08-22 15:25:00,108.48,108.49,108.46,108.47,9302.0,77.5107,77.5178,77.4964,77.5035,9302.0
2019-08-22 15:30:00,108.47,108.48,108.45,108.46,53206.0,77.5035,77.5107,77.4893,77.4964,53206.0
2019-08-22 15:35:00,108.46,108.48,108.45,108.47,43103.0,77.4964,77.5107,77.4893,77.5035,43103.0
2019-08-22 15:40:00,108.47,108.5,108.46,108.49,51910.0,77.5035,77.525,77.4964,77.5178,51910.0
2019-08-22 15:45:00,108.49,108.5,108.47,108.5,56684.0,77.5178,77.525,77.5035,77.525,56684.0
2019-08-22 15:50:00,108.51,108.59,108.5,108.59,282757.0,77.5321,77.5893,77.525,77.5893,282757.0
2019-08-22 15:55:00,108.59,108.59,108.49,108.54,889222.0,77.5893,77.5893,77.5178,77.5536,889222.0
2019-08-23 09:30:00,108.48,108.49,108.41,108.46,112819.0,77.5107,77.5178,77.4607,77.4964,112819.0
2019-08-23 09:35:00,108.45,108.46,108.4,108.41,66049.0,77.4893,77.4964,77.4535,77.4607,66049.0
2019-08-23 09:40:00,108.42,108.46,108.42,108.45,46184.0,77.4678,77.4964,77.4678,77.4893,46184.0
2019-08-23 09:45:00,108.45,108.46,108.38,108.38,40304.0,77.4893,77.4964,77.4392,77.4392,40304.0
2019-08-23 09:50:00,108.37,108.4,108.35,108.4,26837.0,77.4321,77.4535,77.4178,77.4535,26837.0
2019-08-23 09:55:00,108.4,108.48,108.4,108.48,43190.0,77.4535,77.5107,77.4535,77.5107,43190.0
2019-08-23 10:00:00,108.48,108.61,108.4,108.61,344951.0,77.5107,77.6036,77.4535,77.6036,344951.0
2019-08-23 10:05:00,108.61,108.67,108.58,108.58,232920.0,77.6036,77.6464,77.5821,77.5821,232920.0
2019-08-23 10:10:00,108.58,108.65,108.52,108.65,88587.0,77.5821,77.6322,77.5393,77.6322,88587.0
2019-08-23 10:15:00,108.65,108.67,108.62,108.67,109537.0,77.6322,77.6464,77.6107,77.6464,109537.0
2019-08-23 10:20:00,108.67,108.69,108.64,108.66,63888.0,77.6464,77.6607,77.625,77.6393,63888.0
2019-08-23 10:25:00,108.67,108.67,108.63,108.66,38966.0,77.6464,77.6464,77.6179,77.6393,38966.0
2019-08-23 10:30:00,108.66,108.72,108.65,108.71,55620.0,77.6393,77.6822,77.6322,77.675,55620.0
2019-08-23 10:35:00,108.71,108.8,108.71,108.79,117695.0,77.675,77.7393,77.675,77.7322,117695.0
2019-08-23 10:40:00,108.81,108.82,108.75,108.76,74862.0,77.7465,77.7536,77.7036,77.7108,74862.0
2019-08-23 10:45:00,108.76,108.77,108.72,108.73,98386.0,77.7108,77.7179,77.6822,77.6893,98386.0
2019-08-23 10:50:00,108.74,108.78,108.74,108.77,46815.0,77.6965,77.725,77.6965,77.7179,46815.0
2019-08-23 10:55:00,108.77,108.79,108.68,108.69,210444.0,77.7179,77.7322,77.6536,77.6607,210444.0
2019-08-23 11:00:00,108.7,108.71,108.44,108.46,435743.0,77.6679,77.675,77.4821,77.4964,435743.0
2019-08-23 11:05:00,108.45,108.48,108.28,108.28,172601.0,77.4893,77.5107,77.3678,77.3678,172601.0
2019-08-23 11:10:00,108.28,108.39,108.24,108.38,245441.0,77.3678,77.4464,77.3392,77.4392,245441.0
2019-08-23 11:15:00,108.37,108.43,108.35,108.42,66568.0,77.4321,77.475,77.4178,77.4678,66568.0
2019-08-23 11:20:00,108.41,108.41,108.36,108.38,117919.0,77.4607,77.4607,77.4249,77.4392,117919.0
2019-08-23 11:25:00,108.37,108.41,108.35,108.37,83541.0,77.4321,77.4607,77.4178,77.4321,83541.0
2019-08-23 11:30:00,108.37,108.39,108.34,108.35,59728.0,77.4321,77.4464,77.4107,77.4178,59728.0
2019-08-23 11:35:00,108.34,108.36,108.28,108.28,144300.0,77.4107,77.4249,77.3678,77.3678,144300.0
2019-08-23 11:40:00,108.28,108.29,108.23,108.29,132208.0,77.3678,77.3749,77.3321,77.3749,132208.0
2019-08-23 11:45:00,108.29,108.3,108.25,108.27,209774.0,77.3749,77.3821,77.3463,77.3606,209774.0
2019-08-23 11:50:00,108.27,108.29,108.26,108.27,18002.0,77.3606,77.3749,77.3535,77.3606,18002.0
2019-08-23 11:55:00,108.27,108.29,108.23,108.25,181436.0,77.3606,77.3749,77.3321,77.3463,181436.0
2019-08-23 12:00:00,108.25,108.25,108.21,108.23,237890.0,77.3463,77.3463,77.3178,77.3321,237890.0
2019-08-23 12:05:00,108.23,108.23,108.17,108.2,296852.0,77.3321,77.3321,77.2892,77.3106,296852.0
2019-08-23 12:10:00,108.19,108.22,108.17,108.2,154644.0,77.3035,77.3249,77.2892,77.3106,154644.0
2019-08-23 12:15:00,108.2,108.22,108.2,108.21,132093.0,77.3106,77.3249,77.3106,77.3178,132093.0
2019-08-23 12:20:00,108.22,108.22,108.17,108.17,133061.0,77.3249,77.3249,77.2892,77.2892,133061.0
2019-08-23 12:25:00,108.18,108.18,108.14,108.15,83243.0,77.2963,77.2963,77.2678,77.2749,83243.0
2019-08-23 12:30:00,108.15,108.19,108.14,108.19,87459.0,77.2749,77.3035,77.2678,77.3035,87459.0
2019-08-23 12:35:00,108.19,108.21,108.18,108.18,41935.0,77.3035,77.3178,77.2963,77.2963,41935.0
2019-08-23 12:40:00,108.18,108.18,108.16,108.16,31723.0,77.2963,77.2963,77.282,77.282,31723.0
2019-08-23 12:45:00,108.15,108.16,108.12,108.13,110044.0,77.2749,77.282,77.2535,77.2606,110044.0
2019-08-23 12:50:00,108.13,108.14,108.11,108.11,73717.0,77.2606,77.2678,77.2463,77.2463,73717.0
2019-08-23 12:55:00,108.11,108.16,108.1,108.14,72343.0,77.2463,77.282,77.2392,77.2678,72343.0
2019-08-23 13:00:00,108.14,108.14,108.1,108.12,70245.0,77.2678,77.2678,77.2392,77.2535,70245.0
2019-08-23 13:05:00,108.11,108.13,108.09,108.09,87963.0,77.2463,77.2606,77.232,77.232,87963.0
2019-08-23 13:10:00,108.09,108.17,108.09,108.17,80490.0,77.232,77.2892,77.232,77.2892,80490.0
2019-08-23 13:15:00,108.17,108.17,108.08,108.09,119381.0,77.2892,77.2892,77.2249,77.232,119381.0
2019-08-23 13:20:00,108.09,108.09,108.07,108.07,173383.0,77.232,77.232,77.2177,77.2177,173383.0
2019-08-23 13:25:00,108.07,108.13,108.06,108.12,107380.0,77.2177,77.2606,77.2106,77.2535,107380.0
2019-08-23 13:30:00,108.12,108.18,108.11,108.17,69958.0,77.2535,77.2963,77.2463,77.2892,69958.0
2019-08-23 13:35:00,108.17,108.24,108.16,108.23,50405.0,77.2892,77.3392,77.282,77.3321,50405.0
2019-08-23 13:40:00,108.23,108.23,108.14,108.16,82435.0,77.3321,77.3321,77.2678,77.282,82435.0
2019-08-23 13:45:00,108.17,108.2,108.13,108.17,52347.0,77.2892,77.3106,77.2606,77.2892,52347.0
2019-08-23 13:50:00,108.16,108.21,108.15,108.19,41691.0,77.282,77.3178,77.2749,77.3035,41691.0
2019-08-23 13:55:00,108.19,108.2,108.15,108.17,19853.0,77.3035,77.3106,77.2749,77.2892,19853.0
2019-08-23 14:00:00,108.16,108.16,108.13,108.14,91979.0,77.282,77.282,77.2606,77.2678,91979.0
2019-08-23 14:05:00,108.14,108.16,108.13,108.13,22919.0,77.2678,77.282,77.2606,77.2606,22919.0
2019-08-23 14:10:00,108.14,108.16,108.13,108.13,54254.0,77.2678,77.282,77.2606,77.2606,54254.0
2019-08-23 14:15:00,108.13,108.15,108.11,108.13,80152.0,77.2606,77.2749,77.2463,77.2606,80152.0
2019-08-23 14:20:00,108.13,108.15,108.11,108.14,52378.0,77.2606,77.2749,77.2463,77.2678,52378.0
2019-08-23 14:25:00,108.13,108.14,108.11,108.14,54518.0,77.2606,77.2678,77.2463,77.2678,54518.0
2019-08-23 14:30:00,108.14,108.16,108.13,108.14,27433.0,77.2678,77.282,77.2606,77.2678,27433.0
2019-08-23 14:35:00,108.14,108.14,108.1,108.1,21173.0,77.2678,77.2678,77.2392,77.2392,21173.0
2019-08-23 14:40:00,108.09,108.12,108.07,108.07,57497.0,77.232,77.2535,77.2177,77.2177,57497.0
2019-08-23 14:45:00,108.08,108.08,108.03,108.05,398871.0,77.2249,77.2249,77.1892,77.2034,398871.0
2019-08-23 14:50:00,108.05,108.12,108.05,108.09,78021.0,77.2034,77.2535,77.2034,77.232,78021.0
2019-08-23 14:55:00,108.08,108.12,108.08,108.11,46651.0,77.2249,77.2535,77.2249,77.2463,46651.0
2019-08-23 15:00:00,108.1,108.11,108.06,108.09,118204.0,77.2392,77.2463,77.2106,77.232,118204.0
2019-08-23 15:05:00,108.09,108.14,108.08,108.08,91066.0,77.232,77.2678,77.2249,77.2249,91066.0
2019-08-23 15:10:00,108.09,108.09,108.02,108.06,151075.0,77.232,77.232,77.182,77.2106,151075.0
2019-08-23 15:15:00,108.05,108.1,108.05,108.09,81133.0,77.2034,77.2392,77.2034,77.232,81133.0
2019-08-23 15:20:00,108.09,108.11,108.07,108.09,40433.0,77.232,77.2463,77.2177,77.232,40433.0
2019-08-23 15:25:00,108.09,108.12,108.07,108.09,60732.0,77.232,77.2535,77.2177,77.232,60732.0
2019-08-23 15:30:00,108.1,108.12,108.07,108.08,56204.0,77.2392,77.2535,77.2177,77.2249,56204.0
2019-08-23 15:35:00,108.08,108.09,108.05,108.09,65263.0,77.2249,77.232,77.2034,77.232,65263.0
2019-08-23 15:40:00,108.08,108.09,108.04,108.06,101791.0,77.2249,77.232,77.1963,77.2106,101791.0
2019-08-23 15:45:00,108.06,108.1,108.04,108.05,103731.0,77.2106,77.2392,77.1963,77.2034,103731.0
2019-08-23 15:50:00,108.04,108.06,108.02,108.02,337680.0,77.1963,77.2106,77.182,77.182,337680.0
2019-08-23 15:55:00,108.02,108.05,107.97,108.04,859251.0,77.182,77.2034,77.1463,77.1963,859251.0
2019-08-26 09:30:00,108.38,108.39,108.29,108.34,191886.0,77.4392,77.4464,77.3749,77.4107,191886.0
2019-08-26 09:35:00,108.33,108.36,108.28,108.33,53979.0,77.4035,77.4249,77.3678,77.4035,53979.0
2019-08-26 09:40:00,108.34,108.36,108.3,108.35,54312.0,77.4107,77.4249,77.3821,77.4178,54312.0
2019-08-26 09:45:00,108.35,108.36,108.31,108.33,321461.0,77.4178,77.4249,77.3892,77.4035,321461.0
2019-08-26 09:50:00,108.33,108.37,108.33,108.34,46022.0,77.4035,77.4321,77.4035,77.4107,46022.0
2019-08-26 09:55:00,108.35,108.41,108.35,108.41,61424.0,77.4178,77.4607,77.4178,77.4607,61424.0
2019-08-26 10:00:00,108.4,108.44,108.39,108.39,41749.0,77.4535,77.4821,77.4464,77.4464,41749.0
2019-08-26 10:05:00,108.39,108.39,108.33,108.34,87593.0,77.4464,77.4464,77.4035,77.4107,87593.0
2019-08-26 10:10:00,108.34,108.35,108.3,108.32,56287.0,77.4107,77.4178,77.3821,77.3964,56287.0
2019-08-26 10:15:00,108.32,108.34,108.29,108.32,42600.0,77.3964,77.4107,77.3749,77.3964,42600.0
2019-08-26 10:20:00,108.32,108.34,108.31,108.33,21769.0,77.3964,77.4107,77.3892,77.4035,21769.0
2019-08-26 10:25:00,108.32,108.37,108.31,108.37,83023.0,77.3964,77.4321,77.3892,77.4321,83023.0
2019-08-26 10:30:00,108.36,108.39,108.34,108.38,52864.0,77.4249,77.4464,77.4107,77.4392,52864.0
2019-08-26 10:35:00,108.38,108.38,108.34,108.35,19873.0,77.4392,77.4392,77.4107,77.4178,19873.0
2019-08-26 10:40:00,108.35,108.35,108.3,108.33,76448.0,77.4178,77.4178,77.3821,77.4035,76448.0
2019-08-26 10:45:00,108.33,108.37,108.32,108.36,107708.0,77.4035,77.4321,77.3964,77.4249,107708.0
2019-08-26 10:50:00,108.37,108.38,108.36,108.37,21016.0,77.4321,77.4392,77.4249,77.4321,21016.0
2019-08-26 10:55:00,108.37,108.37,108.33,108.35,12235.0,77.4321,77.4321,77.4035,77.4178,12235.0
2019-08-26 11:00:00,108.35,108.39,108.34,108.38,11819.0,77.4178,77.4464,77.4107,77.4392,11819.0
2019-08-26 11:05:00,108.38,108.4,108.37,108.4,31187.0,77.4392,77.4535,77.4321,77.4535,31187.0
2019-08-26 11:10:00,108.39,108.47,108.37,108.45,44515.0,77.4464,77.5035,77.4321,77.4893,44515.0
2019-08-26 11:15:00,108.46,108.46,108.39,108.41,33872.0,77.4964,77.4964,77.4464,77.4607,33872.0
2019-08-26 11:20:00,108.41,108.45,108.4,108.44,11886.0,77.4607,77.4893,77.4535,77.4821,11886.0
2019-08-26 11:25:00,108.45,108.47,108.43,108.44,48786.0,77.4893,77.5035,77.475,77.4821,48786.0
2019-08-26 11:30:00,108.43,108.45,108.41,108.43,33794.0,77.475,77.4893,77.4607,77.475,33794.0
2019-08-26 11:35:00,108.43,108.46,108.42,108.46,17561.0,77.475,77.4964,77.4678,77.4964,17561.0
2019-08-26 11:40:00,108.45,108.46,108.4,108.4,25270.0,77.4893,77.4964,77.4535,77.4535,25270.0
2019-08-26 11:45:00,108.4,108.41,108.37,108.41,38391.0,77.4535,77.4607,77.4321,77.4607,38391.0
2019-08-26 11:50:00,108.41,108.41,108.39,108.4,7425.0,77.4607,77.4607,77.4464,77.4535,7425.0
2019-08-26 11:55:00,108.4,108.43,108.39,108.41,76991.0,77.4535,77.475,77.4464,77.4607,76991.0
2019-08-26 12:00:00,108.41,108.41,108.38,108.39,13113.0,77.4607,77.4607,77.4392,77.4464,13113.0
2019-08-26 12:05:00,108.4,108.43,108.39,108.41,75879.0,77.4535,77.475,77.4464,77.4607,75879.0
2019-08-26 12:10:00,108.42,108.42,108.4,108.41,31402.0,77.4678,77.4678,77.4535,77.4607,31402.0
2019-08-26 12:15:00,108.41,108.42,108.4,108.4,44366.0,77.4607,77.4678,77.4535,77.4535,44366.0
2019-08-26 12:20:00,108.41,108.48,108.4,108.47,23344.0,77.4607,77.5107,77.4535,77.5035,23344.0
2019-08-26 12:25:00,108.47,108.48,108.45,108.45,13034.0,77.5035,77.5107,77.4893,77.4893,13034.0
2019-08-26 12:30:00,108.46,108.46,108.42,108.42,6526.0,77.4964,77.4964,77.4678,77.4678,6526.0
2019-08-26 12:35:00,108.43,108.44,108.43,108.44,18732.0,77.475,77.4821,77.475,77.4821,18732.0
2019-08-26 12:40:00,108.45,108.45,108.44,108.45,3312.0,77.4893,77.4893,77.4821,77.4893,3312.0
2019-08-26 12:45:00,108.45,108.46,108.44,108.44,8344.0,77.4893,77.4964,77.4821,77.4821,8344.0
2019-08-26 12:50:00,108.44,108.45,108.43,108.44,24310.0,77.4821,77.4893,77.475,77.4821,24310.0
2019-08-26 12:55:00,108.44,108.46,108.43,108.45,28226.0,77.4821,77.4964,77.475,77.4893,28226.0
2019-08-26 13:00:00,108.45,108.47,108.45,108.46,18117.0,77.4893,77.5035,77.4893,77.4964,18117.0
2019-08-26 13:05:00,108.47,108.47,108.46,108.47,16742.0,77.5035,77.5035,77.4964,77.5035,16742.0
2019-08-26 13:10:00,108.47,108.48,108.45,108.46,111188.0,77.5035,77.5107,77.4893,77.4964,111188.0
2019-08-26 13:15:00,108.45,108.46,108.45,108.46,32803.0,77.4893,77.4964,77.4893,77.4964,32803.0
2019-08-26 13:20:00,108.45,108.46,108.45,108.45,34660.0,77.4893,77.4964,77.4893,77.4893,34660.0
2019-08-26 13:25:00,108.45,108.47,108.45,108.47,52551.0,77.4893,77.5035,77.4893,77.5035,52551.0
2019-08-26 13:30:00,108.47,108.47,108.44,108.44,52082.0,77.5035,77.5035,77.4821,77.4821,52082.0
2019-08-26 13:35:00,108.45,108.47,108.44,108.47,64632.0,77.4893,77.5035,77.4821,77.5035,64632.0
2019-08-26 13:40:00,108.47,108.47,108.45,108.45,38254.0,77.5035,77.5035,77.4893,77.4893,38254.0
2019-08-26 13:45:00,108.45,108.48,108.45,108.47,58914.0,77.4893,77.5107,77.4893,77.5035,58914.0
2019-08-26 13:50:00,108.47,108.47,108.45,108.46,35608.0,77.5035,77.5035,77.4893,77.4964,35608.0
2019-08-26 13:55:00,108.45,108.47,108.45,108.47,40022.0,77.4893,77.5035,77.4893,77.5035,40022.0
2019-08-26 14:00:00,108.46,108.47,108.42,108.44,83094.0,77.4964,77.5035,77.4678,77.4821,83094.0
2019-08-26 14:05:00,108.44,108.46,108.43,108.46,50438.0,77.4821,77.4964,77.475,77.4964,50438.0
2019-08-26 14:10:00,108.45,108.46,108.45,108.45,23002.0,77.4893,77.4964,77.4893,77.4893,23002.0
2019-08-26 14:15:00,108.45,108.47,108.44,108.45,81055.0,77.4893,77.5035,77.4821,77.4893,81055.0
2019-08-26 14:20:00,108.45,108.46,108.44,108.45,29736.0,77.4893,77.4964,77.4821,77.4893,29736.0
2019-08-26 14:25:00,108.45,108.47,108.44,108.46,44958.0,77.4893,77.5035,77.4821,77.4964,44958.0
2019-08-26 14:30:00,108.46,108.51,108.45,108.49,48979.0,77.4964,77.5321,77.4893,77.5178,48979.0
2019-08-26 14:35:00,108.49,108.53,108.48,108.53,46068.0,77.5178,77.5464,77.5107,77.5464,46068.0
2019-08-26 14:40:00,108.53,108.57,108.52,108.55,48764.0,77.5464,77.575,77.5393,77.5607,48764.0
2019-08-26 14:45:00,108.55,108.56,108.52,108.53,119023.0,77.5607,77.5678,77.5393,77.5464,119023.0
2019-08-26 14:50:00,108.53,108.55,108.52,108.54,61364.0,77.5464,77.5607,77.5393,77.5536,61364.0
2019-08-26 14:55:00,108.54,108.54,108.51,108.54,79280.0,77.5536,77.5536,77.5321,77.5536,79280.0
2019-08-26 15:00:00,108.54,108.58,108.53,108.56,122809.0,77.5536,77.5821,77.5464,77.5678,122809.0
2019-08-26 15:05:00,108.55,108.56,108.52,108.55,47814.0,77.5607,77.5678,77.5393,77.5607,47814.0
2019-08-26 15:10:00,108.55,108.58,108.54,108.57,30114.0,77.5607,77.5821,77.5536,77.575,30114.0
2019-08-26 15:15:00,108.57,108.61,108.57,108.58,50038.0,77.575,77.6036,77.575,77.5821,50038.0
2019-08-26 15:20:00,108.58,108.58,108.55,108.56,44422.0,77.5821,77.5821,77.5607,77.5678,44422.0
2019-08-26 15:25:00,108.56,108.56,108.53,108.54,52604.0,77.5678,77.5678,77.5464,77.5536,52604.0
2019-08-26 15:30:00,108.53,108.56,108.5,108.51,109861.0,77.5464,77.5678,77.525,77.5321,109861.0
2019-08-26 15:35:00,108.51,108.53,108.5,108.53,98590.0,77.5321,77.5464,77.525,77.5464,98590.0
2019-08-26 15:40:00,108.52,108.53,108.51,108.52,66399.0,77.5393,77.5464,77.5321,77.5393,66399.0
2019-08-26 15:45:00,108.52,108.53,108.51,108.53,108390.0,77.5393,77.5464,77.5321,77.5464,108390.0
2019-08-26 15:50:00,108.53,108.57,108.51,108.57,191990.0,77.5464,77.575,77.5321,77.575,191990.0
2019-08-26 15:55:00,108.57,108.59,108.55,108.59,315089.0,77.575,77.5893,77.5607,77.5893,315089.0
2019-08-27 09:30:00,108.8,108.81,108.74,108.81,115002.0,77.7393,77.7465,77.6965,77.7465,115002.0
2019-08-27 09:35:00,108.81,108.84,108.78,108.78,68373.0,77.7465,77.7679,77.725,77.725,68373.0
2019-08-27 09:40:00,108.78,108.83,108.77,108.8,137184.0,77.725,77.7608,77.7179,77.7393,137184.0
2019-08-27 09:45:00,108.8,108.84,108.8,108.83,108905.0,77.7393,77.7679,77.7393,77.7608,108905.0
2019-08-27 09:50:00,108.83,108.83,108.76,108.78,77335.0,77.7608,77.7608,77.7108,77.725,77335.0
2019-08-27 09:55:00,108.78,108.8,108.78,108.78,23067.0,77.725,77.7393,77.725,77.725,23067.0
2019-08-27 10:00:00,108.79,108.8,108.77,108.78,54076.0,77.7322,77.7393,77.7179,77.725,54076.0
2019-08-27 10:05:00,108.77,108.79,108.74,108.75,44781.0,77.7179,77.7322,77.6965,77.7036,44781.0
2019-08-27 10:10:00,108.76,108.76,108.71,108.72,48250.0,77.7108,77.7108,77.675,77.6822,48250.0
2019-08-27 10:15:00,108.72,108.74,108.71,108.72,122872.0,77.6822,77.6965,77.675,77.6822,122872.0
2019-08-27 10:20:00,108.72,108.76,108.69,108.7,72850.0,77.6822,77.7108,77.6607,77.6679,72850.0
2019-08-27 10:25:00,108.7,108.72,108.68,108.68,24359.0,77.6679,77.6822,77.6536,77.6536,24359.0
2019-08-27 10:30:00,108.68,108.7,108.66,108.7,750187.0,77.6536,77.6679,77.6393,77.6679,750187.0
2019-08-27 10:35:00,108.69,108.72,108.69,108.7,41111.0,77.6607,77.6822,77.6607,77.6679,41111.0
2019-08-27 10:40:00,108.7,108.73,108.68,108.72,40682.0,77.6679,77.6893,77.6536,77.6822,40682.0
2019-08-27 10:45:00,108.73,108.73,108.66,108.67,41439.0,77.6893,77.6893,77.6393,77.6464,41439.0
2019-08-27 10:50:00,108.67,108.67,108.65,108.67,7048.0,77.6464,77.6464,77.6322,77.6464,7048.0
2019-08-27 10:55:00,108.67,108.67,108.63,108.64,17301.0,77.6464,77.6464,77.6179,77.625,17301.0
2019-08-27 11:00:00,108.64,108.67,108.64,108.67,6905.0,77.625,77.6464,77.625,77.6464,6905.0
2019-08-27 11:05:00,108.67,108.67,108.62,108.62,21316.0,77.6464,77.6464,77.6107,77.6107,21316.0
2019-08-27 11:10:00,108.62,108.62,108.58,108.59,19685.0,77.6107,77.6107,77.5821,77.5893,19685.0
2019-08-27 11:15:00,108.59,108.59,108.51,108.51,75418.0,77.5893,77.5893,77.5321,77.5321,75418.0
2019-08-27 11:20:00,108.51,108.55,108.5,108.52,98167.0,77.5321,77.5607,77.525,77.5393,98167.0
2019-08-27 11:25:00,108.53,108.54,108.51,108.51,50001.0,77.5464,77.5536,77.5321,77.5321,50001.0
2019-08-27 11:30:00,108.51,108.55,108.51,108.54,34156.0,77.5321,77.5607,77.5321,77.5536,34156.0
2019-08-27 11:35:00,108.54,108.55,108.53,108.54,27216.0,77.5536,77.5607,77.5464,77.5536,27216.0
2019-08-27 11:40:00,108.53,108.54,108.51,108.51,23372.0,77.5464,77.5536,77.5321,77.5321,23372.0
2019-08-27 11:45:00,108.52,108.55,108.51,108.54,607448.0,77.5393,77.5607,77.5321,77.5536,607448.0
2019-08-27 11:50:00,108.54,108.54,108.52,108.52,83183.0,77.5536,77.5536,77.5393,77.5393,83183.0
2019-08-27 11:55:00,108.53,108.53,108.47,108.47,87107.0,77.5464,77.5464,77.5035,77.5035,87107.0
2019-08-27 12:00:00,108.47,108.49,108.41,108.42,33262.0,77.5035,77.5178,77.4607,77.4678,33262.0
2019-08-27 12:05:00,108.42,108.44,108.41,108.43,58381.0,77.4678,77.4821,77.4607,77.475,58381.0
2019-08-27 12:10:00,108.43,108.44,108.42,108.43,39622.0,77.475,77.4821,77.4678,77.475,39622.0
2019-08-27 12:15:00,108.43,108.44,108.41,108.43,50432.0,77.475,77.4821,77.4607,77.475,50432.0
2019-08-27 12:20:00,108.43,108.46,108.42,108.45,33218.0,77.475,77.4964,77.4678,77.4893,33218.0
2019-08-27 12:25:00,108.45,108.46,108.43,108.43,25673.0,77.4893,77.4964,77.475,77.475,25673.0
2019-08-27 12:30:00,108.43,108.44,108.37,108.38,104483.0,77.475,77.4821,77.4321,77.4392,104483.0
2019-08-27 12:35:00,108.39,108.39,108.37,108.37,40671.0,77.4464,77.4464,77.4321,77.4321,40671.0
2019-08-27 12:40:00,108.36,108.38,108.36,108.38,65581.0,77.4249,77.4392,77.4249,77.4392,65581.0
2019-08-27 12:45:00,108.39,108.43,108.38,108.41,134631.0,77.4464,77.475,77.4392,77.4607,134631.0
2019-08-27 12:50:00,108.41,108.42,108.37,108.38,177610.0,77.4607,77.4678,77.4321,77.4392,177610.0
2019-08-27 12:55:00,108.37,108.39,108.37,108.37,83435.0,77.4321,77.4464,77.4321,77.4321,83435.0
2019-08-27 13:00:00,108.37,108.41,108.36,108.4,309691.0,77.4321,77.4607,77.4249,77.4535,309691.0
2019-08-27 13:05:00,108.4,108.43,108.39,108.42,80377.0,77.4535,77.475,77.4464,77.4678,80377.0
2019-08-27 13:10:00,108.42,108.42,108.4,108.4,81662.0,77.4678,77.4678,77.4535,77.4535,81662.0
2019-08-27 13:15:00,108.4,108.43,108.39,108.43,46855.0,77.4535,77.475,77.4464,77.475,46855.0
2019-08-27 13:20:00,108.43,108.47,108.43,108.47,29101.0,77.475,77.5035,77.475,77.5035,29101.0
2019-08-27 13:25:00,108.47,108.52,108.47,108.52,28655.0,77.5035,77.5393,77.5035,77.5393,28655.0
2019-08-27 13:30:00,108.52,108.53,108.49,108.52,28576.0,77.5393,77.5464,77.5178,77.5393,28576.0
2019-08-27 13:35:00,108.52,108.59,108.52,108.54,56940.0,77.5393,77.5893,77.5393,77.5536,56940.0
2019-08-27 13:40:00,108.55,108.56,108.54,108.55,12327.0,77.5607,77.5678,77.5536,77.5607,12327.0
2019-08-27 13:45:00,108.55,108.56,108.54,108.55,15460.0,77.5607,77.5678,77.5536,77.5607,15460.0
2019-08-27 13:50:00,108.54,108.55,108.51,108.51,19162.0,77.5536,77.5607,77.5321,77.5321,19162.0
2019-08-27 13:55:00,108.51,108.53,108.5,108.53,23163.0,77.5321,77.5464,77.525,77.5464,23163.0
2019-08-27 14:00:00,108.53,108.57,108.53,108.53,16012.0,77.5464,77.575,77.5464,77.5464,16012.0
2019-08-27 14:05:00,108.54,108.54,108.5,108.5,4202.0,77.5536,77.5536,77.525,77.525,4202.0
2019-08-27 14:10:00,108.51,108.52,108.48,108.49,14100.0,77.5321,77.5393,77.5107,77.5178,14100.0
2019-08-27 14:15:00,108.48,108.5,108.48,108.5,25988.0,77.5107,77.525,77.5107,77.525,25988.0
2019-08-27 14:20:00,108.5,108.52,108.49,108.51,14884.0,77.525,77.5393,77.5178,77.5321,14884.0
2019-08-27 14:25:00,108.52,108.52,108.5,108.52,24669.0,77.5393,77.5393,77.525,77.5393,24669.0
2019-08-27 14:30:00,108.51,108.51,108.49,108.51,29710.0,77.5321,77.5321,77.5178,77.5321,29710.0
2019-08-27 14:35:00,108.5,108.52,108.5,108.51,6569.0,77.525,77.5393,77.525,77.5321,6569.0
2019-08-27 14:40:00,108.52,108.54,108.49,108.53,24570.0,77.5393,77.5536,77.5178,77.5464,24570.0
2019-08-27 14:45:00,108.53,108.54,108.5,108.54,18180.0,77.5464,77.5536,77.525,77.5536,18180.0
2019-08-27 14:50:00,108.54,108.59,108.53,108.59,21641.0,77.5536,77.5893,77.5464,77.5893,21641.0
2019-08-27 14:55:00,108.59,108.6,108.57,108.57,19311.0,77.5893,77.5964,77.575,77.575,19311.0
2019-08-27 15:00:00,108.58,108.62,108.57,108.62,24065.0,77.5821,77.6107,77.575,77.6107,24065.0
2019-08-27 15:05:00,108.63,108.64,108.61,108.61,25727.0,77.6179,77.625,77.6036,77.6036,25727.0
2019-08-27 15:10:00,108.6,108.6,108.54,108.56,40977.0,77.5964,77.5964,77.5536,77.5678,40977.0
2019-08-27 15:15:00,108.57,108.58,108.54,108.56,22007.0,77.575,77.5821,77.5536,77.5678,22007.0
2019-08-27 15:20:00,108.56,108.56,108.51,108.54,37385.0,77.5678,77.5678,77.5321,77.5536,37385.0
2019-08-27 15:25:00,108.54,108.55,108.52,108.52,13034.0,77.5536,77.5607,77.5393,77.5393,13034.0
2019-08-27 15:30:00,108.52,108.52,108.5,108.51,34126.0,77.5393,77.5393,77.525,77.5321,34126.0
2019-08-27 15:35:00,108.51,108.55,108.5,108.55,25720.0,77.5321,77.5607,77.525,77.5607,25720.0
2019-08-27 15:40:00,108.55,108.58,108.53,108.53,17599.0,77.5607,77.5821,77.5464,77.5464,17599.0
2019-08-27 15:45:00,108.53,108.58,108.53,108.57,22753.0,77.5464,77.5821,77.5464,77.575,22753.0
2019-08-27 15:50:00,108.56,108.56,108.5,108.52,142456.0,77.5678,77.5678,77.525,77.5393,142456.0
2019-08-27 15:55:00,108.52,108.56,108.52,108.54,199119.0,77.5393,77.5678,77.5393,77.5536,199119.0
2019-08-28 09:30:00,108.52,108.56,108.47,108.48,26721.0,77.5393,77.5678,77.5035,77.5107,26721.0
2019-08-28 09:35:00,108.48,108.54,108.46,108.51,103664.0,77.5107,77.5536,77.4964,77.5321,103664.0
2019-08-28 09:40:00,108.5,108.57,108.48,108.56,49314.0,77.525,77.575,77.5107,77.5678,49314.0
2019-08-28 09:45:00,108.55,108.59,108.53,108.58,74133.0,77.5607,77.5893,77.5464,77.5821,74133.0
2019-08-28 09:50:00,108.59,108.64,108.57,108.63,51032.0,77.5893,77.625,77.575,77.6179,51032.0
2019-08-28 09:55:00,108.63,108.68,108.63,108.66,42045.0,77.6179,77.6536,77.6179,77.6393,42045.0
2019-08-28 10:00:00,108.66,108.68,108.63,108.64,29011.0,77.6393,77.6536,77.6179,77.625,29011.0
2019-08-28 10:05:00,108.66,108.7,108.65,108.7,26282.0,77.6393,77.6679,77.6322,77.6679,26282.0
2019-08-28 10:10:00,108.71,108.71,108.65,108.66,11975.0,77.675,77.675,77.6322,77.6393,11975.0
2019-08-28 10:15:00,108.67,108.68,108.64,108.64,15340.0,77.6464,77.6536,77.625,77.625,15340.0
2019-08-28 10:20:00,108.64,108.67,108.63,108.66,44775.0,77.625,77.6464,77.6179,77.6393,44775.0
2019-08-28 10:25:00,108.66,108.68,108.65,108.67,17199.0,77.6393,77.6536,77.6322,77.6464,17199.0
2019-08-28 10:30:00,108.67,108.72,108.67,108.69,35480.0,77.6464,77.6822,77.6464,77.6607,35480.0
2019-08-28 10:35:00,108.69,108.74,108.69,108.73,14371.0,77.6607,77.6965,77.6607,77.6893,14371.0
2019-08-28 10:40:00,108.73,108.79,108.72,108.78,150139.0,77.6893,77.7322,77.6822,77.725,150139.0
2019-08-28 10:45:00,108.77,108.78,108.75,108.77,16178.0,77.7179,77.725,77.7036,77.7179,16178.0
2019-08-28 10:50:00,108.77,108.79,108.77,108.79,34400.0,77.7179,77.7322,77.7179,77.7322,34400.0
2019-08-28 10:55:00,108.79,108.79,108.77,108.77,15710.0,77.7322,77.7322,77.7179,77.7179,15710.0
2019-08-28 11:00:00,108.78,108.78,108.73,108.75,23257.0,77.725,77.725,77.6893,77.7036,23257.0
2019-08-28 11:05:00,108.75,108.76,108.72,108.74,32538.0,77.7036,77.7108,77.6822,77.6965,32538.0
2019-08-28 11:10:00,108.75,108.76,108.73,108.75,32450.0,77.7036,77.7108,77.6893,77.7036,32450.0
2019-08-28 11:15:00,108.76,108.78,108.76,108.77,44290.0,77.7108,77.725,77.7108,77.7179,44290.0
2019-08-28 11:20:00,108.77,108.84,108.77,108.81,57492.0,77.7179,77.7679,77.7179,77.7465,57492.0
2019-08-28 11:25:00,108.81,108.86,108.81,108.85,49906.0,77.7465,77.7822,77.7465,77.7751,49906.0
2019-08-28 11:30:00,108.85,108.87,108.84,108.86,17167.0,77.7751,77.7893,77.7679,77.7822,17167.0
2019-08-28 11:35:00,108.86,108.87,108.84,108.85,14722.0,77.7822,77.7893,77.7679,77.7751,14722.0
2019-08-28 11:40:00,108.85,108.89,108.85,108.88,13421.0,77.7751,77.8036,77.7751,77.7965,13421.0
2019-08-28 11:45:00,108.88,108.89,108.86,108.86,30221.0,77.7965,77.8036,77.7822,77.7822,30221.0
2019-08-28 11:50:00,108.87,108.89,108.87,108.88,69083.0,77.7893,77.8036,77.7893,77.7965,69083.0
2019-08-28 11:55:00,108.88,108.88,108.85,108.86,33275.0,77.7965,77.7965,77.7751,77.7822,33275.0
2019-08-28 12:00:00,108.86,108.87,108.84,108.86,37785.0,77.7822,77.7893,77.7679,77.7822,37785.0
2019-08-28 12:05:00,108.86,108.87,108.85,108.86,71902.0,77.7822,77.7893,77.7751,77.7822,71902.0
2019-08-28 12:10:00,108.87,108.87,108.85,108.86,50387.0,77.7893,77.7893,77.7751,77.7822,50387.0
2019-08-28 12:15:00,108.86,108.87,108.85,108.86,87562.0,77.7822,77.7893,77.7751,77.7822,87562.0
2019-08-28 12:20:00,108.86,108.86,108.83,108.83,15416.0,77.7822,77.7822,77.7608,77.7608,15416.0
2019-08-28 12:25:00,108.83,108.84,108.8,108.8,11284.0,77.7608,77.7679,77.7393,77.7393,11284.0
2019-08-28 12:30:00,108.81,108.81,108.79,108.81,11165.0,77.7465,77.7465,77.7322,77.7465,11165.0
2019-08-28 12:35:00,108.81,108.81,108.77,108.78,19887.0,77.7465,77.7465,77.7179,77.725,19887.0
2019-08-28 12:40:00,108.78,108.78,108.77,108.78,22499.0,77.725,77.725,77.7179,77.725,22499.0
2019-08-28 12:45:00,108.78,108.79,108.77,108.78,20923.0,77.725,77.7322,77.7179,77.725,20923.0
2019-08-28 12:50:00,108.77,108.79,108.77,108.78,109724.0,77.7179,77.7322,77.7179,77.725,109724.0
2019-08-28 12:55:00,108.78,108.79,108.77,108.79,28770.0,77.725,77.7322,77.7179,77.7322,28770.0
2019-08-28 13:00:00,108.79,108.79,108.76,108.78,45744.0,77.7322,77.7322,77.7108,77.725,45744.0
2019-08-28 13:05:00,108.78,108.78,108.76,108.76,25197.0,77.725,77.725,77.7108,77.7108,25197.0
2019-08-28 13:10:00,108.76,108.76,108.71,108.71,50834.0,77.7108,77.7108,77.675,77.675,50834.0
2019-08-28 13:15:00,108.71,108.73,108.71,108.73,14839.0,77.675,77.6893,77.675,77.6893,14839.0
2019-08-28 13:20:00,108.73,108.74,108.72,108.73,41677.0,77.6893,77.6965,77.6822,77.6893,41677.0
2019-08-28 13:25:00,108.72,108.74,108.72,108.73,5759.0,77.6822,77.6965,77.6822,77.6893,5759.0
2019-08-28 13:30:00,108.73,108.74,108.73,108.74,6789.0,77.6893,77.6965,77.6893,77.6965,6789.0
2019-08-28 13:35:00,108.74,108.75,108.74,108.75,76236.0,77.6965,77.7036,77.6965,77.7036,76236.0
2019-08-28 13:40:00,108.75,108.75,108.74,108.75,7597.0,77.7036,77.7036,77.6965,77.7036,7597.0
2019-08-28 13:45:00,108.74,108.76,108.74,108.76,14569.0,77.6965,77.7108,77.6965,77.7108,14569.0
2019-08-28 13:50:00,108.76,108.76,108.72,108.73,23030.0,77.7108,77.7108,77.6822,77.6893,23030.0
2019-08-28 13:55:00,108.74,108.74,108.71,108.72,22301.0,77.6965,77.6965,77.675,77.6822,22301.0
2019-08-28 14:00:00,108.72,108.74,108.72,108.72,6106.0,77.6822,77.6965,77.6822,77.6822,6106.0
2019-08-28 14:05:00,108.72,108.74,108.71,108.74,39923.0,77.6822,77.6965,77.675,77.6965,39923.0
2019-08-28 14:10:00,108.74,108.74,108.72,108.72,9179.0,77.6965,77.6965,77.6822,77.6822,9179.0
2019-08-28 14:15:00,108.72,108.74,108.72,108.73,20427.0,77.6822,77.6965,77.6822,77.6893,20427.0
2019-08-28 14:20:00,108.74,108.74,108.72,108.73,11985.0,77.6965,77.6965,77.6822,77.6893,11985.0
2019-08-28 14:25:00,108.73,108.75,108.73,108.74,7432.0,77.6893,77.7036,77.6893,77.6965,7432.0
2019-08-28 14:30:00,108.75,108.77,108.74,108.77,61108.0,77.7036,77.7179,77.6965,77.7179,61108.0
2019-08-28 14:35:00,108.76,108.77,108.75,108.76,64211.0,77.7108,77.7179,77.7036,77.7108,64211.0
2019-08-28 14:40:00,108.76,108.77,108.75,108.75,45695.0,77.7108,77.7179,77.7036,77.7036,45695.0
2019-08-28 14:45:00,108.75,108.79,108.75,108.78,85321.0,77.7036,77.7322,77.7036,77.725,85321.0
2019-08-28 14:50:00,108.79,108.81,108.79,108.8,15029.0,77.7322,77.7465,77.7322,77.7393,15029.0
2019-08-28 14:55:00,108.79,108.8,108.78,108.79,13437.0,77.7322,77.7393,77.725,77.7322,13437.0
2019-08-28 15:00:00,108.79,108.8,108.78,108.8,23973.0,77.7322,77.7393,77.725,77.7393,23973.0
2019-08-28 15:05:00,108.8,108.81,108.79,108.81,22301.0,77.7393,77.7465,77.7322,77.7465,22301.0
2019-08-28 15:10:00,108.81,108.81,108.79,108.8,19946.0,77.7465,77.7465,77.7322,77.7393,19946.0
2019-08-28 15:15:00,108.79,108.81,108.78,108.8,61277.0,77.7322,77.7465,77.725,77.7393,61277.0
2019-08-28 15:20:00,108.81,108.81,108.75,108.76,43760.0,77.7465,77.7465,77.7036,77.7108,43760.0
2019-08-28 15:25:00,108.75,108.76,108.75,108.75,9305.0,77.7036,77.7108,77.7036,77.7036,9305.0
2019-08-28 15:30:00,108.75,108.76,108.72,108.75,26848.0,77.7036,77.7108,77.6822,77.7036,26848.0
2019-08-28 15:35:00,108.75,108.78,108.74,108.77,49112.0,77.7036,77.725,77.6965,77.7179,49112.0
2019-08-28 15:40:00,108.77,108.78,108.75,108.76,35890.0,77.7179,77.725,77.7036,77.7108,35890.0
2019-08-28 15:45:00,108.76,108.78,108.76,108.77,38990.0,77.7108,77.725,77.7108,77.7179,38990.0
2019-08-28 15:50:00,108.77,108.79,108.77,108.78,66009.0,77.7179,77.7322,77.7179,77.725,66009.0
2019-08-28 15:55:00,108.78,108.81,108.77,108.81,110014.0,77.725,77.7465,77.7179,77.7465,110014.0
2019-08-29 09:30:00,109.1,109.19,109.08,109.16,120913.0,77.9537,78.018,77.9394,77.9966,120913.0
2019-08-29 09:35:00,109.17,109.18,109.12,109.13,131957.0,78.0037,78.0108,77.968,77.9751,131957.0
2019-08-29 09:40:00,109.14,109.14,109.07,109.12,52318.0,77.9823,77.9823,77.9323,77.968,52318.0
2019-08-29 09:45:00,109.12,109.15,109.12,109.14,28747.0,77.968,77.9894,77.968,77.9823,28747.0
2019-08-29 09:50:00,109.14,109.16,109.13,109.15,28171.0,77.9823,77.9966,77.9751,77.9894,28171.0
2019-08-29 09:55:00,109.16,109.16,109.14,109.14,18543.0,77.9966,77.9966,77.9823,77.9823,18543.0
2019-08-29 10:00:00,109.15,109.15,109.09,109.1,42302.0,77.9894,77.9894,77.9465,77.9537,42302.0
2019-08-29 10:05:00,109.1,109.14,109.1,109.14,35394.0,77.9537,77.9823,77.9537,77.9823,35394.0
2019-08-29 10:10:00,109.14,109.14,109.09,109.12,36202.0,77.9823,77.9823,77.9465,77.968,36202.0
2019-08-29 10:15:00,109.13,109.16,109.13,109.14,5804.0,77.9751,77.9966,77.9751,77.9823,5804.0
2019-08-29 10:20:00,109.15,109.18,109.14,109.16,7261.0,77.9894,78.0108,77.9823,77.9966,7261.0
2019-08-29 10:25:00,109.15,109.16,109.14,109.15,18129.0,77.9894,77.9966,77.9823,77.9894,18129.0
2019-08-29 10:30:00,109.16,109.16,109.12,109.13,9784.0,77.9966,77.9966,77.968,77.9751,9784.0
2019-08-29 10:35:00,109.13,109.13,108.92,108.99,219227.0,77.9751,77.9751,77.8251,77.8751,219227.0
2019-08-29 10:40:00,109.01,109.1,109.01,109.1,30913.0,77.8894,77.9537,77.8894,77.9537,30913.0
2019-08-29 10:45:00,109.09,109.1,109.04,109.05,25496.0,77.9465,77.9537,77.9108,77.918,25496.0
2019-08-29 10:50:00,109.06,109.09,109.06,109.09,15683.0,77.9251,77.9465,77.9251,77.9465,15683.0
2019-08-29 10:55:00,109.09,109.09,109.07,109.09,11230.0,77.9465,77.9465,77.9323,77.9465,11230.0
2019-08-29 11:00:00,109.09,109.09,109.05,109.05,22103.0,77.9465,77.9465,77.918,77.918,22103.0
2019-08-29 11:05:00,109.06,109.08,109.05,109.07,20592.0,77.9251,77.9394,77.918,77.9323,20592.0
2019-08-29 11:10:00,109.07,109.12,109.07,109.12,5573.0,77.9323,77.968,77.9323,77.968,5573.0
2019-08-29 11:15:00,109.12,109.12,109.09,109.11,5662.0,77.968,77.968,77.9465,77.9608,5662.0
2019-08-29 11:20:00,109.12,109.13,109.1,109.13,9411.0,77.968,77.9751,77.9537,77.9751,9411.0
2019-08-29 11:25:00,109.14,109.14,109.12,109.13,14720.0,77.9823,77.9823,77.968,77.9751,14720.0
2019-08-29 11:30:00,109.13,109.15,109.12,109.15,43534.0,77.9751,77.9894,77.968,77.9894,43534.0
2019-08-29 11:35:00,109.15,109.16,109.14,109.14,105332.0,77.9894,77.9966,77.9823,77.9823,105332.0
2019-08-29 11:40:00,109.14,109.15,109.13,109.14,14504.0,77.9823,77.9894,77.9751,77.9823,14504.0
2019-08-29 11:45:00,109.15,109.16,109.14,109.15,33835.0,77.9894,77.9966,77.9823,77.9894,33835.0
2019-08-29 11:50:00,109.16,109.16,109.14,109.15,9656.0,77.9966,77.9966,77.9823,77.9894,9656.0
2019-08-29 11:55:00,109.14,109.15,109.1,109.1,31152.0,77.9823,77.9894,77.9537,77.9537,31152.0
2019-08-29 12:00:00,109.11,109.11,109.09,109.11,32282.0,77.9608,77.9608,77.9465,77.9608,32282.0
2019-08-29 12:05:00,109.11,109.11,109.07,109.07,41762.0,77.9608,77.9608,77.9323,77.9323,41762.0
2019-08-29 12:10:00,109.08,109.09,109.08,109.08,3876.0,77.9394,77.9465,77.9394,77.9394,3876.0
2019-08-29 12:15:00,109.07,109.08,109.06,109.06,2200.0,77.9323,77.9394,77.9251,77.9251,2200.0
2019-08-29 12:20:00,109.06,109.07,109.06,109.07,1417.0,77.9251,77.9323,77.9251,77.9323,1417.0
2019-08-29 12:25:00,109.07,109.07,109.05,109.06,16079.0,77.9323,77.9323,77.918,77.9251,16079.0
2019-08-29 12:30:00,109.05,109.06,109.04,109.06,17770.0,77.918,77.9251,77.9108,77.9251,17770.0
2019-08-29 12:35:00,109.06,109.09,109.06,109.07,7273.0,77.9251,77.9465,77.9251,77.9323,7273.0
2019-08-29 12:40:00,109.08,109.08,109.06,109.06,27171.0,77.9394,77.9394,77.9251,77.9251,27171.0
2019-08-29 12:45:00,109.05,109.06,109.04,109.04,23973.0,77.918,77.9251,77.9108,77.9108,23973.0
2019-08-29 12:50:00,109.03,109.05,109.0,109.05,19978.0,77.9037,77.918,77.8822,77.918,19978.0
2019-08-29 12:55:00,109.05,109.05,109.04,109.05,2191.0,77.918,77.918,77.9108,77.918,2191.0
2019-08-29 13:00:00,109.05,109.06,109.03,109.03,36847.0,77.918,77.9251,77.9037,77.9037,36847.0
2019-08-29 13:05:00,109.03,109.04,109.01,109.02,11099.0,77.9037,77.9108,77.8894,77.8965,11099.0
2019-08-29 13:10:00,109.01,109.02,109.01,109.02,5010.0,77.8894,77.8965,77.8894,77.8965,5010.0
2019-08-29 13:15:00,109.01,109.04,109.01,109.03,11485.0,77.8894,77.9108,77.8894,77.9037,11485.0
2019-08-29 13:20:00,109.03,109.04,109.02,109.03,6896.0,77.9037,77.9108,77.8965,77.9037,6896.0
2019-08-29 13:25:00,109.02,109.05,109.02,109.04,6542.0,77.8965,77.918,77.8965,77.9108,6542.0
2019-08-29 13:30:00,109.04,109.05,109.02,109.03,24784.0,77.9108,77.918,77.8965,77.9037,24784.0
2019-08-29 13:35:00,109.03,109.05,109.03,109.05,44868.0,77.9037,77.918,77.9037,77.918,44868.0
2019-08-29 13:40:00,109.06,109.06,109.04,109.05,5399.0,77.9251,77.9251,77.9108,77.918,5399.0
2019-08-29 13:45:00,109.05,109.06,109.05,109.06,3983.0,77.918,77.9251,77.918,77.9251,3983.0
2019-08-29 13:50:00,109.06,109.08,109.06,109.07,5923.0,77.9251,77.9394,77.9251,77.9323,5923.0
2019-08-29 13:55:00,109.08,109.08,109.06,109.06,14252.0,77.9394,77.9394,77.9251,77.9251,14252.0
2019-08-29 14:00:00,109.07,109.09,109.07,109.09,22911.0,77.9323,77.9465,77.9323,77.9465,22911.0
2019-08-29 14:05:00,109.09,109.09,109.07,109.07,2795.0,77.9465,77.9465,77.9323,77.9323,2795.0
2019-08-29 14:10:00,109.08,109.08,109.07,109.08,1948.0,77.9394,77.9394,77.9323,77.9394,1948.0
2019-08-29 14:15:00,109.08,109.08,109.02,109.04,22885.0,77.9394,77.9394,77.8965,77.9108,22885.0
2019-08-29 14:20:00,109.03,109.05,109.03,109.05,60902.0,77.9037,77.918,77.9037,77.918,60902.0
2019-08-29 14:25:00,109.05,109.06,109.04,109.06,22276.0,77.918,77.9251,77.9108,77.9251,22276.0
2019-08-29 14:30:00,109.06,109.06,109.02,109.02,7216.0,77.9251,77.9251,77.8965,77.8965,7216.0
2019-08-29 14:35:00,109.03,109.04,109.02,109.03,4721.0,77.9037,77.9108,77.8965,77.9037,4721.0
2019-08-29 14:40:00,109.03,109.03,109.0,109.01,11391.0,77.9037,77.9037,77.8822,77.8894,11391.0
2019-08-29 14:45:00,109.0,109.0,108.97,108.98,9184.0,77.8822,77.8822,77.8608,77.8679,9184.0
2019-08-29 14:50:00,108.98,108.98,108.96,108.96,13143.0,77.8679,77.8679,77.8537,77.8537,13143.0
2019-08-29 14:55:00,108.94,108.97,108.93,108.94,96428.0,77.8394,77.8608,77.8322,77.8394,96428.0
2019-08-29 15:00:00,108.93,108.94,108.91,108.94,10459.0,77.8322,77.8394,77.8179,77.8394,10459.0
2019-08-29 15:05:00,108.93,108.96,108.93,108.93,9930.0,77.8322,77.8537,77.8322,77.8322,9930.0
2019-08-29 15:10:00,108.93,108.94,108.92,108.93,17069.0,77.8322,77.8394,77.8251,77.8322,17069.0
2019-08-29 15:15:00,108.92,108.95,108.92,108.95,75972.0,77.8251,77.8465,77.8251,77.8465,75972.0
2019-08-29 15:20:00,108.95,108.95,108.93,108.93,21374.0,77.8465,77.8465,77.8322,77.8322,21374.0
2019-08-29 15:25:00,108.93,108.94,108.91,108.92,17140.0,77.8322,77.8394,77.8179,77.8251,17140.0
2019-08-29 15:30:00,108.93,108.95,108.93,108.93,33118.0,77.8322,77.8465,77.8322,77.8322,33118.0
2019-08-29 15:35:00,108.93,108.95,108.93,108.94,23037.0,77.8322,77.8465,77.8322,77.8394,23037.0
2019-08-29 15:40:00,108.94,108.96,108.93,108.94,31628.0,77.8394,77.8537,77.8322,77.8394,31628.0
2019-08-29 15:45:00,108.94,108.97,108.94,108.96,52519.0,77.8394,77.8608,77.8394,77.8537,52519.0
2019-08-29 15:50:00,108.96,108.96,108.93,108.94,76902.0,77.8537,77.8537,77.8322,77.8394,76902.0
2019-08-29 15:55:00,108.94,108.95,108.92,108.93,145097.0,77.8394,77.8465,77.8251,77.8322,145097.0
2019-08-30 09:30:00,109.05,109.07,108.97,108.97,100892.0,77.918,77.9323,77.8608,77.8608,100892.0
2019-08-30 09:35:00,108.98,109.0,108.95,108.96,35146.0,77.8679,77.8822,77.8465,77.8537,35146.0
2019-08-30 09:40:00,108.96,108.96,108.91,108.92,39413.0,77.8537,77.8537,77.8179,77.8251,39413.0
2019-08-30 09:45:00,108.92,108.93,108.91,108.93,16943.0,77.8251,77.8322,77.8179,77.8322,16943.0
2019-08-30 09:50:00,108.92,108.94,108.91,108.93,43514.0,77.8251,77.8394,77.8179,77.8322,43514.0
2019-08-30 09:55:00,108.94,108.94,108.88,108.9,25766.0,77.8394,77.8394,77.7965,77.8108,25766.0
2019-08-30 10:00:00,108.91,108.97,108.91,108.97,788402.0,77.8179,77.8608,77.8179,77.8608,788402.0
2019-08-30 10:05:00,108.96,108.97,108.94,108.97,45965.0,77.8537,77.8608,77.8394,77.8608,45965.0
2019-08-30 10:10:00,108.97,108.97,108.91,108.92,23667.0,77.8608,77.8608,77.8179,77.8251,23667.0
2019-08-30 10:15:00,108.91,108.92,108.89,108.91,41479.0,77.8179,77.8251,77.8036,77.8179,41479.0
2019-08-30 10:20:00,108.9,108.91,108.85,108.88,24545.0,77.8108,77.8179,77.7751,77.7965,24545.0
2019-08-30 10:25:00,108.88,108.89,108.86,108.89,670168.0,77.7965,77.8036,77.7822,77.8036,670168.0
2019-08-30 10:30:00,108.9,108.92,108.88,108.9,46965.0,77.8108,77.8251,77.7965,77.8108,46965.0
2019-08-30 10:35:00,108.9,108.91,108.89,108.9,7216.0,77.8108,77.8179,77.8036,77.8108,7216.0
2019-08-30 10:40:00,108.91,108.91,108.88,108.9,23744.0,77.8179,77.8179,77.7965,77.8108,23744.0
2019-08-30 10:45:00,108.89,108.9,108.88,108.9,17279.0,77.8036,77.8108,77.7965,77.8108,17279.0
2019-08-30 10:50:00,108.9,108.91,108.88,108.9,6466.0,77.8108,77.8179,77.7965,77.8108,6466.0
2019-08-30 10:55:00,108.9,108.91,108.88,108.89,7578.0,77.8108,77.8179,77.7965,77.8036,7578.0
2019-08-30 11:00:00,108.88,108.88,108.78,108.79,32275.0,77.7965,77.7965,77.725,77.7322,32275.0
2019-08-30 11:05:00,108.8,108.83,108.79,108.81,11343.0,77.7393,77.7608,77.7322,77.7465,11343.0
2019-08-30 11:10:00,108.81,108.82,108.72,108.73,15066.0,77.7465,77.7536,77.6822,77.6893,15066.0
2019-08-30 11:15:00,108.74,108.75,108.69,108.7,21121.0,77.6965,77.7036,77.6607,77.6679,21121.0
2019-08-30 11:20:00,108.7,108.7,108.65,108.66,43920.0,77.6679,77.6679,77.6322,77.6393,43920.0
2019-08-30 11:25:00,108.66,108.7,108.63,108.69,127465.0,77.6393,77.6679,77.6179,77.6607,127465.0
2019-08-30 11:30:00,108.69,108.76,108.69,108.75,55372.0,77.6607,77.7108,77.6607,77.7036,55372.0
2019-08-30 11:35:00,108.74,108.76,108.7,108.7,31059.0,77.6965,77.7108,77.6679,77.6679,31059.0
2019-08-30 11:40:00,108.71,108.72,108.7,108.71,16771.0,77.675,77.6822,77.6679,77.675,16771.0
2019-08-30 11:45:00,108.72,108.77,108.72,108.77,42131.0,77.6822,77.7179,77.6822,77.7179,42131.0
2019-08-30 11:50:00,108.78,108.78,108.71,108.71,231531.0,77.725,77.725,77.675,77.675,231531.0
2019-08-30 11:55:00,108.71,108.74,108.7,108.71,29760.0,77.675,77.6965,77.6679,77.675,29760.0
2019-08-30 12:00:00,108.72,108.73,108.71,108.72,6865.0,77.6822,77.6893,77.675,77.6822,6865.0
2019-08-30 12:05:00,108.72,108.73,108.68,108.69,30697.0,77.6822,77.6893,77.6536,77.6607,30697.0
2019-08-30 12:10:00,108.69,108.73,108.69,108.72,8300.0,77.6607,77.6893,77.6607,77.6822,8300.0
2019-08-30 12:15:00,108.72,108.74,108.7,108.7,16304.0,77.6822,77.6965,77.6679,77.6679,16304.0
2019-08-30 12:20:00,108.71,108.73,108.7,108.7,17496.0,77.675,77.6893,77.6679,77.6679,17496.0
2019-08-30 12:25:00,108.7,108.73,108.7,108.73,8500.0,77.6679,77.6893,77.6679,77.6893,8500.0
2019-08-30 12:30:00,108.72,108.73,108.7,108.73,12339.0,77.6822,77.6893,77.6679,77.6893,12339.0
2019-08-30 12:35:00,108.73,108.73,108.72,108.73,94978.0,77.6893,77.6893,77.6822,77.6893,94978.0
2019-08-30 12:40:00,108.73,108.75,108.72,108.74,13252.0,77.6893,77.7036,77.6822,77.6965,13252.0
2019-08-30 12:45:00,108.74,108.74,108.72,108.73,17069.0,77.6965,77.6965,77.6822,77.6893,17069.0
2019-08-30 12:50:00,108.73,108.75,108.72,108.75,18739.0,77.6893,77.7036,77.6822,77.7036,18739.0
2019-08-30 12:55:00,108.76,108.77,108.73,108.73,41836.0,77.7108,77.7179,77.6893,77.6893,41836.0
2019-08-30 13:00:00,108.74,108.75,108.71,108.72,41795.0,77.6965,77.7036,77.675,77.6822,41795.0
2019-08-30 13:05:00,108.71,108.71,108.68,108.71,30657.0,77.675,77.675,77.6536,77.675,30657.0
2019-08-30 13:10:00,108.71,108.71,108.7,108.7,7025.0,77.675,77.675,77.6679,77.6679,7025.0
2019-08-30 13:15:00,108.69,108.69,108.67,108.68,27923.0,77.6607,77.6607,77.6464,77.6536,27923.0
2019-08-30 13:20:00,108.69,108.71,108.66,108.67,37402.0,77.6607,77.675,77.6393,77.6464,37402.0
2019-08-30 13:25:00,108.67,108.7,108.67,108.69,17935.0,77.6464,77.6679,77.6464,77.6607,17935.0
2019-08-30 13:30:00,108.68,108.68,108.65,108.66,25537.0,77.6536,77.6536,77.6322,77.6393,25537.0
2019-08-30 13:35:00,108.65,108.66,108.63,108.64,5726.0,77.6322,77.6393,77.6179,77.625,5726.0
2019-08-30 13:40:00,108.63,108.65,108.61,108.63,32577.0,77.6179,77.6322,77.6036,77.6179,32577.0
2019-08-30 13:45:00,108.63,108.69,108.63,108.69,22620.0,77.6179,77.6607,77.6179,77.6607,22620.0
2019-08-30 13:50:00,108.69,108.71,108.68,108.69,26994.0,77.6607,77.675,77.6536,77.6607,26994.0
2019-08-30 13:55:00,108.68,108.72,108.67,108.69,9444.0,77.6536,77.6822,77.6464,77.6607,9444.0
2019-08-30 14:00:00,108.7,108.73,108.7,108.72,15324.0,77.6679,77.6893,77.6679,77.6822,15324.0
2019-08-30 14:05:00,108.72,108.73,108.71,108.73,14898.0,77.6822,77.6893,77.675,77.6893,14898.0
2019-08-30 14:10:00,108.74,108.75,108.73,108.75,10384.0,77.6965,77.7036,77.6893,77.7036,10384.0
2019-08-30 14:15:00,108.75,108.78,108.73,108.77,16384.0,77.7036,77.725,77.6893,77.7179,16384.0
2019-08-30 14:20:00,108.77,108.78,108.76,108.78,11136.0,77.7179,77.725,77.7108,77.725,11136.0
2019-08-30 14:25:00,108.78,108.79,108.77,108.79,30586.0,77.725,77.7322,77.7179,77.7322,30586.0
2019-08-30 14:30:00,108.79,108.8,108.76,108.79,66556.0,77.7322,77.7393,77.7108,77.7322,66556.0
2019-08-30 14:35:00,108.79,108.79,108.73,108.74,13150.0,77.7322,77.7322,77.6893,77.6965,13150.0
2019-08-30 14:40:00,108.75,108.75,108.7,108.75,13274.0,77.7036,77.7036,77.6679,77.7036,13274.0
2019-08-30 14:45:00,108.75,108.75,108.7,108.72,20176.0,77.7036,77.7036,77.6679,77.6822,20176.0
2019-08-30 14:50:00,108.72,108.73,108.69,108.72,15891.0,77.6822,77.6893,77.6607,77.6822,15891.0
2019-08-30 14:55:00,108.72,108.75,108.72,108.74,12058.0,77.6822,77.7036,77.6822,77.6965,12058.0
2019-08-30 15:00:00,108.73,108.75,108.69,108.72,45423.0,77.6893,77.7036,77.6607,77.6822,45423.0
2019-08-30 15:05:00,108.73,108.74,108.72,108.73,12518.0,77.6893,77.6965,77.6822,77.6893,12518.0
2019-08-30 15:10:00,108.72,108.72,108.68,108.69,20994.0,77.6822,77.6822,77.6536,77.6607,20994.0
2019-08-30 15:15:00,108.71,108.71,108.68,108.7,20954.0,77.675,77.675,77.6536,77.6679,20954.0
2019-08-30 15:20:00,108.7,108.75,108.69,108.75,16873.0,77.6679,77.7036,77.6607,77.7036,16873.0
2019-08-30 15:25:00,108.75,108.79,108.74,108.77,16678.0,77.7036,77.7322,77.6965,77.7179,16678.0
2019-08-30 15:30:00,108.78,108.8,108.78,108.79,30789.0,77.725,77.7393,77.725,77.7322,30789.0
2019-08-30 15:35:00,108.8,108.8,108.76,108.77,32509.0,77.7393,77.7393,77.7108,77.7179,32509.0
2019-08-30 15:40:00,108.78,108.79,108.75,108.78,23034.0,77.725,77.7322,77.7036,77.725,23034.0
2019-08-30 15:45:00,108.78,108.81,108.77,108.77,33682.0,77.725,77.7465,77.7179,77.7179,33682.0
2019-08-30 15:50:00,108.78,108.83,108.77,108.83,88919.0,77.725,77.7608,77.7179,77.7608,88919.0
2019-08-30 15:55:00,108.83,108.86,108.82,108.82,285932.0,77.7608,77.7822,77.7536,77.7536,285932.0
2019-09-03 09:30:00,108.12,108.18,108.07,108.08,70224.0,77.601,77.6441,77.5651,77.5723,70224.0
2019-09-03 09:35:00,108.09,108.12,108.05,108.09,108587.0,77.5795,77.601,77.5508,77.5795,108587.0
2019-09-03 09:40:00,108.09,108.1,108.04,108.08,853179.0,77.5795,77.5867,77.5436,77.5723,853179.0
2019-09-03 09:45:00,108.09,108.09,108.01,108.02,110952.0,77.5795,77.5795,77.5221,77.5293,110952.0
2019-09-03 09:50:00,108.03,108.08,108.03,108.08,30833.0,77.5364,77.5723,77.5364,77.5723,30833.0
2019-09-03 09:55:00,108.09,108.09,108.04,108.04,36275.0,77.5795,77.5795,77.5436,77.5436,36275.0
2019-09-03 10:00:00,108.04,108.04,107.94,107.95,218146.0,77.5436,77.5436,77.4718,77.479,218146.0
2019-09-03 10:05:00,107.95,107.95,107.91,107.93,404684.0,77.479,77.479,77.4503,77.4647,404684.0
2019-09-03 10:10:00,107.94,107.97,107.9,107.9,114552.0,77.4718,77.4934,77.4431,77.4431,114552.0
2019-09-03 10:15:00,107.9,107.93,107.89,107.91,149534.0,77.4431,77.4647,77.436,77.4503,149534.0
2019-09-03 10:20:00,107.91,107.91,107.88,107.89,118554.0,77.4503,77.4503,77.4288,77.436,118554.0
2019-09-03 10:25:00,107.89,107.93,107.85,107.93,88643.0,77.436,77.4647,77.4072,77.4647,88643.0
2019-09-03 10:30:00,107.93,107.93,107.86,107.87,30838.0,77.4647,77.4647,77.4144,77.4216,30838.0
2019-09-03 10:35:00,107.88,107.89,107.86,107.88,59198.0,77.4288,77.436,77.4144,77.4288,59198.0
2019-09-03 10:40:00,107.88,107.95,107.87,107.91,134687.0,77.4288,77.479,77.4216,77.4503,134687.0
2019-09-03 10:45:00,107.91,107.93,107.89,107.92,64278.0,77.4503,77.4647,77.436,77.4575,64278.0
2019-09-03 10:50:00,107.92,107.95,107.91,107.94,29286.0,77.4575,77.479,77.4503,77.4718,29286.0
2019-09-03 10:55:00,107.94,107.96,107.92,107.94,47206.0,77.4718,77.4862,77.4575,77.4718,47206.0
2019-09-03 11:00:00,107.94,107.94,107.9,107.91,22387.0,77.4718,77.4718,77.4431,77.4503,22387.0
2019-09-03 11:05:00,107.9,107.92,107.88,107.89,22527.0,77.4431,77.4575,77.4288,77.436,22527.0
2019-09-03 11:10:00,107.89,107.89,107.82,107.83,70048.0,77.436,77.436,77.3857,77.3929,70048.0
2019-09-03 11:15:00,107.83,107.87,107.82,107.87,12901.0,77.3929,77.4216,77.3857,77.4216,12901.0
2019-09-03 11:20:00,107.87,107.92,107.87,107.91,22061.0,77.4216,77.4575,77.4216,77.4503,22061.0
2019-09-03 11:25:00,107.92,107.96,107.92,107.95,88858.0,77.4575,77.4862,77.4575,77.479,88858.0
2019-09-03 11:30:00,107.95,107.97,107.92,107.95,147672.0,77.479,77.4934,77.4575,77.479,147672.0
2019-09-03 11:35:00,107.95,107.97,107.95,107.97,16355.0,77.479,77.4934,77.479,77.4934,16355.0
2019-09-03 11:40:00,107.96,107.96,107.94,107.94,8370.0,77.4862,77.4862,77.4718,77.4718,8370.0
2019-09-03 11:45:00,107.95,107.98,107.93,107.98,12692.0,77.479,77.5005,77.4647,77.5005,12692.0
2019-09-03 11:50:00,107.98,107.99,107.97,107.98,16749.0,77.5005,77.5077,77.4934,77.5005,16749.0
2019-09-03 11:55:00,107.98,107.99,107.96,107.98,33151.0,77.5005,77.5077,77.4862,77.5005,33151.0
2019-09-03 12:00:00,107.97,107.99,107.96,107.98,8614.0,77.4934,77.5077,77.4862,77.5005,8614.0
2019-09-03 12:05:00,107.98,107.99,107.95,107.95,7937.0,77.5005,77.5077,77.479,77.479,7937.0
2019-09-03 12:10:00,107.96,107.97,107.95,107.96,6845.0,77.4862,77.4934,77.479,77.4862,6845.0
2019-09-03 12:15:00,107.97,107.98,107.95,107.97,25347.0,77.4934,77.5005,77.479,77.4934,25347.0
2019-09-03 12:20:00,107.98,107.99,107.95,107.95,15202.0,77.5005,77.5077,77.479,77.479,15202.0
2019-09-03 12:25:00,107.96,107.97,107.94,107.97,16016.0,77.4862,77.4934,77.4718,77.4934,16016.0
2019-09-03 12:30:00,107.97,107.97,107.95,107.96,15670.0,77.4934,77.4934,77.479,77.4862,15670.0
2019-09-03 12:35:00,107.96,107.99,107.95,107.99,44693.0,77.4862,77.5077,77.479,77.5077,44693.0
2019-09-03 12:40:00,107.99,107.99,107.98,107.98,22674.0,77.5077,77.5077,77.5005,77.5005,22674.0
2019-09-03 12:45:00,107.98,108.02,107.98,108.02,17719.0,77.5005,77.5293,77.5005,77.5293,17719.0
2019-09-03 12:50:00,108.01,108.01,107.96,107.97,13224.0,77.5221,77.5221,77.4862,77.4934,13224.0
2019-09-03 12:55:00,107.97,107.99,107.97,107.98,5580.0,77.4934,77.5077,77.4934,77.5005,5580.0
2019-09-03 13:00:00,107.98,108.01,107.98,108.0,8303.0,77.5005,77.5221,77.5005,77.5149,8303.0
2019-09-03 13:05:00,108.0,108.01,107.99,108.0,13563.0,77.5149,77.5221,77.5077,77.5149,13563.0
2019-09-03 13:10:00,108.0,108.01,107.98,108.0,28942.0,77.5149,77.5221,77.5005,77.5149,28942.0
2019-09-03 13:15:00,107.99,108.0,107.98,107.98,11608.0,77.5077,77.5149,77.5005,77.5005,11608.0
2019-09-03 13:20:00,107.98,107.99,107.96,107.96,20274.0,77.5005,77.5077,77.4862,77.4862,20274.0
2019-09-03 13:25:00,107.96,107.98,107.96,107.98,2486.0,77.4862,77.5005,77.4862,77.5005,2486.0
2019-09-03 13:30:00,107.97,107.97,107.95,107.95,11714.0,77.4934,77.4934,77.479,77.479,11714.0
2019-09-03 13:35:00,107.96,107.96,107.95,107.96,27545.0,77.4862,77.4862,77.479,77.4862,27545.0
2019-09-03 13:40:00,107.97,107.97,107.95,107.96,30328.0,77.4934,77.4934,77.479,77.4862,30328.0
2019-09-03 13:45:00,107.96,107.97,107.95,107.96,5446.0,77.4862,77.4934,77.479,77.4862,5446.0
2019-09-03 13:50:00,107.96,107.96,107.94,107.95,30095.0,77.4862,77.4862,77.4718,77.479,30095.0
2019-09-03 13:55:00,107.94,107.96,107.94,107.96,6436.0,77.4718,77.4862,77.4718,77.4862,6436.0
2019-09-03 14:00:00,107.95,107.98,107.95,107.98,13284.0,77.479,77.5005,77.479,77.5005,13284.0
2019-09-03 14:05:00,107.98,107.98,107.97,107.98,20819.0,77.5005,77.5005,77.4934,77.5005,20819.0
2019-09-03 14:10:00,107.98,108.0,107.97,107.98,22257.0,77.5005,77.5149,77.4934,77.5005,22257.0
2019-09-03 14:15:00,107.98,107.99,107.97,107.98,22678.0,77.5005,77.5077,77.4934,77.5005,22678.0
2019-09-03 14:20:00,107.98,107.98,107.97,107.97,22476.0,77.5005,77.5005,77.4934,77.4934,22476.0
2019-09-03 14:25:00,107.97,107.99,107.97,107.98,16414.0,77.4934,77.5077,77.4934,77.5005,16414.0
2019-09-03 14:30:00,107.98,108.0,107.98,107.98,13744.0,77.5005,77.5149,77.5005,77.5005,13744.0
2019-09-03 14:35:00,107.98,107.99,107.97,107.98,5711.0,77.5005,77.5077,77.4934,77.5005,5711.0
2019-09-03 14:40:00,107.99,107.99,107.97,107.98,41157.0,77.5077,77.5077,77.4934,77.5005,41157.0
2019-09-03 14:45:00,107.98,107.99,107.97,107.99,27840.0,77.5005,77.5077,77.4934,77.5077,27840.0
2019-09-03 14:50:00,107.99,108.0,107.97,107.98,24157.0,77.5077,77.5149,77.4934,77.5005,24157.0
2019-09-03 14:55:00,107.98,107.98,107.97,107.97,12288.0,77.5005,77.5005,77.4934,77.4934,12288.0
2019-09-03 15:00:00,107.98,108.0,107.97,107.98,103039.0,77.5005,77.5149,77.4934,77.5005,103039.0
2019-09-03 15:05:00,107.98,107.99,107.97,107.98,42245.0,77.5005,77.5077,77.4934,77.5005,42245.0
2019-09-03 15:10:00,107.98,107.99,107.98,107.99,6588.0,77.5005,77.5077,77.5005,77.5077,6588.0
2019-09-03 15:15:00,107.99,108.02,107.99,108.02,50216.0,77.5077,77.5293,77.5077,77.5293,50216.0
2019-09-03 15:20:00,108.02,108.03,108.01,108.02,114484.0,77.5293,77.5364,77.5221,77.5293,114484.0
2019-09-03 15:25:00,108.02,108.03,108.01,108.02,31529.0,77.5293,77.5364,77.5221,77.5293,31529.0
2019-09-03 15:30:00,108.02,108.03,108.01,108.03,52132.0,77.5293,77.5364,77.5221,77.5364,52132.0
2019-09-03 15:35:00,108.03,108.03,108.02,108.03,25762.0,77.5364,77.5364,77.5293,77.5364,25762.0
2019-09-03 15:40:00,108.03,108.03,108.01,108.02,46179.0,77.5364,77.5364,77.5221,77.5293,46179.0
2019-09-03 15:45:00,108.01,108.05,108.01,108.04,45890.0,77.5221,77.5508,77.5221,77.5436,45890.0
2019-09-03 15:50:00,108.04,108.06,108.03,108.05,62828.0,77.5436,77.558,77.5364,77.5508,62828.0
2019-09-03 15:55:00,108.05,108.05,108.0,108.01,140117.0,77.5508,77.5508,77.5149,77.5221,140117.0
2019-09-04 09:30:00,108.23,108.23,108.16,108.18,86782.0,77.68,77.68,77.6297,77.6441,86782.0
2019-09-04 09:35:00,108.18,108.19,108.13,108.15,54654.0,77.6441,77.6513,77.6082,77.6226,54654.0
2019-09-04 09:40:00,108.15,108.21,108.15,108.17,66456.0,77.6226,77.6656,77.6226,77.6369,66456.0
2019-09-04 09:45:00,108.17,108.2,108.17,108.17,68044.0,77.6369,77.6584,77.6369,77.6369,68044.0
2019-09-04 09:50:00,108.18,108.18,108.15,108.17,50195.0,77.6441,77.6441,77.6226,77.6369,50195.0
2019-09-04 09:55:00,108.17,108.17,108.15,108.16,26474.0,77.6369,77.6369,77.6226,77.6297,26474.0
2019-09-04 10:00:00,108.16,108.18,108.15,108.16,118892.0,77.6297,77.6441,77.6226,77.6297,118892.0
2019-09-04 10:05:00,108.16,108.17,108.14,108.15,34513.0,77.6297,77.6369,77.6154,77.6226,34513.0
2019-09-04 10:10:00,108.14,108.14,108.1,108.11,88996.0,77.6154,77.6154,77.5867,77.5939,88996.0
2019-09-04 10:15:00,108.1,108.13,108.1,108.12,31552.0,77.5867,77.6082,77.5867,77.601,31552.0
2019-09-04 10:20:00,108.13,108.15,108.12,108.13,24298.0,77.6082,77.6226,77.601,77.6082,24298.0
2019-09-04 10:25:00,108.13,108.15,108.12,108.15,55756.0,77.6082,77.6226,77.601,77.6226,55756.0
2019-09-04 10:30:00,108.14,108.16,108.14,108.15,25434.0,77.6154,77.6297,77.6154,77.6226,25434.0
2019-09-04 10:35:00,108.15,108.15,108.14,108.14,11486.0,77.6226,77.6226,77.6154,77.6154,11486.0
2019-09-04 10:40:00,108.14,108.14,108.13,108.13,10111.0,77.6154,77.6154,77.6082,77.6082,10111.0
2019-09-04 10:45:00,108.13,108.16,108.13,108.16,44776.0,77.6082,77.6297,77.6082,77.6297,44776.0
2019-09-04 10:50:00,108.15,108.18,108.15,108.16,71858.0,77.6226,77.6441,77.6226,77.6297,71858.0
2019-09-04 10:55:00,108.16,108.16,108.14,108.16,67403.0,77.6297,77.6297,77.6154,77.6297,67403.0
2019-09-04 11:00:00,108.16,108.17,108.15,108.16,23070.0,77.6297,77.6369,77.6226,77.6297,23070.0
2019-09-04 11:05:00,108.15,108.16,108.14,108.16,31086.0,77.6226,77.6297,77.6154,77.6297,31086.0
2019-09-04 11:10:00,108.15,108.17,108.15,108.15,15868.0,77.6226,77.6369,77.6226,77.6226,15868.0
2019-09-04 11:15:00,108.15,108.18,108.15,108.17,61504.0,77.6226,77.6441,77.6226,77.6369,61504.0
2019-09-04 11:20:00,108.17,108.18,108.17,108.18,34168.0,77.6369,77.6441,77.6369,77.6441,34168.0
2019-09-04 11:25:00,108.18,108.2,108.17,108.2,23708.0,77.6441,77.6584,77.6369,77.6584,23708.0
2019-09-04 11:30:00,108.2,108.21,108.18,108.21,44323.0,77.6584,77.6656,77.6441,77.6656,44323.0
2019-09-04 11:35:00,108.21,108.23,108.2,108.21,51104.0,77.6656,77.68,77.6584,77.6656,51104.0
2019-09-04 11:40:00,108.21,108.24,108.21,108.23,303663.0,77.6656,77.6872,77.6656,77.68,303663.0
2019-09-04 11:45:00,108.23,108.24,108.22,108.23,16769.0,77.68,77.6872,77.6728,77.68,16769.0
2019-09-04 11:50:00,108.23,108.23,108.21,108.23,57650.0,77.68,77.68,77.6656,77.68,57650.0
2019-09-04 11:55:00,108.23,108.23,108.22,108.22,9018.0,77.68,77.68,77.6728,77.6728,9018.0
2019-09-04 12:00:00,108.22,108.24,108.22,108.24,7221.0,77.6728,77.6872,77.6728,77.6872,7221.0
2019-09-04 12:05:00,108.24,108.24,108.23,108.23,9030.0,77.6872,77.6872,77.68,77.68,9030.0
2019-09-04 12:10:00,108.23,108.24,108.22,108.23,12942.0,77.68,77.6872,77.6728,77.68,12942.0
2019-09-04 12:15:00,108.24,108.24,108.21,108.22,16607.0,77.6872,77.6872,77.6656,77.6728,16607.0
2019-09-04 12:20:00,108.22,108.23,108.21,108.23,11117.0,77.6728,77.68,77.6656,77.68,11117.0
2019-09-04 12:25:00,108.23,108.23,108.21,108.22,8623.0,77.68,77.68,77.6656,77.6728,8623.0
2019-09-04 12:30:00,108.22,108.25,108.21,108.23,11103.0,77.6728,77.6943,77.6656,77.68,11103.0
2019-09-04 12:35:00,108.24,108.26,108.24,108.25,15490.0,77.6872,77.7015,77.6872,77.6943,15490.0
2019-09-04 12:40:00,108.24,108.24,108.23,108.23,7718.0,77.6872,77.6872,77.68,77.68,7718.0
2019-09-04 12:45:00,108.23,108.26,108.23,108.26,26042.0,77.68,77.7015,77.68,77.7015,26042.0
2019-09-04 12:50:00,108.27,108.27,108.26,108.26,19581.0,77.7087,77.7087,77.7015,77.7015,19581.0
2019-09-04 12:55:00,108.27,108.27,108.26,108.27,1500.0,77.7087,77.7087,77.7015,77.7087,1500.0
2019-09-04 13:00:00,108.26,108.29,108.26,108.27,26563.0,77.7015,77.723,77.7015,77.7087,26563.0
2019-09-04 13:05:00,108.27,108.28,108.26,108.26,5367.0,77.7087,77.7159,77.7015,77.7015,5367.0
2019-09-04 13:10:00,108.27,108.27,108.25,108.26,18416.0,77.7087,77.7087,77.6943,77.7015,18416.0
2019-09-04 13:15:00,108.26,108.27,108.25,108.27,9855.0,77.7015,77.7087,77.6943,77.7087,9855.0
2019-09-04 13:20:00,108.27,108.28,108.26,108.27,16257.0,77.7087,77.7159,77.7015,77.7087,16257.0
2019-09-04 13:25:00,108.27,108.28,108.27,108.28,10642.0,77.7087,77.7159,77.7087,77.7159,10642.0
2019-09-04 13:30:00,108.28,108.28,108.27,108.27,7977.0,77.7159,77.7159,77.7087,77.7087,7977.0
2019-09-04 13:35:00,108.27,108.28,108.26,108.27,26967.0,77.7087,77.7159,77.7015,77.7087,26967.0
2019-09-04 13:40:00,108.27,108.27,108.25,108.27,11753.0,77.7087,77.7087,77.6943,77.7087,11753.0
2019-09-04 13:45:00,108.27,108.27,108.25,108.26,35189.0,77.7087,77.7087,77.6943,77.7015,35189.0
2019-09-04 13:50:00,108.26,108.27,108.24,108.24,17956.0,77.7015,77.7087,77.6872,77.6872,17956.0
2019-09-04 13:55:00,108.24,108.25,108.24,108.25,15551.0,77.6872,77.6943,77.6872,77.6943,15551.0
2019-09-04 14:00:00,108.24,108.26,108.24,108.25,19618.0,77.6872,77.7015,77.6872,77.6943,19618.0
2019-09-04 14:05:00,108.25,108.25,108.23,108.23,7458.0,77.6943,77.6943,77.68,77.68,7458.0
2019-09-04 14:10:00,108.23,108.24,108.21,108.22,29135.0,77.68,77.6872,77.6656,77.6728,29135.0
2019-09-04 14:15:00,108.22,108.23,108.21,108.22,30687.0,77.6728,77.68,77.6656,77.6728,30687.0
2019-09-04 14:20:00,108.22,108.24,108.22,108.23,67721.0,77.6728,77.6872,77.6728,77.68,67721.0
2019-09-04 14:25:00,108.24,108.25,108.23,108.25,19592.0,77.6872,77.6943,77.68,77.6943,19592.0
2019-09-04 14:30:00,108.25,108.27,108.24,108.26,61095.0,77.6943,77.7087,77.6872,77.7015,61095.0
2019-09-04 14:35:00,108.27,108.27,108.25,108.27,37280.0,77.7087,77.7087,77.6943,77.7087,37280.0
2019-09-04 14:40:00,108.27,108.29,108.26,108.28,10597.0,77.7087,77.723,77.7015,77.7159,10597.0
2019-09-04 14:45:00,108.28,108.3,108.26,108.29,86191.0,77.7159,77.7302,77.7015,77.723,86191.0
2019-09-04 14:50:00,108.29,108.29,108.27,108.28,19335.0,77.723,77.723,77.7087,77.7159,19335.0
2019-09-04 14:55:00,108.28,108.28,108.26,108.27,22190.0,77.7159,77.7159,77.7015,77.7087,22190.0
2019-09-04 15:00:00,108.27,108.28,108.26,108.28,18951.0,77.7087,77.7159,77.7015,77.7159,18951.0
2019-09-04 15:05:00,108.28,108.28,108.26,108.27,15696.0,77.7159,77.7159,77.7015,77.7087,15696.0
2019-09-04 15:10:00,108.28,108.28,108.26,108.28,22433.0,77.7159,77.7159,77.7015,77.7159,22433.0
2019-09-04 15:15:00,108.29,108.29,108.26,108.26,50835.0,77.723,77.723,77.7015,77.7015,50835.0
2019-09-04 15:20:00,108.26,108.27,108.25,108.25,41290.0,77.7015,77.7087,77.6943,77.6943,41290.0
2019-09-04 15:25:00,108.26,108.27,108.25,108.25,32719.0,77.7015,77.7087,77.6943,77.6943,32719.0
2019-09-04 15:30:00,108.26,108.28,108.25,108.27,36951.0,77.7015,77.7159,77.6943,77.7087,36951.0
2019-09-04 15:35:00,108.27,108.27,108.25,108.26,38775.0,77.7087,77.7087,77.6943,77.7015,38775.0
2019-09-04 15:40:00,108.26,108.27,108.25,108.26,78097.0,77.7015,77.7087,77.6943,77.7015,78097.0
2019-09-04 15:45:00,108.25,108.26,108.24,108.26,188707.0,77.6943,77.7015,77.6872,77.7015,188707.0
2019-09-04 15:50:00,108.25,108.26,108.25,108.26,103789.0,77.6943,77.7015,77.6943,77.7015,103789.0
2019-09-04 15:55:00,108.26,108.26,108.24,108.26,370979.0,77.7015,77.7015,77.6872,77.7015,370979.0
2019-09-05 09:30:00,108.47,108.53,108.41,108.5,173097.0,77.8522,77.8953,77.8092,77.8738,173097.0
2019-09-05 09:35:00,108.49,108.53,108.49,108.52,70362.0,77.8666,77.8953,77.8666,77.8881,70362.0
2019-09-05 09:40:00,108.52,108.57,108.5,108.57,93171.0,77.8881,77.924,77.8738,77.924,93171.0
2019-09-05 09:45:00,108.58,108.63,108.57,108.61,230881.0,77.9312,77.9671,77.924,77.9527,230881.0
2019-09-05 09:50:00,108.61,108.64,108.59,108.63,144708.0,77.9527,77.9742,77.9384,77.9671,144708.0
2019-09-05 09:55:00,108.64,108.65,108.63,108.63,75035.0,77.9742,77.9814,77.9671,77.9671,75035.0
2019-09-05 10:00:00,108.64,108.67,108.62,108.66,208408.0,77.9742,77.9958,77.9599,77.9886,208408.0
2019-09-05 10:05:00,108.66,108.69,108.65,108.69,281319.0,77.9886,78.0101,77.9814,78.0101,281319.0
2019-09-05 10:10:00,108.7,108.77,108.69,108.76,156110.0,78.0173,78.0676,78.0101,78.0604,156110.0
2019-09-05 10:15:00,108.76,108.79,108.75,108.79,181723.0,78.0604,78.0819,78.0532,78.0819,181723.0
2019-09-05 10:20:00,108.79,108.79,108.75,108.75,61125.0,78.0819,78.0819,78.0532,78.0532,61125.0
2019-09-05 10:25:00,108.75,108.77,108.72,108.77,237256.0,78.0532,78.0676,78.0317,78.0676,237256.0
2019-09-05 10:30:00,108.77,108.81,108.76,108.8,65774.0,78.0676,78.0963,78.0604,78.0891,65774.0
2019-09-05 10:35:00,108.79,108.81,108.77,108.77,172533.0,78.0819,78.0963,78.0676,78.0676,172533.0
2019-09-05 10:40:00,108.78,108.79,108.77,108.78,29435.0,78.0747,78.0819,78.0676,78.0747,29435.0
2019-09-05 10:45:00,108.78,108.78,108.73,108.73,104507.0,78.0747,78.0747,78.0388,78.0388,104507.0
2019-09-05 10:50:00,108.73,108.77,108.73,108.77,95795.0,78.0388,78.0676,78.0388,78.0676,95795.0
2019-09-05 10:55:00,108.77,108.82,108.75,108.82,731711.0,78.0676,78.1034,78.0532,78.1034,731711.0
2019-09-05 11:00:00,108.82,108.83,108.77,108.81,133831.0,78.1034,78.1106,78.0676,78.0963,133831.0
2019-09-05 11:05:00,108.81,108.81,108.78,108.79,31420.0,78.0963,78.0963,78.0747,78.0819,31420.0
2019-09-05 11:10:00,108.79,108.8,108.78,108.8,46379.0,78.0819,78.0891,78.0747,78.0891,46379.0
2019-09-05 11:15:00,108.79,108.83,108.79,108.83,346519.0,78.0819,78.1106,78.0819,78.1106,346519.0
2019-09-05 11:20:00,108.83,108.83,108.81,108.82,57220.0,78.1106,78.1106,78.0963,78.1034,57220.0
2019-09-05 11:25:00,108.81,108.83,108.81,108.83,42552.0,78.0963,78.1106,78.0963,78.1106,42552.0
2019-09-05 11:30:00,108.83,108.83,108.79,108.81,41821.0,78.1106,78.1106,78.0819,78.0963,41821.0
2019-09-05 11:35:00,108.81,108.81,108.79,108.8,16233.0,78.0963,78.0963,78.0819,78.0891,16233.0
2019-09-05 11:40:00,108.8,108.8,108.76,108.76,46628.0,78.0891,78.0891,78.0604,78.0604,46628.0
2019-09-05 11:45:00,108.76,108.77,108.73,108.75,106310.0,78.0604,78.0676,78.0388,78.0532,106310.0
2019-09-05 11:50:00,108.74,108.75,108.73,108.74,40419.0,78.046,78.0532,78.0388,78.046,40419.0
2019-09-05 11:55:00,108.74,108.75,108.71,108.71,52634.0,78.046,78.0532,78.0245,78.0245,52634.0
2019-09-05 12:00:00,108.71,108.74,108.7,108.73,78533.0,78.0245,78.046,78.0173,78.0388,78533.0
2019-09-05 12:05:00,108.73,108.74,108.7,108.72,33997.0,78.0388,78.046,78.0173,78.0317,33997.0
2019-09-05 12:10:00,108.72,108.73,108.71,108.73,19638.0,78.0317,78.0388,78.0245,78.0388,19638.0
2019-09-05 12:15:00,108.73,108.74,108.72,108.72,19272.0,78.0388,78.046,78.0317,78.0317,19272.0
2019-09-05 12:20:00,108.72,108.72,108.67,108.69,53999.0,78.0317,78.0317,77.9958,78.0101,53999.0
2019-09-05 12:25:00,108.69,108.69,108.67,108.68,36211.0,78.0101,78.0101,77.9958,78.003,36211.0
2019-09-05 12:30:00,108.68,108.68,108.66,108.67,21890.0,78.003,78.003,77.9886,77.9958,21890.0
2019-09-05 12:35:00,108.67,108.68,108.65,108.65,19631.0,77.9958,78.003,77.9814,77.9814,19631.0
2019-09-05 12:40:00,108.66,108.66,108.64,108.64,18864.0,77.9886,77.9886,77.9742,77.9742,18864.0
2019-09-05 12:45:00,108.64,108.65,108.63,108.63,31538.0,77.9742,77.9814,77.9671,77.9671,31538.0
2019-09-05 12:50:00,108.63,108.64,108.63,108.64,15826.0,77.9671,77.9742,77.9671,77.9742,15826.0
2019-09-05 12:55:00,108.64,108.64,108.63,108.64,15383.0,77.9742,77.9742,77.9671,77.9742,15383.0
2019-09-05 13:00:00,108.64,108.66,108.62,108.64,194577.0,77.9742,77.9886,77.9599,77.9742,194577.0
2019-09-05 13:05:00,108.64,108.64,108.62,108.64,67209.0,77.9742,77.9742,77.9599,77.9742,67209.0
2019-09-05 13:10:00,108.64,108.64,108.63,108.64,8836.0,77.9742,77.9742,77.9671,77.9742,8836.0
2019-09-05 13:15:00,108.64,108.64,108.63,108.64,14302.0,77.9742,77.9742,77.9671,77.9742,14302.0
2019-09-05 13:20:00,108.64,108.65,108.63,108.65,19853.0,77.9742,77.9814,77.9671,77.9814,19853.0
2019-09-05 13:25:00,108.65,108.65,108.64,108.65,20097.0,77.9814,77.9814,77.9742,77.9814,20097.0
2019-09-05 13:30:00,108.65,108.65,108.64,108.65,17597.0,77.9814,77.9814,77.9742,77.9814,17597.0
2019-09-05 13:35:00,108.65,108.65,108.64,108.65,43872.0,77.9814,77.9814,77.9742,77.9814,43872.0
2019-09-05 13:40:00,108.65,108.67,108.65,108.67,57069.0,77.9814,77.9958,77.9814,77.9958,57069.0
2019-09-05 13:45:00,108.67,108.68,108.67,108.68,31787.0,77.9958,78.003,77.9958,78.003,31787.0
2019-09-05 13:50:00,108.68,108.72,108.67,108.72,82544.0,78.003,78.0317,77.9958,78.0317,82544.0
2019-09-05 13:55:00,108.72,108.74,108.71,108.74,87248.0,78.0317,78.046,78.0245,78.046,87248.0
2019-09-05 14:00:00,108.73,108.75,108.73,108.73,69418.0,78.0388,78.0532,78.0388,78.0388,69418.0
2019-09-05 14:05:00,108.74,108.74,108.73,108.74,39891.0,78.046,78.046,78.0388,78.046,39891.0
2019-09-05 14:10:00,108.74,108.75,108.73,108.75,103337.0,78.046,78.0532,78.0388,78.0532,103337.0
2019-09-05 14:15:00,108.75,108.75,108.74,108.75,5496.0,78.0532,78.0532,78.046,78.0532,5496.0
2019-09-05 14:20:00,108.75,108.75,108.7,108.7,100886.0,78.0532,78.0532,78.0173,78.0173,100886.0
2019-09-05 14:25:00,108.7,108.72,108.7,108.71,48220.0,78.0173,78.0317,78.0173,78.0245,48220.0
2019-09-05 14:30:00,108.71,108.73,108.71,108.73,35782.0,78.0245,78.0388,78.0245,78.0388,35782.0
2019-09-05 14:35:00,108.73,108.73,108.72,108.72,19008.0,78.0388,78.0388,78.0317,78.0317,19008.0
2019-09-05 14:40:00,108.73,108.73,108.71,108.72,49489.0,78.0388,78.0388,78.0245,78.0317,49489.0
2019-09-05 14:45:00,108.72,108.72,108.71,108.72,28650.0,78.0317,78.0317,78.0245,78.0317,28650.0
2019-09-05 14:50:00,108.72,108.73,108.71,108.73,46626.0,78.0317,78.0388,78.0245,78.0388,46626.0
2019-09-05 14:55:00,108.73,108.74,108.72,108.73,50948.0,78.0388,78.046,78.0317,78.0388,50948.0
2019-09-05 15:00:00,108.73,108.75,108.73,108.75,79833.0,78.0388,78.0532,78.0388,78.0532,79833.0
2019-09-05 15:05:00,108.75,108.75,108.74,108.75,17942.0,78.0532,78.0532,78.046,78.0532,17942.0
2019-09-05 15:10:00,108.75,108.75,108.74,108.75,13575.0,78.0532,78.0532,78.046,78.0532,13575.0
2019-09-05 15:15:00,108.75,108.76,108.74,108.76,53264.0,78.0532,78.0604,78.046,78.0604,53264.0
2019-09-05 15:20:00,108.76,108.77,108.75,108.76,111526.0,78.0604,78.0676,78.0532,78.0604,111526.0
2019-09-05 15:25:00,108.76,108.76,108.75,108.75,37412.0,78.0604,78.0604,78.0532,78.0532,37412.0
2019-09-05 15:30:00,108.75,108.76,108.75,108.75,97445.0,78.0532,78.0604,78.0532,78.0532,97445.0
2019-09-05 15:35:00,108.75,108.76,108.75,108.75,39122.0,78.0532,78.0604,78.0532,78.0532,39122.0
2019-09-05 15:40:00,108.75,108.76,108.74,108.74,65801.0,78.0532,78.0604,78.046,78.046,65801.0
2019-09-05 15:45:00,108.74,108.75,108.69,108.69,156358.0,78.046,78.0532,78.0101,78.0101,156358.0
2019-09-05 15:50:00,108.69,108.69,108.65,108.66,221672.0,78.0101,78.0101,77.9814,77.9886,221672.0
2019-09-05 15:55:00,108.66,108.69,108.65,108.68,352224.0,77.9886,78.0101,77.9814,78.003,352224.0
2019-09-06 09:30:00,108.75,108.86,108.73,108.75,252926.0,78.0532,78.1322,78.0388,78.0532,252926.0
2019-09-06 09:35:00,108.75,108.75,108.7,108.73,37961.0,78.0532,78.0532,78.0173,78.0388,37961.0
2019-09-06 09:40:00,108.73,108.75,108.72,108.72,52942.0,78.0388,78.0532,78.0317,78.0317,52942.0
2019-09-06 09:45:00,108.73,108.78,108.72,108.78,193894.0,78.0388,78.0747,78.0317,78.0747,193894.0
2019-09-06 09:50:00,108.78,108.79,108.78,108.78,192624.0,78.0747,78.0819,78.0747,78.0747,192624.0
2019-09-06 09:55:00,108.79,108.79,108.75,108.77,30517.0,78.0819,78.0819,78.0532,78.0676,30517.0
2019-09-06 10:00:00,108.77,108.78,108.76,108.77,22431.0,78.0676,78.0747,78.0604,78.0676,22431.0
2019-09-06 10:05:00,108.77,108.78,108.73,108.75,109897.0,78.0676,78.0747,78.0388,78.0532,109897.0
2019-09-06 10:10:00,108.74,108.76,108.74,108.75,63926.0,78.046,78.0604,78.046,78.0532,63926.0
2019-09-06 10:15:00,108.75,108.78,108.75,108.75,28092.0,78.0532,78.0747,78.0532,78.0532,28092.0
2019-09-06 10:20:00,108.75,108.76,108.75,108.76,50854.0,78.0532,78.0604,78.0532,78.0604,50854.0
2019-09-06 10:25:00,108.76,108.78,108.76,108.78,52206.0,78.0604,78.0747,78.0604,78.0747,52206.0
2019-09-06 10:30:00,108.78,108.79,108.77,108.79,120101.0,78.0747,78.0819,78.0676,78.0819,120101.0
2019-09-06 10:35:00,108.79,108.81,108.78,108.81,143481.0,78.0819,78.0963,78.0747,78.0963,143481.0
2019-09-06 10:40:00,108.81,108.84,108.8,108.84,179854.0,78.0963,78.1178,78.0891,78.1178,179854.0
2019-09-06 10:45:00,108.84,108.86,108.84,108.86,44824.0,78.1178,78.1322,78.1178,78.1322,44824.0
2019-09-06 10:50:00,108.86,108.86,108.85,108.86,66027.0,78.1322,78.1322,78.125,78.1322,66027.0
2019-09-06 10:55:00,108.86,108.86,108.83,108.84,146460.0,78.1322,78.1322,78.1106,78.1178,146460.0
2019-09-06 11:00:00,108.84,108.85,108.83,108.84,45170.0,78.1178,78.125,78.1106,78.1178,45170.0
2019-09-06 11:05:00,108.84,108.85,108.84,108.85,217297.0,78.1178,78.125,78.1178,78.125,217297.0
2019-09-06 11:10:00,108.84,108.85,108.83,108.84,293405.0,78.1178,78.125,78.1106,78.1178,293405.0
2019-09-06 11:15:00,108.84,108.84,108.83,108.84,31557.0,78.1178,78.1178,78.1106,78.1178,31557.0
2019-09-06 11:20:00,108.84,108.85,108.83,108.85,148901.0,78.1178,78.125,78.1106,78.125,148901.0
2019-09-06 11:25:00,108.85,108.85,108.84,108.85,78019.0,78.125,78.125,78.1178,78.125,78019.0
2019-09-06 11:30:00,108.85,108.85,108.82,108.84,93194.0,78.125,78.125,78.1034,78.1178,93194.0
2019-09-06 11:35:00,108.83,108.85,108.83,108.85,106766.0,78.1106,78.125,78.1106,78.125,106766.0
2019-09-06 11:40:00,108.85,108.85,108.84,108.85,14057.0,78.125,78.125,78.1178,78.125,14057.0
2019-09-06 11:45:00,108.85,108.86,108.84,108.86,137758.0,78.125,78.1322,78.1178,78.1322,137758.0
2019-09-06 11:50:00,108.86,108.86,108.85,108.86,65278.0,78.1322,78.1322,78.125,78.1322,65278.0
2019-09-06 11:55:00,108.86,108.86,108.84,108.84,87330.0,78.1322,78.1322,78.1178,78.1178,87330.0
2019-09-06 12:00:00,108.84,108.85,108.84,108.85,21486.0,78.1178,78.125,78.1178,78.125,21486.0
2019-09-06 12:05:00,108.85,108.86,108.84,108.86,67681.0,78.125,78.1322,78.1178,78.1322,67681.0
2019-09-06 12:10:00,108.86,108.86,108.85,108.86,17120.0,78.1322,78.1322,78.125,78.1322,17120.0
2019-09-06 12:15:00,108.86,108.86,108.86,108.86,12144.0,78.1322,78.1322,78.1322,78.1322,12144.0
2019-09-06 12:20:00,108.86,108.87,108.86,108.87,74245.0,78.1322,78.1393,78.1322,78.1393,74245.0
2019-09-06 12:25:00,108.87,108.87,108.86,108.87,6921.0,78.1393,78.1393,78.1322,78.1393,6921.0
2019-09-06 12:30:00,108.87,108.87,108.85,108.86,83074.0,78.1393,78.1393,78.125,78.1322,83074.0
2019-09-06 12:35:00,108.86,108.89,108.85,108.89,195048.0,78.1322,78.1537,78.125,78.1537,195048.0
2019-09-06 12:40:00,108.89,108.9,108.88,108.89,116560.0,78.1537,78.1609,78.1465,78.1537,116560.0
2019-09-06 12:45:00,108.89,108.89,108.87,108.88,171568.0,78.1537,78.1537,78.1393,78.1465,171568.0
2019-09-06 12:50:00,108.88,108.89,108.86,108.88,461250.0,78.1465,78.1537,78.1322,78.1465,461250.0
2019-09-06 12:55:00,108.88,108.92,108.88,108.92,471271.0,78.1465,78.1752,78.1465,78.1752,471271.0
2019-09-06 13:00:00,108.92,108.95,108.91,108.95,423896.0,78.1752,78.1967,78.168,78.1967,423896.0
2019-09-06 13:05:00,108.96,109.0,108.96,109.0,205552.0,78.2039,78.2326,78.2039,78.2326,205552.0
2019-09-06 13:10:00,109.0,109.04,108.99,109.04,264854.0,78.2326,78.2613,78.2255,78.2613,264854.0
2019-09-06 13:15:00,109.03,109.04,109.02,109.03,2255909.0,78.2542,78.2613,78.247,78.2542,2255909.0
2019-09-06 13:20:00,109.03,109.04,109.01,109.03,337793.0,78.2542,78.2613,78.2398,78.2542,337793.0
2019-09-06 13:25:00,109.03,109.03,108.98,108.98,65203.0,78.2542,78.2542,78.2183,78.2183,65203.0
2019-09-06 13:30:00,108.99,109.0,108.97,108.99,104119.0,78.2255,78.2326,78.2111,78.2255,104119.0
2019-09-06 13:35:00,108.99,108.99,108.98,108.98,8721.0,78.2255,78.2255,78.2183,78.2183,8721.0
2019-09-06 13:40:00,108.99,109.0,108.98,108.99,271244.0,78.2255,78.2326,78.2183,78.2255,271244.0
2019-09-06 13:45:00,109.0,109.0,108.98,108.98,52098.0,78.2326,78.2326,78.2183,78.2183,52098.0
2019-09-06 13:50:00,108.99,109.0,108.98,108.99,107201.0,78.2255,78.2326,78.2183,78.2255,107201.0
2019-09-06 13:55:00,108.99,108.99,108.98,108.99,58369.0,78.2255,78.2255,78.2183,78.2255,58369.0
2019-09-06 14:00:00,108.99,108.99,108.96,108.96,68321.0,78.2255,78.2255,78.2039,78.2039,68321.0
2019-09-06 14:05:00,108.97,108.98,108.96,108.98,61606.0,78.2111,78.2183,78.2039,78.2183,61606.0
2019-09-06 14:10:00,108.97,108.97,108.95,108.95,30033.0,78.2111,78.2111,78.1967,78.1967,30033.0
2019-09-06 14:15:00,108.95,108.96,108.94,108.95,212097.0,78.1967,78.2039,78.1896,78.1967,212097.0
2019-09-06 14:20:00,108.95,108.95,108.94,108.95,4730.0,78.1967,78.1967,78.1896,78.1967,4730.0
2019-09-06 14:25:00,108.95,108.95,108.94,108.95,24349.0,78.1967,78.1967,78.1896,78.1967,24349.0
2019-09-06 14:30:00,108.94,108.95,108.93,108.93,566504.0,78.1896,78.1967,78.1824,78.1824,566504.0
2019-09-06 14:35:00,108.94,108.95,108.93,108.94,197629.0,78.1896,78.1967,78.1824,78.1896,197629.0
2019-09-06 14:40:00,108.94,108.95,108.93,108.94,31015.0,78.1896,78.1967,78.1824,78.1896,31015.0
2019-09-06 14:45:00,108.94,108.94,108.93,108.94,30241.0,78.1896,78.1896,78.1824,78.1896,30241.0
2019-09-06 14:50:00,108.94,108.94,108.93,108.94,22006.0,78.1896,78.1896,78.1824,78.1896,22006.0
2019-09-06 14:55:00,108.94,108.95,108.93,108.94,37885.0,78.1896,78.1967,78.1824,78.1896,37885.0
2019-09-06 15:00:00,108.94,108.94,108.93,108.94,29845.0,78.1896,78.1896,78.1824,78.1896,29845.0
2019-09-06 15:05:00,108.94,108.95,108.93,108.95,21848.0,78.1896,78.1967,78.1824,78.1967,21848.0
2019-09-06 15:10:00,108.95,108.95,108.94,108.95,23947.0,78.1967,78.1967,78.1896,78.1967,23947.0
2019-09-06 15:15:00,108.95,108.95,108.93,108.94,52150.0,78.1967,78.1967,78.1824,78.1896,52150.0
2019-09-06 15:20:00,108.94,108.94,108.93,108.94,38174.0,78.1896,78.1896,78.1824,78.1896,38174.0
2019-09-06 15:25:00,108.94,108.95,108.93,108.94,296890.0,78.1896,78.1967,78.1824,78.1896,296890.0
2019-09-06 15:30:00,108.93,108.94,108.93,108.94,89522.0,78.1824,78.1896,78.1824,78.1896,89522.0
2019-09-06 15:35:00,108.94,108.94,108.9,108.91,113218.0,78.1896,78.1896,78.1609,78.168,113218.0
2019-09-06 15:40:00,108.91,108.91,108.9,108.9,39365.0,78.168,78.168,78.1609,78.1609,39365.0
2019-09-06 15:45:00,108.9,108.91,108.85,108.87,104201.0,78.1609,78.168,78.125,78.1393,104201.0
2019-09-06 15:50:00,108.87,108.87,108.83,108.84,145305.0,78.1393,78.1393,78.1106,78.1178,145305.0
2019-09-06 15:55:00,108.84,108.84,108.82,108.82,752813.0,78.1178,78.1178,78.1034,78.1034,752813.0
2019-09-09 09:30:00,108.83,108.84,108.7,108.75,133573.0,78.1106,78.1178,78.0173,78.0532,133573.0
2019-09-09 09:35:00,108.74,108.75,108.71,108.72,75925.0,78.046,78.0532,78.0245,78.0317,75925.0
2019-09-09 09:40:00,108.73,108.79,108.73,108.77,51037.0,78.0388,78.0819,78.0388,78.0676,51037.0
2019-09-09 09:45:00,108.78,108.8,108.77,108.77,52100.0,78.0747,78.0891,78.0676,78.0676,52100.0
2019-09-09 09:50:00,108.78,108.79,108.74,108.74,46732.0,78.0747,78.0819,78.046,78.046,46732.0
2019-09-09 09:55:00,108.74,108.77,108.74,108.76,221798.0,78.046,78.0676,78.046,78.0604,221798.0
2019-09-09 10:00:00,108.76,108.78,108.75,108.78,84003.0,78.0604,78.0747,78.0532,78.0747,84003.0
2019-09-09 10:05:00,108.78,108.8,108.77,108.8,58103.0,78.0747,78.0891,78.0676,78.0891,58103.0
2019-09-09 10:10:00,108.8,108.83,108.8,108.83,319049.0,78.0891,78.1106,78.0891,78.1106,319049.0
2019-09-09 10:15:00,108.83,108.83,108.81,108.83,168299.0,78.1106,78.1106,78.0963,78.1106,168299.0
2019-09-09 10:20:00,108.83,108.83,108.8,108.82,113252.0,78.1106,78.1106,78.0891,78.1034,113252.0
2019-09-09 10:25:00,108.82,108.84,108.82,108.84,177555.0,78.1034,78.1178,78.1034,78.1178,177555.0
2019-09-09 10:30:00,108.84,108.84,108.82,108.84,104846.0,78.1178,78.1178,78.1034,78.1178,104846.0
2019-09-09 10:35:00,108.84,108.84,108.82,108.83,89013.0,78.1178,78.1178,78.1034,78.1106,89013.0
2019-09-09 10:40:00,108.83,108.83,108.81,108.82,23163.0,78.1106,78.1106,78.0963,78.1034,23163.0
2019-09-09 10:45:00,108.82,108.82,108.81,108.82,13816.0,78.1034,78.1034,78.0963,78.1034,13816.0
2019-09-09 10:50:00,108.82,108.84,108.81,108.83,85928.0,78.1034,78.1178,78.0963,78.1106,85928.0
2019-09-09 10:55:00,108.84,108.85,108.82,108.85,74595.0,78.1178,78.125,78.1034,78.125,74595.0
2019-09-09 11:00:00,108.85,108.85,108.82,108.83,39039.0,78.125,78.125,78.1034,78.1106,39039.0
2019-09-09 11:05:00,108.83,108.83,108.82,108.82,19014.0,78.1106,78.1106,78.1034,78.1034,19014.0
2019-09-09 11:10:00,108.82,108.86,108.82,108.84,185489.0,78.1034,78.1322,78.1034,78.1178,185489.0
2019-09-09 11:15:00,108.83,108.84,108.82,108.84,56793.0,78.1106,78.1178,78.1034,78.1178,56793.0
2019-09-09 11:20:00,108.84,108.84,108.82,108.83,72698.0,78.1178,78.1178,78.1034,78.1106,72698.0
2019-09-09 11:25:00,108.83,108.85,108.82,108.85,84584.0,78.1106,78.125,78.1034,78.125,84584.0
2019-09-09 11:30:00,108.85,108.85,108.84,108.85,75355.0,78.125,78.125,78.1178,78.125,75355.0
2019-09-09 11:35:00,108.85,108.86,108.84,108.84,114795.0,78.125,78.1322,78.1178,78.1178,114795.0
2019-09-09 11:40:00,108.84,108.85,108.84,108.84,82409.0,78.1178,78.125,78.1178,78.1178,82409.0
2019-09-09 11:45:00,108.84,108.85,108.84,108.84,98308.0,78.1178,78.125,78.1178,78.1178,98308.0
2019-09-09 11:50:00,108.85,108.85,108.84,108.84,47474.0,78.125,78.125,78.1178,78.1178,47474.0
2019-09-09 11:55:00,108.84,108.86,108.84,108.86,54954.0,78.1178,78.1322,78.1178,78.1322,54954.0
2019-09-09 12:00:00,108.86,108.86,108.83,108.84,50205.0,78.1322,78.1322,78.1106,78.1178,50205.0
2019-09-09 12:05:00,108.84,108.84,108.83,108.83,5871.0,78.1178,78.1178,78.1106,78.1106,5871.0
2019-09-09 12:10:00,108.84,108.84,108.81,108.82,41669.0,78.1178,78.1178,78.0963,78.1034,41669.0
2019-09-09 12:15:00,108.81,108.83,108.8,108.81,86510.0,78.0963,78.1106,78.0891,78.0963,86510.0
2019-09-09 12:20:00,108.81,108.82,108.8,108.81,28368.0,78.0963,78.1034,78.0891,78.0963,28368.0
2019-09-09 12:25:00,108.8,108.81,108.78,108.79,42238.0,78.0891,78.0963,78.0747,78.0819,42238.0
2019-09-09 12:30:00,108.79,108.8,108.76,108.79,35950.0,78.0819,78.0891,78.0604,78.0819,35950.0
2019-09-09 12:35:00,108.78,108.78,108.74,108.77,51460.0,78.0747,78.0747,78.046,78.0676,51460.0
2019-09-09 12:40:00,108.78,108.8,108.77,108.79,14831.0,78.0747,78.0891,78.0676,78.0819,14831.0
2019-09-09 12:45:00,108.8,108.82,108.8,108.81,264452.0,78.0891,78.1034,78.0891,78.0963,264452.0
2019-09-09 12:50:00,108.81,108.84,108.81,108.84,30504.0,78.0963,78.1178,78.0963,78.1178,30504.0
2019-09-09 12:55:00,108.83,108.84,108.83,108.84,30722.0,78.1106,78.1178,78.1106,78.1178,30722.0
2019-09-09 13:00:00,108.83,108.84,108.83,108.84,26112.0,78.1106,78.1178,78.1106,78.1178,26112.0
2019-09-09 13:05:00,108.84,108.84,108.83,108.84,12329.0,78.1178,78.1178,78.1106,78.1178,12329.0
2019-09-09 13:10:00,108.84,108.86,108.84,108.86,135023.0,78.1178,78.1322,78.1178,78.1322,135023.0
2019-09-09 13:15:00,108.87,108.88,108.86,108.88,69498.0,78.1393,78.1465,78.1322,78.1465,69498.0
2019-09-09 13:20:00,108.88,108.88,108.86,108.86,40380.0,78.1465,78.1465,78.1322,78.1322,40380.0
2019-09-09 13:25:00,108.86,108.88,108.85,108.87,75787.0,78.1322,78.1465,78.125,78.1393,75787.0
2019-09-09 13:30:00,108.88,108.88,108.86,108.87,31896.0,78.1465,78.1465,78.1322,78.1393,31896.0
2019-09-09 13:35:00,108.88,108.88,108.86,108.88,41846.0,78.1465,78.1465,78.1322,78.1465,41846.0
2019-09-09 13:40:00,108.88,108.89,108.87,108.87,76986.0,78.1465,78.1537,78.1393,78.1393,76986.0
2019-09-09 13:45:00,108.88,108.89,108.87,108.89,32231.0,78.1465,78.1537,78.1393,78.1537,32231.0
2019-09-09 13:50:00,108.89,108.9,108.88,108.9,62061.0,78.1537,78.1609,78.1465,78.1609,62061.0
2019-09-09 13:55:00,108.9,108.9,108.89,108.9,14088.0,78.1609,78.1609,78.1537,78.1609,14088.0
2019-09-09 14:00:00,108.9,108.9,108.89,108.9,14531.0,78.1609,78.1609,78.1537,78.1609,14531.0
2019-09-09 14:05:00,108.9,108.9,108.88,108.89,47761.0,78.1609,78.1609,78.1465,78.1537,47761.0
2019-09-09 14:10:00,108.89,108.89,108.88,108.89,4163.0,78.1537,78.1537,78.1465,78.1537,4163.0
2019-09-09 14:15:00,108.89,108.89,108.87,108.88,29179.0,78.1537,78.1537,78.1393,78.1465,29179.0
2019-09-09 14:20:00,108.88,108.89,108.87,108.88,38213.0,78.1465,78.1537,78.1393,78.1465,38213.0
2019-09-09 14:25:00,108.88,108.88,108.87,108.88,19169.0,78.1465,78.1465,78.1393,78.1465,19169.0
2019-09-09 14:30:00,108.87,108.88,108.86,108.88,46051.0,78.1393,78.1465,78.1322,78.1465,46051.0
2019-09-09 14:35:00,108.88,108.88,108.86,108.87,12731.0,78.1465,78.1465,78.1322,78.1393,12731.0
2019-09-09 14:40:00,108.87,108.87,108.85,108.87,33950.0,78.1393,78.1393,78.125,78.1393,33950.0
2019-09-09 14:45:00,108.87,108.87,108.86,108.87,19363.0,78.1393,78.1393,78.1322,78.1393,19363.0
2019-09-09 14:50:00,108.87,108.87,108.85,108.86,28395.0,78.1393,78.1393,78.125,78.1322,28395.0
2019-09-09 14:55:00,108.85,108.86,108.85,108.86,11223.0,78.125,78.1322,78.125,78.1322,11223.0
2019-09-09 15:00:00,108.86,108.87,108.85,108.87,78132.0,78.1322,78.1393,78.125,78.1393,78132.0
2019-09-09 15:05:00,108.87,108.88,108.86,108.88,36557.0,78.1393,78.1465,78.1322,78.1465,36557.0
2019-09-09 15:10:00,108.88,108.91,108.87,108.91,80315.0,78.1465,78.168,78.1393,78.168,80315.0
2019-09-09 15:15:00,108.91,108.93,108.91,108.93,33323.0,78.168,78.1824,78.168,78.1824,33323.0
2019-09-09 15:20:00,108.93,108.93,108.92,108.93,33444.0,78.1824,78.1824,78.1752,78.1824,33444.0
2019-09-09 15:25:00,108.93,108.95,108.92,108.95,116899.0,78.1824,78.1967,78.1752,78.1967,116899.0
2019-09-09 15:30:00,108.95,108.95,108.94,108.95,37500.0,78.1967,78.1967,78.1896,78.1967,37500.0
2019-09-09 15:35:00,108.95,108.96,108.94,108.96,86469.0,78.1967,78.2039,78.1896,78.2039,86469.0
2019-09-09 15:40:00,108.96,108.97,108.95,108.97,62905.0,78.2039,78.2111,78.1967,78.2111,62905.0
2019-09-09 15:45:00,108.97,108.99,108.96,108.98,97765.0,78.2111,78.2255,78.2039,78.2183,97765.0
2019-09-09 15:50:00,108.98,108.99,108.97,108.98,294010.0,78.2183,78.2255,78.2111,78.2183,294010.0
2019-09-09 15:55:00,108.97,108.99,108.96,108.96,1410238.0,78.2111,78.2255,78.2039,78.2039,1410238.0
2019-09-10 09:30:00,108.87,108.93,108.85,108.86,26834.0,78.1393,78.1824,78.125,78.1322,26834.0
2019-09-10 09:35:00,108.85,108.87,108.83,108.83,18563.0,78.125,78.1393,78.1106,78.1106,18563.0
2019-09-10 09:40:00,108.83,108.83,108.78,108.81,30677.0,78.1106,78.1106,78.0747,78.0963,30677.0
2019-09-10 09:45:00,108.8,108.84,108.8,108.83,40057.0,78.0891,78.1178,78.0891,78.1106,40057.0
2019-09-10 09:50:00,108.82,108.82,108.78,108.8,25297.0,78.1034,78.1034,78.0747,78.0891,25297.0
2019-09-10 09:55:00,108.8,108.82,108.78,108.82,68543.0,78.0891,78.1034,78.0747,78.1034,68543.0
2019-09-10 10:00:00,108.82,108.82,108.8,108.81,31602.0,78.1034,78.1034,78.0891,78.0963,31602.0
2019-09-10 10:05:00,108.81,108.82,108.8,108.81,45119.0,78.0963,78.1034,78.0891,78.0963,45119.0
2019-09-10 10:10:00,108.81,108.82,108.78,108.81,21658.0,78.0963,78.1034,78.0747,78.0963,21658.0
2019-09-10 10:15:00,108.8,108.82,108.8,108.81,81498.0,78.0891,78.1034,78.0891,78.0963,81498.0
2019-09-10 10:20:00,108.81,108.82,108.81,108.82,45575.0,78.0963,78.1034,78.0963,78.1034,45575.0
2019-09-10 10:25:00,108.82,108.84,108.82,108.84,95852.0,78.1034,78.1178,78.1034,78.1178,95852.0
2019-09-10 10:30:00,108.83,108.83,108.81,108.83,31891.0,78.1106,78.1106,78.0963,78.1106,31891.0
2019-09-10 10:35:00,108.82,108.84,108.81,108.81,33129.0,78.1034,78.1178,78.0963,78.0963,33129.0
2019-09-10 10:40:00,108.81,108.83,108.81,108.83,43494.0,78.0963,78.1106,78.0963,78.1106,43494.0
2019-09-10 10:45:00,108.83,108.84,108.81,108.84,76927.0,78.1106,78.1178,78.0963,78.1178,76927.0
2019-09-10 10:50:00,108.84,108.87,108.84,108.85,23929.0,78.1178,78.1393,78.1178,78.125,23929.0
2019-09-10 10:55:00,108.84,108.85,108.82,108.84,17682.0,78.1178,78.125,78.1034,78.1178,17682.0
2019-09-10 11:00:00,108.83,108.89,108.83,108.89,71103.0,78.1106,78.1537,78.1106,78.1537,71103.0
2019-09-10 11:05:00,108.89,108.9,108.89,108.9,27376.0,78.1537,78.1609,78.1537,78.1609,27376.0
2019-09-10 11:10:00,108.9,108.91,108.89,108.91,10411.0,78.1609,78.168,78.1537,78.168,10411.0
2019-09-10 11:15:00,108.91,108.92,108.9,108.92,31975.0,78.168,78.1752,78.1609,78.1752,31975.0
2019-09-10 11:20:00,108.92,108.92,108.9,108.91,16066.0,78.1752,78.1752,78.1609,78.168,16066.0
2019-09-10 11:25:00,108.91,108.91,108.89,108.9,14540.0,78.168,78.168,78.1537,78.1609,14540.0
2019-09-10 11:30:00,108.89,108.9,108.88,108.9,25768.0,78.1537,78.1609,78.1465,78.1609,25768.0
2019-09-10 11:35:00,108.9,108.9,108.88,108.9,5658.0,78.1609,78.1609,78.1465,78.1609,5658.0
2019-09-10 11:40:00,108.89,108.9,108.88,108.89,9301.0,78.1537,78.1609,78.1465,78.1537,9301.0
2019-09-10 11:45:00,108.89,108.95,108.88,108.94,151919.0,78.1537,78.1967,78.1465,78.1896,151919.0
2019-09-10 11:50:00,108.94,108.98,108.94,108.97,206563.0,78.1896,78.2183,78.1896,78.2111,206563.0
2019-09-10 11:55:00,108.98,108.98,108.94,108.95,12346.0,78.2183,78.2183,78.1896,78.1967,12346.0
2019-09-10 12:00:00,108.94,108.95,108.88,108.9,33795.0,78.1896,78.1967,78.1465,78.1609,33795.0
2019-09-10 12:05:00,108.9,108.92,108.89,108.92,51032.0,78.1609,78.1752,78.1537,78.1752,51032.0
2019-09-10 12:10:00,108.92,108.94,108.92,108.94,27606.0,78.1752,78.1896,78.1752,78.1896,27606.0
2019-09-10 12:15:00,108.94,108.95,108.93,108.95,18839.0,78.1896,78.1967,78.1824,78.1967,18839.0
2019-09-10 12:20:00,108.95,108.99,108.95,108.98,69453.0,78.1967,78.2255,78.1967,78.2183,69453.0
2019-09-10 12:25:00,108.98,108.99,108.97,108.98,8493.0,78.2183,78.2255,78.2111,78.2183,8493.0
2019-09-10 12:30:00,108.98,108.99,108.97,108.98,21112.0,78.2183,78.2255,78.2111,78.2183,21112.0
2019-09-10 12:35:00,108.99,109.0,108.97,108.98,30573.0,78.2255,78.2326,78.2111,78.2183,30573.0
2019-09-10 12:40:00,108.98,108.98,108.97,108.98,5702.0,78.2183,78.2183,78.2111,78.2183,5702.0
2019-09-10 12:45:00,108.98,109.01,108.98,109.01,23191.0,78.2183,78.2398,78.2183,78.2398,23191.0
2019-09-10 12:50:00,109.01,109.02,109.0,109.01,38259.0,78.2398,78.247,78.2326,78.2398,38259.0
2019-09-10 12:55:00,109.02,109.02,108.99,108.99,21878.0,78.247,78.247,78.2255,78.2255,21878.0
2019-09-10 13:00:00,109.0,109.0,108.97,108.98,9404.0,78.2326,78.2326,78.2111,78.2183,9404.0
2019-09-10 13:05:00,108.97,108.97,108.95,108.95,8324.0,78.2111,78.2111,78.1967,78.1967,8324.0
2019-09-10 13:10:00,108.96,108.97,108.95,108.96,3834.0,78.2039,78.2111,78.1967,78.2039,3834.0
2019-09-10 13:15:00,108.96,108.96,108.92,108.93,11123.0,78.2039,78.2039,78.1752,78.1824,11123.0
2019-09-10 13:20:00,108.93,108.95,108.92,108.95,7448.0,78.1824,78.1967,78.1752,78.1967,7448.0
2019-09-10 13:25:00,108.95,108.96,108.94,108.95,11162.0,78.1967,78.2039,78.1896,78.1967,11162.0
2019-09-10 13:30:00,108.95,108.97,108.95,108.96,9896.0,78.1967,78.2111,78.1967,78.2039,9896.0
2019-09-10 13:35:00,108.96,108.97,108.95,108.96,10069.0,78.2039,78.2111,78.1967,78.2039,10069.0
2019-09-10 13:40:00,108.96,108.96,108.94,108.94,4166.0,78.2039,78.2039,78.1896,78.1896,4166.0
2019-09-10 13:45:00,108.94,108.96,108.94,108.96,3654.0,78.1896,78.2039,78.1896,78.2039,3654.0
2019-09-10 13:50:00,108.96,108.98,108.96,108.97,6995.0,78.2039,78.2183,78.2039,78.2111,6995.0
2019-09-10 13:55:00,108.97,108.98,108.94,108.94,6235.0,78.2111,78.2183,78.1896,78.1896,6235.0
2019-09-10 14:00:00,108.95,108.95,108.92,108.93,12015.0,78.1967,78.1967,78.1752,78.1824,12015.0
2019-09-10 14:05:00,108.93,108.94,108.92,108.93,5107.0,78.1824,78.1896,78.1752,78.1824,5107.0
2019-09-10 14:10:00,108.92,108.93,108.89,108.9,11591.0,78.1752,78.1824,78.1537,78.1609,11591.0
2019-09-10 14:15:00,108.9,108.91,108.89,108.89,10422.0,78.1609,78.168,78.1537,78.1537,10422.0
2019-09-10 14:20:00,108.9,108.9,108.88,108.9,95172.0,78.1609,78.1609,78.1465,78.1609,95172.0
2019-09-10 14:25:00,108.89,108.9,108.86,108.86,12476.0,78.1537,78.1609,78.1322,78.1322,12476.0
2019-09-10 14:30:00,108.86,108.88,108.86,108.87,15869.0,78.1322,78.1465,78.1322,78.1393,15869.0
2019-09-10 14:35:00,108.88,108.88,108.84,108.86,26135.0,78.1465,78.1465,78.1178,78.1322,26135.0
2019-09-10 14:40:00,108.86,108.86,108.83,108.85,11952.0,78.1322,78.1322,78.1106,78.125,11952.0
2019-09-10 14:45:00,108.84,108.85,108.82,108.82,9938.0,78.1178,78.125,78.1034,78.1034,9938.0
2019-09-10 14:50:00,108.82,108.83,108.82,108.83,8339.0,78.1034,78.1106,78.1034,78.1106,8339.0
2019-09-10 14:55:00,108.84,108.85,108.83,108.84,5010.0,78.1178,78.125,78.1106,78.1178,5010.0
2019-09-10 15:00:00,108.84,108.84,108.82,108.82,33966.0,78.1178,78.1178,78.1034,78.1034,33966.0
2019-09-10 15:05:00,108.83,108.83,108.8,108.81,54197.0,78.1106,78.1106,78.0891,78.0963,54197.0
2019-09-10 15:10:00,108.82,108.82,108.81,108.82,96202.0,78.1034,78.1034,78.0963,78.1034,96202.0
2019-09-10 15:15:00,108.81,108.82,108.8,108.81,83829.0,78.0963,78.1034,78.0891,78.0963,83829.0
2019-09-10 15:20:00,108.81,108.81,108.78,108.79,65607.0,78.0963,78.0963,78.0747,78.0819,65607.0
2019-09-10 15:25:00,108.79,108.81,108.79,108.81,50366.0,78.0819,78.0963,78.0819,78.0963,50366.0
2019-09-10 15:30:00,108.81,108.83,108.8,108.81,46531.0,78.0963,78.1106,78.0891,78.0963,46531.0
2019-09-10 15:35:00,108.8,108.82,108.8,108.82,30857.0,78.0891,78.1034,78.0891,78.1034,30857.0
2019-09-10 15:40:00,108.82,108.86,108.81,108.86,62550.0,78.1034,78.1322,78.0963,78.1322,62550.0
2019-09-10 15:45:00,108.86,108.88,108.85,108.87,20178.0,78.1322,78.1465,78.125,78.1393,20178.0
2019-09-10 15:50:00,108.87,108.89,108.87,108.89,27810.0,78.1393,78.1537,78.1393,78.1537,27810.0
2019-09-10 15:55:00,108.89,108.94,108.89,108.91,535274.0,78.1537,78.1896,78.1537,78.168,535274.0
2019-09-11 09:30:00,108.9,108.9,108.83,108.85,87789.0,78.1609,78.1609,78.1106,78.125,87789.0
2019-09-11 09:35:00,108.84,108.87,108.82,108.87,64346.0,78.1178,78.1393,78.1034,78.1393,64346.0
2019-09-11 09:40:00,108.87,108.87,108.85,108.86,9065.0,78.1393,78.1393,78.125,78.1322,9065.0
2019-09-11 09:45:00,108.87,108.92,108.87,108.92,76606.0,78.1393,78.1752,78.1393,78.1752,76606.0
2019-09-11 09:50:00,108.92,108.92,108.87,108.87,10626.0,78.1752,78.1752,78.1393,78.1393,10626.0
2019-09-11 09:55:00,108.87,108.87,108.84,108.85,17403.0,78.1393,78.1393,78.1178,78.125,17403.0
2019-09-11 10:00:00,108.85,108.89,108.85,108.86,47511.0,78.125,78.1537,78.125,78.1322,47511.0
2019-09-11 10:05:00,108.85,108.86,108.84,108.85,94142.0,78.125,78.1322,78.1178,78.125,94142.0
2019-09-11 10:10:00,108.85,108.9,108.85,108.89,34590.0,78.125,78.1609,78.125,78.1537,34590.0
2019-09-11 10:15:00,108.89,108.9,108.87,108.87,54480.0,78.1537,78.1609,78.1393,78.1393,54480.0
2019-09-11 10:20:00,108.88,108.88,108.87,108.88,16259.0,78.1465,78.1465,78.1393,78.1465,16259.0
2019-09-11 10:25:00,108.87,108.89,108.87,108.88,12147.0,78.1393,78.1537,78.1393,78.1465,12147.0
2019-09-11 10:30:00,108.88,108.9,108.85,108.85,15394.0,78.1465,78.1609,78.125,78.125,15394.0
2019-09-11 10:35:00,108.85,108.87,108.85,108.86,14837.0,78.125,78.1393,78.125,78.1322,14837.0
2019-09-11 10:40:00,108.86,108.88,108.84,108.88,15423.0,78.1322,78.1465,78.1178,78.1465,15423.0
2019-09-11 10:45:00,108.88,108.89,108.84,108.84,26529.0,78.1465,78.1537,78.1178,78.1178,26529.0
2019-09-11 10:50:00,108.86,108.88,108.86,108.87,11539.0,78.1322,78.1465,78.1322,78.1393,11539.0
2019-09-11 10:55:00,108.87,108.88,108.87,108.88,12525.0,78.1393,78.1465,78.1393,78.1465,12525.0
2019-09-11 11:00:00,108.89,108.89,108.87,108.88,20195.0,78.1537,78.1537,78.1393,78.1465,20195.0
2019-09-11 11:05:00,108.88,108.88,108.86,108.87,13333.0,78.1465,78.1465,78.1322,78.1393,13333.0
2019-09-11 11:10:00,108.87,108.88,108.87,108.87,9088.0,78.1393,78.1465,78.1393,78.1393,9088.0
2019-09-11 11:15:00,108.88,108.88,108.86,108.86,30975.0,78.1465,78.1465,78.1322,78.1322,30975.0
2019-09-11 11:20:00,108.86,108.88,108.86,108.87,20957.0,78.1322,78.1465,78.1322,78.1393,20957.0
2019-09-11 11:25:00,108.88,108.88,108.85,108.86,48301.0,78.1465,78.1465,78.125,78.1322,48301.0
2019-09-11 11:30:00,108.86,108.91,108.86,108.91,40914.0,78.1322,78.168,78.1322,78.168,40914.0
2019-09-11 11:35:00,108.91,108.92,108.9,108.92,46621.0,78.168,78.1752,78.1609,78.1752,46621.0
2019-09-11 11:40:00,108.92,108.92,108.88,108.89,85402.0,78.1752,78.1752,78.1465,78.1537,85402.0
2019-09-11 11:45:00,108.89,108.89,108.87,108.88,50235.0,78.1537,78.1537,78.1393,78.1465,50235.0
2019-09-11 11:50:00,108.87,108.91,108.87,108.91,11987.0,78.1393,78.168,78.1393,78.168,11987.0
2019-09-11 11:55:00,108.91,108.93,108.9,108.93,16280.0,78.168,78.1824,78.1609,78.1824,16280.0
2019-09-11 12:00:00,108.93,108.94,108.92,108.93,108611.0,78.1824,78.1896,78.1752,78.1824,108611.0
2019-09-11 12:05:00,108.94,108.95,108.93,108.93,14764.0,78.1896,78.1967,78.1824,78.1824,14764.0
2019-09-11 12:10:00,108.92,108.93,108.91,108.92,14542.0,78.1752,78.1824,78.168,78.1752,14542.0
2019-09-11 12:15:00,108.92,108.92,108.89,108.91,22860.0,78.1752,78.1752,78.1537,78.168,22860.0
2019-09-11 12:20:00,108.92,108.93,108.92,108.92,36308.0,78.1752,78.1824,78.1752,78.1752,36308.0
2019-09-11 12:25:00,108.92,108.92,108.91,108.92,15504.0,78.1752,78.1752,78.168,78.1752,15504.0
2019-09-11 12:30:00,108.92,108.92,108.91,108.91,21675.0,78.1752,78.1752,78.168,78.168,21675.0
2019-09-11 12:35:00,108.92,108.92,108.91,108.91,19373.0,78.1752,78.1752,78.168,78.168,19373.0
2019-09-11 12:40:00,108.9,108.91,108.9,108.91,3313.0,78.1609,78.168,78.1609,78.168,3313.0
2019-09-11 12:45:00,108.91,108.92,108.91,108.91,9000.0,78.168,78.1752,78.168,78.168,9000.0
2019-09-11 12:50:00,108.91,108.92,108.91,108.91,7219.0,78.168,78.1752,78.168,78.168,7219.0
2019-09-11 12:55:00,108.91,108.94,108.91,108.92,35687.0,78.168,78.1896,78.168,78.1752,35687.0
2019-09-11 13:00:00,108.92,108.93,108.92,108.93,8635.0,78.1752,78.1824,78.1752,78.1824,8635.0
2019-09-11 13:05:00,108.92,108.93,108.91,108.93,28295.0,78.1752,78.1824,78.168,78.1824,28295.0
2019-09-11 13:10:00,108.93,108.93,108.92,108.93,33421.0,78.1824,78.1824,78.1752,78.1824,33421.0
2019-09-11 13:15:00,108.93,108.93,108.9,108.91,22947.0,78.1824,78.1824,78.1609,78.168,22947.0
2019-09-11 13:20:00,108.91,108.92,108.91,108.91,12443.0,78.168,78.1752,78.168,78.168,12443.0
2019-09-11 13:25:00,108.91,108.92,108.91,108.92,14534.0,78.168,78.1752,78.168,78.1752,14534.0
2019-09-11 13:30:00,108.92,108.95,108.91,108.94,13667.0,78.1752,78.1967,78.168,78.1896,13667.0
2019-09-11 13:35:00,108.94,108.94,108.93,108.94,7813.0,78.1896,78.1896,78.1824,78.1896,7813.0
2019-09-11 13:40:00,108.94,108.95,108.93,108.93,9927.0,78.1896,78.1967,78.1824,78.1824,9927.0
2019-09-11 13:45:00,108.93,108.94,108.92,108.93,28240.0,78.1824,78.1896,78.1752,78.1824,28240.0
2019-09-11 13:50:00,108.92,108.93,108.9,108.9,10541.0,78.1752,78.1824,78.1609,78.1609,10541.0
2019-09-11 13:55:00,108.91,108.91,108.89,108.9,6930.0,78.168,78.168,78.1537,78.1609,6930.0
2019-09-11 14:00:00,108.89,108.9,108.89,108.9,7396.0,78.1537,78.1609,78.1537,78.1609,7396.0
2019-09-11 14:05:00,108.89,108.9,108.89,108.89,3565.0,78.1537,78.1609,78.1537,78.1537,3565.0
2019-09-11 14:10:00,108.89,108.9,108.89,108.89,14009.0,78.1537,78.1609,78.1537,78.1537,14009.0
2019-09-11 14:15:00,108.89,108.89,108.88,108.88,10291.0,78.1537,78.1537,78.1465,78.1465,10291.0
2019-09-11 14:20:00,108.88,108.89,108.88,108.89,8516.0,78.1465,78.1537,78.1465,78.1537,8516.0
2019-09-11 14:25:00,108.88,108.89,108.88,108.88,19134.0,78.1465,78.1537,78.1465,78.1465,19134.0
2019-09-11 14:30:00,108.87,108.88,108.87,108.88,2571.0,78.1393,78.1465,78.1393,78.1465,2571.0
2019-09-11 14:35:00,108.88,108.88,108.87,108.88,1232.0,78.1465,78.1465,78.1393,78.1465,1232.0
2019-09-11 14:40:00,108.88,108.88,108.87,108.88,4549.0,78.1465,78.1465,78.1393,78.1465,4549.0
2019-09-11 14:45:00,108.88,108.88,108.87,108.87,13002.0,78.1465,78.1465,78.1393,78.1393,13002.0
2019-09-11 14:50:00,108.87,108.88,108.87,108.88,6699.0,78.1393,78.1465,78.1393,78.1465,6699.0
2019-09-11 14:55:00,108.88,108.9,108.87,108.89,43631.0,78.1465,78.1609,78.1393,78.1537,43631.0
2019-09-11 15:00:00,108.89,108.9,108.89,108.9,75400.0,78.1537,78.1609,78.1537,78.1609,75400.0
2019-09-11 15:05:00,108.9,108.9,108.89,108.9,70916.0,78.1609,78.1609,78.1537,78.1609,70916.0
2019-09-11 15:10:00,108.9,108.9,108.89,108.89,24200.0,78.1609,78.1609,78.1537,78.1537,24200.0
2019-09-11 15:15:00,108.89,108.92,108.89,108.89,178603.0,78.1537,78.1752,78.1537,78.1537,178603.0
2019-09-11 15:20:00,108.89,108.9,108.88,108.88,64196.0,78.1537,78.1609,78.1465,78.1465,64196.0
2019-09-11 15:25:00,108.89,108.89,108.88,108.88,32289.0,78.1537,78.1537,78.1465,78.1465,32289.0
2019-09-11 15:30:00,108.88,108.89,108.88,108.89,38755.0,78.1465,78.1537,78.1465,78.1537,38755.0
2019-09-11 15:35:00,108.88,108.92,108.88,108.92,108874.0,78.1465,78.1752,78.1465,78.1752,108874.0
2019-09-11 15:40:00,108.92,108.94,108.91,108.94,46656.0,78.1752,78.1896,78.168,78.1896,46656.0
2019-09-11 15:45:00,108.94,108.95,108.9,108.92,95997.0,78.1896,78.1967,78.1609,78.1752,95997.0
2019-09-11 15:50:00,108.93,108.95,108.91,108.94,31805.0,78.1824,78.1967,78.168,78.1896,31805.0
2019-09-11 15:55:00,108.94,108.95,108.89,108.94,321942.0,78.1896,78.1967,78.1537,78.1896,321942.0
2019-09-12 09:30:00,109.01,109.02,108.94,109.01,124326.0,78.2398,78.247,78.1896,78.2398,124326.0
2019-09-12 09:35:00,109.02,109.05,109.0,109.05,45751.0,78.247,78.2685,78.2326,78.2685,45751.0
2019-09-12 09:40:00,109.05,109.06,108.96,108.97,53069.0,78.2685,78.2757,78.2039,78.2111,53069.0
2019-09-12 09:45:00,108.97,108.97,108.92,108.93,81836.0,78.2111,78.2111,78.1752,78.1824,81836.0
2019-09-12 09:50:00,108.92,108.94,108.9,108.93,37727.0,78.1752,78.1896,78.1609,78.1824,37727.0
2019-09-12 09:55:00,108.93,108.98,108.93,108.98,32604.0,78.1824,78.2183,78.1824,78.2183,32604.0
2019-09-12 10:00:00,108.97,109.0,108.94,109.0,72428.0,78.2111,78.2326,78.1896,78.2326,72428.0
2019-09-12 10:05:00,109.0,109.01,108.97,108.97,5682.0,78.2326,78.2398,78.2111,78.2111,5682.0
2019-09-12 10:10:00,108.97,109.1,108.96,109.02,148684.0,78.2111,78.3044,78.2039,78.247,148684.0
2019-09-12 10:15:00,109.02,109.06,109.02,109.03,72682.0,78.247,78.2757,78.247,78.2542,72682.0
2019-09-12 10:20:00,109.04,109.06,109.03,109.04,43532.0,78.2613,78.2757,78.2542,78.2613,43532.0
2019-09-12 10:25:00,109.04,109.06,109.03,109.04,12229.0,78.2613,78.2757,78.2542,78.2613,12229.0
2019-09-12 10:30:00,109.04,109.05,109.0,109.01,52899.0,78.2613,78.2685,78.2326,78.2398,52899.0
2019-09-12 10:35:00,109.0,109.01,108.98,109.0,15971.0,78.2326,78.2398,78.2183,78.2326,15971.0
2019-09-12 10:40:00,109.01,109.02,108.99,108.99,14653.0,78.2398,78.247,78.2255,78.2255,14653.0
2019-09-12 10:45:00,108.99,109.0,108.98,109.0,4900.0,78.2255,78.2326,78.2183,78.2326,4900.0
2019-09-12 10:50:00,109.0,109.0,108.86,108.92,124815.0,78.2326,78.2326,78.1322,78.1752,124815.0
2019-09-12 10:55:00,108.92,108.96,108.92,108.94,13646.0,78.1752,78.2039,78.1752,78.1896,13646.0
2019-09-12 11:00:00,108.93,108.93,108.9,108.93,30502.0,78.1824,78.1824,78.1609,78.1824,30502.0
2019-09-12 11:05:00,108.92,108.94,108.9,108.94,19247.0,78.1752,78.1896,78.1609,78.1896,19247.0
2019-09-12 11:10:00,108.94,108.95,108.94,108.95,20048.0,78.1896,78.1967,78.1896,78.1967,20048.0
2019-09-12 11:15:00,108.96,108.98,108.95,108.98,24033.0,78.2039,78.2183,78.1967,78.2183,24033.0
2019-09-12 11:20:00,108.98,109.0,108.97,108.99,74271.0,78.2183,78.2326,78.2111,78.2255,74271.0
2019-09-12 11:25:00,109.0,109.0,108.97,108.99,8500.0,78.2326,78.2326,78.2111,78.2255,8500.0
2019-09-12 11:30:00,108.99,109.0,108.95,108.95,10104.0,78.2255,78.2326,78.1967,78.1967,10104.0
2019-09-12 11:35:00,108.96,108.96,108.95,108.95,5447.0,78.2039,78.2039,78.1967,78.1967,5447.0
2019-09-12 11:40:00,108.96,108.98,108.95,108.97,10034.0,78.2039,78.2183,78.1967,78.2111,10034.0
2019-09-12 11:45:00,108.99,109.02,108.98,109.01,11752.0,78.2255,78.247,78.2183,78.2398,11752.0
2019-09-12 11:50:00,109.01,109.02,109.01,109.02,5395.0,78.2398,78.247,78.2398,78.247,5395.0
2019-09-12 11:55:00,109.02,109.03,109.0,109.03,5089.0,78.247,78.2542,78.2326,78.2542,5089.0
2019-09-12 12:00:00,109.03,109.03,109.0,109.01,7947.0,78.2542,78.2542,78.2326,78.2398,7947.0
2019-09-12 12:05:00,109.01,109.02,108.99,109.0,20423.0,78.2398,78.247,78.2255,78.2326,20423.0
2019-09-12 12:10:00,109.0,109.02,108.99,109.01,7008.0,78.2326,78.247,78.2255,78.2398,7008.0
2019-09-12 12:15:00,109.01,109.01,108.98,108.99,6860.0,78.2398,78.2398,78.2183,78.2255,6860.0
2019-09-12 12:20:00,108.99,109.01,108.99,109.0,4918.0,78.2255,78.2398,78.2255,78.2326,4918.0
2019-09-12 12:25:00,109.0,109.02,108.99,109.01,5115.0,78.2326,78.247,78.2255,78.2398,5115.0
2019-09-12 12:30:00,109.02,109.02,109.0,109.01,19516.0,78.247,78.247,78.2326,78.2398,19516.0
2019-09-12 12:35:00,109.01,109.02,109.0,109.0,11929.0,78.2398,78.247,78.2326,78.2326,11929.0
2019-09-12 12:40:00,109.01,109.02,108.99,109.0,8613.0,78.2398,78.247,78.2255,78.2326,8613.0
2019-09-12 12:45:00,109.0,109.02,109.0,109.01,127955.0,78.2326,78.247,78.2326,78.2398,127955.0
2019-09-12 12:50:00,109.01,109.01,109.0,109.01,38098.0,78.2398,78.2398,78.2326,78.2398,38098.0
2019-09-12 12:55:00,109.01,109.02,109.0,109.02,9082.0,78.2398,78.247,78.2326,78.247,9082.0
2019-09-12 13:00:00,109.01,109.05,109.01,109.03,25029.0,78.2398,78.2685,78.2398,78.2542,25029.0
2019-09-12 13:05:00,109.03,109.04,109.02,109.04,12185.0,78.2542,78.2613,78.247,78.2613,12185.0
2019-09-12 13:10:00,109.03,109.06,109.02,109.02,6719.0,78.2542,78.2757,78.247,78.247,6719.0
2019-09-12 13:15:00,109.02,109.04,109.02,109.02,38677.0,78.247,78.2613,78.247,78.247,38677.0
2019-09-12 13:20:00,109.03,109.04,109.02,109.04,11720.0,78.2542,78.2613,78.247,78.2613,11720.0
2019-09-12 13:25:00,109.04,109.06,109.04,109.05,13170.0,78.2613,78.2757,78.2613,78.2685,13170.0
2019-09-12 13:30:00,109.04,109.05,109.03,109.05,19320.0,78.2613,78.2685,78.2542,78.2685,19320.0
2019-09-12 13:35:00,109.04,109.05,109.02,109.02,9347.0,78.2613,78.2685,78.247,78.247,9347.0
2019-09-12 13:40:00,109.02,109.05,109.01,109.04,98472.0,78.247,78.2685,78.2398,78.2613,98472.0
2019-09-12 13:45:00,109.04,109.04,109.02,109.03,7810.0,78.2613,78.2613,78.247,78.2542,7810.0
2019-09-12 13:50:00,109.03,109.04,109.02,109.04,21916.0,78.2542,78.2613,78.247,78.2613,21916.0
2019-09-12 13:55:00,109.04,109.04,109.02,109.02,19247.0,78.2613,78.2613,78.247,78.247,19247.0
2019-09-12 14:00:00,109.02,109.03,109.01,109.01,44263.0,78.247,78.2542,78.2398,78.2398,44263.0
2019-09-12 14:05:00,109.02,109.02,109.01,109.01,8930.0,78.247,78.247,78.2398,78.2398,8930.0
2019-09-12 14:10:00,109.02,109.02,109.01,109.01,9400.0,78.247,78.247,78.2398,78.2398,9400.0
2019-09-12 14:15:00,109.01,109.02,109.01,109.02,31481.0,78.2398,78.247,78.2398,78.247,31481.0
2019-09-12 14:20:00,109.02,109.02,109.01,109.02,20392.0,78.247,78.247,78.2398,78.247,20392.0
2019-09-12 14:25:00,109.02,109.02,109.01,109.02,15437.0,78.247,78.247,78.2398,78.247,15437.0
2019-09-12 14:30:00,109.02,109.04,109.02,109.03,20688.0,78.247,78.2613,78.247,78.2542,20688.0
2019-09-12 14:35:00,109.04,109.05,109.03,109.04,74707.0,78.2613,78.2685,78.2542,78.2613,74707.0
2019-09-12 14:40:00,109.05,109.07,109.05,109.05,22290.0,78.2685,78.2829,78.2685,78.2685,22290.0
2019-09-12 14:45:00,109.06,109.06,109.04,109.04,5919.0,78.2757,78.2757,78.2613,78.2613,5919.0
2019-09-12 14:50:00,109.05,109.06,109.04,109.04,8179.0,78.2685,78.2757,78.2613,78.2613,8179.0
2019-09-12 14:55:00,109.04,109.05,109.03,109.04,6960.0,78.2613,78.2685,78.2542,78.2613,6960.0
2019-09-12 15:00:00,109.04,109.04,109.02,109.03,9825.0,78.2613,78.2613,78.247,78.2542,9825.0
2019-09-12 15:05:00,109.02,109.03,109.01,109.02,7977.0,78.247,78.2542,78.2398,78.247,7977.0
2019-09-12 15:10:00,109.01,109.02,109.01,109.02,7444.0,78.2398,78.247,78.2398,78.247,7444.0
2019-09-12 15:15:00,109.01,109.02,109.0,109.0,97876.0,78.2398,78.247,78.2326,78.2326,97876.0
2019-09-12 15:20:00,109.0,109.02,108.99,109.0,67444.0,78.2326,78.247,78.2255,78.2326,67444.0
2019-09-12 15:25:00,109.0,109.0,108.99,108.99,19623.0,78.2326,78.2326,78.2255,78.2255,19623.0
2019-09-12 15:30:00,108.99,109.01,108.98,108.98,86997.0,78.2255,78.2398,78.2183,78.2183,86997.0
2019-09-12 15:35:00,108.99,108.99,108.97,108.98,11181.0,78.2255,78.2255,78.2111,78.2183,11181.0
2019-09-12 15:40:00,108.98,108.98,108.96,108.98,61721.0,78.2183,78.2183,78.2039,78.2183,61721.0
2019-09-12 15:45:00,108.97,108.99,108.95,108.95,45092.0,78.2111,78.2255,78.1967,78.1967,45092.0
2019-09-12 15:50:00,108.95,108.98,108.95,108.98,91403.0,78.1967,78.2183,78.1967,78.2183,91403.0
2019-09-12 15:55:00,108.98,108.99,108.92,108.92,743263.0,78.2183,78.2255,78.1752,78.1752,743263.0
2019-09-13 09:30:00,108.88,108.88,108.72,108.75,260802.0,78.1465,78.1465,78.0317,78.0532,260802.0
2019-09-13 09:35:00,108.74,108.8,108.74,108.79,47446.0,78.046,78.0891,78.046,78.0819,47446.0
2019-09-13 09:40:00,108.8,108.86,108.77,108.84,104011.0,78.0891,78.1322,78.0676,78.1178,104011.0
2019-09-13 09:45:00,108.84,108.88,108.84,108.88,94978.0,78.1178,78.1465,78.1178,78.1465,94978.0
2019-09-13 09:50:00,108.88,108.92,108.87,108.92,113408.0,78.1465,78.1752,78.1393,78.1752,113408.0
2019-09-13 09:55:00,108.91,108.92,108.89,108.92,210484.0,78.168,78.1752,78.1537,78.1752,210484.0
2019-09-13 10:00:00,108.92,108.92,108.9,108.91,174444.0,78.1752,78.1752,78.1609,78.168,174444.0
2019-09-13 10:05:00,108.92,108.92,108.9,108.91,166828.0,78.1752,78.1752,78.1609,78.168,166828.0
2019-09-13 10:10:00,108.9,108.92,108.87,108.89,253812.0,78.1609,78.1752,78.1393,78.1537,253812.0
2019-09-13 10:15:00,108.89,108.92,108.89,108.92,186631.0,78.1537,78.1752,78.1537,78.1752,186631.0
2019-09-13 10:20:00,108.92,108.93,108.91,108.93,96485.0,78.1752,78.1824,78.168,78.1824,96485.0
2019-09-13 10:25:00,108.93,108.94,108.92,108.94,128512.0,78.1824,78.1896,78.1752,78.1896,128512.0
2019-09-13 10:30:00,108.94,108.96,108.93,108.94,301673.0,78.1896,78.2039,78.1824,78.1896,301673.0
2019-09-13 10:35:00,108.94,108.96,108.93,108.95,42926.0,78.1896,78.2039,78.1824,78.1967,42926.0
2019-09-13 10:40:00,108.95,108.95,108.92,108.92,261794.0,78.1967,78.1967,78.1752,78.1752,261794.0
2019-09-13 10:45:00,108.92,108.93,108.84,108.84,777709.0,78.1752,78.1824,78.1178,78.1178,777709.0
2019-09-13 10:50:00,108.85,108.87,108.84,108.84,1054911.0,78.125,78.1393,78.1178,78.1178,1054911.0
2019-09-13 10:55:00,108.84,108.86,108.84,108.84,160467.0,78.1178,78.1322,78.1178,78.1178,160467.0
2019-09-13 11:00:00,108.84,108.85,108.83,108.83,62851.0,78.1178,78.125,78.1106,78.1106,62851.0
2019-09-13 11:05:00,108.84,108.86,108.82,108.85,54814.0,78.1178,78.1322,78.1034,78.125,54814.0
2019-09-13 11:10:00,108.86,108.88,108.85,108.86,68427.0,78.1322,78.1465,78.125,78.1322,68427.0
2019-09-13 11:15:00,108.86,108.88,108.86,108.88,25400.0,78.1322,78.1465,78.1322,78.1465,25400.0
2019-09-13 11:20:00,108.87,108.89,108.87,108.89,50133.0,78.1393,78.1537,78.1393,78.1537,50133.0
2019-09-13 11:25:00,108.89,108.9,108.88,108.88,90540.0,78.1537,78.1609,78.1465,78.1465,90540.0
2019-09-13 11:30:00,108.88,108.89,108.86,108.87,73350.0,78.1465,78.1537,78.1322,78.1393,73350.0
2019-09-13 11:35:00,108.87,108.88,108.86,108.87,46150.0,78.1393,78.1465,78.1322,78.1393,46150.0
2019-09-13 11:40:00,108.87,108.89,108.86,108.89,57138.0,78.1393,78.1537,78.1322,78.1537,57138.0
2019-09-13 11:45:00,108.89,108.89,108.86,108.89,67671.0,78.1537,78.1537,78.1322,78.1537,67671.0
2019-09-13 11:50:00,108.89,108.89,108.86,108.87,139031.0,78.1537,78.1537,78.1322,78.1393,139031.0
2019-09-13 11:55:00,108.87,108.88,108.84,108.84,217178.0,78.1393,78.1465,78.1178,78.1178,217178.0
2019-09-13 12:00:00,108.84,108.85,108.77,108.81,334656.0,78.1178,78.125,78.0676,78.0963,334656.0
2019-09-13 12:05:00,108.82,108.84,108.82,108.84,134860.0,78.1034,78.1178,78.1034,78.1178,134860.0
2019-09-13 12:10:00,108.84,108.87,108.84,108.87,104200.0,78.1178,78.1393,78.1178,78.1393,104200.0
2019-09-13 12:15:00,108.87,108.89,108.87,108.89,104880.0,78.1393,78.1537,78.1393,78.1537,104880.0
2019-09-13 12:20:00,108.89,108.89,108.86,108.88,112345.0,78.1537,78.1537,78.1322,78.1465,112345.0
2019-09-13 12:25:00,108.88,108.89,108.85,108.86,109253.0,78.1465,78.1537,78.125,78.1322,109253.0
2019-09-13 12:30:00,108.86,108.87,108.84,108.84,46439.0,78.1322,78.1393,78.1178,78.1178,46439.0
2019-09-13 12:35:00,108.84,108.87,108.84,108.86,332874.0,78.1178,78.1393,78.1178,78.1322,332874.0
2019-09-13 12:40:00,108.85,108.86,108.85,108.85,120616.0,78.125,78.1322,78.125,78.125,120616.0
2019-09-13 12:45:00,108.86,108.86,108.84,108.84,92863.0,78.1322,78.1322,78.1178,78.1178,92863.0
2019-09-13 12:50:00,108.84,108.86,108.83,108.85,78881.0,78.1178,78.1322,78.1106,78.125,78881.0
2019-09-13 12:55:00,108.86,108.86,108.85,108.86,60615.0,78.1322,78.1322,78.125,78.1322,60615.0
2019-09-13 13:00:00,108.86,108.86,108.85,108.86,60195.0,78.1322,78.1322,78.125,78.1322,60195.0
2019-09-13 13:05:00,108.86,108.86,108.85,108.86,61407.0,78.1322,78.1322,78.125,78.1322,61407.0
2019-09-13 13:10:00,108.86,108.87,108.85,108.87,56605.0,78.1322,78.1393,78.125,78.1393,56605.0
2019-09-13 13:15:00,108.87,108.87,108.86,108.86,119651.0,78.1393,78.1393,78.1322,78.1322,119651.0
2019-09-13 13:20:00,108.87,108.87,108.85,108.86,145572.0,78.1393,78.1393,78.125,78.1322,145572.0
2019-09-13 13:25:00,108.86,108.86,108.85,108.85,39564.0,78.1322,78.1322,78.125,78.125,39564.0
2019-09-13 13:30:00,108.85,108.86,108.85,108.85,51959.0,78.125,78.1322,78.125,78.125,51959.0
2019-09-13 13:35:00,108.85,108.86,108.83,108.84,64766.0,78.125,78.1322,78.1106,78.1178,64766.0
2019-09-13 13:40:00,108.84,108.84,108.81,108.81,65036.0,78.1178,78.1178,78.0963,78.0963,65036.0
2019-09-13 13:45:00,108.82,108.85,108.81,108.85,56088.0,78.1034,78.125,78.0963,78.125,56088.0
2019-09-13 13:50:00,108.85,108.86,108.81,108.82,225909.0,78.125,78.1322,78.0963,78.1034,225909.0
2019-09-13 13:55:00,108.82,108.84,108.8,108.84,141650.0,78.1034,78.1178,78.0891,78.1178,141650.0
2019-09-13 14:00:00,108.84,108.87,108.84,108.87,98589.0,78.1178,78.1393,78.1178,78.1393,98589.0
2019-09-13 14:05:00,108.87,108.9,108.87,108.89,422142.0,78.1393,78.1609,78.1393,78.1537,422142.0
2019-09-13 14:10:00,108.89,108.91,108.87,108.89,231792.0,78.1537,78.168,78.1393,78.1537,231792.0
2019-09-13 14:15:00,108.88,108.9,108.88,108.9,138243.0,78.1465,78.1609,78.1465,78.1609,138243.0
2019-09-13 14:20:00,108.9,108.92,108.89,108.92,1271286.0,78.1609,78.1752,78.1537,78.1752,1271286.0
2019-09-13 14:25:00,108.92,108.92,108.9,108.92,142180.0,78.1752,78.1752,78.1609,78.1752,142180.0
2019-09-13 14:30:00,108.92,108.92,108.91,108.92,142034.0,78.1752,78.1752,78.168,78.1752,142034.0
2019-09-13 14:35:00,108.92,108.92,108.91,108.92,134955.0,78.1752,78.1752,78.168,78.1752,134955.0
2019-09-13 14:40:00,108.92,108.92,108.91,108.92,165274.0,78.1752,78.1752,78.168,78.1752,165274.0
2019-09-13 14:45:00,108.92,108.93,108.91,108.92,214291.0,78.1752,78.1824,78.168,78.1752,214291.0
2019-09-13 14:50:00,108.92,108.93,108.91,108.93,208683.0,78.1752,78.1824,78.168,78.1824,208683.0
2019-09-13 14:55:00,108.93,108.93,108.92,108.93,196909.0,78.1824,78.1824,78.1752,78.1824,196909.0
2019-09-13 15:00:00,108.92,108.92,108.88,108.88,43586.0,78.1752,78.1752,78.1465,78.1465,43586.0
2019-09-13 15:05:00,108.89,108.89,108.83,108.83,68219.0,78.1537,78.1537,78.1106,78.1106,68219.0
2019-09-13 15:10:00,108.83,108.85,108.8,108.8,130041.0,78.1106,78.125,78.0891,78.0891,130041.0
2019-09-13 15:15:00,108.8,108.81,108.78,108.78,389197.0,78.0891,78.0963,78.0747,78.0747,389197.0
2019-09-13 15:20:00,108.79,108.8,108.78,108.8,54738.0,78.0819,78.0891,78.0747,78.0891,54738.0
2019-09-13 15:25:00,108.79,108.8,108.79,108.8,22283.0,78.0819,78.0891,78.0819,78.0891,22283.0
2019-09-13 15:30:00,108.79,108.8,108.77,108.8,66598.0,78.0819,78.0891,78.0676,78.0891,66598.0
2019-09-13 15:35:00,108.79,108.8,108.79,108.79,29306.0,78.0819,78.0891,78.0819,78.0819,29306.0
2019-09-13 15:40:00,108.79,108.79,108.76,108.78,51408.0,78.0819,78.0819,78.0604,78.0747,51408.0
2019-09-13 15:45:00,108.79,108.79,108.74,108.74,90710.0,78.0819,78.0819,78.046,78.046,90710.0
2019-09-13 15:50:00,108.75,108.78,108.74,108.75,182319.0,78.0532,78.0747,78.046,78.0532,182319.0
2019-09-13 15:55:00,108.75,108.76,108.73,108.76,431123.0,78.0532,78.0604,78.0388,78.0604,431123.0
2019-09-16 09:30:00,108.9,108.9,108.81,108.88,168743.0,78.1609,78.1609,78.0963,78.1465,168743.0
2019-09-16 09:35:00,108.89,108.91,108.86,108.9,139878.0,78.1537,78.168,78.1322,78.1609,139878.0
2019-09-16 09:40:00,108.9,108.95,108.88,108.95,129383.0,78.1609,78.1967,78.1465,78.1967,129383.0
2019-09-16 09:45:00,108.95,108.99,108.94,108.95,89035.0,78.1967,78.2255,78.1896,78.1967,89035.0
2019-09-16 09:50:00,108.95,108.98,108.93,108.97,151323.0,78.1967,78.2183,78.1824,78.2111,151323.0
2019-09-16 09:55:00,108.97,109.0,108.97,109.0,43747.0,78.2111,78.2326,78.2111,78.2326,43747.0
2019-09-16 10:00:00,109.0,109.01,108.95,108.95,195752.0,78.2326,78.2398,78.1967,78.1967,195752.0
2019-09-16 10:05:00,108.96,108.97,108.95,108.97,79063.0,78.2039,78.2111,78.1967,78.2111,79063.0
2019-09-16 10:10:00,108.97,108.98,108.95,108.96,40770.0,78.2111,78.2183,78.1967,78.2039,40770.0
2019-09-16 10:15:00,108.96,108.96,108.94,108.95,137083.0,78.2039,78.2039,78.1896,78.1967,137083.0
2019-09-16 10:20:00,108.94,108.95,108.93,108.94,69620.0,78.1896,78.1967,78.1824,78.1896,69620.0
2019-09-16 10:25:00,108.94,108.95,108.9,108.91,87137.0,78.1896,78.1967,78.1609,78.168,87137.0
2019-09-16 10:30:00,108.9,108.91,108.89,108.91,26189.0,78.1609,78.168,78.1537,78.168,26189.0
2019-09-16 10:35:00,108.91,108.91,108.89,108.91,35518.0,78.168,78.168,78.1537,78.168,35518.0
2019-09-16 10:40:00,108.9,108.91,108.9,108.91,10526.0,78.1609,78.168,78.1609,78.168,10526.0
2019-09-16 10:45:00,108.91,108.91,108.9,108.9,14898.0,78.168,78.168,78.1609,78.1609,14898.0
2019-09-16 10:50:00,108.91,108.93,108.9,108.9,58163.0,78.168,78.1824,78.1609,78.1609,58163.0
2019-09-16 10:55:00,108.9,108.93,108.89,108.92,42292.0,78.1609,78.1824,78.1537,78.1752,42292.0
2019-09-16 11:00:00,108.93,108.94,108.92,108.92,11409.0,78.1824,78.1896,78.1752,78.1752,11409.0
2019-09-16 11:05:00,108.93,109.0,108.93,108.99,49570.0,78.1824,78.2326,78.1824,78.2255,49570.0
2019-09-16 11:10:00,108.99,109.01,108.98,109.0,113991.0,78.2255,78.2398,78.2183,78.2326,113991.0
2019-09-16 11:15:00,109.01,109.02,108.99,109.02,14671.0,78.2398,78.247,78.2255,78.247,14671.0
2019-09-16 11:20:00,109.02,109.03,109.0,109.02,19746.0,78.247,78.2542,78.2326,78.247,19746.0
2019-09-16 11:25:00,109.03,109.03,108.99,109.0,20621.0,78.2542,78.2542,78.2255,78.2326,20621.0
2019-09-16 11:30:00,108.99,109.0,108.94,108.95,31649.0,78.2255,78.2326,78.1896,78.1967,31649.0
2019-09-16 11:35:00,108.94,108.96,108.93,108.95,14113.0,78.1896,78.2039,78.1824,78.1967,14113.0
2019-09-16 11:40:00,108.95,108.96,108.94,108.95,13108.0,78.1967,78.2039,78.1896,78.1967,13108.0
2019-09-16 11:45:00,108.96,108.96,108.94,108.95,11608.0,78.2039,78.2039,78.1896,78.1967,11608.0
2019-09-16 11:50:00,108.94,108.96,108.93,108.96,39196.0,78.1896,78.2039,78.1824,78.2039,39196.0
2019-09-16 11:55:00,108.95,108.95,108.92,108.93,28047.0,78.1967,78.1967,78.1752,78.1824,28047.0
2019-09-16 12:00:00,108.93,108.95,108.93,108.93,15345.0,78.1824,78.1967,78.1824,78.1824,15345.0
2019-09-16 12:05:00,108.93,108.94,108.92,108.93,16630.0,78.1824,78.1896,78.1752,78.1824,16630.0
2019-09-16 12:10:00,108.93,108.95,108.93,108.95,19676.0,78.1824,78.1967,78.1824,78.1967,19676.0
2019-09-16 12:15:00,108.95,108.95,108.93,108.93,15988.0,78.1967,78.1967,78.1824,78.1824,15988.0
2019-09-16 12:20:00,108.93,108.93,108.92,108.93,12884.0,78.1824,78.1824,78.1752,78.1824,12884.0
2019-09-16 12:25:00,108.93,108.94,108.92,108.94,15462.0,78.1824,78.1896,78.1752,78.1896,15462.0
2019-09-16 12:30:00,108.94,108.96,108.94,108.95,33034.0,78.1896,78.2039,78.1896,78.1967,33034.0
2019-09-16 12:35:00,108.95,108.96,108.93,108.96,13242.0,78.1967,78.2039,78.1824,78.2039,13242.0
2019-09-16 12:40:00,108.95,108.98,108.94,108.96,27253.0,78.1967,78.2183,78.1896,78.2039,27253.0
2019-09-16 12:45:00,108.97,109.02,108.96,109.02,29731.0,78.2111,78.247,78.2039,78.247,29731.0
2019-09-16 12:50:00,109.02,109.03,109.01,109.03,14783.0,78.247,78.2542,78.2398,78.2542,14783.0
2019-09-16 12:55:00,109.02,109.02,109.0,109.01,17886.0,78.247,78.247,78.2326,78.2398,17886.0
2019-09-16 13:00:00,109.0,109.05,109.0,109.05,34905.0,78.2326,78.2685,78.2326,78.2685,34905.0
2019-09-16 13:05:00,109.05,109.05,109.03,109.03,13923.0,78.2685,78.2685,78.2542,78.2542,13923.0
2019-09-16 13:10:00,109.03,109.04,109.03,109.04,7223.0,78.2542,78.2613,78.2542,78.2613,7223.0
2019-09-16 13:15:00,109.03,109.06,109.03,109.06,30102.0,78.2542,78.2757,78.2542,78.2757,30102.0
2019-09-16 13:20:00,109.05,109.07,109.05,109.07,24122.0,78.2685,78.2829,78.2685,78.2829,24122.0
2019-09-16 13:25:00,109.07,109.08,109.06,109.08,38017.0,78.2829,78.2901,78.2757,78.2901,38017.0
2019-09-16 13:30:00,109.08,109.1,109.07,109.08,49531.0,78.2901,78.3044,78.2829,78.2901,49531.0
2019-09-16 13:35:00,109.08,109.09,109.05,109.09,58965.0,78.2901,78.2972,78.2685,78.2972,58965.0
2019-09-16 13:40:00,109.09,109.11,109.07,109.07,36317.0,78.2972,78.3116,78.2829,78.2829,36317.0
2019-09-16 13:45:00,109.08,109.08,109.07,109.08,13400.0,78.2901,78.2901,78.2829,78.2901,13400.0
2019-09-16 13:50:00,109.08,109.09,109.06,109.09,51546.0,78.2901,78.2972,78.2757,78.2972,51546.0
2019-09-16 13:55:00,109.09,109.1,109.08,109.09,29006.0,78.2972,78.3044,78.2901,78.2972,29006.0
2019-09-16 14:00:00,109.09,109.1,109.09,109.09,20762.0,78.2972,78.3044,78.2972,78.2972,20762.0
2019-09-16 14:05:00,109.09,109.1,109.06,109.08,13572.0,78.2972,78.3044,78.2757,78.2901,13572.0
2019-09-16 14:10:00,109.07,109.09,109.06,109.07,25755.0,78.2829,78.2972,78.2757,78.2829,25755.0
2019-09-16 14:15:00,109.06,109.11,109.06,109.11,54039.0,78.2757,78.3116,78.2757,78.3116,54039.0
2019-09-16 14:20:00,109.11,109.11,109.1,109.1,21428.0,78.3116,78.3116,78.3044,78.3044,21428.0
2019-09-16 14:25:00,109.11,109.11,109.1,109.11,43307.0,78.3116,78.3116,78.3044,78.3116,43307.0
2019-09-16 14:30:00,109.1,109.1,109.08,109.09,19380.0,78.3044,78.3044,78.2901,78.2972,19380.0
2019-09-16 14:35:00,109.09,109.1,109.08,109.09,45978.0,78.2972,78.3044,78.2901,78.2972,45978.0
2019-09-16 14:40:00,109.08,109.11,109.08,109.1,12817.0,78.2901,78.3116,78.2901,78.3044,12817.0
2019-09-16 14:45:00,109.11,109.15,109.09,109.15,118363.0,78.3116,78.3403,78.2972,78.3403,118363.0
2019-09-16 14:50:00,109.14,109.16,109.14,109.16,44874.0,78.3331,78.3475,78.3331,78.3475,44874.0
2019-09-16 14:55:00,109.16,109.17,109.15,109.15,31793.0,78.3475,78.3546,78.3403,78.3403,31793.0
2019-09-16 15:00:00,109.15,109.17,109.14,109.16,123815.0,78.3403,78.3546,78.3331,78.3475,123815.0
2019-09-16 15:05:00,109.16,109.16,109.12,109.13,63662.0,78.3475,78.3475,78.3188,78.3259,63662.0
2019-09-16 15:10:00,109.12,109.16,109.11,109.15,49133.0,78.3188,78.3475,78.3116,78.3403,49133.0
2019-09-16 15:15:00,109.15,109.15,109.14,109.15,45099.0,78.3403,78.3403,78.3331,78.3403,45099.0
2019-09-16 15:20:00,109.14,109.15,109.13,109.13,37159.0,78.3331,78.3403,78.3259,78.3259,37159.0
2019-09-16 15:25:00,109.13,109.14,109.12,109.13,45707.0,78.3259,78.3331,78.3188,78.3259,45707.0
2019-09-16 15:30:00,109.13,109.14,109.12,109.13,39900.0,78.3259,78.3331,78.3188,78.3259,39900.0
2019-09-16 15:35:00,109.13,109.14,109.12,109.13,29986.0,78.3259,78.3331,78.3188,78.3259,29986.0
2019-09-16 15:40:00,109.12,109.13,109.1,109.11,75868.0,78.3188,78.3259,78.3044,78.3116,75868.0
2019-09-16 15:45:00,109.1,109.13,109.1,109.11,130300.0,78.3044,78.3259,78.3044,78.3116,130300.0
2019-09-16 15:50:00,109.11,109.14,109.1,109.12,99185.0,78.3116,78.3331,78.3044,78.3188,99185.0
2019-09-16 15:55:00,109.13,109.15,109.12,109.12,468462.0,78.3259,78.3403,78.3188,78.3188,468462.0
2019-09-17 09:30:00,109.2,109.2,109.13,109.14,267393.0,78.3762,78.3762,78.3259,78.3331,267393.0
2019-09-17 09:35:00,109.14,109.14,109.05,109.07,78799.0,78.3331,78.3331,78.2685,78.2829,78799.0
2019-09-17 09:40:00,109.07,109.1,109.0,109.01,41075.0,78.2829,78.3044,78.2326,78.2398,41075.0
2019-09-17 09:45:00,109.0,109.07,109.0,109.06,409400.0,78.2326,78.2829,78.2326,78.2757,409400.0
2019-09-17 09:50:00,109.07,109.09,109.05,109.07,53438.0,78.2829,78.2972,78.2685,78.2829,53438.0
2019-09-17 09:55:00,109.07,109.12,109.07,109.1,63358.0,78.2829,78.3188,78.2829,78.3044,63358.0
2019-09-17 10:00:00,109.1,109.11,109.07,109.09,43742.0,78.3044,78.3116,78.2829,78.2972,43742.0
2019-09-17 10:05:00,109.09,109.09,109.04,109.05,16109.0,78.2972,78.2972,78.2613,78.2685,16109.0
2019-09-17 10:10:00,109.05,109.07,109.04,109.05,36315.0,78.2685,78.2829,78.2613,78.2685,36315.0
2019-09-17 10:15:00,109.06,109.08,109.06,109.06,15820.0,78.2757,78.2901,78.2757,78.2757,15820.0
2019-09-17 10:20:00,109.06,109.06,109.03,109.06,10636.0,78.2757,78.2757,78.2542,78.2757,10636.0
2019-09-17 10:25:00,109.05,109.08,109.05,109.07,38099.0,78.2685,78.2901,78.2685,78.2829,38099.0
2019-09-17 10:30:00,109.07,109.08,109.06,109.07,25269.0,78.2829,78.2901,78.2757,78.2829,25269.0
2019-09-17 10:35:00,109.08,109.08,109.06,109.06,13441.0,78.2901,78.2901,78.2757,78.2757,13441.0
2019-09-17 10:40:00,109.07,109.08,109.06,109.07,22201.0,78.2829,78.2901,78.2757,78.2829,22201.0
2019-09-17 10:45:00,109.07,109.07,109.05,109.05,23072.0,78.2829,78.2829,78.2685,78.2685,23072.0
2019-09-17 10:50:00,109.06,109.06,109.05,109.06,8387.0,78.2757,78.2757,78.2685,78.2757,8387.0
2019-09-17 10:55:00,109.06,109.08,109.05,109.07,26405.0,78.2757,78.2901,78.2685,78.2829,26405.0
2019-09-17 11:00:00,109.07,109.12,109.07,109.12,51353.0,78.2829,78.3188,78.2829,78.3188,51353.0
2019-09-17 11:05:00,109.12,109.12,109.11,109.12,42239.0,78.3188,78.3188,78.3116,78.3188,42239.0
2019-09-17 11:10:00,109.12,109.13,109.11,109.13,53265.0,78.3188,78.3259,78.3116,78.3259,53265.0
2019-09-17 11:15:00,109.13,109.13,109.1,109.1,65492.0,78.3259,78.3259,78.3044,78.3044,65492.0
2019-09-17 11:20:00,109.11,109.14,109.11,109.14,109760.0,78.3116,78.3331,78.3116,78.3331,109760.0
2019-09-17 11:25:00,109.14,109.14,109.13,109.14,50494.0,78.3331,78.3331,78.3259,78.3331,50494.0
2019-09-17 11:30:00,109.14,109.14,109.12,109.14,38444.0,78.3331,78.3331,78.3188,78.3331,38444.0
2019-09-17 11:35:00,109.13,109.14,109.13,109.14,19153.0,78.3259,78.3331,78.3259,78.3331,19153.0
2019-09-17 11:40:00,109.14,109.14,109.13,109.14,15600.0,78.3331,78.3331,78.3259,78.3331,15600.0
2019-09-17 11:45:00,109.14,109.15,109.14,109.15,29070.0,78.3331,78.3403,78.3331,78.3403,29070.0
2019-09-17 11:50:00,109.15,109.15,109.14,109.15,21375.0,78.3403,78.3403,78.3331,78.3403,21375.0
2019-09-17 11:55:00,109.15,109.15,109.13,109.15,34203.0,78.3403,78.3403,78.3259,78.3403,34203.0
2019-09-17 12:00:00,109.14,109.15,109.14,109.15,44874.0,78.3331,78.3403,78.3331,78.3403,44874.0
2019-09-17 12:05:00,109.15,109.16,109.15,109.16,53532.0,78.3403,78.3475,78.3403,78.3475,53532.0
2019-09-17 12:10:00,109.16,109.16,109.15,109.15,47572.0,78.3475,78.3475,78.3403,78.3403,47572.0
2019-09-17 12:15:00,109.15,109.16,109.14,109.15,57418.0,78.3403,78.3475,78.3331,78.3403,57418.0
2019-09-17 12:20:00,109.16,109.16,109.15,109.16,7711.0,78.3475,78.3475,78.3403,78.3475,7711.0
2019-09-17 12:25:00,109.16,109.16,109.15,109.16,13168.0,78.3475,78.3475,78.3403,78.3475,13168.0
2019-09-17 12:30:00,109.16,109.16,109.15,109.15,16685.0,78.3475,78.3475,78.3403,78.3403,16685.0
2019-09-17 12:35:00,109.16,109.16,109.15,109.15,9177.0,78.3475,78.3475,78.3403,78.3403,9177.0
2019-09-17 12:40:00,109.15,109.16,109.15,109.16,6029.0,78.3403,78.3475,78.3403,78.3475,6029.0
2019-09-17 12:45:00,109.16,109.16,109.15,109.16,13116.0,78.3475,78.3475,78.3403,78.3475,13116.0
2019-09-17 12:50:00,109.16,109.16,109.15,109.16,26480.0,78.3475,78.3475,78.3403,78.3475,26480.0
2019-09-17 12:55:00,109.16,109.16,109.15,109.16,28733.0,78.3475,78.3475,78.3403,78.3475,28733.0
2019-09-17 13:00:00,109.16,109.16,109.15,109.16,16228.0,78.3475,78.3475,78.3403,78.3475,16228.0
2019-09-17 13:05:00,109.16,109.16,109.15,109.16,8735.0,78.3475,78.3475,78.3403,78.3475,8735.0
2019-09-17 13:10:00,109.16,109.17,109.15,109.17,264239.0,78.3475,78.3546,78.3403,78.3546,264239.0
2019-09-17 13:15:00,109.17,109.17,109.16,109.17,18320.0,78.3546,78.3546,78.3475,78.3546,18320.0
2019-09-17 13:20:00,109.17,109.18,109.16,109.18,114206.0,78.3546,78.3618,78.3475,78.3618,114206.0
2019-09-17 13:25:00,109.18,109.18,109.17,109.17,46335.0,78.3618,78.3618,78.3546,78.3546,46335.0
2019-09-17 13:30:00,109.17,109.18,109.17,109.18,4951.0,78.3546,78.3618,78.3546,78.3618,4951.0
2019-09-17 13:35:00,109.18,109.18,109.16,109.17,37583.0,78.3618,78.3618,78.3475,78.3546,37583.0
2019-09-17 13:40:00,109.16,109.17,109.15,109.16,26122.0,78.3475,78.3546,78.3403,78.3475,26122.0
2019-09-17 13:45:00,109.16,109.16,109.12,109.14,90024.0,78.3475,78.3475,78.3188,78.3331,90024.0
2019-09-17 13:50:00,109.14,109.15,109.13,109.15,72866.0,78.3331,78.3403,78.3259,78.3403,72866.0
2019-09-17 13:55:00,109.15,109.18,109.14,109.15,90061.0,78.3403,78.3618,78.3331,78.3403,90061.0
2019-09-17 14:00:00,109.16,109.2,109.16,109.19,40772.0,78.3475,78.3762,78.3475,78.369,40772.0
2019-09-17 14:05:00,109.19,109.19,109.16,109.16,39233.0,78.369,78.369,78.3475,78.3475,39233.0
2019-09-17 14:10:00,109.16,109.16,109.14,109.14,54532.0,78.3475,78.3475,78.3331,78.3331,54532.0
2019-09-17 14:15:00,109.14,109.15,109.13,109.14,21547.0,78.3331,78.3403,78.3259,78.3331,21547.0
2019-09-17 14:20:00,109.14,109.15,109.12,109.12,26415.0,78.3331,78.3403,78.3188,78.3188,26415.0
2019-09-17 14:25:00,109.13,109.14,109.13,109.14,25097.0,78.3259,78.3331,78.3259,78.3331,25097.0
2019-09-17 14:30:00,109.14,109.14,109.13,109.14,8900.0,78.3331,78.3331,78.3259,78.3331,8900.0
2019-09-17 14:35:00,109.14,109.14,109.11,109.12,76435.0,78.3331,78.3331,78.3116,78.3188,76435.0
2019-09-17 14:40:00,109.12,109.14,109.11,109.14,62691.0,78.3188,78.3331,78.3116,78.3331,62691.0
2019-09-17 14:45:00,109.14,109.15,109.13,109.15,31938.0,78.3331,78.3403,78.3259,78.3403,31938.0
2019-09-17 14:50:00,109.15,109.15,109.14,109.15,14633.0,78.3403,78.3403,78.3331,78.3403,14633.0
2019-09-17 14:55:00,109.15,109.15,109.14,109.14,7885.0,78.3403,78.3403,78.3331,78.3331,7885.0
2019-09-17 15:00:00,109.15,109.15,109.14,109.15,26840.0,78.3403,78.3403,78.3331,78.3403,26840.0
2019-09-17 15:05:00,109.15,109.15,109.14,109.15,48997.0,78.3403,78.3403,78.3331,78.3403,48997.0
2019-09-17 15:10:00,109.15,109.15,109.14,109.15,26588.0,78.3403,78.3403,78.3331,78.3403,26588.0
2019-09-17 15:15:00,109.15,109.15,109.14,109.14,7795.0,78.3403,78.3403,78.3331,78.3331,7795.0
2019-09-17 15:20:00,109.14,109.15,109.14,109.15,54425.0,78.3331,78.3403,78.3331,78.3403,54425.0
2019-09-17 15:25:00,109.15,109.16,109.14,109.16,68420.0,78.3403,78.3475,78.3331,78.3475,68420.0
2019-09-17 15:30:00,109.16,109.18,109.15,109.18,99690.0,78.3475,78.3618,78.3403,78.3618,99690.0
2019-09-17 15:35:00,109.18,109.19,109.17,109.19,69524.0,78.3618,78.369,78.3546,78.369,69524.0
2019-09-17 15:40:00,109.19,109.19,109.18,109.19,104486.0,78.369,78.369,78.3618,78.369,104486.0
2019-09-17 15:45:00,109.19,109.2,109.18,109.2,85681.0,78.369,78.3762,78.3618,78.3762,85681.0
2019-09-17 15:50:00,109.2,109.21,109.19,109.2,215332.0,78.3762,78.3834,78.369,78.3762,215332.0
2019-09-17 15:55:00,109.2,109.21,109.19,109.2,427966.0,78.3762,78.3834,78.369,78.3762,427966.0
2019-09-18 09:30:00,109.18,109.18,109.1,109.11,65362.0,78.3618,78.3618,78.3044,78.3116,65362.0
2019-09-18 09:35:00,109.11,109.13,109.1,109.13,18881.0,78.3116,78.3259,78.3044,78.3259,18881.0
2019-09-18 09:40:00,109.12,109.14,109.11,109.14,22720.0,78.3188,78.3331,78.3116,78.3331,22720.0
2019-09-18 09:45:00,109.14,109.17,109.14,109.16,9952.0,78.3331,78.3546,78.3331,78.3475,9952.0
2019-09-18 09:50:00,109.16,109.17,109.14,109.14,13890.0,78.3475,78.3546,78.3331,78.3331,13890.0
2019-09-18 09:55:00,109.15,109.17,109.14,109.17,8959.0,78.3403,78.3546,78.3331,78.3546,8959.0
2019-09-18 10:00:00,109.17,109.17,109.16,109.17,33491.0,78.3546,78.3546,78.3475,78.3546,33491.0
2019-09-18 10:05:00,109.17,109.18,109.16,109.18,12386.0,78.3546,78.3618,78.3475,78.3618,12386.0
2019-09-18 10:10:00,109.18,109.18,109.16,109.17,15858.0,78.3618,78.3618,78.3475,78.3546,15858.0
2019-09-18 10:15:00,109.17,109.18,109.16,109.18,22976.0,78.3546,78.3618,78.3475,78.3618,22976.0
2019-09-18 10:20:00,109.17,109.18,109.17,109.17,17037.0,78.3546,78.3618,78.3546,78.3546,17037.0
2019-09-18 10:25:00,109.17,109.18,109.14,109.15,124610.0,78.3546,78.3618,78.3331,78.3403,124610.0
2019-09-18 10:30:00,109.14,109.16,109.14,109.15,22404.0,78.3331,78.3475,78.3331,78.3403,22404.0
2019-09-18 10:35:00,109.15,109.16,109.14,109.14,8055.0,78.3403,78.3475,78.3331,78.3331,8055.0
2019-09-18 10:40:00,109.14,109.17,109.14,109.17,4741.0,78.3331,78.3546,78.3331,78.3546,4741.0
2019-09-18 10:45:00,109.16,109.17,109.16,109.16,3879.0,78.3475,78.3546,78.3475,78.3475,3879.0
2019-09-18 10:50:00,109.16,109.16,109.13,109.13,6438.0,78.3475,78.3475,78.3259,78.3259,6438.0
2019-09-18 10:55:00,109.14,109.17,109.14,109.15,6979.0,78.3331,78.3546,78.3331,78.3403,6979.0
2019-09-18 11:00:00,109.15,109.15,109.15,109.15,300.0,78.3403,78.3403,78.3403,78.3403,300.0
2019-09-18 11:05:00,109.15,109.16,109.14,109.14,13513.0,78.3403,78.3475,78.3331,78.3331,13513.0
2019-09-18 11:10:00,109.15,109.16,109.15,109.15,14229.0,78.3403,78.3475,78.3403,78.3403,14229.0
2019-09-18 11:15:00,109.16,109.17,109.16,109.17,600.0,78.3475,78.3546,78.3475,78.3546,600.0
2019-09-18 11:20:00,109.16,109.18,109.16,109.18,33716.0,78.3475,78.3618,78.3475,78.3618,33716.0
2019-09-18 11:25:00,109.17,109.17,109.15,109.15,11563.0,78.3546,78.3546,78.3403,78.3403,11563.0
2019-09-18 11:30:00,109.15,109.16,109.12,109.15,171953.0,78.3403,78.3475,78.3188,78.3403,171953.0
2019-09-18 11:35:00,109.15,109.15,109.13,109.14,9443.0,78.3403,78.3403,78.3259,78.3331,9443.0
2019-09-18 11:40:00,109.14,109.14,109.13,109.13,6493.0,78.3331,78.3331,78.3259,78.3259,6493.0
2019-09-18 11:45:00,109.14,109.15,109.14,109.14,11704.0,78.3331,78.3403,78.3331,78.3331,11704.0
2019-09-18 11:50:00,109.14,109.15,109.13,109.13,8319.0,78.3331,78.3403,78.3259,78.3259,8319.0
2019-09-18 11:55:00,109.14,109.14,109.13,109.14,17975.0,78.3331,78.3331,78.3259,78.3331,17975.0
2019-09-18 12:00:00,109.13,109.15,109.13,109.14,70175.0,78.3259,78.3403,78.3259,78.3331,70175.0
2019-09-18 12:05:00,109.14,109.16,109.13,109.16,214357.0,78.3331,78.3475,78.3259,78.3475,214357.0
2019-09-18 12:10:00,109.16,109.16,109.15,109.16,63339.0,78.3475,78.3475,78.3403,78.3475,63339.0
2019-09-18 12:15:00,109.16,109.17,109.16,109.16,35303.0,78.3475,78.3546,78.3475,78.3475,35303.0
2019-09-18 12:20:00,109.16,109.17,109.16,109.16,5935.0,78.3475,78.3546,78.3475,78.3475,5935.0
2019-09-18 12:25:00,109.16,109.17,109.16,109.17,6788.0,78.3475,78.3546,78.3475,78.3546,6788.0
2019-09-18 12:30:00,109.17,109.18,109.17,109.18,53488.0,78.3546,78.3618,78.3546,78.3618,53488.0
2019-09-18 12:35:00,109.18,109.19,109.17,109.18,44452.0,78.3618,78.369,78.3546,78.3618,44452.0
2019-09-18 12:40:00,109.18,109.18,109.16,109.16,28411.0,78.3618,78.3618,78.3475,78.3475,28411.0
2019-09-18 12:45:00,109.16,109.17,109.16,109.17,9398.0,78.3475,78.3546,78.3475,78.3546,9398.0
2019-09-18 12:50:00,109.17,109.17,109.16,109.17,64203.0,78.3546,78.3546,78.3475,78.3546,64203.0
2019-09-18 12:55:00,109.16,109.17,109.15,109.16,132248.0,78.3475,78.3546,78.3403,78.3475,132248.0
2019-09-18 13:00:00,109.15,109.15,109.13,109.14,87589.0,78.3403,78.3403,78.3259,78.3331,87589.0
2019-09-18 13:05:00,109.13,109.14,109.13,109.13,2169.0,78.3259,78.3331,78.3259,78.3259,2169.0
2019-09-18 13:10:00,109.13,109.14,109.11,109.11,68739.0,78.3259,78.3331,78.3116,78.3116,68739.0
2019-09-18 13:15:00,109.11,109.12,109.09,109.09,164096.0,78.3116,78.3188,78.2972,78.2972,164096.0
2019-09-18 13:20:00,109.08,109.12,109.08,109.12,73838.0,78.2901,78.3188,78.2901,78.3188,73838.0
2019-09-18 13:25:00,109.11,109.12,109.07,109.08,5288.0,78.3116,78.3188,78.2829,78.2901,5288.0
2019-09-18 13:30:00,109.08,109.09,109.08,109.09,4648.0,78.2901,78.2972,78.2901,78.2972,4648.0
2019-09-18 13:35:00,109.09,109.11,109.09,109.1,119855.0,78.2972,78.3116,78.2972,78.3044,119855.0
2019-09-18 13:40:00,109.11,109.12,109.1,109.11,11642.0,78.3116,78.3188,78.3044,78.3116,11642.0
2019-09-18 13:45:00,109.12,109.15,109.11,109.14,170233.0,78.3188,78.3403,78.3116,78.3331,170233.0
2019-09-18 13:50:00,109.14,109.16,109.14,109.16,68163.0,78.3331,78.3475,78.3331,78.3475,68163.0
2019-09-18 13:55:00,109.16,109.19,109.15,109.19,80137.0,78.3475,78.369,78.3403,78.369,80137.0
2019-09-18 14:00:00,109.18,109.25,108.95,109.08,211748.0,78.3618,78.4121,78.1967,78.2901,211748.0
2019-09-18 14:05:00,109.07,109.18,109.07,109.13,174181.0,78.2829,78.3618,78.2829,78.3259,174181.0
2019-09-18 14:10:00,109.12,109.12,108.94,108.95,190953.0,78.3188,78.3188,78.1896,78.1967,190953.0
2019-09-18 14:15:00,108.94,108.99,108.92,108.96,213684.0,78.1896,78.2255,78.1752,78.2039,213684.0
2019-09-18 14:20:00,108.95,108.99,108.91,108.98,118578.0,78.1967,78.2255,78.168,78.2183,118578.0
2019-09-18 14:25:00,108.98,109.01,108.97,108.98,55537.0,78.2183,78.2398,78.2111,78.2183,55537.0
2019-09-18 14:30:00,108.97,108.99,108.91,108.99,96427.0,78.2111,78.2255,78.168,78.2255,96427.0
2019-09-18 14:35:00,108.98,108.98,108.91,108.91,55892.0,78.2183,78.2183,78.168,78.168,55892.0
2019-09-18 14:40:00,108.92,108.96,108.9,108.91,18984.0,78.1752,78.2039,78.1609,78.168,18984.0
2019-09-18 14:45:00,108.91,108.91,108.8,108.85,98154.0,78.168,78.168,78.0891,78.125,98154.0
2019-09-18 14:50:00,108.85,108.96,108.84,108.95,98990.0,78.125,78.2039,78.1178,78.1967,98990.0
2019-09-18 14:55:00,108.95,108.95,108.9,108.93,9342.0,78.1967,78.1967,78.1609,78.1824,9342.0
2019-09-18 15:00:00,108.93,108.95,108.88,108.9,53645.0,78.1824,78.1967,78.1465,78.1609,53645.0
2019-09-18 15:05:00,108.89,108.95,108.89,108.93,39222.0,78.1537,78.1967,78.1537,78.1824,39222.0
2019-09-18 15:10:00,108.94,108.97,108.94,108.96,41458.0,78.1896,78.2111,78.1896,78.2039,41458.0
2019-09-18 15:15:00,108.96,109.0,108.96,108.99,43762.0,78.2039,78.2326,78.2039,78.2255,43762.0
2019-09-18 15:20:00,109.0,109.01,108.96,108.98,11788.0,78.2326,78.2398,78.2039,78.2183,11788.0
2019-09-18 15:25:00,108.99,109.01,108.98,108.99,20539.0,78.2255,78.2398,78.2183,78.2255,20539.0
2019-09-18 15:30:00,109.0,109.1,109.0,109.1,72951.0,78.2326,78.3044,78.2326,78.3044,72951.0
2019-09-18 15:35:00,109.1,109.12,109.08,109.1,25271.0,78.3044,78.3188,78.2901,78.3044,25271.0
2019-09-18 15:40:00,109.11,109.16,109.1,109.15,59296.0,78.3116,78.3475,78.3044,78.3403,59296.0
2019-09-18 15:45:00,109.16,109.16,109.12,109.13,79231.0,78.3475,78.3475,78.3188,78.3259,79231.0
2019-09-18 15:50:00,109.13,109.14,109.11,109.11,65848.0,78.3259,78.3331,78.3116,78.3116,65848.0
2019-09-18 15:55:00,109.12,109.14,109.1,109.14,383409.0,78.3188,78.3331,78.3044,78.3331,383409.0
2019-09-19 09:30:00,109.14,109.16,109.08,109.15,59271.0,78.3331,78.3475,78.2901,78.3403,59271.0
2019-09-19 09:35:00,109.15,109.18,109.14,109.16,23800.0,78.3403,78.3618,78.3331,78.3475,23800.0
2019-09-19 09:40:00,109.15,109.15,109.13,109.14,34628.0,78.3403,78.3403,78.3259,78.3331,34628.0
2019-09-19 09:45:00,109.14,109.14,109.11,109.13,23282.0,78.3331,78.3331,78.3116,78.3259,23282.0
2019-09-19 09:50:00,109.13,109.15,109.12,109.14,89623.0,78.3259,78.3403,78.3188,78.3331,89623.0
2019-09-19 09:55:00,109.14,109.15,109.13,109.13,23123.0,78.3331,78.3403,78.3259,78.3259,23123.0
2019-09-19 10:00:00,109.13,109.15,109.12,109.15,49354.0,78.3259,78.3403,78.3188,78.3403,49354.0
2019-09-19 10:05:00,109.15,109.17,109.15,109.17,46832.0,78.3403,78.3546,78.3403,78.3546,46832.0
2019-09-19 10:10:00,109.16,109.17,109.14,109.17,52995.0,78.3475,78.3546,78.3331,78.3546,52995.0
2019-09-19 10:15:00,109.17,109.2,109.17,109.2,57895.0,78.3546,78.3762,78.3546,78.3762,57895.0
2019-09-19 10:20:00,109.2,109.2,109.18,109.19,43228.0,78.3762,78.3762,78.3618,78.369,43228.0
2019-09-19 10:25:00,109.19,109.19,109.18,109.19,6583.0,78.369,78.369,78.3618,78.369,6583.0
2019-09-19 10:30:00,109.19,109.22,109.18,109.22,59369.0,78.369,78.3905,78.3618,78.3905,59369.0
2019-09-19 10:35:00,109.21,109.22,109.2,109.21,55183.0,78.3834,78.3905,78.3762,78.3834,55183.0
2019-09-19 10:40:00,109.21,109.22,109.2,109.22,20121.0,78.3834,78.3905,78.3762,78.3905,20121.0
2019-09-19 10:45:00,109.21,109.22,109.21,109.22,36402.0,78.3834,78.3905,78.3834,78.3905,36402.0
2019-09-19 10:50:00,109.22,109.22,109.21,109.22,10145.0,78.3905,78.3905,78.3834,78.3905,10145.0
2019-09-19 10:55:00,109.22,109.22,109.18,109.19,51896.0,78.3905,78.3905,78.3618,78.369,51896.0
2019-09-19 11:00:00,109.19,109.19,109.18,109.19,27275.0,78.369,78.369,78.3618,78.369,27275.0
2019-09-19 11:05:00,109.19,109.2,109.18,109.2,30528.0,78.369,78.3762,78.3618,78.3762,30528.0
2019-09-19 11:10:00,109.2,109.2,109.19,109.2,23609.0,78.3762,78.3762,78.369,78.3762,23609.0
2019-09-19 11:15:00,109.2,109.22,109.19,109.22,70461.0,78.3762,78.3905,78.369,78.3905,70461.0
2019-09-19 11:20:00,109.22,109.22,109.21,109.22,14081.0,78.3905,78.3905,78.3834,78.3905,14081.0
2019-09-19 11:25:00,109.22,109.22,109.19,109.2,42095.0,78.3905,78.3905,78.369,78.3762,42095.0
2019-09-19 11:30:00,109.2,109.22,109.2,109.22,11569.0,78.3762,78.3905,78.3762,78.3905,11569.0
2019-09-19 11:35:00,109.22,109.23,109.21,109.22,75561.0,78.3905,78.3977,78.3834,78.3905,75561.0
2019-09-19 11:40:00,109.21,109.21,109.17,109.17,28597.0,78.3834,78.3834,78.3546,78.3546,28597.0
2019-09-19 11:45:00,109.17,109.18,109.16,109.18,12798.0,78.3546,78.3618,78.3475,78.3618,12798.0
2019-09-19 11:50:00,109.17,109.18,109.17,109.18,11299.0,78.3546,78.3618,78.3546,78.3618,11299.0
2019-09-19 11:55:00,109.18,109.18,109.15,109.16,55395.0,78.3618,78.3618,78.3403,78.3475,55395.0
2019-09-19 12:00:00,109.17,109.18,109.16,109.18,54011.0,78.3546,78.3618,78.3475,78.3618,54011.0
2019-09-19 12:05:00,109.18,109.19,109.17,109.19,18060.0,78.3618,78.369,78.3546,78.369,18060.0
2019-09-19 12:10:00,109.19,109.19,109.18,109.19,7890.0,78.369,78.369,78.3618,78.369,7890.0
2019-09-19 12:15:00,109.19,109.19,109.16,109.17,30844.0,78.369,78.369,78.3475,78.3546,30844.0
2019-09-19 12:20:00,109.16,109.17,109.15,109.15,19171.0,78.3475,78.3546,78.3403,78.3403,19171.0
2019-09-19 12:25:00,109.16,109.16,109.09,109.11,95018.0,78.3475,78.3475,78.2972,78.3116,95018.0
2019-09-19 12:30:00,109.11,109.13,109.1,109.1,55970.0,78.3116,78.3259,78.3044,78.3044,55970.0
2019-09-19 12:35:00,109.1,109.14,109.1,109.14,24840.0,78.3044,78.3331,78.3044,78.3331,24840.0
2019-09-19 12:40:00,109.14,109.15,109.13,109.14,9481.0,78.3331,78.3403,78.3259,78.3331,9481.0
2019-09-19 12:45:00,109.14,109.15,109.13,109.13,24747.0,78.3331,78.3403,78.3259,78.3259,24747.0
2019-09-19 12:50:00,109.13,109.13,109.12,109.12,19222.0,78.3259,78.3259,78.3188,78.3188,19222.0
2019-09-19 12:55:00,109.12,109.13,109.12,109.12,18344.0,78.3188,78.3259,78.3188,78.3188,18344.0
2019-09-19 13:00:00,109.11,109.12,109.11,109.11,16511.0,78.3116,78.3188,78.3116,78.3116,16511.0
2019-09-19 13:05:00,109.11,109.14,109.08,109.09,35302.0,78.3116,78.3331,78.2901,78.2972,35302.0
2019-09-19 13:10:00,109.08,109.09,109.08,109.09,15591.0,78.2901,78.2972,78.2901,78.2972,15591.0
2019-09-19 13:15:00,109.1,109.12,109.1,109.11,30438.0,78.3044,78.3188,78.3044,78.3116,30438.0
2019-09-19 13:20:00,109.12,109.13,109.1,109.11,36184.0,78.3188,78.3259,78.3044,78.3116,36184.0
2019-09-19 13:25:00,109.11,109.11,109.09,109.1,17683.0,78.3116,78.3116,78.2972,78.3044,17683.0
2019-09-19 13:30:00,109.09,109.09,109.06,109.09,75434.0,78.2972,78.2972,78.2757,78.2972,75434.0
2019-09-19 13:35:00,109.09,109.1,109.07,109.08,13752.0,78.2972,78.3044,78.2829,78.2901,13752.0
2019-09-19 13:40:00,109.09,109.09,109.04,109.06,10612.0,78.2972,78.2972,78.2613,78.2757,10612.0
2019-09-19 13:45:00,109.07,109.1,109.06,109.1,15594.0,78.2829,78.3044,78.2757,78.3044,15594.0
2019-09-19 13:50:00,109.1,109.11,109.09,109.1,37854.0,78.3044,78.3116,78.2972,78.3044,37854.0
2019-09-19 13:55:00,109.09,109.1,109.07,109.08,42899.0,78.2972,78.3044,78.2829,78.2901,42899.0
2019-09-19 14:00:00,109.07,109.1,109.07,109.09,31763.0,78.2829,78.3044,78.2829,78.2972,31763.0
2019-09-19 14:05:00,109.09,109.09,109.08,109.09,4005.0,78.2972,78.2972,78.2901,78.2972,4005.0
2019-09-19 14:10:00,109.09,109.09,109.08,109.09,4827.0,78.2972,78.2972,78.2901,78.2972,4827.0
2019-09-19 14:15:00,109.08,109.09,109.07,109.08,22769.0,78.2901,78.2972,78.2829,78.2901,22769.0
2019-09-19 14:20:00,109.09,109.09,109.06,109.06,6687.0,78.2972,78.2972,78.2757,78.2757,6687.0
2019-09-19 14:25:00,109.06,109.07,109.05,109.06,11586.0,78.2757,78.2829,78.2685,78.2757,11586.0
2019-09-19 14:30:00,109.06,109.07,109.04,109.05,21947.0,78.2757,78.2829,78.2613,78.2685,21947.0
2019-09-19 14:35:00,109.05,109.06,109.04,109.05,8895.0,78.2685,78.2757,78.2613,78.2685,8895.0
2019-09-19 14:40:00,109.06,109.07,109.05,109.06,18120.0,78.2757,78.2829,78.2685,78.2757,18120.0
2019-09-19 14:45:00,109.06,109.09,109.04,109.09,27463.0,78.2757,78.2972,78.2613,78.2972,27463.0
2019-09-19 14:50:00,109.09,109.09,109.08,109.08,9856.0,78.2972,78.2972,78.2901,78.2901,9856.0
2019-09-19 14:55:00,109.08,109.09,109.07,109.08,21125.0,78.2901,78.2972,78.2829,78.2901,21125.0
2019-09-19 15:00:00,109.08,109.1,109.07,109.09,17239.0,78.2901,78.3044,78.2829,78.2972,17239.0
2019-09-19 15:05:00,109.08,109.1,109.08,109.08,49210.0,78.2901,78.3044,78.2901,78.2901,49210.0
2019-09-19 15:10:00,109.08,109.09,109.07,109.09,79817.0,78.2901,78.2972,78.2829,78.2972,79817.0
2019-09-19 15:15:00,109.08,109.09,109.08,109.09,14409.0,78.2901,78.2972,78.2901,78.2972,14409.0
2019-09-19 15:20:00,109.09,109.11,109.08,109.11,11924.0,78.2972,78.3116,78.2901,78.3116,11924.0
2019-09-19 15:25:00,109.11,109.11,109.07,109.08,16452.0,78.3116,78.3116,78.2829,78.2901,16452.0
2019-09-19 15:30:00,109.08,109.08,109.02,109.03,44916.0,78.2901,78.2901,78.247,78.2542,44916.0
2019-09-19 15:35:00,109.03,109.07,109.02,109.06,36970.0,78.2542,78.2829,78.247,78.2757,36970.0
2019-09-19 15:40:00,109.06,109.06,109.03,109.04,28183.0,78.2757,78.2757,78.2542,78.2613,28183.0
2019-09-19 15:45:00,109.03,109.04,109.0,109.0,89707.0,78.2542,78.2613,78.2326,78.2326,89707.0
2019-09-19 15:50:00,109.0,109.0,108.97,108.98,163229.0,78.2326,78.2326,78.2111,78.2183,163229.0
2019-09-19 15:55:00,108.98,109.01,108.98,109.01,332808.0,78.2183,78.2398,78.2183,78.2398,332808.0
2019-09-20 09:30:00,109.08,109.12,109.08,109.11,60457.0,78.2901,78.3188,78.2901,78.3116,60457.0
2019-09-20 09:35:00,109.11,109.12,109.09,109.12,58304.0,78.3116,78.3188,78.2972,78.3188,58304.0
2019-09-20 09:40:00,109.13,109.13,109.11,109.13,28111.0,78.3259,78.3259,78.3116,78.3259,28111.0
2019-09-20 09:45:00,109.13,109.13,109.09,109.09,96780.0,78.3259,78.3259,78.2972,78.2972,96780.0
2019-09-20 09:50:00,109.09,109.1,109.08,109.1,35785.0,78.2972,78.3044,78.2901,78.3044,35785.0
2019-09-20 09:55:00,109.09,109.11,109.07,109.07,38701.0,78.2972,78.3116,78.2829,78.2829,38701.0
2019-09-20 10:00:00,109.08,109.1,109.07,109.08,31745.0,78.2901,78.3044,78.2829,78.2901,31745.0
2019-09-20 10:05:00,109.08,109.11,109.06,109.1,19374.0,78.2901,78.3116,78.2757,78.3044,19374.0
2019-09-20 10:10:00,109.1,109.12,109.06,109.07,27267.0,78.3044,78.3188,78.2757,78.2829,27267.0
2019-09-20 10:15:00,109.07,109.13,109.07,109.13,23940.0,78.2829,78.3259,78.2829,78.3259,23940.0
2019-09-20 10:20:00,109.13,109.16,109.12,109.16,40204.0,78.3259,78.3475,78.3188,78.3475,40204.0
2019-09-20 10:25:00,109.15,109.17,109.15,109.16,34738.0,78.3403,78.3546,78.3403,78.3475,34738.0
2019-09-20 10:30:00,109.16,109.19,109.15,109.16,25220.0,78.3475,78.369,78.3403,78.3475,25220.0
2019-09-20 10:35:00,109.16,109.18,109.14,109.15,25019.0,78.3475,78.3618,78.3331,78.3403,25019.0
2019-09-20 10:40:00,109.15,109.17,109.14,109.17,37739.0,78.3403,78.3546,78.3331,78.3546,37739.0
2019-09-20 10:45:00,109.17,109.19,109.16,109.18,14044.0,78.3546,78.369,78.3475,78.3618,14044.0
2019-09-20 10:50:00,109.18,109.19,109.17,109.18,14762.0,78.3618,78.369,78.3546,78.3618,14762.0
2019-09-20 10:55:00,109.18,109.2,109.17,109.19,24706.0,78.3618,78.3762,78.3546,78.369,24706.0
2019-09-20 11:00:00,109.2,109.2,109.17,109.18,69858.0,78.3762,78.3762,78.3546,78.3618,69858.0
2019-09-20 11:05:00,109.18,109.19,109.16,109.19,88128.0,78.3618,78.369,78.3475,78.369,88128.0
2019-09-20 11:10:00,109.19,109.19,109.16,109.17,36801.0,78.369,78.369,78.3475,78.3546,36801.0
2019-09-20 11:15:00,109.17,109.18,109.14,109.14,30977.0,78.3546,78.3618,78.3331,78.3331,30977.0
2019-09-20 11:20:00,109.14,109.18,109.14,109.18,37671.0,78.3331,78.3618,78.3331,78.3618,37671.0
2019-09-20 11:25:00,109.18,109.18,109.12,109.14,86655.0,78.3618,78.3618,78.3188,78.3331,86655.0
2019-09-20 11:30:00,109.14,109.15,109.13,109.15,22432.0,78.3331,78.3403,78.3259,78.3403,22432.0
2019-09-20 11:35:00,109.15,109.15,109.12,109.13,27094.0,78.3403,78.3403,78.3188,78.3259,27094.0
2019-09-20 11:40:00,109.13,109.13,109.1,109.12,21214.0,78.3259,78.3259,78.3044,78.3188,21214.0
2019-09-20 11:45:00,109.12,109.14,109.12,109.13,7323.0,78.3188,78.3331,78.3188,78.3259,7323.0
2019-09-20 11:50:00,109.14,109.14,109.13,109.13,2426.0,78.3331,78.3331,78.3259,78.3259,2426.0
2019-09-20 11:55:00,109.14,109.15,109.13,109.14,35638.0,78.3331,78.3403,78.3259,78.3331,35638.0
2019-09-20 12:00:00,109.14,109.14,109.13,109.14,4300.0,78.3331,78.3331,78.3259,78.3331,4300.0
2019-09-20 12:05:00,109.14,109.14,109.13,109.13,14411.0,78.3331,78.3331,78.3259,78.3259,14411.0
2019-09-20 12:10:00,109.13,109.15,109.13,109.15,39557.0,78.3259,78.3403,78.3259,78.3403,39557.0
2019-09-20 12:15:00,109.15,109.15,109.11,109.11,22240.0,78.3403,78.3403,78.3116,78.3116,22240.0
2019-09-20 12:20:00,109.11,109.13,109.11,109.12,30176.0,78.3116,78.3259,78.3116,78.3188,30176.0
2019-09-20 12:25:00,109.12,109.12,109.11,109.12,36212.0,78.3188,78.3188,78.3116,78.3188,36212.0
2019-09-20 12:30:00,109.13,109.13,109.12,109.12,15437.0,78.3259,78.3259,78.3188,78.3188,15437.0
2019-09-20 12:35:00,109.12,109.13,109.11,109.13,165511.0,78.3188,78.3259,78.3116,78.3259,165511.0
2019-09-20 12:40:00,109.13,109.13,109.11,109.12,301669.0,78.3259,78.3259,78.3116,78.3188,301669.0
2019-09-20 12:45:00,109.13,109.15,109.11,109.15,138050.0,78.3259,78.3403,78.3116,78.3403,138050.0
2019-09-20 12:50:00,109.15,109.16,109.13,109.13,51039.0,78.3403,78.3475,78.3259,78.3259,51039.0
2019-09-20 12:55:00,109.14,109.17,109.14,109.17,42220.0,78.3331,78.3546,78.3331,78.3546,42220.0
2019-09-20 13:00:00,109.16,109.17,109.16,109.17,4599.0,78.3475,78.3546,78.3475,78.3546,4599.0
2019-09-20 13:05:00,109.17,109.17,109.15,109.15,18342.0,78.3546,78.3546,78.3403,78.3403,18342.0
2019-09-20 13:10:00,109.15,109.15,109.01,109.01,169632.0,78.3403,78.3403,78.2398,78.2398,169632.0
2019-09-20 13:15:00,109.01,109.09,108.99,109.05,492593.0,78.2398,78.2972,78.2255,78.2685,492593.0
2019-09-20 13:20:00,109.05,109.09,109.03,109.07,392552.0,78.2685,78.2972,78.2542,78.2829,392552.0
2019-09-20 13:25:00,109.08,109.09,109.07,109.09,16865.0,78.2901,78.2972,78.2829,78.2972,16865.0
2019-09-20 13:30:00,109.09,109.09,109.06,109.06,18747.0,78.2972,78.2972,78.2757,78.2757,18747.0
2019-09-20 13:35:00,109.08,109.09,109.06,109.08,13628.0,78.2901,78.2972,78.2757,78.2901,13628.0
2019-09-20 13:40:00,109.07,109.08,109.06,109.07,13600.0,78.2829,78.2901,78.2757,78.2829,13600.0
2019-09-20 13:45:00,109.07,109.08,109.03,109.03,39022.0,78.2829,78.2901,78.2542,78.2542,39022.0
2019-09-20 13:50:00,109.03,109.05,109.03,109.03,99287.0,78.2542,78.2685,78.2542,78.2542,99287.0
2019-09-20 13:55:00,109.03,109.07,109.03,109.07,60844.0,78.2542,78.2829,78.2542,78.2829,60844.0
2019-09-20 14:00:00,109.08,109.11,109.08,109.08,53940.0,78.2901,78.3116,78.2901,78.2901,53940.0
2019-09-20 14:05:00,109.09,109.1,109.05,109.06,14156.0,78.2972,78.3044,78.2685,78.2757,14156.0
2019-09-20 14:10:00,109.07,109.08,109.05,109.07,23771.0,78.2829,78.2901,78.2685,78.2829,23771.0
2019-09-20 14:15:00,109.07,109.11,109.07,109.09,7808.0,78.2829,78.3116,78.2829,78.2972,7808.0
2019-09-20 14:20:00,109.09,109.13,109.08,109.12,23766.0,78.2972,78.3259,78.2901,78.3188,23766.0
2019-09-20 14:25:00,109.12,109.13,109.1,109.11,108954.0,78.3188,78.3259,78.3044,78.3116,108954.0
2019-09-20 14:30:00,109.12,109.14,109.11,109.13,14499.0,78.3188,78.3331,78.3116,78.3259,14499.0
2019-09-20 14:35:00,109.14,109.17,109.14,109.16,38486.0,78.3331,78.3546,78.3331,78.3475,38486.0
2019-09-20 14:40:00,109.15,109.15,109.13,109.15,42306.0,78.3403,78.3403,78.3259,78.3403,42306.0
2019-09-20 14:45:00,109.14,109.17,109.14,109.17,13163.0,78.3331,78.3546,78.3331,78.3546,13163.0
2019-09-20 14:50:00,109.18,109.18,109.15,109.16,37368.0,78.3618,78.3618,78.3403,78.3475,37368.0
2019-09-20 14:55:00,109.16,109.16,109.15,109.16,11340.0,78.3475,78.3475,78.3403,78.3475,11340.0
2019-09-20 15:00:00,109.16,109.17,109.15,109.17,83420.0,78.3475,78.3546,78.3403,78.3546,83420.0
2019-09-20 15:05:00,109.18,109.18,109.17,109.17,11808.0,78.3618,78.3618,78.3546,78.3546,11808.0
2019-09-20 15:10:00,109.17,109.18,109.17,109.18,33417.0,78.3546,78.3618,78.3546,78.3618,33417.0
2019-09-20 15:15:00,109.18,109.19,109.18,109.19,42042.0,78.3618,78.369,78.3618,78.369,42042.0
2019-09-20 15:20:00,109.18,109.19,109.17,109.18,71528.0,78.3618,78.369,78.3546,78.3618,71528.0
2019-09-20 15:25:00,109.18,109.18,109.16,109.17,70455.0,78.3618,78.3618,78.3475,78.3546,70455.0
2019-09-20 15:30:00,109.17,109.18,109.16,109.18,8420.0,78.3546,78.3618,78.3475,78.3618,8420.0
2019-09-20 15:35:00,109.18,109.18,109.16,109.18,79715.0,78.3618,78.3618,78.3475,78.3618,79715.0
2019-09-20 15:40:00,109.18,109.18,109.17,109.18,8794.0,78.3618,78.3618,78.3546,78.3618,8794.0
2019-09-20 15:45:00,109.18,109.18,109.14,109.15,141413.0,78.3618,78.3618,78.3331,78.3403,141413.0
2019-09-20 15:50:00,109.15,109.18,109.14,109.18,91881.0,78.3403,78.3618,78.3331,78.3618,91881.0
2019-09-20 15:55:00,109.17,109.18,109.12,109.13,306345.0,78.3546,78.3618,78.3188,78.3259,306345.0
2019-09-23 09:30:00,109.1,109.12,109.07,109.11,39658.0,78.3044,78.3188,78.2829,78.3116,39658.0
2019-09-23 09:35:00,109.13,109.19,109.12,109.18,57364.0,78.3259,78.369,78.3188,78.3618,57364.0
2019-09-23 09:40:00,109.17,109.19,109.16,109.19,64183.0,78.3546,78.369,78.3475,78.369,64183.0
2019-09-23 09:45:00,109.19,109.19,109.16,109.16,64834.0,78.369,78.369,78.3475,78.3475,64834.0
2019-09-23 09:50:00,109.17,109.19,109.17,109.19,54322.0,78.3546,78.369,78.3546,78.369,54322.0
2019-09-23 09:55:00,109.19,109.2,109.17,109.19,47430.0,78.369,78.3762,78.3546,78.369,47430.0
2019-09-23 10:00:00,109.19,109.19,109.15,109.16,34170.0,78.369,78.369,78.3403,78.3475,34170.0
2019-09-23 10:05:00,109.15,109.16,109.14,109.14,13149.0,78.3403,78.3475,78.3331,78.3331,13149.0
2019-09-23 10:10:00,109.14,109.15,109.12,109.14,16109.0,78.3331,78.3403,78.3188,78.3331,16109.0
2019-09-23 10:15:00,109.13,109.16,109.12,109.15,17037.0,78.3259,78.3475,78.3188,78.3403,17037.0
2019-09-23 10:20:00,109.15,109.17,109.14,109.15,36059.0,78.3403,78.3546,78.3331,78.3403,36059.0
2019-09-23 10:25:00,109.14,109.14,109.12,109.14,14889.0,78.3331,78.3331,78.3188,78.3331,14889.0
2019-09-23 10:30:00,109.14,109.15,109.12,109.12,17947.0,78.3331,78.3403,78.3188,78.3188,17947.0
2019-09-23 10:35:00,109.12,109.13,109.11,109.12,8980.0,78.3188,78.3259,78.3116,78.3188,8980.0
2019-09-23 10:40:00,109.12,109.13,109.12,109.12,4650.0,78.3188,78.3259,78.3188,78.3188,4650.0
2019-09-23 10:45:00,109.12,109.12,109.09,109.11,21036.0,78.3188,78.3188,78.2972,78.3116,21036.0
2019-09-23 10:50:00,109.11,109.13,109.08,109.08,25013.0,78.3116,78.3259,78.2901,78.2901,25013.0
2019-09-23 10:55:00,109.08,109.09,109.07,109.09,21357.0,78.2901,78.2972,78.2829,78.2972,21357.0
2019-09-23 11:00:00,109.09,109.14,109.09,109.12,15075.0,78.2972,78.3331,78.2972,78.3188,15075.0
2019-09-23 11:05:00,109.12,109.12,109.07,109.08,8397.0,78.3188,78.3188,78.2829,78.2901,8397.0
2019-09-23 11:10:00,109.08,109.08,109.05,109.06,38866.0,78.2901,78.2901,78.2685,78.2757,38866.0
2019-09-23 11:15:00,109.06,109.1,109.06,109.09,32243.0,78.2757,78.3044,78.2757,78.2972,32243.0
2019-09-23 11:20:00,109.09,109.11,109.08,109.11,25884.0,78.2972,78.3116,78.2901,78.3116,25884.0
2019-09-23 11:25:00,109.11,109.11,109.1,109.11,5808.0,78.3116,78.3116,78.3044,78.3116,5808.0
2019-09-23 11:30:00,109.11,109.12,109.09,109.1,41180.0,78.3116,78.3188,78.2972,78.3044,41180.0
2019-09-23 11:35:00,109.1,109.11,109.1,109.11,6058.0,78.3044,78.3116,78.3044,78.3116,6058.0
2019-09-23 11:40:00,109.1,109.13,109.1,109.12,8936.0,78.3044,78.3259,78.3044,78.3188,8936.0
2019-09-23 11:45:00,109.11,109.12,109.11,109.12,16715.0,78.3116,78.3188,78.3116,78.3188,16715.0
2019-09-23 11:50:00,109.12,109.12,109.1,109.11,11695.0,78.3188,78.3188,78.3044,78.3116,11695.0
2019-09-23 11:55:00,109.12,109.12,109.1,109.11,2500.0,78.3188,78.3188,78.3044,78.3116,2500.0
2019-09-23 12:00:00,109.11,109.11,109.09,109.11,10902.0,78.3116,78.3116,78.2972,78.3116,10902.0
2019-09-23 12:05:00,109.11,109.12,109.11,109.11,1388.0,78.3116,78.3188,78.3116,78.3116,1388.0
2019-09-23 12:10:00,109.12,109.12,109.11,109.12,8276.0,78.3188,78.3188,78.3116,78.3188,8276.0
2019-09-23 12:15:00,109.11,109.11,109.1,109.11,4074.0,78.3116,78.3116,78.3044,78.3116,4074.0
2019-09-23 12:20:00,109.1,109.12,109.1,109.12,7484.0,78.3044,78.3188,78.3044,78.3188,7484.0
2019-09-23 12:25:00,109.12,109.13,109.11,109.11,20485.0,78.3188,78.3259,78.3116,78.3116,20485.0
2019-09-23 12:30:00,109.12,109.13,109.11,109.12,9395.0,78.3188,78.3259,78.3116,78.3188,9395.0
2019-09-23 12:35:00,109.12,109.13,109.11,109.13,27523.0,78.3188,78.3259,78.3116,78.3259,27523.0
2019-09-23 12:40:00,109.13,109.13,109.13,109.13,1979.0,78.3259,78.3259,78.3259,78.3259,1979.0
2019-09-23 12:45:00,109.12,109.13,109.12,109.12,4981.0,78.3188,78.3259,78.3188,78.3188,4981.0
2019-09-23 12:50:00,109.12,109.12,109.11,109.11,4018.0,78.3188,78.3188,78.3116,78.3116,4018.0
2019-09-23 12:55:00,109.11,109.11,109.09,109.09,10471.0,78.3116,78.3116,78.2972,78.2972,10471.0
2019-09-23 13:00:00,109.09,109.11,109.09,109.09,8607.0,78.2972,78.3116,78.2972,78.2972,8607.0
2019-09-23 13:05:00,109.08,109.1,109.07,109.1,3426.0,78.2901,78.3044,78.2829,78.3044,3426.0
2019-09-23 13:10:00,109.09,109.09,109.07,109.08,2749.0,78.2972,78.2972,78.2829,78.2901,2749.0
2019-09-23 13:15:00,109.08,109.1,109.07,109.09,14160.0,78.2901,78.3044,78.2829,78.2972,14160.0
2019-09-23 13:20:00,109.09,109.09,109.08,109.08,4989.0,78.2972,78.2972,78.2901,78.2901,4989.0
2019-09-23 13:25:00,109.08,109.11,109.08,109.1,20138.0,78.2901,78.3116,78.2901,78.3044,20138.0
2019-09-23 13:30:00,109.1,109.1,109.09,109.09,5947.0,78.3044,78.3044,78.2972,78.2972,5947.0
2019-09-23 13:35:00,109.1,109.1,109.09,109.09,6680.0,78.3044,78.3044,78.2972,78.2972,6680.0
2019-09-23 13:40:00,109.1,109.11,109.09,109.11,6196.0,78.3044,78.3116,78.2972,78.3116,6196.0
2019-09-23 13:45:00,109.11,109.12,109.1,109.12,7734.0,78.3116,78.3188,78.3044,78.3188,7734.0
2019-09-23 13:50:00,109.11,109.12,109.1,109.11,11803.0,78.3116,78.3188,78.3044,78.3116,11803.0
2019-09-23 13:55:00,109.11,109.12,109.11,109.11,9877.0,78.3116,78.3188,78.3116,78.3116,9877.0
2019-09-23 14:00:00,109.11,109.12,109.11,109.11,3018.0,78.3116,78.3188,78.3116,78.3116,3018.0
2019-09-23 14:05:00,109.11,109.12,109.11,109.11,2736.0,78.3116,78.3188,78.3116,78.3116,2736.0
2019-09-23 14:10:00,109.12,109.12,109.11,109.12,9624.0,78.3188,78.3188,78.3116,78.3188,9624.0
2019-09-23 14:15:00,109.12,109.13,109.11,109.13,6257.0,78.3188,78.3259,78.3116,78.3259,6257.0
2019-09-23 14:20:00,109.12,109.12,109.1,109.11,81143.0,78.3188,78.3188,78.3044,78.3116,81143.0
2019-09-23 14:25:00,109.11,109.12,109.11,109.12,2406.0,78.3116,78.3188,78.3116,78.3188,2406.0
2019-09-23 14:30:00,109.12,109.13,109.11,109.13,5499.0,78.3188,78.3259,78.3116,78.3259,5499.0
2019-09-23 14:35:00,109.13,109.13,109.11,109.12,57219.0,78.3259,78.3259,78.3116,78.3188,57219.0
2019-09-23 14:40:00,109.12,109.13,109.11,109.12,24917.0,78.3188,78.3259,78.3116,78.3188,24917.0
2019-09-23 14:45:00,109.12,109.13,109.12,109.13,4552.0,78.3188,78.3259,78.3188,78.3259,4552.0
2019-09-23 14:50:00,109.12,109.13,109.12,109.12,6765.0,78.3188,78.3259,78.3188,78.3188,6765.0
2019-09-23 14:55:00,109.12,109.13,109.12,109.12,8126.0,78.3188,78.3259,78.3188,78.3188,8126.0
2019-09-23 15:00:00,109.13,109.13,109.12,109.12,20355.0,78.3259,78.3259,78.3188,78.3188,20355.0
2019-09-23 15:05:00,109.12,109.14,109.12,109.14,15594.0,78.3188,78.3331,78.3188,78.3331,15594.0
2019-09-23 15:10:00,109.14,109.16,109.13,109.16,61788.0,78.3331,78.3475,78.3259,78.3475,61788.0
2019-09-23 15:15:00,109.16,109.17,109.15,109.17,33310.0,78.3475,78.3546,78.3403,78.3546,33310.0
2019-09-23 15:20:00,109.16,109.17,109.15,109.16,265356.0,78.3475,78.3546,78.3403,78.3475,265356.0
2019-09-23 15:25:00,109.16,109.16,109.15,109.16,15616.0,78.3475,78.3475,78.3403,78.3475,15616.0
2019-09-23 15:30:00,109.16,109.16,109.14,109.15,50058.0,78.3475,78.3475,78.3331,78.3403,50058.0
2019-09-23 15:35:00,109.15,109.15,109.14,109.14,20851.0,78.3403,78.3403,78.3331,78.3331,20851.0
2019-09-23 15:40:00,109.14,109.15,109.14,109.15,21083.0,78.3331,78.3403,78.3331,78.3403,21083.0
2019-09-23 15:45:00,109.15,109.17,109.14,109.15,69027.0,78.3403,78.3546,78.3331,78.3403,69027.0
2019-09-23 15:50:00,109.16,109.16,109.12,109.13,47464.0,78.3475,78.3475,78.3188,78.3259,47464.0
2019-09-23 15:55:00,109.13,109.13,109.11,109.11,101985.0,78.3259,78.3259,78.3116,78.3116,101985.0
2019-09-24 09:30:00,109.22,109.24,109.17,109.18,57930.0,78.3905,78.4049,78.3546,78.3618,57930.0
2019-09-24 09:35:00,109.2,109.24,109.19,109.24,85700.0,78.3762,78.4049,78.369,78.4049,85700.0
2019-09-24 09:40:00,109.24,109.26,109.24,109.26,239270.0,78.4049,78.4192,78.4049,78.4192,239270.0
2019-09-24 09:45:00,109.25,109.26,109.24,109.25,129357.0,78.4121,78.4192,78.4049,78.4121,129357.0
2019-09-24 09:50:00,109.25,109.26,109.24,109.25,95821.0,78.4121,78.4192,78.4049,78.4121,95821.0
2019-09-24 09:55:00,109.25,109.26,109.22,109.23,10868.0,78.4121,78.4192,78.3905,78.3977,10868.0
2019-09-24 10:00:00,109.24,109.25,109.22,109.24,45112.0,78.4049,78.4121,78.3905,78.4049,45112.0
2019-09-24 10:05:00,109.24,109.24,109.2,109.23,27781.0,78.4049,78.4049,78.3762,78.3977,27781.0
2019-09-24 10:10:00,109.23,109.23,109.21,109.22,6772.0,78.3977,78.3977,78.3834,78.3905,6772.0
2019-09-24 10:15:00,109.21,109.22,109.19,109.22,28375.0,78.3834,78.3905,78.369,78.3905,28375.0
2019-09-24 10:20:00,109.23,109.24,109.16,109.17,92131.0,78.3977,78.4049,78.3475,78.3546,92131.0
2019-09-24 10:25:00,109.18,109.19,109.17,109.19,24295.0,78.3618,78.369,78.3546,78.369,24295.0
2019-09-24 10:30:00,109.19,109.2,109.18,109.19,18680.0,78.369,78.3762,78.3618,78.369,18680.0
2019-09-24 10:35:00,109.19,109.21,109.19,109.19,26382.0,78.369,78.3834,78.369,78.369,26382.0
2019-09-24 10:40:00,109.19,109.19,109.17,109.18,42776.0,78.369,78.369,78.3546,78.3618,42776.0
2019-09-24 10:45:00,109.17,109.17,109.12,109.13,92100.0,78.3546,78.3546,78.3188,78.3259,92100.0
2019-09-24 10:50:00,109.14,109.15,109.13,109.13,124017.0,78.3331,78.3403,78.3259,78.3259,124017.0
2019-09-24 10:55:00,109.13,109.14,109.12,109.13,68923.0,78.3259,78.3331,78.3188,78.3259,68923.0
2019-09-24 11:00:00,109.13,109.13,109.08,109.08,78797.0,78.3259,78.3259,78.2901,78.2901,78797.0
2019-09-24 11:05:00,109.08,109.11,109.07,109.11,77916.0,78.2901,78.3116,78.2829,78.3116,77916.0
2019-09-24 11:10:00,109.12,109.13,109.11,109.13,14867.0,78.3188,78.3259,78.3116,78.3259,14867.0
2019-09-24 11:15:00,109.13,109.14,109.09,109.1,42457.0,78.3259,78.3331,78.2972,78.3044,42457.0
2019-09-24 11:20:00,109.11,109.12,109.1,109.1,20030.0,78.3116,78.3188,78.3044,78.3044,20030.0
2019-09-24 11:25:00,109.1,109.11,109.09,109.1,60393.0,78.3044,78.3116,78.2972,78.3044,60393.0
2019-09-24 11:30:00,109.1,109.1,109.07,109.08,31843.0,78.3044,78.3044,78.2829,78.2901,31843.0
2019-09-24 11:35:00,109.07,109.07,109.02,109.03,36745.0,78.2829,78.2829,78.247,78.2542,36745.0
2019-09-24 11:40:00,109.02,109.03,109.0,109.0,86986.0,78.247,78.2542,78.2326,78.2326,86986.0
2019-09-24 11:45:00,109.0,109.04,108.99,109.04,68979.0,78.2326,78.2613,78.2255,78.2613,68979.0
2019-09-24 11:50:00,109.04,109.07,109.04,109.06,35873.0,78.2613,78.2829,78.2613,78.2757,35873.0
2019-09-24 11:55:00,109.06,109.09,109.06,109.09,15206.0,78.2757,78.2972,78.2757,78.2972,15206.0
2019-09-24 12:00:00,109.08,109.11,109.08,109.11,26870.0,78.2901,78.3116,78.2901,78.3116,26870.0
2019-09-24 12:05:00,109.11,109.13,109.11,109.12,207803.0,78.3116,78.3259,78.3116,78.3188,207803.0
2019-09-24 12:10:00,109.12,109.13,109.11,109.12,44460.0,78.3188,78.3259,78.3116,78.3188,44460.0
2019-09-24 12:15:00,109.12,109.14,109.1,109.1,24877.0,78.3188,78.3331,78.3044,78.3044,24877.0
2019-09-24 12:20:00,109.1,109.11,108.99,109.04,208894.0,78.3044,78.3116,78.2255,78.2613,208894.0
2019-09-24 12:25:00,109.03,109.04,108.98,109.04,85543.0,78.2542,78.2613,78.2183,78.2613,85543.0
2019-09-24 12:30:00,109.04,109.05,109.02,109.04,82631.0,78.2613,78.2685,78.247,78.2613,82631.0
2019-09-24 12:35:00,109.04,109.05,108.98,108.98,24379.0,78.2613,78.2685,78.2183,78.2183,24379.0
2019-09-24 12:40:00,108.99,108.99,108.95,108.98,37532.0,78.2255,78.2255,78.1967,78.2183,37532.0
2019-09-24 12:45:00,108.98,108.98,108.95,108.97,37414.0,78.2183,78.2183,78.1967,78.2111,37414.0
2019-09-24 12:50:00,108.98,108.98,108.94,108.94,69113.0,78.2183,78.2183,78.1896,78.1896,69113.0
2019-09-24 12:55:00,108.94,108.96,108.94,108.96,28274.0,78.1896,78.2039,78.1896,78.2039,28274.0
2019-09-24 13:00:00,108.96,109.02,108.96,109.02,74286.0,78.2039,78.247,78.2039,78.247,74286.0
2019-09-24 13:05:00,109.01,109.06,109.01,109.05,7311.0,78.2398,78.2757,78.2398,78.2685,7311.0
2019-09-24 13:10:00,109.04,109.04,108.99,109.03,37198.0,78.2613,78.2613,78.2255,78.2542,37198.0
2019-09-24 13:15:00,109.03,109.03,109.0,109.01,33738.0,78.2542,78.2542,78.2326,78.2398,33738.0
2019-09-24 13:20:00,109.01,109.01,108.97,108.97,13741.0,78.2398,78.2398,78.2111,78.2111,13741.0
2019-09-24 13:25:00,108.98,109.02,108.98,108.99,47127.0,78.2183,78.247,78.2183,78.2255,47127.0
2019-09-24 13:30:00,108.99,109.03,108.98,109.01,72297.0,78.2255,78.2542,78.2183,78.2398,72297.0
2019-09-24 13:35:00,109.0,109.05,109.0,109.03,10770.0,78.2326,78.2685,78.2326,78.2542,10770.0
2019-09-24 13:40:00,109.03,109.04,109.02,109.02,14654.0,78.2542,78.2613,78.247,78.247,14654.0
2019-09-24 13:45:00,109.03,109.04,109.02,109.03,79104.0,78.2542,78.2613,78.247,78.2542,79104.0
2019-09-24 13:50:00,109.03,109.04,109.0,109.0,71742.0,78.2542,78.2613,78.2326,78.2326,71742.0
2019-09-24 13:55:00,109.01,109.01,108.99,109.0,113459.0,78.2398,78.2398,78.2255,78.2326,113459.0
2019-09-24 14:00:00,109.0,109.01,108.96,108.96,151308.0,78.2326,78.2398,78.2039,78.2039,151308.0
2019-09-24 14:05:00,108.96,108.97,108.94,108.94,16383.0,78.2039,78.2111,78.1896,78.1896,16383.0
2019-09-24 14:10:00,108.93,109.07,108.9,109.04,329676.0,78.1824,78.2829,78.1609,78.2613,329676.0
2019-09-24 14:15:00,109.05,109.06,109.01,109.05,67360.0,78.2685,78.2757,78.2398,78.2685,67360.0
2019-09-24 14:20:00,109.05,109.06,109.03,109.03,41803.0,78.2685,78.2757,78.2542,78.2542,41803.0
2019-09-24 14:25:00,109.03,109.06,109.03,109.05,44224.0,78.2542,78.2757,78.2542,78.2685,44224.0
2019-09-24 14:30:00,109.05,109.06,109.03,109.04,26575.0,78.2685,78.2757,78.2542,78.2613,26575.0
2019-09-24 14:35:00,109.04,109.07,108.98,109.04,93756.0,78.2613,78.2829,78.2183,78.2613,93756.0
2019-09-24 14:40:00,109.05,109.05,108.99,109.02,32175.0,78.2685,78.2685,78.2255,78.247,32175.0
2019-09-24 14:45:00,109.02,109.05,109.0,109.04,42178.0,78.247,78.2685,78.2326,78.2613,42178.0
2019-09-24 14:50:00,109.04,109.06,109.02,109.05,80399.0,78.2613,78.2757,78.247,78.2685,80399.0
2019-09-24 14:55:00,109.05,109.06,109.03,109.04,14534.0,78.2685,78.2757,78.2542,78.2613,14534.0
2019-09-24 15:00:00,109.04,109.04,109.01,109.03,53001.0,78.2613,78.2613,78.2398,78.2542,53001.0
2019-09-24 15:05:00,109.03,109.03,109.01,109.01,26701.0,78.2542,78.2542,78.2398,78.2398,26701.0
2019-09-24 15:10:00,109.0,109.01,109.0,109.01,117910.0,78.2326,78.2398,78.2326,78.2398,117910.0
2019-09-24 15:15:00,109.01,109.02,108.99,109.0,35620.0,78.2398,78.247,78.2255,78.2326,35620.0
2019-09-24 15:20:00,108.99,108.99,108.95,108.95,239129.0,78.2255,78.2255,78.1967,78.1967,239129.0
2019-09-24 15:25:00,108.95,108.99,108.95,108.97,125595.0,78.1967,78.2255,78.1967,78.2111,125595.0
2019-09-24 15:30:00,108.96,108.97,108.94,108.95,116417.0,78.2039,78.2111,78.1896,78.1967,116417.0
2019-09-24 15:35:00,108.95,108.97,108.94,108.96,33006.0,78.1967,78.2111,78.1896,78.2039,33006.0
2019-09-24 15:40:00,108.95,108.98,108.95,108.96,82095.0,78.1967,78.2183,78.1967,78.2039,82095.0
2019-09-24 15:45:00,108.96,109.03,108.96,109.02,119614.0,78.2039,78.2542,78.2039,78.247,119614.0
2019-09-24 15:50:00,109.01,109.03,108.99,109.02,115742.0,78.2398,78.2542,78.2255,78.247,115742.0
2019-09-24 15:55:00,109.01,109.02,108.99,108.99,147390.0,78.2398,78.247,78.2255,78.2255,147390.0
2019-09-25 09:30:00,108.96,108.96,108.87,108.92,104970.0,78.2039,78.2039,78.1393,78.1752,104970.0
2019-09-25 09:35:00,108.92,108.94,108.9,108.91,51211.0,78.1752,78.1896,78.1609,78.168,51211.0
2019-09-25 09:40:00,108.91,108.91,108.86,108.87,50340.0,78.168,78.168,78.1322,78.1393,50340.0
2019-09-25 09:45:00,108.87,108.87,108.79,108.81,66745.0,78.1393,78.1393,78.0819,78.0963,66745.0
2019-09-25 09:50:00,108.81,108.81,108.76,108.78,61883.0,78.0963,78.0963,78.0604,78.0747,61883.0
2019-09-25 09:55:00,108.77,108.78,108.72,108.74,89534.0,78.0676,78.0747,78.0317,78.046,89534.0
2019-09-25 10:00:00,108.74,108.74,108.65,108.71,471057.0,78.046,78.046,77.9814,78.0245,471057.0
2019-09-25 10:05:00,108.7,108.77,108.7,108.75,142403.0,78.0173,78.0676,78.0173,78.0532,142403.0
2019-09-25 10:10:00,108.75,108.77,108.69,108.69,91431.0,78.0532,78.0676,78.0101,78.0101,91431.0
2019-09-25 10:15:00,108.69,108.7,108.66,108.67,97033.0,78.0101,78.0173,77.9886,77.9958,97033.0
2019-09-25 10:20:00,108.66,108.69,108.64,108.65,73977.0,77.9886,78.0101,77.9742,77.9814,73977.0
2019-09-25 10:25:00,108.66,108.71,108.65,108.7,43198.0,77.9886,78.0245,77.9814,78.0173,43198.0
2019-09-25 10:30:00,108.7,108.75,108.69,108.74,69011.0,78.0173,78.0532,78.0101,78.046,69011.0
2019-09-25 10:35:00,108.74,108.76,108.73,108.75,16100.0,78.046,78.0604,78.0388,78.0532,16100.0
2019-09-25 10:40:00,108.75,108.76,108.72,108.73,24594.0,78.0532,78.0604,78.0317,78.0388,24594.0
2019-09-25 10:45:00,108.73,108.74,108.7,108.7,284627.0,78.0388,78.046,78.0173,78.0173,284627.0
2019-09-25 10:50:00,108.7,108.83,108.68,108.79,70752.0,78.0173,78.1106,78.003,78.0819,70752.0
2019-09-25 10:55:00,108.8,108.83,108.79,108.82,118840.0,78.0891,78.1106,78.0819,78.1034,118840.0
2019-09-25 11:00:00,108.83,108.86,108.82,108.85,108113.0,78.1106,78.1322,78.1034,78.125,108113.0
2019-09-25 11:05:00,108.85,108.87,108.84,108.85,14042.0,78.125,78.1393,78.1178,78.125,14042.0
2019-09-25 11:10:00,108.84,108.86,108.83,108.86,16728.0,78.1178,78.1322,78.1106,78.1322,16728.0
2019-09-25 11:15:00,108.87,108.87,108.84,108.84,23351.0,78.1393,78.1393,78.1178,78.1178,23351.0
2019-09-25 11:20:00,108.84,108.88,108.84,108.86,17317.0,78.1178,78.1465,78.1178,78.1322,17317.0
2019-09-25 11:25:00,108.86,108.87,108.85,108.86,17920.0,78.1322,78.1393,78.125,78.1322,17920.0
2019-09-25 11:30:00,108.86,108.88,108.85,108.87,18159.0,78.1322,78.1465,78.125,78.1393,18159.0
2019-09-25 11:35:00,108.87,108.87,108.84,108.86,32489.0,78.1393,78.1393,78.1178,78.1322,32489.0
2019-09-25 11:40:00,108.87,108.88,108.84,108.84,484535.0,78.1393,78.1465,78.1178,78.1178,484535.0
2019-09-25 11:45:00,108.85,108.86,108.85,108.85,13311.0,78.125,78.1322,78.125,78.125,13311.0
2019-09-25 11:50:00,108.85,108.85,108.83,108.84,12024.0,78.125,78.125,78.1106,78.1178,12024.0
2019-09-25 11:55:00,108.85,108.85,108.83,108.85,11932.0,78.125,78.125,78.1106,78.125,11932.0
2019-09-25 12:00:00,108.86,108.89,108.85,108.89,67913.0,78.1322,78.1537,78.125,78.1537,67913.0
2019-09-25 12:05:00,108.89,108.9,108.87,108.9,27119.0,78.1537,78.1609,78.1393,78.1609,27119.0
2019-09-25 12:10:00,108.89,108.9,108.88,108.9,18502.0,78.1537,78.1609,78.1465,78.1609,18502.0
2019-09-25 12:15:00,108.9,108.9,108.88,108.9,18180.0,78.1609,78.1609,78.1465,78.1609,18180.0
2019-09-25 12:20:00,108.9,108.9,108.88,108.9,16513.0,78.1609,78.1609,78.1465,78.1609,16513.0
2019-09-25 12:25:00,108.9,108.92,108.89,108.92,22880.0,78.1609,78.1752,78.1537,78.1752,22880.0
2019-09-25 12:30:00,108.91,108.93,108.91,108.93,20531.0,78.168,78.1824,78.168,78.1824,20531.0
2019-09-25 12:35:00,108.93,108.94,108.92,108.93,37862.0,78.1824,78.1896,78.1752,78.1824,37862.0
2019-09-25 12:40:00,108.93,108.93,108.91,108.92,8727.0,78.1824,78.1824,78.168,78.1752,8727.0
2019-09-25 12:45:00,108.93,108.93,108.92,108.93,3774.0,78.1824,78.1824,78.1752,78.1824,3774.0
2019-09-25 12:50:00,108.92,108.93,108.91,108.93,51658.0,78.1752,78.1824,78.168,78.1824,51658.0
2019-09-25 12:55:00,108.93,108.94,108.9,108.91,49574.0,78.1824,78.1896,78.1609,78.168,49574.0
2019-09-25 13:00:00,108.91,108.92,108.9,108.91,13257.0,78.168,78.1752,78.1609,78.168,13257.0
2019-09-25 13:05:00,108.91,108.92,108.9,108.92,40261.0,78.168,78.1752,78.1609,78.1752,40261.0
2019-09-25 13:10:00,108.92,108.93,108.91,108.92,44668.0,78.1752,78.1824,78.168,78.1752,44668.0
2019-09-25 13:15:00,108.92,108.93,108.88,108.88,26156.0,78.1752,78.1824,78.1465,78.1465,26156.0
2019-09-25 13:20:00,108.88,108.9,108.88,108.9,27895.0,78.1465,78.1609,78.1465,78.1609,27895.0
2019-09-25 13:25:00,108.9,108.91,108.89,108.89,42510.0,78.1609,78.168,78.1537,78.1537,42510.0
2019-09-25 13:30:00,108.89,108.91,108.88,108.9,56874.0,78.1537,78.168,78.1465,78.1609,56874.0
2019-09-25 13:35:00,108.9,108.92,108.9,108.91,23097.0,78.1609,78.1752,78.1609,78.168,23097.0
2019-09-25 13:40:00,108.91,108.92,108.9,108.92,10599.0,78.168,78.1752,78.1609,78.1752,10599.0
2019-09-25 13:45:00,108.92,108.92,108.9,108.92,49222.0,78.1752,78.1752,78.1609,78.1752,49222.0
2019-09-25 13:50:00,108.91,108.92,108.91,108.92,68413.0,78.168,78.1752,78.168,78.1752,68413.0
2019-09-25 13:55:00,108.92,108.92,108.91,108.92,6416.0,78.1752,78.1752,78.168,78.1752,6416.0
2019-09-25 14:00:00,108.92,108.94,108.91,108.94,110765.0,78.1752,78.1896,78.168,78.1896,110765.0
2019-09-25 14:05:00,108.93,108.95,108.93,108.94,44754.0,78.1824,78.1967,78.1824,78.1896,44754.0
2019-09-25 14:10:00,108.95,108.95,108.94,108.94,22473.0,78.1967,78.1967,78.1896,78.1896,22473.0
2019-09-25 14:15:00,108.94,108.96,108.93,108.95,23349.0,78.1896,78.2039,78.1824,78.1967,23349.0
2019-09-25 14:20:00,108.95,108.95,108.93,108.94,18757.0,78.1967,78.1967,78.1824,78.1896,18757.0
2019-09-25 14:25:00,108.94,108.95,108.94,108.95,35937.0,78.1896,78.1967,78.1896,78.1967,35937.0
2019-09-25 14:30:00,108.94,108.95,108.92,108.93,25192.0,78.1896,78.1967,78.1752,78.1824,25192.0
2019-09-25 14:35:00,108.93,108.95,108.93,108.94,12146.0,78.1824,78.1967,78.1824,78.1896,12146.0
2019-09-25 14:40:00,108.94,108.95,108.93,108.94,25492.0,78.1896,78.1967,78.1824,78.1896,25492.0
2019-09-25 14:45:00,108.95,108.95,108.94,108.95,18800.0,78.1967,78.1967,78.1896,78.1967,18800.0
2019-09-25 14:50:00,108.95,108.95,108.93,108.94,23111.0,78.1967,78.1967,78.1824,78.1896,23111.0
2019-09-25 14:55:00,108.94,108.96,108.94,108.95,12864.0,78.1896,78.2039,78.1896,78.1967,12864.0
2019-09-25 15:00:00,108.95,108.96,108.94,108.95,22465.0,78.1967,78.2039,78.1896,78.1967,22465.0
2019-09-25 15:05:00,108.96,108.97,108.95,108.96,40069.0,78.2039,78.2111,78.1967,78.2039,40069.0
2019-09-25 15:10:00,108.96,108.97,108.96,108.96,9335.0,78.2039,78.2111,78.2039,78.2039,9335.0
2019-09-25 15:15:00,108.96,108.97,108.95,108.95,22532.0,78.2039,78.2111,78.1967,78.1967,22532.0
2019-09-25 15:20:00,108.95,108.96,108.95,108.96,36015.0,78.1967,78.2039,78.1967,78.2039,36015.0
2019-09-25 15:25:00,108.96,108.96,108.94,108.95,37837.0,78.2039,78.2039,78.1896,78.1967,37837.0
2019-09-25 15:30:00,108.95,108.96,108.93,108.96,32067.0,78.1967,78.2039,78.1824,78.2039,32067.0
2019-09-25 15:35:00,108.96,108.96,108.94,108.94,117262.0,78.2039,78.2039,78.1896,78.1896,117262.0
2019-09-25 15:40:00,108.94,108.95,108.94,108.95,15164.0,78.1896,78.1967,78.1896,78.1967,15164.0
2019-09-25 15:45:00,108.95,108.96,108.94,108.95,55008.0,78.1967,78.2039,78.1896,78.1967,55008.0
2019-09-25 15:50:00,108.96,108.97,108.94,108.95,52083.0,78.2039,78.2111,78.1896,78.1967,52083.0
2019-09-25 15:55:00,108.94,108.95,108.92,108.93,351993.0,78.1896,78.1967,78.1752,78.1824,351993.0
2019-09-26 09:30:00,108.93,108.94,108.82,108.82,63559.0,78.1824,78.1896,78.1034,78.1034,63559.0
2019-09-26 09:35:00,108.82,108.86,108.78,108.85,134537.0,78.1034,78.1322,78.0747,78.125,134537.0
2019-09-26 09:40:00,108.85,108.86,108.82,108.84,51374.0,78.125,78.1322,78.1034,78.1178,51374.0
2019-09-26 09:45:00,108.85,108.85,108.81,108.83,59984.0,78.125,78.125,78.0963,78.1106,59984.0
2019-09-26 09:50:00,108.82,108.82,108.79,108.79,54853.0,78.1034,78.1034,78.0819,78.0819,54853.0
2019-09-26 09:55:00,108.79,108.8,108.77,108.79,55351.0,78.0819,78.0891,78.0676,78.0819,55351.0
2019-09-26 10:00:00,108.78,108.85,108.77,108.85,35702.0,78.0747,78.125,78.0676,78.125,35702.0
2019-09-26 10:05:00,108.84,108.85,108.81,108.81,35438.0,78.1178,78.125,78.0963,78.0963,35438.0
2019-09-26 10:10:00,108.81,108.81,108.78,108.81,25785.0,78.0963,78.0963,78.0747,78.0963,25785.0
2019-09-26 10:15:00,108.8,108.8,108.75,108.75,22711.0,78.0891,78.0891,78.0532,78.0532,22711.0
2019-09-26 10:20:00,108.76,108.77,108.74,108.77,20303.0,78.0604,78.0676,78.046,78.0676,20303.0
2019-09-26 10:25:00,108.77,108.79,108.74,108.79,20320.0,78.0676,78.0819,78.046,78.0819,20320.0
2019-09-26 10:30:00,108.78,108.79,108.76,108.77,51644.0,78.0747,78.0819,78.0604,78.0676,51644.0
2019-09-26 10:35:00,108.77,108.8,108.76,108.8,67137.0,78.0676,78.0891,78.0604,78.0891,67137.0
2019-09-26 10:40:00,108.8,108.81,108.78,108.8,31523.0,78.0891,78.0963,78.0747,78.0891,31523.0
2019-09-26 10:45:00,108.79,108.83,108.78,108.83,18177.0,78.0819,78.1106,78.0747,78.1106,18177.0
2019-09-26 10:50:00,108.82,108.82,108.8,108.8,13396.0,78.1034,78.1034,78.0891,78.0891,13396.0
2019-09-26 10:55:00,108.81,108.81,108.71,108.76,67442.0,78.0963,78.0963,78.0245,78.0604,67442.0
2019-09-26 11:00:00,108.75,108.75,108.67,108.71,16602.0,78.0532,78.0532,77.9958,78.0245,16602.0
2019-09-26 11:05:00,108.71,108.74,108.7,108.71,19357.0,78.0245,78.046,78.0173,78.0245,19357.0
2019-09-26 11:10:00,108.72,108.74,108.72,108.73,52063.0,78.0317,78.046,78.0317,78.0388,52063.0
2019-09-26 11:15:00,108.73,108.73,108.67,108.68,52198.0,78.0388,78.0388,77.9958,78.003,52198.0
2019-09-26 11:20:00,108.69,108.69,108.65,108.67,57307.0,78.0101,78.0101,77.9814,77.9958,57307.0
2019-09-26 11:25:00,108.66,108.7,108.65,108.69,41352.0,77.9886,78.0173,77.9814,78.0101,41352.0
2019-09-26 11:30:00,108.7,108.71,108.68,108.7,38946.0,78.0173,78.0245,78.003,78.0173,38946.0
2019-09-26 11:35:00,108.7,108.74,108.7,108.73,34915.0,78.0173,78.046,78.0173,78.0388,34915.0
2019-09-26 11:40:00,108.73,108.73,108.7,108.7,14257.0,78.0388,78.0388,78.0173,78.0173,14257.0
2019-09-26 11:45:00,108.7,108.71,108.69,108.7,17874.0,78.0173,78.0245,78.0101,78.0173,17874.0
2019-09-26 11:50:00,108.7,108.71,108.69,108.69,18901.0,78.0173,78.0245,78.0101,78.0101,18901.0
2019-09-26 11:55:00,108.7,108.71,108.69,108.7,25828.0,78.0173,78.0245,78.0101,78.0173,25828.0
2019-09-26 12:00:00,108.7,108.74,108.69,108.74,60396.0,78.0173,78.046,78.0101,78.046,60396.0
2019-09-26 12:05:00,108.73,108.77,108.73,108.76,20738.0,78.0388,78.0676,78.0388,78.0604,20738.0
2019-09-26 12:10:00,108.77,108.77,108.75,108.76,66878.0,78.0676,78.0676,78.0532,78.0604,66878.0
2019-09-26 12:15:00,108.77,108.79,108.76,108.79,18089.0,78.0676,78.0819,78.0604,78.0819,18089.0
2019-09-26 12:20:00,108.78,108.8,108.77,108.79,7934.0,78.0747,78.0891,78.0676,78.0819,7934.0
2019-09-26 12:25:00,108.79,108.83,108.78,108.82,46301.0,78.0819,78.1106,78.0747,78.1034,46301.0
2019-09-26 12:30:00,108.81,108.83,108.81,108.81,24228.0,78.0963,78.1106,78.0963,78.0963,24228.0
2019-09-26 12:35:00,108.81,108.84,108.8,108.84,51496.0,78.0963,78.1178,78.0891,78.1178,51496.0
2019-09-26 12:40:00,108.84,108.85,108.81,108.81,38892.0,78.1178,78.125,78.0963,78.0963,38892.0
2019-09-26 12:45:00,108.82,108.83,108.81,108.82,11616.0,78.1034,78.1106,78.0963,78.1034,11616.0
2019-09-26 12:50:00,108.82,108.83,108.79,108.8,35671.0,78.1034,78.1106,78.0819,78.0891,35671.0
2019-09-26 12:55:00,108.8,108.82,108.79,108.82,12925.0,78.0891,78.1034,78.0819,78.1034,12925.0
2019-09-26 13:00:00,108.82,108.84,108.81,108.84,7665.0,78.1034,78.1178,78.0963,78.1178,7665.0
2019-09-26 13:05:00,108.83,108.84,108.82,108.83,7148.0,78.1106,78.1178,78.1034,78.1106,7148.0
2019-09-26 13:10:00,108.83,108.83,108.8,108.81,19739.0,78.1106,78.1106,78.0891,78.0963,19739.0
2019-09-26 13:15:00,108.81,108.82,108.8,108.8,21117.0,78.0963,78.1034,78.0891,78.0891,21117.0
2019-09-26 13:20:00,108.81,108.81,108.79,108.79,49336.0,78.0963,78.0963,78.0819,78.0819,49336.0
2019-09-26 13:25:00,108.8,108.8,108.78,108.79,83770.0,78.0891,78.0891,78.0747,78.0819,83770.0
2019-09-26 13:30:00,108.78,108.8,108.78,108.79,36341.0,78.0747,78.0891,78.0747,78.0819,36341.0
2019-09-26 13:35:00,108.78,108.81,108.78,108.8,123570.0,78.0747,78.0963,78.0747,78.0891,123570.0
2019-09-26 13:40:00,108.8,108.81,108.79,108.81,21921.0,78.0891,78.0963,78.0819,78.0963,21921.0
2019-09-26 13:45:00,108.81,108.81,108.8,108.8,7422.0,78.0963,78.0963,78.0891,78.0891,7422.0
2019-09-26 13:50:00,108.8,108.82,108.79,108.82,36008.0,78.0891,78.1034,78.0819,78.1034,36008.0
2019-09-26 13:55:00,108.82,108.84,108.81,108.84,21510.0,78.1034,78.1178,78.0963,78.1178,21510.0
2019-09-26 14:00:00,108.84,108.87,108.84,108.84,29732.0,78.1178,78.1393,78.1178,78.1178,29732.0
2019-09-26 14:05:00,108.84,108.89,108.84,108.89,79023.0,78.1178,78.1537,78.1178,78.1537,79023.0
2019-09-26 14:10:00,108.88,108.89,108.86,108.87,32935.0,78.1465,78.1537,78.1322,78.1393,32935.0
2019-09-26 14:15:00,108.87,108.91,108.86,108.89,33320.0,78.1393,78.168,78.1322,78.1537,33320.0
2019-09-26 14:20:00,108.9,108.92,108.89,108.91,35016.0,78.1609,78.1752,78.1537,78.168,35016.0
2019-09-26 14:25:00,108.91,108.91,108.88,108.89,7592.0,78.168,78.168,78.1465,78.1537,7592.0
2019-09-26 14:30:00,108.89,108.91,108.88,108.89,26684.0,78.1537,78.168,78.1465,78.1537,26684.0
2019-09-26 14:35:00,108.89,108.91,108.88,108.9,89299.0,78.1537,78.168,78.1465,78.1609,89299.0
2019-09-26 14:40:00,108.89,108.91,108.89,108.89,15355.0,78.1537,78.168,78.1537,78.1537,15355.0
2019-09-26 14:45:00,108.89,108.91,108.88,108.89,13541.0,78.1537,78.168,78.1465,78.1537,13541.0
2019-09-26 14:50:00,108.89,108.89,108.85,108.86,10552.0,78.1537,78.1537,78.125,78.1322,10552.0
2019-09-26 14:55:00,108.86,108.87,108.83,108.85,9304.0,78.1322,78.1393,78.1106,78.125,9304.0
2019-09-26 15:00:00,108.84,108.87,108.84,108.87,32144.0,78.1178,78.1393,78.1178,78.1393,32144.0
2019-09-26 15:05:00,108.87,108.88,108.86,108.88,33038.0,78.1393,78.1465,78.1322,78.1465,33038.0
2019-09-26 15:10:00,108.88,108.91,108.88,108.9,136889.0,78.1465,78.168,78.1465,78.1609,136889.0
2019-09-26 15:15:00,108.9,108.91,108.89,108.91,183197.0,78.1609,78.168,78.1537,78.168,183197.0
2019-09-26 15:20:00,108.9,108.91,108.88,108.89,12594.0,78.1609,78.168,78.1465,78.1537,12594.0
2019-09-26 15:25:00,108.89,108.91,108.86,108.88,245574.0,78.1537,78.168,78.1322,78.1465,245574.0
2019-09-26 15:30:00,108.88,108.91,108.87,108.9,36148.0,78.1465,78.168,78.1393,78.1609,36148.0
2019-09-26 15:35:00,108.91,108.91,108.88,108.89,27462.0,78.168,78.168,78.1465,78.1537,27462.0
2019-09-26 15:40:00,108.89,108.89,108.84,108.84,62464.0,78.1537,78.1537,78.1178,78.1178,62464.0
2019-09-26 15:45:00,108.84,108.87,108.84,108.86,33049.0,78.1178,78.1393,78.1178,78.1322,33049.0
2019-09-26 15:50:00,108.86,108.87,108.83,108.83,128734.0,78.1322,78.1393,78.1106,78.1106,128734.0
2019-09-26 15:55:00,108.83,108.84,108.8,108.83,315145.0,78.1106,78.1178,78.0891,78.1106,315145.0
2019-09-27 09:30:00,108.82,108.84,108.79,108.79,111497.0,78.1034,78.1178,78.0819,78.0819,111497.0
2019-09-27 09:35:00,108.8,108.81,108.75,108.77,65043.0,78.0891,78.0963,78.0532,78.0676,65043.0
2019-09-27 09:40:00,108.77,108.79,108.77,108.78,50730.0,78.0676,78.0819,78.0676,78.0747,50730.0
2019-09-27 09:45:00,108.79,108.8,108.77,108.78,46273.0,78.0819,78.0891,78.0676,78.0747,46273.0
2019-09-27 09:50:00,108.79,108.8,108.77,108.77,28029.0,78.0819,78.0891,78.0676,78.0676,28029.0
2019-09-27 09:55:00,108.77,108.78,108.74,108.78,19293.0,78.0676,78.0747,78.046,78.0747,19293.0
2019-09-27 10:00:00,108.77,108.78,108.73,108.73,7937.0,78.0676,78.0747,78.0388,78.0388,7937.0
2019-09-27 10:05:00,108.73,108.76,108.72,108.74,17842.0,78.0388,78.0604,78.0317,78.046,17842.0
2019-09-27 10:10:00,108.75,108.77,108.74,108.77,9280.0,78.0532,78.0676,78.046,78.0676,9280.0
2019-09-27 10:15:00,108.76,108.78,108.73,108.77,10266.0,78.0604,78.0747,78.0388,78.0676,10266.0
2019-09-27 10:20:00,108.77,108.79,108.77,108.79,3639.0,78.0676,78.0819,78.0676,78.0819,3639.0
2019-09-27 10:25:00,108.79,108.81,108.79,108.81,21569.0,78.0819,78.0963,78.0819,78.0963,21569.0
2019-09-27 10:30:00,108.8,108.81,108.78,108.8,18743.0,78.0891,78.0963,78.0747,78.0891,18743.0
2019-09-27 10:35:00,108.81,108.82,108.8,108.82,46083.0,78.0963,78.1034,78.0891,78.1034,46083.0
2019-09-27 10:40:00,108.82,108.83,108.82,108.83,28496.0,78.1034,78.1106,78.1034,78.1106,28496.0
2019-09-27 10:45:00,108.83,108.85,108.82,108.85,60905.0,78.1106,78.125,78.1034,78.125,60905.0
2019-09-27 10:50:00,108.85,108.85,108.84,108.85,1177.0,78.125,78.125,78.1178,78.125,1177.0
2019-09-27 10:55:00,108.85,108.86,108.84,108.84,100805.0,78.125,78.1322,78.1178,78.1178,100805.0
2019-09-27 11:00:00,108.84,108.85,108.83,108.84,27216.0,78.1178,78.125,78.1106,78.1178,27216.0
2019-09-27 11:05:00,108.84,108.85,108.83,108.84,29345.0,78.1178,78.125,78.1106,78.1178,29345.0
2019-09-27 11:10:00,108.85,108.85,108.83,108.84,7405.0,78.125,78.125,78.1106,78.1178,7405.0
2019-09-27 11:15:00,108.85,108.85,108.82,108.82,12602.0,78.125,78.125,78.1034,78.1034,12602.0
2019-09-27 11:20:00,108.81,108.83,108.81,108.83,8773.0,78.0963,78.1106,78.0963,78.1106,8773.0
2019-09-27 11:25:00,108.83,108.84,108.81,108.83,19848.0,78.1106,78.1178,78.0963,78.1106,19848.0
2019-09-27 11:30:00,108.82,108.83,108.8,108.81,3954.0,78.1034,78.1106,78.0891,78.0963,3954.0
2019-09-27 11:35:00,108.81,108.81,108.6,108.69,63977.0,78.0963,78.0963,77.9455,78.0101,63977.0
2019-09-27 11:40:00,108.68,108.73,108.65,108.65,112822.0,78.003,78.0388,77.9814,77.9814,112822.0
2019-09-27 11:45:00,108.65,108.69,108.63,108.67,56348.0,77.9814,78.0101,77.9671,77.9958,56348.0
2019-09-27 11:50:00,108.67,108.68,108.65,108.67,25697.0,77.9958,78.003,77.9814,77.9958,25697.0
2019-09-27 11:55:00,108.67,108.75,108.67,108.72,75384.0,77.9958,78.0532,77.9958,78.0317,75384.0
2019-09-27 12:00:00,108.72,108.73,108.68,108.69,26098.0,78.0317,78.0388,78.003,78.0101,26098.0
2019-09-27 12:05:00,108.69,108.72,108.69,108.71,7273.0,78.0101,78.0317,78.0101,78.0245,7273.0
2019-09-27 12:10:00,108.71,108.74,108.7,108.74,27211.0,78.0245,78.046,78.0173,78.046,27211.0
2019-09-27 12:15:00,108.75,108.76,108.68,108.68,34100.0,78.0532,78.0604,78.003,78.003,34100.0
2019-09-27 12:20:00,108.67,108.7,108.67,108.7,7938.0,77.9958,78.0173,77.9958,78.0173,7938.0
2019-09-27 12:25:00,108.69,108.7,108.67,108.69,18969.0,78.0101,78.0173,77.9958,78.0101,18969.0
2019-09-27 12:30:00,108.68,108.68,108.66,108.68,12230.0,78.003,78.003,77.9886,78.003,12230.0
2019-09-27 12:35:00,108.67,108.69,108.67,108.68,15368.0,77.9958,78.0101,77.9958,78.003,15368.0
2019-09-27 12:40:00,108.68,108.7,108.66,108.66,15882.0,78.003,78.0173,77.9886,77.9886,15882.0
2019-09-27 12:45:00,108.65,108.66,108.61,108.62,37539.0,77.9814,77.9886,77.9527,77.9599,37539.0
2019-09-27 12:50:00,108.61,108.64,108.6,108.62,31856.0,77.9527,77.9742,77.9455,77.9599,31856.0
2019-09-27 12:55:00,108.63,108.64,108.58,108.59,82780.0,77.9671,77.9742,77.9312,77.9384,82780.0
2019-09-27 13:00:00,108.59,108.61,108.58,108.61,39589.0,77.9384,77.9527,77.9312,77.9527,39589.0
2019-09-27 13:05:00,108.61,108.66,108.61,108.65,12577.0,77.9527,77.9886,77.9527,77.9814,12577.0
2019-09-27 13:10:00,108.65,108.66,108.64,108.64,28137.0,77.9814,77.9886,77.9742,77.9742,28137.0
2019-09-27 13:15:00,108.65,108.66,108.63,108.66,27095.0,77.9814,77.9886,77.9671,77.9886,27095.0
2019-09-27 13:20:00,108.66,108.68,108.63,108.65,10882.0,77.9886,78.003,77.9671,77.9814,10882.0
2019-09-27 13:25:00,108.64,108.68,108.63,108.68,10761.0,77.9742,78.003,77.9671,78.003,10761.0
2019-09-27 13:30:00,108.67,108.68,108.66,108.67,18098.0,77.9958,78.003,77.9886,77.9958,18098.0
2019-09-27 13:35:00,108.67,108.68,108.65,108.67,14537.0,77.9958,78.003,77.9814,77.9958,14537.0
2019-09-27 13:40:00,108.67,108.7,108.66,108.7,32792.0,77.9958,78.0173,77.9886,78.0173,32792.0
2019-09-27 13:45:00,108.68,108.68,108.66,108.66,22607.0,78.003,78.003,77.9886,77.9886,22607.0
2019-09-27 13:50:00,108.65,108.67,108.62,108.65,85574.0,77.9814,77.9958,77.9599,77.9814,85574.0
2019-09-27 13:55:00,108.66,108.68,108.66,108.67,4895.0,77.9886,78.003,77.9886,77.9958,4895.0
2019-09-27 14:00:00,108.67,108.67,108.62,108.63,35544.0,77.9958,77.9958,77.9599,77.9671,35544.0
2019-09-27 14:05:00,108.62,108.64,108.61,108.62,25951.0,77.9599,77.9742,77.9527,77.9599,25951.0
2019-09-27 14:10:00,108.62,108.64,108.61,108.63,50246.0,77.9599,77.9742,77.9527,77.9671,50246.0
2019-09-27 14:15:00,108.63,108.63,108.61,108.61,16344.0,77.9671,77.9671,77.9527,77.9527,16344.0
2019-09-27 14:20:00,108.62,108.63,108.6,108.61,92030.0,77.9599,77.9671,77.9455,77.9527,92030.0
2019-09-27 14:25:00,108.61,108.62,108.6,108.62,17321.0,77.9527,77.9599,77.9455,77.9599,17321.0
2019-09-27 14:30:00,108.61,108.62,108.6,108.6,33916.0,77.9527,77.9599,77.9455,77.9455,33916.0
2019-09-27 14:35:00,108.6,108.61,108.6,108.6,22518.0,77.9455,77.9527,77.9455,77.9455,22518.0
2019-09-27 14:40:00,108.61,108.62,108.6,108.61,36076.0,77.9527,77.9599,77.9455,77.9527,36076.0
2019-09-27 14:45:00,108.61,108.62,108.6,108.61,76249.0,77.9527,77.9599,77.9455,77.9527,76249.0
2019-09-27 14:50:00,108.61,108.61,108.58,108.58,61034.0,77.9527,77.9527,77.9312,77.9312,61034.0
2019-09-27 14:55:00,108.6,108.62,108.6,108.61,6731.0,77.9455,77.9599,77.9455,77.9527,6731.0
2019-09-27 15:00:00,108.62,108.65,108.62,108.65,7412.0,77.9599,77.9814,77.9599,77.9814,7412.0
2019-09-27 15:05:00,108.64,108.65,108.61,108.62,27324.0,77.9742,77.9814,77.9527,77.9599,27324.0
2019-09-27 15:10:00,108.63,108.63,108.62,108.62,8167.0,77.9671,77.9671,77.9599,77.9599,8167.0
2019-09-27 15:15:00,108.62,108.69,108.62,108.68,36119.0,77.9599,78.0101,77.9599,78.003,36119.0
2019-09-27 15:20:00,108.67,108.68,108.65,108.66,380612.0,77.9958,78.003,77.9814,77.9886,380612.0
2019-09-27 15:25:00,108.66,108.66,108.61,108.61,76346.0,77.9886,77.9886,77.9527,77.9527,76346.0
2019-09-27 15:30:00,108.61,108.67,108.6,108.66,20136.0,77.9527,77.9958,77.9455,77.9886,20136.0
2019-09-27 15:35:00,108.66,108.68,108.63,108.66,20556.0,77.9886,78.003,77.9671,77.9886,20556.0
2019-09-27 15:40:00,108.66,108.68,108.65,108.67,31654.0,77.9886,78.003,77.9814,77.9958,31654.0
2019-09-27 15:45:00,108.68,108.7,108.68,108.7,51966.0,78.003,78.0173,78.003,78.0173,51966.0
2019-09-27 15:50:00,108.7,108.73,108.69,108.71,187244.0,78.0173,78.0388,78.0101,78.0245,187244.0
2019-09-27 15:55:00,108.71,108.71,108.68,108.7,131382.0,78.0245,78.0245,78.003,78.0173,131382.0
2019-09-30 09:30:00,108.7,108.7,108.64,108.67,46673.0,78.0173,78.0173,77.9742,77.9958,46673.0
2019-09-30 09:35:00,108.67,108.68,108.64,108.66,24018.0,77.9958,78.003,77.9742,77.9886,24018.0
2019-09-30 09:40:00,108.67,108.69,108.65,108.67,24993.0,77.9958,78.0101,77.9814,77.9958,24993.0
2019-09-30 09:45:00,108.65,108.68,108.64,108.68,14840.0,77.9814,78.003,77.9742,78.003,14840.0
2019-09-30 09:50:00,108.68,108.7,108.67,108.67,48028.0,78.003,78.0173,77.9958,77.9958,48028.0
2019-09-30 09:55:00,108.67,108.67,108.64,108.66,26405.0,77.9958,77.9958,77.9742,77.9886,26405.0
2019-09-30 10:00:00,108.66,108.67,108.63,108.65,10807.0,77.9886,77.9958,77.9671,77.9814,10807.0
2019-09-30 10:05:00,108.65,108.66,108.63,108.65,82490.0,77.9814,77.9886,77.9671,77.9814,82490.0
2019-09-30 10:10:00,108.65,108.68,108.64,108.67,19688.0,77.9814,78.003,77.9742,77.9958,19688.0
2019-09-30 10:15:00,108.69,108.7,108.67,108.67,20619.0,78.0101,78.0173,77.9958,77.9958,20619.0
2019-09-30 10:20:00,108.66,108.67,108.63,108.63,49650.0,77.9886,77.9958,77.9671,77.9671,49650.0
2019-09-30 10:25:00,108.63,108.65,108.63,108.63,6364.0,77.9671,77.9814,77.9671,77.9671,6364.0
2019-09-30 10:30:00,108.64,108.65,108.63,108.64,4844.0,77.9742,77.9814,77.9671,77.9742,4844.0
2019-09-30 10:35:00,108.65,108.65,108.64,108.65,2938.0,77.9814,77.9814,77.9742,77.9814,2938.0
2019-09-30 10:40:00,108.65,108.65,108.62,108.64,38269.0,77.9814,77.9814,77.9599,77.9742,38269.0
2019-09-30 10:45:00,108.64,108.66,108.63,108.66,53674.0,77.9742,77.9886,77.9671,77.9886,53674.0
2019-09-30 10:50:00,108.65,108.68,108.65,108.68,79276.0,77.9814,78.003,77.9814,78.003,79276.0
2019-09-30 10:55:00,108.67,108.7,108.67,108.69,105169.0,77.9958,78.0173,77.9958,78.0101,105169.0
2019-09-30 11:00:00,108.69,108.71,108.67,108.68,46844.0,78.0101,78.0245,77.9958,78.003,46844.0
2019-09-30 11:05:00,108.67,108.72,108.66,108.72,178938.0,77.9958,78.0317,77.9886,78.0317,178938.0
2019-09-30 11:10:00,108.72,108.72,108.69,108.71,14961.0,78.0317,78.0317,78.0101,78.0245,14961.0
2019-09-30 11:15:00,108.71,108.72,108.7,108.71,52238.0,78.0245,78.0317,78.0173,78.0245,52238.0
2019-09-30 11:20:00,108.71,108.72,108.7,108.71,31397.0,78.0245,78.0317,78.0173,78.0245,31397.0
2019-09-30 11:25:00,108.71,108.73,108.71,108.72,67288.0,78.0245,78.0388,78.0245,78.0317,67288.0
2019-09-30 11:30:00,108.72,108.72,108.71,108.71,52398.0,78.0317,78.0317,78.0245,78.0245,52398.0
2019-09-30 11:35:00,108.71,108.72,108.7,108.72,56546.0,78.0245,78.0317,78.0173,78.0317,56546.0
2019-09-30 11:40:00,108.72,108.73,108.71,108.73,73562.0,78.0317,78.0388,78.0245,78.0388,73562.0
2019-09-30 11:45:00,108.73,108.74,108.72,108.73,38519.0,78.0388,78.046,78.0317,78.0388,38519.0
2019-09-30 11:50:00,108.73,108.74,108.72,108.73,9100.0,78.0388,78.046,78.0317,78.0388,9100.0
2019-09-30 11:55:00,108.73,108.73,108.72,108.73,4984.0,78.0388,78.0388,78.0317,78.0388,4984.0
2019-09-30 12:00:00,108.73,108.74,108.72,108.74,65455.0,78.0388,78.046,78.0317,78.046,65455.0
2019-09-30 12:05:00,108.74,108.75,108.74,108.75,17071.0,78.046,78.0532,78.046,78.0532,17071.0
2019-09-30 12:10:00,108.75,108.76,108.74,108.75,22768.0,78.0532,78.0604,78.046,78.0532,22768.0
2019-09-30 12:15:00,108.75,108.78,108.75,108.77,142062.0,78.0532,78.0747,78.0532,78.0676,142062.0
2019-09-30 12:20:00,108.77,108.78,108.76,108.77,59693.0,78.0676,78.0747,78.0604,78.0676,59693.0
2019-09-30 12:25:00,108.77,108.78,108.77,108.77,196364.0,78.0676,78.0747,78.0676,78.0676,196364.0
2019-09-30 12:30:00,108.78,108.78,108.77,108.77,29069.0,78.0747,78.0747,78.0676,78.0676,29069.0
2019-09-30 12:35:00,108.77,108.78,108.77,108.78,5669.0,78.0676,78.0747,78.0676,78.0747,5669.0
2019-09-30 12:40:00,108.77,108.78,108.77,108.78,880.0,78.0676,78.0747,78.0676,78.0747,880.0
2019-09-30 12:45:00,108.77,108.78,108.75,108.75,25421.0,78.0676,78.0747,78.0532,78.0532,25421.0
2019-09-30 12:50:00,108.75,108.76,108.75,108.75,6900.0,78.0532,78.0604,78.0532,78.0532,6900.0
2019-09-30 12:55:00,108.76,108.77,108.75,108.76,9753.0,78.0604,78.0676,78.0532,78.0604,9753.0
2019-09-30 13:00:00,108.76,108.77,108.75,108.76,30219.0,78.0604,78.0676,78.0532,78.0604,30219.0
2019-09-30 13:05:00,108.77,108.77,108.75,108.75,44873.0,78.0676,78.0676,78.0532,78.0532,44873.0
2019-09-30 13:10:00,108.76,108.76,108.75,108.75,899.0,78.0604,78.0604,78.0532,78.0532,899.0
2019-09-30 13:15:00,108.75,108.76,108.74,108.75,101081.0,78.0532,78.0604,78.046,78.0532,101081.0
2019-09-30 13:20:00,108.75,108.75,108.74,108.74,10917.0,78.0532,78.0532,78.046,78.046,10917.0
2019-09-30 13:25:00,108.73,108.74,108.71,108.72,19709.0,78.0388,78.046,78.0245,78.0317,19709.0
2019-09-30 13:30:00,108.72,108.73,108.71,108.72,50045.0,78.0317,78.0388,78.0245,78.0317,50045.0
2019-09-30 13:35:00,108.72,108.73,108.71,108.73,57627.0,78.0317,78.0388,78.0245,78.0388,57627.0
2019-09-30 13:40:00,108.73,108.73,108.72,108.72,44890.0,78.0388,78.0388,78.0317,78.0317,44890.0
2019-09-30 13:45:00,108.73,108.74,108.72,108.74,61490.0,78.0388,78.046,78.0317,78.046,61490.0
2019-09-30 13:50:00,108.74,108.75,108.73,108.74,123552.0,78.046,78.0532,78.0388,78.046,123552.0
2019-09-30 13:55:00,108.74,108.74,108.73,108.73,191759.0,78.046,78.046,78.0388,78.0388,191759.0
2019-09-30 14:00:00,108.74,108.74,108.73,108.74,55462.0,78.046,78.046,78.0388,78.046,55462.0
2019-09-30 14:05:00,108.74,108.74,108.73,108.74,35203.0,78.046,78.046,78.0388,78.046,35203.0
2019-09-30 14:10:00,108.74,108.74,108.73,108.73,247307.0,78.046,78.046,78.0388,78.0388,247307.0
2019-09-30 14:15:00,108.74,108.74,108.73,108.73,24694.0,78.046,78.046,78.0388,78.0388,24694.0
2019-09-30 14:20:00,108.74,108.74,108.73,108.74,58965.0,78.046,78.046,78.0388,78.046,58965.0
2019-09-30 14:25:00,108.74,108.74,108.73,108.74,49138.0,78.046,78.046,78.0388,78.046,49138.0
2019-09-30 14:30:00,108.74,108.74,108.73,108.74,59735.0,78.046,78.046,78.0388,78.046,59735.0
2019-09-30 14:35:00,108.74,108.74,108.73,108.74,63930.0,78.046,78.046,78.0388,78.046,63930.0
2019-09-30 14:40:00,108.74,108.74,108.73,108.74,83014.0,78.046,78.046,78.0388,78.046,83014.0
2019-09-30 14:45:00,108.74,108.74,108.73,108.74,62021.0,78.046,78.046,78.0388,78.046,62021.0
2019-09-30 14:50:00,108.74,108.74,108.73,108.74,30883.0,78.046,78.046,78.0388,78.046,30883.0
2019-09-30 14:55:00,108.74,108.74,108.72,108.73,53071.0,78.046,78.046,78.0317,78.0388,53071.0
2019-09-30 15:00:00,108.73,108.74,108.72,108.72,37162.0,78.0388,78.046,78.0317,78.0317,37162.0
2019-09-30 15:05:00,108.72,108.73,108.72,108.72,11658.0,78.0317,78.0388,78.0317,78.0317,11658.0
2019-09-30 15:10:00,108.72,108.73,108.72,108.73,13168.0,78.0317,78.0388,78.0317,78.0388,13168.0
2019-09-30 15:15:00,108.73,108.74,108.72,108.74,52178.0,78.0388,78.046,78.0317,78.046,52178.0
2019-09-30 15:20:00,108.73,108.75,108.73,108.75,43299.0,78.0388,78.0532,78.0388,78.0532,43299.0
2019-09-30 15:25:00,108.75,108.75,108.73,108.73,42223.0,78.0532,78.0532,78.0388,78.0388,42223.0
2019-09-30 15:30:00,108.73,108.73,108.72,108.73,101321.0,78.0388,78.0388,78.0317,78.0388,101321.0
2019-09-30 15:35:00,108.73,108.74,108.72,108.73,76199.0,78.0388,78.046,78.0317,78.0388,76199.0
2019-09-30 15:40:00,108.73,108.75,108.73,108.75,101858.0,78.0388,78.0532,78.0388,78.0532,101858.0
2019-09-30 15:45:00,108.75,108.76,108.72,108.74,128866.0,78.0532,78.0604,78.0317,78.046,128866.0
2019-09-30 15:50:00,108.75,108.76,108.74,108.75,126055.0,78.0532,78.0604,78.046,78.0532,126055.0
2019-09-30 15:55:00,108.75,108.77,108.74,108.75,403354.0,78.0532,78.0676,78.046,78.0532,403354.0
2019-10-01 09:30:00,108.26,108.32,108.25,108.3,57835.0,78.0522,78.0955,78.045,78.0811,57835.0
2019-10-01 09:35:00,108.3,108.31,108.28,108.3,64471.0,78.0811,78.0883,78.0667,78.0811,64471.0
2019-10-01 09:40:00,108.3,108.3,108.29,108.29,36654.0,78.0811,78.0811,78.0739,78.0739,36654.0
2019-10-01 09:45:00,108.3,108.32,108.29,108.32,88858.0,78.0811,78.0955,78.0739,78.0955,88858.0
2019-10-01 09:50:00,108.31,108.32,108.29,108.3,22050.0,78.0883,78.0955,78.0739,78.0811,22050.0
2019-10-01 09:55:00,108.31,108.32,108.3,108.3,7030.0,78.0883,78.0955,78.0811,78.0811,7030.0
2019-10-01 10:00:00,108.3,108.31,108.23,108.24,184021.0,78.0811,78.0883,78.0306,78.0378,184021.0
2019-10-01 10:05:00,108.24,108.24,108.1,108.1,162405.0,78.0378,78.0378,77.9369,77.9369,162405.0
2019-10-01 10:10:00,108.11,108.12,108.04,108.06,125335.0,77.9441,77.9513,77.8936,77.9081,125335.0
2019-10-01 10:15:00,108.06,108.08,108.06,108.07,54143.0,77.9081,77.9225,77.9081,77.9153,54143.0
2019-10-01 10:20:00,108.06,108.07,108.03,108.05,91445.0,77.9081,77.9153,77.8864,77.9008,91445.0
2019-10-01 10:25:00,108.05,108.09,108.02,108.09,179873.0,77.9008,77.9297,77.8792,77.9297,179873.0
2019-10-01 10:30:00,108.09,108.09,108.08,108.08,31958.0,77.9297,77.9297,77.9225,77.9225,31958.0
2019-10-01 10:35:00,108.08,108.1,108.07,108.09,55302.0,77.9225,77.9369,77.9153,77.9297,55302.0
2019-10-01 10:40:00,108.09,108.09,108.06,108.06,44258.0,77.9297,77.9297,77.9081,77.9081,44258.0
2019-10-01 10:45:00,108.07,108.1,108.06,108.08,45961.0,77.9153,77.9369,77.9081,77.9225,45961.0
2019-10-01 10:50:00,108.08,108.11,108.07,108.11,32092.0,77.9225,77.9441,77.9153,77.9441,32092.0
2019-10-01 10:55:00,108.1,108.11,108.07,108.08,51448.0,77.9369,77.9441,77.9153,77.9225,51448.0
2019-10-01 11:00:00,108.08,108.09,108.06,108.06,66592.0,77.9225,77.9297,77.9081,77.9081,66592.0
2019-10-01 11:05:00,108.05,108.07,108.04,108.06,37644.0,77.9008,77.9153,77.8936,77.9081,37644.0
2019-10-01 11:10:00,108.06,108.06,108.02,108.03,273470.0,77.9081,77.9081,77.8792,77.8864,273470.0
2019-10-01 11:15:00,108.03,108.05,108.02,108.05,32236.0,77.8864,77.9008,77.8792,77.9008,32236.0
2019-10-01 11:20:00,108.05,108.1,108.04,108.1,148566.0,77.9008,77.9369,77.8936,77.9369,148566.0
2019-10-01 11:25:00,108.08,108.1,108.07,108.09,9821.0,77.9225,77.9369,77.9153,77.9297,9821.0
2019-10-01 11:30:00,108.09,108.1,108.07,108.09,21226.0,77.9297,77.9369,77.9153,77.9297,21226.0
2019-10-01 11:35:00,108.09,108.1,108.07,108.09,26149.0,77.9297,77.9369,77.9153,77.9297,26149.0
2019-10-01 11:40:00,108.08,108.1,108.06,108.1,63172.0,77.9225,77.9369,77.9081,77.9369,63172.0
2019-10-01 11:45:00,108.09,108.1,108.07,108.07,75152.0,77.9297,77.9369,77.9153,77.9153,75152.0
2019-10-01 11:50:00,108.07,108.09,108.06,108.06,39696.0,77.9153,77.9297,77.9081,77.9081,39696.0
2019-10-01 11:55:00,108.07,108.09,108.06,108.09,20626.0,77.9153,77.9297,77.9081,77.9297,20626.0
2019-10-01 12:00:00,108.08,108.08,108.04,108.04,49507.0,77.9225,77.9225,77.8936,77.8936,49507.0
2019-10-01 12:05:00,108.04,108.04,108.01,108.01,115807.0,77.8936,77.8936,77.872,77.872,115807.0
2019-10-01 12:10:00,108.0,108.0,107.96,107.96,172260.0,77.8648,77.8648,77.836,77.836,172260.0
2019-10-01 12:15:00,107.96,108.02,107.96,107.99,16214.0,77.836,77.8792,77.836,77.8576,16214.0
2019-10-01 12:20:00,108.0,108.02,107.99,108.0,75038.0,77.8648,77.8792,77.8576,77.8648,75038.0
2019-10-01 12:25:00,108.0,108.05,108.0,108.03,12826.0,77.8648,77.9008,77.8648,77.8864,12826.0
2019-10-01 12:30:00,108.04,108.07,108.04,108.06,12615.0,77.8936,77.9153,77.8936,77.9081,12615.0
2019-10-01 12:35:00,108.05,108.1,108.05,108.07,11669.0,77.9008,77.9369,77.9008,77.9153,11669.0
2019-10-01 12:40:00,108.06,108.1,108.06,108.1,105943.0,77.9081,77.9369,77.9081,77.9369,105943.0
2019-10-01 12:45:00,108.1,108.1,108.08,108.09,26881.0,77.9369,77.9369,77.9225,77.9297,26881.0
2019-10-01 12:50:00,108.09,108.1,108.07,108.08,11998.0,77.9297,77.9369,77.9153,77.9225,11998.0
2019-10-01 12:55:00,108.07,108.08,108.05,108.06,3029.0,77.9153,77.9225,77.9008,77.9081,3029.0
2019-10-01 13:00:00,108.06,108.06,108.04,108.06,3848.0,77.9081,77.9081,77.8936,77.9081,3848.0
2019-10-01 13:05:00,108.05,108.05,108.02,108.04,24972.0,77.9008,77.9008,77.8792,77.8936,24972.0
2019-10-01 13:10:00,108.03,108.03,108.01,108.01,26348.0,77.8864,77.8864,77.872,77.872,26348.0
2019-10-01 13:15:00,108.01,108.01,107.99,108.01,26256.0,77.872,77.872,77.8576,77.872,26256.0
2019-10-01 13:20:00,108.01,108.01,108.0,108.01,17687.0,77.872,77.872,77.8648,77.872,17687.0
2019-10-01 13:25:00,108.01,108.02,108.01,108.02,12092.0,77.872,77.8792,77.872,77.8792,12092.0
2019-10-01 13:30:00,108.01,108.02,107.98,107.98,46488.0,77.872,77.8792,77.8504,77.8504,46488.0
2019-10-01 13:35:00,107.99,108.01,107.99,108.0,27930.0,77.8576,77.872,77.8576,77.8648,27930.0
2019-10-01 13:40:00,108.0,108.02,108.0,108.02,11911.0,77.8648,77.8792,77.8648,77.8792,11911.0
2019-10-01 13:45:00,108.01,108.02,108.0,108.01,808524.0,77.872,77.8792,77.8648,77.872,808524.0
2019-10-01 13:50:00,108.02,108.02,107.99,108.0,17063.0,77.8792,77.8792,77.8576,77.8648,17063.0
2019-10-01 13:55:00,107.99,108.0,107.98,107.98,92577.0,77.8576,77.8648,77.8504,77.8504,92577.0
2019-10-01 14:00:00,107.98,108.0,107.98,107.99,61208.0,77.8504,77.8648,77.8504,77.8576,61208.0
2019-10-01 14:05:00,107.99,107.99,107.97,107.97,42289.0,77.8576,77.8576,77.8432,77.8432,42289.0
2019-10-01 14:10:00,107.97,107.98,107.96,107.96,337072.0,77.8432,77.8504,77.836,77.836,337072.0
2019-10-01 14:15:00,107.96,107.97,107.96,107.96,19956.0,77.836,77.8432,77.836,77.836,19956.0
2019-10-01 14:20:00,107.97,107.99,107.96,107.97,39727.0,77.8432,77.8576,77.836,77.8432,39727.0
2019-10-01 14:25:00,107.98,107.99,107.94,107.97,107033.0,77.8504,77.8576,77.8215,77.8432,107033.0
2019-10-01 14:30:00,107.97,108.03,107.97,108.01,161263.0,77.8432,77.8864,77.8432,77.872,161263.0
2019-10-01 14:35:00,108.02,108.02,107.99,108.01,10067.0,77.8792,77.8792,77.8576,77.872,10067.0
2019-10-01 14:40:00,108.02,108.06,108.01,108.05,77651.0,77.8792,77.9081,77.872,77.9008,77651.0
2019-10-01 14:45:00,108.06,108.08,108.05,108.07,87492.0,77.9081,77.9225,77.9008,77.9153,87492.0
2019-10-01 14:50:00,108.07,108.07,108.06,108.06,48612.0,77.9153,77.9153,77.9081,77.9081,48612.0
2019-10-01 14:55:00,108.06,108.07,108.04,108.05,153779.0,77.9081,77.9153,77.8936,77.9008,153779.0
2019-10-01 15:00:00,108.05,108.05,108.03,108.03,137268.0,77.9008,77.9008,77.8864,77.8864,137268.0
2019-10-01 15:05:00,108.04,108.06,108.03,108.06,450728.0,77.8936,77.9081,77.8864,77.9081,450728.0
2019-10-01 15:10:00,108.05,108.06,108.03,108.03,83684.0,77.9008,77.9081,77.8864,77.8864,83684.0
2019-10-01 15:15:00,108.03,108.05,108.03,108.04,72897.0,77.8864,77.9008,77.8864,77.8936,72897.0
2019-10-01 15:20:00,108.05,108.05,108.04,108.05,160389.0,77.9008,77.9008,77.8936,77.9008,160389.0
2019-10-01 15:25:00,108.05,108.08,108.05,108.08,62071.0,77.9008,77.9225,77.9008,77.9225,62071.0
2019-10-01 15:30:00,108.07,108.08,108.05,108.07,83502.0,77.9153,77.9225,77.9008,77.9153,83502.0
2019-10-01 15:35:00,108.06,108.07,108.04,108.05,25579.0,77.9081,77.9153,77.8936,77.9008,25579.0
2019-10-01 15:40:00,108.05,108.07,108.04,108.07,12550.0,77.9008,77.9153,77.8936,77.9153,12550.0
2019-10-01 15:45:00,108.08,108.09,108.07,108.08,24763.0,77.9225,77.9297,77.9153,77.9225,24763.0
2019-10-01 15:50:00,108.08,108.1,108.07,108.07,124161.0,77.9225,77.9369,77.9153,77.9153,124161.0
2019-10-01 15:55:00,108.07,108.08,108.0,108.0,255777.0,77.9153,77.9225,77.8648,77.8648,255777.0
2019-10-02 09:30:00,107.93,107.94,107.8,107.81,135902.0,77.8143,77.8215,77.7206,77.7278,135902.0
2019-10-02 09:35:00,107.8,107.81,107.72,107.75,66767.0,77.7206,77.7278,77.6629,77.6846,66767.0
2019-10-02 09:40:00,107.74,107.75,107.65,107.66,246849.0,77.6773,77.6846,77.6125,77.6197,246849.0
2019-10-02 09:45:00,107.66,107.66,107.6,107.6,114584.0,77.6197,77.6197,77.5764,77.5764,114584.0
2019-10-02 09:50:00,107.6,107.6,107.57,107.59,53610.0,77.5764,77.5764,77.5548,77.5692,53610.0
2019-10-02 09:55:00,107.58,107.61,107.58,107.61,126389.0,77.562,77.5836,77.562,77.5836,126389.0
2019-10-02 10:00:00,107.61,107.61,107.57,107.57,133058.0,77.5836,77.5836,77.5548,77.5548,133058.0
2019-10-02 10:05:00,107.57,107.65,107.57,107.63,196790.0,77.5548,77.6125,77.5548,77.598,196790.0
2019-10-02 10:10:00,107.63,107.66,107.62,107.65,30064.0,77.598,77.6197,77.5908,77.6125,30064.0
2019-10-02 10:15:00,107.65,107.67,107.64,107.65,52769.0,77.6125,77.6269,77.6052,77.6125,52769.0
2019-10-02 10:20:00,107.65,107.66,107.59,107.6,74902.0,77.6125,77.6197,77.5692,77.5764,74902.0
2019-10-02 10:25:00,107.59,107.6,107.55,107.56,18557.0,77.5692,77.5764,77.5404,77.5476,18557.0
2019-10-02 10:30:00,107.55,107.55,107.47,107.47,91515.0,77.5404,77.5404,77.4827,77.4827,91515.0
2019-10-02 10:35:00,107.48,107.49,107.46,107.48,22974.0,77.4899,77.4971,77.4755,77.4899,22974.0
2019-10-02 10:40:00,107.48,107.54,107.47,107.52,68950.0,77.4899,77.5331,77.4827,77.5187,68950.0
2019-10-02 10:45:00,107.51,107.51,107.47,107.47,147467.0,77.5115,77.5115,77.4827,77.4827,147467.0
2019-10-02 10:50:00,107.47,107.52,107.47,107.52,44764.0,77.4827,77.5187,77.4827,77.5187,44764.0
2019-10-02 10:55:00,107.51,107.52,107.49,107.49,174349.0,77.5115,77.5187,77.4971,77.4971,174349.0
2019-10-02 11:00:00,107.49,107.52,107.49,107.51,56670.0,77.4971,77.5187,77.4971,77.5115,56670.0
2019-10-02 11:05:00,107.51,107.52,107.49,107.5,126130.0,77.5115,77.5187,77.4971,77.5043,126130.0
2019-10-02 11:10:00,107.49,107.5,107.48,107.48,63858.0,77.4971,77.5043,77.4899,77.4899,63858.0
2019-10-02 11:15:00,107.48,107.48,107.47,107.48,187670.0,77.4899,77.4899,77.4827,77.4899,187670.0
2019-10-02 11:20:00,107.48,107.49,107.46,107.47,199228.0,77.4899,77.4971,77.4755,77.4827,199228.0
2019-10-02 11:25:00,107.47,107.48,107.43,107.43,341829.0,77.4827,77.4899,77.4538,77.4538,341829.0
2019-10-02 11:30:00,107.43,107.45,107.4,107.4,143477.0,77.4538,77.4683,77.4322,77.4322,143477.0
2019-10-02 11:35:00,107.4,107.43,107.38,107.43,69344.0,77.4322,77.4538,77.4178,77.4538,69344.0
2019-10-02 11:40:00,107.43,107.43,107.4,107.41,14404.0,77.4538,77.4538,77.4322,77.4394,14404.0
2019-10-02 11:45:00,107.42,107.43,107.37,107.37,44701.0,77.4466,77.4538,77.4106,77.4106,44701.0
2019-10-02 11:50:00,107.38,107.42,107.37,107.41,16559.0,77.4178,77.4466,77.4106,77.4394,16559.0
2019-10-02 11:55:00,107.42,107.47,107.42,107.47,268589.0,77.4466,77.4827,77.4466,77.4827,268589.0
2019-10-02 12:00:00,107.47,107.47,107.44,107.45,63166.0,77.4827,77.4827,77.4611,77.4683,63166.0
2019-10-02 12:05:00,107.46,107.48,107.45,107.45,73122.0,77.4755,77.4899,77.4683,77.4683,73122.0
2019-10-02 12:10:00,107.45,107.45,107.4,107.4,44759.0,77.4683,77.4683,77.4322,77.4322,44759.0
2019-10-02 12:15:00,107.41,107.42,107.38,107.39,44910.0,77.4394,77.4466,77.4178,77.425,44910.0
2019-10-02 12:20:00,107.38,107.39,107.37,107.37,18023.0,77.4178,77.425,77.4106,77.4106,18023.0
2019-10-02 12:25:00,107.37,107.39,107.37,107.38,13304.0,77.4106,77.425,77.4106,77.4178,13304.0
2019-10-02 12:30:00,107.38,107.39,107.36,107.36,10862.0,77.4178,77.425,77.4034,77.4034,10862.0
2019-10-02 12:35:00,107.37,107.37,107.34,107.34,30827.0,77.4106,77.4106,77.389,77.389,30827.0
2019-10-02 12:40:00,107.34,107.34,107.32,107.33,29175.0,77.389,77.389,77.3745,77.3817,29175.0
2019-10-02 12:45:00,107.33,107.33,107.31,107.31,64561.0,77.3817,77.3817,77.3673,77.3673,64561.0
2019-10-02 12:50:00,107.31,107.32,107.29,107.3,43913.0,77.3673,77.3745,77.3529,77.3601,43913.0
2019-10-02 12:55:00,107.29,107.33,107.28,107.33,19935.0,77.3529,77.3817,77.3457,77.3817,19935.0
2019-10-02 13:00:00,107.32,107.35,107.31,107.34,31021.0,77.3745,77.3962,77.3673,77.389,31021.0
2019-10-02 13:05:00,107.33,107.37,107.33,107.37,18418.0,77.3817,77.4106,77.3817,77.4106,18418.0
2019-10-02 13:10:00,107.37,107.39,107.36,107.37,93714.0,77.4106,77.425,77.4034,77.4106,93714.0
2019-10-02 13:15:00,107.38,107.38,107.34,107.34,14391.0,77.4178,77.4178,77.389,77.389,14391.0
2019-10-02 13:20:00,107.34,107.35,107.33,107.33,13531.0,77.389,77.3962,77.3817,77.3817,13531.0
2019-10-02 13:25:00,107.33,107.36,107.33,107.35,23546.0,77.3817,77.4034,77.3817,77.3962,23546.0
2019-10-02 13:30:00,107.35,107.36,107.33,107.33,26853.0,77.3962,77.4034,77.3817,77.3817,26853.0
2019-10-02 13:35:00,107.34,107.34,107.32,107.33,538147.0,77.389,77.389,77.3745,77.3817,538147.0
2019-10-02 13:40:00,107.34,107.35,107.33,107.33,14478.0,77.389,77.3962,77.3817,77.3817,14478.0
2019-10-02 13:45:00,107.34,107.35,107.3,107.3,58332.0,77.389,77.3962,77.3601,77.3601,58332.0
2019-10-02 13:50:00,107.3,107.31,107.29,107.31,20830.0,77.3601,77.3673,77.3529,77.3673,20830.0
2019-10-02 13:55:00,107.3,107.34,107.3,107.34,11184.0,77.3601,77.389,77.3601,77.389,11184.0
2019-10-02 14:00:00,107.33,107.37,107.32,107.36,42591.0,77.3817,77.4106,77.3745,77.4034,42591.0
2019-10-02 14:05:00,107.35,107.37,107.34,107.36,17051.0,77.3962,77.4106,77.389,77.4034,17051.0
2019-10-02 14:10:00,107.37,107.39,107.35,107.38,35138.0,77.4106,77.425,77.3962,77.4178,35138.0
2019-10-02 14:15:00,107.37,107.42,107.37,107.42,65817.0,77.4106,77.4466,77.4106,77.4466,65817.0
2019-10-02 14:20:00,107.42,107.44,107.42,107.44,42868.0,77.4466,77.4611,77.4466,77.4611,42868.0
2019-10-02 14:25:00,107.44,107.44,107.4,107.4,18102.0,77.4611,77.4611,77.4322,77.4322,18102.0
2019-10-02 14:30:00,107.41,107.42,107.39,107.41,17062.0,77.4394,77.4466,77.425,77.4394,17062.0
2019-10-02 14:35:00,107.41,107.42,107.39,107.4,12629.0,77.4394,77.4466,77.425,77.4322,12629.0
2019-10-02 14:40:00,107.41,107.43,107.4,107.43,11299.0,77.4394,77.4538,77.4322,77.4538,11299.0
2019-10-02 14:45:00,107.44,107.49,107.44,107.47,43050.0,77.4611,77.4971,77.4611,77.4827,43050.0
2019-10-02 14:50:00,107.47,107.48,107.45,107.45,15857.0,77.4827,77.4899,77.4683,77.4683,15857.0
2019-10-02 14:55:00,107.45,107.48,107.45,107.48,4366.0,77.4683,77.4899,77.4683,77.4899,4366.0
2019-10-02 15:00:00,107.48,107.49,107.43,107.43,66481.0,77.4899,77.4971,77.4538,77.4538,66481.0
2019-10-02 15:05:00,107.42,107.45,107.41,107.42,17183.0,77.4466,77.4683,77.4394,77.4466,17183.0
2019-10-02 15:10:00,107.42,107.47,107.42,107.47,52524.0,77.4466,77.4827,77.4466,77.4827,52524.0
2019-10-02 15:15:00,107.46,107.48,107.44,107.47,81286.0,77.4755,77.4899,77.4611,77.4827,81286.0
2019-10-02 15:20:00,107.47,107.49,107.46,107.48,94554.0,77.4827,77.4971,77.4755,77.4899,94554.0
2019-10-02 15:25:00,107.48,107.49,107.46,107.46,13999.0,77.4899,77.4971,77.4755,77.4755,13999.0
2019-10-02 15:30:00,107.45,107.48,107.43,107.47,19015.0,77.4683,77.4899,77.4538,77.4827,19015.0
2019-10-02 15:35:00,107.47,107.5,107.44,107.45,28755.0,77.4827,77.5043,77.4611,77.4683,28755.0
2019-10-02 15:40:00,107.44,107.48,107.42,107.43,39953.0,77.4611,77.4899,77.4466,77.4538,39953.0
2019-10-02 15:45:00,107.44,107.44,107.36,107.38,68137.0,77.4611,77.4611,77.4034,77.4178,68137.0
2019-10-02 15:50:00,107.37,107.41,107.36,107.41,56611.0,77.4106,77.4394,77.4034,77.4394,56611.0
2019-10-02 15:55:00,107.4,107.42,107.38,107.38,154399.0,77.4322,77.4466,77.4178,77.4178,154399.0
2019-10-03 09:30:00,107.39,107.41,107.32,107.39,243925.0,77.425,77.4394,77.3745,77.425,243925.0
2019-10-03 09:35:00,107.39,107.39,107.34,107.35,35219.0,77.425,77.425,77.389,77.3962,35219.0
2019-10-03 09:40:00,107.35,107.36,107.33,107.34,26393.0,77.3962,77.4034,77.3817,77.389,26393.0
2019-10-03 09:45:00,107.34,107.39,107.34,107.36,27386.0,77.389,77.425,77.389,77.4034,27386.0
2019-10-03 09:50:00,107.36,107.36,107.31,107.33,19068.0,77.4034,77.4034,77.3673,77.3817,19068.0
2019-10-03 09:55:00,107.33,107.35,107.31,107.33,21697.0,77.3817,77.3962,77.3673,77.3817,21697.0
2019-10-03 10:00:00,107.32,107.33,107.05,107.1,634631.0,77.3745,77.3817,77.1799,77.2159,634631.0
2019-10-03 10:05:00,107.08,107.08,106.97,106.97,166470.0,77.2015,77.2015,77.1222,77.1222,166470.0
2019-10-03 10:10:00,106.98,106.98,106.88,106.95,180544.0,77.1294,77.1294,77.0573,77.1078,180544.0
2019-10-03 10:15:00,106.96,107.07,106.95,107.05,865708.0,77.115,77.1943,77.1078,77.1799,865708.0
2019-10-03 10:20:00,107.06,107.12,107.05,107.11,247340.0,77.1871,77.2303,77.1799,77.2231,247340.0
2019-10-03 10:25:00,107.1,107.19,107.03,107.03,849934.0,77.2159,77.2808,77.1655,77.1655,849934.0
2019-10-03 10:30:00,107.03,107.03,106.99,107.02,464989.0,77.1655,77.1655,77.1366,77.1582,464989.0
2019-10-03 10:35:00,107.03,107.1,107.02,107.06,44378.0,77.1655,77.2159,77.1582,77.1871,44378.0
2019-10-03 10:40:00,107.06,107.07,107.03,107.03,40028.0,77.1871,77.1943,77.1655,77.1655,40028.0
2019-10-03 10:45:00,107.03,107.07,106.99,107.01,131860.0,77.1655,77.1943,77.1366,77.151,131860.0
2019-10-03 10:50:00,107.0,107.0,106.93,106.94,401808.0,77.1438,77.1438,77.0934,77.1006,401808.0
2019-10-03 10:55:00,106.94,107.04,106.93,107.04,257684.0,77.1006,77.1727,77.0934,77.1727,257684.0
2019-10-03 11:00:00,107.04,107.14,107.02,107.1,158885.0,77.1727,77.2448,77.1582,77.2159,158885.0
2019-10-03 11:05:00,107.11,107.21,107.06,107.21,274631.0,77.2231,77.2952,77.1871,77.2952,274631.0
2019-10-03 11:10:00,107.21,107.27,107.17,107.26,332883.0,77.2952,77.3385,77.2664,77.3313,332883.0
2019-10-03 11:15:00,107.25,107.34,107.25,107.33,125063.0,77.3241,77.389,77.3241,77.3817,125063.0
2019-10-03 11:20:00,107.33,107.34,107.27,107.27,36412.0,77.3817,77.389,77.3385,77.3385,36412.0
2019-10-03 11:25:00,107.27,107.27,107.24,107.24,59127.0,77.3385,77.3385,77.3169,77.3169,59127.0
2019-10-03 11:30:00,107.24,107.25,107.2,107.2,78161.0,77.3169,77.3241,77.288,77.288,78161.0
2019-10-03 11:35:00,107.2,107.21,107.17,107.17,110417.0,77.288,77.2952,77.2664,77.2664,110417.0
2019-10-03 11:40:00,107.18,107.21,107.17,107.21,31285.0,77.2736,77.2952,77.2664,77.2952,31285.0
2019-10-03 11:45:00,107.21,107.22,107.14,107.15,256394.0,77.2952,77.3024,77.2448,77.252,256394.0
2019-10-03 11:50:00,107.14,107.2,107.14,107.2,127583.0,77.2448,77.288,77.2448,77.288,127583.0
2019-10-03 11:55:00,107.2,107.22,107.18,107.2,49100.0,77.288,77.3024,77.2736,77.288,49100.0
2019-10-03 12:00:00,107.2,107.25,107.2,107.23,129993.0,77.288,77.3241,77.288,77.3096,129993.0
2019-10-03 12:05:00,107.24,107.27,107.24,107.26,52182.0,77.3169,77.3385,77.3169,77.3313,52182.0
2019-10-03 12:10:00,107.26,107.28,107.23,107.28,24088.0,77.3313,77.3457,77.3096,77.3457,24088.0
2019-10-03 12:15:00,107.28,107.29,107.21,107.22,34570.0,77.3457,77.3529,77.2952,77.3024,34570.0
2019-10-03 12:20:00,107.22,107.25,107.22,107.25,17726.0,77.3024,77.3241,77.3024,77.3241,17726.0
2019-10-03 12:25:00,107.25,107.35,107.25,107.33,192908.0,77.3241,77.3962,77.3241,77.3817,192908.0
2019-10-03 12:30:00,107.34,107.39,107.34,107.36,57608.0,77.389,77.425,77.389,77.4034,57608.0
2019-10-03 12:35:00,107.36,107.38,107.35,107.38,24084.0,77.4034,77.4178,77.3962,77.4178,24084.0
2019-10-03 12:40:00,107.38,107.38,107.36,107.37,167821.0,77.4178,77.4178,77.4034,77.4106,167821.0
2019-10-03 12:45:00,107.37,107.4,107.36,107.39,108978.0,77.4106,77.4322,77.4034,77.425,108978.0
2019-10-03 12:50:00,107.39,107.41,107.37,107.38,38057.0,77.425,77.4394,77.4106,77.4178,38057.0
2019-10-03 12:55:00,107.38,107.4,107.37,107.4,30875.0,77.4178,77.4322,77.4106,77.4322,30875.0
2019-10-03 13:00:00,107.4,107.41,107.37,107.37,43029.0,77.4322,77.4394,77.4106,77.4106,43029.0
2019-10-03 13:05:00,107.37,107.37,107.35,107.36,13628.0,77.4106,77.4106,77.3962,77.4034,13628.0
2019-10-03 13:10:00,107.36,107.37,107.35,107.37,23627.0,77.4034,77.4106,77.3962,77.4106,23627.0
2019-10-03 13:15:00,107.36,107.37,107.35,107.36,52046.0,77.4034,77.4106,77.3962,77.4034,52046.0
2019-10-03 13:20:00,107.35,107.37,107.35,107.37,41257.0,77.3962,77.4106,77.3962,77.4106,41257.0
2019-10-03 13:25:00,107.37,107.38,107.36,107.36,24890.0,77.4106,77.4178,77.4034,77.4034,24890.0
2019-10-03 13:30:00,107.37,107.38,107.36,107.38,53802.0,77.4106,77.4178,77.4034,77.4178,53802.0
2019-10-03 13:35:00,107.38,107.38,107.36,107.37,13800.0,77.4178,77.4178,77.4034,77.4106,13800.0
2019-10-03 13:40:00,107.37,107.42,107.37,107.42,43213.0,77.4106,77.4466,77.4106,77.4466,43213.0
2019-10-03 13:45:00,107.42,107.43,107.41,107.42,8239.0,77.4466,77.4538,77.4394,77.4466,8239.0
2019-10-03 13:50:00,107.43,107.45,107.42,107.43,42778.0,77.4538,77.4683,77.4466,77.4538,42778.0
2019-10-03 13:55:00,107.43,107.45,107.42,107.44,7465.0,77.4538,77.4683,77.4466,77.4611,7465.0
2019-10-03 14:00:00,107.45,107.46,107.43,107.45,311836.0,77.4683,77.4755,77.4538,77.4683,311836.0
2019-10-03 14:05:00,107.45,107.46,107.44,107.45,7110.0,77.4683,77.4755,77.4611,77.4683,7110.0
2019-10-03 14:10:00,107.44,107.46,107.43,107.46,58576.0,77.4611,77.4755,77.4538,77.4755,58576.0
2019-10-03 14:15:00,107.46,107.48,107.45,107.47,58079.0,77.4755,77.4899,77.4683,77.4827,58079.0
2019-10-03 14:20:00,107.47,107.51,107.46,107.5,25355.0,77.4827,77.5115,77.4755,77.5043,25355.0
2019-10-03 14:25:00,107.51,107.51,107.49,107.51,213439.0,77.5115,77.5115,77.4971,77.5115,213439.0
2019-10-03 14:30:00,107.5,107.51,107.49,107.5,117419.0,77.5043,77.5115,77.4971,77.5043,117419.0
2019-10-03 14:35:00,107.5,107.5,107.46,107.47,344463.0,77.5043,77.5043,77.4755,77.4827,344463.0
2019-10-03 14:40:00,107.47,107.48,107.45,107.46,87510.0,77.4827,77.4899,77.4683,77.4755,87510.0
2019-10-03 14:45:00,107.46,107.47,107.45,107.45,117464.0,77.4755,77.4827,77.4683,77.4683,117464.0
2019-10-03 14:50:00,107.46,107.47,107.43,107.44,40386.0,77.4755,77.4827,77.4538,77.4611,40386.0
2019-10-03 14:55:00,107.43,107.44,107.42,107.43,37485.0,77.4538,77.4611,77.4466,77.4538,37485.0
2019-10-03 15:00:00,107.43,107.44,107.41,107.42,52909.0,77.4538,77.4611,77.4394,77.4466,52909.0
2019-10-03 15:05:00,107.42,107.43,107.4,107.43,102535.0,77.4466,77.4538,77.4322,77.4538,102535.0
2019-10-03 15:10:00,107.43,107.43,107.41,107.42,36287.0,77.4538,77.4538,77.4394,77.4466,36287.0
2019-10-03 15:15:00,107.42,107.42,107.4,107.4,127466.0,77.4466,77.4466,77.4322,77.4322,127466.0
2019-10-03 15:20:00,107.41,107.41,107.38,107.39,399413.0,77.4394,77.4394,77.4178,77.425,399413.0
2019-10-03 15:25:00,107.39,107.4,107.38,107.39,60655.0,77.425,77.4322,77.4178,77.425,60655.0
2019-10-03 15:30:00,107.39,107.4,107.37,107.37,140970.0,77.425,77.4322,77.4106,77.4106,140970.0
2019-10-03 15:35:00,107.37,107.39,107.36,107.39,410737.0,77.4106,77.425,77.4034,77.425,410737.0
2019-10-03 15:40:00,107.39,107.41,107.36,107.37,471884.0,77.425,77.4394,77.4034,77.4106,471884.0
2019-10-03 15:45:00,107.37,107.38,107.3,107.3,493049.0,77.4106,77.4178,77.3601,77.3601,493049.0
2019-10-03 15:50:00,107.3,107.34,107.27,107.34,273099.0,77.3601,77.389,77.3385,77.389,273099.0
2019-10-03 15:55:00,107.34,107.38,107.33,107.35,792434.0,77.389,77.4178,77.3817,77.3962,792434.0
2019-10-04 09:30:00,107.45,107.56,107.39,107.5,157522.0,77.4683,77.5476,77.425,77.5043,157522.0
2019-10-04 09:35:00,107.5,107.55,107.5,107.51,51175.0,77.5043,77.5404,77.5043,77.5115,51175.0
2019-10-04 09:40:00,107.51,107.52,107.44,107.47,33144.0,77.5115,77.5187,77.4611,77.4827,33144.0
2019-10-04 09:45:00,107.47,107.51,107.47,107.5,33954.0,77.4827,77.5115,77.4827,77.5043,33954.0
2019-10-04 09:50:00,107.51,107.52,107.47,107.52,9477.0,77.5115,77.5187,77.4827,77.5187,9477.0
2019-10-04 09:55:00,107.51,107.55,107.49,107.55,17639.0,77.5115,77.5404,77.4971,77.5404,17639.0
2019-10-04 10:00:00,107.55,107.59,107.54,107.58,11212.0,77.5404,77.5692,77.5331,77.562,11212.0
2019-10-04 10:05:00,107.57,107.57,107.54,107.55,6434.0,77.5548,77.5548,77.5331,77.5404,6434.0
2019-10-04 10:10:00,107.54,107.55,107.52,107.55,33498.0,77.5331,77.5404,77.5187,77.5404,33498.0
2019-10-04 10:15:00,107.56,107.58,107.55,107.56,20941.0,77.5476,77.562,77.5404,77.5476,20941.0
2019-10-04 10:20:00,107.57,107.59,107.56,107.57,33963.0,77.5548,77.5692,77.5476,77.5548,33963.0
2019-10-04 10:25:00,107.57,107.6,107.53,107.53,23824.0,77.5548,77.5764,77.5259,77.5259,23824.0
2019-10-04 10:30:00,107.53,107.55,107.53,107.53,24360.0,77.5259,77.5404,77.5259,77.5259,24360.0
2019-10-04 10:35:00,107.53,107.53,107.48,107.48,95034.0,77.5259,77.5259,77.4899,77.4899,95034.0
2019-10-04 10:40:00,107.46,107.48,107.44,107.45,21916.0,77.4755,77.4899,77.4611,77.4683,21916.0
2019-10-04 10:45:00,107.45,107.46,107.4,107.43,19977.0,77.4683,77.4755,77.4322,77.4538,19977.0
2019-10-04 10:50:00,107.45,107.49,107.44,107.48,9812.0,77.4683,77.4971,77.4611,77.4899,9812.0
2019-10-04 10:55:00,107.49,107.5,107.44,107.44,85407.0,77.4971,77.5043,77.4611,77.4611,85407.0
2019-10-04 11:00:00,107.44,107.49,107.43,107.48,47400.0,77.4611,77.4971,77.4538,77.4899,47400.0
2019-10-04 11:05:00,107.48,107.5,107.48,107.49,15160.0,77.4899,77.5043,77.4899,77.4971,15160.0
2019-10-04 11:10:00,107.5,107.51,107.48,107.51,21232.0,77.5043,77.5115,77.4899,77.5115,21232.0
2019-10-04 11:15:00,107.52,107.53,107.51,107.52,20479.0,77.5187,77.5259,77.5115,77.5187,20479.0
2019-10-04 11:20:00,107.51,107.61,107.48,107.5,850404.0,77.5115,77.5836,77.4899,77.5043,850404.0
2019-10-04 11:25:00,107.51,107.52,107.5,107.51,14262.0,77.5115,77.5187,77.5043,77.5115,14262.0
2019-10-04 11:30:00,107.52,107.57,107.51,107.57,82647.0,77.5187,77.5548,77.5115,77.5548,82647.0
2019-10-04 11:35:00,107.57,107.6,107.56,107.6,271695.0,77.5548,77.5764,77.5476,77.5764,271695.0
2019-10-04 11:40:00,107.6,107.61,107.6,107.61,42301.0,77.5764,77.5836,77.5764,77.5836,42301.0
2019-10-04 11:45:00,107.6,107.61,107.59,107.59,80635.0,77.5764,77.5836,77.5692,77.5692,80635.0
2019-10-04 11:50:00,107.6,107.62,107.6,107.61,39335.0,77.5764,77.5908,77.5764,77.5836,39335.0
2019-10-04 11:55:00,107.62,107.62,107.59,107.59,787637.0,77.5908,77.5908,77.5692,77.5692,787637.0
2019-10-04 12:00:00,107.59,107.61,107.59,107.6,14713.0,77.5692,77.5836,77.5692,77.5764,14713.0
2019-10-04 12:05:00,107.61,107.62,107.6,107.61,7514.0,77.5836,77.5908,77.5764,77.5836,7514.0
2019-10-04 12:10:00,107.62,107.62,107.54,107.55,55753.0,77.5908,77.5908,77.5331,77.5404,55753.0
2019-10-04 12:15:00,107.54,107.55,107.51,107.52,57645.0,77.5331,77.5404,77.5115,77.5187,57645.0
2019-10-04 12:20:00,107.51,107.53,107.5,107.53,15179.0,77.5115,77.5259,77.5043,77.5259,15179.0
2019-10-04 12:25:00,107.54,107.54,107.52,107.52,45591.0,77.5331,77.5331,77.5187,77.5187,45591.0
2019-10-04 12:30:00,107.52,107.53,107.51,107.52,264351.0,77.5187,77.5259,77.5115,77.5187,264351.0
2019-10-04 12:35:00,107.52,107.54,107.51,107.53,40011.0,77.5187,77.5331,77.5115,77.5259,40011.0
2019-10-04 12:40:00,107.53,107.54,107.52,107.53,19079.0,77.5259,77.5331,77.5187,77.5259,19079.0
2019-10-04 12:45:00,107.53,107.54,107.52,107.54,14379.0,77.5259,77.5331,77.5187,77.5331,14379.0
2019-10-04 12:50:00,107.54,107.54,107.53,107.53,1600.0,77.5331,77.5331,77.5259,77.5259,1600.0
2019-10-04 12:55:00,107.53,107.54,107.52,107.54,6569.0,77.5259,77.5331,77.5187,77.5331,6569.0
2019-10-04 13:00:00,107.53,107.55,107.52,107.55,15452.0,77.5259,77.5404,77.5187,77.5404,15452.0
2019-10-04 13:05:00,107.54,107.55,107.53,107.54,36804.0,77.5331,77.5404,77.5259,77.5331,36804.0
2019-10-04 13:10:00,107.53,107.54,107.53,107.54,7320.0,77.5259,77.5331,77.5259,77.5331,7320.0
2019-10-04 13:15:00,107.54,107.54,107.53,107.54,8695.0,77.5331,77.5331,77.5259,77.5331,8695.0
2019-10-04 13:20:00,107.54,107.54,107.53,107.54,759.0,77.5331,77.5331,77.5259,77.5331,759.0
2019-10-04 13:25:00,107.53,107.54,107.53,107.54,26791.0,77.5259,77.5331,77.5259,77.5331,26791.0
2019-10-04 13:30:00,107.54,107.55,107.53,107.54,18830.0,77.5331,77.5404,77.5259,77.5331,18830.0
2019-10-04 13:35:00,107.55,107.55,107.54,107.55,2621.0,77.5404,77.5404,77.5331,77.5404,2621.0
2019-10-04 13:40:00,107.55,107.57,107.54,107.57,77332.0,77.5404,77.5548,77.5331,77.5548,77332.0
2019-10-04 13:45:00,107.56,107.57,107.56,107.56,18201.0,77.5476,77.5548,77.5476,77.5476,18201.0
2019-10-04 13:50:00,107.56,107.57,107.54,107.56,24007.0,77.5476,77.5548,77.5331,77.5476,24007.0
2019-10-04 13:55:00,107.56,107.56,107.54,107.54,9400.0,77.5476,77.5476,77.5331,77.5331,9400.0
2019-10-04 14:00:00,107.55,107.56,107.54,107.56,63171.0,77.5404,77.5476,77.5331,77.5476,63171.0
2019-10-04 14:05:00,107.56,107.59,107.56,107.59,23548.0,77.5476,77.5692,77.5476,77.5692,23548.0
2019-10-04 14:10:00,107.59,107.6,107.57,107.58,15880.0,77.5692,77.5764,77.5548,77.562,15880.0
2019-10-04 14:15:00,107.58,107.6,107.58,107.6,31464.0,77.562,77.5764,77.562,77.5764,31464.0
2019-10-04 14:20:00,107.59,107.6,107.59,107.6,1961.0,77.5692,77.5764,77.5692,77.5764,1961.0
2019-10-04 14:25:00,107.61,107.61,107.59,107.59,311950.0,77.5836,77.5836,77.5692,77.5692,311950.0
2019-10-04 14:30:00,107.59,107.6,107.59,107.6,6839.0,77.5692,77.5764,77.5692,77.5764,6839.0
2019-10-04 14:35:00,107.6,107.62,107.59,107.61,69332.0,77.5764,77.5908,77.5692,77.5836,69332.0
2019-10-04 14:40:00,107.61,107.63,107.6,107.62,24990.0,77.5836,77.598,77.5764,77.5908,24990.0
2019-10-04 14:45:00,107.62,107.64,107.61,107.63,57852.0,77.5908,77.6052,77.5836,77.598,57852.0
2019-10-04 14:50:00,107.63,107.64,107.62,107.62,18793.0,77.598,77.6052,77.5908,77.5908,18793.0
2019-10-04 14:55:00,107.62,107.64,107.62,107.63,21467.0,77.5908,77.6052,77.5908,77.598,21467.0
2019-10-04 15:00:00,107.63,107.63,107.61,107.62,62927.0,77.598,77.598,77.5836,77.5908,62927.0
2019-10-04 15:05:00,107.62,107.65,107.61,107.65,118484.0,77.5908,77.6125,77.5836,77.6125,118484.0
2019-10-04 15:10:00,107.65,107.65,107.62,107.62,9715.0,77.6125,77.6125,77.5908,77.5908,9715.0
2019-10-04 15:15:00,107.63,107.64,107.62,107.64,29759.0,77.598,77.6052,77.5908,77.6052,29759.0
2019-10-04 15:20:00,107.65,107.65,107.63,107.63,36213.0,77.6125,77.6125,77.598,77.598,36213.0
2019-10-04 15:25:00,107.64,107.65,107.63,107.65,29186.0,77.6052,77.6125,77.598,77.6125,29186.0
2019-10-04 15:30:00,107.65,107.66,107.64,107.66,65952.0,77.6125,77.6197,77.6052,77.6197,65952.0
2019-10-04 15:35:00,107.66,107.67,107.65,107.66,33027.0,77.6197,77.6269,77.6125,77.6197,33027.0
2019-10-04 15:40:00,107.67,107.67,107.66,107.66,18185.0,77.6269,77.6269,77.6197,77.6197,18185.0
2019-10-04 15:45:00,107.67,107.7,107.66,107.69,38900.0,77.6269,77.6485,77.6197,77.6413,38900.0
2019-10-04 15:50:00,107.7,107.7,107.67,107.69,45446.0,77.6485,77.6485,77.6269,77.6413,45446.0
2019-10-04 15:55:00,107.69,107.7,107.69,107.69,93068.0,77.6413,77.6485,77.6413,77.6413,93068.0
2019-10-07 09:30:00,107.58,107.63,107.55,107.58,112318.0,77.562,77.598,77.5404,77.562,112318.0
2019-10-07 09:35:00,107.57,107.58,107.51,107.53,43044.0,77.5548,77.562,77.5115,77.5259,43044.0
2019-10-07 09:40:00,107.52,107.52,107.48,107.5,23105.0,77.5187,77.5187,77.4899,77.5043,23105.0
2019-10-07 09:45:00,107.5,107.51,107.48,107.5,53201.0,77.5043,77.5115,77.4899,77.5043,53201.0
2019-10-07 09:50:00,107.5,107.55,107.49,107.54,37681.0,77.5043,77.5404,77.4971,77.5331,37681.0
2019-10-07 09:55:00,107.54,107.56,107.53,107.53,11638.0,77.5331,77.5476,77.5259,77.5259,11638.0
2019-10-07 10:00:00,107.54,107.55,107.53,107.54,29519.0,77.5331,77.5404,77.5259,77.5331,29519.0
2019-10-07 10:05:00,107.55,107.6,107.54,107.58,176453.0,77.5404,77.5764,77.5331,77.562,176453.0
2019-10-07 10:10:00,107.58,107.59,107.56,107.56,110639.0,77.562,77.5692,77.5476,77.5476,110639.0
2019-10-07 10:15:00,107.57,107.57,107.54,107.54,32322.0,77.5548,77.5548,77.5331,77.5331,32322.0
2019-10-07 10:20:00,107.55,107.56,107.53,107.56,51524.0,77.5404,77.5476,77.5259,77.5476,51524.0
2019-10-07 10:25:00,107.55,107.59,107.55,107.58,48906.0,77.5404,77.5692,77.5404,77.562,48906.0
2019-10-07 10:30:00,107.58,107.58,107.57,107.58,51557.0,77.562,77.562,77.5548,77.562,51557.0
2019-10-07 10:35:00,107.58,107.58,107.54,107.54,86089.0,77.562,77.562,77.5331,77.5331,86089.0
2019-10-07 10:40:00,107.55,107.57,107.54,107.57,120369.0,77.5404,77.5548,77.5331,77.5548,120369.0
2019-10-07 10:45:00,107.56,107.56,107.54,107.55,16313.0,77.5476,77.5476,77.5331,77.5404,16313.0
2019-10-07 10:50:00,107.55,107.58,107.54,107.57,34388.0,77.5404,77.562,77.5331,77.5548,34388.0
2019-10-07 10:55:00,107.57,107.62,107.56,107.62,77618.0,77.5548,77.5908,77.5476,77.5908,77618.0
2019-10-07 11:00:00,107.62,107.68,107.61,107.67,137686.0,77.5908,77.6341,77.5836,77.6269,137686.0
2019-10-07 11:05:00,107.67,107.68,107.66,107.67,161400.0,77.6269,77.6341,77.6197,77.6269,161400.0
2019-10-07 11:10:00,107.68,107.68,107.64,107.64,37479.0,77.6341,77.6341,77.6052,77.6052,37479.0
2019-10-07 11:15:00,107.64,107.66,107.64,107.65,9935.0,77.6052,77.6197,77.6052,77.6125,9935.0
2019-10-07 11:20:00,107.65,107.65,107.64,107.64,13017.0,77.6125,77.6125,77.6052,77.6052,13017.0
2019-10-07 11:25:00,107.65,107.67,107.64,107.66,12270.0,77.6125,77.6269,77.6052,77.6197,12270.0
2019-10-07 11:30:00,107.66,107.69,107.65,107.69,24539.0,77.6197,77.6413,77.6125,77.6413,24539.0
2019-10-07 11:35:00,107.69,107.69,107.66,107.67,13402.0,77.6413,77.6413,77.6197,77.6269,13402.0
2019-10-07 11:40:00,107.66,107.7,107.65,107.7,17476.0,77.6197,77.6485,77.6125,77.6485,17476.0
2019-10-07 11:45:00,107.7,107.71,107.68,107.69,40432.0,77.6485,77.6557,77.6341,77.6413,40432.0
2019-10-07 11:50:00,107.69,107.7,107.68,107.7,43143.0,77.6413,77.6485,77.6341,77.6485,43143.0
2019-10-07 11:55:00,107.7,107.71,107.7,107.71,16798.0,77.6485,77.6557,77.6485,77.6557,16798.0
2019-10-07 12:00:00,107.71,107.72,107.69,107.7,67431.0,77.6557,77.6629,77.6413,77.6485,67431.0
2019-10-07 12:05:00,107.7,107.7,107.69,107.7,12467.0,77.6485,77.6485,77.6413,77.6485,12467.0
2019-10-07 12:10:00,107.7,107.7,107.69,107.7,6729.0,77.6485,77.6485,77.6413,77.6485,6729.0
2019-10-07 12:15:00,107.7,107.71,107.69,107.69,15162.0,77.6485,77.6557,77.6413,77.6413,15162.0
2019-10-07 12:20:00,107.69,107.69,107.67,107.68,35703.0,77.6413,77.6413,77.6269,77.6341,35703.0
2019-10-07 12:25:00,107.68,107.68,107.65,107.67,22481.0,77.6341,77.6341,77.6125,77.6269,22481.0
2019-10-07 12:30:00,107.67,107.67,107.66,107.67,7899.0,77.6269,77.6269,77.6197,77.6269,7899.0
2019-10-07 12:35:00,107.66,107.67,107.65,107.66,11375.0,77.6197,77.6269,77.6125,77.6197,11375.0
2019-10-07 12:40:00,107.67,107.68,107.67,107.67,3603.0,77.6269,77.6341,77.6269,77.6269,3603.0
2019-10-07 12:45:00,107.68,107.69,107.68,107.69,7615.0,77.6341,77.6413,77.6341,77.6413,7615.0
2019-10-07 12:50:00,107.69,107.69,107.66,107.67,7764.0,77.6413,77.6413,77.6197,77.6269,7764.0
2019-10-07 12:55:00,107.67,107.68,107.66,107.67,9730.0,77.6269,77.6341,77.6197,77.6269,9730.0
2019-10-07 13:00:00,107.67,107.7,107.67,107.69,14407.0,77.6269,77.6485,77.6269,77.6413,14407.0
2019-10-07 13:05:00,107.69,107.69,107.64,107.64,18456.0,77.6413,77.6413,77.6052,77.6052,18456.0
2019-10-07 13:10:00,107.64,107.66,107.62,107.66,24069.0,77.6052,77.6197,77.5908,77.6197,24069.0
2019-10-07 13:15:00,107.66,107.66,107.64,107.66,16529.0,77.6197,77.6197,77.6052,77.6197,16529.0
2019-10-07 13:20:00,107.66,107.68,107.65,107.68,25993.0,77.6197,77.6341,77.6125,77.6341,25993.0
2019-10-07 13:25:00,107.68,107.68,107.66,107.67,9630.0,77.6341,77.6341,77.6197,77.6269,9630.0
2019-10-07 13:30:00,107.68,107.74,107.67,107.72,102215.0,77.6341,77.6773,77.6269,77.6629,102215.0
2019-10-07 13:35:00,107.71,107.75,107.67,107.69,637155.0,77.6557,77.6846,77.6269,77.6413,637155.0
2019-10-07 13:40:00,107.69,107.7,107.67,107.7,30845.0,77.6413,77.6485,77.6269,77.6485,30845.0
2019-10-07 13:45:00,107.7,107.71,107.68,107.69,53633.0,77.6485,77.6557,77.6341,77.6413,53633.0
2019-10-07 13:50:00,107.69,107.7,107.68,107.69,76036.0,77.6413,77.6485,77.6341,77.6413,76036.0
2019-10-07 13:55:00,107.7,107.71,107.69,107.71,7637.0,77.6485,77.6557,77.6413,77.6557,7637.0
2019-10-07 14:00:00,107.71,107.72,107.68,107.69,48044.0,77.6557,77.6629,77.6341,77.6413,48044.0
2019-10-07 14:05:00,107.68,107.69,107.66,107.68,78788.0,77.6341,77.6413,77.6197,77.6341,78788.0
2019-10-07 14:10:00,107.68,107.68,107.63,107.65,172388.0,77.6341,77.6341,77.598,77.6125,172388.0
2019-10-07 14:15:00,107.65,107.66,107.62,107.65,13816.0,77.6125,77.6197,77.5908,77.6125,13816.0
2019-10-07 14:20:00,107.64,107.65,107.6,107.65,15116.0,77.6052,77.6125,77.5764,77.6125,15116.0
2019-10-07 14:25:00,107.65,107.68,107.64,107.68,27846.0,77.6125,77.6341,77.6052,77.6341,27846.0
2019-10-07 14:30:00,107.68,107.68,107.62,107.63,10690.0,77.6341,77.6341,77.5908,77.598,10690.0
2019-10-07 14:35:00,107.63,107.64,107.61,107.63,24758.0,77.598,77.6052,77.5836,77.598,24758.0
2019-10-07 14:40:00,107.62,107.64,107.6,107.63,29261.0,77.5908,77.6052,77.5764,77.598,29261.0
2019-10-07 14:45:00,107.62,107.63,107.6,107.61,11539.0,77.5908,77.598,77.5764,77.5836,11539.0
2019-10-07 14:50:00,107.6,107.6,107.56,107.59,26354.0,77.5764,77.5764,77.5476,77.5692,26354.0
2019-10-07 14:55:00,107.58,107.65,107.58,107.65,9987.0,77.562,77.6125,77.562,77.6125,9987.0
2019-10-07 15:00:00,107.64,107.65,107.63,107.63,20112.0,77.6052,77.6125,77.598,77.598,20112.0
2019-10-07 15:05:00,107.64,107.67,107.63,107.67,23154.0,77.6052,77.6269,77.598,77.6269,23154.0
2019-10-07 15:10:00,107.66,107.68,107.64,107.68,38951.0,77.6197,77.6341,77.6052,77.6341,38951.0
2019-10-07 15:15:00,107.68,107.68,107.67,107.68,17494.0,77.6341,77.6341,77.6269,77.6341,17494.0
2019-10-07 15:20:00,107.67,107.68,107.64,107.65,34830.0,77.6269,77.6341,77.6052,77.6125,34830.0
2019-10-07 15:25:00,107.65,107.67,107.64,107.66,124949.0,77.6125,77.6269,77.6052,77.6197,124949.0
2019-10-07 15:30:00,107.66,107.66,107.61,107.61,29498.0,77.6197,77.6197,77.5836,77.5836,29498.0
2019-10-07 15:35:00,107.61,107.63,107.6,107.63,24148.0,77.5836,77.598,77.5764,77.598,24148.0
2019-10-07 15:40:00,107.63,107.64,107.6,107.62,25227.0,77.598,77.6052,77.5764,77.5908,25227.0
2019-10-07 15:45:00,107.62,107.65,107.62,107.63,29526.0,77.5908,77.6125,77.5908,77.598,29526.0
2019-10-07 15:50:00,107.62,107.63,107.6,107.62,71440.0,77.5908,77.598,77.5764,77.5908,71440.0
2019-10-07 15:55:00,107.62,107.65,107.61,107.63,1150614.0,77.5908,77.6125,77.5836,77.598,1150614.0
2019-10-08 09:30:00,107.46,107.46,107.36,107.42,90244.0,77.4755,77.4755,77.4034,77.4466,90244.0
2019-10-08 09:35:00,107.42,107.43,107.33,107.34,46356.0,77.4466,77.4538,77.3817,77.389,46356.0
2019-10-08 09:40:00,107.33,107.34,107.29,107.32,42321.0,77.3817,77.389,77.3529,77.3745,42321.0
2019-10-08 09:45:00,107.32,107.36,107.32,107.33,233410.0,77.3745,77.4034,77.3745,77.3817,233410.0
2019-10-08 09:50:00,107.33,107.34,107.31,107.33,39077.0,77.3817,77.389,77.3673,77.3817,39077.0
2019-10-08 09:55:00,107.33,107.33,107.29,107.31,40744.0,77.3817,77.3817,77.3529,77.3673,40744.0
2019-10-08 10:00:00,107.3,107.33,107.26,107.31,51994.0,77.3601,77.3817,77.3313,77.3673,51994.0
2019-10-08 10:05:00,107.31,107.32,107.26,107.3,317777.0,77.3673,77.3745,77.3313,77.3601,317777.0
2019-10-08 10:10:00,107.29,107.34,107.29,107.34,271366.0,77.3529,77.389,77.3529,77.389,271366.0
2019-10-08 10:15:00,107.34,107.35,107.32,107.35,48602.0,77.389,77.3962,77.3745,77.3962,48602.0
2019-10-08 10:20:00,107.35,107.35,107.33,107.35,30775.0,77.3962,77.3962,77.3817,77.3962,30775.0
2019-10-08 10:25:00,107.34,107.35,107.31,107.33,40477.0,77.389,77.3962,77.3673,77.3817,40477.0
2019-10-08 10:30:00,107.33,107.36,107.3,107.3,15427.0,77.3817,77.4034,77.3601,77.3601,15427.0
2019-10-08 10:35:00,107.29,107.34,107.28,107.34,66640.0,77.3529,77.389,77.3457,77.389,66640.0
2019-10-08 10:40:00,107.35,107.36,107.33,107.34,11916.0,77.3962,77.4034,77.3817,77.389,11916.0
2019-10-08 10:45:00,107.34,107.34,107.31,107.32,7585.0,77.389,77.389,77.3673,77.3745,7585.0
2019-10-08 10:50:00,107.32,107.33,107.3,107.33,9920.0,77.3745,77.3817,77.3601,77.3817,9920.0
2019-10-08 10:55:00,107.33,107.4,107.33,107.39,109076.0,77.3817,77.4322,77.3817,77.425,109076.0
2019-10-08 11:00:00,107.39,107.41,107.36,107.37,645573.0,77.425,77.4394,77.4034,77.4106,645573.0
2019-10-08 11:05:00,107.38,107.39,107.35,107.36,56287.0,77.4178,77.425,77.3962,77.4034,56287.0
2019-10-08 11:10:00,107.35,107.37,107.35,107.35,436803.0,77.3962,77.4106,77.3962,77.3962,436803.0
2019-10-08 11:15:00,107.35,107.36,107.34,107.34,223002.0,77.3962,77.4034,77.389,77.389,223002.0
2019-10-08 11:20:00,107.34,107.35,107.31,107.32,86215.0,77.389,77.3962,77.3673,77.3745,86215.0
2019-10-08 11:25:00,107.31,107.32,107.3,107.3,87790.0,77.3673,77.3745,77.3601,77.3601,87790.0
2019-10-08 11:30:00,107.3,107.3,107.23,107.25,158066.0,77.3601,77.3601,77.3096,77.3241,158066.0
2019-10-08 11:35:00,107.25,107.29,107.24,107.26,24531.0,77.3241,77.3529,77.3169,77.3313,24531.0
2019-10-08 11:40:00,107.26,107.29,107.26,107.28,44388.0,77.3313,77.3529,77.3313,77.3457,44388.0
2019-10-08 11:45:00,107.28,107.29,107.26,107.27,12890.0,77.3457,77.3529,77.3313,77.3385,12890.0
2019-10-08 11:50:00,107.28,107.3,107.27,107.3,11484.0,77.3457,77.3601,77.3385,77.3601,11484.0
2019-10-08 11:55:00,107.28,107.31,107.28,107.29,11306.0,77.3457,77.3673,77.3457,77.3529,11306.0
2019-10-08 12:00:00,107.3,107.3,107.28,107.29,4163.0,77.3601,77.3601,77.3457,77.3529,4163.0
2019-10-08 12:05:00,107.28,107.29,107.27,107.29,6615.0,77.3457,77.3529,77.3385,77.3529,6615.0
2019-10-08 12:10:00,107.28,107.29,107.27,107.29,10518.0,77.3457,77.3529,77.3385,77.3529,10518.0
2019-10-08 12:15:00,107.28,107.29,107.28,107.28,15217.0,77.3457,77.3529,77.3457,77.3457,15217.0
2019-10-08 12:20:00,107.28,107.31,107.28,107.31,12557.0,77.3457,77.3673,77.3457,77.3673,12557.0
2019-10-08 12:25:00,107.31,107.31,107.3,107.31,18125.0,77.3673,77.3673,77.3601,77.3673,18125.0
2019-10-08 12:30:00,107.31,107.31,107.29,107.29,18740.0,77.3673,77.3673,77.3529,77.3529,18740.0
2019-10-08 12:35:00,107.29,107.3,107.28,107.29,17863.0,77.3529,77.3601,77.3457,77.3529,17863.0
2019-10-08 12:40:00,107.28,107.31,107.28,107.3,77361.0,77.3457,77.3673,77.3457,77.3601,77361.0
2019-10-08 12:45:00,107.3,107.37,107.3,107.32,217125.0,77.3601,77.4106,77.3601,77.3745,217125.0
2019-10-08 12:50:00,107.32,107.34,107.31,107.32,22244.0,77.3745,77.389,77.3673,77.3745,22244.0
2019-10-08 12:55:00,107.32,107.32,107.29,107.29,7720.0,77.3745,77.3745,77.3529,77.3529,7720.0
2019-10-08 13:00:00,107.3,107.3,107.27,107.27,30792.0,77.3601,77.3601,77.3385,77.3385,30792.0
2019-10-08 13:05:00,107.27,107.3,107.27,107.28,31714.0,77.3385,77.3601,77.3385,77.3457,31714.0
2019-10-08 13:10:00,107.28,107.3,107.27,107.29,16416.0,77.3457,77.3601,77.3385,77.3529,16416.0
2019-10-08 13:15:00,107.29,107.32,107.28,107.32,45264.0,77.3529,77.3745,77.3457,77.3745,45264.0
2019-10-08 13:20:00,107.32,107.36,107.32,107.35,56070.0,77.3745,77.4034,77.3745,77.3962,56070.0
2019-10-08 13:25:00,107.35,107.38,107.35,107.37,16086.0,77.3962,77.4178,77.3962,77.4106,16086.0
2019-10-08 13:30:00,107.37,107.39,107.37,107.37,41733.0,77.4106,77.425,77.4106,77.4106,41733.0
2019-10-08 13:35:00,107.37,107.38,107.35,107.37,73886.0,77.4106,77.4178,77.3962,77.4106,73886.0
2019-10-08 13:40:00,107.37,107.38,107.36,107.38,94671.0,77.4106,77.4178,77.4034,77.4178,94671.0
2019-10-08 13:45:00,107.38,107.39,107.37,107.38,22929.0,77.4178,77.425,77.4106,77.4178,22929.0
2019-10-08 13:50:00,107.38,107.38,107.37,107.37,13463.0,77.4178,77.4178,77.4106,77.4106,13463.0
2019-10-08 13:55:00,107.37,107.37,107.35,107.35,15564.0,77.4106,77.4106,77.3962,77.3962,15564.0
2019-10-08 14:00:00,107.36,107.36,107.34,107.35,29334.0,77.4034,77.4034,77.389,77.3962,29334.0
2019-10-08 14:05:00,107.35,107.38,107.34,107.36,118040.0,77.3962,77.4178,77.389,77.4034,118040.0
2019-10-08 14:10:00,107.36,107.36,107.35,107.36,25490.0,77.4034,77.4034,77.3962,77.4034,25490.0
2019-10-08 14:15:00,107.36,107.37,107.35,107.37,14538.0,77.4034,77.4106,77.3962,77.4106,14538.0
2019-10-08 14:20:00,107.37,107.37,107.36,107.36,40072.0,77.4106,77.4106,77.4034,77.4034,40072.0
2019-10-08 14:25:00,107.37,107.37,107.35,107.37,19687.0,77.4106,77.4106,77.3962,77.4106,19687.0
2019-10-08 14:30:00,107.36,107.41,107.36,107.37,185044.0,77.4034,77.4394,77.4034,77.4106,185044.0
2019-10-08 14:35:00,107.37,107.44,107.36,107.4,154423.0,77.4106,77.4611,77.4034,77.4322,154423.0
2019-10-08 14:40:00,107.4,107.43,107.38,107.43,32404.0,77.4322,77.4538,77.4178,77.4538,32404.0
2019-10-08 14:45:00,107.42,107.52,107.41,107.52,105518.0,77.4466,77.5187,77.4394,77.5187,105518.0
2019-10-08 14:50:00,107.52,107.53,107.47,107.47,64116.0,77.5187,77.5259,77.4827,77.4827,64116.0
2019-10-08 14:55:00,107.48,107.48,107.32,107.36,349239.0,77.4899,77.4899,77.3745,77.4034,349239.0
2019-10-08 15:00:00,107.37,107.44,107.33,107.34,46285.0,77.4106,77.4611,77.3817,77.389,46285.0
2019-10-08 15:05:00,107.34,107.39,107.33,107.34,25472.0,77.389,77.425,77.3817,77.389,25472.0
2019-10-08 15:10:00,107.35,107.35,107.29,107.31,48599.0,77.3962,77.3962,77.3529,77.3673,48599.0
2019-10-08 15:15:00,107.31,107.36,107.3,107.36,15619.0,77.3673,77.4034,77.3601,77.4034,15619.0
2019-10-08 15:20:00,107.36,107.39,107.34,107.34,27976.0,77.4034,77.425,77.389,77.389,27976.0
2019-10-08 15:25:00,107.34,107.36,107.33,107.34,9082.0,77.389,77.4034,77.3817,77.389,9082.0
2019-10-08 15:30:00,107.36,107.37,107.32,107.32,75284.0,77.4034,77.4106,77.3745,77.3745,75284.0
2019-10-08 15:35:00,107.33,107.33,107.26,107.27,113186.0,77.3817,77.3817,77.3313,77.3385,113186.0
2019-10-08 15:40:00,107.27,107.28,107.24,107.27,188162.0,77.3385,77.3457,77.3169,77.3385,188162.0
2019-10-08 15:45:00,107.27,107.29,107.24,107.24,100488.0,77.3385,77.3529,77.3169,77.3169,100488.0
2019-10-08 15:50:00,107.24,107.26,107.22,107.22,460150.0,77.3169,77.3313,77.3024,77.3024,460150.0
2019-10-08 15:55:00,107.22,107.22,107.2,107.2,448723.0,77.3024,77.3024,77.288,77.288,448723.0
2019-10-09 09:30:00,107.53,107.54,107.44,107.47,362115.0,77.5259,77.5331,77.4611,77.4827,362115.0
2019-10-09 09:35:00,107.46,107.53,107.45,107.52,76936.0,77.4755,77.5259,77.4683,77.5187,76936.0
2019-10-09 09:40:00,107.52,107.56,107.51,107.51,57459.0,77.5187,77.5476,77.5115,77.5115,57459.0
2019-10-09 09:45:00,107.52,107.56,107.52,107.54,74612.0,77.5187,77.5476,77.5187,77.5331,74612.0
2019-10-09 09:50:00,107.55,107.55,107.5,107.52,75076.0,77.5404,77.5404,77.5043,77.5187,75076.0
2019-10-09 09:55:00,107.51,107.53,107.5,107.53,55764.0,77.5115,77.5259,77.5043,77.5259,55764.0
2019-10-09 10:00:00,107.53,107.57,107.53,107.56,66272.0,77.5259,77.5548,77.5259,77.5476,66272.0
2019-10-09 10:05:00,107.56,107.58,107.54,107.56,36247.0,77.5476,77.562,77.5331,77.5476,36247.0
2019-10-09 10:10:00,107.56,107.57,107.53,107.54,26234.0,77.5476,77.5548,77.5259,77.5331,26234.0
2019-10-09 10:15:00,107.54,107.58,107.53,107.58,18079.0,77.5331,77.562,77.5259,77.562,18079.0
2019-10-09 10:20:00,107.58,107.58,107.56,107.57,62125.0,77.562,77.562,77.5476,77.5548,62125.0
2019-10-09 10:25:00,107.57,107.58,107.56,107.58,71738.0,77.5548,77.562,77.5476,77.562,71738.0
2019-10-09 10:30:00,107.57,107.59,107.56,107.58,71135.0,77.5548,77.5692,77.5476,77.562,71135.0
2019-10-09 10:35:00,107.58,107.58,107.55,107.56,25917.0,77.562,77.562,77.5404,77.5476,25917.0
2019-10-09 10:40:00,107.56,107.58,107.56,107.58,18617.0,77.5476,77.562,77.5476,77.562,18617.0
2019-10-09 10:45:00,107.59,107.6,107.58,107.58,32943.0,77.5692,77.5764,77.562,77.562,32943.0
2019-10-09 10:50:00,107.59,107.59,107.55,107.56,44862.0,77.5692,77.5692,77.5404,77.5476,44862.0
2019-10-09 10:55:00,107.56,107.57,107.55,107.57,18035.0,77.5476,77.5548,77.5404,77.5548,18035.0
2019-10-09 11:00:00,107.57,107.57,107.47,107.49,136477.0,77.5548,77.5548,77.4827,77.4971,136477.0
2019-10-09 11:05:00,107.49,107.5,107.47,107.49,13440.0,77.4971,77.5043,77.4827,77.4971,13440.0
2019-10-09 11:10:00,107.49,107.49,107.45,107.48,14718.0,77.4971,77.4971,77.4683,77.4899,14718.0
2019-10-09 11:15:00,107.47,107.51,107.46,107.5,35863.0,77.4827,77.5115,77.4755,77.5043,35863.0
2019-10-09 11:20:00,107.5,107.5,107.48,107.49,97248.0,77.5043,77.5043,77.4899,77.4971,97248.0
2019-10-09 11:25:00,107.49,107.5,107.49,107.49,51073.0,77.4971,77.5043,77.4971,77.4971,51073.0
2019-10-09 11:30:00,107.5,107.51,107.49,107.5,174235.0,77.5043,77.5115,77.4971,77.5043,174235.0
2019-10-09 11:35:00,107.5,107.53,107.49,107.52,16703.0,77.5043,77.5259,77.4971,77.5187,16703.0
2019-10-09 11:40:00,107.52,107.54,107.5,107.53,10369.0,77.5187,77.5331,77.5043,77.5259,10369.0
2019-10-09 11:45:00,107.53,107.57,107.53,107.54,26316.0,77.5259,77.5548,77.5259,77.5331,26316.0
2019-10-09 11:50:00,107.55,107.56,107.53,107.53,6494.0,77.5404,77.5476,77.5259,77.5259,6494.0
2019-10-09 11:55:00,107.53,107.54,107.52,107.53,11545.0,77.5259,77.5331,77.5187,77.5259,11545.0
2019-10-09 12:00:00,107.53,107.53,107.52,107.53,3187.0,77.5259,77.5259,77.5187,77.5259,3187.0
2019-10-09 12:05:00,107.53,107.54,107.53,107.54,17466.0,77.5259,77.5331,77.5259,77.5331,17466.0
2019-10-09 12:10:00,107.54,107.54,107.52,107.54,16111.0,77.5331,77.5331,77.5187,77.5331,16111.0
2019-10-09 12:15:00,107.54,107.55,107.52,107.53,24514.0,77.5331,77.5404,77.5187,77.5259,24514.0
2019-10-09 12:20:00,107.53,107.55,107.52,107.52,7223.0,77.5259,77.5404,77.5187,77.5187,7223.0
2019-10-09 12:25:00,107.53,107.53,107.52,107.52,14114.0,77.5259,77.5259,77.5187,77.5187,14114.0
2019-10-09 12:30:00,107.52,107.54,107.52,107.53,38996.0,77.5187,77.5331,77.5187,77.5259,38996.0
2019-10-09 12:35:00,107.53,107.55,107.53,107.54,9084.0,77.5259,77.5404,77.5259,77.5331,9084.0
2019-10-09 12:40:00,107.54,107.54,107.53,107.54,5161.0,77.5331,77.5331,77.5259,77.5331,5161.0
2019-10-09 12:45:00,107.53,107.53,107.51,107.52,7229.0,77.5259,77.5259,77.5115,77.5187,7229.0
2019-10-09 12:50:00,107.52,107.52,107.51,107.51,16817.0,77.5187,77.5187,77.5115,77.5115,16817.0
2019-10-09 12:55:00,107.51,107.52,107.5,107.52,9203.0,77.5115,77.5187,77.5043,77.5187,9203.0
2019-10-09 13:00:00,107.53,107.57,107.52,107.52,40405.0,77.5259,77.5548,77.5187,77.5187,40405.0
2019-10-09 13:05:00,107.51,107.51,107.49,107.5,24148.0,77.5115,77.5115,77.4971,77.5043,24148.0
2019-10-09 13:10:00,107.49,107.5,107.49,107.5,21642.0,77.4971,77.5043,77.4971,77.5043,21642.0
2019-10-09 13:15:00,107.5,107.5,107.48,107.48,56606.0,77.5043,77.5043,77.4899,77.4899,56606.0
2019-10-09 13:20:00,107.48,107.49,107.47,107.47,16375.0,77.4899,77.4971,77.4827,77.4827,16375.0
2019-10-09 13:25:00,107.48,107.5,107.47,107.5,27733.0,77.4899,77.5043,77.4827,77.5043,27733.0
2019-10-09 13:30:00,107.5,107.51,107.49,107.5,8638.0,77.5043,77.5115,77.4971,77.5043,8638.0
2019-10-09 13:35:00,107.5,107.51,107.5,107.51,4048.0,77.5043,77.5115,77.5043,77.5115,4048.0
2019-10-09 13:40:00,107.5,107.51,107.49,107.5,11355.0,77.5043,77.5115,77.4971,77.5043,11355.0
2019-10-09 13:45:00,107.51,107.52,107.5,107.52,11744.0,77.5115,77.5187,77.5043,77.5187,11744.0
2019-10-09 13:50:00,107.52,107.54,107.51,107.52,28276.0,77.5187,77.5331,77.5115,77.5187,28276.0
2019-10-09 13:55:00,107.51,107.52,107.5,107.51,7514.0,77.5115,77.5187,77.5043,77.5115,7514.0
2019-10-09 14:00:00,107.51,107.52,107.48,107.48,30576.0,77.5115,77.5187,77.4899,77.4899,30576.0
2019-10-09 14:05:00,107.48,107.51,107.48,107.5,18589.0,77.4899,77.5115,77.4899,77.5043,18589.0
2019-10-09 14:10:00,107.49,107.51,107.49,107.5,12264.0,77.4971,77.5115,77.4971,77.5043,12264.0
2019-10-09 14:15:00,107.5,107.52,107.49,107.51,7957.0,77.5043,77.5187,77.4971,77.5115,7957.0
2019-10-09 14:20:00,107.52,107.53,107.51,107.53,33952.0,77.5187,77.5259,77.5115,77.5259,33952.0
2019-10-09 14:25:00,107.52,107.52,107.51,107.52,14953.0,77.5187,77.5187,77.5115,77.5187,14953.0
2019-10-09 14:30:00,107.52,107.54,107.51,107.54,21645.0,77.5187,77.5331,77.5115,77.5331,21645.0
2019-10-09 14:35:00,107.53,107.54,107.53,107.54,12404.0,77.5259,77.5331,77.5259,77.5331,12404.0
2019-10-09 14:40:00,107.54,107.55,107.54,107.54,9766.0,77.5331,77.5404,77.5331,77.5331,9766.0
2019-10-09 14:45:00,107.54,107.55,107.54,107.54,6016.0,77.5331,77.5404,77.5331,77.5331,6016.0
2019-10-09 14:50:00,107.54,107.57,107.54,107.57,22044.0,77.5331,77.5548,77.5331,77.5548,22044.0
2019-10-09 14:55:00,107.56,107.57,107.55,107.57,19091.0,77.5476,77.5548,77.5404,77.5548,19091.0
2019-10-09 15:00:00,107.57,107.58,107.56,107.56,24621.0,77.5548,77.562,77.5476,77.5476,24621.0
2019-10-09 15:05:00,107.56,107.56,107.55,107.55,9250.0,77.5476,77.5476,77.5404,77.5404,9250.0
2019-10-09 15:10:00,107.56,107.56,107.55,107.56,15820.0,77.5476,77.5476,77.5404,77.5476,15820.0
2019-10-09 15:15:00,107.55,107.56,107.54,107.55,19114.0,77.5404,77.5476,77.5331,77.5404,19114.0
2019-10-09 15:20:00,107.55,107.55,107.52,107.53,23440.0,77.5404,77.5404,77.5187,77.5259,23440.0
2019-10-09 15:25:00,107.53,107.54,107.52,107.53,26877.0,77.5259,77.5331,77.5187,77.5259,26877.0
2019-10-09 15:30:00,107.54,107.55,107.53,107.54,21078.0,77.5331,77.5404,77.5259,77.5331,21078.0
2019-10-09 15:35:00,107.54,107.57,107.54,107.57,31183.0,77.5331,77.5548,77.5331,77.5548,31183.0
2019-10-09 15:40:00,107.56,107.57,107.51,107.51,138774.0,77.5476,77.5548,77.5115,77.5115,138774.0
2019-10-09 15:45:00,107.51,107.54,107.5,107.53,78389.0,77.5115,77.5331,77.5043,77.5259,78389.0
2019-10-09 15:50:00,107.53,107.54,107.51,107.52,73370.0,77.5259,77.5331,77.5115,77.5187,73370.0
2019-10-09 15:55:00,107.53,107.53,107.42,107.43,585858.0,77.5259,77.5259,77.4466,77.4538,585858.0
2019-10-10 09:30:00,107.54,107.56,107.4,107.56,50962.0,77.5331,77.5476,77.4322,77.5476,50962.0
2019-10-10 09:35:00,107.58,107.59,107.53,107.59,40941.0,77.562,77.5692,77.5259,77.5692,40941.0
2019-10-10 09:40:00,107.59,107.59,107.56,107.58,13924.0,77.5692,77.5692,77.5476,77.562,13924.0
2019-10-10 09:45:00,107.59,107.64,107.58,107.64,101613.0,77.5692,77.6052,77.562,77.6052,101613.0
2019-10-10 09:50:00,107.64,107.71,107.64,107.68,87649.0,77.6052,77.6557,77.6052,77.6341,87649.0
2019-10-10 09:55:00,107.67,107.7,107.67,107.69,37506.0,77.6269,77.6485,77.6269,77.6413,37506.0
2019-10-10 10:00:00,107.69,107.69,107.63,107.64,39446.0,77.6413,77.6413,77.598,77.6052,39446.0
2019-10-10 10:05:00,107.64,107.66,107.58,107.58,351001.0,77.6052,77.6197,77.562,77.562,351001.0
2019-10-10 10:10:00,107.59,107.6,107.54,107.55,49039.0,77.5692,77.5764,77.5331,77.5404,49039.0
2019-10-10 10:15:00,107.55,107.6,107.54,107.59,62345.0,77.5404,77.5764,77.5331,77.5692,62345.0
2019-10-10 10:20:00,107.59,107.6,107.58,107.59,32773.0,77.5692,77.5764,77.562,77.5692,32773.0
2019-10-10 10:25:00,107.59,107.6,107.56,107.58,36544.0,77.5692,77.5764,77.5476,77.562,36544.0
2019-10-10 10:30:00,107.58,107.6,107.56,107.57,27399.0,77.562,77.5764,77.5476,77.5548,27399.0
2019-10-10 10:35:00,107.57,107.59,107.56,107.58,15019.0,77.5548,77.5692,77.5476,77.562,15019.0
2019-10-10 10:40:00,107.58,107.61,107.57,107.6,17143.0,77.562,77.5836,77.5548,77.5764,17143.0
2019-10-10 10:45:00,107.6,107.63,107.59,107.61,39373.0,77.5764,77.598,77.5692,77.5836,39373.0
2019-10-10 10:50:00,107.61,107.65,107.61,107.65,28171.0,77.5836,77.6125,77.5836,77.6125,28171.0
2019-10-10 10:55:00,107.65,107.68,107.65,107.68,100804.0,77.6125,77.6341,77.6125,77.6341,100804.0
2019-10-10 11:00:00,107.68,107.69,107.66,107.69,57603.0,77.6341,77.6413,77.6197,77.6413,57603.0
2019-10-10 11:05:00,107.69,107.7,107.68,107.69,46859.0,77.6413,77.6485,77.6341,77.6413,46859.0
2019-10-10 11:10:00,107.7,107.72,107.68,107.69,51720.0,77.6485,77.6629,77.6341,77.6413,51720.0
2019-10-10 11:15:00,107.69,107.69,107.64,107.66,37529.0,77.6413,77.6413,77.6052,77.6197,37529.0
2019-10-10 11:20:00,107.66,107.66,107.63,107.64,22264.0,77.6197,77.6197,77.598,77.6052,22264.0
2019-10-10 11:25:00,107.63,107.64,107.62,107.64,33352.0,77.598,77.6052,77.5908,77.6052,33352.0
2019-10-10 11:30:00,107.63,107.64,107.61,107.61,20660.0,77.598,77.6052,77.5836,77.5836,20660.0
2019-10-10 11:35:00,107.61,107.63,107.61,107.62,32330.0,77.5836,77.598,77.5836,77.5908,32330.0
2019-10-10 11:40:00,107.62,107.62,107.59,107.6,26818.0,77.5908,77.5908,77.5692,77.5764,26818.0
2019-10-10 11:45:00,107.6,107.63,107.6,107.62,9877.0,77.5764,77.598,77.5764,77.5908,9877.0
2019-10-10 11:50:00,107.62,107.63,107.6,107.62,31219.0,77.5908,77.598,77.5764,77.5908,31219.0
2019-10-10 11:55:00,107.62,107.63,107.62,107.63,12693.0,77.5908,77.598,77.5908,77.598,12693.0
2019-10-10 12:00:00,107.63,107.65,107.62,107.64,16579.0,77.598,77.6125,77.5908,77.6052,16579.0
2019-10-10 12:05:00,107.64,107.64,107.61,107.61,22314.0,77.6052,77.6052,77.5836,77.5836,22314.0
2019-10-10 12:10:00,107.6,107.62,107.6,107.6,26539.0,77.5764,77.5908,77.5764,77.5764,26539.0
2019-10-10 12:15:00,107.6,107.61,107.6,107.6,27300.0,77.5764,77.5836,77.5764,77.5764,27300.0
2019-10-10 12:20:00,107.59,107.6,107.59,107.59,5980.0,77.5692,77.5764,77.5692,77.5692,5980.0
2019-10-10 12:25:00,107.59,107.6,107.58,107.58,33763.0,77.5692,77.5764,77.562,77.562,33763.0
2019-10-10 12:30:00,107.58,107.59,107.54,107.56,97426.0,77.562,77.5692,77.5331,77.5476,97426.0
2019-10-10 12:35:00,107.56,107.61,107.56,107.59,14361.0,77.5476,77.5836,77.5476,77.5692,14361.0
2019-10-10 12:40:00,107.6,107.62,107.6,107.62,9319.0,77.5764,77.5908,77.5764,77.5908,9319.0
2019-10-10 12:45:00,107.62,107.63,107.61,107.62,8173.0,77.5908,77.598,77.5836,77.5908,8173.0
2019-10-10 12:50:00,107.62,107.63,107.6,107.62,25244.0,77.5908,77.598,77.5764,77.5908,25244.0
2019-10-10 12:55:00,107.62,107.64,107.61,107.63,10314.0,77.5908,77.6052,77.5836,77.598,10314.0
2019-10-10 13:00:00,107.64,107.64,107.62,107.64,13518.0,77.6052,77.6052,77.5908,77.6052,13518.0
2019-10-10 13:05:00,107.63,107.64,107.62,107.64,18888.0,77.598,77.6052,77.5908,77.6052,18888.0
2019-10-10 13:10:00,107.64,107.65,107.62,107.63,19104.0,77.6052,77.6125,77.5908,77.598,19104.0
2019-10-10 13:15:00,107.64,107.64,107.61,107.61,18604.0,77.6052,77.6052,77.5836,77.5836,18604.0
2019-10-10 13:20:00,107.61,107.63,107.61,107.62,14252.0,77.5836,77.598,77.5836,77.5908,14252.0
2019-10-10 13:25:00,107.62,107.63,107.61,107.62,28698.0,77.5908,77.598,77.5836,77.5908,28698.0
2019-10-10 13:30:00,107.62,107.62,107.58,107.59,61084.0,77.5908,77.5908,77.562,77.5692,61084.0
2019-10-10 13:35:00,107.59,107.62,107.59,107.61,11648.0,77.5692,77.5908,77.5692,77.5836,11648.0
2019-10-10 13:40:00,107.61,107.62,107.6,107.61,15946.0,77.5836,77.5908,77.5764,77.5836,15946.0
2019-10-10 13:45:00,107.62,107.63,107.6,107.63,13524.0,77.5908,77.598,77.5764,77.598,13524.0
2019-10-10 13:50:00,107.63,107.64,107.62,107.64,17113.0,77.598,77.6052,77.5908,77.6052,17113.0
2019-10-10 13:55:00,107.64,107.67,107.62,107.65,33413.0,77.6052,77.6269,77.5908,77.6125,33413.0
2019-10-10 14:00:00,107.65,107.66,107.63,107.65,30754.0,77.6125,77.6197,77.598,77.6125,30754.0
2019-10-10 14:05:00,107.66,107.67,107.54,107.58,119885.0,77.6197,77.6269,77.5331,77.562,119885.0
2019-10-10 14:10:00,107.58,107.64,107.57,107.62,52248.0,77.562,77.6052,77.5548,77.5908,52248.0
2019-10-10 14:15:00,107.62,107.65,107.61,107.64,19732.0,77.5908,77.6125,77.5836,77.6052,19732.0
2019-10-10 14:20:00,107.63,107.64,107.61,107.61,13257.0,77.598,77.6052,77.5836,77.5836,13257.0
2019-10-10 14:25:00,107.62,107.62,107.58,107.62,19419.0,77.5908,77.5908,77.562,77.5908,19419.0
2019-10-10 14:30:00,107.61,107.65,107.61,107.63,39592.0,77.5836,77.6125,77.5836,77.598,39592.0
2019-10-10 14:35:00,107.63,107.64,107.61,107.61,43445.0,77.598,77.6052,77.5836,77.5836,43445.0
2019-10-10 14:40:00,107.61,107.62,107.58,107.58,52739.0,77.5836,77.5908,77.562,77.562,52739.0
2019-10-10 14:45:00,107.59,107.62,107.58,107.62,27387.0,77.5692,77.5908,77.562,77.5908,27387.0
2019-10-10 14:50:00,107.62,107.63,107.59,107.61,21296.0,77.5908,77.598,77.5692,77.5836,21296.0
2019-10-10 14:55:00,107.61,107.63,107.6,107.62,25842.0,77.5836,77.598,77.5764,77.5908,25842.0
2019-10-10 15:00:00,107.62,107.64,107.61,107.63,32320.0,77.5908,77.6052,77.5836,77.598,32320.0
2019-10-10 15:05:00,107.63,107.64,107.61,107.62,25915.0,77.598,77.6052,77.5836,77.5908,25915.0
2019-10-10 15:10:00,107.62,107.63,107.6,107.62,20730.0,77.5908,77.598,77.5764,77.5908,20730.0
2019-10-10 15:15:00,107.63,107.65,107.6,107.65,84907.0,77.598,77.6125,77.5764,77.6125,84907.0
2019-10-10 15:20:00,107.65,107.67,107.64,107.66,74855.0,77.6125,77.6269,77.6052,77.6197,74855.0
2019-10-10 15:25:00,107.66,107.67,107.65,107.67,72243.0,77.6197,77.6269,77.6125,77.6269,72243.0
2019-10-10 15:30:00,107.67,107.67,107.65,107.65,36697.0,77.6269,77.6269,77.6125,77.6125,36697.0
2019-10-10 15:35:00,107.65,107.66,107.63,107.64,35688.0,77.6125,77.6197,77.598,77.6052,35688.0
2019-10-10 15:40:00,107.64,107.65,107.62,107.64,29519.0,77.6052,77.6125,77.5908,77.6052,29519.0
2019-10-10 15:45:00,107.64,107.66,107.63,107.66,48748.0,77.6052,77.6197,77.598,77.6197,48748.0
2019-10-10 15:50:00,107.66,107.67,107.64,107.67,112542.0,77.6197,77.6269,77.6052,77.6269,112542.0
2019-10-10 15:55:00,107.66,107.71,107.64,107.67,795696.0,77.6197,77.6557,77.6052,77.6269,795696.0
2019-10-11 09:30:00,107.96,107.97,107.86,107.97,216665.0,77.836,77.8432,77.7639,77.8432,216665.0
2019-10-11 09:35:00,107.97,107.97,107.96,107.97,23273.0,77.8432,77.8432,77.836,77.8432,23273.0
2019-10-11 09:40:00,107.97,107.98,107.96,107.98,64604.0,77.8432,77.8504,77.836,77.8504,64604.0
2019-10-11 09:45:00,107.98,108.02,107.98,108.0,841962.0,77.8504,77.8792,77.8504,77.8648,841962.0
2019-10-11 09:50:00,108.0,108.02,107.98,107.99,112356.0,77.8648,77.8792,77.8504,77.8576,112356.0
2019-10-11 09:55:00,107.99,107.99,107.96,107.97,222413.0,77.8576,77.8576,77.836,77.8432,222413.0
2019-10-11 10:00:00,107.97,107.98,107.96,107.98,77792.0,77.8432,77.8504,77.836,77.8504,77792.0
2019-10-11 10:05:00,107.98,107.98,107.96,107.98,72651.0,77.8504,77.8504,77.836,77.8504,72651.0
2019-10-11 10:10:00,107.98,107.98,107.96,107.98,30601.0,77.8504,77.8504,77.836,77.8504,30601.0
2019-10-11 10:15:00,107.98,107.98,107.97,107.98,53986.0,77.8504,77.8504,77.8432,77.8504,53986.0
2019-10-11 10:20:00,107.98,107.99,107.97,107.98,81875.0,77.8504,77.8576,77.8432,77.8504,81875.0
2019-10-11 10:25:00,107.98,107.99,107.98,107.98,40476.0,77.8504,77.8576,77.8504,77.8504,40476.0
2019-10-11 10:30:00,107.98,107.99,107.97,107.98,27176.0,77.8504,77.8576,77.8432,77.8504,27176.0
2019-10-11 10:35:00,107.98,107.99,107.97,107.98,26426.0,77.8504,77.8576,77.8432,77.8504,26426.0
2019-10-11 10:40:00,107.98,107.99,107.96,107.98,190058.0,77.8504,77.8576,77.836,77.8504,190058.0
2019-10-11 10:45:00,107.98,107.99,107.97,107.98,191706.0,77.8504,77.8576,77.8432,77.8504,191706.0
2019-10-11 10:50:00,107.98,107.99,107.97,107.99,87814.0,77.8504,77.8576,77.8432,77.8576,87814.0
2019-10-11 10:55:00,107.99,108.0,107.98,108.0,65060.0,77.8576,77.8648,77.8504,77.8648,65060.0
2019-10-11 11:00:00,108.0,108.01,107.99,107.99,264482.0,77.8648,77.872,77.8576,77.8576,264482.0
2019-10-11 11:05:00,107.99,108.0,107.98,107.98,120616.0,77.8576,77.8648,77.8504,77.8504,120616.0
2019-10-11 11:10:00,107.98,107.99,107.96,107.97,229254.0,77.8504,77.8576,77.836,77.8432,229254.0
2019-10-11 11:15:00,107.97,107.99,107.96,107.98,67485.0,77.8432,77.8576,77.836,77.8504,67485.0
2019-10-11 11:20:00,107.97,107.99,107.96,107.99,204212.0,77.8432,77.8576,77.836,77.8576,204212.0
2019-10-11 11:25:00,107.99,108.0,107.98,107.99,20484.0,77.8576,77.8648,77.8504,77.8576,20484.0
2019-10-11 11:30:00,107.99,108.01,107.99,108.01,66584.0,77.8576,77.872,77.8576,77.872,66584.0
2019-10-11 11:35:00,108.01,108.01,108.0,108.01,25168.0,77.872,77.872,77.8648,77.872,25168.0
2019-10-11 11:40:00,108.01,108.01,107.98,107.98,19727.0,77.872,77.872,77.8504,77.8504,19727.0
2019-10-11 11:45:00,107.97,108.0,107.95,107.96,160033.0,77.8432,77.8648,77.8287,77.836,160033.0
2019-10-11 11:50:00,107.96,107.97,107.94,107.96,107701.0,77.836,77.8432,77.8215,77.836,107701.0
2019-10-11 11:55:00,107.96,107.96,107.92,107.95,35873.0,77.836,77.836,77.8071,77.8287,35873.0
2019-10-11 12:00:00,107.95,107.96,107.92,107.94,24878.0,77.8287,77.836,77.8071,77.8215,24878.0
2019-10-11 12:05:00,107.94,107.95,107.93,107.93,10512.0,77.8215,77.8287,77.8143,77.8143,10512.0
2019-10-11 12:10:00,107.93,107.96,107.93,107.94,7861.0,77.8143,77.836,77.8143,77.8215,7861.0
2019-10-11 12:15:00,107.94,107.94,107.92,107.93,11171.0,77.8215,77.8215,77.8071,77.8143,11171.0
2019-10-11 12:20:00,107.93,107.94,107.91,107.94,8893.0,77.8143,77.8215,77.7999,77.8215,8893.0
2019-10-11 12:25:00,107.94,107.95,107.94,107.95,4967.0,77.8215,77.8287,77.8215,77.8287,4967.0
2019-10-11 12:30:00,107.96,107.96,107.83,107.91,102270.0,77.836,77.836,77.7422,77.7999,102270.0
2019-10-11 12:35:00,107.92,107.96,107.92,107.94,21342.0,77.8071,77.836,77.8071,77.8215,21342.0
2019-10-11 12:40:00,107.95,107.95,107.92,107.94,18805.0,77.8287,77.8287,77.8071,77.8215,18805.0
2019-10-11 12:45:00,107.94,107.96,107.94,107.96,18844.0,77.8215,77.836,77.8215,77.836,18844.0
2019-10-11 12:50:00,107.96,107.98,107.96,107.98,60765.0,77.836,77.8504,77.836,77.8504,60765.0
2019-10-11 12:55:00,107.98,107.98,107.96,107.98,11295.0,77.8504,77.8504,77.836,77.8504,11295.0
2019-10-11 13:00:00,107.98,107.99,107.97,107.97,106647.0,77.8504,77.8576,77.8432,77.8432,106647.0
2019-10-11 13:05:00,107.98,107.98,107.94,107.95,17499.0,77.8504,77.8504,77.8215,77.8287,17499.0
2019-10-11 13:10:00,107.95,107.96,107.92,107.93,14452.0,77.8287,77.836,77.8071,77.8143,14452.0
2019-10-11 13:15:00,107.94,107.96,107.93,107.93,7225.0,77.8215,77.836,77.8143,77.8143,7225.0
2019-10-11 13:20:00,107.93,107.94,107.93,107.94,4501.0,77.8143,77.8215,77.8143,77.8215,4501.0
2019-10-11 13:25:00,107.94,108.02,107.93,107.96,93754.0,77.8215,77.8792,77.8143,77.836,93754.0
2019-10-11 13:30:00,107.97,108.0,107.95,107.98,14674.0,77.8432,77.8648,77.8287,77.8504,14674.0
2019-10-11 13:35:00,108.0,108.03,108.0,108.02,14866.0,77.8648,77.8864,77.8648,77.8792,14866.0
2019-10-11 13:40:00,108.03,108.04,108.02,108.04,39445.0,77.8864,77.8936,77.8792,77.8936,39445.0
2019-10-11 13:45:00,108.04,108.04,108.03,108.04,13502.0,77.8936,77.8936,77.8864,77.8936,13502.0
2019-10-11 13:50:00,108.04,108.04,108.02,108.04,7171.0,77.8936,77.8936,77.8792,77.8936,7171.0
2019-10-11 13:55:00,108.03,108.05,108.03,108.05,56858.0,77.8864,77.9008,77.8864,77.9008,56858.0
2019-10-11 14:00:00,108.05,108.05,108.03,108.04,25590.0,77.9008,77.9008,77.8864,77.8936,25590.0
2019-10-11 14:05:00,108.04,108.04,108.03,108.04,12453.0,77.8936,77.8936,77.8864,77.8936,12453.0
2019-10-11 14:10:00,108.04,108.04,108.01,108.03,19170.0,77.8936,77.8936,77.872,77.8864,19170.0
2019-10-11 14:15:00,108.03,108.04,108.02,108.04,34481.0,77.8864,77.8936,77.8792,77.8936,34481.0
2019-10-11 14:20:00,108.04,108.05,108.03,108.05,62709.0,77.8936,77.9008,77.8864,77.9008,62709.0
2019-10-11 14:25:00,108.04,108.05,108.04,108.05,36523.0,77.8936,77.9008,77.8936,77.9008,36523.0
2019-10-11 14:30:00,108.05,108.06,108.05,108.05,14093.0,77.9008,77.9081,77.9008,77.9008,14093.0
2019-10-11 14:35:00,108.06,108.06,108.04,108.06,16918.0,77.9081,77.9081,77.8936,77.9081,16918.0
2019-10-11 14:40:00,108.06,108.06,108.05,108.05,8706.0,77.9081,77.9081,77.9008,77.9008,8706.0
2019-10-11 14:45:00,108.06,108.06,108.05,108.06,25544.0,77.9081,77.9081,77.9008,77.9081,25544.0
2019-10-11 14:50:00,108.05,108.09,108.04,108.07,176594.0,77.9008,77.9297,77.8936,77.9153,176594.0
2019-10-11 14:55:00,108.07,108.07,108.05,108.07,9721.0,77.9153,77.9153,77.9008,77.9153,9721.0
2019-10-11 15:00:00,108.07,108.08,108.06,108.06,54922.0,77.9153,77.9225,77.9081,77.9081,54922.0
2019-10-11 15:05:00,108.07,108.09,108.07,108.09,44017.0,77.9153,77.9297,77.9153,77.9297,44017.0
2019-10-11 15:10:00,108.1,108.11,108.08,108.11,110112.0,77.9369,77.9441,77.9225,77.9441,110112.0
2019-10-11 15:15:00,108.11,108.13,108.1,108.13,49085.0,77.9441,77.9585,77.9369,77.9585,49085.0
2019-10-11 15:20:00,108.13,108.13,108.11,108.12,56092.0,77.9585,77.9585,77.9441,77.9513,56092.0
2019-10-11 15:25:00,108.12,108.13,108.12,108.13,13666.0,77.9513,77.9585,77.9513,77.9585,13666.0
2019-10-11 15:30:00,108.13,108.14,108.08,108.13,249046.0,77.9585,77.9657,77.9225,77.9585,249046.0
2019-10-11 15:35:00,108.13,108.15,108.08,108.15,332908.0,77.9585,77.9729,77.9225,77.9729,332908.0
2019-10-11 15:40:00,108.14,108.16,108.07,108.07,74009.0,77.9657,77.9802,77.9153,77.9153,74009.0
2019-10-11 15:45:00,108.07,108.13,108.05,108.08,107692.0,77.9153,77.9585,77.9008,77.9225,107692.0
2019-10-11 15:50:00,108.08,108.11,108.03,108.05,126937.0,77.9225,77.9441,77.8864,77.9008,126937.0
2019-10-11 15:55:00,108.05,108.08,108.0,108.07,940134.0,77.9008,77.9225,77.8648,77.9153,940134.0
2019-10-14 09:30:00,108.07,108.14,108.06,108.08,27158.0,77.9153,77.9657,77.9081,77.9225,27158.0
2019-10-14 09:35:00,108.08,108.09,108.02,108.03,26958.0,77.9225,77.9297,77.8792,77.8864,26958.0
2019-10-14 09:40:00,108.03,108.07,108.01,108.02,16998.0,77.8864,77.9153,77.872,77.8792,16998.0
2019-10-14 09:45:00,108.03,108.08,108.01,108.08,21873.0,77.8864,77.9225,77.872,77.9225,21873.0
2019-10-14 09:50:00,108.08,108.08,108.03,108.04,10830.0,77.9225,77.9225,77.8864,77.8936,10830.0
2019-10-14 09:55:00,108.03,108.08,108.03,108.07,14323.0,77.8864,77.9225,77.8864,77.9153,14323.0
2019-10-14 10:00:00,108.07,108.08,108.06,108.08,28423.0,77.9153,77.9225,77.9081,77.9225,28423.0
2019-10-14 10:05:00,108.08,108.12,108.07,108.12,22735.0,77.9225,77.9513,77.9153,77.9513,22735.0
2019-10-14 10:10:00,108.12,108.15,108.11,108.12,105496.0,77.9513,77.9729,77.9441,77.9513,105496.0
2019-10-14 10:15:00,108.12,108.13,108.1,108.1,15705.0,77.9513,77.9585,77.9369,77.9369,15705.0
2019-10-14 10:20:00,108.1,108.11,108.08,108.08,9786.0,77.9369,77.9441,77.9225,77.9225,9786.0
2019-10-14 10:25:00,108.08,108.09,108.07,108.09,17101.0,77.9225,77.9297,77.9153,77.9297,17101.0
2019-10-14 10:30:00,108.09,108.11,108.09,108.1,7155.0,77.9297,77.9441,77.9297,77.9369,7155.0
2019-10-14 10:35:00,108.1,108.15,108.1,108.15,16139.0,77.9369,77.9729,77.9369,77.9729,16139.0
2019-10-14 10:40:00,108.14,108.16,108.14,108.16,9160.0,77.9657,77.9802,77.9657,77.9802,9160.0
2019-10-14 10:45:00,108.16,108.16,108.15,108.15,4625.0,77.9802,77.9802,77.9729,77.9729,4625.0
2019-10-14 10:50:00,108.15,108.16,108.15,108.16,2181.0,77.9729,77.9802,77.9729,77.9802,2181.0
2019-10-14 10:55:00,108.16,108.18,108.16,108.18,7892.0,77.9802,77.9946,77.9802,77.9946,7892.0
2019-10-14 11:00:00,108.18,108.18,108.14,108.14,12094.0,77.9946,77.9946,77.9657,77.9657,12094.0
2019-10-14 11:05:00,108.14,108.17,108.13,108.16,7756.0,77.9657,77.9874,77.9585,77.9802,7756.0
2019-10-14 11:10:00,108.15,108.17,108.15,108.17,3847.0,77.9729,77.9874,77.9729,77.9874,3847.0
2019-10-14 11:15:00,108.17,108.17,108.16,108.16,2333.0,77.9874,77.9874,77.9802,77.9802,2333.0
2019-10-14 11:20:00,108.17,108.19,108.17,108.17,31127.0,77.9874,78.0018,77.9874,77.9874,31127.0
2019-10-14 11:25:00,108.18,108.18,108.15,108.16,23310.0,77.9946,77.9946,77.9729,77.9802,23310.0
2019-10-14 11:30:00,108.16,108.17,108.16,108.17,48885.0,77.9802,77.9874,77.9802,77.9874,48885.0
2019-10-14 11:35:00,108.17,108.17,108.16,108.17,124554.0,77.9874,77.9874,77.9802,77.9874,124554.0
2019-10-14 11:40:00,108.17,108.2,108.17,108.18,80825.0,77.9874,78.009,77.9874,77.9946,80825.0
2019-10-14 11:45:00,108.18,108.2,108.17,108.2,55263.0,77.9946,78.009,77.9874,78.009,55263.0
2019-10-14 11:50:00,108.19,108.2,108.19,108.2,20633.0,78.0018,78.009,78.0018,78.009,20633.0
2019-10-14 11:55:00,108.2,108.2,108.19,108.2,36654.0,78.009,78.009,78.0018,78.009,36654.0
2019-10-14 12:00:00,108.2,108.21,108.18,108.18,25665.0,78.009,78.0162,77.9946,77.9946,25665.0
2019-10-14 12:05:00,108.19,108.22,108.18,108.22,27802.0,78.0018,78.0234,77.9946,78.0234,27802.0
2019-10-14 12:10:00,108.22,108.22,108.2,108.22,46139.0,78.0234,78.0234,78.009,78.0234,46139.0
2019-10-14 12:15:00,108.22,108.22,108.21,108.22,12444.0,78.0234,78.0234,78.0162,78.0234,12444.0
2019-10-14 12:20:00,108.22,108.22,108.17,108.21,17000.0,78.0234,78.0234,77.9874,78.0162,17000.0
2019-10-14 12:25:00,108.21,108.21,108.19,108.2,14150.0,78.0162,78.0162,78.0018,78.009,14150.0
2019-10-14 12:30:00,108.2,108.22,108.19,108.22,30217.0,78.009,78.0234,78.0018,78.0234,30217.0
2019-10-14 12:35:00,108.21,108.23,108.21,108.23,47543.0,78.0162,78.0306,78.0162,78.0306,47543.0
2019-10-14 12:40:00,108.22,108.23,108.22,108.23,8362.0,78.0234,78.0306,78.0234,78.0306,8362.0
2019-10-14 12:45:00,108.23,108.23,108.22,108.22,20062.0,78.0306,78.0306,78.0234,78.0234,20062.0
2019-10-14 12:50:00,108.23,108.23,108.22,108.22,3053.0,78.0306,78.0306,78.0234,78.0234,3053.0
2019-10-14 12:55:00,108.23,108.23,108.21,108.23,73036.0,78.0306,78.0306,78.0162,78.0306,73036.0
2019-10-14 13:00:00,108.23,108.23,108.21,108.22,13453.0,78.0306,78.0306,78.0162,78.0234,13453.0
2019-10-14 13:05:00,108.21,108.23,108.21,108.22,18963.0,78.0162,78.0306,78.0162,78.0234,18963.0
2019-10-14 13:10:00,108.23,108.23,108.22,108.23,11473.0,78.0306,78.0306,78.0234,78.0306,11473.0
2019-10-14 13:15:00,108.23,108.23,108.22,108.22,5559.0,78.0306,78.0306,78.0234,78.0234,5559.0
2019-10-14 13:20:00,108.22,108.23,108.21,108.22,25817.0,78.0234,78.0306,78.0162,78.0234,25817.0
2019-10-14 13:25:00,108.22,108.23,108.22,108.22,4264.0,78.0234,78.0306,78.0234,78.0234,4264.0
2019-10-14 13:30:00,108.22,108.22,108.21,108.22,26737.0,78.0234,78.0234,78.0162,78.0234,26737.0
2019-10-14 13:35:00,108.22,108.22,108.21,108.22,15839.0,78.0234,78.0234,78.0162,78.0234,15839.0
2019-10-14 13:40:00,108.22,108.23,108.21,108.23,55004.0,78.0234,78.0306,78.0162,78.0306,55004.0
2019-10-14 13:45:00,108.22,108.23,108.22,108.23,5501.0,78.0234,78.0306,78.0234,78.0306,5501.0
2019-10-14 13:50:00,108.22,108.23,108.21,108.23,15504.0,78.0234,78.0306,78.0162,78.0306,15504.0
2019-10-14 13:55:00,108.23,108.23,108.22,108.23,1000.0,78.0306,78.0306,78.0234,78.0306,1000.0
2019-10-14 14:00:00,108.23,108.24,108.22,108.24,61809.0,78.0306,78.0378,78.0234,78.0378,61809.0
2019-10-14 14:05:00,108.24,108.24,108.23,108.24,14964.0,78.0378,78.0378,78.0306,78.0378,14964.0
2019-10-14 14:10:00,108.24,108.24,108.23,108.24,47021.0,78.0378,78.0378,78.0306,78.0378,47021.0
2019-10-14 14:15:00,108.24,108.25,108.22,108.23,19312.0,78.0378,78.045,78.0234,78.0306,19312.0
2019-10-14 14:20:00,108.23,108.24,108.22,108.23,4873.0,78.0306,78.0378,78.0234,78.0306,4873.0
2019-10-14 14:25:00,108.23,108.24,108.22,108.22,13786.0,78.0306,78.0378,78.0234,78.0234,13786.0
2019-10-14 14:30:00,108.22,108.24,108.22,108.24,33968.0,78.0234,78.0378,78.0234,78.0378,33968.0
2019-10-14 14:35:00,108.24,108.24,108.21,108.22,32319.0,78.0378,78.0378,78.0162,78.0234,32319.0
2019-10-14 14:40:00,108.22,108.22,108.2,108.21,21032.0,78.0234,78.0234,78.009,78.0162,21032.0
2019-10-14 14:45:00,108.21,108.21,108.2,108.2,22689.0,78.0162,78.0162,78.009,78.009,22689.0
2019-10-14 14:50:00,108.21,108.22,108.2,108.22,41370.0,78.0162,78.0234,78.009,78.0234,41370.0
2019-10-14 14:55:00,108.22,108.23,108.21,108.23,11315.0,78.0234,78.0306,78.0162,78.0306,11315.0
2019-10-14 15:00:00,108.23,108.23,108.2,108.22,40950.0,78.0306,78.0306,78.009,78.0234,40950.0
2019-10-14 15:05:00,108.21,108.22,108.2,108.21,44606.0,78.0162,78.0234,78.009,78.0162,44606.0
2019-10-14 15:10:00,108.22,108.23,108.21,108.23,13808.0,78.0234,78.0306,78.0162,78.0306,13808.0
2019-10-14 15:15:00,108.23,108.24,108.22,108.24,9750.0,78.0306,78.0378,78.0234,78.0378,9750.0
2019-10-14 15:20:00,108.24,108.24,108.22,108.24,18437.0,78.0378,78.0378,78.0234,78.0378,18437.0
2019-10-14 15:25:00,108.23,108.24,108.21,108.21,46620.0,78.0306,78.0378,78.0162,78.0162,46620.0
2019-10-14 15:30:00,108.22,108.22,108.19,108.19,52275.0,78.0234,78.0234,78.0018,78.0018,52275.0
2019-10-14 15:35:00,108.2,108.21,108.19,108.21,55798.0,78.009,78.0162,78.0018,78.0162,55798.0
2019-10-14 15:40:00,108.2,108.21,108.19,108.2,83473.0,78.009,78.0162,78.0018,78.009,83473.0
2019-10-14 15:45:00,108.2,108.21,108.19,108.2,62733.0,78.009,78.0162,78.0018,78.009,62733.0
2019-10-14 15:50:00,108.2,108.22,108.19,108.22,144635.0,78.009,78.0234,78.0018,78.0234,144635.0
2019-10-14 15:55:00,108.22,108.22,108.18,108.19,355804.0,78.0234,78.0234,77.9946,78.0018,355804.0
2019-10-15 09:30:00,108.21,108.26,108.13,108.23,139573.0,78.0162,78.0522,77.9585,78.0306,139573.0
2019-10-15 09:35:00,108.22,108.26,108.21,108.26,93784.0,78.0234,78.0522,78.0162,78.0522,93784.0
2019-10-15 09:40:00,108.25,108.27,108.25,108.27,77925.0,78.045,78.0595,78.045,78.0595,77925.0
2019-10-15 09:45:00,108.27,108.28,108.26,108.28,69479.0,78.0595,78.0667,78.0522,78.0667,69479.0
2019-10-15 09:50:00,108.28,108.28,108.26,108.26,75769.0,78.0667,78.0667,78.0522,78.0522,75769.0
2019-10-15 09:55:00,108.26,108.26,108.24,108.25,51617.0,78.0522,78.0522,78.0378,78.045,51617.0
2019-10-15 10:00:00,108.25,108.26,108.24,108.26,32248.0,78.045,78.0522,78.0378,78.0522,32248.0
2019-10-15 10:05:00,108.25,108.26,108.25,108.26,11538.0,78.045,78.0522,78.045,78.0522,11538.0
2019-10-15 10:10:00,108.25,108.31,108.25,108.31,252630.0,78.045,78.0883,78.045,78.0883,252630.0
2019-10-15 10:15:00,108.31,108.31,108.3,108.31,38224.0,78.0883,78.0883,78.0811,78.0883,38224.0
2019-10-15 10:20:00,108.31,108.31,108.3,108.31,22532.0,78.0883,78.0883,78.0811,78.0883,22532.0
2019-10-15 10:25:00,108.31,108.35,108.3,108.34,117254.0,78.0883,78.1171,78.0811,78.1099,117254.0
2019-10-15 10:30:00,108.34,108.37,108.33,108.37,235102.0,78.1099,78.1316,78.1027,78.1316,235102.0
2019-10-15 10:35:00,108.37,108.42,108.36,108.38,560621.0,78.1316,78.1676,78.1243,78.1388,560621.0
2019-10-15 10:40:00,108.38,108.38,108.36,108.37,112943.0,78.1388,78.1388,78.1243,78.1316,112943.0
2019-10-15 10:45:00,108.37,108.39,108.36,108.38,111309.0,78.1316,78.146,78.1243,78.1388,111309.0
2019-10-15 10:50:00,108.38,108.4,108.38,108.4,41349.0,78.1388,78.1532,78.1388,78.1532,41349.0
2019-10-15 10:55:00,108.4,108.42,108.39,108.42,47272.0,78.1532,78.1676,78.146,78.1676,47272.0
2019-10-15 11:00:00,108.42,108.44,108.42,108.43,105829.0,78.1676,78.182,78.1676,78.1748,105829.0
2019-10-15 11:05:00,108.43,108.45,108.41,108.45,79052.0,78.1748,78.1892,78.1604,78.1892,79052.0
2019-10-15 11:10:00,108.44,108.45,108.42,108.43,43753.0,78.182,78.1892,78.1676,78.1748,43753.0
2019-10-15 11:15:00,108.43,108.44,108.43,108.44,65922.0,78.1748,78.182,78.1748,78.182,65922.0
2019-10-15 11:20:00,108.43,108.43,108.41,108.43,31983.0,78.1748,78.1748,78.1604,78.1748,31983.0
2019-10-15 11:25:00,108.43,108.44,108.42,108.44,67886.0,78.1748,78.182,78.1676,78.182,67886.0
2019-10-15 11:30:00,108.44,108.44,108.42,108.42,31391.0,78.182,78.182,78.1676,78.1676,31391.0
2019-10-15 11:35:00,108.42,108.42,108.39,108.4,53901.0,78.1676,78.1676,78.146,78.1532,53901.0
2019-10-15 11:40:00,108.41,108.42,108.4,108.42,9758.0,78.1604,78.1676,78.1532,78.1676,9758.0
2019-10-15 11:45:00,108.42,108.42,108.39,108.39,190786.0,78.1676,78.1676,78.146,78.146,190786.0
2019-10-15 11:50:00,108.4,108.41,108.39,108.39,274996.0,78.1532,78.1604,78.146,78.146,274996.0
2019-10-15 11:55:00,108.39,108.39,108.38,108.39,14018.0,78.146,78.146,78.1388,78.146,14018.0
2019-10-15 12:00:00,108.39,108.4,108.38,108.38,77331.0,78.146,78.1532,78.1388,78.1388,77331.0
2019-10-15 12:05:00,108.38,108.39,108.37,108.37,9181.0,78.1388,78.146,78.1316,78.1316,9181.0
2019-10-15 12:10:00,108.38,108.38,108.36,108.36,5615.0,78.1388,78.1388,78.1243,78.1243,5615.0
2019-10-15 12:15:00,108.37,108.37,108.34,108.34,27842.0,78.1316,78.1316,78.1099,78.1099,27842.0
2019-10-15 12:20:00,108.34,108.35,108.33,108.34,9655.0,78.1099,78.1171,78.1027,78.1099,9655.0
2019-10-15 12:25:00,108.34,108.34,108.32,108.34,158552.0,78.1099,78.1099,78.0955,78.1099,158552.0
2019-10-15 12:30:00,108.35,108.35,108.34,108.35,22366.0,78.1171,78.1171,78.1099,78.1171,22366.0
2019-10-15 12:35:00,108.34,108.35,108.32,108.32,13318.0,78.1099,78.1171,78.0955,78.0955,13318.0
2019-10-15 12:40:00,108.32,108.34,108.32,108.34,97413.0,78.0955,78.1099,78.0955,78.1099,97413.0
2019-10-15 12:45:00,108.34,108.34,108.33,108.34,22078.0,78.1099,78.1099,78.1027,78.1099,22078.0
2019-10-15 12:50:00,108.34,108.35,108.33,108.34,881.0,78.1099,78.1171,78.1027,78.1099,881.0
2019-10-15 12:55:00,108.35,108.36,108.34,108.36,157411.0,78.1171,78.1243,78.1099,78.1243,157411.0
2019-10-15 13:00:00,108.35,108.36,108.34,108.35,13467.0,78.1171,78.1243,78.1099,78.1171,13467.0
2019-10-15 13:05:00,108.36,108.36,108.35,108.35,21125.0,78.1243,78.1243,78.1171,78.1171,21125.0
2019-10-15 13:10:00,108.35,108.36,108.35,108.36,4200.0,78.1171,78.1243,78.1171,78.1243,4200.0
2019-10-15 13:15:00,108.35,108.37,108.35,108.37,13814.0,78.1171,78.1316,78.1171,78.1316,13814.0
2019-10-15 13:20:00,108.37,108.37,108.36,108.36,11893.0,78.1316,78.1316,78.1243,78.1243,11893.0
2019-10-15 13:25:00,108.36,108.37,108.35,108.36,13875.0,78.1243,78.1316,78.1171,78.1243,13875.0
2019-10-15 13:30:00,108.36,108.37,108.36,108.36,6726.0,78.1243,78.1316,78.1243,78.1243,6726.0
2019-10-15 13:35:00,108.37,108.37,108.36,108.37,13990.0,78.1316,78.1316,78.1243,78.1316,13990.0
2019-10-15 13:40:00,108.37,108.37,108.36,108.37,64236.0,78.1316,78.1316,78.1243,78.1316,64236.0
2019-10-15 13:45:00,108.37,108.4,108.37,108.39,22718.0,78.1316,78.1532,78.1316,78.146,22718.0
2019-10-15 13:50:00,108.39,108.4,108.38,108.4,17933.0,78.146,78.1532,78.1388,78.1532,17933.0
2019-10-15 13:55:00,108.4,108.41,108.39,108.4,41650.0,78.1532,78.1604,78.146,78.1532,41650.0
2019-10-15 14:00:00,108.41,108.41,108.39,108.4,30381.0,78.1604,78.1604,78.146,78.1532,30381.0
2019-10-15 14:05:00,108.39,108.4,108.39,108.4,18048.0,78.146,78.1532,78.146,78.1532,18048.0
2019-10-15 14:10:00,108.4,108.41,108.39,108.41,23454.0,78.1532,78.1604,78.146,78.1604,23454.0
2019-10-15 14:15:00,108.41,108.42,108.41,108.42,27085.0,78.1604,78.1676,78.1604,78.1676,27085.0
2019-10-15 14:20:00,108.42,108.42,108.41,108.42,113831.0,78.1676,78.1676,78.1604,78.1676,113831.0
2019-10-15 14:25:00,108.42,108.42,108.41,108.42,50526.0,78.1676,78.1676,78.1604,78.1676,50526.0
2019-10-15 14:30:00,108.41,108.42,108.41,108.42,50612.0,78.1604,78.1676,78.1604,78.1676,50612.0
2019-10-15 14:35:00,108.41,108.42,108.39,108.4,70702.0,78.1604,78.1676,78.146,78.1532,70702.0
2019-10-15 14:40:00,108.4,108.41,108.4,108.41,21458.0,78.1532,78.1604,78.1532,78.1604,21458.0
2019-10-15 14:45:00,108.41,108.41,108.4,108.41,23477.0,78.1604,78.1604,78.1532,78.1604,23477.0
2019-10-15 14:50:00,108.41,108.41,108.4,108.41,69850.0,78.1604,78.1604,78.1532,78.1604,69850.0
2019-10-15 14:55:00,108.4,108.41,108.38,108.38,61949.0,78.1532,78.1604,78.1388,78.1388,61949.0
2019-10-15 15:00:00,108.38,108.39,108.35,108.36,55798.0,78.1388,78.146,78.1171,78.1243,55798.0
2019-10-15 15:05:00,108.36,108.37,108.34,108.35,76488.0,78.1243,78.1316,78.1099,78.1171,76488.0
2019-10-15 15:10:00,108.35,108.35,108.34,108.35,535406.0,78.1171,78.1171,78.1099,78.1171,535406.0
2019-10-15 15:15:00,108.34,108.36,108.34,108.34,227568.0,78.1099,78.1243,78.1099,78.1099,227568.0
2019-10-15 15:20:00,108.34,108.35,108.34,108.35,86937.0,78.1099,78.1171,78.1099,78.1171,86937.0
2019-10-15 15:25:00,108.34,108.37,108.34,108.37,707039.0,78.1099,78.1316,78.1099,78.1316,707039.0
2019-10-15 15:30:00,108.37,108.37,108.35,108.36,188043.0,78.1316,78.1316,78.1171,78.1243,188043.0
2019-10-15 15:35:00,108.35,108.37,108.35,108.37,64118.0,78.1171,78.1316,78.1171,78.1316,64118.0
2019-10-15 15:40:00,108.36,108.37,108.36,108.37,36348.0,78.1243,78.1316,78.1243,78.1316,36348.0
2019-10-15 15:45:00,108.36,108.36,108.35,108.36,95576.0,78.1243,78.1243,78.1171,78.1243,95576.0
2019-10-15 15:50:00,108.36,108.36,108.33,108.34,1032820.0,78.1243,78.1243,78.1027,78.1099,1032820.0
2019-10-15 15:55:00,108.35,108.38,108.33,108.36,1119008.0,78.1171,78.1388,78.1027,78.1243,1119008.0
2019-10-16 09:30:00,108.36,108.37,108.33,108.33,104561.0,78.1243,78.1316,78.1027,78.1027,104561.0
2019-10-16 09:35:00,108.33,108.34,108.32,108.34,69240.0,78.1027,78.1099,78.0955,78.1099,69240.0
2019-10-16 09:40:00,108.34,108.35,108.33,108.34,5930.0,78.1099,78.1171,78.1027,78.1099,5930.0
2019-10-16 09:45:00,108.35,108.35,108.33,108.34,19304.0,78.1171,78.1171,78.1027,78.1099,19304.0
2019-10-16 09:50:00,108.34,108.34,108.32,108.33,79658.0,78.1099,78.1099,78.0955,78.1027,79658.0
2019-10-16 09:55:00,108.33,108.34,108.32,108.33,64268.0,78.1027,78.1099,78.0955,78.1027,64268.0
2019-10-16 10:00:00,108.33,108.34,108.32,108.32,30560.0,78.1027,78.1099,78.0955,78.0955,30560.0
2019-10-16 10:05:00,108.31,108.33,108.31,108.33,6405.0,78.0883,78.1027,78.0883,78.1027,6405.0
2019-10-16 10:10:00,108.33,108.34,108.33,108.33,6943.0,78.1027,78.1099,78.1027,78.1027,6943.0
2019-10-16 10:15:00,108.34,108.35,108.33,108.34,7005.0,78.1099,78.1171,78.1027,78.1099,7005.0
2019-10-16 10:20:00,108.35,108.35,108.33,108.34,11616.0,78.1171,78.1171,78.1027,78.1099,11616.0
2019-10-16 10:25:00,108.34,108.35,108.34,108.35,36121.0,78.1099,78.1171,78.1099,78.1171,36121.0
2019-10-16 10:30:00,108.35,108.36,108.35,108.35,14962.0,78.1171,78.1243,78.1171,78.1171,14962.0
2019-10-16 10:35:00,108.36,108.36,108.35,108.36,6752.0,78.1243,78.1243,78.1171,78.1243,6752.0
2019-10-16 10:40:00,108.36,108.36,108.34,108.34,12087.0,78.1243,78.1243,78.1099,78.1099,12087.0
2019-10-16 10:45:00,108.35,108.35,108.32,108.33,17108.0,78.1171,78.1171,78.0955,78.1027,17108.0
2019-10-16 10:50:00,108.33,108.35,108.33,108.35,18462.0,78.1027,78.1171,78.1027,78.1171,18462.0
2019-10-16 10:55:00,108.35,108.36,108.35,108.35,23269.0,78.1171,78.1243,78.1171,78.1171,23269.0
2019-10-16 11:00:00,108.36,108.37,108.36,108.37,27123.0,78.1243,78.1316,78.1243,78.1316,27123.0
2019-10-16 11:05:00,108.37,108.38,108.37,108.38,7187.0,78.1316,78.1388,78.1316,78.1388,7187.0
2019-10-16 11:10:00,108.38,108.39,108.37,108.39,12294.0,78.1388,78.146,78.1316,78.146,12294.0
2019-10-16 11:15:00,108.39,108.39,108.38,108.38,51576.0,78.146,78.146,78.1388,78.1388,51576.0
2019-10-16 11:20:00,108.38,108.39,108.37,108.38,25456.0,78.1388,78.146,78.1316,78.1388,25456.0
2019-10-16 11:25:00,108.38,108.39,108.37,108.38,6382.0,78.1388,78.146,78.1316,78.1388,6382.0
2019-10-16 11:30:00,108.38,108.39,108.34,108.34,25970.0,78.1388,78.146,78.1099,78.1099,25970.0
2019-10-16 11:35:00,108.34,108.36,108.34,108.36,6582.0,78.1099,78.1243,78.1099,78.1243,6582.0
2019-10-16 11:40:00,108.36,108.37,108.35,108.37,2285.0,78.1243,78.1316,78.1171,78.1316,2285.0
2019-10-16 11:45:00,108.37,108.38,108.36,108.38,7443.0,78.1316,78.1388,78.1243,78.1388,7443.0
2019-10-16 11:50:00,108.38,108.38,108.37,108.38,7649.0,78.1388,78.1388,78.1316,78.1388,7649.0
2019-10-16 11:55:00,108.38,108.38,108.34,108.34,43238.0,78.1388,78.1388,78.1099,78.1099,43238.0
2019-10-16 12:00:00,108.34,108.36,108.34,108.35,4766.0,78.1099,78.1243,78.1099,78.1171,4766.0
2019-10-16 12:05:00,108.35,108.35,108.31,108.32,21393.0,78.1171,78.1171,78.0883,78.0955,21393.0
2019-10-16 12:10:00,108.33,108.33,108.31,108.31,21839.0,78.1027,78.1027,78.0883,78.0883,21839.0
2019-10-16 12:15:00,108.32,108.32,108.31,108.32,8792.0,78.0955,78.0955,78.0883,78.0955,8792.0
2019-10-16 12:20:00,108.32,108.33,108.31,108.33,262631.0,78.0955,78.1027,78.0883,78.1027,262631.0
2019-10-16 12:25:00,108.33,108.33,108.32,108.32,34213.0,78.1027,78.1027,78.0955,78.0955,34213.0
2019-10-16 12:30:00,108.33,108.33,108.32,108.33,5897.0,78.1027,78.1027,78.0955,78.1027,5897.0
2019-10-16 12:35:00,108.33,108.33,108.32,108.33,40421.0,78.1027,78.1027,78.0955,78.1027,40421.0
2019-10-16 12:40:00,108.33,108.34,108.32,108.34,124861.0,78.1027,78.1099,78.0955,78.1099,124861.0
2019-10-16 12:45:00,108.34,108.35,108.33,108.35,67613.0,78.1099,78.1171,78.1027,78.1171,67613.0
2019-10-16 12:50:00,108.34,108.35,108.33,108.34,230307.0,78.1099,78.1171,78.1027,78.1099,230307.0
2019-10-16 12:55:00,108.34,108.35,108.33,108.34,17698.0,78.1099,78.1171,78.1027,78.1099,17698.0
2019-10-16 13:00:00,108.35,108.35,108.34,108.34,240074.0,78.1171,78.1171,78.1099,78.1099,240074.0
2019-10-16 13:05:00,108.34,108.35,108.34,108.34,7782.0,78.1099,78.1171,78.1099,78.1099,7782.0
2019-10-16 13:10:00,108.35,108.35,108.33,108.34,24339.0,78.1171,78.1171,78.1027,78.1099,24339.0
2019-10-16 13:15:00,108.34,108.34,108.33,108.34,8811.0,78.1099,78.1099,78.1027,78.1099,8811.0
2019-10-16 13:20:00,108.34,108.34,108.33,108.34,3292.0,78.1099,78.1099,78.1027,78.1099,3292.0
2019-10-16 13:25:00,108.34,108.34,108.33,108.34,3528.0,78.1099,78.1099,78.1027,78.1099,3528.0
2019-10-16 13:30:00,108.34,108.34,108.33,108.33,4607.0,78.1099,78.1099,78.1027,78.1027,4607.0
2019-10-16 13:35:00,108.34,108.36,108.33,108.36,44406.0,78.1099,78.1243,78.1027,78.1243,44406.0
2019-10-16 13:40:00,108.36,108.38,108.35,108.38,196729.0,78.1243,78.1388,78.1171,78.1388,196729.0
2019-10-16 13:45:00,108.38,108.38,108.36,108.37,26430.0,78.1388,78.1388,78.1243,78.1316,26430.0
2019-10-16 13:50:00,108.38,108.38,108.37,108.37,2837.0,78.1388,78.1388,78.1316,78.1316,2837.0
2019-10-16 13:55:00,108.38,108.38,108.35,108.36,46062.0,78.1388,78.1388,78.1171,78.1243,46062.0
2019-10-16 14:00:00,108.36,108.37,108.35,108.37,199018.0,78.1243,78.1316,78.1171,78.1316,199018.0
2019-10-16 14:05:00,108.37,108.38,108.36,108.37,153582.0,78.1316,78.1388,78.1243,78.1316,153582.0
2019-10-16 14:10:00,108.37,108.38,108.37,108.38,4657.0,78.1316,78.1388,78.1316,78.1388,4657.0
2019-10-16 14:15:00,108.37,108.38,108.37,108.37,11911.0,78.1316,78.1388,78.1316,78.1316,11911.0
2019-10-16 14:20:00,108.37,108.38,108.36,108.36,91086.0,78.1316,78.1388,78.1243,78.1243,91086.0
2019-10-16 14:25:00,108.36,108.37,108.36,108.36,3286.0,78.1243,78.1316,78.1243,78.1243,3286.0
2019-10-16 14:30:00,108.36,108.38,108.35,108.38,21407.0,78.1243,78.1388,78.1171,78.1388,21407.0
2019-10-16 14:35:00,108.38,108.38,108.36,108.36,104050.0,78.1388,78.1388,78.1243,78.1243,104050.0
2019-10-16 14:40:00,108.36,108.38,108.36,108.37,274612.0,78.1243,78.1388,78.1243,78.1316,274612.0
2019-10-16 14:45:00,108.37,108.38,108.37,108.38,7750.0,78.1316,78.1388,78.1316,78.1388,7750.0
2019-10-16 14:50:00,108.37,108.38,108.37,108.37,12970.0,78.1316,78.1388,78.1316,78.1316,12970.0
2019-10-16 14:55:00,108.38,108.38,108.37,108.37,2100.0,78.1388,78.1388,78.1316,78.1316,2100.0
2019-10-16 15:00:00,108.37,108.38,108.37,108.37,13607.0,78.1316,78.1388,78.1316,78.1316,13607.0
2019-10-16 15:05:00,108.37,108.37,108.35,108.36,102831.0,78.1316,78.1316,78.1171,78.1243,102831.0
2019-10-16 15:10:00,108.36,108.36,108.35,108.35,3787.0,78.1243,78.1243,78.1171,78.1171,3787.0
2019-10-16 15:15:00,108.35,108.36,108.34,108.35,90591.0,78.1171,78.1243,78.1099,78.1171,90591.0
2019-10-16 15:20:00,108.35,108.36,108.34,108.35,8486.0,78.1171,78.1243,78.1099,78.1171,8486.0
2019-10-16 15:25:00,108.35,108.36,108.34,108.35,4953.0,78.1171,78.1243,78.1099,78.1171,4953.0
2019-10-16 15:30:00,108.35,108.36,108.34,108.36,9747.0,78.1171,78.1243,78.1099,78.1243,9747.0
2019-10-16 15:35:00,108.36,108.37,108.35,108.37,12441.0,78.1243,78.1316,78.1171,78.1316,12441.0
2019-10-16 15:40:00,108.36,108.36,108.34,108.34,35049.0,78.1243,78.1243,78.1099,78.1099,35049.0
2019-10-16 15:45:00,108.34,108.37,108.34,108.37,72579.0,78.1099,78.1316,78.1099,78.1316,72579.0
2019-10-16 15:50:00,108.37,108.38,108.36,108.38,29096.0,78.1316,78.1388,78.1243,78.1388,29096.0
2019-10-16 15:55:00,108.38,108.38,108.33,108.34,329735.0,78.1388,78.1388,78.1027,78.1099,329735.0
2019-10-17 09:30:00,108.44,108.45,108.41,108.41,43058.0,78.182,78.1892,78.1604,78.1604,43058.0
2019-10-17 09:35:00,108.42,108.43,108.4,108.41,141414.0,78.1676,78.1748,78.1532,78.1604,141414.0
2019-10-17 09:40:00,108.41,108.43,108.41,108.43,21357.0,78.1604,78.1748,78.1604,78.1748,21357.0
2019-10-17 09:45:00,108.44,108.45,108.43,108.45,49276.0,78.182,78.1892,78.1748,78.1892,49276.0
2019-10-17 09:50:00,108.45,108.46,108.44,108.45,88138.0,78.1892,78.1964,78.182,78.1892,88138.0
2019-10-17 09:55:00,108.44,108.46,108.44,108.46,60405.0,78.182,78.1964,78.182,78.1964,60405.0
2019-10-17 10:00:00,108.45,108.46,108.43,108.44,38624.0,78.1892,78.1964,78.1748,78.182,38624.0
2019-10-17 10:05:00,108.44,108.46,108.43,108.44,55303.0,78.182,78.1964,78.1748,78.182,55303.0
2019-10-17 10:10:00,108.44,108.46,108.43,108.46,8803.0,78.182,78.1964,78.1748,78.1964,8803.0
2019-10-17 10:15:00,108.45,108.47,108.45,108.46,89237.0,78.1892,78.2037,78.1892,78.1964,89237.0
2019-10-17 10:20:00,108.45,108.47,108.45,108.46,10553.0,78.1892,78.2037,78.1892,78.1964,10553.0
2019-10-17 10:25:00,108.46,108.47,108.44,108.45,24624.0,78.1964,78.2037,78.182,78.1892,24624.0
2019-10-17 10:30:00,108.45,108.46,108.44,108.44,3673.0,78.1892,78.1964,78.182,78.182,3673.0
2019-10-17 10:35:00,108.44,108.45,108.42,108.44,11401.0,78.182,78.1892,78.1676,78.182,11401.0
2019-10-17 10:40:00,108.45,108.47,108.44,108.46,6488.0,78.1892,78.2037,78.182,78.1964,6488.0
2019-10-17 10:45:00,108.47,108.47,108.43,108.43,10177.0,78.2037,78.2037,78.1748,78.1748,10177.0
2019-10-17 10:50:00,108.43,108.44,108.42,108.42,13257.0,78.1748,78.182,78.1676,78.1676,13257.0
2019-10-17 10:55:00,108.42,108.45,108.42,108.43,5113.0,78.1676,78.1892,78.1676,78.1748,5113.0
2019-10-17 11:00:00,108.43,108.43,108.38,108.41,59583.0,78.1748,78.1748,78.1388,78.1604,59583.0
2019-10-17 11:05:00,108.43,108.45,108.43,108.44,15521.0,78.1748,78.1892,78.1748,78.182,15521.0
2019-10-17 11:10:00,108.44,108.47,108.44,108.47,7818.0,78.182,78.2037,78.182,78.2037,7818.0
2019-10-17 11:15:00,108.47,108.47,108.46,108.47,63700.0,78.2037,78.2037,78.1964,78.2037,63700.0
2019-10-17 11:20:00,108.47,108.48,108.46,108.48,79992.0,78.2037,78.2109,78.1964,78.2109,79992.0
2019-10-17 11:25:00,108.48,108.48,108.47,108.48,5746.0,78.2109,78.2109,78.2037,78.2109,5746.0
2019-10-17 11:30:00,108.48,108.48,108.45,108.45,28035.0,78.2109,78.2109,78.1892,78.1892,28035.0
2019-10-17 11:35:00,108.46,108.46,108.43,108.46,14839.0,78.1964,78.1964,78.1748,78.1964,14839.0
2019-10-17 11:40:00,108.45,108.46,108.44,108.45,4727.0,78.1892,78.1964,78.182,78.1892,4727.0
2019-10-17 11:45:00,108.45,108.46,108.44,108.45,7329.0,78.1892,78.1964,78.182,78.1892,7329.0
2019-10-17 11:50:00,108.46,108.46,108.42,108.43,5421.0,78.1964,78.1964,78.1676,78.1748,5421.0
2019-10-17 11:55:00,108.44,108.44,108.42,108.43,20307.0,78.182,78.182,78.1676,78.1748,20307.0
2019-10-17 12:00:00,108.44,108.45,108.41,108.44,59129.0,78.182,78.1892,78.1604,78.182,59129.0
2019-10-17 12:05:00,108.44,108.45,108.43,108.44,2011.0,78.182,78.1892,78.1748,78.182,2011.0
2019-10-17 12:10:00,108.44,108.46,108.44,108.46,1516.0,78.182,78.1964,78.182,78.1964,1516.0
2019-10-17 12:15:00,108.46,108.48,108.46,108.48,65054.0,78.1964,78.2109,78.1964,78.2109,65054.0
2019-10-17 12:20:00,108.47,108.48,108.47,108.48,9463.0,78.2037,78.2109,78.2037,78.2109,9463.0
2019-10-17 12:25:00,108.48,108.49,108.48,108.48,50324.0,78.2109,78.2181,78.2109,78.2109,50324.0
2019-10-17 12:30:00,108.49,108.5,108.48,108.5,40582.0,78.2181,78.2253,78.2109,78.2253,40582.0
2019-10-17 12:35:00,108.5,108.5,108.49,108.5,25952.0,78.2253,78.2253,78.2181,78.2253,25952.0
2019-10-17 12:40:00,108.5,108.5,108.49,108.49,4035.0,78.2253,78.2253,78.2181,78.2181,4035.0
2019-10-17 12:45:00,108.49,108.5,108.49,108.49,2721.0,78.2181,78.2253,78.2181,78.2181,2721.0
2019-10-17 12:50:00,108.5,108.5,108.49,108.49,1079.0,78.2253,78.2253,78.2181,78.2181,1079.0
2019-10-17 12:55:00,108.5,108.5,108.49,108.5,2270.0,78.2253,78.2253,78.2181,78.2253,2270.0
2019-10-17 13:00:00,108.5,108.5,108.49,108.5,1163.0,78.2253,78.2253,78.2181,78.2253,1163.0
2019-10-17 13:05:00,108.5,108.5,108.49,108.5,2780.0,78.2253,78.2253,78.2181,78.2253,2780.0
2019-10-17 13:10:00,108.5,108.5,108.49,108.5,9649.0,78.2253,78.2253,78.2181,78.2253,9649.0
2019-10-17 13:15:00,108.5,108.51,108.49,108.5,74516.0,78.2253,78.2325,78.2181,78.2253,74516.0
2019-10-17 13:20:00,108.5,108.51,108.49,108.5,34362.0,78.2253,78.2325,78.2181,78.2253,34362.0
2019-10-17 13:25:00,108.5,108.5,108.49,108.5,15188.0,78.2253,78.2253,78.2181,78.2253,15188.0
2019-10-17 13:30:00,108.5,108.5,108.5,108.5,2700.0,78.2253,78.2253,78.2253,78.2253,2700.0
2019-10-17 13:35:00,108.5,108.51,108.5,108.51,31246.0,78.2253,78.2325,78.2253,78.2325,31246.0
2019-10-17 13:40:00,108.5,108.51,108.5,108.5,6280.0,78.2253,78.2325,78.2253,78.2253,6280.0
2019-10-17 13:45:00,108.5,108.51,108.5,108.51,11569.0,78.2253,78.2325,78.2253,78.2325,11569.0
2019-10-17 13:50:00,108.51,108.51,108.5,108.51,12027.0,78.2325,78.2325,78.2253,78.2325,12027.0
2019-10-17 13:55:00,108.51,108.51,108.5,108.5,29907.0,78.2325,78.2325,78.2253,78.2253,29907.0
2019-10-17 14:00:00,108.51,108.51,108.48,108.49,110972.0,78.2325,78.2325,78.2109,78.2181,110972.0
2019-10-17 14:05:00,108.49,108.5,108.48,108.5,60565.0,78.2181,78.2253,78.2109,78.2253,60565.0
2019-10-17 14:10:00,108.5,108.5,108.49,108.5,826.0,78.2253,78.2253,78.2181,78.2253,826.0
2019-10-17 14:15:00,108.5,108.5,108.49,108.49,903.0,78.2253,78.2253,78.2181,78.2181,903.0
2019-10-17 14:20:00,108.5,108.51,108.49,108.51,79822.0,78.2253,78.2325,78.2181,78.2325,79822.0
2019-10-17 14:25:00,108.51,108.51,108.5,108.51,6746.0,78.2325,78.2325,78.2253,78.2325,6746.0
2019-10-17 14:30:00,108.5,108.51,108.49,108.5,12678.0,78.2253,78.2325,78.2181,78.2253,12678.0
2019-10-17 14:35:00,108.5,108.51,108.5,108.51,12762.0,78.2253,78.2325,78.2253,78.2325,12762.0
2019-10-17 14:40:00,108.51,108.51,108.5,108.51,1429.0,78.2325,78.2325,78.2253,78.2325,1429.0
2019-10-17 14:45:00,108.5,108.51,108.5,108.51,701.0,78.2253,78.2325,78.2253,78.2325,701.0
2019-10-17 14:50:00,108.5,108.52,108.5,108.51,48415.0,78.2253,78.2397,78.2253,78.2325,48415.0
2019-10-17 14:55:00,108.52,108.52,108.52,108.52,680.0,78.2397,78.2397,78.2397,78.2397,680.0
2019-10-17 15:00:00,108.52,108.52,108.51,108.52,3991.0,78.2397,78.2397,78.2325,78.2397,3991.0
2019-10-17 15:05:00,108.51,108.52,108.5,108.5,6050.0,78.2325,78.2397,78.2253,78.2253,6050.0
2019-10-17 15:10:00,108.5,108.51,108.5,108.51,11860.0,78.2253,78.2325,78.2253,78.2325,11860.0
2019-10-17 15:15:00,108.5,108.51,108.49,108.49,18072.0,78.2253,78.2325,78.2181,78.2181,18072.0
2019-10-17 15:20:00,108.49,108.5,108.49,108.5,5473.0,78.2181,78.2253,78.2181,78.2253,5473.0
2019-10-17 15:25:00,108.5,108.5,108.49,108.5,65881.0,78.2253,78.2253,78.2181,78.2253,65881.0
2019-10-17 15:30:00,108.49,108.5,108.49,108.5,151087.0,78.2181,78.2253,78.2181,78.2253,151087.0
2019-10-17 15:35:00,108.5,108.5,108.49,108.5,102273.0,78.2253,78.2253,78.2181,78.2253,102273.0
2019-10-17 15:40:00,108.5,108.5,108.49,108.5,33757.0,78.2253,78.2253,78.2181,78.2253,33757.0
2019-10-17 15:45:00,108.5,108.5,108.48,108.48,58152.0,78.2253,78.2253,78.2109,78.2109,58152.0
2019-10-17 15:50:00,108.48,108.51,108.47,108.5,126156.0,78.2109,78.2325,78.2037,78.2253,126156.0
2019-10-17 15:55:00,108.5,108.5,108.43,108.46,693856.0,78.2253,78.2253,78.1748,78.1964,693856.0
2019-10-18 09:30:00,108.47,108.54,108.44,108.53,128894.0,78.2037,78.2541,78.182,78.2469,128894.0
2019-10-18 09:35:00,108.53,108.54,108.52,108.53,65283.0,78.2469,78.2541,78.2397,78.2469,65283.0
2019-10-18 09:40:00,108.53,108.53,108.51,108.51,54056.0,78.2469,78.2469,78.2325,78.2325,54056.0
2019-10-18 09:45:00,108.52,108.54,108.51,108.53,74892.0,78.2397,78.2541,78.2325,78.2469,74892.0
2019-10-18 09:50:00,108.52,108.53,108.5,108.51,24303.0,78.2397,78.2469,78.2253,78.2325,24303.0
2019-10-18 09:55:00,108.51,108.52,108.48,108.5,59688.0,78.2325,78.2397,78.2109,78.2253,59688.0
2019-10-18 10:00:00,108.5,108.51,108.46,108.47,21512.0,78.2253,78.2325,78.1964,78.2037,21512.0
2019-10-18 10:05:00,108.47,108.48,108.46,108.48,6930.0,78.2037,78.2109,78.1964,78.2109,6930.0
2019-10-18 10:10:00,108.48,108.49,108.47,108.47,18230.0,78.2109,78.2181,78.2037,78.2037,18230.0
2019-10-18 10:15:00,108.47,108.48,108.45,108.48,9495.0,78.2037,78.2109,78.1892,78.2109,9495.0
2019-10-18 10:20:00,108.48,108.49,108.47,108.48,5518.0,78.2109,78.2181,78.2037,78.2109,5518.0
2019-10-18 10:25:00,108.49,108.49,108.47,108.47,4513.0,78.2181,78.2181,78.2037,78.2037,4513.0
2019-10-18 10:30:00,108.47,108.47,108.43,108.43,14473.0,78.2037,78.2037,78.1748,78.1748,14473.0
2019-10-18 10:35:00,108.42,108.44,108.42,108.44,12763.0,78.1676,78.182,78.1676,78.182,12763.0
2019-10-18 10:40:00,108.44,108.44,108.4,108.4,49600.0,78.182,78.182,78.1532,78.1532,49600.0
2019-10-18 10:45:00,108.4,108.42,108.4,108.42,50117.0,78.1532,78.1676,78.1532,78.1676,50117.0
2019-10-18 10:50:00,108.42,108.44,108.42,108.44,41244.0,78.1676,78.182,78.1676,78.182,41244.0
2019-10-18 10:55:00,108.43,108.44,108.43,108.44,9457.0,78.1748,78.182,78.1748,78.182,9457.0
2019-10-18 11:00:00,108.44,108.45,108.43,108.45,84070.0,78.182,78.1892,78.1748,78.1892,84070.0
2019-10-18 11:05:00,108.45,108.46,108.42,108.43,64808.0,78.1892,78.1964,78.1676,78.1748,64808.0
2019-10-18 11:10:00,108.43,108.47,108.43,108.47,31268.0,78.1748,78.2037,78.1748,78.2037,31268.0
2019-10-18 11:15:00,108.47,108.48,108.46,108.48,12013.0,78.2037,78.2109,78.1964,78.2109,12013.0
2019-10-18 11:20:00,108.47,108.48,108.46,108.47,22735.0,78.2037,78.2109,78.1964,78.2037,22735.0
2019-10-18 11:25:00,108.47,108.48,108.46,108.46,3313.0,78.2037,78.2109,78.1964,78.1964,3313.0
2019-10-18 11:30:00,108.46,108.48,108.44,108.44,12721.0,78.1964,78.2109,78.182,78.182,12721.0
2019-10-18 11:35:00,108.45,108.47,108.45,108.47,8038.0,78.1892,78.2037,78.1892,78.2037,8038.0
2019-10-18 11:40:00,108.47,108.47,108.44,108.44,7766.0,78.2037,78.2037,78.182,78.182,7766.0
2019-10-18 11:45:00,108.44,108.44,108.43,108.44,6764.0,78.182,78.182,78.1748,78.182,6764.0
2019-10-18 11:50:00,108.44,108.44,108.41,108.42,17574.0,78.182,78.182,78.1604,78.1676,17574.0
2019-10-18 11:55:00,108.42,108.43,108.41,108.42,22153.0,78.1676,78.1748,78.1604,78.1676,22153.0
2019-10-18 12:00:00,108.41,108.43,108.4,108.41,26818.0,78.1604,78.1748,78.1532,78.1604,26818.0
2019-10-18 12:05:00,108.42,108.43,108.41,108.41,4127.0,78.1676,78.1748,78.1604,78.1604,4127.0
2019-10-18 12:10:00,108.41,108.42,108.41,108.41,5820.0,78.1604,78.1676,78.1604,78.1604,5820.0
2019-10-18 12:15:00,108.41,108.41,108.36,108.37,93175.0,78.1604,78.1604,78.1243,78.1316,93175.0
2019-10-18 12:20:00,108.37,108.38,108.34,108.37,43668.0,78.1316,78.1388,78.1099,78.1316,43668.0
2019-10-18 12:25:00,108.37,108.4,108.36,108.39,7840.0,78.1316,78.1532,78.1243,78.146,7840.0
2019-10-18 12:30:00,108.38,108.41,108.37,108.41,21433.0,78.1388,78.1604,78.1316,78.1604,21433.0
2019-10-18 12:35:00,108.41,108.41,108.38,108.38,36396.0,78.1604,78.1604,78.1388,78.1388,36396.0
2019-10-18 12:40:00,108.38,108.38,108.36,108.38,31940.0,78.1388,78.1388,78.1243,78.1388,31940.0
2019-10-18 12:45:00,108.39,108.4,108.37,108.39,21294.0,78.146,78.1532,78.1316,78.146,21294.0
2019-10-18 12:50:00,108.39,108.42,108.39,108.42,6844.0,78.146,78.1676,78.146,78.1676,6844.0
2019-10-18 12:55:00,108.42,108.42,108.41,108.42,2003.0,78.1676,78.1676,78.1604,78.1676,2003.0
2019-10-18 13:00:00,108.42,108.43,108.42,108.43,9426.0,78.1676,78.1748,78.1676,78.1748,9426.0
2019-10-18 13:05:00,108.43,108.45,108.43,108.44,5787.0,78.1748,78.1892,78.1748,78.182,5787.0
2019-10-18 13:10:00,108.44,108.45,108.43,108.44,19749.0,78.182,78.1892,78.1748,78.182,19749.0
2019-10-18 13:15:00,108.44,108.46,108.43,108.46,33785.0,78.182,78.1964,78.1748,78.1964,33785.0
2019-10-18 13:20:00,108.45,108.46,108.45,108.45,10514.0,78.1892,78.1964,78.1892,78.1892,10514.0
2019-10-18 13:25:00,108.45,108.46,108.44,108.46,7718.0,78.1892,78.1964,78.182,78.1964,7718.0
2019-10-18 13:30:00,108.45,108.46,108.45,108.45,2601.0,78.1892,78.1964,78.1892,78.1892,2601.0
2019-10-18 13:35:00,108.45,108.45,108.43,108.43,9615.0,78.1892,78.1892,78.1748,78.1748,9615.0
2019-10-18 13:40:00,108.44,108.45,108.42,108.45,28715.0,78.182,78.1892,78.1676,78.1892,28715.0
2019-10-18 13:45:00,108.45,108.46,108.44,108.45,10856.0,78.1892,78.1964,78.182,78.1892,10856.0
2019-10-18 13:50:00,108.45,108.46,108.44,108.45,28028.0,78.1892,78.1964,78.182,78.1892,28028.0
2019-10-18 13:55:00,108.45,108.46,108.44,108.45,11700.0,78.1892,78.1964,78.182,78.1892,11700.0
2019-10-18 14:00:00,108.45,108.46,108.43,108.43,12910.0,78.1892,78.1964,78.1748,78.1748,12910.0
2019-10-18 14:05:00,108.44,108.47,108.43,108.45,110423.0,78.182,78.2037,78.1748,78.1892,110423.0
2019-10-18 14:10:00,108.45,108.47,108.45,108.47,30488.0,78.1892,78.2037,78.1892,78.2037,30488.0
2019-10-18 14:15:00,108.46,108.47,108.45,108.45,30590.0,78.1964,78.2037,78.1892,78.1892,30590.0
2019-10-18 14:20:00,108.45,108.47,108.45,108.47,37437.0,78.1892,78.2037,78.1892,78.2037,37437.0
2019-10-18 14:25:00,108.46,108.49,108.46,108.49,32084.0,78.1964,78.2181,78.1964,78.2181,32084.0
2019-10-18 14:30:00,108.48,108.48,108.47,108.48,12414.0,78.2109,78.2109,78.2037,78.2109,12414.0
2019-10-18 14:35:00,108.48,108.48,108.46,108.47,9816.0,78.2109,78.2109,78.1964,78.2037,9816.0
2019-10-18 14:40:00,108.46,108.48,108.46,108.47,23678.0,78.1964,78.2109,78.1964,78.2037,23678.0
2019-10-18 14:45:00,108.47,108.48,108.46,108.48,22747.0,78.2037,78.2109,78.1964,78.2109,22747.0
2019-10-18 14:50:00,108.47,108.49,108.47,108.49,22915.0,78.2037,78.2181,78.2037,78.2181,22915.0
2019-10-18 14:55:00,108.49,108.49,108.48,108.49,2600.0,78.2181,78.2181,78.2109,78.2181,2600.0
2019-10-18 15:00:00,108.49,108.5,108.48,108.5,17785.0,78.2181,78.2253,78.2109,78.2253,17785.0
2019-10-18 15:05:00,108.49,108.5,108.49,108.5,15074.0,78.2181,78.2253,78.2181,78.2253,15074.0
2019-10-18 15:10:00,108.5,108.51,108.5,108.51,12801.0,78.2253,78.2325,78.2253,78.2325,12801.0
2019-10-18 15:15:00,108.51,108.52,108.5,108.51,30997.0,78.2325,78.2397,78.2253,78.2325,30997.0
2019-10-18 15:20:00,108.52,108.52,108.5,108.51,14792.0,78.2397,78.2397,78.2253,78.2325,14792.0
2019-10-18 15:25:00,108.51,108.52,108.5,108.5,13683.0,78.2325,78.2397,78.2253,78.2253,13683.0
2019-10-18 15:30:00,108.5,108.52,108.5,108.51,12256.0,78.2253,78.2397,78.2253,78.2325,12256.0
2019-10-18 15:35:00,108.51,108.53,108.5,108.51,28105.0,78.2325,78.2469,78.2253,78.2325,28105.0
2019-10-18 15:40:00,108.52,108.52,108.49,108.49,16317.0,78.2397,78.2397,78.2181,78.2181,16317.0
2019-10-18 15:45:00,108.5,108.51,108.49,108.49,84945.0,78.2253,78.2325,78.2181,78.2181,84945.0
2019-10-18 15:50:00,108.5,108.51,108.49,108.5,46339.0,78.2253,78.2325,78.2181,78.2253,46339.0
2019-10-18 15:55:00,108.5,108.5,108.46,108.46,182005.0,78.2253,78.2253,78.1964,78.1964,182005.0
2019-10-21 09:30:00,108.6,108.6,108.56,108.59,53124.0,78.2974,78.2974,78.2685,78.2902,53124.0
2019-10-21 09:35:00,108.58,108.6,108.58,108.59,156067.0,78.283,78.2974,78.283,78.2902,156067.0
2019-10-21 09:40:00,108.59,108.6,108.57,108.58,185621.0,78.2902,78.2974,78.2757,78.283,185621.0
2019-10-21 09:45:00,108.58,108.59,108.57,108.59,65489.0,78.283,78.2902,78.2757,78.2902,65489.0
2019-10-21 09:50:00,108.58,108.59,108.57,108.59,358684.0,78.283,78.2902,78.2757,78.2902,358684.0
2019-10-21 09:55:00,108.59,108.59,108.56,108.58,52602.0,78.2902,78.2902,78.2685,78.283,52602.0
2019-10-21 10:00:00,108.57,108.59,108.55,108.56,110067.0,78.2757,78.2902,78.2613,78.2685,110067.0
2019-10-21 10:05:00,108.56,108.57,108.54,108.57,31075.0,78.2685,78.2757,78.2541,78.2757,31075.0
2019-10-21 10:10:00,108.56,108.58,108.55,108.57,53004.0,78.2685,78.283,78.2613,78.2757,53004.0
2019-10-21 10:15:00,108.57,108.58,108.56,108.57,18717.0,78.2757,78.283,78.2685,78.2757,18717.0
2019-10-21 10:20:00,108.57,108.58,108.57,108.58,4054.0,78.2757,78.283,78.2757,78.283,4054.0
2019-10-21 10:25:00,108.58,108.59,108.57,108.58,41043.0,78.283,78.2902,78.2757,78.283,41043.0
2019-10-21 10:30:00,108.58,108.58,108.56,108.57,6214.0,78.283,78.283,78.2685,78.2757,6214.0
2019-10-21 10:35:00,108.57,108.58,108.56,108.58,3576.0,78.2757,78.283,78.2685,78.283,3576.0
2019-10-21 10:40:00,108.58,108.59,108.57,108.59,34403.0,78.283,78.2902,78.2757,78.2902,34403.0
2019-10-21 10:45:00,108.58,108.59,108.57,108.57,12278.0,78.283,78.2902,78.2757,78.2757,12278.0
2019-10-21 10:50:00,108.58,108.58,108.56,108.57,26883.0,78.283,78.283,78.2685,78.2757,26883.0
2019-10-21 10:55:00,108.57,108.58,108.57,108.58,33341.0,78.2757,78.283,78.2757,78.283,33341.0
2019-10-21 11:00:00,108.58,108.59,108.58,108.59,61652.0,78.283,78.2902,78.283,78.2902,61652.0
2019-10-21 11:05:00,108.59,108.59,108.58,108.59,102918.0,78.2902,78.2902,78.283,78.2902,102918.0
2019-10-21 11:10:00,108.59,108.59,108.58,108.59,5939.0,78.2902,78.2902,78.283,78.2902,5939.0
2019-10-21 11:15:00,108.59,108.59,108.58,108.59,15143.0,78.2902,78.2902,78.283,78.2902,15143.0
2019-10-21 11:20:00,108.59,108.59,108.58,108.59,43797.0,78.2902,78.2902,78.283,78.2902,43797.0
2019-10-21 11:25:00,108.59,108.6,108.58,108.59,14442.0,78.2902,78.2974,78.283,78.2902,14442.0
2019-10-21 11:30:00,108.59,108.59,108.58,108.58,14113.0,78.2902,78.2902,78.283,78.283,14113.0
2019-10-21 11:35:00,108.59,108.59,108.57,108.58,9595.0,78.2902,78.2902,78.2757,78.283,9595.0
2019-10-21 11:40:00,108.58,108.58,108.57,108.58,700.0,78.283,78.283,78.2757,78.283,700.0
2019-10-21 11:45:00,108.58,108.58,108.58,108.58,599.0,78.283,78.283,78.283,78.283,599.0
2019-10-21 11:50:00,108.58,108.58,108.57,108.58,1421.0,78.283,78.283,78.2757,78.283,1421.0
2019-10-21 11:55:00,108.58,108.58,108.57,108.58,4101.0,78.283,78.283,78.2757,78.283,4101.0
2019-10-21 12:00:00,108.58,108.58,108.56,108.57,9142.0,78.283,78.283,78.2685,78.2757,9142.0
2019-10-21 12:05:00,108.57,108.57,108.55,108.56,61927.0,78.2757,78.2757,78.2613,78.2685,61927.0
2019-10-21 12:10:00,108.56,108.56,108.55,108.56,33121.0,78.2685,78.2685,78.2613,78.2685,33121.0
2019-10-21 12:15:00,108.55,108.56,108.54,108.55,32978.0,78.2613,78.2685,78.2541,78.2613,32978.0
2019-10-21 12:20:00,108.55,108.55,108.54,108.55,3944.0,78.2613,78.2613,78.2541,78.2613,3944.0
2019-10-21 12:25:00,108.55,108.56,108.55,108.56,43711.0,78.2613,78.2685,78.2613,78.2685,43711.0
2019-10-21 12:30:00,108.56,108.56,108.55,108.56,44564.0,78.2685,78.2685,78.2613,78.2685,44564.0
2019-10-21 12:35:00,108.56,108.56,108.55,108.56,3821.0,78.2685,78.2685,78.2613,78.2685,3821.0
2019-10-21 12:40:00,108.56,108.56,108.55,108.56,9250.0,78.2685,78.2685,78.2613,78.2685,9250.0
2019-10-21 12:45:00,108.55,108.56,108.55,108.55,2268.0,78.2613,78.2685,78.2613,78.2613,2268.0
2019-10-21 12:50:00,108.56,108.56,108.55,108.56,2792.0,78.2685,78.2685,78.2613,78.2685,2792.0
2019-10-21 12:55:00,108.56,108.56,108.55,108.55,1777.0,78.2685,78.2685,78.2613,78.2613,1777.0
2019-10-21 13:00:00,108.56,108.56,108.55,108.55,566.0,78.2685,78.2685,78.2613,78.2613,566.0
2019-10-21 13:05:00,108.56,108.56,108.55,108.55,5361.0,78.2685,78.2685,78.2613,78.2613,5361.0
2019-10-21 13:10:00,108.55,108.56,108.55,108.56,806.0,78.2613,78.2685,78.2613,78.2685,806.0
2019-10-21 13:15:00,108.55,108.56,108.55,108.56,2003.0,78.2613,78.2685,78.2613,78.2685,2003.0
2019-10-21 13:20:00,108.56,108.56,108.55,108.56,2732.0,78.2685,78.2685,78.2613,78.2685,2732.0
2019-10-21 13:25:00,108.55,108.56,108.55,108.55,28188.0,78.2613,78.2685,78.2613,78.2613,28188.0
2019-10-21 13:30:00,108.55,108.55,108.54,108.55,6213.0,78.2613,78.2613,78.2541,78.2613,6213.0
2019-10-21 13:35:00,108.55,108.55,108.54,108.54,1302.0,78.2613,78.2613,78.2541,78.2541,1302.0
2019-10-21 13:40:00,108.54,108.55,108.54,108.55,252313.0,78.2541,78.2613,78.2541,78.2613,252313.0
2019-10-21 13:45:00,108.55,108.55,108.54,108.54,158203.0,78.2613,78.2613,78.2541,78.2541,158203.0
2019-10-21 13:50:00,108.54,108.55,108.54,108.55,1200.0,78.2541,78.2613,78.2541,78.2613,1200.0
2019-10-21 13:55:00,108.55,108.56,108.54,108.55,73886.0,78.2613,78.2685,78.2541,78.2613,73886.0
2019-10-21 14:00:00,108.56,108.57,108.55,108.57,68931.0,78.2685,78.2757,78.2613,78.2757,68931.0
2019-10-21 14:05:00,108.57,108.57,108.56,108.57,35175.0,78.2757,78.2757,78.2685,78.2757,35175.0
2019-10-21 14:10:00,108.57,108.57,108.56,108.56,10101.0,78.2757,78.2757,78.2685,78.2685,10101.0
2019-10-21 14:15:00,108.56,108.57,108.54,108.55,13183.0,78.2685,78.2757,78.2541,78.2613,13183.0
2019-10-21 14:20:00,108.54,108.55,108.53,108.54,42538.0,78.2541,78.2613,78.2469,78.2541,42538.0
2019-10-21 14:25:00,108.53,108.54,108.52,108.53,36953.0,78.2469,78.2541,78.2397,78.2469,36953.0
2019-10-21 14:30:00,108.52,108.53,108.52,108.53,59239.0,78.2397,78.2469,78.2397,78.2469,59239.0
2019-10-21 14:35:00,108.52,108.53,108.52,108.53,10719.0,78.2397,78.2469,78.2397,78.2469,10719.0
2019-10-21 14:40:00,108.53,108.53,108.52,108.53,430.0,78.2469,78.2469,78.2397,78.2469,430.0
2019-10-21 14:45:00,108.53,108.53,108.52,108.53,1984.0,78.2469,78.2469,78.2397,78.2469,1984.0
2019-10-21 14:50:00,108.53,108.53,108.52,108.52,3779.0,78.2469,78.2469,78.2397,78.2397,3779.0
2019-10-21 14:55:00,108.52,108.53,108.52,108.53,2782.0,78.2397,78.2469,78.2397,78.2469,2782.0
2019-10-21 15:00:00,108.53,108.54,108.52,108.54,41944.0,78.2469,78.2541,78.2397,78.2541,41944.0
2019-10-21 15:05:00,108.54,108.54,108.53,108.53,9965.0,78.2541,78.2541,78.2469,78.2469,9965.0
2019-10-21 15:10:00,108.54,108.54,108.53,108.54,59074.0,78.2541,78.2541,78.2469,78.2541,59074.0
2019-10-21 15:15:00,108.54,108.54,108.53,108.53,702.0,78.2541,78.2541,78.2469,78.2469,702.0
2019-10-21 15:20:00,108.54,108.54,108.53,108.53,31908.0,78.2541,78.2541,78.2469,78.2469,31908.0
2019-10-21 15:25:00,108.54,108.54,108.53,108.53,7317.0,78.2541,78.2541,78.2469,78.2469,7317.0
2019-10-21 15:30:00,108.54,108.54,108.53,108.53,22852.0,78.2541,78.2541,78.2469,78.2469,22852.0
2019-10-21 15:35:00,108.54,108.54,108.53,108.54,4068.0,78.2541,78.2541,78.2469,78.2541,4068.0
2019-10-21 15:40:00,108.54,108.54,108.53,108.54,77711.0,78.2541,78.2541,78.2469,78.2541,77711.0
2019-10-21 15:45:00,108.54,108.54,108.53,108.54,122075.0,78.2541,78.2541,78.2469,78.2541,122075.0
2019-10-21 15:50:00,108.54,108.55,108.53,108.54,47852.0,78.2541,78.2613,78.2469,78.2541,47852.0
2019-10-21 15:55:00,108.54,108.55,108.52,108.54,231070.0,78.2541,78.2613,78.2397,78.2541,231070.0
2019-10-22 09:30:00,108.57,108.57,108.53,108.54,33683.0,78.2757,78.2757,78.2469,78.2541,33683.0
2019-10-22 09:35:00,108.53,108.53,108.49,108.51,21363.0,78.2469,78.2469,78.2181,78.2325,21363.0
2019-10-22 09:40:00,108.51,108.53,108.5,108.53,24707.0,78.2325,78.2469,78.2253,78.2469,24707.0
2019-10-22 09:45:00,108.54,108.54,108.5,108.51,80739.0,78.2541,78.2541,78.2253,78.2325,80739.0
2019-10-22 09:50:00,108.51,108.53,108.5,108.52,11661.0,78.2325,78.2469,78.2253,78.2397,11661.0
2019-10-22 09:55:00,108.52,108.52,108.49,108.5,25158.0,78.2397,78.2397,78.2181,78.2253,25158.0
2019-10-22 10:00:00,108.5,108.52,108.49,108.5,41655.0,78.2253,78.2397,78.2181,78.2253,41655.0
2019-10-22 10:05:00,108.49,108.51,108.49,108.51,14934.0,78.2181,78.2325,78.2181,78.2325,14934.0
2019-10-22 10:10:00,108.51,108.51,108.49,108.49,22704.0,78.2325,78.2325,78.2181,78.2181,22704.0
2019-10-22 10:15:00,108.5,108.5,108.49,108.5,7491.0,78.2253,78.2253,78.2181,78.2253,7491.0
2019-10-22 10:20:00,108.49,108.5,108.49,108.5,6996.0,78.2181,78.2253,78.2181,78.2253,6996.0
2019-10-22 10:25:00,108.5,108.52,108.5,108.5,34154.0,78.2253,78.2397,78.2253,78.2253,34154.0
2019-10-22 10:30:00,108.51,108.53,108.51,108.52,14994.0,78.2325,78.2469,78.2325,78.2397,14994.0
2019-10-22 10:35:00,108.52,108.53,108.51,108.53,9282.0,78.2397,78.2469,78.2325,78.2469,9282.0
2019-10-22 10:40:00,108.53,108.54,108.52,108.53,31841.0,78.2469,78.2541,78.2397,78.2469,31841.0
2019-10-22 10:45:00,108.52,108.53,108.52,108.52,14518.0,78.2397,78.2469,78.2397,78.2397,14518.0
2019-10-22 10:50:00,108.52,108.53,108.51,108.52,19300.0,78.2397,78.2469,78.2325,78.2397,19300.0
2019-10-22 10:55:00,108.52,108.54,108.51,108.53,50775.0,78.2397,78.2541,78.2325,78.2469,50775.0
2019-10-22 11:00:00,108.53,108.53,108.51,108.51,6566.0,78.2469,78.2469,78.2325,78.2325,6566.0
2019-10-22 11:05:00,108.52,108.54,108.52,108.53,14849.0,78.2397,78.2541,78.2397,78.2469,14849.0
2019-10-22 11:10:00,108.53,108.53,108.51,108.52,8719.0,78.2469,78.2469,78.2325,78.2397,8719.0
2019-10-22 11:15:00,108.52,108.52,108.51,108.51,6378.0,78.2397,78.2397,78.2325,78.2325,6378.0
2019-10-22 11:20:00,108.52,108.53,108.51,108.52,36691.0,78.2397,78.2469,78.2325,78.2397,36691.0
2019-10-22 11:25:00,108.52,108.53,108.51,108.52,31966.0,78.2397,78.2469,78.2325,78.2397,31966.0
2019-10-22 11:30:00,108.52,108.52,108.51,108.52,45104.0,78.2397,78.2397,78.2325,78.2397,45104.0
2019-10-22 11:35:00,108.52,108.52,108.51,108.52,17421.0,78.2397,78.2397,78.2325,78.2397,17421.0
2019-10-22 11:40:00,108.52,108.52,108.51,108.52,4000.0,78.2397,78.2397,78.2325,78.2397,4000.0
2019-10-22 11:45:00,108.52,108.52,108.51,108.51,5485.0,78.2397,78.2397,78.2325,78.2325,5485.0
2019-10-22 11:50:00,108.51,108.52,108.49,108.49,9884.0,78.2325,78.2397,78.2181,78.2181,9884.0
2019-10-22 11:55:00,108.5,108.5,108.48,108.5,25959.0,78.2253,78.2253,78.2109,78.2253,25959.0
2019-10-22 12:00:00,108.5,108.5,108.49,108.49,8846.0,78.2253,78.2253,78.2181,78.2181,8846.0
2019-10-22 12:05:00,108.49,108.5,108.49,108.5,14428.0,78.2181,78.2253,78.2181,78.2253,14428.0
2019-10-22 12:10:00,108.51,108.52,108.5,108.52,5589.0,78.2325,78.2397,78.2253,78.2397,5589.0
2019-10-22 12:15:00,108.51,108.53,108.51,108.52,3514.0,78.2325,78.2469,78.2325,78.2397,3514.0
2019-10-22 12:20:00,108.52,108.53,108.51,108.52,6416.0,78.2397,78.2469,78.2325,78.2397,6416.0
2019-10-22 12:25:00,108.52,108.53,108.51,108.52,21315.0,78.2397,78.2469,78.2325,78.2397,21315.0
2019-10-22 12:30:00,108.52,108.53,108.52,108.53,681.0,78.2397,78.2469,78.2397,78.2469,681.0
2019-10-22 12:35:00,108.53,108.53,108.52,108.53,3066.0,78.2469,78.2469,78.2397,78.2469,3066.0
2019-10-22 12:40:00,108.52,108.53,108.52,108.53,1381.0,78.2397,78.2469,78.2397,78.2469,1381.0
2019-10-22 12:45:00,108.53,108.53,108.52,108.52,7415.0,78.2469,78.2469,78.2397,78.2397,7415.0
2019-10-22 12:50:00,108.52,108.52,108.51,108.51,3901.0,78.2397,78.2397,78.2325,78.2325,3901.0
2019-10-22 12:55:00,108.51,108.52,108.51,108.52,7413.0,78.2325,78.2397,78.2325,78.2397,7413.0
2019-10-22 13:00:00,108.52,108.52,108.51,108.52,6232.0,78.2397,78.2397,78.2325,78.2397,6232.0
2019-10-22 13:05:00,108.51,108.52,108.5,108.51,11237.0,78.2325,78.2397,78.2253,78.2325,11237.0
2019-10-22 13:10:00,108.51,108.51,108.5,108.51,3881.0,78.2325,78.2325,78.2253,78.2325,3881.0
2019-10-22 13:15:00,108.52,108.52,108.5,108.5,6800.0,78.2397,78.2397,78.2253,78.2253,6800.0
2019-10-22 13:20:00,108.51,108.52,108.5,108.52,6347.0,78.2325,78.2397,78.2253,78.2397,6347.0
2019-10-22 13:25:00,108.51,108.52,108.5,108.52,59284.0,78.2325,78.2397,78.2253,78.2397,59284.0
2019-10-22 13:30:00,108.52,108.52,108.51,108.51,4400.0,78.2397,78.2397,78.2325,78.2325,4400.0
2019-10-22 13:35:00,108.52,108.53,108.51,108.53,75234.0,78.2397,78.2469,78.2325,78.2469,75234.0
2019-10-22 13:40:00,108.53,108.53,108.52,108.52,28013.0,78.2469,78.2469,78.2397,78.2397,28013.0
2019-10-22 13:45:00,108.52,108.53,108.51,108.52,22677.0,78.2397,78.2469,78.2325,78.2397,22677.0
2019-10-22 13:50:00,108.51,108.52,108.51,108.51,2829.0,78.2325,78.2397,78.2325,78.2325,2829.0
2019-10-22 13:55:00,108.51,108.52,108.51,108.51,4202.0,78.2325,78.2397,78.2325,78.2325,4202.0
2019-10-22 14:00:00,108.51,108.52,108.51,108.52,8520.0,78.2325,78.2397,78.2325,78.2397,8520.0
2019-10-22 14:05:00,108.52,108.53,108.51,108.53,12012.0,78.2397,78.2469,78.2325,78.2469,12012.0
2019-10-22 14:10:00,108.53,108.54,108.52,108.54,6933.0,78.2469,78.2541,78.2397,78.2541,6933.0
2019-10-22 14:15:00,108.53,108.54,108.52,108.53,9559.0,78.2469,78.2541,78.2397,78.2469,9559.0
2019-10-22 14:20:00,108.53,108.53,108.51,108.51,8673.0,78.2469,78.2469,78.2325,78.2325,8673.0
2019-10-22 14:25:00,108.52,108.52,108.51,108.52,4685.0,78.2397,78.2397,78.2325,78.2397,4685.0
2019-10-22 14:30:00,108.52,108.53,108.49,108.5,105002.0,78.2397,78.2469,78.2181,78.2253,105002.0
2019-10-22 14:35:00,108.5,108.53,108.5,108.52,18274.0,78.2253,78.2469,78.2253,78.2397,18274.0
2019-10-22 14:40:00,108.52,108.53,108.51,108.52,21243.0,78.2397,78.2469,78.2325,78.2397,21243.0
2019-10-22 14:45:00,108.52,108.52,108.5,108.5,15953.0,78.2397,78.2397,78.2253,78.2253,15953.0
2019-10-22 14:50:00,108.5,108.51,108.47,108.5,42148.0,78.2253,78.2325,78.2037,78.2253,42148.0
2019-10-22 14:55:00,108.5,108.52,108.5,108.5,9080.0,78.2253,78.2397,78.2253,78.2253,9080.0
2019-10-22 15:00:00,108.5,108.52,108.49,108.5,9327.0,78.2253,78.2397,78.2181,78.2253,9327.0
2019-10-22 15:05:00,108.5,108.53,108.49,108.51,14735.0,78.2253,78.2469,78.2181,78.2325,14735.0
2019-10-22 15:10:00,108.52,108.52,108.5,108.52,5567.0,78.2397,78.2397,78.2253,78.2397,5567.0
2019-10-22 15:15:00,108.52,108.55,108.52,108.54,29503.0,78.2397,78.2613,78.2397,78.2541,29503.0
2019-10-22 15:20:00,108.54,108.56,108.54,108.56,50794.0,78.2541,78.2685,78.2541,78.2685,50794.0
2019-10-22 15:25:00,108.56,108.57,108.55,108.57,55507.0,78.2685,78.2757,78.2613,78.2757,55507.0
2019-10-22 15:30:00,108.57,108.57,108.55,108.56,59413.0,78.2757,78.2757,78.2613,78.2685,59413.0
2019-10-22 15:35:00,108.56,108.57,108.54,108.54,10667.0,78.2685,78.2757,78.2541,78.2541,10667.0
2019-10-22 15:40:00,108.54,108.55,108.53,108.53,7625.0,78.2541,78.2613,78.2469,78.2469,7625.0
2019-10-22 15:45:00,108.53,108.54,108.49,108.51,33896.0,78.2469,78.2541,78.2181,78.2325,33896.0
2019-10-22 15:50:00,108.51,108.53,108.5,108.51,63781.0,78.2325,78.2469,78.2253,78.2325,63781.0
2019-10-22 15:55:00,108.51,108.62,108.5,108.54,1004042.0,78.2325,78.3118,78.2253,78.2541,1004042.0
2019-10-23 09:30:00,108.55,108.58,108.55,108.55,69499.0,78.2613,78.283,78.2613,78.2613,69499.0
2019-10-23 09:35:00,108.55,108.58,108.51,108.58,130667.0,78.2613,78.283,78.2325,78.283,130667.0
2019-10-23 09:40:00,108.57,108.58,108.55,108.57,37225.0,78.2757,78.283,78.2613,78.2757,37225.0
2019-10-23 09:45:00,108.57,108.59,108.57,108.58,31876.0,78.2757,78.2902,78.2757,78.283,31876.0
2019-10-23 09:50:00,108.58,108.58,108.55,108.57,109319.0,78.283,78.283,78.2613,78.2757,109319.0
2019-10-23 09:55:00,108.56,108.57,108.56,108.57,12673.0,78.2685,78.2757,78.2685,78.2757,12673.0
2019-10-23 10:00:00,108.58,108.58,108.56,108.58,19578.0,78.283,78.283,78.2685,78.283,19578.0
2019-10-23 10:05:00,108.58,108.58,108.56,108.56,10320.0,78.283,78.283,78.2685,78.2685,10320.0
2019-10-23 10:10:00,108.57,108.57,108.56,108.57,1479.0,78.2757,78.2757,78.2685,78.2757,1479.0
2019-10-23 10:15:00,108.57,108.57,108.55,108.56,38942.0,78.2757,78.2757,78.2613,78.2685,38942.0
2019-10-23 10:20:00,108.56,108.57,108.56,108.56,1130.0,78.2685,78.2757,78.2685,78.2685,1130.0
2019-10-23 10:25:00,108.57,108.57,108.56,108.56,4971.0,78.2757,78.2757,78.2685,78.2685,4971.0
2019-10-23 10:30:00,108.57,108.58,108.55,108.55,133490.0,78.2757,78.283,78.2613,78.2613,133490.0
2019-10-23 10:35:00,108.56,108.57,108.55,108.55,14455.0,78.2685,78.2757,78.2613,78.2613,14455.0
2019-10-23 10:40:00,108.55,108.57,108.55,108.57,9754.0,78.2613,78.2757,78.2613,78.2757,9754.0
2019-10-23 10:45:00,108.57,108.58,108.57,108.58,5793.0,78.2757,78.283,78.2757,78.283,5793.0
2019-10-23 10:50:00,108.58,108.6,108.58,108.6,100521.0,78.283,78.2974,78.283,78.2974,100521.0
2019-10-23 10:55:00,108.6,108.6,108.59,108.6,27203.0,78.2974,78.2974,78.2902,78.2974,27203.0
2019-10-23 11:00:00,108.59,108.6,108.59,108.6,6200.0,78.2902,78.2974,78.2902,78.2974,6200.0
2019-10-23 11:05:00,108.6,108.6,108.59,108.6,23715.0,78.2974,78.2974,78.2902,78.2974,23715.0
2019-10-23 11:10:00,108.6,108.61,108.59,108.61,43155.0,78.2974,78.3046,78.2902,78.3046,43155.0
2019-10-23 11:15:00,108.61,108.62,108.6,108.6,112514.0,78.3046,78.3118,78.2974,78.2974,112514.0
2019-10-23 11:20:00,108.6,108.61,108.58,108.58,19470.0,78.2974,78.3046,78.283,78.283,19470.0
2019-10-23 11:25:00,108.58,108.59,108.57,108.58,31894.0,78.283,78.2902,78.2757,78.283,31894.0
2019-10-23 11:30:00,108.58,108.59,108.57,108.58,17614.0,78.283,78.2902,78.2757,78.283,17614.0
2019-10-23 11:35:00,108.58,108.58,108.57,108.58,2737.0,78.283,78.283,78.2757,78.283,2737.0
2019-10-23 11:40:00,108.58,108.59,108.57,108.59,7503.0,78.283,78.2902,78.2757,78.2902,7503.0
2019-10-23 11:45:00,108.59,108.6,108.58,108.58,17652.0,78.2902,78.2974,78.283,78.283,17652.0
2019-10-23 11:50:00,108.59,108.6,108.57,108.57,24852.0,78.2902,78.2974,78.2757,78.2757,24852.0
2019-10-23 11:55:00,108.59,108.59,108.58,108.58,4131.0,78.2902,78.2902,78.283,78.283,4131.0
2019-10-23 12:00:00,108.58,108.59,108.57,108.59,4205.0,78.283,78.2902,78.2757,78.2902,4205.0
2019-10-23 12:05:00,108.59,108.6,108.58,108.6,28347.0,78.2902,78.2974,78.283,78.2974,28347.0
2019-10-23 12:10:00,108.59,108.61,108.59,108.61,15062.0,78.2902,78.3046,78.2902,78.3046,15062.0
2019-10-23 12:15:00,108.61,108.61,108.6,108.61,2648.0,78.3046,78.3046,78.2974,78.3046,2648.0
2019-10-23 12:20:00,108.61,108.61,108.6,108.61,13172.0,78.3046,78.3046,78.2974,78.3046,13172.0
2019-10-23 12:25:00,108.61,108.62,108.61,108.61,56494.0,78.3046,78.3118,78.3046,78.3046,56494.0
2019-10-23 12:30:00,108.61,108.62,108.6,108.61,76082.0,78.3046,78.3118,78.2974,78.3046,76082.0
2019-10-23 12:35:00,108.61,108.62,108.61,108.61,8427.0,78.3046,78.3118,78.3046,78.3046,8427.0
2019-10-23 12:40:00,108.62,108.62,108.61,108.62,5142.0,78.3118,78.3118,78.3046,78.3118,5142.0
2019-10-23 12:45:00,108.62,108.62,108.61,108.62,536.0,78.3118,78.3118,78.3046,78.3118,536.0
2019-10-23 12:50:00,108.62,108.62,108.61,108.61,11022.0,78.3118,78.3118,78.3046,78.3046,11022.0
2019-10-23 12:55:00,108.61,108.62,108.6,108.61,27156.0,78.3046,78.3118,78.2974,78.3046,27156.0
2019-10-23 13:00:00,108.61,108.61,108.6,108.61,5864.0,78.3046,78.3046,78.2974,78.3046,5864.0
2019-10-23 13:05:00,108.61,108.63,108.61,108.62,117543.0,78.3046,78.319,78.3046,78.3118,117543.0
2019-10-23 13:10:00,108.62,108.63,108.6,108.61,24959.0,78.3118,78.319,78.2974,78.3046,24959.0
2019-10-23 13:15:00,108.6,108.61,108.6,108.61,6362.0,78.2974,78.3046,78.2974,78.3046,6362.0
2019-10-23 13:20:00,108.61,108.61,108.6,108.6,14037.0,78.3046,78.3046,78.2974,78.2974,14037.0
2019-10-23 13:25:00,108.6,108.62,108.6,108.62,34403.0,78.2974,78.3118,78.2974,78.3118,34403.0
2019-10-23 13:30:00,108.62,108.62,108.61,108.62,2862.0,78.3118,78.3118,78.3046,78.3118,2862.0
2019-10-23 13:35:00,108.62,108.63,108.61,108.63,34682.0,78.3118,78.319,78.3046,78.319,34682.0
2019-10-23 13:40:00,108.63,108.63,108.62,108.62,3948.0,78.319,78.319,78.3118,78.3118,3948.0
2019-10-23 13:45:00,108.62,108.63,108.62,108.63,17124.0,78.3118,78.319,78.3118,78.319,17124.0
2019-10-23 13:50:00,108.63,108.64,108.62,108.64,56663.0,78.319,78.3262,78.3118,78.3262,56663.0
2019-10-23 13:55:00,108.64,108.64,108.63,108.64,36688.0,78.3262,78.3262,78.319,78.3262,36688.0
2019-10-23 14:00:00,108.63,108.64,108.62,108.63,211021.0,78.319,78.3262,78.3118,78.319,211021.0
2019-10-23 14:05:00,108.63,108.63,108.62,108.63,12361.0,78.319,78.319,78.3118,78.319,12361.0
2019-10-23 14:10:00,108.63,108.63,108.62,108.63,990.0,78.319,78.319,78.3118,78.319,990.0
2019-10-23 14:15:00,108.63,108.63,108.61,108.61,73351.0,78.319,78.319,78.3046,78.3046,73351.0
2019-10-23 14:20:00,108.61,108.62,108.6,108.62,19071.0,78.3046,78.3118,78.2974,78.3118,19071.0
2019-10-23 14:25:00,108.62,108.62,108.61,108.62,6084.0,78.3118,78.3118,78.3046,78.3118,6084.0
2019-10-23 14:30:00,108.62,108.62,108.61,108.62,6907.0,78.3118,78.3118,78.3046,78.3118,6907.0
2019-10-23 14:35:00,108.62,108.63,108.61,108.61,22667.0,78.3118,78.319,78.3046,78.3046,22667.0
2019-10-23 14:40:00,108.62,108.62,108.61,108.62,3258.0,78.3118,78.3118,78.3046,78.3118,3258.0
2019-10-23 14:45:00,108.62,108.62,108.62,108.62,3043.0,78.3118,78.3118,78.3118,78.3118,3043.0
2019-10-23 14:50:00,108.61,108.62,108.61,108.62,2165.0,78.3046,78.3118,78.3046,78.3118,2165.0
2019-10-23 14:55:00,108.62,108.63,108.61,108.63,23854.0,78.3118,78.319,78.3046,78.319,23854.0
2019-10-23 15:00:00,108.63,108.63,108.62,108.63,3216.0,78.319,78.319,78.3118,78.319,3216.0
2019-10-23 15:05:00,108.63,108.63,108.62,108.63,5071.0,78.319,78.319,78.3118,78.319,5071.0
2019-10-23 15:10:00,108.63,108.64,108.62,108.63,47834.0,78.319,78.3262,78.3118,78.319,47834.0
2019-10-23 15:15:00,108.64,108.64,108.63,108.63,39009.0,78.3262,78.3262,78.319,78.319,39009.0
2019-10-23 15:20:00,108.63,108.64,108.63,108.64,3777.0,78.319,78.3262,78.319,78.3262,3777.0
2019-10-23 15:25:00,108.64,108.64,108.63,108.64,15375.0,78.3262,78.3262,78.319,78.3262,15375.0
2019-10-23 15:30:00,108.64,108.66,108.64,108.66,32712.0,78.3262,78.3406,78.3262,78.3406,32712.0
2019-10-23 15:35:00,108.65,108.66,108.65,108.66,3517.0,78.3334,78.3406,78.3334,78.3406,3517.0
2019-10-23 15:40:00,108.66,108.66,108.65,108.66,4111.0,78.3406,78.3406,78.3334,78.3406,4111.0
2019-10-23 15:45:00,108.66,108.67,108.65,108.67,59272.0,78.3406,78.3478,78.3334,78.3478,59272.0
2019-10-23 15:50:00,108.67,108.67,108.66,108.66,34045.0,78.3478,78.3478,78.3406,78.3406,34045.0
2019-10-23 15:55:00,108.67,108.67,108.64,108.67,770531.0,78.3478,78.3478,78.3262,78.3478,770531.0
2019-10-24 09:30:00,108.72,108.74,108.71,108.73,391087.0,78.3839,78.3983,78.3767,78.3911,391087.0
2019-10-24 09:35:00,108.72,108.73,108.68,108.68,56318.0,78.3839,78.3911,78.3551,78.3551,56318.0
2019-10-24 09:40:00,108.68,108.69,108.65,108.65,68294.0,78.3551,78.3623,78.3334,78.3334,68294.0
2019-10-24 09:45:00,108.66,108.67,108.64,108.65,47896.0,78.3406,78.3478,78.3262,78.3334,47896.0
2019-10-24 09:50:00,108.65,108.66,108.63,108.64,11883.0,78.3334,78.3406,78.319,78.3262,11883.0
2019-10-24 09:55:00,108.63,108.63,108.6,108.63,32876.0,78.319,78.319,78.2974,78.319,32876.0
2019-10-24 10:00:00,108.62,108.65,108.61,108.63,50075.0,78.3118,78.3334,78.3046,78.319,50075.0
2019-10-24 10:05:00,108.62,108.64,108.62,108.63,19258.0,78.3118,78.3262,78.3118,78.319,19258.0
2019-10-24 10:10:00,108.64,108.65,108.61,108.62,22354.0,78.3262,78.3334,78.3046,78.3118,22354.0
2019-10-24 10:15:00,108.62,108.64,108.62,108.63,10900.0,78.3118,78.3262,78.3118,78.319,10900.0
2019-10-24 10:20:00,108.63,108.64,108.62,108.63,103854.0,78.319,78.3262,78.3118,78.319,103854.0
2019-10-24 10:25:00,108.64,108.64,108.63,108.64,7529.0,78.3262,78.3262,78.319,78.3262,7529.0
2019-10-24 10:30:00,108.64,108.64,108.62,108.63,78781.0,78.3262,78.3262,78.3118,78.319,78781.0
2019-10-24 10:35:00,108.63,108.66,108.62,108.66,25790.0,78.319,78.3406,78.3118,78.3406,25790.0
2019-10-24 10:40:00,108.67,108.68,108.67,108.68,5900.0,78.3478,78.3551,78.3478,78.3551,5900.0
2019-10-24 10:45:00,108.68,108.68,108.67,108.68,1152.0,78.3551,78.3551,78.3478,78.3551,1152.0
2019-10-24 10:50:00,108.67,108.68,108.67,108.68,10744.0,78.3478,78.3551,78.3478,78.3551,10744.0
2019-10-24 10:55:00,108.67,108.68,108.66,108.67,26407.0,78.3478,78.3551,78.3406,78.3478,26407.0
2019-10-24 11:00:00,108.68,108.69,108.68,108.68,26306.0,78.3551,78.3623,78.3551,78.3551,26306.0
2019-10-24 11:05:00,108.69,108.69,108.68,108.69,730.0,78.3623,78.3623,78.3551,78.3623,730.0
2019-10-24 11:10:00,108.69,108.69,108.66,108.67,94260.0,78.3623,78.3623,78.3406,78.3478,94260.0
2019-10-24 11:15:00,108.67,108.68,108.67,108.68,34748.0,78.3478,78.3551,78.3478,78.3551,34748.0
2019-10-24 11:20:00,108.67,108.68,108.66,108.67,115526.0,78.3478,78.3551,78.3406,78.3478,115526.0
2019-10-24 11:25:00,108.66,108.69,108.66,108.69,10892.0,78.3406,78.3623,78.3406,78.3623,10892.0
2019-10-24 11:30:00,108.69,108.7,108.68,108.69,34223.0,78.3623,78.3695,78.3551,78.3623,34223.0
2019-10-24 11:35:00,108.7,108.7,108.67,108.68,7660.0,78.3695,78.3695,78.3478,78.3551,7660.0
2019-10-24 11:40:00,108.67,108.68,108.67,108.67,4050.0,78.3478,78.3551,78.3478,78.3478,4050.0
2019-10-24 11:45:00,108.68,108.68,108.67,108.67,2172.0,78.3551,78.3551,78.3478,78.3478,2172.0
2019-10-24 11:50:00,108.67,108.67,108.65,108.66,28256.0,78.3478,78.3478,78.3334,78.3406,28256.0
2019-10-24 11:55:00,108.67,108.69,108.67,108.69,6351.0,78.3478,78.3623,78.3478,78.3623,6351.0
2019-10-24 12:00:00,108.69,108.69,108.68,108.68,18473.0,78.3623,78.3623,78.3551,78.3551,18473.0
2019-10-24 12:05:00,108.67,108.68,108.65,108.66,6275.0,78.3478,78.3551,78.3334,78.3406,6275.0
2019-10-24 12:10:00,108.66,108.66,108.64,108.64,882054.0,78.3406,78.3406,78.3262,78.3262,882054.0
2019-10-24 12:15:00,108.64,108.64,108.62,108.63,40789.0,78.3262,78.3262,78.3118,78.319,40789.0
2019-10-24 12:20:00,108.63,108.63,108.61,108.62,439319.0,78.319,78.319,78.3046,78.3118,439319.0
2019-10-24 12:25:00,108.63,108.65,108.62,108.64,148620.0,78.319,78.3334,78.3118,78.3262,148620.0
2019-10-24 12:30:00,108.64,108.65,108.62,108.63,416925.0,78.3262,78.3334,78.3118,78.319,416925.0
2019-10-24 12:35:00,108.63,108.65,108.63,108.64,70751.0,78.319,78.3334,78.319,78.3262,70751.0
2019-10-24 12:40:00,108.65,108.65,108.64,108.64,64209.0,78.3334,78.3334,78.3262,78.3262,64209.0
2019-10-24 12:45:00,108.65,108.66,108.64,108.65,401181.0,78.3334,78.3406,78.3262,78.3334,401181.0
2019-10-24 12:50:00,108.65,108.66,108.64,108.65,180278.0,78.3334,78.3406,78.3262,78.3334,180278.0
2019-10-24 12:55:00,108.65,108.65,108.63,108.63,38905.0,78.3334,78.3334,78.319,78.319,38905.0
2019-10-24 13:00:00,108.64,108.64,108.63,108.64,5276.0,78.3262,78.3262,78.319,78.3262,5276.0
2019-10-24 13:05:00,108.64,108.65,108.63,108.65,112443.0,78.3262,78.3334,78.319,78.3334,112443.0
2019-10-24 13:10:00,108.65,108.65,108.64,108.64,97087.0,78.3334,78.3334,78.3262,78.3262,97087.0
2019-10-24 13:15:00,108.65,108.65,108.63,108.64,4561.0,78.3334,78.3334,78.319,78.3262,4561.0
2019-10-24 13:20:00,108.64,108.64,108.63,108.64,800.0,78.3262,78.3262,78.319,78.3262,800.0
2019-10-24 13:25:00,108.64,108.64,108.63,108.64,3300.0,78.3262,78.3262,78.319,78.3262,3300.0
2019-10-24 13:30:00,108.64,108.64,108.61,108.61,23374.0,78.3262,78.3262,78.3046,78.3046,23374.0
2019-10-24 13:35:00,108.62,108.62,108.61,108.62,5132.0,78.3118,78.3118,78.3046,78.3118,5132.0
2019-10-24 13:40:00,108.62,108.64,108.61,108.64,43549.0,78.3118,78.3262,78.3046,78.3262,43549.0
2019-10-24 13:45:00,108.63,108.64,108.63,108.64,8699.0,78.319,78.3262,78.319,78.3262,8699.0
2019-10-24 13:50:00,108.64,108.64,108.61,108.61,20906.0,78.3262,78.3262,78.3046,78.3046,20906.0
2019-10-24 13:55:00,108.62,108.63,108.62,108.63,10861.0,78.3118,78.319,78.3118,78.319,10861.0
2019-10-24 14:00:00,108.63,108.63,108.62,108.62,3024.0,78.319,78.319,78.3118,78.3118,3024.0
2019-10-24 14:05:00,108.63,108.63,108.62,108.63,12664.0,78.319,78.319,78.3118,78.319,12664.0
2019-10-24 14:10:00,108.63,108.63,108.62,108.63,4037.0,78.319,78.319,78.3118,78.319,4037.0
2019-10-24 14:15:00,108.63,108.63,108.62,108.63,6261.0,78.319,78.319,78.3118,78.319,6261.0
2019-10-24 14:20:00,108.62,108.63,108.62,108.63,6495.0,78.3118,78.319,78.3118,78.319,6495.0
2019-10-24 14:25:00,108.63,108.65,108.63,108.65,18862.0,78.319,78.3334,78.319,78.3334,18862.0
2019-10-24 14:30:00,108.64,108.68,108.64,108.68,62978.0,78.3262,78.3551,78.3262,78.3551,62978.0
2019-10-24 14:35:00,108.68,108.68,108.67,108.68,78813.0,78.3551,78.3551,78.3478,78.3551,78813.0
2019-10-24 14:40:00,108.67,108.68,108.67,108.68,32758.0,78.3478,78.3551,78.3478,78.3551,32758.0
2019-10-24 14:45:00,108.68,108.68,108.67,108.68,107192.0,78.3551,78.3551,78.3478,78.3551,107192.0
2019-10-24 14:50:00,108.68,108.68,108.67,108.68,64260.0,78.3551,78.3551,78.3478,78.3551,64260.0
2019-10-24 14:55:00,108.68,108.69,108.67,108.69,111654.0,78.3551,78.3623,78.3478,78.3623,111654.0
2019-10-24 15:00:00,108.68,108.69,108.68,108.69,16582.0,78.3551,78.3623,78.3551,78.3623,16582.0
2019-10-24 15:05:00,108.68,108.71,108.68,108.71,146787.0,78.3551,78.3767,78.3551,78.3767,146787.0
2019-10-24 15:10:00,108.71,108.72,108.71,108.71,75333.0,78.3767,78.3839,78.3767,78.3767,75333.0
2019-10-24 15:15:00,108.71,108.72,108.7,108.7,27027.0,78.3767,78.3839,78.3695,78.3695,27027.0
2019-10-24 15:20:00,108.71,108.72,108.7,108.72,35005.0,78.3767,78.3839,78.3695,78.3839,35005.0
2019-10-24 15:25:00,108.72,108.72,108.71,108.72,10036.0,78.3839,78.3839,78.3767,78.3839,10036.0
2019-10-24 15:30:00,108.71,108.72,108.71,108.72,61933.0,78.3767,78.3839,78.3767,78.3839,61933.0
2019-10-24 15:35:00,108.71,108.72,108.71,108.72,55117.0,78.3767,78.3839,78.3767,78.3839,55117.0
2019-10-24 15:40:00,108.72,108.73,108.71,108.72,64971.0,78.3839,78.3911,78.3767,78.3839,64971.0
2019-10-24 15:45:00,108.72,108.73,108.71,108.72,122218.0,78.3839,78.3911,78.3767,78.3839,122218.0
2019-10-24 15:50:00,108.72,108.74,108.71,108.74,256938.0,78.3839,78.3983,78.3767,78.3983,256938.0
2019-10-24 15:55:00,108.74,108.77,108.73,108.75,1101534.0,78.3983,78.4199,78.3911,78.4055,1101534.0
2019-10-25 09:30:00,108.73,108.8,108.72,108.78,214433.0,78.3911,78.4416,78.3839,78.4272,214433.0
2019-10-25 09:35:00,108.78,108.81,108.77,108.79,620641.0,78.4272,78.4488,78.4199,78.4344,620641.0
2019-10-25 09:40:00,108.79,108.81,108.78,108.79,154641.0,78.4344,78.4488,78.4272,78.4344,154641.0
2019-10-25 09:45:00,108.8,108.8,108.79,108.8,61269.0,78.4416,78.4416,78.4344,78.4416,61269.0
2019-10-25 09:50:00,108.79,108.81,108.79,108.81,197229.0,78.4344,78.4488,78.4344,78.4488,197229.0
2019-10-25 09:55:00,108.81,108.81,108.8,108.81,25234.0,78.4488,78.4488,78.4416,78.4488,25234.0
2019-10-25 10:00:00,108.81,108.81,108.8,108.81,26565.0,78.4488,78.4488,78.4416,78.4488,26565.0
2019-10-25 10:05:00,108.81,108.81,108.8,108.81,700.0,78.4488,78.4488,78.4416,78.4488,700.0
2019-10-25 10:10:00,108.81,108.82,108.8,108.82,244456.0,78.4488,78.456,78.4416,78.456,244456.0
2019-10-25 10:15:00,108.82,108.82,108.81,108.82,63187.0,78.456,78.456,78.4488,78.456,63187.0
2019-10-25 10:20:00,108.82,108.84,108.81,108.83,505265.0,78.456,78.4704,78.4488,78.4632,505265.0
2019-10-25 10:25:00,108.84,108.84,108.83,108.84,28320.0,78.4704,78.4704,78.4632,78.4704,28320.0
2019-10-25 10:30:00,108.83,108.84,108.83,108.84,65267.0,78.4632,78.4704,78.4632,78.4704,65267.0
2019-10-25 10:35:00,108.84,108.84,108.83,108.84,13893.0,78.4704,78.4704,78.4632,78.4704,13893.0
2019-10-25 10:40:00,108.84,108.84,108.83,108.84,67096.0,78.4704,78.4704,78.4632,78.4704,67096.0
2019-10-25 10:45:00,108.84,108.86,108.83,108.86,255005.0,78.4704,78.4848,78.4632,78.4848,255005.0
2019-10-25 10:50:00,108.86,108.86,108.85,108.86,66455.0,78.4848,78.4848,78.4776,78.4848,66455.0
2019-10-25 10:55:00,108.86,108.86,108.85,108.86,4368.0,78.4848,78.4848,78.4776,78.4848,4368.0
2019-10-25 11:00:00,108.86,108.86,108.84,108.85,172593.0,78.4848,78.4848,78.4704,78.4776,172593.0
2019-10-25 11:05:00,108.84,108.85,108.84,108.85,166822.0,78.4704,78.4776,78.4704,78.4776,166822.0
2019-10-25 11:10:00,108.85,108.85,108.84,108.85,84745.0,78.4776,78.4776,78.4704,78.4776,84745.0
2019-10-25 11:15:00,108.85,108.86,108.84,108.84,284147.0,78.4776,78.4848,78.4704,78.4704,284147.0
2019-10-25 11:20:00,108.85,108.85,108.84,108.85,197848.0,78.4776,78.4776,78.4704,78.4776,197848.0
2019-10-25 11:25:00,108.85,108.85,108.84,108.85,81187.0,78.4776,78.4776,78.4704,78.4776,81187.0
2019-10-25 11:30:00,108.85,108.85,108.83,108.85,131287.0,78.4776,78.4776,78.4632,78.4776,131287.0
2019-10-25 11:35:00,108.85,108.85,108.84,108.85,80983.0,78.4776,78.4776,78.4704,78.4776,80983.0
2019-10-25 11:40:00,108.85,108.85,108.84,108.85,12201.0,78.4776,78.4776,78.4704,78.4776,12201.0
2019-10-25 11:45:00,108.85,108.85,108.83,108.84,46500.0,78.4776,78.4776,78.4632,78.4704,46500.0
2019-10-25 11:50:00,108.83,108.85,108.83,108.84,49040.0,78.4632,78.4776,78.4632,78.4704,49040.0
2019-10-25 11:55:00,108.83,108.83,108.81,108.81,65207.0,78.4632,78.4632,78.4488,78.4488,65207.0
2019-10-25 12:00:00,108.82,108.82,108.79,108.8,53904.0,78.456,78.456,78.4344,78.4416,53904.0
2019-10-25 12:05:00,108.8,108.8,108.79,108.8,31037.0,78.4416,78.4416,78.4344,78.4416,31037.0
2019-10-25 12:10:00,108.8,108.8,108.79,108.8,30340.0,78.4416,78.4416,78.4344,78.4416,30340.0
2019-10-25 12:15:00,108.8,108.8,108.79,108.8,39346.0,78.4416,78.4416,78.4344,78.4416,39346.0
2019-10-25 12:20:00,108.8,108.82,108.79,108.82,89586.0,78.4416,78.456,78.4344,78.456,89586.0
2019-10-25 12:25:00,108.82,108.82,108.8,108.81,8340.0,78.456,78.456,78.4416,78.4488,8340.0
2019-10-25 12:30:00,108.81,108.82,108.81,108.82,5493.0,78.4488,78.456,78.4488,78.456,5493.0
2019-10-25 12:35:00,108.81,108.82,108.81,108.81,2568.0,78.4488,78.456,78.4488,78.4488,2568.0
2019-10-25 12:40:00,108.81,108.82,108.8,108.81,28660.0,78.4488,78.456,78.4416,78.4488,28660.0
2019-10-25 12:45:00,108.81,108.82,108.81,108.82,5542.0,78.4488,78.456,78.4488,78.456,5542.0
2019-10-25 12:50:00,108.82,108.83,108.82,108.83,59243.0,78.456,78.4632,78.456,78.4632,59243.0
2019-10-25 12:55:00,108.82,108.83,108.82,108.83,10520.0,78.456,78.4632,78.456,78.4632,10520.0
2019-10-25 13:00:00,108.82,108.83,108.82,108.83,23341.0,78.456,78.4632,78.456,78.4632,23341.0
2019-10-25 13:05:00,108.83,108.83,108.82,108.83,37723.0,78.4632,78.4632,78.456,78.4632,37723.0
2019-10-25 13:10:00,108.83,108.83,108.82,108.83,45445.0,78.4632,78.4632,78.456,78.4632,45445.0
2019-10-25 13:15:00,108.83,108.84,108.83,108.83,2164.0,78.4632,78.4704,78.4632,78.4632,2164.0
2019-10-25 13:20:00,108.84,108.84,108.83,108.84,23846.0,78.4704,78.4704,78.4632,78.4704,23846.0
2019-10-25 13:25:00,108.84,108.84,108.84,108.84,56836.0,78.4704,78.4704,78.4704,78.4704,56836.0
2019-10-25 13:30:00,108.84,108.84,108.83,108.84,1523.0,78.4704,78.4704,78.4632,78.4704,1523.0
2019-10-25 13:35:00,108.84,108.85,108.83,108.85,8780.0,78.4704,78.4776,78.4632,78.4776,8780.0
2019-10-25 13:40:00,108.85,108.85,108.84,108.84,6227.0,78.4776,78.4776,78.4704,78.4704,6227.0
2019-10-25 13:45:00,108.84,108.85,108.84,108.85,54820.0,78.4704,78.4776,78.4704,78.4776,54820.0
2019-10-25 13:50:00,108.84,108.85,108.84,108.84,16616.0,78.4704,78.4776,78.4704,78.4704,16616.0
2019-10-25 13:55:00,108.84,108.85,108.84,108.85,1326.0,78.4704,78.4776,78.4704,78.4776,1326.0
2019-10-25 14:00:00,108.84,108.85,108.84,108.84,14743.0,78.4704,78.4776,78.4704,78.4704,14743.0
2019-10-25 14:05:00,108.83,108.84,108.83,108.83,4593.0,78.4632,78.4704,78.4632,78.4632,4593.0
2019-10-25 14:10:00,108.84,108.84,108.83,108.84,7154.0,78.4704,78.4704,78.4632,78.4704,7154.0
2019-10-25 14:15:00,108.84,108.84,108.83,108.84,900.0,78.4704,78.4704,78.4632,78.4704,900.0
2019-10-25 14:20:00,108.84,108.84,108.83,108.84,555.0,78.4704,78.4704,78.4632,78.4704,555.0
2019-10-25 14:25:00,108.84,108.84,108.83,108.84,6488.0,78.4704,78.4704,78.4632,78.4704,6488.0
2019-10-25 14:30:00,108.84,108.84,108.83,108.84,6056.0,78.4704,78.4704,78.4632,78.4704,6056.0
2019-10-25 14:35:00,108.84,108.84,108.83,108.83,3620.0,78.4704,78.4704,78.4632,78.4632,3620.0
2019-10-25 14:40:00,108.84,108.85,108.83,108.84,177054.0,78.4704,78.4776,78.4632,78.4704,177054.0
2019-10-25 14:45:00,108.85,108.85,108.84,108.85,27450.0,78.4776,78.4776,78.4704,78.4776,27450.0
2019-10-25 14:50:00,108.85,108.85,108.84,108.84,75384.0,78.4776,78.4776,78.4704,78.4704,75384.0
2019-10-25 14:55:00,108.85,108.88,108.85,108.88,56805.0,78.4776,78.4992,78.4776,78.4992,56805.0
2019-10-25 15:00:00,108.88,108.88,108.87,108.88,10692.0,78.4992,78.4992,78.492,78.4992,10692.0
2019-10-25 15:05:00,108.87,108.88,108.86,108.86,17234.0,78.492,78.4992,78.4848,78.4848,17234.0
2019-10-25 15:10:00,108.87,108.87,108.86,108.87,1426.0,78.492,78.492,78.4848,78.492,1426.0
2019-10-25 15:15:00,108.87,108.87,108.86,108.87,3045.0,78.492,78.492,78.4848,78.492,3045.0
2019-10-25 15:20:00,108.87,108.87,108.86,108.87,3405.0,78.492,78.492,78.4848,78.492,3405.0
2019-10-25 15:25:00,108.87,108.87,108.86,108.87,14240.0,78.492,78.492,78.4848,78.492,14240.0
2019-10-25 15:30:00,108.87,108.88,108.86,108.88,16880.0,78.492,78.4992,78.4848,78.4992,16880.0
2019-10-25 15:35:00,108.88,108.88,108.87,108.88,1594.0,78.4992,78.4992,78.492,78.4992,1594.0
2019-10-25 15:40:00,108.88,108.88,108.87,108.88,11904.0,78.4992,78.4992,78.492,78.4992,11904.0
2019-10-25 15:45:00,108.88,108.88,108.85,108.85,70367.0,78.4992,78.4992,78.4776,78.4776,70367.0
2019-10-25 15:50:00,108.86,108.86,108.83,108.83,42444.0,78.4848,78.4848,78.4632,78.4632,42444.0
2019-10-25 15:55:00,108.83,108.87,108.83,108.87,148979.0,78.4632,78.492,78.4632,78.492,148979.0
2019-10-28 09:30:00,108.96,108.96,108.9,108.92,42523.0,78.5569,78.5569,78.5137,78.5281,42523.0
2019-10-28 09:35:00,108.92,108.94,108.92,108.93,80293.0,78.5281,78.5425,78.5281,78.5353,80293.0
2019-10-28 09:40:00,108.93,108.93,108.91,108.91,17081.0,78.5353,78.5353,78.5209,78.5209,17081.0
2019-10-28 09:45:00,108.91,108.93,108.91,108.92,11134.0,78.5209,78.5353,78.5209,78.5281,11134.0
2019-10-28 09:50:00,108.92,108.93,108.91,108.92,31661.0,78.5281,78.5353,78.5209,78.5281,31661.0
2019-10-28 09:55:00,108.92,108.93,108.92,108.93,3066.0,78.5281,78.5353,78.5281,78.5353,3066.0
2019-10-28 10:00:00,108.93,108.93,108.92,108.93,4845.0,78.5353,78.5353,78.5281,78.5353,4845.0
2019-10-28 10:05:00,108.93,108.94,108.92,108.94,7921.0,78.5353,78.5425,78.5281,78.5425,7921.0
2019-10-28 10:10:00,108.94,108.94,108.92,108.92,26571.0,78.5425,78.5425,78.5281,78.5281,26571.0
2019-10-28 10:15:00,108.93,108.93,108.92,108.93,3394.0,78.5353,78.5353,78.5281,78.5353,3394.0
2019-10-28 10:20:00,108.93,108.95,108.92,108.94,22141.0,78.5353,78.5497,78.5281,78.5425,22141.0
2019-10-28 10:25:00,108.94,108.95,108.93,108.94,67056.0,78.5425,78.5497,78.5353,78.5425,67056.0
2019-10-28 10:30:00,108.94,108.95,108.93,108.95,16068.0,78.5425,78.5497,78.5353,78.5497,16068.0
2019-10-28 10:35:00,108.95,108.95,108.94,108.94,25647.0,78.5497,78.5497,78.5425,78.5425,25647.0
2019-10-28 10:40:00,108.95,108.95,108.93,108.95,15930.0,78.5497,78.5497,78.5353,78.5497,15930.0
2019-10-28 10:45:00,108.94,108.95,108.94,108.94,7942.0,78.5425,78.5497,78.5425,78.5425,7942.0
2019-10-28 10:50:00,108.95,108.95,108.93,108.93,15372.0,78.5497,78.5497,78.5353,78.5353,15372.0
2019-10-28 10:55:00,108.94,108.95,108.93,108.94,6023.0,78.5425,78.5497,78.5353,78.5425,6023.0
2019-10-28 11:00:00,108.95,108.95,108.94,108.95,2962.0,78.5497,78.5497,78.5425,78.5497,2962.0
2019-10-28 11:05:00,108.95,108.95,108.92,108.93,26704.0,78.5497,78.5497,78.5281,78.5353,26704.0
2019-10-28 11:10:00,108.94,108.94,108.93,108.93,7433.0,78.5425,78.5425,78.5353,78.5353,7433.0
2019-10-28 11:15:00,108.92,108.93,108.92,108.92,5799.0,78.5281,78.5353,78.5281,78.5281,5799.0
2019-10-28 11:20:00,108.92,108.93,108.91,108.92,28602.0,78.5281,78.5353,78.5209,78.5281,28602.0
2019-10-28 11:25:00,108.93,108.93,108.92,108.93,10010.0,78.5353,78.5353,78.5281,78.5353,10010.0
2019-10-28 11:30:00,108.93,108.93,108.92,108.93,5558.0,78.5353,78.5353,78.5281,78.5353,5558.0
2019-10-28 11:35:00,108.92,108.93,108.92,108.93,6370.0,78.5281,78.5353,78.5281,78.5353,6370.0
2019-10-28 11:40:00,108.93,108.93,108.92,108.93,1435.0,78.5353,78.5353,78.5281,78.5353,1435.0
2019-10-28 11:45:00,108.93,108.94,108.93,108.94,13188.0,78.5353,78.5425,78.5353,78.5425,13188.0
2019-10-28 11:50:00,108.94,108.94,108.92,108.93,7997.0,78.5425,78.5425,78.5281,78.5353,7997.0
2019-10-28 11:55:00,108.92,108.93,108.92,108.93,6755.0,78.5281,78.5353,78.5281,78.5353,6755.0
2019-10-28 12:00:00,108.92,108.93,108.92,108.93,2799.0,78.5281,78.5353,78.5281,78.5353,2799.0
2019-10-28 12:05:00,108.92,108.93,108.92,108.93,460.0,78.5281,78.5353,78.5281,78.5353,460.0
2019-10-28 12:10:00,108.93,108.93,108.92,108.93,2362.0,78.5353,78.5353,78.5281,78.5353,2362.0
2019-10-28 12:15:00,108.93,108.93,108.92,108.93,1358.0,78.5353,78.5353,78.5281,78.5353,1358.0
2019-10-28 12:20:00,108.93,108.93,108.92,108.93,4324.0,78.5353,78.5353,78.5281,78.5353,4324.0
2019-10-28 12:25:00,108.93,108.93,108.92,108.93,3000.0,78.5353,78.5353,78.5281,78.5353,3000.0
2019-10-28 12:30:00,108.93,108.93,108.9,108.91,66375.0,78.5353,78.5353,78.5137,78.5209,66375.0
2019-10-28 12:35:00,108.91,108.92,108.9,108.92,4303.0,78.5209,78.5281,78.5137,78.5281,4303.0
2019-10-28 12:40:00,108.92,108.92,108.91,108.91,1343.0,78.5281,78.5281,78.5209,78.5209,1343.0
2019-10-28 12:45:00,108.92,108.92,108.92,108.92,2700.0,78.5281,78.5281,78.5281,78.5281,2700.0
2019-10-28 12:50:00,108.92,108.92,108.91,108.92,900.0,78.5281,78.5281,78.5209,78.5281,900.0
2019-10-28 12:55:00,108.92,108.92,108.9,108.91,28363.0,78.5281,78.5281,78.5137,78.5209,28363.0
2019-10-28 13:00:00,108.91,108.91,108.9,108.91,2903.0,78.5209,78.5209,78.5137,78.5209,2903.0
2019-10-28 13:05:00,108.91,108.91,108.9,108.91,1791.0,78.5209,78.5209,78.5137,78.5209,1791.0
2019-10-28 13:10:00,108.91,108.91,108.9,108.91,1069.0,78.5209,78.5209,78.5137,78.5209,1069.0
2019-10-28 13:15:00,108.91,108.91,108.9,108.91,10614.0,78.5209,78.5209,78.5137,78.5209,10614.0
2019-10-28 13:20:00,108.91,108.93,108.9,108.92,247468.0,78.5209,78.5353,78.5137,78.5281,247468.0
2019-10-28 13:25:00,108.92,108.93,108.91,108.93,55796.0,78.5281,78.5353,78.5209,78.5353,55796.0
2019-10-28 13:30:00,108.93,108.93,108.92,108.93,5685.0,78.5353,78.5353,78.5281,78.5353,5685.0
2019-10-28 13:35:00,108.93,108.93,108.92,108.93,27590.0,78.5353,78.5353,78.5281,78.5353,27590.0
2019-10-28 13:40:00,108.93,108.93,108.92,108.93,1504.0,78.5353,78.5353,78.5281,78.5353,1504.0
2019-10-28 13:45:00,108.93,108.94,108.92,108.94,110216.0,78.5353,78.5425,78.5281,78.5425,110216.0
2019-10-28 13:50:00,108.93,108.94,108.93,108.93,11352.0,78.5353,78.5425,78.5353,78.5353,11352.0
2019-10-28 13:55:00,108.93,108.94,108.92,108.93,64258.0,78.5353,78.5425,78.5281,78.5353,64258.0
2019-10-28 14:00:00,108.93,108.94,108.93,108.93,9131.0,78.5353,78.5425,78.5353,78.5353,9131.0
2019-10-28 14:05:00,108.94,108.94,108.93,108.93,6540.0,78.5425,78.5425,78.5353,78.5353,6540.0
2019-10-28 14:10:00,108.93,108.94,108.93,108.94,1023.0,78.5353,78.5425,78.5353,78.5425,1023.0
2019-10-28 14:15:00,108.93,108.94,108.93,108.94,10774.0,78.5353,78.5425,78.5353,78.5425,10774.0
2019-10-28 14:20:00,108.94,108.94,108.93,108.94,6094.0,78.5425,78.5425,78.5353,78.5425,6094.0
2019-10-28 14:25:00,108.93,108.94,108.93,108.93,7590.0,78.5353,78.5425,78.5353,78.5353,7590.0
2019-10-28 14:30:00,108.93,108.94,108.93,108.93,10090.0,78.5353,78.5425,78.5353,78.5353,10090.0
2019-10-28 14:35:00,108.93,108.94,108.92,108.93,200495.0,78.5353,78.5425,78.5281,78.5353,200495.0
2019-10-28 14:40:00,108.93,108.94,108.93,108.93,3356.0,78.5353,78.5425,78.5353,78.5353,3356.0
2019-10-28 14:45:00,108.93,108.94,108.93,108.93,21538.0,78.5353,78.5425,78.5353,78.5353,21538.0
2019-10-28 14:50:00,108.93,108.94,108.93,108.93,15563.0,78.5353,78.5425,78.5353,78.5353,15563.0
2019-10-28 14:55:00,108.93,108.94,108.92,108.93,93253.0,78.5353,78.5425,78.5281,78.5353,93253.0
2019-10-28 15:00:00,108.93,108.94,108.93,108.94,133190.0,78.5353,78.5425,78.5353,78.5425,133190.0
2019-10-28 15:05:00,108.95,108.95,108.93,108.94,43928.0,78.5497,78.5497,78.5353,78.5425,43928.0
2019-10-28 15:10:00,108.94,108.95,108.93,108.95,174534.0,78.5425,78.5497,78.5353,78.5497,174534.0
2019-10-28 15:15:00,108.95,108.95,108.93,108.94,88040.0,78.5497,78.5497,78.5353,78.5425,88040.0
2019-10-28 15:20:00,108.94,108.95,108.93,108.95,230786.0,78.5425,78.5497,78.5353,78.5497,230786.0
2019-10-28 15:25:00,108.94,108.95,108.94,108.94,11191.0,78.5425,78.5497,78.5425,78.5425,11191.0
2019-10-28 15:30:00,108.94,108.96,108.94,108.96,185483.0,78.5425,78.5569,78.5425,78.5569,185483.0
2019-10-28 15:35:00,108.96,108.96,108.95,108.95,25800.0,78.5569,78.5569,78.5497,78.5497,25800.0
2019-10-28 15:40:00,108.95,108.96,108.95,108.95,4924.0,78.5497,78.5569,78.5497,78.5497,4924.0
2019-10-28 15:45:00,108.95,108.95,108.92,108.93,122672.0,78.5497,78.5497,78.5281,78.5353,122672.0
2019-10-28 15:50:00,108.93,108.93,108.92,108.93,13345.0,78.5353,78.5353,78.5281,78.5353,13345.0
2019-10-28 15:55:00,108.93,108.95,108.92,108.93,159071.0,78.5353,78.5497,78.5281,78.5353,159071.0
2019-10-29 09:30:00,108.89,108.9,108.87,108.89,22896.0,78.5065,78.5137,78.492,78.5065,22896.0
2019-10-29 09:35:00,108.89,108.89,108.88,108.89,10550.0,78.5065,78.5065,78.4992,78.5065,10550.0
2019-10-29 09:40:00,108.89,108.9,108.87,108.89,64738.0,78.5065,78.5137,78.492,78.5065,64738.0
2019-10-29 09:45:00,108.9,108.9,108.89,108.9,11088.0,78.5137,78.5137,78.5065,78.5137,11088.0
2019-10-29 09:50:00,108.89,108.91,108.89,108.9,49347.0,78.5065,78.5209,78.5065,78.5137,49347.0
2019-10-29 09:55:00,108.9,108.9,108.88,108.89,9432.0,78.5137,78.5137,78.4992,78.5065,9432.0
2019-10-29 10:00:00,108.89,108.9,108.88,108.89,20936.0,78.5065,78.5137,78.4992,78.5065,20936.0
2019-10-29 10:05:00,108.89,108.89,108.88,108.89,21221.0,78.5065,78.5065,78.4992,78.5065,21221.0
2019-10-29 10:10:00,108.89,108.9,108.89,108.89,3327.0,78.5065,78.5137,78.5065,78.5065,3327.0
2019-10-29 10:15:00,108.89,108.9,108.89,108.89,968.0,78.5065,78.5137,78.5065,78.5065,968.0
2019-10-29 10:20:00,108.89,108.9,108.89,108.9,7693.0,78.5065,78.5137,78.5065,78.5137,7693.0
2019-10-29 10:25:00,108.9,108.9,108.89,108.9,1627.0,78.5137,78.5137,78.5065,78.5137,1627.0
2019-10-29 10:30:00,108.9,108.9,108.89,108.9,1923.0,78.5137,78.5137,78.5065,78.5137,1923.0
2019-10-29 10:35:00,108.89,108.9,108.89,108.9,13763.0,78.5065,78.5137,78.5065,78.5137,13763.0
2019-10-29 10:40:00,108.9,108.91,108.89,108.91,29822.0,78.5137,78.5209,78.5065,78.5209,29822.0
2019-10-29 10:45:00,108.91,108.93,108.9,108.93,135657.0,78.5209,78.5353,78.5137,78.5353,135657.0
2019-10-29 10:50:00,108.93,108.93,108.91,108.93,29905.0,78.5353,78.5353,78.5209,78.5353,29905.0
2019-10-29 10:55:00,108.92,108.93,108.91,108.92,83388.0,78.5281,78.5353,78.5209,78.5281,83388.0
2019-10-29 11:00:00,108.93,108.93,108.92,108.93,8800.0,78.5353,78.5353,78.5281,78.5353,8800.0
2019-10-29 11:05:00,108.93,108.93,108.92,108.93,15181.0,78.5353,78.5353,78.5281,78.5353,15181.0
2019-10-29 11:10:00,108.93,108.93,108.91,108.91,17864.0,78.5353,78.5353,78.5209,78.5209,17864.0
2019-10-29 11:15:00,108.91,108.92,108.9,108.9,15040.0,78.5209,78.5281,78.5137,78.5137,15040.0
2019-10-29 11:20:00,108.91,108.91,108.89,108.89,27681.0,78.5209,78.5209,78.5065,78.5065,27681.0
2019-10-29 11:25:00,108.9,108.91,108.89,108.91,14538.0,78.5137,78.5209,78.5065,78.5209,14538.0
2019-10-29 11:30:00,108.91,108.92,108.9,108.92,3526.0,78.5209,78.5281,78.5137,78.5281,3526.0
2019-10-29 11:35:00,108.92,108.92,108.89,108.91,49539.0,78.5281,78.5281,78.5065,78.5209,49539.0
2019-10-29 11:40:00,108.91,108.91,108.9,108.91,3741.0,78.5209,78.5209,78.5137,78.5209,3741.0
2019-10-29 11:45:00,108.91,108.92,108.9,108.92,24900.0,78.5209,78.5281,78.5137,78.5281,24900.0
2019-10-29 11:50:00,108.92,108.92,108.91,108.92,2205.0,78.5281,78.5281,78.5209,78.5281,2205.0
2019-10-29 11:55:00,108.92,108.92,108.87,108.89,44085.0,78.5281,78.5281,78.492,78.5065,44085.0
2019-10-29 12:00:00,108.88,108.9,108.86,108.88,40462.0,78.4992,78.5137,78.4848,78.4992,40462.0
2019-10-29 12:05:00,108.88,108.91,108.87,108.9,26959.0,78.4992,78.5209,78.492,78.5137,26959.0
2019-10-29 12:10:00,108.9,108.91,108.89,108.91,13961.0,78.5137,78.5209,78.5065,78.5209,13961.0
2019-10-29 12:15:00,108.91,108.92,108.9,108.92,7908.0,78.5209,78.5281,78.5137,78.5281,7908.0
2019-10-29 12:20:00,108.92,108.92,108.91,108.92,1878.0,78.5281,78.5281,78.5209,78.5281,1878.0
2019-10-29 12:25:00,108.92,108.93,108.91,108.93,58897.0,78.5281,78.5353,78.5209,78.5353,58897.0
2019-10-29 12:30:00,108.93,108.93,108.9,108.91,5957.0,78.5353,78.5353,78.5137,78.5209,5957.0
2019-10-29 12:35:00,108.91,108.91,108.91,108.91,3961.0,78.5209,78.5209,78.5209,78.5209,3961.0
2019-10-29 12:40:00,108.91,108.92,108.9,108.91,20562.0,78.5209,78.5281,78.5137,78.5209,20562.0
2019-10-29 12:45:00,108.91,108.91,108.9,108.9,2385.0,78.5209,78.5209,78.5137,78.5137,2385.0
2019-10-29 12:50:00,108.9,108.9,108.89,108.9,41775.0,78.5137,78.5137,78.5065,78.5137,41775.0
2019-10-29 12:55:00,108.9,108.9,108.89,108.9,4883.0,78.5137,78.5137,78.5065,78.5137,4883.0
2019-10-29 13:00:00,108.9,108.9,108.89,108.89,2898.0,78.5137,78.5137,78.5065,78.5065,2898.0
2019-10-29 13:05:00,108.9,108.9,108.89,108.9,18445.0,78.5137,78.5137,78.5065,78.5137,18445.0
2019-10-29 13:10:00,108.91,108.91,108.89,108.9,9758.0,78.5209,78.5209,78.5065,78.5137,9758.0
2019-10-29 13:15:00,108.89,108.9,108.89,108.89,1151.0,78.5065,78.5137,78.5065,78.5065,1151.0
2019-10-29 13:20:00,108.9,108.9,108.88,108.88,16704.0,78.5137,78.5137,78.4992,78.4992,16704.0
2019-10-29 13:25:00,108.88,108.89,108.88,108.88,25804.0,78.4992,78.5065,78.4992,78.4992,25804.0
2019-10-29 13:30:00,108.89,108.89,108.88,108.89,20997.0,78.5065,78.5065,78.4992,78.5065,20997.0
2019-10-29 13:35:00,108.89,108.89,108.88,108.89,3364.0,78.5065,78.5065,78.4992,78.5065,3364.0
2019-10-29 13:40:00,108.89,108.89,108.88,108.89,700.0,78.5065,78.5065,78.4992,78.5065,700.0
2019-10-29 13:45:00,108.89,108.89,108.87,108.88,16765.0,78.5065,78.5065,78.492,78.4992,16765.0
2019-10-29 13:50:00,108.88,108.88,108.87,108.88,11553.0,78.4992,78.4992,78.492,78.4992,11553.0
2019-10-29 13:55:00,108.88,108.88,108.86,108.87,9586.0,78.4992,78.4992,78.4848,78.492,9586.0
2019-10-29 14:00:00,108.86,108.86,108.84,108.84,21812.0,78.4848,78.4848,78.4704,78.4704,21812.0
2019-10-29 14:05:00,108.84,108.85,108.83,108.84,22468.0,78.4704,78.4776,78.4632,78.4704,22468.0
2019-10-29 14:10:00,108.84,108.85,108.84,108.84,1500.0,78.4704,78.4776,78.4704,78.4704,1500.0
2019-10-29 14:15:00,108.84,108.85,108.84,108.84,18555.0,78.4704,78.4776,78.4704,78.4704,18555.0
2019-10-29 14:20:00,108.84,108.85,108.83,108.84,16894.0,78.4704,78.4776,78.4632,78.4704,16894.0
2019-10-29 14:25:00,108.84,108.84,108.83,108.84,3292.0,78.4704,78.4704,78.4632,78.4704,3292.0
2019-10-29 14:30:00,108.84,108.85,108.83,108.85,14945.0,78.4704,78.4776,78.4632,78.4776,14945.0
2019-10-29 14:35:00,108.85,108.86,108.84,108.85,54543.0,78.4776,78.4848,78.4704,78.4776,54543.0
2019-10-29 14:40:00,108.85,108.85,108.83,108.83,98633.0,78.4776,78.4776,78.4632,78.4632,98633.0
2019-10-29 14:45:00,108.83,108.84,108.82,108.82,16558.0,78.4632,78.4704,78.456,78.456,16558.0
2019-10-29 14:50:00,108.82,108.82,108.81,108.82,1615.0,78.456,78.456,78.4488,78.456,1615.0
2019-10-29 14:55:00,108.81,108.82,108.79,108.8,5841.0,78.4488,78.456,78.4344,78.4416,5841.0
2019-10-29 15:00:00,108.8,108.81,108.79,108.81,16824.0,78.4416,78.4488,78.4344,78.4488,16824.0
2019-10-29 15:05:00,108.81,108.81,108.79,108.8,16998.0,78.4488,78.4488,78.4344,78.4416,16998.0
2019-10-29 15:10:00,108.8,108.81,108.79,108.8,18017.0,78.4416,78.4488,78.4344,78.4416,18017.0
2019-10-29 15:15:00,108.8,108.8,108.78,108.79,18041.0,78.4416,78.4416,78.4272,78.4344,18041.0
2019-10-29 15:20:00,108.79,108.8,108.78,108.79,32065.0,78.4344,78.4416,78.4272,78.4344,32065.0
2019-10-29 15:25:00,108.79,108.79,108.77,108.78,18924.0,78.4344,78.4344,78.4199,78.4272,18924.0
2019-10-29 15:30:00,108.77,108.78,108.75,108.76,81582.0,78.4199,78.4272,78.4055,78.4127,81582.0
2019-10-29 15:35:00,108.75,108.76,108.74,108.74,34659.0,78.4055,78.4127,78.3983,78.3983,34659.0
2019-10-29 15:40:00,108.75,108.75,108.73,108.73,108801.0,78.4055,78.4055,78.3911,78.3911,108801.0
2019-10-29 15:45:00,108.73,108.74,108.69,108.7,579515.0,78.3911,78.3983,78.3623,78.3695,579515.0
2019-10-29 15:50:00,108.69,108.74,108.69,108.73,226460.0,78.3623,78.3983,78.3623,78.3911,226460.0
2019-10-29 15:55:00,108.73,108.74,108.71,108.71,164741.0,78.3911,78.3983,78.3767,78.3767,164741.0
2019-10-30 09:30:00,108.8,108.8,108.7,108.71,38235.0,78.4416,78.4416,78.3695,78.3767,38235.0
2019-10-30 09:35:00,108.7,108.71,108.66,108.66,35561.0,78.3695,78.3767,78.3406,78.3406,35561.0
2019-10-30 09:40:00,108.65,108.68,108.64,108.65,84031.0,78.3334,78.3551,78.3262,78.3334,84031.0
2019-10-30 09:45:00,108.65,108.65,108.63,108.64,25996.0,78.3334,78.3334,78.319,78.3262,25996.0
2019-10-30 09:50:00,108.65,108.66,108.64,108.64,17091.0,78.3334,78.3406,78.3262,78.3262,17091.0
2019-10-30 09:55:00,108.64,108.65,108.63,108.65,26950.0,78.3262,78.3334,78.319,78.3334,26950.0
2019-10-30 10:00:00,108.64,108.66,108.59,108.64,138789.0,78.3262,78.3406,78.2902,78.3262,138789.0
2019-10-30 10:05:00,108.64,108.64,108.61,108.64,110632.0,78.3262,78.3262,78.3046,78.3262,110632.0
2019-10-30 10:10:00,108.64,108.66,108.64,108.64,20322.0,78.3262,78.3406,78.3262,78.3262,20322.0
2019-10-30 10:15:00,108.65,108.68,108.63,108.68,32866.0,78.3334,78.3551,78.319,78.3551,32866.0
2019-10-30 10:20:00,108.68,108.68,108.65,108.66,96476.0,78.3551,78.3551,78.3334,78.3406,96476.0
2019-10-30 10:25:00,108.66,108.68,108.65,108.67,26077.0,78.3406,78.3551,78.3334,78.3478,26077.0
2019-10-30 10:30:00,108.67,108.67,108.65,108.65,111955.0,78.3478,78.3478,78.3334,78.3334,111955.0
2019-10-30 10:35:00,108.65,108.68,108.65,108.67,16030.0,78.3334,78.3551,78.3334,78.3478,16030.0
2019-10-30 10:40:00,108.67,108.67,108.66,108.66,53166.0,78.3478,78.3478,78.3406,78.3406,53166.0
2019-10-30 10:45:00,108.66,108.67,108.65,108.66,98160.0,78.3406,78.3478,78.3334,78.3406,98160.0
2019-10-30 10:50:00,108.66,108.67,108.65,108.65,10061.0,78.3406,78.3478,78.3334,78.3334,10061.0
2019-10-30 10:55:00,108.66,108.66,108.65,108.66,6286.0,78.3406,78.3406,78.3334,78.3406,6286.0
2019-10-30 11:00:00,108.65,108.66,108.65,108.65,15141.0,78.3334,78.3406,78.3334,78.3334,15141.0
2019-10-30 11:05:00,108.65,108.66,108.64,108.65,69409.0,78.3334,78.3406,78.3262,78.3334,69409.0
2019-10-30 11:10:00,108.65,108.66,108.64,108.65,6999.0,78.3334,78.3406,78.3262,78.3334,6999.0
2019-10-30 11:15:00,108.64,108.65,108.64,108.64,2540.0,78.3262,78.3334,78.3262,78.3262,2540.0
2019-10-30 11:20:00,108.64,108.65,108.63,108.64,68187.0,78.3262,78.3334,78.319,78.3262,68187.0
2019-10-30 11:25:00,108.63,108.64,108.63,108.64,38643.0,78.319,78.3262,78.319,78.3262,38643.0
2019-10-30 11:30:00,108.64,108.64,108.63,108.63,29190.0,78.3262,78.3262,78.319,78.319,29190.0
2019-10-30 11:35:00,108.64,108.64,108.63,108.63,14721.0,78.3262,78.3262,78.319,78.319,14721.0
2019-10-30 11:40:00,108.63,108.63,108.62,108.62,69075.0,78.319,78.319,78.3118,78.3118,69075.0
2019-10-30 11:45:00,108.62,108.63,108.61,108.63,85358.0,78.3118,78.319,78.3046,78.319,85358.0
2019-10-30 11:50:00,108.63,108.64,108.62,108.62,21306.0,78.319,78.3262,78.3118,78.3118,21306.0
2019-10-30 11:55:00,108.63,108.63,108.62,108.62,18900.0,78.319,78.319,78.3118,78.3118,18900.0
2019-10-30 12:00:00,108.62,108.63,108.62,108.62,75884.0,78.3118,78.319,78.3118,78.3118,75884.0
2019-10-30 12:05:00,108.63,108.63,108.62,108.63,40700.0,78.319,78.319,78.3118,78.319,40700.0
2019-10-30 12:10:00,108.63,108.63,108.62,108.62,10939.0,78.319,78.319,78.3118,78.3118,10939.0
2019-10-30 12:15:00,108.62,108.63,108.61,108.62,19707.0,78.3118,78.319,78.3046,78.3118,19707.0
2019-10-30 12:20:00,108.62,108.63,108.61,108.63,14900.0,78.3118,78.319,78.3046,78.319,14900.0
2019-10-30 12:25:00,108.63,108.63,108.61,108.63,18505.0,78.319,78.319,78.3046,78.319,18505.0
2019-10-30 12:30:00,108.63,108.63,108.62,108.63,7300.0,78.319,78.319,78.3118,78.319,7300.0
2019-10-30 12:35:00,108.62,108.63,108.61,108.62,31311.0,78.3118,78.319,78.3046,78.3118,31311.0
2019-10-30 12:40:00,108.61,108.61,108.6,108.6,12597.0,78.3046,78.3046,78.2974,78.2974,12597.0
2019-10-30 12:45:00,108.6,108.61,108.59,108.59,45995.0,78.2974,78.3046,78.2902,78.2902,45995.0
2019-10-30 12:50:00,108.59,108.6,108.59,108.59,10102.0,78.2902,78.2974,78.2902,78.2902,10102.0
2019-10-30 12:55:00,108.59,108.59,108.59,108.59,7593.0,78.2902,78.2902,78.2902,78.2902,7593.0
2019-10-30 13:00:00,108.59,108.6,108.59,108.59,16042.0,78.2902,78.2974,78.2902,78.2902,16042.0
2019-10-30 13:05:00,108.59,108.61,108.59,108.61,21842.0,78.2902,78.3046,78.2902,78.3046,21842.0
2019-10-30 13:10:00,108.6,108.61,108.6,108.6,27030.0,78.2974,78.3046,78.2974,78.2974,27030.0
2019-10-30 13:15:00,108.6,108.61,108.59,108.59,30715.0,78.2974,78.3046,78.2902,78.2902,30715.0
2019-10-30 13:20:00,108.59,108.6,108.59,108.59,10124.0,78.2902,78.2974,78.2902,78.2902,10124.0
2019-10-30 13:25:00,108.59,108.6,108.59,108.59,9684.0,78.2902,78.2974,78.2902,78.2902,9684.0
2019-10-30 13:30:00,108.59,108.6,108.58,108.59,81662.0,78.2902,78.2974,78.283,78.2902,81662.0
2019-10-30 13:35:00,108.59,108.59,108.58,108.59,71629.0,78.2902,78.2902,78.283,78.2902,71629.0
2019-10-30 13:40:00,108.58,108.59,108.58,108.58,11717.0,78.283,78.2902,78.283,78.283,11717.0
2019-10-30 13:45:00,108.58,108.59,108.58,108.58,57918.0,78.283,78.2902,78.283,78.283,57918.0
2019-10-30 13:50:00,108.58,108.59,108.57,108.57,62670.0,78.283,78.2902,78.2757,78.2757,62670.0
2019-10-30 13:55:00,108.57,108.58,108.54,108.55,154938.0,78.2757,78.283,78.2541,78.2613,154938.0
2019-10-30 14:00:00,108.51,108.53,108.46,108.47,624595.0,78.2325,78.2469,78.1964,78.2037,624595.0
2019-10-30 14:05:00,108.47,108.47,108.45,108.46,47058.0,78.2037,78.2037,78.1892,78.1964,47058.0
2019-10-30 14:10:00,108.46,108.52,108.46,108.52,57806.0,78.1964,78.2397,78.1964,78.2397,57806.0
2019-10-30 14:15:00,108.52,108.55,108.52,108.53,25192.0,78.2397,78.2613,78.2397,78.2469,25192.0
2019-10-30 14:20:00,108.53,108.54,108.5,108.5,200675.0,78.2469,78.2541,78.2253,78.2253,200675.0
2019-10-30 14:25:00,108.5,108.51,108.5,108.51,105237.0,78.2253,78.2325,78.2253,78.2325,105237.0
2019-10-30 14:30:00,108.5,108.51,108.44,108.44,196657.0,78.2253,78.2325,78.182,78.182,196657.0
2019-10-30 14:35:00,108.43,108.46,108.43,108.43,77109.0,78.1748,78.1964,78.1748,78.1748,77109.0
2019-10-30 14:40:00,108.44,108.45,108.42,108.45,71937.0,78.182,78.1892,78.1676,78.1892,71937.0
2019-10-30 14:45:00,108.45,108.46,108.44,108.45,38527.0,78.1892,78.1964,78.182,78.1892,38527.0
2019-10-30 14:50:00,108.46,108.51,108.46,108.5,205202.0,78.1964,78.2325,78.1964,78.2253,205202.0
2019-10-30 14:55:00,108.5,108.53,108.49,108.52,32630.0,78.2253,78.2469,78.2181,78.2397,32630.0
2019-10-30 15:00:00,108.52,108.56,108.51,108.56,88058.0,78.2397,78.2685,78.2325,78.2685,88058.0
2019-10-30 15:05:00,108.55,108.56,108.54,108.55,3440.0,78.2613,78.2685,78.2541,78.2613,3440.0
2019-10-30 15:10:00,108.55,108.59,108.54,108.56,42851.0,78.2613,78.2902,78.2541,78.2685,42851.0
2019-10-30 15:15:00,108.56,108.57,108.54,108.55,54201.0,78.2685,78.2757,78.2541,78.2613,54201.0
2019-10-30 15:20:00,108.55,108.63,108.55,108.6,61999.0,78.2613,78.319,78.2613,78.2974,61999.0
2019-10-30 15:25:00,108.6,108.6,108.57,108.59,308454.0,78.2974,78.2974,78.2757,78.2902,308454.0
2019-10-30 15:30:00,108.59,108.59,108.58,108.58,41186.0,78.2902,78.2902,78.283,78.283,41186.0
2019-10-30 15:35:00,108.59,108.59,108.56,108.57,130736.0,78.2902,78.2902,78.2685,78.2757,130736.0
2019-10-30 15:40:00,108.57,108.6,108.57,108.6,61386.0,78.2757,78.2974,78.2757,78.2974,61386.0
2019-10-30 15:45:00,108.6,108.6,108.57,108.57,30359.0,78.2974,78.2974,78.2757,78.2757,30359.0
2019-10-30 15:50:00,108.58,108.6,108.57,108.59,15669.0,78.283,78.2974,78.2757,78.2902,15669.0
2019-10-30 15:55:00,108.59,108.6,108.56,108.56,124872.0,78.2902,78.2974,78.2685,78.2685,124872.0
2019-10-31 09:30:00,108.51,108.55,108.51,108.55,68332.0,78.2325,78.2613,78.2325,78.2613,68332.0
2019-10-31 09:35:00,108.55,108.55,108.51,108.52,160131.0,78.2613,78.2613,78.2325,78.2397,160131.0
2019-10-31 09:40:00,108.52,108.54,108.52,108.52,23280.0,78.2397,78.2541,78.2397,78.2397,23280.0
2019-10-31 09:45:00,108.53,108.53,108.5,108.5,35867.0,78.2469,78.2469,78.2253,78.2253,35867.0
2019-10-31 09:50:00,108.51,108.51,108.49,108.49,20729.0,78.2325,78.2325,78.2181,78.2181,20729.0
2019-10-31 09:55:00,108.49,108.5,108.48,108.48,14030.0,78.2181,78.2253,78.2109,78.2109,14030.0
2019-10-31 10:00:00,108.48,108.48,108.45,108.45,23619.0,78.2109,78.2109,78.1892,78.1892,23619.0
2019-10-31 10:05:00,108.45,108.46,108.45,108.45,61170.0,78.1892,78.1964,78.1892,78.1892,61170.0
2019-10-31 10:10:00,108.45,108.47,108.43,108.43,94825.0,78.1892,78.2037,78.1748,78.1748,94825.0
2019-10-31 10:15:00,108.43,108.45,108.42,108.45,37896.0,78.1748,78.1892,78.1676,78.1892,37896.0
2019-10-31 10:20:00,108.44,108.44,108.41,108.41,88047.0,78.182,78.182,78.1604,78.1604,88047.0
2019-10-31 10:25:00,108.42,108.42,108.39,108.4,204972.0,78.1676,78.1676,78.146,78.1532,204972.0
2019-10-31 10:30:00,108.4,108.4,108.35,108.35,89218.0,78.1532,78.1532,78.1171,78.1171,89218.0
2019-10-31 10:35:00,108.35,108.37,108.34,108.37,11200.0,78.1171,78.1316,78.1099,78.1316,11200.0
2019-10-31 10:40:00,108.37,108.42,108.36,108.41,83198.0,78.1316,78.1676,78.1243,78.1604,83198.0
2019-10-31 10:45:00,108.41,108.43,108.41,108.42,18820.0,78.1604,78.1748,78.1604,78.1676,18820.0
2019-10-31 10:50:00,108.43,108.44,108.42,108.43,72344.0,78.1748,78.182,78.1676,78.1748,72344.0
2019-10-31 10:55:00,108.43,108.44,108.42,108.44,17575.0,78.1748,78.182,78.1676,78.182,17575.0
2019-10-31 11:00:00,108.44,108.44,108.39,108.4,285620.0,78.182,78.182,78.146,78.1532,285620.0
2019-10-31 11:05:00,108.4,108.41,108.39,108.4,131155.0,78.1532,78.1604,78.146,78.1532,131155.0
2019-10-31 11:10:00,108.39,108.4,108.39,108.39,13679.0,78.146,78.1532,78.146,78.146,13679.0
2019-10-31 11:15:00,108.39,108.4,108.37,108.38,32100.0,78.146,78.1532,78.1316,78.1388,32100.0
2019-10-31 11:20:00,108.37,108.38,108.37,108.37,13100.0,78.1316,78.1388,78.1316,78.1316,13100.0
2019-10-31 11:25:00,108.38,108.39,108.36,108.37,34564.0,78.1388,78.146,78.1243,78.1316,34564.0
2019-10-31 11:30:00,108.37,108.38,108.36,108.36,47467.0,78.1316,78.1388,78.1243,78.1243,47467.0
2019-10-31 11:35:00,108.36,108.38,108.35,108.38,20197.0,78.1243,78.1388,78.1171,78.1388,20197.0
2019-10-31 11:40:00,108.38,108.4,108.36,108.36,114934.0,78.1388,78.1532,78.1243,78.1243,114934.0
2019-10-31 11:45:00,108.36,108.37,108.36,108.36,8648.0,78.1243,78.1316,78.1243,78.1243,8648.0
2019-10-31 11:50:00,108.36,108.37,108.35,108.36,20570.0,78.1243,78.1316,78.1171,78.1243,20570.0
2019-10-31 11:55:00,108.37,108.37,108.35,108.35,31295.0,78.1316,78.1316,78.1171,78.1171,31295.0
2019-10-31 12:00:00,108.35,108.35,108.28,108.28,235281.0,78.1171,78.1171,78.0667,78.0667,235281.0
2019-10-31 12:05:00,108.28,108.29,108.27,108.28,93759.0,78.0667,78.0739,78.0595,78.0667,93759.0
2019-10-31 12:10:00,108.28,108.28,108.23,108.26,358723.0,78.0667,78.0667,78.0306,78.0522,358723.0
2019-10-31 12:15:00,108.26,108.26,108.23,108.23,49363.0,78.0522,78.0522,78.0306,78.0306,49363.0
2019-10-31 12:20:00,108.23,108.24,108.22,108.22,57978.0,78.0306,78.0378,78.0234,78.0234,57978.0
2019-10-31 12:25:00,108.22,108.25,108.22,108.23,39739.0,78.0234,78.045,78.0234,78.0306,39739.0
2019-10-31 12:30:00,108.23,108.24,108.2,108.21,51914.0,78.0306,78.0378,78.009,78.0162,51914.0
2019-10-31 12:35:00,108.21,108.23,108.21,108.21,82919.0,78.0162,78.0306,78.0162,78.0162,82919.0
2019-10-31 12:40:00,108.21,108.22,108.2,108.22,47572.0,78.0162,78.0234,78.009,78.0234,47572.0
2019-10-31 12:45:00,108.23,108.23,108.22,108.22,55188.0,78.0306,78.0306,78.0234,78.0234,55188.0
2019-10-31 12:50:00,108.22,108.24,108.22,108.23,36142.0,78.0234,78.0378,78.0234,78.0306,36142.0
2019-10-31 12:55:00,108.23,108.23,108.22,108.22,2991.0,78.0306,78.0306,78.0234,78.0234,2991.0
2019-10-31 13:00:00,108.23,108.26,108.22,108.26,83234.0,78.0306,78.0522,78.0234,78.0522,83234.0
2019-10-31 13:05:00,108.26,108.26,108.25,108.26,883.0,78.0522,78.0522,78.045,78.0522,883.0
2019-10-31 13:10:00,108.25,108.26,108.24,108.25,525409.0,78.045,78.0522,78.0378,78.045,525409.0
2019-10-31 13:15:00,108.25,108.25,108.24,108.25,3298.0,78.045,78.045,78.0378,78.045,3298.0
2019-10-31 13:20:00,108.25,108.25,108.24,108.25,1033.0,78.045,78.045,78.0378,78.045,1033.0
2019-10-31 13:25:00,108.25,108.25,108.24,108.25,11067.0,78.045,78.045,78.0378,78.045,11067.0
2019-10-31 13:30:00,108.25,108.26,108.24,108.26,74319.0,78.045,78.0522,78.0378,78.0522,74319.0
2019-10-31 13:35:00,108.26,108.26,108.24,108.25,44178.0,78.0522,78.0522,78.0378,78.045,44178.0
2019-10-31 13:40:00,108.25,108.25,108.24,108.25,2729.0,78.045,78.045,78.0378,78.045,2729.0
2019-10-31 13:45:00,108.25,108.25,108.24,108.25,679399.0,78.045,78.045,78.0378,78.045,679399.0
2019-10-31 13:50:00,108.25,108.25,108.24,108.24,28240.0,78.045,78.045,78.0378,78.0378,28240.0
2019-10-31 13:55:00,108.24,108.25,108.24,108.24,28873.0,78.0378,78.045,78.0378,78.0378,28873.0
2019-10-31 14:00:00,108.24,108.24,108.22,108.23,84590.0,78.0378,78.0378,78.0234,78.0306,84590.0
2019-10-31 14:05:00,108.22,108.24,108.22,108.24,436199.0,78.0234,78.0378,78.0234,78.0378,436199.0
2019-10-31 14:10:00,108.24,108.24,108.23,108.23,4441.0,78.0378,78.0378,78.0306,78.0306,4441.0
2019-10-31 14:15:00,108.23,108.23,108.22,108.22,14700.0,78.0306,78.0306,78.0234,78.0234,14700.0
2019-10-31 14:20:00,108.22,108.24,108.22,108.23,91428.0,78.0234,78.0378,78.0234,78.0306,91428.0
2019-10-31 14:25:00,108.23,108.26,108.22,108.24,36122.0,78.0306,78.0522,78.0234,78.0378,36122.0
2019-10-31 14:30:00,108.25,108.29,108.24,108.26,120559.0,78.045,78.0739,78.0378,78.0522,120559.0
2019-10-31 14:35:00,108.26,108.27,108.24,108.24,479275.0,78.0522,78.0595,78.0378,78.0378,479275.0
2019-10-31 14:40:00,108.23,108.24,108.22,108.23,40833.0,78.0306,78.0378,78.0234,78.0306,40833.0
2019-10-31 14:45:00,108.23,108.23,108.22,108.22,41683.0,78.0306,78.0306,78.0234,78.0234,41683.0
2019-10-31 14:50:00,108.22,108.23,108.22,108.23,21133.0,78.0234,78.0306,78.0234,78.0306,21133.0
2019-10-31 14:55:00,108.23,108.23,108.21,108.22,94131.0,78.0306,78.0306,78.0162,78.0234,94131.0
2019-10-31 15:00:00,108.22,108.22,108.2,108.22,195783.0,78.0234,78.0234,78.009,78.0234,195783.0
2019-10-31 15:05:00,108.21,108.22,108.2,108.2,89862.0,78.0162,78.0234,78.009,78.009,89862.0
2019-10-31 15:10:00,108.2,108.21,108.17,108.2,1223644.0,78.009,78.0162,77.9874,78.009,1223644.0
2019-10-31 15:15:00,108.2,108.24,108.2,108.22,120264.0,78.009,78.0378,78.009,78.0234,120264.0
2019-10-31 15:20:00,108.23,108.23,108.21,108.21,174997.0,78.0306,78.0306,78.0162,78.0162,174997.0
2019-10-31 15:25:00,108.21,108.24,108.21,108.23,104095.0,78.0162,78.0378,78.0162,78.0306,104095.0
2019-10-31 15:30:00,108.23,108.28,108.23,108.27,293215.0,78.0306,78.0667,78.0306,78.0595,293215.0
2019-10-31 15:35:00,108.27,108.27,108.23,108.24,95130.0,78.0595,78.0595,78.0306,78.0378,95130.0
2019-10-31 15:40:00,108.25,108.25,108.21,108.22,383354.0,78.045,78.045,78.0162,78.0234,383354.0
2019-10-31 15:45:00,108.22,108.23,108.21,108.21,254988.0,78.0234,78.0306,78.0162,78.0162,254988.0
2019-10-31 15:50:00,108.21,108.22,108.2,108.21,294277.0,78.0162,78.0234,78.009,78.0162,294277.0
2019-10-31 15:55:00,108.21,108.22,108.19,108.19,545448.0,78.0162,78.0234,78.0018,78.0018,545448.0
2019-11-01 09:30:00,107.87,107.9,107.87,107.89,31259.0,78.1168,78.1385,78.1168,78.1313,31259.0
2019-11-01 09:35:00,107.89,107.96,107.89,107.95,69255.0,78.1313,78.182,78.1313,78.1747,69255.0
2019-11-01 09:40:00,107.95,107.97,107.94,107.97,42989.0,78.1747,78.1892,78.1675,78.1892,42989.0
2019-11-01 09:45:00,107.98,108.01,107.98,108.01,63794.0,78.1965,78.2182,78.1965,78.2182,63794.0
2019-11-01 09:50:00,108.0,108.04,108.0,108.04,49511.0,78.2109,78.2399,78.2109,78.2399,49511.0
2019-11-01 09:55:00,108.04,108.05,108.03,108.04,51140.0,78.2399,78.2472,78.2327,78.2399,51140.0
2019-11-01 10:00:00,108.03,108.14,108.01,108.14,205101.0,78.2327,78.3123,78.2182,78.3123,205101.0
2019-11-01 10:05:00,108.14,108.14,108.12,108.12,109883.0,78.3123,78.3123,78.2978,78.2978,109883.0
2019-11-01 10:10:00,108.12,108.12,108.09,108.1,30731.0,78.2978,78.2978,78.2761,78.2834,30731.0
2019-11-01 10:15:00,108.1,108.11,108.08,108.09,78673.0,78.2834,78.2906,78.2689,78.2761,78673.0
2019-11-01 10:20:00,108.09,108.09,108.07,108.09,652241.0,78.2761,78.2761,78.2616,78.2761,652241.0
2019-11-01 10:25:00,108.09,108.09,108.08,108.09,1017232.0,78.2761,78.2761,78.2689,78.2761,1017232.0
2019-11-01 10:30:00,108.09,108.1,108.09,108.1,125673.0,78.2761,78.2834,78.2761,78.2834,125673.0
2019-11-01 10:35:00,108.1,108.11,108.09,108.11,90353.0,78.2834,78.2906,78.2761,78.2906,90353.0
2019-11-01 10:40:00,108.11,108.12,108.1,108.12,34194.0,78.2906,78.2978,78.2834,78.2978,34194.0
2019-11-01 10:45:00,108.12,108.12,108.11,108.12,21245.0,78.2978,78.2978,78.2906,78.2978,21245.0
2019-11-01 10:50:00,108.12,108.12,108.11,108.12,52033.0,78.2978,78.2978,78.2906,78.2978,52033.0
2019-11-01 10:55:00,108.12,108.13,108.11,108.12,95657.0,78.2978,78.3051,78.2906,78.2978,95657.0
2019-11-01 11:00:00,108.12,108.13,108.11,108.12,27088.0,78.2978,78.3051,78.2906,78.2978,27088.0
2019-11-01 11:05:00,108.11,108.12,108.11,108.12,6724.0,78.2906,78.2978,78.2906,78.2978,6724.0
2019-11-01 11:10:00,108.12,108.12,108.11,108.12,21413.0,78.2978,78.2978,78.2906,78.2978,21413.0
2019-11-01 11:15:00,108.12,108.14,108.11,108.14,249239.0,78.2978,78.3123,78.2906,78.3123,249239.0
2019-11-01 11:20:00,108.14,108.14,108.12,108.14,112703.0,78.3123,78.3123,78.2978,78.3123,112703.0
2019-11-01 11:25:00,108.14,108.14,108.12,108.14,355764.0,78.3123,78.3123,78.2978,78.3123,355764.0
2019-11-01 11:30:00,108.14,108.14,108.12,108.14,207161.0,78.3123,78.3123,78.2978,78.3123,207161.0
2019-11-01 11:35:00,108.14,108.15,108.13,108.15,87552.0,78.3123,78.3196,78.3051,78.3196,87552.0
2019-11-01 11:40:00,108.15,108.15,108.14,108.15,42787.0,78.3196,78.3196,78.3123,78.3196,42787.0
2019-11-01 11:45:00,108.15,108.15,108.14,108.15,9977.0,78.3196,78.3196,78.3123,78.3196,9977.0
2019-11-01 11:50:00,108.15,108.15,108.14,108.15,29713.0,78.3196,78.3196,78.3123,78.3196,29713.0
2019-11-01 11:55:00,108.15,108.15,108.14,108.15,16591.0,78.3196,78.3196,78.3123,78.3196,16591.0
2019-11-01 12:00:00,108.15,108.15,108.14,108.15,24378.0,78.3196,78.3196,78.3123,78.3196,24378.0
2019-11-01 12:05:00,108.14,108.15,108.14,108.15,12714.0,78.3123,78.3196,78.3123,78.3196,12714.0
2019-11-01 12:10:00,108.15,108.15,108.11,108.12,63337.0,78.3196,78.3196,78.2906,78.2978,63337.0
2019-11-01 12:15:00,108.12,108.12,108.1,108.11,21173.0,78.2978,78.2978,78.2834,78.2906,21173.0
2019-11-01 12:20:00,108.11,108.11,108.1,108.1,39900.0,78.2906,78.2906,78.2834,78.2834,39900.0
2019-11-01 12:25:00,108.1,108.11,108.1,108.11,13304.0,78.2834,78.2906,78.2834,78.2906,13304.0
2019-11-01 12:30:00,108.11,108.11,108.1,108.11,18505.0,78.2906,78.2906,78.2834,78.2906,18505.0
2019-11-01 12:35:00,108.11,108.11,108.1,108.11,56705.0,78.2906,78.2906,78.2834,78.2906,56705.0
2019-11-01 12:40:00,108.11,108.11,108.1,108.11,41940.0,78.2906,78.2906,78.2834,78.2906,41940.0
2019-11-01 12:45:00,108.11,108.11,108.1,108.1,12883.0,78.2906,78.2906,78.2834,78.2834,12883.0
2019-11-01 12:50:00,108.1,108.11,108.1,108.11,5822.0,78.2834,78.2906,78.2834,78.2906,5822.0
2019-11-01 12:55:00,108.11,108.11,108.1,108.1,10504.0,78.2906,78.2906,78.2834,78.2834,10504.0
2019-11-01 13:00:00,108.11,108.11,108.1,108.11,83428.0,78.2906,78.2906,78.2834,78.2906,83428.0
2019-11-01 13:05:00,108.11,108.13,108.1,108.13,64914.0,78.2906,78.3051,78.2834,78.3051,64914.0
2019-11-01 13:10:00,108.13,108.15,108.12,108.15,47143.0,78.3051,78.3196,78.2978,78.3196,47143.0
2019-11-01 13:15:00,108.15,108.19,108.15,108.19,78699.0,78.3196,78.3485,78.3196,78.3485,78699.0
2019-11-01 13:20:00,108.19,108.2,108.19,108.19,19487.0,78.3485,78.3558,78.3485,78.3485,19487.0
2019-11-01 13:25:00,108.2,108.21,108.19,108.21,43079.0,78.3558,78.363,78.3485,78.363,43079.0
2019-11-01 13:30:00,108.21,108.26,108.21,108.26,136540.0,78.363,78.3992,78.363,78.3992,136540.0
2019-11-01 13:35:00,108.26,108.3,108.25,108.3,42768.0,78.3992,78.4282,78.392,78.4282,42768.0
2019-11-01 13:40:00,108.3,108.3,108.26,108.27,137385.0,78.4282,78.4282,78.3992,78.4065,137385.0
2019-11-01 13:45:00,108.27,108.27,108.25,108.26,96137.0,78.4065,78.4065,78.392,78.3992,96137.0
2019-11-01 13:50:00,108.26,108.26,108.23,108.23,54417.0,78.3992,78.3992,78.3775,78.3775,54417.0
2019-11-01 13:55:00,108.23,108.24,108.21,108.22,20190.0,78.3775,78.3847,78.363,78.3703,20190.0
2019-11-01 14:00:00,108.22,108.23,108.21,108.22,55869.0,78.3703,78.3775,78.363,78.3703,55869.0
2019-11-01 14:05:00,108.23,108.23,108.21,108.22,35331.0,78.3775,78.3775,78.363,78.3703,35331.0
2019-11-01 14:10:00,108.21,108.22,108.21,108.22,18043.0,78.363,78.3703,78.363,78.3703,18043.0
2019-11-01 14:15:00,108.22,108.22,108.21,108.22,15138.0,78.3703,78.3703,78.363,78.3703,15138.0
2019-11-01 14:20:00,108.22,108.22,108.2,108.21,92005.0,78.3703,78.3703,78.3558,78.363,92005.0
2019-11-01 14:25:00,108.2,108.22,108.2,108.22,73909.0,78.3558,78.3703,78.3558,78.3703,73909.0
2019-11-01 14:30:00,108.22,108.22,108.21,108.22,26959.0,78.3703,78.3703,78.363,78.3703,26959.0
2019-11-01 14:35:00,108.22,108.22,108.21,108.22,12752.0,78.3703,78.3703,78.363,78.3703,12752.0
2019-11-01 14:40:00,108.22,108.22,108.21,108.22,76361.0,78.3703,78.3703,78.363,78.3703,76361.0
2019-11-01 14:45:00,108.22,108.23,108.21,108.23,30871.0,78.3703,78.3775,78.363,78.3775,30871.0
2019-11-01 14:50:00,108.23,108.24,108.22,108.23,26695.0,78.3775,78.3847,78.3703,78.3775,26695.0
2019-11-01 14:55:00,108.23,108.24,108.23,108.24,19173.0,78.3775,78.3847,78.3775,78.3847,19173.0
2019-11-01 15:00:00,108.24,108.24,108.23,108.24,39656.0,78.3847,78.3847,78.3775,78.3847,39656.0
2019-11-01 15:05:00,108.24,108.25,108.23,108.25,53723.0,78.3847,78.392,78.3775,78.392,53723.0
2019-11-01 15:10:00,108.25,108.26,108.24,108.25,74163.0,78.392,78.3992,78.3847,78.392,74163.0
2019-11-01 15:15:00,108.25,108.25,108.24,108.25,46836.0,78.392,78.392,78.3847,78.392,46836.0
2019-11-01 15:20:00,108.25,108.26,108.24,108.26,56327.0,78.392,78.3992,78.3847,78.3992,56327.0
2019-11-01 15:25:00,108.25,108.26,108.23,108.25,76145.0,78.392,78.3992,78.3775,78.392,76145.0
2019-11-01 15:30:00,108.25,108.26,108.25,108.26,17903.0,78.392,78.3992,78.392,78.3992,17903.0
2019-11-01 15:35:00,108.26,108.26,108.25,108.25,31385.0,78.3992,78.3992,78.392,78.392,31385.0
2019-11-01 15:40:00,108.25,108.27,108.25,108.25,63919.0,78.392,78.4065,78.392,78.392,63919.0
2019-11-01 15:45:00,108.25,108.26,108.21,108.23,114313.0,78.392,78.3992,78.363,78.3775,114313.0
2019-11-01 15:50:00,108.22,108.23,108.2,108.2,118085.0,78.3703,78.3775,78.3558,78.3558,118085.0
2019-11-01 15:55:00,108.21,108.23,108.2,108.23,263451.0,78.363,78.3775,78.3558,78.3775,263451.0
2019-11-04 09:30:00,108.4,108.47,108.38,108.39,268577.0,78.5006,78.5513,78.4861,78.4934,268577.0
2019-11-04 09:35:00,108.39,108.42,108.39,108.41,20029.0,78.4934,78.5151,78.4934,78.5079,20029.0
2019-11-04 09:40:00,108.4,108.45,108.4,108.44,152960.0,78.5006,78.5368,78.5006,78.5296,152960.0
2019-11-04 09:45:00,108.44,108.46,108.44,108.46,47523.0,78.5296,78.5441,78.5296,78.5441,47523.0
2019-11-04 09:50:00,108.46,108.48,108.45,108.47,79356.0,78.5441,78.5585,78.5368,78.5513,79356.0
2019-11-04 09:55:00,108.47,108.47,108.45,108.46,15164.0,78.5513,78.5513,78.5368,78.5441,15164.0
2019-11-04 10:00:00,108.45,108.46,108.43,108.44,49460.0,78.5368,78.5441,78.5223,78.5296,49460.0
2019-11-04 10:05:00,108.44,108.44,108.41,108.43,105590.0,78.5296,78.5296,78.5079,78.5223,105590.0
2019-11-04 10:10:00,108.43,108.43,108.42,108.43,10738.0,78.5223,78.5223,78.5151,78.5223,10738.0
2019-11-04 10:15:00,108.43,108.43,108.42,108.43,12250.0,78.5223,78.5223,78.5151,78.5223,12250.0
2019-11-04 10:20:00,108.43,108.44,108.42,108.44,63601.0,78.5223,78.5296,78.5151,78.5296,63601.0
2019-11-04 10:25:00,108.44,108.44,108.43,108.44,30073.0,78.5296,78.5296,78.5223,78.5296,30073.0
2019-11-04 10:30:00,108.44,108.44,108.43,108.44,20234.0,78.5296,78.5296,78.5223,78.5296,20234.0
2019-11-04 10:35:00,108.44,108.44,108.43,108.43,13107.0,78.5296,78.5296,78.5223,78.5223,13107.0
2019-11-04 10:40:00,108.44,108.45,108.43,108.45,32639.0,78.5296,78.5368,78.5223,78.5368,32639.0
2019-11-04 10:45:00,108.45,108.45,108.43,108.44,52186.0,78.5368,78.5368,78.5223,78.5296,52186.0
2019-11-04 10:50:00,108.44,108.44,108.43,108.44,9146.0,78.5296,78.5296,78.5223,78.5296,9146.0
2019-11-04 10:55:00,108.44,108.44,108.43,108.44,5789.0,78.5296,78.5296,78.5223,78.5296,5789.0
2019-11-04 11:00:00,108.43,108.45,108.43,108.45,33637.0,78.5223,78.5368,78.5223,78.5368,33637.0
2019-11-04 11:05:00,108.45,108.45,108.44,108.45,1139.0,78.5368,78.5368,78.5296,78.5368,1139.0
2019-11-04 11:10:00,108.45,108.45,108.44,108.45,28525.0,78.5368,78.5368,78.5296,78.5368,28525.0
2019-11-04 11:15:00,108.44,108.45,108.44,108.45,3123.0,78.5296,78.5368,78.5296,78.5368,3123.0
2019-11-04 11:20:00,108.45,108.45,108.44,108.44,10044.0,78.5368,78.5368,78.5296,78.5296,10044.0
2019-11-04 11:25:00,108.45,108.45,108.44,108.45,9086.0,78.5368,78.5368,78.5296,78.5368,9086.0
2019-11-04 11:30:00,108.45,108.45,108.44,108.45,63256.0,78.5368,78.5368,78.5296,78.5368,63256.0
2019-11-04 11:35:00,108.45,108.45,108.44,108.45,34035.0,78.5368,78.5368,78.5296,78.5368,34035.0
2019-11-04 11:40:00,108.45,108.45,108.44,108.45,1100.0,78.5368,78.5368,78.5296,78.5368,1100.0
2019-11-04 11:45:00,108.45,108.45,108.44,108.45,28174.0,78.5368,78.5368,78.5296,78.5368,28174.0
2019-11-04 11:50:00,108.45,108.45,108.42,108.43,152676.0,78.5368,78.5368,78.5151,78.5223,152676.0
2019-11-04 11:55:00,108.43,108.43,108.41,108.42,13015.0,78.5223,78.5223,78.5079,78.5151,13015.0
2019-11-04 12:00:00,108.42,108.42,108.38,108.4,196119.0,78.5151,78.5151,78.4861,78.5006,196119.0
2019-11-04 12:05:00,108.4,108.41,108.39,108.41,9041.0,78.5006,78.5079,78.4934,78.5079,9041.0
2019-11-04 12:10:00,108.41,108.42,108.4,108.42,31467.0,78.5079,78.5151,78.5006,78.5151,31467.0
2019-11-04 12:15:00,108.42,108.42,108.41,108.42,6992.0,78.5151,78.5151,78.5079,78.5151,6992.0
2019-11-04 12:20:00,108.42,108.42,108.41,108.41,1432.0,78.5151,78.5151,78.5079,78.5079,1432.0
2019-11-04 12:25:00,108.42,108.42,108.41,108.42,4221.0,78.5151,78.5151,78.5079,78.5151,4221.0
2019-11-04 12:30:00,108.41,108.42,108.4,108.41,13706.0,78.5079,78.5151,78.5006,78.5079,13706.0
2019-11-04 12:35:00,108.4,108.41,108.39,108.39,27462.0,78.5006,78.5079,78.4934,78.4934,27462.0
2019-11-04 12:40:00,108.39,108.4,108.38,108.39,4670.0,78.4934,78.5006,78.4861,78.4934,4670.0
2019-11-04 12:45:00,108.39,108.39,108.38,108.39,3925.0,78.4934,78.4934,78.4861,78.4934,3925.0
2019-11-04 12:50:00,108.39,108.4,108.38,108.4,8761.0,78.4934,78.5006,78.4861,78.5006,8761.0
2019-11-04 12:55:00,108.39,108.41,108.39,108.4,36517.0,78.4934,78.5079,78.4934,78.5006,36517.0
2019-11-04 13:00:00,108.4,108.4,108.39,108.4,2247.0,78.5006,78.5006,78.4934,78.5006,2247.0
2019-11-04 13:05:00,108.41,108.41,108.4,108.41,1194.0,78.5079,78.5079,78.5006,78.5079,1194.0
2019-11-04 13:10:00,108.41,108.42,108.4,108.41,13901.0,78.5079,78.5151,78.5006,78.5079,13901.0
2019-11-04 13:15:00,108.42,108.42,108.41,108.42,1924.0,78.5151,78.5151,78.5079,78.5151,1924.0
2019-11-04 13:20:00,108.41,108.42,108.41,108.42,6122.0,78.5079,78.5151,78.5079,78.5151,6122.0
2019-11-04 13:25:00,108.42,108.42,108.41,108.42,1890.0,78.5151,78.5151,78.5079,78.5151,1890.0
2019-11-04 13:30:00,108.42,108.42,108.41,108.42,5401.0,78.5151,78.5151,78.5079,78.5151,5401.0
2019-11-04 13:35:00,108.42,108.42,108.41,108.42,2292.0,78.5151,78.5151,78.5079,78.5151,2292.0
2019-11-04 13:40:00,108.42,108.43,108.41,108.43,13156.0,78.5151,78.5223,78.5079,78.5223,13156.0
2019-11-04 13:45:00,108.43,108.43,108.42,108.42,3730.0,78.5223,78.5223,78.5151,78.5151,3730.0
2019-11-04 13:50:00,108.43,108.43,108.41,108.42,13836.0,78.5223,78.5223,78.5079,78.5151,13836.0
2019-11-04 13:55:00,108.42,108.42,108.41,108.42,4102.0,78.5151,78.5151,78.5079,78.5151,4102.0
2019-11-04 14:00:00,108.42,108.42,108.39,108.39,134891.0,78.5151,78.5151,78.4934,78.4934,134891.0
2019-11-04 14:05:00,108.39,108.39,108.37,108.38,104367.0,78.4934,78.4934,78.4789,78.4861,104367.0
2019-11-04 14:10:00,108.39,108.39,108.38,108.39,4290.0,78.4934,78.4934,78.4861,78.4934,4290.0
2019-11-04 14:15:00,108.39,108.4,108.38,108.4,52933.0,78.4934,78.5006,78.4861,78.5006,52933.0
2019-11-04 14:20:00,108.39,108.4,108.37,108.39,144267.0,78.4934,78.5006,78.4789,78.4934,144267.0
2019-11-04 14:25:00,108.4,108.4,108.39,108.4,14456.0,78.5006,78.5006,78.4934,78.5006,14456.0
2019-11-04 14:30:00,108.39,108.4,108.39,108.4,8437.0,78.4934,78.5006,78.4934,78.5006,8437.0
2019-11-04 14:35:00,108.4,108.4,108.39,108.4,8237.0,78.5006,78.5006,78.4934,78.5006,8237.0
2019-11-04 14:40:00,108.4,108.4,108.38,108.39,65270.0,78.5006,78.5006,78.4861,78.4934,65270.0
2019-11-04 14:45:00,108.39,108.4,108.38,108.39,16262.0,78.4934,78.5006,78.4861,78.4934,16262.0
2019-11-04 14:50:00,108.39,108.39,108.38,108.39,5203.0,78.4934,78.4934,78.4861,78.4934,5203.0
2019-11-04 14:55:00,108.39,108.39,108.38,108.39,12487.0,78.4934,78.4934,78.4861,78.4934,12487.0
2019-11-04 15:00:00,108.39,108.39,108.38,108.39,61895.0,78.4934,78.4934,78.4861,78.4934,61895.0
2019-11-04 15:05:00,108.39,108.39,108.37,108.38,86101.0,78.4934,78.4934,78.4789,78.4861,86101.0
2019-11-04 15:10:00,108.38,108.39,108.36,108.36,59237.0,78.4861,78.4934,78.4716,78.4716,59237.0
2019-11-04 15:15:00,108.36,108.38,108.36,108.37,16995.0,78.4716,78.4861,78.4716,78.4789,16995.0
2019-11-04 15:20:00,108.38,108.39,108.37,108.39,50595.0,78.4861,78.4934,78.4789,78.4934,50595.0
2019-11-04 15:25:00,108.39,108.41,108.38,108.4,666423.0,78.4934,78.5079,78.4861,78.5006,666423.0
2019-11-04 15:30:00,108.41,108.41,108.39,108.41,98588.0,78.5079,78.5079,78.4934,78.5079,98588.0
2019-11-04 15:35:00,108.41,108.41,108.4,108.41,9600.0,78.5079,78.5079,78.5006,78.5079,9600.0
2019-11-04 15:40:00,108.41,108.42,108.41,108.42,40321.0,78.5079,78.5151,78.5079,78.5151,40321.0
2019-11-04 15:45:00,108.42,108.42,108.41,108.42,21974.0,78.5151,78.5151,78.5079,78.5151,21974.0
2019-11-04 15:50:00,108.42,108.42,108.39,108.4,84612.0,78.5151,78.5151,78.4934,78.5006,84612.0
2019-11-04 15:55:00,108.4,108.42,108.39,108.4,238069.0,78.5006,78.5151,78.4934,78.5006,238069.0
2019-11-05 09:30:00,108.45,108.45,108.39,108.39,50224.0,78.5368,78.5368,78.4934,78.4934,50224.0
2019-11-05 09:35:00,108.39,108.4,108.38,108.39,42824.0,78.4934,78.5006,78.4861,78.4934,42824.0
2019-11-05 09:40:00,108.38,108.39,108.37,108.38,30326.0,78.4861,78.4934,78.4789,78.4861,30326.0
2019-11-05 09:45:00,108.38,108.39,108.37,108.38,28194.0,78.4861,78.4934,78.4789,78.4861,28194.0
2019-11-05 09:50:00,108.39,108.39,108.38,108.39,12277.0,78.4934,78.4934,78.4861,78.4934,12277.0
2019-11-05 09:55:00,108.38,108.39,108.38,108.39,6174.0,78.4861,78.4934,78.4861,78.4934,6174.0
2019-11-05 10:00:00,108.39,108.4,108.38,108.39,43357.0,78.4934,78.5006,78.4861,78.4934,43357.0
2019-11-05 10:05:00,108.38,108.38,108.31,108.33,18188.0,78.4861,78.4861,78.4354,78.4499,18188.0
2019-11-05 10:10:00,108.33,108.33,108.31,108.32,121854.0,78.4499,78.4499,78.4354,78.4427,121854.0
2019-11-05 10:15:00,108.32,108.32,108.25,108.25,159524.0,78.4427,78.4427,78.392,78.392,159524.0
2019-11-05 10:20:00,108.25,108.25,108.22,108.23,125447.0,78.392,78.392,78.3703,78.3775,125447.0
2019-11-05 10:25:00,108.22,108.23,108.21,108.21,109926.0,78.3703,78.3775,78.363,78.363,109926.0
2019-11-05 10:30:00,108.22,108.22,108.21,108.21,68041.0,78.3703,78.3703,78.363,78.363,68041.0
2019-11-05 10:35:00,108.2,108.21,108.17,108.18,190953.0,78.3558,78.363,78.3341,78.3413,190953.0
2019-11-05 10:40:00,108.18,108.18,108.17,108.17,49562.0,78.3413,78.3413,78.3341,78.3341,49562.0
2019-11-05 10:45:00,108.17,108.18,108.16,108.17,81849.0,78.3341,78.3413,78.3268,78.3341,81849.0
2019-11-05 10:50:00,108.17,108.18,108.16,108.18,139668.0,78.3341,78.3413,78.3268,78.3413,139668.0
2019-11-05 10:55:00,108.18,108.19,108.17,108.19,163471.0,78.3413,78.3485,78.3341,78.3485,163471.0
2019-11-05 11:00:00,108.19,108.2,108.18,108.2,36563.0,78.3485,78.3558,78.3413,78.3558,36563.0
2019-11-05 11:05:00,108.2,108.22,108.19,108.19,50259.0,78.3558,78.3703,78.3485,78.3485,50259.0
2019-11-05 11:10:00,108.19,108.21,108.19,108.2,8423.0,78.3485,78.363,78.3485,78.3558,8423.0
2019-11-05 11:15:00,108.21,108.22,108.21,108.22,7711.0,78.363,78.3703,78.363,78.3703,7711.0
2019-11-05 11:20:00,108.22,108.22,108.2,108.2,37071.0,78.3703,78.3703,78.3558,78.3558,37071.0
2019-11-05 11:25:00,108.2,108.22,108.2,108.22,98167.0,78.3558,78.3703,78.3558,78.3703,98167.0
2019-11-05 11:30:00,108.22,108.22,108.2,108.2,138379.0,78.3703,78.3703,78.3558,78.3558,138379.0
2019-11-05 11:35:00,108.21,108.21,108.2,108.2,67701.0,78.363,78.363,78.3558,78.3558,67701.0
2019-11-05 11:40:00,108.21,108.21,108.19,108.2,78241.0,78.363,78.363,78.3485,78.3558,78241.0
2019-11-05 11:45:00,108.2,108.2,108.18,108.19,160098.0,78.3558,78.3558,78.3413,78.3485,160098.0
2019-11-05 11:50:00,108.18,108.19,108.18,108.18,40027.0,78.3413,78.3485,78.3413,78.3413,40027.0
2019-11-05 11:55:00,108.18,108.19,108.18,108.19,58407.0,78.3413,78.3485,78.3413,78.3485,58407.0
2019-11-05 12:00:00,108.18,108.19,108.18,108.19,13170.0,78.3413,78.3485,78.3413,78.3485,13170.0
2019-11-05 12:05:00,108.19,108.19,108.18,108.19,6257.0,78.3485,78.3485,78.3413,78.3485,6257.0
2019-11-05 12:10:00,108.19,108.19,108.17,108.18,67259.0,78.3485,78.3485,78.3341,78.3413,67259.0
2019-11-05 12:15:00,108.18,108.18,108.17,108.18,7559.0,78.3413,78.3413,78.3341,78.3413,7559.0
2019-11-05 12:20:00,108.18,108.18,108.17,108.18,10090.0,78.3413,78.3413,78.3341,78.3413,10090.0
2019-11-05 12:25:00,108.18,108.18,108.17,108.18,8011.0,78.3413,78.3413,78.3341,78.3413,8011.0
2019-11-05 12:30:00,108.18,108.18,108.17,108.18,14859.0,78.3413,78.3413,78.3341,78.3413,14859.0
2019-11-05 12:35:00,108.17,108.19,108.17,108.19,202998.0,78.3341,78.3485,78.3341,78.3485,202998.0
2019-11-05 12:40:00,108.19,108.24,108.18,108.24,322945.0,78.3485,78.3847,78.3413,78.3847,322945.0
2019-11-05 12:45:00,108.24,108.25,108.23,108.24,66016.0,78.3847,78.392,78.3775,78.3847,66016.0
2019-11-05 12:50:00,108.24,108.27,108.23,108.26,81329.0,78.3847,78.4065,78.3775,78.3992,81329.0
2019-11-05 12:55:00,108.27,108.3,108.26,108.3,218948.0,78.4065,78.4282,78.3992,78.4282,218948.0
2019-11-05 13:00:00,108.3,108.31,108.29,108.31,154693.0,78.4282,78.4354,78.421,78.4354,154693.0
2019-11-05 13:05:00,108.31,108.31,108.29,108.29,195443.0,78.4354,78.4354,78.421,78.421,195443.0
2019-11-05 13:10:00,108.29,108.31,108.29,108.31,36172.0,78.421,78.4354,78.421,78.4354,36172.0
2019-11-05 13:15:00,108.3,108.31,108.3,108.31,44047.0,78.4282,78.4354,78.4282,78.4354,44047.0
2019-11-05 13:20:00,108.3,108.31,108.29,108.31,79160.0,78.4282,78.4354,78.421,78.4354,79160.0
2019-11-05 13:25:00,108.31,108.31,108.3,108.31,43408.0,78.4354,78.4354,78.4282,78.4354,43408.0
2019-11-05 13:30:00,108.3,108.31,108.3,108.31,8664.0,78.4282,78.4354,78.4282,78.4354,8664.0
2019-11-05 13:35:00,108.31,108.31,108.3,108.31,7287.0,78.4354,78.4354,78.4282,78.4354,7287.0
2019-11-05 13:40:00,108.31,108.31,108.3,108.31,3969.0,78.4354,78.4354,78.4282,78.4354,3969.0
2019-11-05 13:45:00,108.31,108.31,108.3,108.31,4274.0,78.4354,78.4354,78.4282,78.4354,4274.0
2019-11-05 13:50:00,108.31,108.31,108.31,108.31,11869.0,78.4354,78.4354,78.4354,78.4354,11869.0
2019-11-05 13:55:00,108.3,108.31,108.28,108.29,47903.0,78.4282,78.4354,78.4137,78.421,47903.0
2019-11-05 14:00:00,108.28,108.29,108.28,108.29,13409.0,78.4137,78.421,78.4137,78.421,13409.0
2019-11-05 14:05:00,108.29,108.3,108.28,108.3,71591.0,78.421,78.4282,78.4137,78.4282,71591.0
2019-11-05 14:10:00,108.3,108.32,108.29,108.32,21468.0,78.4282,78.4427,78.421,78.4427,21468.0
2019-11-05 14:15:00,108.32,108.39,108.31,108.34,287885.0,78.4427,78.4934,78.4354,78.4572,287885.0
2019-11-05 14:20:00,108.34,108.34,108.31,108.33,48180.0,78.4572,78.4572,78.4354,78.4499,48180.0
2019-11-05 14:25:00,108.32,108.33,108.31,108.32,42935.0,78.4427,78.4499,78.4354,78.4427,42935.0
2019-11-05 14:30:00,108.33,108.33,108.31,108.31,6995.0,78.4499,78.4499,78.4354,78.4354,6995.0
2019-11-05 14:35:00,108.32,108.32,108.31,108.32,4697.0,78.4427,78.4427,78.4354,78.4427,4697.0
2019-11-05 14:40:00,108.32,108.32,108.31,108.32,4569.0,78.4427,78.4427,78.4354,78.4427,4569.0
2019-11-05 14:45:00,108.32,108.32,108.31,108.32,25705.0,78.4427,78.4427,78.4354,78.4427,25705.0
2019-11-05 14:50:00,108.32,108.33,108.31,108.32,38859.0,78.4427,78.4499,78.4354,78.4427,38859.0
2019-11-05 14:55:00,108.32,108.33,108.31,108.32,31653.0,78.4427,78.4499,78.4354,78.4427,31653.0
2019-11-05 15:00:00,108.33,108.33,108.31,108.31,54797.0,78.4499,78.4499,78.4354,78.4354,54797.0
2019-11-05 15:05:00,108.31,108.32,108.3,108.31,62803.0,78.4354,78.4427,78.4282,78.4354,62803.0
2019-11-05 15:10:00,108.31,108.31,108.29,108.31,54896.0,78.4354,78.4354,78.421,78.4354,54896.0
2019-11-05 15:15:00,108.31,108.31,108.29,108.29,98353.0,78.4354,78.4354,78.421,78.421,98353.0
2019-11-05 15:20:00,108.29,108.3,108.29,108.3,9382.0,78.421,78.4282,78.421,78.4282,9382.0
2019-11-05 15:25:00,108.3,108.3,108.29,108.29,6438.0,78.4282,78.4282,78.421,78.421,6438.0
2019-11-05 15:30:00,108.3,108.3,108.28,108.28,60821.0,78.4282,78.4282,78.4137,78.4137,60821.0
2019-11-05 15:35:00,108.29,108.31,108.28,108.31,44428.0,78.421,78.4354,78.4137,78.4354,44428.0
2019-11-05 15:40:00,108.31,108.32,108.3,108.32,67228.0,78.4354,78.4427,78.4282,78.4427,67228.0
2019-11-05 15:45:00,108.31,108.34,108.31,108.34,436364.0,78.4354,78.4572,78.4354,78.4572,436364.0
2019-11-05 15:50:00,108.33,108.34,108.32,108.33,193648.0,78.4499,78.4572,78.4427,78.4499,193648.0
2019-11-05 15:55:00,108.32,108.33,108.29,108.3,421260.0,78.4427,78.4499,78.421,78.4282,421260.0
2019-11-06 09:30:00,108.29,108.29,108.16,108.17,279184.0,78.421,78.421,78.3268,78.3341,279184.0
2019-11-06 09:35:00,108.17,108.18,108.16,108.17,102843.0,78.3341,78.3413,78.3268,78.3341,102843.0
2019-11-06 09:40:00,108.17,108.21,108.16,108.2,41475.0,78.3341,78.363,78.3268,78.3558,41475.0
2019-11-06 09:45:00,108.2,108.21,108.18,108.19,31429.0,78.3558,78.363,78.3413,78.3485,31429.0
2019-11-06 09:50:00,108.18,108.2,108.18,108.2,10154.0,78.3413,78.3558,78.3413,78.3558,10154.0
2019-11-06 09:55:00,108.21,108.23,108.21,108.22,22356.0,78.363,78.3775,78.363,78.3703,22356.0
2019-11-06 10:00:00,108.22,108.23,108.21,108.23,56852.0,78.3703,78.3775,78.363,78.3775,56852.0
2019-11-06 10:05:00,108.23,108.25,108.23,108.24,36717.0,78.3775,78.392,78.3775,78.3847,36717.0
2019-11-06 10:10:00,108.24,108.26,108.22,108.22,98827.0,78.3847,78.3992,78.3703,78.3703,98827.0
2019-11-06 10:15:00,108.22,108.22,108.21,108.21,18724.0,78.3703,78.3703,78.363,78.363,18724.0
2019-11-06 10:20:00,108.21,108.22,108.21,108.22,6548.0,78.363,78.3703,78.363,78.3703,6548.0
2019-11-06 10:25:00,108.22,108.22,108.2,108.2,9176.0,78.3703,78.3703,78.3558,78.3558,9176.0
2019-11-06 10:30:00,108.2,108.2,108.17,108.18,96334.0,78.3558,78.3558,78.3341,78.3413,96334.0
2019-11-06 10:35:00,108.18,108.19,108.17,108.18,14800.0,78.3413,78.3485,78.3341,78.3413,14800.0
2019-11-06 10:40:00,108.18,108.19,108.17,108.18,35052.0,78.3413,78.3485,78.3341,78.3413,35052.0
2019-11-06 10:45:00,108.19,108.19,108.16,108.16,46756.0,78.3485,78.3485,78.3268,78.3268,46756.0
2019-11-06 10:50:00,108.15,108.16,108.14,108.14,115221.0,78.3196,78.3268,78.3123,78.3123,115221.0
2019-11-06 10:55:00,108.14,108.15,108.13,108.15,11099.0,78.3123,78.3196,78.3051,78.3196,11099.0
2019-11-06 11:00:00,108.15,108.15,108.13,108.15,94737.0,78.3196,78.3196,78.3051,78.3196,94737.0
2019-11-06 11:05:00,108.15,108.17,108.15,108.17,47124.0,78.3196,78.3341,78.3196,78.3341,47124.0
2019-11-06 11:10:00,108.17,108.17,108.15,108.15,17691.0,78.3341,78.3341,78.3196,78.3196,17691.0
2019-11-06 11:15:00,108.15,108.17,108.14,108.15,94746.0,78.3196,78.3341,78.3123,78.3196,94746.0
2019-11-06 11:20:00,108.16,108.16,108.15,108.16,3100.0,78.3268,78.3268,78.3196,78.3268,3100.0
2019-11-06 11:25:00,108.16,108.18,108.15,108.18,32958.0,78.3268,78.3413,78.3196,78.3413,32958.0
2019-11-06 11:30:00,108.18,108.21,108.18,108.2,18579.0,78.3413,78.363,78.3413,78.3558,18579.0
2019-11-06 11:35:00,108.2,108.21,108.18,108.18,43238.0,78.3558,78.363,78.3413,78.3413,43238.0
2019-11-06 11:40:00,108.19,108.2,108.14,108.15,88062.0,78.3485,78.3558,78.3123,78.3196,88062.0
2019-11-06 11:45:00,108.15,108.18,108.11,108.13,141175.0,78.3196,78.3413,78.2906,78.3051,141175.0
2019-11-06 11:50:00,108.13,108.13,108.1,108.11,8683.0,78.3051,78.3051,78.2834,78.2906,8683.0
2019-11-06 11:55:00,108.1,108.13,108.1,108.12,26000.0,78.2834,78.3051,78.2834,78.2978,26000.0
2019-11-06 12:00:00,108.13,108.14,108.12,108.14,13026.0,78.3051,78.3123,78.2978,78.3123,13026.0
2019-11-06 12:05:00,108.14,108.15,108.14,108.14,5489.0,78.3123,78.3196,78.3123,78.3123,5489.0
2019-11-06 12:10:00,108.15,108.15,108.13,108.14,54026.0,78.3196,78.3196,78.3051,78.3123,54026.0
2019-11-06 12:15:00,108.13,108.14,108.12,108.12,44395.0,78.3051,78.3123,78.2978,78.2978,44395.0
2019-11-06 12:20:00,108.12,108.13,108.12,108.12,12936.0,78.2978,78.3051,78.2978,78.2978,12936.0
2019-11-06 12:25:00,108.13,108.13,108.11,108.12,23535.0,78.3051,78.3051,78.2906,78.2978,23535.0
2019-11-06 12:30:00,108.12,108.13,108.12,108.13,11489.0,78.2978,78.3051,78.2978,78.3051,11489.0
2019-11-06 12:35:00,108.13,108.14,108.12,108.14,13299.0,78.3051,78.3123,78.2978,78.3123,13299.0
2019-11-06 12:40:00,108.14,108.14,108.12,108.12,22299.0,78.3123,78.3123,78.2978,78.2978,22299.0
2019-11-06 12:45:00,108.13,108.13,108.12,108.13,5488.0,78.3051,78.3051,78.2978,78.3051,5488.0
2019-11-06 12:50:00,108.13,108.13,108.12,108.12,2978.0,78.3051,78.3051,78.2978,78.2978,2978.0
2019-11-06 12:55:00,108.13,108.13,108.12,108.13,2148.0,78.3051,78.3051,78.2978,78.3051,2148.0
2019-11-06 13:00:00,108.13,108.14,108.13,108.14,12649.0,78.3051,78.3123,78.3051,78.3123,12649.0
2019-11-06 13:05:00,108.14,108.14,108.13,108.14,44858.0,78.3123,78.3123,78.3051,78.3123,44858.0
2019-11-06 13:10:00,108.14,108.14,108.13,108.13,5356.0,78.3123,78.3123,78.3051,78.3051,5356.0
2019-11-06 13:15:00,108.14,108.15,108.13,108.15,55186.0,78.3123,78.3196,78.3051,78.3196,55186.0
2019-11-06 13:20:00,108.15,108.18,108.15,108.18,21808.0,78.3196,78.3413,78.3196,78.3413,21808.0
2019-11-06 13:25:00,108.17,108.18,108.16,108.18,23970.0,78.3341,78.3413,78.3268,78.3413,23970.0
2019-11-06 13:30:00,108.18,108.18,108.17,108.17,47435.0,78.3413,78.3413,78.3341,78.3341,47435.0
2019-11-06 13:35:00,108.17,108.17,108.15,108.17,80803.0,78.3341,78.3341,78.3196,78.3341,80803.0
2019-11-06 13:40:00,108.17,108.18,108.16,108.18,21682.0,78.3341,78.3413,78.3268,78.3413,21682.0
2019-11-06 13:45:00,108.18,108.19,108.18,108.18,19534.0,78.3413,78.3485,78.3413,78.3413,19534.0
2019-11-06 13:50:00,108.18,108.19,108.18,108.18,5636.0,78.3413,78.3485,78.3413,78.3413,5636.0
2019-11-06 13:55:00,108.18,108.19,108.18,108.18,10679.0,78.3413,78.3485,78.3413,78.3413,10679.0
2019-11-06 14:00:00,108.19,108.19,108.18,108.18,2116.0,78.3485,78.3485,78.3413,78.3413,2116.0
2019-11-06 14:05:00,108.19,108.19,108.18,108.18,4766.0,78.3485,78.3485,78.3413,78.3413,4766.0
2019-11-06 14:10:00,108.19,108.19,108.18,108.19,1127.0,78.3485,78.3485,78.3413,78.3485,1127.0
2019-11-06 14:15:00,108.18,108.19,108.17,108.18,30352.0,78.3413,78.3485,78.3341,78.3413,30352.0
2019-11-06 14:20:00,108.17,108.17,108.15,108.16,48635.0,78.3341,78.3341,78.3196,78.3268,48635.0
2019-11-06 14:25:00,108.16,108.16,108.15,108.16,23388.0,78.3268,78.3268,78.3196,78.3268,23388.0
2019-11-06 14:30:00,108.16,108.16,108.15,108.15,16284.0,78.3268,78.3268,78.3196,78.3196,16284.0
2019-11-06 14:35:00,108.16,108.16,108.14,108.15,50076.0,78.3268,78.3268,78.3123,78.3196,50076.0
2019-11-06 14:40:00,108.15,108.16,108.15,108.15,3587.0,78.3196,78.3268,78.3196,78.3196,3587.0
2019-11-06 14:45:00,108.15,108.16,108.15,108.15,1503.0,78.3196,78.3268,78.3196,78.3196,1503.0
2019-11-06 14:50:00,108.16,108.16,108.15,108.15,18252.0,78.3268,78.3268,78.3196,78.3196,18252.0
2019-11-06 14:55:00,108.15,108.16,108.15,108.15,26070.0,78.3196,78.3268,78.3196,78.3196,26070.0
2019-11-06 15:00:00,108.15,108.15,108.14,108.14,36017.0,78.3196,78.3196,78.3123,78.3123,36017.0
2019-11-06 15:05:00,108.14,108.15,108.14,108.14,15136.0,78.3123,78.3196,78.3123,78.3123,15136.0
2019-11-06 15:10:00,108.15,108.15,108.14,108.14,912.0,78.3196,78.3196,78.3123,78.3123,912.0
2019-11-06 15:15:00,108.15,108.16,108.14,108.16,38627.0,78.3196,78.3268,78.3123,78.3268,38627.0
2019-11-06 15:20:00,108.16,108.17,108.15,108.15,7769.0,78.3268,78.3341,78.3196,78.3196,7769.0
2019-11-06 15:25:00,108.15,108.16,108.15,108.15,14230.0,78.3196,78.3268,78.3196,78.3196,14230.0
2019-11-06 15:30:00,108.15,108.16,108.14,108.15,20254.0,78.3196,78.3268,78.3123,78.3196,20254.0
2019-11-06 15:35:00,108.14,108.17,108.14,108.16,105577.0,78.3123,78.3341,78.3123,78.3268,105577.0
2019-11-06 15:40:00,108.16,108.17,108.16,108.17,4704.0,78.3268,78.3341,78.3268,78.3341,4704.0
2019-11-06 15:45:00,108.16,108.19,108.16,108.19,157149.0,78.3268,78.3485,78.3268,78.3485,157149.0
2019-11-06 15:50:00,108.19,108.2,108.18,108.2,69339.0,78.3485,78.3558,78.3413,78.3558,69339.0
2019-11-06 15:55:00,108.2,108.2,108.16,108.16,224768.0,78.3558,78.3558,78.3268,78.3268,224768.0
2019-11-07 09:30:00,108.22,108.24,108.2,108.22,71077.0,78.3703,78.3847,78.3558,78.3703,71077.0
2019-11-07 09:35:00,108.23,108.27,108.22,108.26,55130.0,78.3775,78.4065,78.3703,78.3992,55130.0
2019-11-07 09:40:00,108.26,108.28,108.26,108.28,28694.0,78.3992,78.4137,78.3992,78.4137,28694.0
2019-11-07 09:45:00,108.28,108.28,108.27,108.28,12477.0,78.4137,78.4137,78.4065,78.4137,12477.0
2019-11-07 09:50:00,108.28,108.28,108.26,108.27,28721.0,78.4137,78.4137,78.3992,78.4065,28721.0
2019-11-07 09:55:00,108.28,108.28,108.27,108.28,7297.0,78.4137,78.4137,78.4065,78.4137,7297.0
2019-11-07 10:00:00,108.28,108.29,108.27,108.28,83418.0,78.4137,78.421,78.4065,78.4137,83418.0
2019-11-07 10:05:00,108.28,108.28,108.26,108.26,19927.0,78.4137,78.4137,78.3992,78.3992,19927.0
2019-11-07 10:10:00,108.26,108.27,108.26,108.27,24700.0,78.3992,78.4065,78.3992,78.4065,24700.0
2019-11-07 10:15:00,108.27,108.27,108.26,108.27,12669.0,78.4065,78.4065,78.3992,78.4065,12669.0
2019-11-07 10:20:00,108.27,108.27,108.26,108.27,2225.0,78.4065,78.4065,78.3992,78.4065,2225.0
2019-11-07 10:25:00,108.27,108.27,108.26,108.27,6970.0,78.4065,78.4065,78.3992,78.4065,6970.0
2019-11-07 10:30:00,108.27,108.29,108.26,108.29,23805.0,78.4065,78.421,78.3992,78.421,23805.0
2019-11-07 10:35:00,108.29,108.3,108.28,108.3,15884.0,78.421,78.4282,78.4137,78.4282,15884.0
2019-11-07 10:40:00,108.3,108.31,108.3,108.31,8298.0,78.4282,78.4354,78.4282,78.4354,8298.0
2019-11-07 10:45:00,108.31,108.31,108.29,108.29,40843.0,78.4354,78.4354,78.421,78.421,40843.0
2019-11-07 10:50:00,108.3,108.32,108.29,108.31,30627.0,78.4282,78.4427,78.421,78.4354,30627.0
2019-11-07 10:55:00,108.31,108.33,108.3,108.33,40569.0,78.4354,78.4499,78.4282,78.4499,40569.0
2019-11-07 11:00:00,108.32,108.32,108.31,108.32,7250.0,78.4427,78.4427,78.4354,78.4427,7250.0
2019-11-07 11:05:00,108.32,108.32,108.31,108.32,6545.0,78.4427,78.4427,78.4354,78.4427,6545.0
2019-11-07 11:10:00,108.31,108.33,108.31,108.33,20595.0,78.4354,78.4499,78.4354,78.4499,20595.0
2019-11-07 11:15:00,108.33,108.33,108.32,108.33,8384.0,78.4499,78.4499,78.4427,78.4499,8384.0
2019-11-07 11:20:00,108.33,108.33,108.32,108.32,10767.0,78.4499,78.4499,78.4427,78.4427,10767.0
2019-11-07 11:25:00,108.33,108.33,108.31,108.32,17704.0,78.4499,78.4499,78.4354,78.4427,17704.0
2019-11-07 11:30:00,108.32,108.32,108.3,108.31,16267.0,78.4427,78.4427,78.4282,78.4354,16267.0
2019-11-07 11:35:00,108.31,108.31,108.28,108.29,34399.0,78.4354,78.4354,78.4137,78.421,34399.0
2019-11-07 11:40:00,108.29,108.29,108.27,108.28,36263.0,78.421,78.421,78.4065,78.4137,36263.0
2019-11-07 11:45:00,108.27,108.28,108.25,108.26,48249.0,78.4065,78.4137,78.392,78.3992,48249.0
2019-11-07 11:50:00,108.27,108.27,108.25,108.26,10986.0,78.4065,78.4065,78.392,78.3992,10986.0
2019-11-07 11:55:00,108.26,108.31,108.26,108.31,41064.0,78.3992,78.4354,78.3992,78.4354,41064.0
2019-11-07 12:00:00,108.31,108.31,108.25,108.26,17079.0,78.4354,78.4354,78.392,78.3992,17079.0
2019-11-07 12:05:00,108.26,108.27,108.25,108.27,7243.0,78.3992,78.4065,78.392,78.4065,7243.0
2019-11-07 12:10:00,108.27,108.29,108.25,108.25,39073.0,78.4065,78.421,78.392,78.392,39073.0
2019-11-07 12:15:00,108.25,108.25,108.24,108.25,30466.0,78.392,78.392,78.3847,78.392,30466.0
2019-11-07 12:20:00,108.25,108.27,108.24,108.27,14439.0,78.392,78.4065,78.3847,78.4065,14439.0
2019-11-07 12:25:00,108.27,108.28,108.26,108.28,17567.0,78.4065,78.4137,78.3992,78.4137,17567.0
2019-11-07 12:30:00,108.28,108.29,108.27,108.27,40340.0,78.4137,78.421,78.4065,78.4065,40340.0
2019-11-07 12:35:00,108.27,108.28,108.25,108.26,115550.0,78.4065,78.4137,78.392,78.3992,115550.0
2019-11-07 12:40:00,108.26,108.26,108.25,108.26,42400.0,78.3992,78.3992,78.392,78.3992,42400.0
2019-11-07 12:45:00,108.26,108.28,108.25,108.27,104520.0,78.3992,78.4137,78.392,78.4065,104520.0
2019-11-07 12:50:00,108.27,108.27,108.25,108.26,39542.0,78.4065,78.4065,78.392,78.3992,39542.0
2019-11-07 12:55:00,108.26,108.27,108.25,108.27,30967.0,78.3992,78.4065,78.392,78.4065,30967.0
2019-11-07 13:00:00,108.27,108.27,108.26,108.27,15733.0,78.4065,78.4065,78.3992,78.4065,15733.0
2019-11-07 13:05:00,108.27,108.27,108.26,108.26,15892.0,78.4065,78.4065,78.3992,78.3992,15892.0
2019-11-07 13:10:00,108.27,108.27,108.26,108.27,15616.0,78.4065,78.4065,78.3992,78.4065,15616.0
2019-11-07 13:15:00,108.27,108.27,108.26,108.27,13156.0,78.4065,78.4065,78.3992,78.4065,13156.0
2019-11-07 13:20:00,108.27,108.27,108.26,108.27,5129.0,78.4065,78.4065,78.3992,78.4065,5129.0
2019-11-07 13:25:00,108.27,108.27,108.25,108.25,81915.0,78.4065,78.4065,78.392,78.392,81915.0
2019-11-07 13:30:00,108.25,108.26,108.24,108.25,44773.0,78.392,78.3992,78.3847,78.392,44773.0
2019-11-07 13:35:00,108.25,108.25,108.24,108.25,14006.0,78.392,78.392,78.3847,78.392,14006.0
2019-11-07 13:40:00,108.25,108.26,108.23,108.23,51462.0,78.392,78.3992,78.3775,78.3775,51462.0
2019-11-07 13:45:00,108.23,108.24,108.21,108.22,167932.0,78.3775,78.3847,78.363,78.3703,167932.0
2019-11-07 13:50:00,108.22,108.23,108.22,108.23,8135.0,78.3703,78.3775,78.3703,78.3775,8135.0
2019-11-07 13:55:00,108.23,108.23,108.21,108.22,51941.0,78.3775,78.3775,78.363,78.3703,51941.0
2019-11-07 14:00:00,108.22,108.24,108.21,108.24,96613.0,78.3703,78.3847,78.363,78.3847,96613.0
2019-11-07 14:05:00,108.23,108.24,108.23,108.24,12375.0,78.3775,78.3847,78.3775,78.3847,12375.0
2019-11-07 14:10:00,108.23,108.24,108.23,108.23,908.0,78.3775,78.3847,78.3775,78.3775,908.0
2019-11-07 14:15:00,108.23,108.24,108.23,108.23,10831.0,78.3775,78.3847,78.3775,78.3775,10831.0
2019-11-07 14:20:00,108.24,108.24,108.23,108.23,13491.0,78.3847,78.3847,78.3775,78.3775,13491.0
2019-11-07 14:25:00,108.23,108.24,108.23,108.23,17772.0,78.3775,78.3847,78.3775,78.3775,17772.0
2019-11-07 14:30:00,108.23,108.24,108.23,108.23,9186.0,78.3775,78.3847,78.3775,78.3775,9186.0
2019-11-07 14:35:00,108.23,108.24,108.21,108.22,109467.0,78.3775,78.3847,78.363,78.3703,109467.0
2019-11-07 14:40:00,108.22,108.22,108.16,108.2,120340.0,78.3703,78.3703,78.3268,78.3558,120340.0
2019-11-07 14:45:00,108.19,108.2,108.17,108.18,10640.0,78.3485,78.3558,78.3341,78.3413,10640.0
2019-11-07 14:50:00,108.17,108.19,108.15,108.18,48663.0,78.3341,78.3485,78.3196,78.3413,48663.0
2019-11-07 14:55:00,108.18,108.2,108.18,108.2,22741.0,78.3413,78.3558,78.3413,78.3558,22741.0
2019-11-07 15:00:00,108.2,108.21,108.2,108.21,34573.0,78.3558,78.363,78.3558,78.363,34573.0
2019-11-07 15:05:00,108.2,108.21,108.19,108.19,138412.0,78.3558,78.363,78.3485,78.3485,138412.0
2019-11-07 15:10:00,108.18,108.19,108.17,108.18,49880.0,78.3413,78.3485,78.3341,78.3413,49880.0
2019-11-07 15:15:00,108.18,108.18,108.16,108.17,380706.0,78.3413,78.3413,78.3268,78.3341,380706.0
2019-11-07 15:20:00,108.17,108.17,108.14,108.17,332875.0,78.3341,78.3341,78.3123,78.3341,332875.0
2019-11-07 15:25:00,108.17,108.17,108.16,108.16,98840.0,78.3341,78.3341,78.3268,78.3268,98840.0
2019-11-07 15:30:00,108.17,108.2,108.15,108.15,1455966.0,78.3341,78.3558,78.3196,78.3196,1455966.0
2019-11-07 15:35:00,108.15,108.16,108.11,108.13,1092208.0,78.3196,78.3268,78.2906,78.3051,1092208.0
2019-11-07 15:40:00,108.13,108.13,108.12,108.12,24773.0,78.3051,78.3051,78.2978,78.2978,24773.0
2019-11-07 15:45:00,108.12,108.13,108.12,108.13,83306.0,78.2978,78.3051,78.2978,78.3051,83306.0
2019-11-07 15:50:00,108.13,108.13,108.12,108.12,126527.0,78.3051,78.3051,78.2978,78.2978,126527.0
2019-11-07 15:55:00,108.12,108.14,108.12,108.14,227594.0,78.2978,78.3123,78.2978,78.3123,227594.0
2019-11-08 09:30:00,108.09,108.09,108.05,108.06,42887.0,78.2761,78.2761,78.2472,78.2544,42887.0
2019-11-08 09:35:00,108.06,108.07,108.04,108.04,68413.0,78.2544,78.2616,78.2399,78.2399,68413.0
2019-11-08 09:40:00,108.04,108.05,108.02,108.02,83927.0,78.2399,78.2472,78.2254,78.2254,83927.0
2019-11-08 09:45:00,108.02,108.03,107.97,108.01,378774.0,78.2254,78.2327,78.1892,78.2182,378774.0
2019-11-08 09:50:00,108.01,108.04,108.01,108.03,33827.0,78.2182,78.2399,78.2182,78.2327,33827.0
2019-11-08 09:55:00,108.03,108.03,107.97,107.97,156791.0,78.2327,78.2327,78.1892,78.1892,156791.0
2019-11-08 10:00:00,107.98,108.02,107.96,107.99,180913.0,78.1965,78.2254,78.182,78.2037,180913.0
2019-11-08 10:05:00,108.0,108.0,107.97,107.98,71453.0,78.2109,78.2109,78.1892,78.1965,71453.0
2019-11-08 10:10:00,107.98,108.03,107.98,108.02,45063.0,78.1965,78.2327,78.1965,78.2254,45063.0
2019-11-08 10:15:00,108.02,108.03,108.01,108.01,7043.0,78.2254,78.2327,78.2182,78.2182,7043.0
2019-11-08 10:20:00,108.02,108.02,108.01,108.02,4050.0,78.2254,78.2254,78.2182,78.2254,4050.0
2019-11-08 10:25:00,108.02,108.03,108.01,108.03,16375.0,78.2254,78.2327,78.2182,78.2327,16375.0
2019-11-08 10:30:00,108.03,108.03,108.01,108.01,40158.0,78.2327,78.2327,78.2182,78.2182,40158.0
2019-11-08 10:35:00,108.01,108.02,108.0,108.0,83171.0,78.2182,78.2254,78.2109,78.2109,83171.0
2019-11-08 10:40:00,108.0,108.02,108.0,108.02,10743.0,78.2109,78.2254,78.2109,78.2254,10743.0
2019-11-08 10:45:00,108.02,108.03,108.01,108.02,41573.0,78.2254,78.2327,78.2182,78.2254,41573.0
2019-11-08 10:50:00,108.02,108.02,108.01,108.02,6294.0,78.2254,78.2254,78.2182,78.2254,6294.0
2019-11-08 10:55:00,108.02,108.02,108.01,108.02,8082.0,78.2254,78.2254,78.2182,78.2254,8082.0
2019-11-08 11:00:00,108.02,108.04,108.02,108.03,12477.0,78.2254,78.2399,78.2254,78.2327,12477.0
2019-11-08 11:05:00,108.03,108.04,108.02,108.03,24628.0,78.2327,78.2399,78.2254,78.2327,24628.0
2019-11-08 11:10:00,108.02,108.04,108.02,108.03,16549.0,78.2254,78.2399,78.2254,78.2327,16549.0
2019-11-08 11:15:00,108.03,108.03,108.02,108.02,9615.0,78.2327,78.2327,78.2254,78.2254,9615.0
2019-11-08 11:20:00,108.03,108.03,108.02,108.02,12494.0,78.2327,78.2327,78.2254,78.2254,12494.0
2019-11-08 11:25:00,108.02,108.02,108.01,108.02,3362.0,78.2254,78.2254,78.2182,78.2254,3362.0
2019-11-08 11:30:00,108.02,108.02,108.01,108.02,7370.0,78.2254,78.2254,78.2182,78.2254,7370.0
2019-11-08 11:35:00,108.02,108.03,108.01,108.03,22830.0,78.2254,78.2327,78.2182,78.2327,22830.0
2019-11-08 11:40:00,108.02,108.05,108.02,108.05,100002.0,78.2254,78.2472,78.2254,78.2472,100002.0
2019-11-08 11:45:00,108.05,108.07,108.05,108.06,7167.0,78.2472,78.2616,78.2472,78.2544,7167.0
2019-11-08 11:50:00,108.07,108.1,108.07,108.1,9318.0,78.2616,78.2834,78.2616,78.2834,9318.0
2019-11-08 11:55:00,108.1,108.1,108.09,108.1,2467.0,78.2834,78.2834,78.2761,78.2834,2467.0
2019-11-08 12:00:00,108.1,108.12,108.1,108.11,24388.0,78.2834,78.2978,78.2834,78.2906,24388.0
2019-11-08 12:05:00,108.12,108.12,108.11,108.12,16284.0,78.2978,78.2978,78.2906,78.2978,16284.0
2019-11-08 12:10:00,108.12,108.14,108.11,108.14,52566.0,78.2978,78.3123,78.2906,78.3123,52566.0
2019-11-08 12:15:00,108.15,108.15,108.14,108.15,19500.0,78.3196,78.3196,78.3123,78.3196,19500.0
2019-11-08 12:20:00,108.15,108.15,108.13,108.13,54194.0,78.3196,78.3196,78.3051,78.3051,54194.0
2019-11-08 12:25:00,108.13,108.14,108.13,108.14,15021.0,78.3051,78.3123,78.3051,78.3123,15021.0
2019-11-08 12:30:00,108.13,108.14,108.13,108.14,7003.0,78.3051,78.3123,78.3051,78.3123,7003.0
2019-11-08 12:35:00,108.13,108.14,108.13,108.14,3898.0,78.3051,78.3123,78.3051,78.3123,3898.0
2019-11-08 12:40:00,108.14,108.14,108.13,108.13,7917.0,78.3123,78.3123,78.3051,78.3051,7917.0
2019-11-08 12:45:00,108.14,108.14,108.13,108.14,2571.0,78.3123,78.3123,78.3051,78.3123,2571.0
2019-11-08 12:50:00,108.13,108.15,108.13,108.15,55341.0,78.3051,78.3196,78.3051,78.3196,55341.0
2019-11-08 12:55:00,108.15,108.15,108.14,108.15,5258.0,78.3196,78.3196,78.3123,78.3196,5258.0
2019-11-08 13:00:00,108.15,108.16,108.14,108.16,34431.0,78.3196,78.3268,78.3123,78.3268,34431.0
2019-11-08 13:05:00,108.16,108.16,108.15,108.15,5033.0,78.3268,78.3268,78.3196,78.3196,5033.0
2019-11-08 13:10:00,108.16,108.16,108.15,108.16,8461.0,78.3268,78.3268,78.3196,78.3268,8461.0
2019-11-08 13:15:00,108.16,108.16,108.15,108.16,3900.0,78.3268,78.3268,78.3196,78.3268,3900.0
2019-11-08 13:20:00,108.15,108.15,108.15,108.15,3750.0,78.3196,78.3196,78.3196,78.3196,3750.0
2019-11-08 13:25:00,108.15,108.16,108.15,108.16,9713.0,78.3196,78.3268,78.3196,78.3268,9713.0
2019-11-08 13:30:00,108.16,108.16,108.15,108.16,5126.0,78.3268,78.3268,78.3196,78.3268,5126.0
2019-11-08 13:35:00,108.15,108.16,108.15,108.15,7935.0,78.3196,78.3268,78.3196,78.3196,7935.0
2019-11-08 13:40:00,108.16,108.16,108.15,108.16,37038.0,78.3268,78.3268,78.3196,78.3268,37038.0
2019-11-08 13:45:00,108.16,108.17,108.15,108.17,56701.0,78.3268,78.3341,78.3196,78.3341,56701.0
2019-11-08 13:50:00,108.16,108.17,108.16,108.16,8700.0,78.3268,78.3341,78.3268,78.3268,8700.0
2019-11-08 13:55:00,108.16,108.16,108.15,108.15,3995.0,78.3268,78.3268,78.3196,78.3196,3995.0
2019-11-08 14:00:00,108.15,108.16,108.15,108.15,5066.0,78.3196,78.3268,78.3196,78.3196,5066.0
2019-11-08 14:05:00,108.16,108.16,108.15,108.16,43189.0,78.3268,78.3268,78.3196,78.3268,43189.0
2019-11-08 14:10:00,108.16,108.16,108.15,108.16,8713.0,78.3268,78.3268,78.3196,78.3268,8713.0
2019-11-08 14:15:00,108.16,108.16,108.15,108.16,2104.0,78.3268,78.3268,78.3196,78.3268,2104.0
2019-11-08 14:20:00,108.15,108.16,108.15,108.16,13665.0,78.3196,78.3268,78.3196,78.3268,13665.0
2019-11-08 14:25:00,108.16,108.16,108.15,108.16,3583.0,78.3268,78.3268,78.3196,78.3268,3583.0
2019-11-08 14:30:00,108.16,108.16,108.15,108.16,31102.0,78.3268,78.3268,78.3196,78.3268,31102.0
2019-11-08 14:35:00,108.16,108.16,108.15,108.15,11057.0,78.3268,78.3268,78.3196,78.3196,11057.0
2019-11-08 14:40:00,108.16,108.16,108.15,108.16,1532.0,78.3268,78.3268,78.3196,78.3268,1532.0
2019-11-08 14:45:00,108.16,108.16,108.15,108.16,4758.0,78.3268,78.3268,78.3196,78.3268,4758.0
2019-11-08 14:50:00,108.16,108.16,108.15,108.15,7892.0,78.3268,78.3268,78.3196,78.3196,7892.0
2019-11-08 14:55:00,108.15,108.17,108.15,108.16,31936.0,78.3196,78.3341,78.3196,78.3268,31936.0
2019-11-08 15:00:00,108.17,108.19,108.16,108.19,10461.0,78.3341,78.3485,78.3268,78.3485,10461.0
2019-11-08 15:05:00,108.19,108.19,108.18,108.18,7604.0,78.3485,78.3485,78.3413,78.3413,7604.0
2019-11-08 15:10:00,108.18,108.19,108.18,108.19,4000.0,78.3413,78.3485,78.3413,78.3485,4000.0
2019-11-08 15:15:00,108.18,108.21,108.18,108.2,32570.0,78.3413,78.363,78.3413,78.3558,32570.0
2019-11-08 15:20:00,108.2,108.21,108.2,108.2,12095.0,78.3558,78.363,78.3558,78.3558,12095.0
2019-11-08 15:25:00,108.21,108.21,108.2,108.2,8202.0,78.363,78.363,78.3558,78.3558,8202.0
2019-11-08 15:30:00,108.2,108.22,108.2,108.22,56979.0,78.3558,78.3703,78.3558,78.3703,56979.0
2019-11-08 15:35:00,108.22,108.23,108.21,108.23,34789.0,78.3703,78.3775,78.363,78.3775,34789.0
2019-11-08 15:40:00,108.23,108.23,108.22,108.23,20167.0,78.3775,78.3775,78.3703,78.3775,20167.0
2019-11-08 15:45:00,108.23,108.23,108.22,108.23,41258.0,78.3775,78.3775,78.3703,78.3775,41258.0
2019-11-08 15:50:00,108.23,108.23,108.22,108.22,55637.0,78.3775,78.3775,78.3703,78.3703,55637.0
2019-11-08 15:55:00,108.22,108.23,108.2,108.21,216595.0,78.3703,78.3775,78.3558,78.363,216595.0
2019-11-11 09:30:00,108.06,108.06,108.02,108.04,41046.0,78.2544,78.2544,78.2254,78.2399,41046.0
2019-11-11 09:35:00,108.04,108.06,108.03,108.06,34750.0,78.2399,78.2544,78.2327,78.2544,34750.0
2019-11-11 09:40:00,108.05,108.05,108.04,108.05,22264.0,78.2472,78.2472,78.2399,78.2472,22264.0
2019-11-11 09:45:00,108.04,108.1,108.04,108.1,26033.0,78.2399,78.2834,78.2399,78.2834,26033.0
2019-11-11 09:50:00,108.09,108.1,108.09,108.09,1349.0,78.2761,78.2834,78.2761,78.2761,1349.0
2019-11-11 09:55:00,108.09,108.1,108.07,108.1,37973.0,78.2761,78.2834,78.2616,78.2834,37973.0
2019-11-11 10:00:00,108.1,108.12,108.09,108.1,66750.0,78.2834,78.2978,78.2761,78.2834,66750.0
2019-11-11 10:05:00,108.1,108.1,108.09,108.09,4863.0,78.2834,78.2834,78.2761,78.2761,4863.0
2019-11-11 10:10:00,108.09,108.12,108.09,108.11,40135.0,78.2761,78.2978,78.2761,78.2906,40135.0
2019-11-11 10:15:00,108.1,108.11,108.1,108.1,29703.0,78.2834,78.2906,78.2834,78.2834,29703.0
2019-11-11 10:20:00,108.1,108.11,108.1,108.11,1069.0,78.2834,78.2906,78.2834,78.2906,1069.0
2019-11-11 10:25:00,108.11,108.12,108.1,108.11,7800.0,78.2906,78.2978,78.2834,78.2906,7800.0
2019-11-11 10:30:00,108.11,108.12,108.11,108.11,1980.0,78.2906,78.2978,78.2906,78.2906,1980.0
2019-11-11 10:35:00,108.12,108.12,108.09,108.09,7101.0,78.2978,78.2978,78.2761,78.2761,7101.0
2019-11-11 10:40:00,108.09,108.1,108.09,108.09,1900.0,78.2761,78.2834,78.2761,78.2761,1900.0
2019-11-11 10:45:00,108.09,108.1,108.09,108.09,6059.0,78.2761,78.2834,78.2761,78.2761,6059.0
2019-11-11 10:50:00,108.09,108.1,108.09,108.09,1100.0,78.2761,78.2834,78.2761,78.2761,1100.0
2019-11-11 10:55:00,108.09,108.1,108.09,108.09,2440.0,78.2761,78.2834,78.2761,78.2761,2440.0
2019-11-11 11:00:00,108.09,108.1,108.09,108.1,8655.0,78.2761,78.2834,78.2761,78.2834,8655.0
2019-11-11 11:05:00,108.09,108.1,108.09,108.09,2343.0,78.2761,78.2834,78.2761,78.2761,2343.0
2019-11-11 11:10:00,108.09,108.1,108.09,108.09,2867.0,78.2761,78.2834,78.2761,78.2761,2867.0
2019-11-11 11:15:00,108.09,108.1,108.09,108.09,4951.0,78.2761,78.2834,78.2761,78.2761,4951.0
2019-11-11 11:20:00,108.09,108.1,108.08,108.09,26851.0,78.2761,78.2834,78.2689,78.2761,26851.0
2019-11-11 11:25:00,108.09,108.09,108.08,108.08,18280.0,78.2761,78.2761,78.2689,78.2689,18280.0
2019-11-11 11:30:00,108.08,108.09,108.08,108.08,2018.0,78.2689,78.2761,78.2689,78.2689,2018.0
2019-11-11 11:35:00,108.08,108.08,108.07,108.08,9839.0,78.2689,78.2689,78.2616,78.2689,9839.0
2019-11-11 11:40:00,108.07,108.08,108.07,108.08,1095.0,78.2616,78.2689,78.2616,78.2689,1095.0
2019-11-11 11:45:00,108.07,108.08,108.07,108.08,2496.0,78.2616,78.2689,78.2616,78.2689,2496.0
2019-11-11 11:50:00,108.07,108.08,108.07,108.08,9879.0,78.2616,78.2689,78.2616,78.2689,9879.0
2019-11-11 11:55:00,108.07,108.07,108.07,108.07,2714.0,78.2616,78.2616,78.2616,78.2616,2714.0
2019-11-11 12:00:00,108.07,108.09,108.07,108.09,27306.0,78.2616,78.2761,78.2616,78.2761,27306.0
2019-11-11 12:05:00,108.09,108.09,108.08,108.09,2006.0,78.2761,78.2761,78.2689,78.2761,2006.0
2019-11-11 12:10:00,108.09,108.09,108.08,108.09,2541.0,78.2761,78.2761,78.2689,78.2761,2541.0
2019-11-11 12:15:00,108.08,108.1,108.08,108.09,9521.0,78.2689,78.2834,78.2689,78.2761,9521.0
2019-11-11 12:20:00,108.09,108.1,108.09,108.09,752.0,78.2761,78.2834,78.2761,78.2761,752.0
2019-11-11 12:25:00,108.1,108.11,108.09,108.11,15216.0,78.2834,78.2906,78.2761,78.2906,15216.0
2019-11-11 12:30:00,108.11,108.11,108.1,108.11,550.0,78.2906,78.2906,78.2834,78.2906,550.0
2019-11-11 12:35:00,108.11,108.11,108.1,108.11,1214.0,78.2906,78.2906,78.2834,78.2906,1214.0
2019-11-11 12:40:00,108.11,108.12,108.1,108.11,6602.0,78.2906,78.2978,78.2834,78.2906,6602.0
2019-11-11 12:45:00,108.11,108.11,108.11,108.11,400.0,78.2906,78.2906,78.2906,78.2906,400.0
2019-11-11 12:50:00,108.11,108.12,108.11,108.11,166.0,78.2906,78.2978,78.2906,78.2906,166.0
2019-11-11 12:55:00,108.12,108.13,108.11,108.13,13688.0,78.2978,78.3051,78.2906,78.3051,13688.0
2019-11-11 13:00:00,108.12,108.13,108.12,108.12,3000.0,78.2978,78.3051,78.2978,78.2978,3000.0
2019-11-11 13:05:00,108.12,108.13,108.12,108.12,3093.0,78.2978,78.3051,78.2978,78.2978,3093.0
2019-11-11 13:10:00,108.12,108.13,108.12,108.13,1972.0,78.2978,78.3051,78.2978,78.3051,1972.0
2019-11-11 13:15:00,108.12,108.13,108.12,108.12,924.0,78.2978,78.3051,78.2978,78.2978,924.0
2019-11-11 13:20:00,108.13,108.13,108.12,108.13,2792.0,78.3051,78.3051,78.2978,78.3051,2792.0
2019-11-11 13:25:00,108.12,108.13,108.12,108.12,5597.0,78.2978,78.3051,78.2978,78.2978,5597.0
2019-11-11 13:30:00,108.13,108.13,108.12,108.13,1044.0,78.3051,78.3051,78.2978,78.3051,1044.0
2019-11-11 13:35:00,108.13,108.15,108.12,108.14,39697.0,78.3051,78.3196,78.2978,78.3123,39697.0
2019-11-11 13:40:00,108.14,108.15,108.14,108.15,3193.0,78.3123,78.3196,78.3123,78.3196,3193.0
2019-11-11 13:45:00,108.15,108.16,108.14,108.16,19919.0,78.3196,78.3268,78.3123,78.3268,19919.0
2019-11-11 13:50:00,108.16,108.16,108.15,108.16,947.0,78.3268,78.3268,78.3196,78.3268,947.0
2019-11-11 13:55:00,108.15,108.16,108.15,108.15,332.0,78.3196,78.3268,78.3196,78.3196,332.0
2019-11-11 14:00:00,108.16,108.16,108.15,108.16,1056.0,78.3268,78.3268,78.3196,78.3268,1056.0
2019-11-11 14:05:00,108.16,108.16,108.15,108.15,831.0,78.3268,78.3268,78.3196,78.3196,831.0
2019-11-11 14:10:00,108.16,108.16,108.15,108.15,269.0,78.3268,78.3268,78.3196,78.3196,269.0
2019-11-11 14:15:00,108.15,108.16,108.15,108.15,5272.0,78.3196,78.3268,78.3196,78.3196,5272.0
2019-11-11 14:20:00,108.16,108.16,108.15,108.15,2820.0,78.3268,78.3268,78.3196,78.3196,2820.0
2019-11-11 14:25:00,108.15,108.16,108.15,108.15,2346.0,78.3196,78.3268,78.3196,78.3196,2346.0
2019-11-11 14:30:00,108.16,108.16,108.13,108.14,65018.0,78.3268,78.3268,78.3051,78.3123,65018.0
2019-11-11 14:35:00,108.13,108.14,108.13,108.13,3977.0,78.3051,78.3123,78.3051,78.3051,3977.0
2019-11-11 14:40:00,108.13,108.14,108.12,108.12,37137.0,78.3051,78.3123,78.2978,78.2978,37137.0
2019-11-11 14:45:00,108.12,108.12,108.11,108.11,23810.0,78.2978,78.2978,78.2906,78.2906,23810.0
2019-11-11 14:50:00,108.11,108.12,108.11,108.11,5123.0,78.2906,78.2978,78.2906,78.2906,5123.0
2019-11-11 14:55:00,108.11,108.12,108.11,108.11,3839.0,78.2906,78.2978,78.2906,78.2906,3839.0
2019-11-11 15:00:00,108.11,108.12,108.11,108.12,12011.0,78.2906,78.2978,78.2906,78.2978,12011.0
2019-11-11 15:05:00,108.12,108.13,108.11,108.12,15884.0,78.2978,78.3051,78.2906,78.2978,15884.0
2019-11-11 15:10:00,108.13,108.13,108.12,108.13,1245.0,78.3051,78.3051,78.2978,78.3051,1245.0
2019-11-11 15:15:00,108.13,108.13,108.12,108.13,1156.0,78.3051,78.3051,78.2978,78.3051,1156.0
2019-11-11 15:20:00,108.12,108.13,108.12,108.12,2819.0,78.2978,78.3051,78.2978,78.2978,2819.0
2019-11-11 15:25:00,108.12,108.13,108.12,108.12,9930.0,78.2978,78.3051,78.2978,78.2978,9930.0
2019-11-11 15:30:00,108.12,108.13,108.12,108.12,10920.0,78.2978,78.3051,78.2978,78.2978,10920.0
2019-11-11 15:35:00,108.12,108.13,108.12,108.12,9660.0,78.2978,78.3051,78.2978,78.2978,9660.0
2019-11-11 15:40:00,108.12,108.13,108.11,108.11,25803.0,78.2978,78.3051,78.2906,78.2906,25803.0
2019-11-11 15:45:00,108.11,108.12,108.11,108.11,21482.0,78.2906,78.2978,78.2906,78.2906,21482.0
2019-11-11 15:50:00,108.12,108.12,108.11,108.11,39050.0,78.2978,78.2978,78.2906,78.2906,39050.0
2019-11-11 15:55:00,108.11,108.12,108.11,108.12,73080.0,78.2906,78.2978,78.2906,78.2978,73080.0
2019-11-12 09:30:00,108.13,108.13,108.03,108.04,28487.0,78.3051,78.3051,78.2327,78.2399,28487.0
2019-11-12 09:35:00,108.07,108.07,108.05,108.05,23520.0,78.2616,78.2616,78.2472,78.2472,23520.0
2019-11-12 09:40:00,108.05,108.08,108.05,108.07,33086.0,78.2472,78.2689,78.2472,78.2616,33086.0
2019-11-12 09:45:00,108.07,108.1,108.07,108.09,45150.0,78.2616,78.2834,78.2616,78.2761,45150.0
2019-11-12 09:50:00,108.09,108.11,108.09,108.1,27271.0,78.2761,78.2906,78.2761,78.2834,27271.0
2019-11-12 09:55:00,108.1,108.12,108.09,108.12,40608.0,78.2834,78.2978,78.2761,78.2978,40608.0
2019-11-12 10:00:00,108.11,108.13,108.11,108.12,48489.0,78.2906,78.3051,78.2906,78.2978,48489.0
2019-11-12 10:05:00,108.12,108.14,108.11,108.14,46293.0,78.2978,78.3123,78.2906,78.3123,46293.0
2019-11-12 10:10:00,108.14,108.14,108.13,108.14,5500.0,78.3123,78.3123,78.3051,78.3123,5500.0
2019-11-12 10:15:00,108.14,108.14,108.13,108.14,16902.0,78.3123,78.3123,78.3051,78.3123,16902.0
2019-11-12 10:20:00,108.14,108.17,108.14,108.16,71635.0,78.3123,78.3341,78.3123,78.3268,71635.0
2019-11-12 10:25:00,108.17,108.18,108.16,108.17,38064.0,78.3341,78.3413,78.3268,78.3341,38064.0
2019-11-12 10:30:00,108.17,108.17,108.14,108.14,57416.0,78.3341,78.3341,78.3123,78.3123,57416.0
2019-11-12 10:35:00,108.15,108.17,108.14,108.17,21752.0,78.3196,78.3341,78.3123,78.3341,21752.0
2019-11-12 10:40:00,108.17,108.18,108.16,108.17,29683.0,78.3341,78.3413,78.3268,78.3341,29683.0
2019-11-12 10:45:00,108.18,108.18,108.17,108.18,24778.0,78.3413,78.3413,78.3341,78.3413,24778.0
2019-11-12 10:50:00,108.18,108.19,108.17,108.19,7639.0,78.3413,78.3485,78.3341,78.3485,7639.0
2019-11-12 10:55:00,108.19,108.19,108.18,108.18,15001.0,78.3485,78.3485,78.3413,78.3413,15001.0
2019-11-12 11:00:00,108.17,108.18,108.14,108.14,45926.0,78.3341,78.3413,78.3123,78.3123,45926.0
2019-11-12 11:05:00,108.14,108.14,108.13,108.14,14564.0,78.3123,78.3123,78.3051,78.3123,14564.0
2019-11-12 11:10:00,108.14,108.14,108.13,108.14,2206.0,78.3123,78.3123,78.3051,78.3123,2206.0
2019-11-12 11:15:00,108.13,108.15,108.13,108.14,37580.0,78.3051,78.3196,78.3051,78.3123,37580.0
2019-11-12 11:20:00,108.15,108.15,108.13,108.13,75388.0,78.3196,78.3196,78.3051,78.3051,75388.0
2019-11-12 11:25:00,108.13,108.14,108.13,108.13,8657.0,78.3051,78.3123,78.3051,78.3051,8657.0
2019-11-12 11:30:00,108.13,108.14,108.13,108.14,138921.0,78.3051,78.3123,78.3051,78.3123,138921.0
2019-11-12 11:35:00,108.13,108.14,108.12,108.13,33154.0,78.3051,78.3123,78.2978,78.3051,33154.0
2019-11-12 11:40:00,108.13,108.13,108.12,108.12,10755.0,78.3051,78.3051,78.2978,78.2978,10755.0
2019-11-12 11:45:00,108.13,108.13,108.1,108.11,32140.0,78.3051,78.3051,78.2834,78.2906,32140.0
2019-11-12 11:50:00,108.11,108.11,108.1,108.1,1861.0,78.2906,78.2906,78.2834,78.2834,1861.0
2019-11-12 11:55:00,108.11,108.11,108.09,108.1,29605.0,78.2906,78.2906,78.2761,78.2834,29605.0
2019-11-12 12:00:00,108.09,108.1,108.09,108.09,5849.0,78.2761,78.2834,78.2761,78.2761,5849.0
2019-11-12 12:05:00,108.09,108.12,108.09,108.11,32865.0,78.2761,78.2978,78.2761,78.2906,32865.0
2019-11-12 12:10:00,108.12,108.13,108.11,108.13,30777.0,78.2978,78.3051,78.2906,78.3051,30777.0
2019-11-12 12:15:00,108.13,108.13,108.12,108.12,58097.0,78.3051,78.3051,78.2978,78.2978,58097.0
2019-11-12 12:20:00,108.12,108.13,108.12,108.12,1675.0,78.2978,78.3051,78.2978,78.2978,1675.0
2019-11-12 12:25:00,108.12,108.13,108.12,108.12,48305.0,78.2978,78.3051,78.2978,78.2978,48305.0
2019-11-12 12:30:00,108.12,108.13,108.12,108.13,2100.0,78.2978,78.3051,78.2978,78.3051,2100.0
2019-11-12 12:35:00,108.12,108.13,108.12,108.13,5822.0,78.2978,78.3051,78.2978,78.3051,5822.0
2019-11-12 12:40:00,108.12,108.13,108.12,108.12,5021.0,78.2978,78.3051,78.2978,78.2978,5021.0
2019-11-12 12:45:00,108.12,108.13,108.12,108.12,10340.0,78.2978,78.3051,78.2978,78.2978,10340.0
2019-11-12 12:50:00,108.12,108.14,108.12,108.13,34317.0,78.2978,78.3123,78.2978,78.3051,34317.0
2019-11-12 12:55:00,108.14,108.15,108.13,108.15,95597.0,78.3123,78.3196,78.3051,78.3196,95597.0
2019-11-12 13:00:00,108.15,108.15,108.14,108.15,128401.0,78.3196,78.3196,78.3123,78.3196,128401.0
2019-11-12 13:05:00,108.15,108.16,108.14,108.16,29577.0,78.3196,78.3268,78.3123,78.3268,29577.0
2019-11-12 13:10:00,108.16,108.16,108.15,108.16,6853.0,78.3268,78.3268,78.3196,78.3268,6853.0
2019-11-12 13:15:00,108.15,108.16,108.15,108.16,2235.0,78.3196,78.3268,78.3196,78.3268,2235.0
2019-11-12 13:20:00,108.15,108.16,108.15,108.16,13751.0,78.3196,78.3268,78.3196,78.3268,13751.0
2019-11-12 13:25:00,108.15,108.17,108.15,108.17,77152.0,78.3196,78.3341,78.3196,78.3341,77152.0
2019-11-12 13:30:00,108.16,108.17,108.16,108.16,758.0,78.3268,78.3341,78.3268,78.3268,758.0
2019-11-12 13:35:00,108.16,108.17,108.16,108.17,36690.0,78.3268,78.3341,78.3268,78.3341,36690.0
2019-11-12 13:40:00,108.17,108.17,108.16,108.16,10623.0,78.3341,78.3341,78.3268,78.3268,10623.0
2019-11-12 13:45:00,108.17,108.18,108.16,108.18,56112.0,78.3341,78.3413,78.3268,78.3413,56112.0
2019-11-12 13:50:00,108.18,108.19,108.17,108.19,114927.0,78.3413,78.3485,78.3341,78.3485,114927.0
2019-11-12 13:55:00,108.19,108.19,108.18,108.19,7892.0,78.3485,78.3485,78.3413,78.3485,7892.0
2019-11-12 14:00:00,108.19,108.19,108.17,108.17,29574.0,78.3485,78.3485,78.3341,78.3341,29574.0
2019-11-12 14:05:00,108.17,108.17,108.16,108.17,18299.0,78.3341,78.3341,78.3268,78.3341,18299.0
2019-11-12 14:10:00,108.16,108.17,108.16,108.16,11954.0,78.3268,78.3341,78.3268,78.3268,11954.0
2019-11-12 14:15:00,108.16,108.17,108.16,108.17,6347.0,78.3268,78.3341,78.3268,78.3341,6347.0
2019-11-12 14:20:00,108.17,108.17,108.16,108.17,2066.0,78.3341,78.3341,78.3268,78.3341,2066.0
2019-11-12 14:25:00,108.17,108.17,108.16,108.16,8862.0,78.3341,78.3341,78.3268,78.3268,8862.0
2019-11-12 14:30:00,108.17,108.17,108.16,108.17,2112.0,78.3341,78.3341,78.3268,78.3341,2112.0
2019-11-12 14:35:00,108.16,108.17,108.16,108.16,18009.0,78.3268,78.3341,78.3268,78.3268,18009.0
2019-11-12 14:40:00,108.16,108.17,108.16,108.16,7129.0,78.3268,78.3341,78.3268,78.3268,7129.0
2019-11-12 14:45:00,108.16,108.17,108.16,108.16,4919.0,78.3268,78.3341,78.3268,78.3268,4919.0
2019-11-12 14:50:00,108.17,108.17,108.15,108.15,111764.0,78.3341,78.3341,78.3196,78.3196,111764.0
2019-11-12 14:55:00,108.15,108.15,108.14,108.15,54392.0,78.3196,78.3196,78.3123,78.3196,54392.0
2019-11-12 15:00:00,108.15,108.15,108.14,108.15,17863.0,78.3196,78.3196,78.3123,78.3196,17863.0
2019-11-12 15:05:00,108.15,108.15,108.14,108.14,11413.0,78.3196,78.3196,78.3123,78.3123,11413.0
2019-11-12 15:10:00,108.14,108.15,108.13,108.14,22368.0,78.3123,78.3196,78.3051,78.3123,22368.0
2019-11-12 15:15:00,108.13,108.14,108.13,108.13,1678.0,78.3051,78.3123,78.3051,78.3051,1678.0
2019-11-12 15:20:00,108.13,108.14,108.13,108.13,6670.0,78.3051,78.3123,78.3051,78.3051,6670.0
2019-11-12 15:25:00,108.13,108.14,108.13,108.14,7054.0,78.3051,78.3123,78.3051,78.3123,7054.0
2019-11-12 15:30:00,108.13,108.14,108.13,108.13,27816.0,78.3051,78.3123,78.3051,78.3051,27816.0
2019-11-12 15:35:00,108.13,108.14,108.13,108.13,7465.0,78.3051,78.3123,78.3051,78.3051,7465.0
2019-11-12 15:40:00,108.14,108.14,108.13,108.14,17760.0,78.3123,78.3123,78.3051,78.3123,17760.0
2019-11-12 15:45:00,108.13,108.14,108.13,108.14,39654.0,78.3051,78.3123,78.3051,78.3123,39654.0
2019-11-12 15:50:00,108.14,108.14,108.13,108.13,52403.0,78.3123,78.3123,78.3051,78.3051,52403.0
2019-11-12 15:55:00,108.13,108.14,108.12,108.14,465282.0,78.3051,78.3123,78.2978,78.3123,465282.0
2019-11-13 09:30:00,108.01,108.03,108.01,108.03,42766.0,78.2182,78.2327,78.2182,78.2327,42766.0
2019-11-13 09:35:00,108.04,108.06,108.01,108.02,56845.0,78.2399,78.2544,78.2182,78.2254,56845.0
2019-11-13 09:40:00,108.01,108.02,108.01,108.01,50343.0,78.2182,78.2254,78.2182,78.2182,50343.0
2019-11-13 09:45:00,108.01,108.01,107.99,108.0,82328.0,78.2182,78.2182,78.2037,78.2109,82328.0
2019-11-13 09:50:00,108.0,108.0,107.98,108.0,43347.0,78.2109,78.2109,78.1965,78.2109,43347.0
2019-11-13 09:55:00,108.0,108.01,108.0,108.01,22779.0,78.2109,78.2182,78.2109,78.2182,22779.0
2019-11-13 10:00:00,108.01,108.02,108.0,108.02,49229.0,78.2182,78.2254,78.2109,78.2254,49229.0
2019-11-13 10:05:00,108.01,108.03,108.01,108.02,15057.0,78.2182,78.2327,78.2182,78.2254,15057.0
2019-11-13 10:10:00,108.03,108.03,108.01,108.02,22054.0,78.2327,78.2327,78.2182,78.2254,22054.0
2019-11-13 10:15:00,108.02,108.03,108.01,108.02,21223.0,78.2254,78.2327,78.2182,78.2254,21223.0
2019-11-13 10:20:00,108.01,108.02,108.0,108.0,52022.0,78.2182,78.2254,78.2109,78.2109,52022.0
2019-11-13 10:25:00,108.0,108.01,107.99,107.99,24315.0,78.2109,78.2182,78.2037,78.2037,24315.0
2019-11-13 10:30:00,108.0,108.0,107.97,107.97,58943.0,78.2109,78.2109,78.1892,78.1892,58943.0
2019-11-13 10:35:00,107.97,108.02,107.97,108.02,44194.0,78.1892,78.2254,78.1892,78.2254,44194.0
2019-11-13 10:40:00,108.01,108.02,108.0,108.0,35453.0,78.2182,78.2254,78.2109,78.2109,35453.0
2019-11-13 10:45:00,108.01,108.03,108.0,108.01,76811.0,78.2182,78.2327,78.2109,78.2182,76811.0
2019-11-13 10:50:00,108.01,108.02,108.01,108.02,1526.0,78.2182,78.2254,78.2182,78.2254,1526.0
2019-11-13 10:55:00,108.01,108.02,108.01,108.02,13750.0,78.2182,78.2254,78.2182,78.2254,13750.0
2019-11-13 11:00:00,108.02,108.02,108.0,108.0,30646.0,78.2254,78.2254,78.2109,78.2109,30646.0
2019-11-13 11:05:00,108.0,108.01,108.0,108.0,16943.0,78.2109,78.2182,78.2109,78.2109,16943.0
2019-11-13 11:10:00,108.0,108.0,107.97,107.97,28679.0,78.2109,78.2109,78.1892,78.1892,28679.0
2019-11-13 11:15:00,107.97,107.98,107.97,107.97,25049.0,78.1892,78.1965,78.1892,78.1892,25049.0
2019-11-13 11:20:00,107.97,107.98,107.97,107.97,7844.0,78.1892,78.1965,78.1892,78.1892,7844.0
2019-11-13 11:25:00,107.97,107.98,107.97,107.97,49411.0,78.1892,78.1965,78.1892,78.1892,49411.0
2019-11-13 11:30:00,107.97,107.98,107.96,107.97,56468.0,78.1892,78.1965,78.182,78.1892,56468.0
2019-11-13 11:35:00,107.97,107.97,107.96,107.96,9777.0,78.1892,78.1892,78.182,78.182,9777.0
2019-11-13 11:40:00,107.96,107.97,107.96,107.96,16685.0,78.182,78.1892,78.182,78.182,16685.0
2019-11-13 11:45:00,107.96,107.97,107.96,107.96,5745.0,78.182,78.1892,78.182,78.182,5745.0
2019-11-13 11:50:00,107.96,107.98,107.96,107.97,46434.0,78.182,78.1965,78.182,78.1892,46434.0
2019-11-13 11:55:00,107.97,107.98,107.97,107.97,7803.0,78.1892,78.1965,78.1892,78.1892,7803.0
2019-11-13 12:00:00,107.97,107.98,107.96,107.96,63966.0,78.1892,78.1965,78.182,78.182,63966.0
2019-11-13 12:05:00,107.97,107.97,107.96,107.97,1903.0,78.1892,78.1892,78.182,78.1892,1903.0
2019-11-13 12:10:00,107.96,107.98,107.96,107.97,61706.0,78.182,78.1965,78.182,78.1892,61706.0
2019-11-13 12:15:00,107.97,107.98,107.97,107.97,9835.0,78.1892,78.1965,78.1892,78.1892,9835.0
2019-11-13 12:20:00,107.98,107.98,107.97,107.98,1400.0,78.1965,78.1965,78.1892,78.1965,1400.0
2019-11-13 12:25:00,107.98,107.98,107.97,107.97,4530.0,78.1965,78.1965,78.1892,78.1892,4530.0
2019-11-13 12:30:00,107.97,107.98,107.97,107.98,8320.0,78.1892,78.1965,78.1892,78.1965,8320.0
2019-11-13 12:35:00,107.97,107.98,107.97,107.98,5820.0,78.1892,78.1965,78.1892,78.1965,5820.0
2019-11-13 12:40:00,107.98,107.99,107.97,107.99,38655.0,78.1965,78.2037,78.1892,78.2037,38655.0
2019-11-13 12:45:00,107.98,107.99,107.98,107.99,2373.0,78.1965,78.2037,78.1965,78.2037,2373.0
2019-11-13 12:50:00,107.99,107.99,107.98,107.98,1542.0,78.2037,78.2037,78.1965,78.1965,1542.0
2019-11-13 12:55:00,107.99,108.0,107.98,108.0,37221.0,78.2037,78.2109,78.1965,78.2109,37221.0
2019-11-13 13:00:00,108.0,108.01,107.99,108.0,26069.0,78.2109,78.2182,78.2037,78.2109,26069.0
2019-11-13 13:05:00,108.0,108.01,107.99,108.0,15842.0,78.2109,78.2182,78.2037,78.2109,15842.0
2019-11-13 13:10:00,108.0,108.01,108.0,108.01,1793.0,78.2109,78.2182,78.2109,78.2182,1793.0
2019-11-13 13:15:00,108.01,108.01,108.0,108.01,5100.0,78.2182,78.2182,78.2109,78.2182,5100.0
2019-11-13 13:20:00,108.01,108.01,108.0,108.01,6899.0,78.2182,78.2182,78.2109,78.2182,6899.0
2019-11-13 13:25:00,108.0,108.01,108.0,108.0,7966.0,78.2109,78.2182,78.2109,78.2109,7966.0
2019-11-13 13:30:00,108.01,108.01,108.0,108.01,4014.0,78.2182,78.2182,78.2109,78.2182,4014.0
2019-11-13 13:35:00,108.01,108.01,108.0,108.0,3573.0,78.2182,78.2182,78.2109,78.2109,3573.0
2019-11-13 13:40:00,108.0,108.01,108.0,108.01,7095.0,78.2109,78.2182,78.2109,78.2182,7095.0
2019-11-13 13:45:00,108.0,108.01,108.0,108.01,10472.0,78.2109,78.2182,78.2109,78.2182,10472.0
2019-11-13 13:50:00,108.0,108.01,108.0,108.0,12781.0,78.2109,78.2182,78.2109,78.2109,12781.0
2019-11-13 13:55:00,108.01,108.01,107.97,107.98,89984.0,78.2182,78.2182,78.1892,78.1965,89984.0
2019-11-13 14:00:00,107.97,107.98,107.96,107.97,54312.0,78.1892,78.1965,78.182,78.1892,54312.0
2019-11-13 14:05:00,107.97,107.99,107.97,107.98,59837.0,78.1892,78.2037,78.1892,78.1965,59837.0
2019-11-13 14:10:00,107.98,107.98,107.96,107.96,42705.0,78.1965,78.1965,78.182,78.182,42705.0
2019-11-13 14:15:00,107.96,107.98,107.96,107.97,30511.0,78.182,78.1965,78.182,78.1892,30511.0
2019-11-13 14:20:00,107.97,107.98,107.96,107.97,55942.0,78.1892,78.1965,78.182,78.1892,55942.0
2019-11-13 14:25:00,107.97,107.98,107.97,107.98,10748.0,78.1892,78.1965,78.1892,78.1965,10748.0
2019-11-13 14:30:00,107.98,107.99,107.98,107.98,21766.0,78.1965,78.2037,78.1965,78.1965,21766.0
2019-11-13 14:35:00,107.98,107.99,107.98,107.98,333.0,78.1965,78.2037,78.1965,78.1965,333.0
2019-11-13 14:40:00,107.98,108.0,107.98,108.0,53018.0,78.1965,78.2109,78.1965,78.2109,53018.0
2019-11-13 14:45:00,108.0,108.01,108.0,108.01,1219.0,78.2109,78.2182,78.2109,78.2182,1219.0
2019-11-13 14:50:00,108.0,108.01,108.0,108.01,2200.0,78.2109,78.2182,78.2109,78.2182,2200.0
2019-11-13 14:55:00,108.01,108.01,108.0,108.01,19728.0,78.2182,78.2182,78.2109,78.2182,19728.0
2019-11-13 15:00:00,108.01,108.01,108.0,108.01,5577.0,78.2182,78.2182,78.2109,78.2182,5577.0
2019-11-13 15:05:00,108.01,108.03,108.01,108.02,34046.0,78.2182,78.2327,78.2182,78.2254,34046.0
2019-11-13 15:10:00,108.02,108.03,108.01,108.03,31209.0,78.2254,78.2327,78.2182,78.2327,31209.0
2019-11-13 15:15:00,108.02,108.03,108.02,108.02,7543.0,78.2254,78.2327,78.2254,78.2254,7543.0
2019-11-13 15:20:00,108.03,108.03,108.02,108.02,4952.0,78.2327,78.2327,78.2254,78.2254,4952.0
2019-11-13 15:25:00,108.02,108.03,108.02,108.03,14447.0,78.2254,78.2327,78.2254,78.2327,14447.0
2019-11-13 15:30:00,108.03,108.03,108.02,108.02,17313.0,78.2327,78.2327,78.2254,78.2254,17313.0
2019-11-13 15:35:00,108.02,108.03,108.02,108.02,7153.0,78.2254,78.2327,78.2254,78.2254,7153.0
2019-11-13 15:40:00,108.02,108.02,108.01,108.02,24237.0,78.2254,78.2254,78.2182,78.2254,24237.0
2019-11-13 15:45:00,108.01,108.02,108.01,108.02,47632.0,78.2182,78.2254,78.2182,78.2254,47632.0
2019-11-13 15:50:00,108.02,108.03,108.01,108.03,417620.0,78.2254,78.2327,78.2182,78.2327,417620.0
2019-11-13 15:55:00,108.03,108.04,108.02,108.02,188975.0,78.2327,78.2399,78.2254,78.2254,188975.0
2019-11-14 09:30:00,108.02,108.06,108.01,108.05,41325.0,78.2254,78.2544,78.2182,78.2472,41325.0
2019-11-14 09:35:00,108.06,108.09,108.06,108.08,30905.0,78.2544,78.2761,78.2544,78.2689,30905.0
2019-11-14 09:40:00,108.07,108.09,108.07,108.07,2776.0,78.2616,78.2761,78.2616,78.2616,2776.0
2019-11-14 09:45:00,108.07,108.09,108.06,108.08,14189.0,78.2616,78.2761,78.2544,78.2689,14189.0
2019-11-14 09:50:00,108.08,108.09,108.07,108.08,14387.0,78.2689,78.2761,78.2616,78.2689,14387.0
2019-11-14 09:55:00,108.08,108.09,108.07,108.09,14218.0,78.2689,78.2761,78.2616,78.2761,14218.0
2019-11-14 10:00:00,108.09,108.09,108.07,108.08,37534.0,78.2761,78.2761,78.2616,78.2689,37534.0
2019-11-14 10:05:00,108.08,108.09,108.07,108.08,9782.0,78.2689,78.2761,78.2616,78.2689,9782.0
2019-11-14 10:10:00,108.09,108.09,108.08,108.09,3174.0,78.2761,78.2761,78.2689,78.2761,3174.0
2019-11-14 10:15:00,108.09,108.11,108.09,108.1,12329.0,78.2761,78.2906,78.2761,78.2834,12329.0
2019-11-14 10:20:00,108.1,108.11,108.09,108.09,6735.0,78.2834,78.2906,78.2761,78.2761,6735.0
2019-11-14 10:25:00,108.09,108.09,108.07,108.08,20268.0,78.2761,78.2761,78.2616,78.2689,20268.0
2019-11-14 10:30:00,108.08,108.08,108.06,108.07,6510.0,78.2689,78.2689,78.2544,78.2616,6510.0
2019-11-14 10:35:00,108.07,108.08,108.06,108.07,5356.0,78.2616,78.2689,78.2544,78.2616,5356.0
2019-11-14 10:40:00,108.07,108.08,108.06,108.07,6072.0,78.2616,78.2689,78.2544,78.2616,6072.0
2019-11-14 10:45:00,108.07,108.08,108.07,108.07,13540.0,78.2616,78.2689,78.2616,78.2616,13540.0
2019-11-14 10:50:00,108.07,108.09,108.07,108.07,35875.0,78.2616,78.2761,78.2616,78.2616,35875.0
2019-11-14 10:55:00,108.07,108.07,108.04,108.05,34753.0,78.2616,78.2616,78.2399,78.2472,34753.0
2019-11-14 11:00:00,108.04,108.05,108.03,108.05,16783.0,78.2399,78.2472,78.2327,78.2472,16783.0
2019-11-14 11:05:00,108.05,108.06,108.05,108.06,19675.0,78.2472,78.2544,78.2472,78.2544,19675.0
2019-11-14 11:10:00,108.05,108.06,108.04,108.05,4025.0,78.2472,78.2544,78.2399,78.2472,4025.0
2019-11-14 11:15:00,108.05,108.06,108.04,108.05,20760.0,78.2472,78.2544,78.2399,78.2472,20760.0
2019-11-14 11:20:00,108.05,108.06,108.03,108.03,32333.0,78.2472,78.2544,78.2327,78.2327,32333.0
2019-11-14 11:25:00,108.04,108.04,108.02,108.02,17455.0,78.2399,78.2399,78.2254,78.2254,17455.0
2019-11-14 11:30:00,108.02,108.03,108.02,108.02,4505.0,78.2254,78.2327,78.2254,78.2254,4505.0
2019-11-14 11:35:00,108.02,108.02,108.0,108.01,91004.0,78.2254,78.2254,78.2109,78.2182,91004.0
2019-11-14 11:40:00,108.01,108.01,107.97,107.97,47016.0,78.2182,78.2182,78.1892,78.1892,47016.0
2019-11-14 11:45:00,107.97,107.97,107.95,107.96,34597.0,78.1892,78.1892,78.1747,78.182,34597.0
2019-11-14 11:50:00,107.96,107.97,107.95,107.96,27368.0,78.182,78.1892,78.1747,78.182,27368.0
2019-11-14 11:55:00,107.97,107.98,107.97,107.98,12190.0,78.1892,78.1965,78.1892,78.1965,12190.0
2019-11-14 12:00:00,107.97,107.97,107.96,107.97,38526.0,78.1892,78.1892,78.182,78.1892,38526.0
2019-11-14 12:05:00,107.97,107.98,107.96,107.98,4578.0,78.1892,78.1965,78.182,78.1965,4578.0
2019-11-14 12:10:00,107.98,107.98,107.97,107.98,3964.0,78.1965,78.1965,78.1892,78.1965,3964.0
2019-11-14 12:15:00,107.98,107.98,107.97,107.98,4700.0,78.1965,78.1965,78.1892,78.1965,4700.0
2019-11-14 12:20:00,107.98,107.99,107.97,107.98,14766.0,78.1965,78.2037,78.1892,78.1965,14766.0
2019-11-14 12:25:00,107.99,107.99,107.98,107.99,3052.0,78.2037,78.2037,78.1965,78.2037,3052.0
2019-11-14 12:30:00,107.99,107.99,107.99,107.99,200.0,78.2037,78.2037,78.2037,78.2037,200.0
2019-11-14 12:35:00,107.99,108.0,107.98,108.0,29808.0,78.2037,78.2109,78.1965,78.2109,29808.0
2019-11-14 12:40:00,108.0,108.01,107.99,107.99,8326.0,78.2109,78.2182,78.2037,78.2037,8326.0
2019-11-14 12:45:00,108.0,108.0,107.99,108.0,14362.0,78.2109,78.2109,78.2037,78.2109,14362.0
2019-11-14 12:50:00,108.0,108.0,107.99,108.0,4109.0,78.2109,78.2109,78.2037,78.2109,4109.0
2019-11-14 12:55:00,108.0,108.01,107.99,108.01,15483.0,78.2109,78.2182,78.2037,78.2182,15483.0
2019-11-14 13:00:00,108.01,108.03,108.01,108.02,51095.0,78.2182,78.2327,78.2182,78.2254,51095.0
2019-11-14 13:05:00,108.03,108.03,108.02,108.02,1930.0,78.2327,78.2327,78.2254,78.2254,1930.0
2019-11-14 13:10:00,108.02,108.02,108.01,108.01,3951.0,78.2254,78.2254,78.2182,78.2182,3951.0
2019-11-14 13:15:00,108.01,108.02,108.01,108.02,1220.0,78.2182,78.2254,78.2182,78.2254,1220.0
2019-11-14 13:20:00,108.01,108.02,108.01,108.01,11963.0,78.2182,78.2254,78.2182,78.2182,11963.0
2019-11-14 13:25:00,108.0,108.0,107.99,108.0,7094.0,78.2109,78.2109,78.2037,78.2109,7094.0
2019-11-14 13:30:00,108.0,108.0,107.99,108.0,2227.0,78.2109,78.2109,78.2037,78.2109,2227.0
2019-11-14 13:35:00,108.0,108.0,107.99,108.0,2924.0,78.2109,78.2109,78.2037,78.2109,2924.0
2019-11-14 13:40:00,107.99,108.0,107.98,107.99,17243.0,78.2037,78.2109,78.1965,78.2037,17243.0
2019-11-14 13:45:00,107.98,107.98,107.97,107.97,50617.0,78.1965,78.1965,78.1892,78.1892,50617.0
2019-11-14 13:50:00,107.96,107.97,107.96,107.96,8099.0,78.182,78.1892,78.182,78.182,8099.0
2019-11-14 13:55:00,107.97,107.97,107.93,107.94,219447.0,78.1892,78.1892,78.1602,78.1675,219447.0
2019-11-14 14:00:00,107.94,107.96,107.93,107.95,25431.0,78.1675,78.182,78.1602,78.1747,25431.0
2019-11-14 14:05:00,107.95,107.97,107.95,107.97,7141.0,78.1747,78.1892,78.1747,78.1892,7141.0
2019-11-14 14:10:00,107.96,107.98,107.96,107.97,5170.0,78.182,78.1965,78.182,78.1892,5170.0
2019-11-14 14:15:00,107.98,107.99,107.97,107.99,8714.0,78.1965,78.2037,78.1892,78.2037,8714.0
2019-11-14 14:20:00,107.98,107.99,107.98,107.98,10438.0,78.1965,78.2037,78.1965,78.1965,10438.0
2019-11-14 14:25:00,107.98,107.99,107.98,107.99,6176.0,78.1965,78.2037,78.1965,78.2037,6176.0
2019-11-14 14:30:00,107.98,107.99,107.98,107.99,3377.0,78.1965,78.2037,78.1965,78.2037,3377.0
2019-11-14 14:35:00,107.98,107.99,107.98,107.99,55306.0,78.1965,78.2037,78.1965,78.2037,55306.0
2019-11-14 14:40:00,107.99,107.99,107.98,107.98,3544.0,78.2037,78.2037,78.1965,78.1965,3544.0
2019-11-14 14:45:00,107.98,107.99,107.98,107.99,33184.0,78.1965,78.2037,78.1965,78.2037,33184.0
2019-11-14 14:50:00,107.98,107.99,107.97,107.97,165642.0,78.1965,78.2037,78.1892,78.1892,165642.0
2019-11-14 14:55:00,107.97,107.98,107.97,107.98,8963.0,78.1892,78.1965,78.1892,78.1965,8963.0
2019-11-14 15:00:00,107.97,107.98,107.97,107.97,13735.0,78.1892,78.1965,78.1892,78.1892,13735.0
2019-11-14 15:05:00,107.98,107.98,107.97,107.97,13368.0,78.1965,78.1965,78.1892,78.1892,13368.0
2019-11-14 15:10:00,107.98,107.99,107.97,107.97,54372.0,78.1965,78.2037,78.1892,78.1892,54372.0
2019-11-14 15:15:00,107.97,107.97,107.95,107.95,121647.0,78.1892,78.1892,78.1747,78.1747,121647.0
2019-11-14 15:20:00,107.95,107.96,107.95,107.96,67670.0,78.1747,78.182,78.1747,78.182,67670.0
2019-11-14 15:25:00,107.95,107.97,107.95,107.96,60643.0,78.1747,78.1892,78.1747,78.182,60643.0
2019-11-14 15:30:00,107.96,107.97,107.96,107.96,2957.0,78.182,78.1892,78.182,78.182,2957.0
2019-11-14 15:35:00,107.96,107.97,107.96,107.96,11387.0,78.182,78.1892,78.182,78.182,11387.0
2019-11-14 15:40:00,107.96,107.97,107.95,107.97,120469.0,78.182,78.1892,78.1747,78.1892,120469.0
2019-11-14 15:45:00,107.97,107.97,107.95,107.95,21338.0,78.1892,78.1892,78.1747,78.1747,21338.0
2019-11-14 15:50:00,107.95,107.98,107.95,107.95,77710.0,78.1747,78.1965,78.1747,78.1747,77710.0
2019-11-14 15:55:00,107.95,107.97,107.95,107.96,115564.0,78.1747,78.1892,78.1747,78.182,115564.0
2019-11-15 09:30:00,108.07,108.07,108.02,108.04,30290.0,78.2616,78.2616,78.2254,78.2399,30290.0
2019-11-15 09:35:00,108.04,108.08,108.04,108.08,46605.0,78.2399,78.2689,78.2399,78.2689,46605.0
2019-11-15 09:40:00,108.08,108.11,108.08,108.11,38984.0,78.2689,78.2906,78.2689,78.2906,38984.0
2019-11-15 09:45:00,108.11,108.12,108.1,108.1,107925.0,78.2906,78.2978,78.2834,78.2834,107925.0
2019-11-15 09:50:00,108.11,108.12,108.1,108.11,54790.0,78.2906,78.2978,78.2834,78.2906,54790.0
2019-11-15 09:55:00,108.11,108.11,108.09,108.1,70616.0,78.2906,78.2906,78.2761,78.2834,70616.0
2019-11-15 10:00:00,108.09,108.11,108.09,108.1,69035.0,78.2761,78.2906,78.2761,78.2834,69035.0
2019-11-15 10:05:00,108.11,108.11,108.09,108.1,7236.0,78.2906,78.2906,78.2761,78.2834,7236.0
2019-11-15 10:10:00,108.1,108.13,108.09,108.13,47251.0,78.2834,78.3051,78.2761,78.3051,47251.0
2019-11-15 10:15:00,108.13,108.15,108.13,108.13,40280.0,78.3051,78.3196,78.3051,78.3051,40280.0
2019-11-15 10:20:00,108.14,108.16,108.14,108.15,29984.0,78.3123,78.3268,78.3123,78.3196,29984.0
2019-11-15 10:25:00,108.15,108.17,108.15,108.17,10981.0,78.3196,78.3341,78.3196,78.3341,10981.0
2019-11-15 10:30:00,108.17,108.2,108.17,108.19,60877.0,78.3341,78.3558,78.3341,78.3485,60877.0
2019-11-15 10:35:00,108.19,108.19,108.16,108.17,37552.0,78.3485,78.3485,78.3268,78.3341,37552.0
2019-11-15 10:40:00,108.17,108.19,108.16,108.18,12251.0,78.3341,78.3485,78.3268,78.3413,12251.0
2019-11-15 10:45:00,108.19,108.2,108.18,108.19,37650.0,78.3485,78.3558,78.3413,78.3485,37650.0
2019-11-15 10:50:00,108.19,108.19,108.18,108.19,33788.0,78.3485,78.3485,78.3413,78.3485,33788.0
2019-11-15 10:55:00,108.19,108.2,108.18,108.19,35130.0,78.3485,78.3558,78.3413,78.3485,35130.0
2019-11-15 11:00:00,108.2,108.22,108.2,108.22,27329.0,78.3558,78.3703,78.3558,78.3703,27329.0
2019-11-15 11:05:00,108.22,108.23,108.21,108.23,48809.0,78.3703,78.3775,78.363,78.3775,48809.0
2019-11-15 11:10:00,108.22,108.23,108.21,108.22,33565.0,78.3703,78.3775,78.363,78.3703,33565.0
2019-11-15 11:15:00,108.22,108.22,108.2,108.21,42734.0,78.3703,78.3703,78.3558,78.363,42734.0
2019-11-15 11:20:00,108.21,108.22,108.2,108.22,20442.0,78.363,78.3703,78.3558,78.3703,20442.0
2019-11-15 11:25:00,108.22,108.23,108.22,108.23,60117.0,78.3703,78.3775,78.3703,78.3775,60117.0
2019-11-15 11:30:00,108.23,108.23,108.22,108.23,26866.0,78.3775,78.3775,78.3703,78.3775,26866.0
2019-11-15 11:35:00,108.22,108.23,108.22,108.23,9125.0,78.3703,78.3775,78.3703,78.3775,9125.0
2019-11-15 11:40:00,108.23,108.23,108.22,108.23,25926.0,78.3775,78.3775,78.3703,78.3775,25926.0
2019-11-15 11:45:00,108.23,108.23,108.21,108.22,40566.0,78.3775,78.3775,78.363,78.3703,40566.0
2019-11-15 11:50:00,108.22,108.22,108.21,108.22,25406.0,78.3703,78.3703,78.363,78.3703,25406.0
2019-11-15 11:55:00,108.22,108.22,108.21,108.22,9755.0,78.3703,78.3703,78.363,78.3703,9755.0
2019-11-15 12:00:00,108.21,108.22,108.21,108.22,7480.0,78.363,78.3703,78.363,78.3703,7480.0
2019-11-15 12:05:00,108.22,108.22,108.21,108.22,2350.0,78.3703,78.3703,78.363,78.3703,2350.0
2019-11-15 12:10:00,108.22,108.22,108.21,108.22,856.0,78.3703,78.3703,78.363,78.3703,856.0
2019-11-15 12:15:00,108.21,108.22,108.21,108.22,7829.0,78.363,78.3703,78.363,78.3703,7829.0
2019-11-15 12:20:00,108.22,108.22,108.21,108.22,11644.0,78.3703,78.3703,78.363,78.3703,11644.0
2019-11-15 12:25:00,108.22,108.22,108.21,108.22,22260.0,78.3703,78.3703,78.363,78.3703,22260.0
2019-11-15 12:30:00,108.22,108.22,108.21,108.22,55881.0,78.3703,78.3703,78.363,78.3703,55881.0
2019-11-15 12:35:00,108.22,108.22,108.21,108.22,11305.0,78.3703,78.3703,78.363,78.3703,11305.0
2019-11-15 12:40:00,108.21,108.22,108.21,108.22,15304.0,78.363,78.3703,78.363,78.3703,15304.0
2019-11-15 12:45:00,108.22,108.22,108.21,108.22,23865.0,78.3703,78.3703,78.363,78.3703,23865.0
2019-11-15 12:50:00,108.22,108.22,108.21,108.22,7150.0,78.3703,78.3703,78.363,78.3703,7150.0
2019-11-15 12:55:00,108.21,108.22,108.21,108.22,2729.0,78.363,78.3703,78.363,78.3703,2729.0
2019-11-15 13:00:00,108.21,108.22,108.21,108.21,800.0,78.363,78.3703,78.363,78.363,800.0
2019-11-15 13:05:00,108.21,108.22,108.2,108.21,31027.0,78.363,78.3703,78.3558,78.363,31027.0
2019-11-15 13:10:00,108.2,108.21,108.2,108.2,3100.0,78.3558,78.363,78.3558,78.3558,3100.0
2019-11-15 13:15:00,108.2,108.21,108.2,108.2,4737.0,78.3558,78.363,78.3558,78.3558,4737.0
2019-11-15 13:20:00,108.2,108.21,108.19,108.2,32674.0,78.3558,78.363,78.3485,78.3558,32674.0
2019-11-15 13:25:00,108.19,108.2,108.19,108.19,2112.0,78.3485,78.3558,78.3485,78.3485,2112.0
2019-11-15 13:30:00,108.19,108.19,108.18,108.19,27258.0,78.3485,78.3485,78.3413,78.3485,27258.0
2019-11-15 13:35:00,108.19,108.19,108.18,108.19,18761.0,78.3485,78.3485,78.3413,78.3485,18761.0
2019-11-15 13:40:00,108.19,108.19,108.18,108.19,5105.0,78.3485,78.3485,78.3413,78.3485,5105.0
2019-11-15 13:45:00,108.18,108.19,108.18,108.18,11199.0,78.3413,78.3485,78.3413,78.3413,11199.0
2019-11-15 13:50:00,108.19,108.19,108.18,108.18,2663.0,78.3485,78.3485,78.3413,78.3413,2663.0
2019-11-15 13:55:00,108.18,108.19,108.18,108.18,414.0,78.3413,78.3485,78.3413,78.3413,414.0
2019-11-15 14:00:00,108.19,108.19,108.18,108.18,18236.0,78.3485,78.3485,78.3413,78.3413,18236.0
2019-11-15 14:05:00,108.18,108.19,108.18,108.19,7968.0,78.3413,78.3485,78.3413,78.3485,7968.0
2019-11-15 14:10:00,108.19,108.19,108.18,108.19,40111.0,78.3485,78.3485,78.3413,78.3485,40111.0
2019-11-15 14:15:00,108.19,108.2,108.18,108.2,33669.0,78.3485,78.3558,78.3413,78.3558,33669.0
2019-11-15 14:20:00,108.2,108.2,108.19,108.2,1077.0,78.3558,78.3558,78.3485,78.3558,1077.0
2019-11-15 14:25:00,108.2,108.2,108.19,108.2,37229.0,78.3558,78.3558,78.3485,78.3558,37229.0
2019-11-15 14:30:00,108.2,108.2,108.19,108.19,6357.0,78.3558,78.3558,78.3485,78.3485,6357.0
2019-11-15 14:35:00,108.2,108.2,108.19,108.2,7156.0,78.3558,78.3558,78.3485,78.3558,7156.0
2019-11-15 14:40:00,108.2,108.2,108.19,108.19,231027.0,78.3558,78.3558,78.3485,78.3485,231027.0
2019-11-15 14:45:00,108.2,108.2,108.18,108.19,59629.0,78.3558,78.3558,78.3413,78.3485,59629.0
2019-11-15 14:50:00,108.19,108.19,108.18,108.19,3820.0,78.3485,78.3485,78.3413,78.3485,3820.0
2019-11-15 14:55:00,108.19,108.19,108.18,108.19,3381.0,78.3485,78.3485,78.3413,78.3485,3381.0
2019-11-15 15:00:00,108.18,108.19,108.18,108.19,4397.0,78.3413,78.3485,78.3413,78.3485,4397.0
2019-11-15 15:05:00,108.19,108.19,108.18,108.18,70762.0,78.3485,78.3485,78.3413,78.3413,70762.0
2019-11-15 15:10:00,108.19,108.19,108.18,108.19,206.0,78.3485,78.3485,78.3413,78.3485,206.0
2019-11-15 15:15:00,108.18,108.19,108.18,108.19,3555.0,78.3413,78.3485,78.3413,78.3485,3555.0
2019-11-15 15:20:00,108.19,108.19,108.18,108.18,1889.0,78.3485,78.3485,78.3413,78.3413,1889.0
2019-11-15 15:25:00,108.18,108.19,108.16,108.17,53601.0,78.3413,78.3485,78.3268,78.3341,53601.0
2019-11-15 15:30:00,108.16,108.17,108.15,108.16,6731.0,78.3268,78.3341,78.3196,78.3268,6731.0
2019-11-15 15:35:00,108.16,108.16,108.15,108.16,7417.0,78.3268,78.3268,78.3196,78.3268,7417.0
2019-11-15 15:40:00,108.15,108.17,108.15,108.17,46350.0,78.3196,78.3341,78.3196,78.3341,46350.0
2019-11-15 15:45:00,108.17,108.18,108.16,108.18,50345.0,78.3341,78.3413,78.3268,78.3413,50345.0
2019-11-15 15:50:00,108.18,108.18,108.17,108.17,17312.0,78.3413,78.3413,78.3341,78.3341,17312.0
2019-11-15 15:55:00,108.17,108.21,108.17,108.2,715709.0,78.3341,78.363,78.3341,78.3558,715709.0
2019-11-18 09:30:00,108.15,108.16,108.11,108.13,48747.0,78.3196,78.3268,78.2906,78.3051,48747.0
2019-11-18 09:35:00,108.14,108.14,108.12,108.13,44805.0,78.3123,78.3123,78.2978,78.3051,44805.0
2019-11-18 09:40:00,108.13,108.13,108.07,108.08,68857.0,78.3051,78.3051,78.2616,78.2689,68857.0
2019-11-18 09:45:00,108.08,108.12,108.07,108.12,107401.0,78.2689,78.2978,78.2616,78.2978,107401.0
2019-11-18 09:50:00,108.12,108.13,108.11,108.11,84156.0,78.2978,78.3051,78.2906,78.2906,84156.0
2019-11-18 09:55:00,108.12,108.13,108.11,108.13,21035.0,78.2978,78.3051,78.2906,78.3051,21035.0
2019-11-18 10:00:00,108.13,108.13,108.12,108.13,62451.0,78.3051,78.3051,78.2978,78.3051,62451.0
2019-11-18 10:05:00,108.13,108.13,108.12,108.13,9369.0,78.3051,78.3051,78.2978,78.3051,9369.0
2019-11-18 10:10:00,108.12,108.14,108.12,108.14,16638.0,78.2978,78.3123,78.2978,78.3123,16638.0
2019-11-18 10:15:00,108.13,108.14,108.1,108.1,64740.0,78.3051,78.3123,78.2834,78.2834,64740.0
2019-11-18 10:20:00,108.1,108.13,108.1,108.11,44984.0,78.2834,78.3051,78.2834,78.2906,44984.0
2019-11-18 10:25:00,108.12,108.12,108.11,108.12,7289.0,78.2978,78.2978,78.2906,78.2978,7289.0
2019-11-18 10:30:00,108.12,108.12,108.11,108.12,10425.0,78.2978,78.2978,78.2906,78.2978,10425.0
2019-11-18 10:35:00,108.11,108.12,108.11,108.12,18597.0,78.2906,78.2978,78.2906,78.2978,18597.0
2019-11-18 10:40:00,108.11,108.14,108.11,108.14,16518.0,78.2906,78.3123,78.2906,78.3123,16518.0
2019-11-18 10:45:00,108.13,108.15,108.13,108.14,30233.0,78.3051,78.3196,78.3051,78.3123,30233.0
2019-11-18 10:50:00,108.14,108.15,108.13,108.14,26735.0,78.3123,78.3196,78.3051,78.3123,26735.0
2019-11-18 10:55:00,108.13,108.14,108.13,108.14,8503.0,78.3051,78.3123,78.3051,78.3123,8503.0
2019-11-18 11:00:00,108.14,108.14,108.11,108.12,39748.0,78.3123,78.3123,78.2906,78.2978,39748.0
2019-11-18 11:05:00,108.12,108.12,108.1,108.1,62714.0,78.2978,78.2978,78.2834,78.2834,62714.0
2019-11-18 11:10:00,108.1,108.12,108.09,108.1,204868.0,78.2834,78.2978,78.2761,78.2834,204868.0
2019-11-18 11:15:00,108.1,108.13,108.1,108.13,91768.0,78.2834,78.3051,78.2834,78.3051,91768.0
2019-11-18 11:20:00,108.12,108.13,108.12,108.13,8010.0,78.2978,78.3051,78.2978,78.3051,8010.0
2019-11-18 11:25:00,108.12,108.13,108.12,108.13,7133.0,78.2978,78.3051,78.2978,78.3051,7133.0
2019-11-18 11:30:00,108.13,108.14,108.12,108.14,6009.0,78.3051,78.3123,78.2978,78.3123,6009.0
2019-11-18 11:35:00,108.14,108.14,108.13,108.14,1920.0,78.3123,78.3123,78.3051,78.3123,1920.0
2019-11-18 11:40:00,108.13,108.14,108.13,108.14,1536.0,78.3051,78.3123,78.3051,78.3123,1536.0
2019-11-18 11:45:00,108.14,108.15,108.13,108.15,12976.0,78.3123,78.3196,78.3051,78.3196,12976.0
2019-11-18 11:50:00,108.15,108.16,108.14,108.15,12024.0,78.3196,78.3268,78.3123,78.3196,12024.0
2019-11-18 11:55:00,108.15,108.16,108.14,108.14,18847.0,78.3196,78.3268,78.3123,78.3123,18847.0
2019-11-18 12:00:00,108.15,108.15,108.14,108.15,6236.0,78.3196,78.3196,78.3123,78.3196,6236.0
2019-11-18 12:05:00,108.14,108.14,108.13,108.13,18363.0,78.3123,78.3123,78.3051,78.3051,18363.0
2019-11-18 12:10:00,108.14,108.14,108.13,108.13,2366.0,78.3123,78.3123,78.3051,78.3051,2366.0
2019-11-18 12:15:00,108.13,108.14,108.13,108.14,518.0,78.3051,78.3123,78.3051,78.3123,518.0
2019-11-18 12:20:00,108.14,108.14,108.13,108.13,1980.0,78.3123,78.3123,78.3051,78.3051,1980.0
2019-11-18 12:25:00,108.14,108.14,108.1,108.1,65574.0,78.3123,78.3123,78.2834,78.2834,65574.0
2019-11-18 12:30:00,108.11,108.11,108.08,108.09,20544.0,78.2906,78.2906,78.2689,78.2761,20544.0
2019-11-18 12:35:00,108.09,108.11,108.08,108.09,20460.0,78.2761,78.2906,78.2689,78.2761,20460.0
2019-11-18 12:40:00,108.09,108.1,108.09,108.09,1573.0,78.2761,78.2834,78.2761,78.2761,1573.0
2019-11-18 12:45:00,108.09,108.09,108.07,108.08,28371.0,78.2761,78.2761,78.2616,78.2689,28371.0
2019-11-18 12:50:00,108.07,108.08,108.07,108.07,7678.0,78.2616,78.2689,78.2616,78.2616,7678.0
2019-11-18 12:55:00,108.08,108.08,108.07,108.08,7102.0,78.2689,78.2689,78.2616,78.2689,7102.0
2019-11-18 13:00:00,108.07,108.08,108.06,108.06,18832.0,78.2616,78.2689,78.2544,78.2544,18832.0
2019-11-18 13:05:00,108.06,108.06,108.05,108.06,4295.0,78.2544,78.2544,78.2472,78.2544,4295.0
2019-11-18 13:10:00,108.06,108.07,108.05,108.06,16063.0,78.2544,78.2616,78.2472,78.2544,16063.0
2019-11-18 13:15:00,108.05,108.07,108.05,108.07,27217.0,78.2472,78.2616,78.2472,78.2616,27217.0
2019-11-18 13:20:00,108.07,108.09,108.07,108.08,4268.0,78.2616,78.2761,78.2616,78.2689,4268.0
2019-11-18 13:25:00,108.08,108.09,108.08,108.08,1087.0,78.2689,78.2761,78.2689,78.2689,1087.0
2019-11-18 13:30:00,108.08,108.09,108.07,108.07,32672.0,78.2689,78.2761,78.2616,78.2616,32672.0
2019-11-18 13:35:00,108.07,108.09,108.07,108.09,7057.0,78.2616,78.2761,78.2616,78.2761,7057.0
2019-11-18 13:40:00,108.09,108.12,108.09,108.1,24650.0,78.2761,78.2978,78.2761,78.2834,24650.0
2019-11-18 13:45:00,108.11,108.11,108.09,108.1,13318.0,78.2906,78.2906,78.2761,78.2834,13318.0
2019-11-18 13:50:00,108.1,108.11,108.09,108.11,12627.0,78.2834,78.2906,78.2761,78.2906,12627.0
2019-11-18 13:55:00,108.1,108.1,108.09,108.1,11392.0,78.2834,78.2834,78.2761,78.2834,11392.0
2019-11-18 14:00:00,108.1,108.1,108.08,108.08,18747.0,78.2834,78.2834,78.2689,78.2689,18747.0
2019-11-18 14:05:00,108.08,108.09,108.08,108.09,3234.0,78.2689,78.2761,78.2689,78.2761,3234.0
2019-11-18 14:10:00,108.09,108.1,108.09,108.1,5306.0,78.2761,78.2834,78.2761,78.2834,5306.0
2019-11-18 14:15:00,108.1,108.11,108.09,108.09,23552.0,78.2834,78.2906,78.2761,78.2761,23552.0
2019-11-18 14:20:00,108.09,108.1,108.09,108.1,7935.0,78.2761,78.2834,78.2761,78.2834,7935.0
2019-11-18 14:25:00,108.1,108.11,108.09,108.1,11033.0,78.2834,78.2906,78.2761,78.2834,11033.0
2019-11-18 14:30:00,108.11,108.11,108.1,108.11,15461.0,78.2906,78.2906,78.2834,78.2906,15461.0
2019-11-18 14:35:00,108.1,108.11,108.1,108.1,10139.0,78.2834,78.2906,78.2834,78.2834,10139.0
2019-11-18 14:40:00,108.11,108.11,108.1,108.11,413.0,78.2906,78.2906,78.2834,78.2906,413.0
2019-11-18 14:45:00,108.1,108.11,108.1,108.11,3298.0,78.2834,78.2906,78.2834,78.2906,3298.0
2019-11-18 14:50:00,108.11,108.11,108.1,108.11,2467.0,78.2906,78.2906,78.2834,78.2906,2467.0
2019-11-18 14:55:00,108.1,108.11,108.1,108.11,3256.0,78.2834,78.2906,78.2834,78.2906,3256.0
2019-11-18 15:00:00,108.11,108.12,108.1,108.11,41119.0,78.2906,78.2978,78.2834,78.2906,41119.0
2019-11-18 15:05:00,108.11,108.12,108.11,108.11,9601.0,78.2906,78.2978,78.2906,78.2906,9601.0
2019-11-18 15:10:00,108.11,108.11,108.1,108.11,8641.0,78.2906,78.2906,78.2834,78.2906,8641.0
2019-11-18 15:15:00,108.1,108.1,108.09,108.09,39899.0,78.2834,78.2834,78.2761,78.2761,39899.0
2019-11-18 15:20:00,108.09,108.09,108.08,108.09,25025.0,78.2761,78.2761,78.2689,78.2761,25025.0
2019-11-18 15:25:00,108.09,108.1,108.09,108.09,20283.0,78.2761,78.2834,78.2761,78.2761,20283.0
2019-11-18 15:30:00,108.09,108.1,108.08,108.08,9860.0,78.2761,78.2834,78.2689,78.2689,9860.0
2019-11-18 15:35:00,108.09,108.09,108.08,108.08,8255.0,78.2761,78.2761,78.2689,78.2689,8255.0
2019-11-18 15:40:00,108.08,108.09,108.08,108.08,16523.0,78.2689,78.2761,78.2689,78.2689,16523.0
2019-11-18 15:45:00,108.08,108.09,108.08,108.08,20020.0,78.2689,78.2761,78.2689,78.2689,20020.0
2019-11-18 15:50:00,108.08,108.1,108.07,108.09,80200.0,78.2689,78.2834,78.2616,78.2761,80200.0
2019-11-18 15:55:00,108.1,108.1,108.09,108.09,51558.0,78.2834,78.2834,78.2761,78.2761,51558.0
2019-11-19 09:30:00,108.01,108.01,107.93,107.93,167788.0,78.2182,78.2182,78.1602,78.1602,167788.0
2019-11-19 09:35:00,107.93,107.96,107.93,107.95,73141.0,78.1602,78.182,78.1602,78.1747,73141.0
2019-11-19 09:40:00,107.95,107.96,107.92,107.92,123669.0,78.1747,78.182,78.153,78.153,123669.0
2019-11-19 09:45:00,107.92,107.92,107.9,107.9,29311.0,78.153,78.153,78.1385,78.1385,29311.0
2019-11-19 09:50:00,107.9,107.91,107.9,107.9,44307.0,78.1385,78.1458,78.1385,78.1385,44307.0
2019-11-19 09:55:00,107.91,107.91,107.89,107.89,64547.0,78.1458,78.1458,78.1313,78.1313,64547.0
2019-11-19 10:00:00,107.89,107.9,107.85,107.85,116450.0,78.1313,78.1385,78.1023,78.1023,116450.0
2019-11-19 10:05:00,107.85,107.85,107.83,107.84,25183.0,78.1023,78.1023,78.0878,78.0951,25183.0
2019-11-19 10:10:00,107.84,107.85,107.83,107.83,28960.0,78.0951,78.1023,78.0878,78.0878,28960.0
2019-11-19 10:15:00,107.83,107.84,107.82,107.83,37429.0,78.0878,78.0951,78.0806,78.0878,37429.0
2019-11-19 10:20:00,107.83,107.83,107.82,107.83,2768.0,78.0878,78.0878,78.0806,78.0878,2768.0
2019-11-19 10:25:00,107.83,107.83,107.82,107.82,27917.0,78.0878,78.0878,78.0806,78.0806,27917.0
2019-11-19 10:30:00,107.83,107.83,107.79,107.8,169434.0,78.0878,78.0878,78.0589,78.0661,169434.0
2019-11-19 10:35:00,107.79,107.8,107.79,107.8,6074.0,78.0589,78.0661,78.0589,78.0661,6074.0
2019-11-19 10:40:00,107.8,107.8,107.79,107.8,3708.0,78.0661,78.0661,78.0589,78.0661,3708.0
2019-11-19 10:45:00,107.8,107.8,107.76,107.76,157869.0,78.0661,78.0661,78.0371,78.0371,157869.0
2019-11-19 10:50:00,107.76,107.77,107.76,107.77,20151.0,78.0371,78.0444,78.0371,78.0444,20151.0
2019-11-19 10:55:00,107.76,107.79,107.76,107.78,9129.0,78.0371,78.0589,78.0371,78.0516,9129.0
2019-11-19 11:00:00,107.78,107.81,107.77,107.8,64993.0,78.0516,78.0733,78.0444,78.0661,64993.0
2019-11-19 11:05:00,107.8,107.81,107.79,107.79,37916.0,78.0661,78.0733,78.0589,78.0589,37916.0
2019-11-19 11:10:00,107.79,107.81,107.79,107.79,17937.0,78.0589,78.0733,78.0589,78.0589,17937.0
2019-11-19 11:15:00,107.8,107.81,107.79,107.8,11773.0,78.0661,78.0733,78.0589,78.0661,11773.0
2019-11-19 11:20:00,107.8,107.82,107.8,107.82,37600.0,78.0661,78.0806,78.0661,78.0806,37600.0
2019-11-19 11:25:00,107.82,107.86,107.82,107.85,6592.0,78.0806,78.1096,78.0806,78.1023,6592.0
2019-11-19 11:30:00,107.86,107.87,107.84,107.86,28671.0,78.1096,78.1168,78.0951,78.1096,28671.0
2019-11-19 11:35:00,107.86,107.91,107.86,107.89,303877.0,78.1096,78.1458,78.1096,78.1313,303877.0
2019-11-19 11:40:00,107.86,107.87,107.84,107.85,36776.0,78.1096,78.1168,78.0951,78.1023,36776.0
2019-11-19 11:45:00,107.84,107.84,107.83,107.84,21757.0,78.0951,78.0951,78.0878,78.0951,21757.0
2019-11-19 11:50:00,107.84,107.84,107.83,107.84,7485.0,78.0951,78.0951,78.0878,78.0951,7485.0
2019-11-19 11:55:00,107.84,107.86,107.83,107.86,10653.0,78.0951,78.1096,78.0878,78.1096,10653.0
2019-11-19 12:00:00,107.87,107.88,107.86,107.87,5621.0,78.1168,78.124,78.1096,78.1168,5621.0
2019-11-19 12:05:00,107.86,107.86,107.82,107.83,12120.0,78.1096,78.1096,78.0806,78.0878,12120.0
2019-11-19 12:10:00,107.83,107.85,107.81,107.84,31832.0,78.0878,78.1023,78.0733,78.0951,31832.0
2019-11-19 12:15:00,107.84,107.85,107.83,107.84,39452.0,78.0951,78.1023,78.0878,78.0951,39452.0
2019-11-19 12:20:00,107.84,107.86,107.84,107.85,53300.0,78.0951,78.1096,78.0951,78.1023,53300.0
2019-11-19 12:25:00,107.86,107.86,107.84,107.84,7809.0,78.1096,78.1096,78.0951,78.0951,7809.0
2019-11-19 12:30:00,107.84,107.85,107.83,107.83,14529.0,78.0951,78.1023,78.0878,78.0878,14529.0
2019-11-19 12:35:00,107.83,107.84,107.83,107.83,53470.0,78.0878,78.0951,78.0878,78.0878,53470.0
2019-11-19 12:40:00,107.83,107.84,107.82,107.82,29605.0,78.0878,78.0951,78.0806,78.0806,29605.0
2019-11-19 12:45:00,107.83,107.83,107.81,107.81,32064.0,78.0878,78.0878,78.0733,78.0733,32064.0
2019-11-19 12:50:00,107.81,107.82,107.81,107.82,50653.0,78.0733,78.0806,78.0733,78.0806,50653.0
2019-11-19 12:55:00,107.81,107.83,107.81,107.82,10316.0,78.0733,78.0878,78.0733,78.0806,10316.0
2019-11-19 13:00:00,107.82,107.83,107.8,107.81,50274.0,78.0806,78.0878,78.0661,78.0733,50274.0
2019-11-19 13:05:00,107.81,107.82,107.8,107.82,6355.0,78.0733,78.0806,78.0661,78.0806,6355.0
2019-11-19 13:10:00,107.82,107.82,107.81,107.82,1960.0,78.0806,78.0806,78.0733,78.0806,1960.0
2019-11-19 13:15:00,107.82,107.84,107.82,107.83,6581.0,78.0806,78.0951,78.0806,78.0878,6581.0
2019-11-19 13:20:00,107.84,107.85,107.83,107.84,48840.0,78.0951,78.1023,78.0878,78.0951,48840.0
2019-11-19 13:25:00,107.84,107.84,107.83,107.84,1735.0,78.0951,78.0951,78.0878,78.0951,1735.0
2019-11-19 13:30:00,107.83,107.83,107.82,107.83,5558.0,78.0878,78.0878,78.0806,78.0878,5558.0
2019-11-19 13:35:00,107.83,107.83,107.82,107.82,10135.0,78.0878,78.0878,78.0806,78.0806,10135.0
2019-11-19 13:40:00,107.83,107.84,107.82,107.82,5700.0,78.0878,78.0951,78.0806,78.0806,5700.0
2019-11-19 13:45:00,107.83,107.84,107.82,107.84,18250.0,78.0878,78.0951,78.0806,78.0951,18250.0
2019-11-19 13:50:00,107.83,107.83,107.82,107.83,1327.0,78.0878,78.0878,78.0806,78.0878,1327.0
2019-11-19 13:55:00,107.83,107.84,107.82,107.82,4116.0,78.0878,78.0951,78.0806,78.0806,4116.0
2019-11-19 14:00:00,107.83,107.85,107.82,107.85,2788.0,78.0878,78.1023,78.0806,78.1023,2788.0
2019-11-19 14:05:00,107.85,107.87,107.84,107.85,110935.0,78.1023,78.1168,78.0951,78.1023,110935.0
2019-11-19 14:10:00,107.85,107.85,107.84,107.84,1987.0,78.1023,78.1023,78.0951,78.0951,1987.0
2019-11-19 14:15:00,107.84,107.85,107.84,107.85,6942.0,78.0951,78.1023,78.0951,78.1023,6942.0
2019-11-19 14:20:00,107.85,107.86,107.84,107.86,59645.0,78.1023,78.1096,78.0951,78.1096,59645.0
2019-11-19 14:25:00,107.86,107.86,107.85,107.86,11916.0,78.1096,78.1096,78.1023,78.1096,11916.0
2019-11-19 14:30:00,107.86,107.86,107.85,107.86,9856.0,78.1096,78.1096,78.1023,78.1096,9856.0
2019-11-19 14:35:00,107.85,107.86,107.84,107.84,38012.0,78.1023,78.1096,78.0951,78.0951,38012.0
2019-11-19 14:40:00,107.84,107.85,107.84,107.84,12473.0,78.0951,78.1023,78.0951,78.0951,12473.0
2019-11-19 14:45:00,107.84,107.85,107.84,107.85,8120.0,78.0951,78.1023,78.0951,78.1023,8120.0
2019-11-19 14:50:00,107.85,107.85,107.83,107.84,25009.0,78.1023,78.1023,78.0878,78.0951,25009.0
2019-11-19 14:55:00,107.83,107.84,107.82,107.83,15413.0,78.0878,78.0951,78.0806,78.0878,15413.0
2019-11-19 15:00:00,107.83,107.84,107.82,107.84,7704.0,78.0878,78.0951,78.0806,78.0951,7704.0
2019-11-19 15:05:00,107.83,107.84,107.82,107.83,40743.0,78.0878,78.0951,78.0806,78.0878,40743.0
2019-11-19 15:10:00,107.82,107.83,107.82,107.82,9090.0,78.0806,78.0878,78.0806,78.0806,9090.0
2019-11-19 15:15:00,107.83,107.83,107.82,107.83,4767.0,78.0878,78.0878,78.0806,78.0878,4767.0
2019-11-19 15:20:00,107.83,107.83,107.79,107.79,34998.0,78.0878,78.0878,78.0589,78.0589,34998.0
2019-11-19 15:25:00,107.8,107.8,107.79,107.79,6567.0,78.0661,78.0661,78.0589,78.0589,6567.0
2019-11-19 15:30:00,107.79,107.79,107.78,107.79,14899.0,78.0589,78.0589,78.0516,78.0589,14899.0
2019-11-19 15:35:00,107.78,107.79,107.78,107.78,14191.0,78.0516,78.0589,78.0516,78.0516,14191.0
2019-11-19 15:40:00,107.78,107.79,107.78,107.79,12574.0,78.0516,78.0589,78.0516,78.0589,12574.0
2019-11-19 15:45:00,107.79,107.79,107.78,107.79,31105.0,78.0589,78.0589,78.0516,78.0589,31105.0
2019-11-19 15:50:00,107.79,107.79,107.76,107.76,142577.0,78.0589,78.0589,78.0371,78.0371,142577.0
2019-11-19 15:55:00,107.77,107.77,107.73,107.73,501773.0,78.0444,78.0444,78.0154,78.0154,501773.0
2019-11-20 09:30:00,107.65,107.69,107.65,107.69,81617.0,77.9575,77.9864,77.9575,77.9864,81617.0
2019-11-20 09:35:00,107.7,107.71,107.69,107.7,10171.0,77.9937,78.0009,77.9864,77.9937,10171.0
2019-11-20 09:40:00,107.7,107.71,107.68,107.69,53353.0,77.9937,78.0009,77.9792,77.9864,53353.0
2019-11-20 09:45:00,107.7,107.72,107.7,107.72,13913.0,77.9937,78.0082,77.9937,78.0082,13913.0
2019-11-20 09:50:00,107.72,107.73,107.71,107.72,23911.0,78.0082,78.0154,78.0009,78.0082,23911.0
2019-11-20 09:55:00,107.73,107.75,107.72,107.75,18576.0,78.0154,78.0299,78.0082,78.0299,18576.0
2019-11-20 10:00:00,107.75,107.76,107.74,107.76,2946.0,78.0299,78.0371,78.0227,78.0371,2946.0
2019-11-20 10:05:00,107.76,107.77,107.75,107.76,12398.0,78.0371,78.0444,78.0299,78.0371,12398.0
2019-11-20 10:10:00,107.76,107.76,107.74,107.74,586962.0,78.0371,78.0371,78.0227,78.0227,586962.0
2019-11-20 10:15:00,107.73,107.73,107.71,107.72,17502.0,78.0154,78.0154,78.0009,78.0082,17502.0
2019-11-20 10:20:00,107.72,107.73,107.68,107.68,48635.0,78.0082,78.0154,77.9792,77.9792,48635.0
2019-11-20 10:25:00,107.69,107.72,107.69,107.72,80217.0,77.9864,78.0082,77.9864,78.0082,80217.0
2019-11-20 10:30:00,107.73,107.74,107.72,107.74,39138.0,78.0154,78.0227,78.0082,78.0227,39138.0
2019-11-20 10:35:00,107.75,107.77,107.75,107.76,60463.0,78.0299,78.0444,78.0299,78.0371,60463.0
2019-11-20 10:40:00,107.77,107.78,107.75,107.75,39052.0,78.0444,78.0516,78.0299,78.0299,39052.0
2019-11-20 10:45:00,107.75,107.76,107.75,107.76,4558.0,78.0299,78.0371,78.0299,78.0371,4558.0
2019-11-20 10:50:00,107.76,107.78,107.76,107.78,40422.0,78.0371,78.0516,78.0371,78.0516,40422.0
2019-11-20 10:55:00,107.78,107.78,107.77,107.77,45409.0,78.0516,78.0516,78.0444,78.0444,45409.0
2019-11-20 11:00:00,107.78,107.79,107.77,107.79,16834.0,78.0516,78.0589,78.0444,78.0589,16834.0
2019-11-20 11:05:00,107.79,107.79,107.77,107.78,5797.0,78.0589,78.0589,78.0444,78.0516,5797.0
2019-11-20 11:10:00,107.78,107.79,107.77,107.78,38266.0,78.0516,78.0589,78.0444,78.0516,38266.0
2019-11-20 11:15:00,107.78,107.8,107.78,107.79,17256.0,78.0516,78.0661,78.0516,78.0589,17256.0
2019-11-20 11:20:00,107.8,107.82,107.79,107.82,14534.0,78.0661,78.0806,78.0589,78.0806,14534.0
2019-11-20 11:25:00,107.82,107.83,107.8,107.81,69403.0,78.0806,78.0878,78.0661,78.0733,69403.0
2019-11-20 11:30:00,107.81,107.82,107.78,107.8,92306.0,78.0733,78.0806,78.0516,78.0661,92306.0
2019-11-20 11:35:00,107.8,107.81,107.79,107.8,81775.0,78.0661,78.0733,78.0589,78.0661,81775.0
2019-11-20 11:40:00,107.8,107.8,107.77,107.78,294879.0,78.0661,78.0661,78.0444,78.0516,294879.0
2019-11-20 11:45:00,107.77,107.79,107.76,107.78,19787.0,78.0444,78.0589,78.0371,78.0516,19787.0
2019-11-20 11:50:00,107.77,107.77,107.75,107.77,10784.0,78.0444,78.0444,78.0299,78.0444,10784.0
2019-11-20 11:55:00,107.76,107.77,107.73,107.74,6477.0,78.0371,78.0444,78.0154,78.0227,6477.0
2019-11-20 12:00:00,107.74,107.74,107.7,107.72,12106.0,78.0227,78.0227,77.9937,78.0082,12106.0
2019-11-20 12:05:00,107.73,107.75,107.72,107.75,61804.0,78.0154,78.0299,78.0082,78.0299,61804.0
2019-11-20 12:10:00,107.74,107.75,107.74,107.74,10131.0,78.0227,78.0299,78.0227,78.0227,10131.0
2019-11-20 12:15:00,107.74,107.76,107.74,107.75,14965.0,78.0227,78.0371,78.0227,78.0299,14965.0
2019-11-20 12:20:00,107.76,107.76,107.74,107.75,3140.0,78.0371,78.0371,78.0227,78.0299,3140.0
2019-11-20 12:25:00,107.75,107.76,107.74,107.76,10132.0,78.0299,78.0371,78.0227,78.0371,10132.0
2019-11-20 12:30:00,107.76,107.76,107.74,107.75,11332.0,78.0371,78.0371,78.0227,78.0299,11332.0
2019-11-20 12:35:00,107.76,107.77,107.76,107.76,8512.0,78.0371,78.0444,78.0371,78.0371,8512.0
2019-11-20 12:40:00,107.76,107.77,107.75,107.76,19332.0,78.0371,78.0444,78.0299,78.0371,19332.0
2019-11-20 12:45:00,107.76,107.76,107.74,107.75,20299.0,78.0371,78.0371,78.0227,78.0299,20299.0
2019-11-20 12:50:00,107.74,107.75,107.71,107.72,21390.0,78.0227,78.0299,78.0009,78.0082,21390.0
2019-11-20 12:55:00,107.71,107.72,107.59,107.63,108632.0,78.0009,78.0082,77.914,77.943,108632.0
2019-11-20 13:00:00,107.64,107.64,107.61,107.62,43873.0,77.9502,77.9502,77.9285,77.9358,43873.0
2019-11-20 13:05:00,107.61,107.61,107.58,107.58,65049.0,77.9285,77.9285,77.9068,77.9068,65049.0
2019-11-20 13:10:00,107.58,107.59,107.56,107.57,101333.0,77.9068,77.914,77.8923,77.8995,101333.0
2019-11-20 13:15:00,107.57,107.58,107.57,107.57,46023.0,77.8995,77.9068,77.8995,77.8995,46023.0
2019-11-20 13:20:00,107.58,107.6,107.57,107.59,28959.0,77.9068,77.9213,77.8995,77.914,28959.0
2019-11-20 13:25:00,107.59,107.64,107.59,107.63,61530.0,77.914,77.9502,77.914,77.943,61530.0
2019-11-20 13:30:00,107.63,107.63,107.6,107.63,130915.0,77.943,77.943,77.9213,77.943,130915.0
2019-11-20 13:35:00,107.62,107.62,107.59,107.59,274864.0,77.9358,77.9358,77.914,77.914,274864.0
2019-11-20 13:40:00,107.59,107.6,107.58,107.59,61506.0,77.914,77.9213,77.9068,77.914,61506.0
2019-11-20 13:45:00,107.59,107.6,107.59,107.6,54328.0,77.914,77.9213,77.914,77.9213,54328.0
2019-11-20 13:50:00,107.6,107.63,107.59,107.62,156338.0,77.9213,77.943,77.914,77.9358,156338.0
2019-11-20 13:55:00,107.62,107.62,107.6,107.62,72638.0,77.9358,77.9358,77.9213,77.9358,72638.0
2019-11-20 14:00:00,107.63,107.64,107.6,107.62,28660.0,77.943,77.9502,77.9213,77.9358,28660.0
2019-11-20 14:05:00,107.61,107.61,107.6,107.61,18762.0,77.9285,77.9285,77.9213,77.9285,18762.0
2019-11-20 14:10:00,107.61,107.62,107.6,107.6,52404.0,77.9285,77.9358,77.9213,77.9213,52404.0
2019-11-20 14:15:00,107.6,107.64,107.6,107.64,84018.0,77.9213,77.9502,77.9213,77.9502,84018.0
2019-11-20 14:20:00,107.64,107.65,107.62,107.62,71722.0,77.9502,77.9575,77.9358,77.9358,71722.0
2019-11-20 14:25:00,107.63,107.66,107.62,107.63,181555.0,77.943,77.9647,77.9358,77.943,181555.0
2019-11-20 14:30:00,107.63,107.67,107.63,107.64,62618.0,77.943,77.972,77.943,77.9502,62618.0
2019-11-20 14:35:00,107.64,107.64,107.63,107.63,33561.0,77.9502,77.9502,77.943,77.943,33561.0
2019-11-20 14:40:00,107.64,107.64,107.63,107.64,31279.0,77.9502,77.9502,77.943,77.9502,31279.0
2019-11-20 14:45:00,107.63,107.64,107.62,107.62,60690.0,77.943,77.9502,77.9358,77.9358,60690.0
2019-11-20 14:50:00,107.62,107.63,107.61,107.61,32725.0,77.9358,77.943,77.9285,77.9285,32725.0
2019-11-20 14:55:00,107.61,107.62,107.61,107.62,42176.0,77.9285,77.9358,77.9285,77.9358,42176.0
2019-11-20 15:00:00,107.62,107.63,107.61,107.61,40500.0,77.9358,77.943,77.9285,77.9285,40500.0
2019-11-20 15:05:00,107.62,107.62,107.61,107.61,28356.0,77.9358,77.9358,77.9285,77.9285,28356.0
2019-11-20 15:10:00,107.61,107.62,107.6,107.6,42833.0,77.9285,77.9358,77.9213,77.9213,42833.0
2019-11-20 15:15:00,107.6,107.6,107.57,107.57,40106.0,77.9213,77.9213,77.8995,77.8995,40106.0
2019-11-20 15:20:00,107.57,107.58,107.57,107.57,55279.0,77.8995,77.9068,77.8995,77.8995,55279.0
2019-11-20 15:25:00,107.57,107.57,107.54,107.54,79326.0,77.8995,77.8995,77.8778,77.8778,79326.0
2019-11-20 15:30:00,107.54,107.54,107.53,107.54,97381.0,77.8778,77.8778,77.8706,77.8778,97381.0
2019-11-20 15:35:00,107.54,107.54,107.51,107.51,185507.0,77.8778,77.8778,77.8561,77.8561,185507.0
2019-11-20 15:40:00,107.51,107.53,107.51,107.52,127043.0,77.8561,77.8706,77.8561,77.8633,127043.0
2019-11-20 15:45:00,107.52,107.53,107.51,107.51,208996.0,77.8633,77.8706,77.8561,77.8561,208996.0
2019-11-20 15:50:00,107.51,107.57,107.51,107.57,159215.0,77.8561,77.8995,77.8561,77.8995,159215.0
2019-11-20 15:55:00,107.56,107.58,107.55,107.56,353176.0,77.8923,77.9068,77.8851,77.8923,353176.0
2019-11-21 09:30:00,107.63,107.67,107.57,107.57,126673.0,77.943,77.972,77.8995,77.8995,126673.0
2019-11-21 09:35:00,107.57,107.58,107.56,107.58,40725.0,77.8995,77.9068,77.8923,77.9068,40725.0
2019-11-21 09:40:00,107.58,107.58,107.54,107.54,68594.0,77.9068,77.9068,77.8778,77.8778,68594.0
2019-11-21 09:45:00,107.55,107.56,107.54,107.55,487148.0,77.8851,77.8923,77.8778,77.8851,487148.0
2019-11-21 09:50:00,107.55,107.55,107.52,107.52,416549.0,77.8851,77.8851,77.8633,77.8633,416549.0
2019-11-21 09:55:00,107.52,107.53,107.51,107.51,42100.0,77.8633,77.8706,77.8561,77.8561,42100.0
2019-11-21 10:00:00,107.51,107.51,107.49,107.49,47792.0,77.8561,77.8561,77.8416,77.8416,47792.0
2019-11-21 10:05:00,107.49,107.52,107.48,107.52,147185.0,77.8416,77.8633,77.8344,77.8633,147185.0
2019-11-21 10:10:00,107.52,107.52,107.5,107.51,45230.0,77.8633,77.8633,77.8489,77.8561,45230.0
2019-11-21 10:15:00,107.5,107.51,107.44,107.44,245326.0,77.8489,77.8561,77.8054,77.8054,245326.0
2019-11-21 10:20:00,107.44,107.45,107.44,107.44,35304.0,77.8054,77.8126,77.8054,77.8054,35304.0
2019-11-21 10:25:00,107.44,107.47,107.44,107.45,137650.0,77.8054,77.8271,77.8054,77.8126,137650.0
2019-11-21 10:30:00,107.44,107.45,107.44,107.45,34741.0,77.8054,77.8126,77.8054,77.8126,34741.0
2019-11-21 10:35:00,107.46,107.49,107.45,107.49,31973.0,77.8199,77.8416,77.8126,77.8416,31973.0
2019-11-21 10:40:00,107.49,107.52,107.49,107.51,11608.0,77.8416,77.8633,77.8416,77.8561,11608.0
2019-11-21 10:45:00,107.51,107.53,107.51,107.52,8950.0,77.8561,77.8706,77.8561,77.8633,8950.0
2019-11-21 10:50:00,107.52,107.53,107.5,107.52,50259.0,77.8633,77.8706,77.8489,77.8633,50259.0
2019-11-21 10:55:00,107.52,107.54,107.5,107.54,52562.0,77.8633,77.8778,77.8489,77.8778,52562.0
2019-11-21 11:00:00,107.54,107.56,107.52,107.53,51251.0,77.8778,77.8923,77.8633,77.8706,51251.0
2019-11-21 11:05:00,107.53,107.55,107.53,107.53,4107.0,77.8706,77.8851,77.8706,77.8706,4107.0
2019-11-21 11:10:00,107.53,107.53,107.52,107.52,15211.0,77.8706,77.8706,77.8633,77.8633,15211.0
2019-11-21 11:15:00,107.53,107.54,107.52,107.53,24975.0,77.8706,77.8778,77.8633,77.8706,24975.0
2019-11-21 11:20:00,107.53,107.54,107.52,107.52,15277.0,77.8706,77.8778,77.8633,77.8633,15277.0
2019-11-21 11:25:00,107.52,107.54,107.52,107.52,14739.0,77.8633,77.8778,77.8633,77.8633,14739.0
2019-11-21 11:30:00,107.52,107.54,107.5,107.51,32796.0,77.8633,77.8778,77.8489,77.8561,32796.0
2019-11-21 11:35:00,107.51,107.53,107.5,107.52,27505.0,77.8561,77.8706,77.8489,77.8633,27505.0
2019-11-21 11:40:00,107.53,107.53,107.52,107.53,8354.0,77.8706,77.8706,77.8633,77.8706,8354.0
2019-11-21 11:45:00,107.53,107.56,107.53,107.56,3756.0,77.8706,77.8923,77.8706,77.8923,3756.0
2019-11-21 11:50:00,107.56,107.56,107.52,107.53,12486.0,77.8923,77.8923,77.8633,77.8706,12486.0
2019-11-21 11:55:00,107.54,107.55,107.53,107.53,14327.0,77.8778,77.8851,77.8706,77.8706,14327.0
2019-11-21 12:00:00,107.53,107.54,107.53,107.54,1870.0,77.8706,77.8778,77.8706,77.8778,1870.0
2019-11-21 12:05:00,107.54,107.56,107.54,107.55,78531.0,77.8778,77.8923,77.8778,77.8851,78531.0
2019-11-21 12:10:00,107.55,107.57,107.55,107.57,6579.0,77.8851,77.8995,77.8851,77.8995,6579.0
2019-11-21 12:15:00,107.57,107.58,107.56,107.57,8013.0,77.8995,77.9068,77.8923,77.8995,8013.0
2019-11-21 12:20:00,107.58,107.58,107.57,107.58,5598.0,77.9068,77.9068,77.8995,77.9068,5598.0
2019-11-21 12:25:00,107.58,107.58,107.57,107.58,17351.0,77.9068,77.9068,77.8995,77.9068,17351.0
2019-11-21 12:30:00,107.57,107.58,107.57,107.58,5010.0,77.8995,77.9068,77.8995,77.9068,5010.0
2019-11-21 12:35:00,107.58,107.59,107.58,107.59,5594.0,77.9068,77.914,77.9068,77.914,5594.0
2019-11-21 12:40:00,107.59,107.6,107.59,107.59,25558.0,77.914,77.9213,77.914,77.914,25558.0
2019-11-21 12:45:00,107.59,107.59,107.56,107.57,24115.0,77.914,77.914,77.8923,77.8995,24115.0
2019-11-21 12:50:00,107.56,107.57,107.55,107.55,87900.0,77.8923,77.8995,77.8851,77.8851,87900.0
2019-11-21 12:55:00,107.56,107.59,107.55,107.59,31811.0,77.8923,77.914,77.8851,77.914,31811.0
2019-11-21 13:00:00,107.59,107.61,107.59,107.6,12141.0,77.914,77.9285,77.914,77.9213,12141.0
2019-11-21 13:05:00,107.61,107.61,107.61,107.61,1662.0,77.9285,77.9285,77.9285,77.9285,1662.0
2019-11-21 13:10:00,107.6,107.61,107.59,107.59,19963.0,77.9213,77.9285,77.914,77.914,19963.0
2019-11-21 13:15:00,107.59,107.61,107.59,107.61,9836.0,77.914,77.9285,77.914,77.9285,9836.0
2019-11-21 13:20:00,107.61,107.61,107.59,107.6,19442.0,77.9285,77.9285,77.914,77.9213,19442.0
2019-11-21 13:25:00,107.59,107.6,107.59,107.59,168.0,77.914,77.9213,77.914,77.914,168.0
2019-11-21 13:30:00,107.6,107.6,107.59,107.59,2676.0,77.9213,77.9213,77.914,77.914,2676.0
2019-11-21 13:35:00,107.59,107.6,107.59,107.59,4697.0,77.914,77.9213,77.914,77.914,4697.0
2019-11-21 13:40:00,107.59,107.6,107.59,107.59,3789.0,77.914,77.9213,77.914,77.914,3789.0
2019-11-21 13:45:00,107.59,107.61,107.59,107.61,546912.0,77.914,77.9285,77.914,77.9285,546912.0
2019-11-21 13:50:00,107.61,107.62,107.6,107.62,10279.0,77.9285,77.9358,77.9213,77.9358,10279.0
2019-11-21 13:55:00,107.62,107.62,107.6,107.61,29226.0,77.9358,77.9358,77.9213,77.9285,29226.0
2019-11-21 14:00:00,107.61,107.61,107.58,107.59,65189.0,77.9285,77.9285,77.9068,77.914,65189.0
2019-11-21 14:05:00,107.59,107.62,107.58,107.61,43763.0,77.914,77.9358,77.9068,77.9285,43763.0
2019-11-21 14:10:00,107.61,107.61,107.59,107.6,62159.0,77.9285,77.9285,77.914,77.9213,62159.0
2019-11-21 14:15:00,107.6,107.61,107.58,107.58,38007.0,77.9213,77.9285,77.9068,77.9068,38007.0
2019-11-21 14:20:00,107.59,107.61,107.58,107.6,102097.0,77.914,77.9285,77.9068,77.9213,102097.0
2019-11-21 14:25:00,107.6,107.61,107.57,107.58,82973.0,77.9213,77.9285,77.8995,77.9068,82973.0
2019-11-21 14:30:00,107.57,107.59,107.57,107.59,35314.0,77.8995,77.914,77.8995,77.914,35314.0
2019-11-21 14:35:00,107.59,107.59,107.58,107.58,28680.0,77.914,77.914,77.9068,77.9068,28680.0
2019-11-21 14:40:00,107.59,107.59,107.57,107.58,46466.0,77.914,77.914,77.8995,77.9068,46466.0
2019-11-21 14:45:00,107.58,107.59,107.57,107.59,25865.0,77.9068,77.914,77.8995,77.914,25865.0
2019-11-21 14:50:00,107.58,107.59,107.57,107.57,32287.0,77.9068,77.914,77.8995,77.8995,32287.0
2019-11-21 14:55:00,107.58,107.58,107.57,107.58,17647.0,77.9068,77.9068,77.8995,77.9068,17647.0
2019-11-21 15:00:00,107.58,107.58,107.57,107.57,27778.0,77.9068,77.9068,77.8995,77.8995,27778.0
2019-11-21 15:05:00,107.57,107.58,107.57,107.57,30544.0,77.8995,77.9068,77.8995,77.8995,30544.0
2019-11-21 15:10:00,107.58,107.58,107.57,107.58,28215.0,77.9068,77.9068,77.8995,77.9068,28215.0
2019-11-21 15:15:00,107.57,107.59,107.57,107.58,195767.0,77.8995,77.914,77.8995,77.9068,195767.0
2019-11-21 15:20:00,107.59,107.61,107.58,107.58,60679.0,77.914,77.9285,77.9068,77.9068,60679.0
2019-11-21 15:25:00,107.58,107.59,107.58,107.59,110174.0,77.9068,77.914,77.9068,77.914,110174.0
2019-11-21 15:30:00,107.59,107.6,107.58,107.59,132940.0,77.914,77.9213,77.9068,77.914,132940.0
2019-11-21 15:35:00,107.59,107.6,107.58,107.58,74722.0,77.914,77.9213,77.9068,77.9068,74722.0
2019-11-21 15:40:00,107.58,107.6,107.58,107.59,100693.0,77.9068,77.9213,77.9068,77.914,100693.0
2019-11-21 15:45:00,107.59,107.6,107.58,107.58,74737.0,77.914,77.9213,77.9068,77.9068,74737.0
2019-11-21 15:50:00,107.58,107.59,107.54,107.56,386732.0,77.9068,77.914,77.8778,77.8923,386732.0
2019-11-21 15:55:00,107.55,107.59,107.55,107.57,410224.0,77.8851,77.914,77.8851,77.8995,410224.0
2019-11-22 09:30:00,107.65,107.69,107.6,107.69,32896.0,77.9575,77.9864,77.9213,77.9864,32896.0
2019-11-22 09:35:00,107.7,107.72,107.69,107.7,35167.0,77.9937,78.0082,77.9864,77.9937,35167.0
2019-11-22 09:40:00,107.7,107.71,107.66,107.66,90860.0,77.9937,78.0009,77.9647,77.9647,90860.0
2019-11-22 09:45:00,107.67,107.7,107.67,107.7,19395.0,77.972,77.9937,77.972,77.9937,19395.0
2019-11-22 09:50:00,107.7,107.71,107.69,107.7,16495.0,77.9937,78.0009,77.9864,77.9937,16495.0
2019-11-22 09:55:00,107.7,107.75,107.7,107.74,105911.0,77.9937,78.0299,77.9937,78.0227,105911.0
2019-11-22 10:00:00,107.74,107.76,107.73,107.73,45072.0,78.0227,78.0371,78.0154,78.0154,45072.0
2019-11-22 10:05:00,107.73,107.74,107.71,107.72,18939.0,78.0154,78.0227,78.0009,78.0082,18939.0
2019-11-22 10:10:00,107.71,107.72,107.69,107.71,56202.0,78.0009,78.0082,77.9864,78.0009,56202.0
2019-11-22 10:15:00,107.7,107.72,107.7,107.72,89522.0,77.9937,78.0082,77.9937,78.0082,89522.0
2019-11-22 10:20:00,107.72,107.73,107.72,107.72,12193.0,78.0082,78.0154,78.0082,78.0082,12193.0
2019-11-22 10:25:00,107.73,107.74,107.72,107.72,30734.0,78.0154,78.0227,78.0082,78.0082,30734.0
2019-11-22 10:30:00,107.71,107.72,107.69,107.7,120198.0,78.0009,78.0082,77.9864,77.9937,120198.0
2019-11-22 10:35:00,107.7,107.71,107.69,107.7,29915.0,77.9937,78.0009,77.9864,77.9937,29915.0
2019-11-22 10:40:00,107.7,107.71,107.69,107.7,6580.0,77.9937,78.0009,77.9864,77.9937,6580.0
2019-11-22 10:45:00,107.7,107.72,107.7,107.72,15068.0,77.9937,78.0082,77.9937,78.0082,15068.0
2019-11-22 10:50:00,107.72,107.72,107.68,107.69,45024.0,78.0082,78.0082,77.9792,77.9864,45024.0
2019-11-22 10:55:00,107.68,107.69,107.68,107.69,19586.0,77.9792,77.9864,77.9792,77.9864,19586.0
2019-11-22 11:00:00,107.69,107.7,107.67,107.67,37395.0,77.9864,77.9937,77.972,77.972,37395.0
2019-11-22 11:05:00,107.67,107.68,107.66,107.68,64600.0,77.972,77.9792,77.9647,77.9792,64600.0
2019-11-22 11:10:00,107.68,107.69,107.66,107.67,25027.0,77.9792,77.9864,77.9647,77.972,25027.0
2019-11-22 11:15:00,107.67,107.68,107.65,107.66,37666.0,77.972,77.9792,77.9575,77.9647,37666.0
2019-11-22 11:20:00,107.66,107.71,107.66,107.7,553631.0,77.9647,78.0009,77.9647,77.9937,553631.0
2019-11-22 11:25:00,107.7,107.74,107.7,107.72,80881.0,77.9937,78.0227,77.9937,78.0082,80881.0
2019-11-22 11:30:00,107.72,107.74,107.72,107.73,14540.0,78.0082,78.0227,78.0082,78.0154,14540.0
2019-11-22 11:35:00,107.73,107.75,107.73,107.75,17128.0,78.0154,78.0299,78.0154,78.0299,17128.0
2019-11-22 11:40:00,107.74,107.74,107.74,107.74,271.0,78.0227,78.0227,78.0227,78.0227,271.0
2019-11-22 11:45:00,107.75,107.8,107.74,107.8,79064.0,78.0299,78.0661,78.0227,78.0661,79064.0
2019-11-22 11:50:00,107.8,107.82,107.79,107.8,59093.0,78.0661,78.0806,78.0589,78.0661,59093.0
2019-11-22 11:55:00,107.8,107.8,107.79,107.8,45902.0,78.0661,78.0661,78.0589,78.0661,45902.0
2019-11-22 12:00:00,107.8,107.8,107.79,107.8,27227.0,78.0661,78.0661,78.0589,78.0661,27227.0
2019-11-22 12:05:00,107.8,107.8,107.78,107.8,107201.0,78.0661,78.0661,78.0516,78.0661,107201.0
2019-11-22 12:10:00,107.8,107.8,107.79,107.8,17236.0,78.0661,78.0661,78.0589,78.0661,17236.0
2019-11-22 12:15:00,107.79,107.8,107.79,107.8,65442.0,78.0589,78.0661,78.0589,78.0661,65442.0
2019-11-22 12:20:00,107.8,107.81,107.8,107.8,5113.0,78.0661,78.0733,78.0661,78.0661,5113.0
2019-11-22 12:25:00,107.8,107.81,107.8,107.81,3045.0,78.0661,78.0733,78.0661,78.0733,3045.0
2019-11-22 12:30:00,107.81,107.81,107.8,107.8,54887.0,78.0733,78.0733,78.0661,78.0661,54887.0
2019-11-22 12:35:00,107.81,107.81,107.79,107.8,29250.0,78.0733,78.0733,78.0589,78.0661,29250.0
2019-11-22 12:40:00,107.8,107.8,107.79,107.8,18383.0,78.0661,78.0661,78.0589,78.0661,18383.0
2019-11-22 12:45:00,107.8,107.8,107.79,107.8,11689.0,78.0661,78.0661,78.0589,78.0661,11689.0
2019-11-22 12:50:00,107.8,107.8,107.78,107.79,122809.0,78.0661,78.0661,78.0516,78.0589,122809.0
2019-11-22 12:55:00,107.79,107.79,107.78,107.79,18501.0,78.0589,78.0589,78.0516,78.0589,18501.0
2019-11-22 13:00:00,107.79,107.81,107.79,107.81,39523.0,78.0589,78.0733,78.0589,78.0733,39523.0
2019-11-22 13:05:00,107.81,107.82,107.8,107.81,88635.0,78.0733,78.0806,78.0661,78.0733,88635.0
2019-11-22 13:10:00,107.81,107.83,107.8,107.83,19011.0,78.0733,78.0878,78.0661,78.0878,19011.0
2019-11-22 13:15:00,107.83,107.84,107.82,107.84,30609.0,78.0878,78.0951,78.0806,78.0951,30609.0
2019-11-22 13:20:00,107.84,107.84,107.83,107.84,4801.0,78.0951,78.0951,78.0878,78.0951,4801.0
2019-11-22 13:25:00,107.83,107.84,107.83,107.84,12112.0,78.0878,78.0951,78.0878,78.0951,12112.0
2019-11-22 13:30:00,107.84,107.85,107.83,107.85,68304.0,78.0951,78.1023,78.0878,78.1023,68304.0
2019-11-22 13:35:00,107.85,107.85,107.84,107.84,7534.0,78.1023,78.1023,78.0951,78.0951,7534.0
2019-11-22 13:40:00,107.84,107.85,107.84,107.84,4205.0,78.0951,78.1023,78.0951,78.0951,4205.0
2019-11-22 13:45:00,107.84,107.86,107.84,107.86,34989.0,78.0951,78.1096,78.0951,78.1096,34989.0
2019-11-22 13:50:00,107.86,107.87,107.84,107.86,45959.0,78.1096,78.1168,78.0951,78.1096,45959.0
2019-11-22 13:55:00,107.85,107.87,107.85,107.87,23996.0,78.1023,78.1168,78.1023,78.1168,23996.0
2019-11-22 14:00:00,107.87,107.87,107.85,107.86,50195.0,78.1168,78.1168,78.1023,78.1096,50195.0
2019-11-22 14:05:00,107.86,107.86,107.85,107.86,26967.0,78.1096,78.1096,78.1023,78.1096,26967.0
2019-11-22 14:10:00,107.86,107.86,107.85,107.86,16313.0,78.1096,78.1096,78.1023,78.1096,16313.0
2019-11-22 14:15:00,107.86,107.87,107.85,107.87,50205.0,78.1096,78.1168,78.1023,78.1168,50205.0
2019-11-22 14:20:00,107.87,107.87,107.85,107.86,73038.0,78.1168,78.1168,78.1023,78.1096,73038.0
2019-11-22 14:25:00,107.85,107.87,107.85,107.86,12047.0,78.1023,78.1168,78.1023,78.1096,12047.0
2019-11-22 14:30:00,107.87,107.87,107.86,107.87,33529.0,78.1168,78.1168,78.1096,78.1168,33529.0
2019-11-22 14:35:00,107.87,107.87,107.86,107.87,126760.0,78.1168,78.1168,78.1096,78.1168,126760.0
2019-11-22 14:40:00,107.86,107.87,107.86,107.87,81117.0,78.1096,78.1168,78.1096,78.1168,81117.0
2019-11-22 14:45:00,107.87,107.87,107.86,107.87,89179.0,78.1168,78.1168,78.1096,78.1168,89179.0
2019-11-22 14:50:00,107.87,107.9,107.87,107.88,79921.0,78.1168,78.1385,78.1168,78.124,79921.0
2019-11-22 14:55:00,107.89,107.9,107.88,107.9,12706.0,78.1313,78.1385,78.124,78.1385,12706.0
2019-11-22 15:00:00,107.9,107.91,107.89,107.9,77870.0,78.1385,78.1458,78.1313,78.1385,77870.0
2019-11-22 15:05:00,107.9,107.9,107.89,107.9,5950.0,78.1385,78.1385,78.1313,78.1385,5950.0
2019-11-22 15:10:00,107.9,107.91,107.89,107.91,36153.0,78.1385,78.1458,78.1313,78.1458,36153.0
2019-11-22 15:15:00,107.91,107.91,107.89,107.91,62834.0,78.1458,78.1458,78.1313,78.1458,62834.0
2019-11-22 15:20:00,107.91,107.91,107.88,107.89,112813.0,78.1458,78.1458,78.124,78.1313,112813.0
2019-11-22 15:25:00,107.89,107.91,107.89,107.91,30961.0,78.1313,78.1458,78.1313,78.1458,30961.0
2019-11-22 15:30:00,107.91,107.91,107.9,107.91,55270.0,78.1458,78.1458,78.1385,78.1458,55270.0
2019-11-22 15:35:00,107.91,107.91,107.9,107.91,37050.0,78.1458,78.1458,78.1385,78.1458,37050.0
2019-11-22 15:40:00,107.91,107.91,107.9,107.91,46723.0,78.1458,78.1458,78.1385,78.1458,46723.0
2019-11-22 15:45:00,107.91,107.91,107.9,107.91,39193.0,78.1458,78.1458,78.1385,78.1458,39193.0
2019-11-22 15:50:00,107.91,107.91,107.85,107.86,96936.0,78.1458,78.1458,78.1023,78.1096,96936.0
2019-11-22 15:55:00,107.86,107.93,107.86,107.92,245191.0,78.1096,78.1602,78.1096,78.153,245191.0
2019-11-25 09:30:00,107.94,108.01,107.94,108.01,315931.0,78.1675,78.2182,78.1675,78.2182,315931.0
2019-11-25 09:35:00,108.01,108.03,108.0,108.02,479590.0,78.2182,78.2327,78.2109,78.2254,479590.0
2019-11-25 09:40:00,108.03,108.05,108.03,108.05,456835.0,78.2327,78.2472,78.2327,78.2472,456835.0
2019-11-25 09:45:00,108.05,108.05,108.03,108.05,60552.0,78.2472,78.2472,78.2327,78.2472,60552.0
2019-11-25 09:50:00,108.05,108.05,108.02,108.05,307193.0,78.2472,78.2472,78.2254,78.2472,307193.0
2019-11-25 09:55:00,108.05,108.05,108.03,108.04,100084.0,78.2472,78.2472,78.2327,78.2399,100084.0
2019-11-25 10:00:00,108.04,108.04,108.03,108.04,101196.0,78.2399,78.2399,78.2327,78.2399,101196.0
2019-11-25 10:05:00,108.04,108.06,108.03,108.06,153333.0,78.2399,78.2544,78.2327,78.2544,153333.0
2019-11-25 10:10:00,108.05,108.06,108.05,108.06,37645.0,78.2472,78.2544,78.2472,78.2544,37645.0
2019-11-25 10:15:00,108.06,108.06,108.05,108.06,103238.0,78.2544,78.2544,78.2472,78.2544,103238.0
2019-11-25 10:20:00,108.06,108.06,108.05,108.06,41006.0,78.2544,78.2544,78.2472,78.2544,41006.0
2019-11-25 10:25:00,108.06,108.06,108.05,108.06,94005.0,78.2544,78.2544,78.2472,78.2544,94005.0
2019-11-25 10:30:00,108.06,108.08,108.06,108.08,137923.0,78.2544,78.2689,78.2544,78.2689,137923.0
2019-11-25 10:35:00,108.08,108.08,108.07,108.08,42888.0,78.2689,78.2689,78.2616,78.2689,42888.0
2019-11-25 10:40:00,108.08,108.08,108.07,108.08,14061.0,78.2689,78.2689,78.2616,78.2689,14061.0
2019-11-25 10:45:00,108.08,108.08,108.07,108.08,13240.0,78.2689,78.2689,78.2616,78.2689,13240.0
2019-11-25 10:50:00,108.08,108.08,108.07,108.08,73897.0,78.2689,78.2689,78.2616,78.2689,73897.0
2019-11-25 10:55:00,108.08,108.08,108.05,108.05,65231.0,78.2689,78.2689,78.2472,78.2472,65231.0
2019-11-25 11:00:00,108.05,108.06,108.05,108.06,4656.0,78.2472,78.2544,78.2472,78.2544,4656.0
2019-11-25 11:05:00,108.06,108.06,108.04,108.05,15849.0,78.2544,78.2544,78.2399,78.2472,15849.0
2019-11-25 11:10:00,108.05,108.06,108.04,108.06,71206.0,78.2472,78.2544,78.2399,78.2544,71206.0
2019-11-25 11:15:00,108.06,108.06,108.05,108.06,9103.0,78.2544,78.2544,78.2472,78.2544,9103.0
2019-11-25 11:20:00,108.05,108.06,108.04,108.05,98580.0,78.2472,78.2544,78.2399,78.2472,98580.0
2019-11-25 11:25:00,108.05,108.06,108.04,108.05,120338.0,78.2472,78.2544,78.2399,78.2472,120338.0
2019-11-25 11:30:00,108.04,108.05,108.04,108.05,31172.0,78.2399,78.2472,78.2399,78.2472,31172.0
2019-11-25 11:35:00,108.05,108.06,108.04,108.05,92209.0,78.2472,78.2544,78.2399,78.2472,92209.0
2019-11-25 11:40:00,108.05,108.06,108.05,108.06,3904.0,78.2472,78.2544,78.2472,78.2544,3904.0
2019-11-25 11:45:00,108.06,108.06,108.05,108.06,8460.0,78.2544,78.2544,78.2472,78.2544,8460.0
2019-11-25 11:50:00,108.06,108.06,108.05,108.06,8889.0,78.2544,78.2544,78.2472,78.2544,8889.0
2019-11-25 11:55:00,108.06,108.06,108.05,108.05,5371.0,78.2544,78.2544,78.2472,78.2472,5371.0
2019-11-25 12:00:00,108.05,108.06,108.05,108.06,94604.0,78.2472,78.2544,78.2472,78.2544,94604.0
2019-11-25 12:05:00,108.06,108.06,108.05,108.06,6258.0,78.2544,78.2544,78.2472,78.2544,6258.0
2019-11-25 12:10:00,108.06,108.06,108.05,108.06,102302.0,78.2544,78.2544,78.2472,78.2544,102302.0
2019-11-25 12:15:00,108.06,108.07,108.05,108.06,61818.0,78.2544,78.2616,78.2472,78.2544,61818.0
2019-11-25 12:20:00,108.07,108.08,108.06,108.08,83465.0,78.2616,78.2689,78.2544,78.2689,83465.0
2019-11-25 12:25:00,108.08,108.09,108.07,108.08,16423.0,78.2689,78.2761,78.2616,78.2689,16423.0
2019-11-25 12:30:00,108.09,108.1,108.07,108.09,149299.0,78.2761,78.2834,78.2616,78.2761,149299.0
2019-11-25 12:35:00,108.1,108.11,108.09,108.11,23754.0,78.2834,78.2906,78.2761,78.2906,23754.0
2019-11-25 12:40:00,108.11,108.12,108.1,108.11,45980.0,78.2906,78.2978,78.2834,78.2906,45980.0
2019-11-25 12:45:00,108.12,108.13,108.12,108.13,3850.0,78.2978,78.3051,78.2978,78.3051,3850.0
2019-11-25 12:50:00,108.13,108.13,108.12,108.12,15256.0,78.3051,78.3051,78.2978,78.2978,15256.0
2019-11-25 12:55:00,108.12,108.15,108.12,108.14,31255.0,78.2978,78.3196,78.2978,78.3123,31255.0
2019-11-25 13:00:00,108.15,108.16,108.14,108.16,21516.0,78.3196,78.3268,78.3123,78.3268,21516.0
2019-11-25 13:05:00,108.16,108.16,108.14,108.15,69282.0,78.3268,78.3268,78.3123,78.3196,69282.0
2019-11-25 13:10:00,108.15,108.15,108.14,108.15,17260.0,78.3196,78.3196,78.3123,78.3196,17260.0
2019-11-25 13:15:00,108.15,108.15,108.14,108.15,5921.0,78.3196,78.3196,78.3123,78.3196,5921.0
2019-11-25 13:20:00,108.15,108.15,108.14,108.15,27315.0,78.3196,78.3196,78.3123,78.3196,27315.0
2019-11-25 13:25:00,108.15,108.16,108.14,108.16,16071.0,78.3196,78.3268,78.3123,78.3268,16071.0
2019-11-25 13:30:00,108.16,108.17,108.16,108.17,28414.0,78.3268,78.3341,78.3268,78.3341,28414.0
2019-11-25 13:35:00,108.17,108.17,108.15,108.15,41239.0,78.3341,78.3341,78.3196,78.3196,41239.0
2019-11-25 13:40:00,108.16,108.16,108.15,108.16,15761.0,78.3268,78.3268,78.3196,78.3268,15761.0
2019-11-25 13:45:00,108.15,108.16,108.15,108.16,9234.0,78.3196,78.3268,78.3196,78.3268,9234.0
2019-11-25 13:50:00,108.16,108.16,108.15,108.16,24960.0,78.3268,78.3268,78.3196,78.3268,24960.0
2019-11-25 13:55:00,108.16,108.16,108.15,108.16,54558.0,78.3268,78.3268,78.3196,78.3268,54558.0
2019-11-25 14:00:00,108.16,108.17,108.16,108.17,196069.0,78.3268,78.3341,78.3268,78.3341,196069.0
2019-11-25 14:05:00,108.18,108.18,108.17,108.18,6703.0,78.3413,78.3413,78.3341,78.3413,6703.0
2019-11-25 14:10:00,108.18,108.2,108.17,108.2,81727.0,78.3413,78.3558,78.3341,78.3558,81727.0
2019-11-25 14:15:00,108.2,108.22,108.2,108.22,64634.0,78.3558,78.3703,78.3558,78.3703,64634.0
2019-11-25 14:20:00,108.22,108.22,108.21,108.22,35343.0,78.3703,78.3703,78.363,78.3703,35343.0
2019-11-25 14:25:00,108.22,108.22,108.21,108.22,11190.0,78.3703,78.3703,78.363,78.3703,11190.0
2019-11-25 14:30:00,108.22,108.22,108.21,108.22,22965.0,78.3703,78.3703,78.363,78.3703,22965.0
2019-11-25 14:35:00,108.22,108.22,108.21,108.22,15508.0,78.3703,78.3703,78.363,78.3703,15508.0
2019-11-25 14:40:00,108.22,108.22,108.21,108.22,15113.0,78.3703,78.3703,78.363,78.3703,15113.0
2019-11-25 14:45:00,108.22,108.22,108.19,108.2,314181.0,78.3703,78.3703,78.3485,78.3558,314181.0
2019-11-25 14:50:00,108.2,108.21,108.19,108.2,10320.0,78.3558,78.363,78.3485,78.3558,10320.0
2019-11-25 14:55:00,108.2,108.2,108.19,108.2,5633.0,78.3558,78.3558,78.3485,78.3558,5633.0
2019-11-25 15:00:00,108.2,108.21,108.19,108.2,79913.0,78.3558,78.363,78.3485,78.3558,79913.0
2019-11-25 15:05:00,108.2,108.21,108.2,108.2,55121.0,78.3558,78.363,78.3558,78.3558,55121.0
2019-11-25 15:10:00,108.21,108.21,108.2,108.21,56926.0,78.363,78.363,78.3558,78.363,56926.0
2019-11-25 15:15:00,108.2,108.21,108.19,108.2,36049.0,78.3558,78.363,78.3485,78.3558,36049.0
2019-11-25 15:20:00,108.2,108.21,108.19,108.21,147292.0,78.3558,78.363,78.3485,78.363,147292.0
2019-11-25 15:25:00,108.21,108.22,108.2,108.22,23049.0,78.363,78.3703,78.3558,78.3703,23049.0
2019-11-25 15:30:00,108.21,108.22,108.21,108.22,25360.0,78.363,78.3703,78.363,78.3703,25360.0
2019-11-25 15:35:00,108.21,108.23,108.21,108.22,223349.0,78.363,78.3775,78.363,78.3703,223349.0
2019-11-25 15:40:00,108.23,108.23,108.22,108.23,126884.0,78.3775,78.3775,78.3703,78.3775,126884.0
2019-11-25 15:45:00,108.23,108.23,108.22,108.23,44328.0,78.3775,78.3775,78.3703,78.3775,44328.0
2019-11-25 15:50:00,108.22,108.24,108.22,108.24,322447.0,78.3703,78.3847,78.3703,78.3847,322447.0
2019-11-25 15:55:00,108.25,108.25,108.22,108.24,172322.0,78.392,78.392,78.3703,78.3847,172322.0
2019-11-26 09:30:00,108.25,108.26,108.22,108.25,22971.0,78.392,78.3992,78.3703,78.392,22971.0
2019-11-26 09:35:00,108.25,108.26,108.23,108.25,47852.0,78.392,78.3992,78.3775,78.392,47852.0
2019-11-26 09:40:00,108.26,108.26,108.25,108.26,9400.0,78.3992,78.3992,78.392,78.3992,9400.0
2019-11-26 09:45:00,108.26,108.27,108.25,108.27,51716.0,78.3992,78.4065,78.392,78.4065,51716.0
2019-11-26 09:50:00,108.27,108.28,108.26,108.28,36542.0,78.4065,78.4137,78.3992,78.4137,36542.0
2019-11-26 09:55:00,108.28,108.28,108.27,108.28,4317.0,78.4137,78.4137,78.4065,78.4137,4317.0
2019-11-26 10:00:00,108.28,108.29,108.27,108.28,47599.0,78.4137,78.421,78.4065,78.4137,47599.0
2019-11-26 10:05:00,108.29,108.29,108.27,108.28,38208.0,78.421,78.421,78.4065,78.4137,38208.0
2019-11-26 10:10:00,108.27,108.28,108.27,108.28,4058.0,78.4065,78.4137,78.4065,78.4137,4058.0
2019-11-26 10:15:00,108.28,108.28,108.27,108.27,23043.0,78.4137,78.4137,78.4065,78.4065,23043.0
2019-11-26 10:20:00,108.27,108.28,108.27,108.28,14903.0,78.4065,78.4137,78.4065,78.4137,14903.0
2019-11-26 10:25:00,108.28,108.29,108.27,108.29,31019.0,78.4137,78.421,78.4065,78.421,31019.0
2019-11-26 10:30:00,108.29,108.29,108.26,108.27,47033.0,78.421,78.421,78.3992,78.4065,47033.0
2019-11-26 10:35:00,108.27,108.27,108.26,108.26,14433.0,78.4065,78.4065,78.3992,78.3992,14433.0
2019-11-26 10:40:00,108.27,108.27,108.26,108.27,7939.0,78.4065,78.4065,78.3992,78.4065,7939.0
2019-11-26 10:45:00,108.27,108.28,108.26,108.28,75282.0,78.4065,78.4137,78.3992,78.4137,75282.0
2019-11-26 10:50:00,108.28,108.28,108.27,108.27,8462.0,78.4137,78.4137,78.4065,78.4065,8462.0
2019-11-26 10:55:00,108.27,108.28,108.26,108.28,64478.0,78.4065,78.4137,78.3992,78.4137,64478.0
2019-11-26 11:00:00,108.28,108.29,108.28,108.28,20314.0,78.4137,78.421,78.4137,78.4137,20314.0
2019-11-26 11:05:00,108.28,108.3,108.28,108.3,25965.0,78.4137,78.4282,78.4137,78.4282,25965.0
2019-11-26 11:10:00,108.3,108.31,108.29,108.31,24761.0,78.4282,78.4354,78.421,78.4354,24761.0
2019-11-26 11:15:00,108.31,108.32,108.3,108.31,41211.0,78.4354,78.4427,78.4282,78.4354,41211.0
2019-11-26 11:20:00,108.32,108.32,108.31,108.32,24063.0,78.4427,78.4427,78.4354,78.4427,24063.0
2019-11-26 11:25:00,108.32,108.32,108.31,108.32,3545.0,78.4427,78.4427,78.4354,78.4427,3545.0
2019-11-26 11:30:00,108.32,108.32,108.31,108.32,7323.0,78.4427,78.4427,78.4354,78.4427,7323.0
2019-11-26 11:35:00,108.32,108.32,108.3,108.31,85348.0,78.4427,78.4427,78.4282,78.4354,85348.0
2019-11-26 11:40:00,108.3,108.31,108.3,108.3,24622.0,78.4282,78.4354,78.4282,78.4282,24622.0
2019-11-26 11:45:00,108.3,108.31,108.3,108.3,26677.0,78.4282,78.4354,78.4282,78.4282,26677.0
2019-11-26 11:50:00,108.31,108.31,108.3,108.31,22173.0,78.4354,78.4354,78.4282,78.4354,22173.0
2019-11-26 11:55:00,108.31,108.31,108.3,108.3,22702.0,78.4354,78.4354,78.4282,78.4282,22702.0
2019-11-26 12:00:00,108.31,108.31,108.3,108.31,15544.0,78.4354,78.4354,78.4282,78.4354,15544.0
2019-11-26 12:05:00,108.31,108.31,108.3,108.31,8813.0,78.4354,78.4354,78.4282,78.4354,8813.0
2019-11-26 12:10:00,108.31,108.31,108.3,108.31,52880.0,78.4354,78.4354,78.4282,78.4354,52880.0
2019-11-26 12:15:00,108.31,108.31,108.3,108.31,13915.0,78.4354,78.4354,78.4282,78.4354,13915.0
2019-11-26 12:20:00,108.3,108.31,108.3,108.31,4741.0,78.4282,78.4354,78.4282,78.4354,4741.0
2019-11-26 12:25:00,108.31,108.31,108.3,108.31,3119.0,78.4354,78.4354,78.4282,78.4354,3119.0
2019-11-26 12:30:00,108.31,108.31,108.3,108.31,4719.0,78.4354,78.4354,78.4282,78.4354,4719.0
2019-11-26 12:35:00,108.3,108.32,108.3,108.32,495558.0,78.4282,78.4427,78.4282,78.4427,495558.0
2019-11-26 12:40:00,108.32,108.32,108.31,108.31,5212.0,78.4427,78.4427,78.4354,78.4354,5212.0
2019-11-26 12:45:00,108.32,108.32,108.31,108.32,15287.0,78.4427,78.4427,78.4354,78.4427,15287.0
2019-11-26 12:50:00,108.32,108.32,108.31,108.32,9403.0,78.4427,78.4427,78.4354,78.4427,9403.0
2019-11-26 12:55:00,108.32,108.32,108.31,108.32,10974.0,78.4427,78.4427,78.4354,78.4427,10974.0
2019-11-26 13:00:00,108.32,108.32,108.31,108.32,22750.0,78.4427,78.4427,78.4354,78.4427,22750.0
2019-11-26 13:05:00,108.32,108.32,108.31,108.32,11524.0,78.4427,78.4427,78.4354,78.4427,11524.0
2019-11-26 13:10:00,108.32,108.32,108.31,108.31,17752.0,78.4427,78.4427,78.4354,78.4354,17752.0
2019-11-26 13:15:00,108.32,108.32,108.3,108.31,29214.0,78.4427,78.4427,78.4282,78.4354,29214.0
2019-11-26 13:20:00,108.31,108.31,108.3,108.3,3100.0,78.4354,78.4354,78.4282,78.4282,3100.0
2019-11-26 13:25:00,108.31,108.31,108.28,108.28,26149.0,78.4354,78.4354,78.4137,78.4137,26149.0
2019-11-26 13:30:00,108.28,108.29,108.26,108.26,49010.0,78.4137,78.421,78.3992,78.3992,49010.0
2019-11-26 13:35:00,108.26,108.27,108.25,108.27,35522.0,78.3992,78.4065,78.392,78.4065,35522.0
2019-11-26 13:40:00,108.27,108.28,108.26,108.27,8289.0,78.4065,78.4137,78.3992,78.4065,8289.0
2019-11-26 13:45:00,108.27,108.28,108.27,108.28,10660.0,78.4065,78.4137,78.4065,78.4137,10660.0
2019-11-26 13:50:00,108.28,108.28,108.27,108.27,6244.0,78.4137,78.4137,78.4065,78.4065,6244.0
2019-11-26 13:55:00,108.27,108.28,108.27,108.28,6218.0,78.4065,78.4137,78.4065,78.4137,6218.0
2019-11-26 14:00:00,108.28,108.29,108.27,108.29,13022.0,78.4137,78.421,78.4065,78.421,13022.0
2019-11-26 14:05:00,108.28,108.29,108.28,108.29,16562.0,78.4137,78.421,78.4137,78.421,16562.0
2019-11-26 14:10:00,108.29,108.3,108.28,108.3,23618.0,78.421,78.4282,78.4137,78.4282,23618.0
2019-11-26 14:15:00,108.3,108.3,108.29,108.3,29105.0,78.4282,78.4282,78.421,78.4282,29105.0
2019-11-26 14:20:00,108.3,108.3,108.29,108.3,12315.0,78.4282,78.4282,78.421,78.4282,12315.0
2019-11-26 14:25:00,108.3,108.3,108.29,108.3,25457.0,78.4282,78.4282,78.421,78.4282,25457.0
2019-11-26 14:30:00,108.3,108.3,108.29,108.3,31110.0,78.4282,78.4282,78.421,78.4282,31110.0
2019-11-26 14:35:00,108.3,108.3,108.29,108.3,36657.0,78.4282,78.4282,78.421,78.4282,36657.0
2019-11-26 14:40:00,108.3,108.3,108.29,108.3,119395.0,78.4282,78.4282,78.421,78.4282,119395.0
2019-11-26 14:45:00,108.3,108.3,108.29,108.3,18216.0,78.4282,78.4282,78.421,78.4282,18216.0
2019-11-26 14:50:00,108.3,108.3,108.29,108.3,27349.0,78.4282,78.4282,78.421,78.4282,27349.0
2019-11-26 14:55:00,108.3,108.3,108.29,108.3,27357.0,78.4282,78.4282,78.421,78.4282,27357.0
2019-11-26 15:00:00,108.3,108.31,108.29,108.31,38261.0,78.4282,78.4354,78.421,78.4354,38261.0
2019-11-26 15:05:00,108.31,108.31,108.3,108.31,31726.0,78.4354,78.4354,78.4282,78.4354,31726.0
2019-11-26 15:10:00,108.31,108.31,108.3,108.31,30485.0,78.4354,78.4354,78.4282,78.4354,30485.0
2019-11-26 15:15:00,108.31,108.31,108.3,108.31,34967.0,78.4354,78.4354,78.4282,78.4354,34967.0
2019-11-26 15:20:00,108.31,108.31,108.3,108.31,99201.0,78.4354,78.4354,78.4282,78.4354,99201.0
2019-11-26 15:25:00,108.31,108.31,108.3,108.31,47952.0,78.4354,78.4354,78.4282,78.4354,47952.0
2019-11-26 15:30:00,108.31,108.31,108.3,108.31,64328.0,78.4354,78.4354,78.4282,78.4354,64328.0
2019-11-26 15:35:00,108.31,108.31,108.3,108.31,89991.0,78.4354,78.4354,78.4282,78.4354,89991.0
2019-11-26 15:40:00,108.31,108.31,108.3,108.31,57853.0,78.4354,78.4354,78.4282,78.4354,57853.0
2019-11-26 15:45:00,108.31,108.32,108.3,108.32,79146.0,78.4354,78.4427,78.4282,78.4427,79146.0
2019-11-26 15:50:00,108.32,108.35,108.31,108.35,164045.0,78.4427,78.4644,78.4354,78.4644,164045.0
2019-11-26 15:55:00,108.35,108.39,108.34,108.38,1067105.0,78.4644,78.4934,78.4572,78.4861,1067105.0
2019-11-27 09:30:00,108.38,108.38,108.35,108.36,85283.0,78.4861,78.4861,78.4644,78.4716,85283.0
2019-11-27 09:35:00,108.37,108.38,108.35,108.36,590815.0,78.4789,78.4861,78.4644,78.4716,590815.0
2019-11-27 09:40:00,108.35,108.36,108.33,108.35,19313.0,78.4644,78.4716,78.4499,78.4644,19313.0
2019-11-27 09:45:00,108.35,108.37,108.34,108.35,4563.0,78.4644,78.4789,78.4572,78.4644,4563.0
2019-11-27 09:50:00,108.34,108.35,108.34,108.34,2623.0,78.4572,78.4644,78.4572,78.4572,2623.0
2019-11-27 09:55:00,108.35,108.35,108.33,108.34,8806.0,78.4644,78.4644,78.4499,78.4572,8806.0
2019-11-27 10:00:00,108.34,108.34,108.32,108.33,11522.0,78.4572,78.4572,78.4427,78.4499,11522.0
2019-11-27 10:05:00,108.33,108.33,108.31,108.32,1918.0,78.4499,78.4499,78.4354,78.4427,1918.0
2019-11-27 10:10:00,108.31,108.32,108.31,108.32,2170.0,78.4354,78.4427,78.4354,78.4427,2170.0
2019-11-27 10:15:00,108.32,108.33,108.31,108.32,2891.0,78.4427,78.4499,78.4354,78.4427,2891.0
2019-11-27 10:20:00,108.33,108.33,108.32,108.33,2001.0,78.4499,78.4499,78.4427,78.4499,2001.0
2019-11-27 10:25:00,108.33,108.33,108.33,108.33,999.0,78.4499,78.4499,78.4499,78.4499,999.0
2019-11-27 10:30:00,108.33,108.34,108.32,108.33,22226.0,78.4499,78.4572,78.4427,78.4499,22226.0
2019-11-27 10:35:00,108.34,108.34,108.33,108.33,20317.0,78.4572,78.4572,78.4499,78.4499,20317.0
2019-11-27 10:40:00,108.33,108.34,108.32,108.33,15234.0,78.4499,78.4572,78.4427,78.4499,15234.0
2019-11-27 10:45:00,108.33,108.34,108.32,108.34,5287.0,78.4499,78.4572,78.4427,78.4572,5287.0
2019-11-27 10:50:00,108.34,108.34,108.33,108.34,9965.0,78.4572,78.4572,78.4499,78.4572,9965.0
2019-11-27 10:55:00,108.34,108.35,108.34,108.35,19172.0,78.4572,78.4644,78.4572,78.4644,19172.0
2019-11-27 11:00:00,108.34,108.35,108.34,108.34,2533.0,78.4572,78.4644,78.4572,78.4572,2533.0
2019-11-27 11:05:00,108.34,108.35,108.34,108.35,34866.0,78.4572,78.4644,78.4572,78.4644,34866.0
2019-11-27 11:10:00,108.35,108.36,108.34,108.36,15401.0,78.4644,78.4716,78.4572,78.4716,15401.0
2019-11-27 11:15:00,108.36,108.36,108.35,108.36,7749.0,78.4716,78.4716,78.4644,78.4716,7749.0
2019-11-27 11:20:00,108.35,108.37,108.35,108.36,33084.0,78.4644,78.4789,78.4644,78.4716,33084.0
2019-11-27 11:25:00,108.37,108.37,108.36,108.37,7356.0,78.4789,78.4789,78.4716,78.4789,7356.0
2019-11-27 11:30:00,108.37,108.38,108.36,108.38,8499.0,78.4789,78.4861,78.4716,78.4861,8499.0
2019-11-27 11:35:00,108.38,108.4,108.38,108.4,32828.0,78.4861,78.5006,78.4861,78.5006,32828.0
2019-11-27 11:40:00,108.4,108.41,108.39,108.41,17970.0,78.5006,78.5079,78.4934,78.5079,17970.0
2019-11-27 11:45:00,108.41,108.43,108.41,108.43,51604.0,78.5079,78.5223,78.5079,78.5223,51604.0
2019-11-27 11:50:00,108.43,108.43,108.42,108.43,2104.0,78.5223,78.5223,78.5151,78.5223,2104.0
2019-11-27 11:55:00,108.43,108.43,108.42,108.43,1964.0,78.5223,78.5223,78.5151,78.5223,1964.0
2019-11-27 12:00:00,108.43,108.43,108.41,108.42,62972.0,78.5223,78.5223,78.5079,78.5151,62972.0
2019-11-27 12:05:00,108.43,108.45,108.43,108.45,14960.0,78.5223,78.5368,78.5223,78.5368,14960.0
2019-11-27 12:10:00,108.45,108.45,108.44,108.45,21637.0,78.5368,78.5368,78.5296,78.5368,21637.0
2019-11-27 12:15:00,108.45,108.45,108.44,108.44,7357.0,78.5368,78.5368,78.5296,78.5296,7357.0
2019-11-27 12:20:00,108.45,108.45,108.44,108.45,5762.0,78.5368,78.5368,78.5296,78.5368,5762.0
2019-11-27 12:25:00,108.45,108.45,108.44,108.45,2782.0,78.5368,78.5368,78.5296,78.5368,2782.0
2019-11-27 12:30:00,108.45,108.45,108.44,108.45,14195.0,78.5368,78.5368,78.5296,78.5368,14195.0
2019-11-27 12:35:00,108.45,108.47,108.45,108.47,16288.0,78.5368,78.5513,78.5368,78.5513,16288.0
2019-11-27 12:40:00,108.46,108.47,108.46,108.46,2472.0,78.5441,78.5513,78.5441,78.5441,2472.0
2019-11-27 12:45:00,108.47,108.47,108.46,108.47,3151.0,78.5513,78.5513,78.5441,78.5513,3151.0
2019-11-27 12:50:00,108.47,108.48,108.47,108.48,33135.0,78.5513,78.5585,78.5513,78.5585,33135.0
2019-11-27 12:55:00,108.48,108.48,108.47,108.48,7837.0,78.5585,78.5585,78.5513,78.5585,7837.0
2019-11-27 13:00:00,108.48,108.48,108.47,108.48,22213.0,78.5585,78.5585,78.5513,78.5585,22213.0
2019-11-27 13:05:00,108.48,108.48,108.47,108.48,2695.0,78.5585,78.5585,78.5513,78.5585,2695.0
2019-11-27 13:10:00,108.48,108.48,108.47,108.48,72133.0,78.5585,78.5585,78.5513,78.5585,72133.0
2019-11-27 13:15:00,108.47,108.48,108.47,108.47,22960.0,78.5513,78.5585,78.5513,78.5513,22960.0
2019-11-27 13:20:00,108.48,108.49,108.48,108.48,14544.0,78.5585,78.5658,78.5585,78.5585,14544.0
2019-11-27 13:25:00,108.48,108.49,108.48,108.48,1470.0,78.5585,78.5658,78.5585,78.5585,1470.0
2019-11-27 13:30:00,108.49,108.49,108.48,108.49,12175.0,78.5658,78.5658,78.5585,78.5658,12175.0
2019-11-27 13:35:00,108.49,108.5,108.48,108.5,32151.0,78.5658,78.573,78.5585,78.573,32151.0
2019-11-27 13:40:00,108.5,108.5,108.49,108.5,2078.0,78.573,78.573,78.5658,78.573,2078.0
2019-11-27 13:45:00,108.5,108.5,108.49,108.5,1088.0,78.573,78.573,78.5658,78.573,1088.0
2019-11-27 13:50:00,108.5,108.5,108.49,108.49,3293.0,78.573,78.573,78.5658,78.5658,3293.0
2019-11-27 13:55:00,108.5,108.5,108.49,108.5,921.0,78.573,78.573,78.5658,78.573,921.0
2019-11-27 14:00:00,108.5,108.5,108.49,108.5,20091.0,78.573,78.573,78.5658,78.573,20091.0
2019-11-27 14:05:00,108.5,108.5,108.49,108.5,31215.0,78.573,78.573,78.5658,78.573,31215.0
2019-11-27 14:10:00,108.5,108.5,108.5,108.5,26637.0,78.573,78.573,78.573,78.573,26637.0
2019-11-27 14:15:00,108.5,108.5,108.49,108.5,25273.0,78.573,78.573,78.5658,78.573,25273.0
2019-11-27 14:20:00,108.5,108.52,108.5,108.52,26731.0,78.573,78.5875,78.573,78.5875,26731.0
2019-11-27 14:25:00,108.52,108.52,108.51,108.52,19213.0,78.5875,78.5875,78.5803,78.5875,19213.0
2019-11-27 14:30:00,108.52,108.53,108.51,108.53,49528.0,78.5875,78.5948,78.5803,78.5948,49528.0
2019-11-27 14:35:00,108.53,108.54,108.52,108.54,21590.0,78.5948,78.602,78.5875,78.602,21590.0
2019-11-27 14:40:00,108.54,108.54,108.53,108.54,28800.0,78.602,78.602,78.5948,78.602,28800.0
2019-11-27 14:45:00,108.54,108.55,108.54,108.55,35188.0,78.602,78.6092,78.602,78.6092,35188.0
2019-11-27 14:50:00,108.55,108.55,108.54,108.54,29140.0,78.6092,78.6092,78.602,78.602,29140.0
2019-11-27 14:55:00,108.55,108.55,108.54,108.55,25172.0,78.6092,78.6092,78.602,78.6092,25172.0
2019-11-27 15:00:00,108.55,108.55,108.54,108.55,57034.0,78.6092,78.6092,78.602,78.6092,57034.0
2019-11-27 15:05:00,108.55,108.55,108.53,108.54,53270.0,78.6092,78.6092,78.5948,78.602,53270.0
2019-11-27 15:10:00,108.53,108.54,108.52,108.53,60812.0,78.5948,78.602,78.5875,78.5948,60812.0
2019-11-27 15:15:00,108.53,108.53,108.52,108.53,28678.0,78.5948,78.5948,78.5875,78.5948,28678.0
2019-11-27 15:20:00,108.53,108.53,108.51,108.52,60150.0,78.5948,78.5948,78.5803,78.5875,60150.0
2019-11-27 15:25:00,108.52,108.52,108.51,108.52,49583.0,78.5875,78.5875,78.5803,78.5875,49583.0
2019-11-27 15:30:00,108.52,108.54,108.51,108.54,223279.0,78.5875,78.602,78.5803,78.602,223279.0
2019-11-27 15:35:00,108.54,108.54,108.53,108.54,48718.0,78.602,78.602,78.5948,78.602,48718.0
2019-11-27 15:40:00,108.54,108.55,108.53,108.54,100603.0,78.602,78.6092,78.5948,78.602,100603.0
2019-11-27 15:45:00,108.54,108.54,108.53,108.54,77448.0,78.602,78.602,78.5948,78.602,77448.0
2019-11-27 15:50:00,108.53,108.54,108.53,108.54,97006.0,78.5948,78.602,78.5948,78.602,97006.0
2019-11-27 15:55:00,108.54,108.55,108.53,108.53,256947.0,78.602,78.6092,78.5948,78.5948,256947.0
2019-11-29 09:30:00,108.49,108.49,108.45,108.47,81404.0,78.5658,78.5658,78.5368,78.5513,81404.0
2019-11-29 09:35:00,108.47,108.49,108.46,108.48,126881.0,78.5513,78.5658,78.5441,78.5585,126881.0
2019-11-29 09:40:00,108.48,108.49,108.47,108.48,31204.0,78.5585,78.5658,78.5513,78.5585,31204.0
2019-11-29 09:45:00,108.48,108.5,108.47,108.5,90818.0,78.5585,78.573,78.5513,78.573,90818.0
2019-11-29 09:50:00,108.5,108.53,108.5,108.52,82334.0,78.573,78.5948,78.573,78.5875,82334.0
2019-11-29 09:55:00,108.52,108.53,108.51,108.53,77118.0,78.5875,78.5948,78.5803,78.5948,77118.0
2019-11-29 10:00:00,108.53,108.53,108.51,108.52,213657.0,78.5948,78.5948,78.5803,78.5875,213657.0
2019-11-29 10:05:00,108.52,108.52,108.51,108.52,20974.0,78.5875,78.5875,78.5803,78.5875,20974.0
2019-11-29 10:10:00,108.51,108.54,108.51,108.53,150246.0,78.5803,78.602,78.5803,78.5948,150246.0
2019-11-29 10:15:00,108.54,108.54,108.53,108.53,21664.0,78.602,78.602,78.5948,78.5948,21664.0
2019-11-29 10:20:00,108.54,108.54,108.5,108.51,149314.0,78.602,78.602,78.573,78.5803,149314.0
2019-11-29 10:25:00,108.51,108.52,108.5,108.52,40713.0,78.5803,78.5875,78.573,78.5875,40713.0
2019-11-29 10:30:00,108.52,108.52,108.49,108.5,69413.0,78.5875,78.5875,78.5658,78.573,69413.0
2019-11-29 10:35:00,108.49,108.5,108.49,108.5,65439.0,78.5658,78.573,78.5658,78.573,65439.0
2019-11-29 10:40:00,108.5,108.5,108.49,108.5,20602.0,78.573,78.573,78.5658,78.573,20602.0
2019-11-29 10:45:00,108.49,108.5,108.49,108.5,9344.0,78.5658,78.573,78.5658,78.573,9344.0
2019-11-29 10:50:00,108.5,108.5,108.49,108.5,9764.0,78.573,78.573,78.5658,78.573,9764.0
2019-11-29 10:55:00,108.5,108.5,108.49,108.5,48802.0,78.573,78.573,78.5658,78.573,48802.0
2019-11-29 11:00:00,108.49,108.5,108.47,108.47,67324.0,78.5658,78.573,78.5513,78.5513,67324.0
2019-11-29 11:05:00,108.47,108.48,108.46,108.48,58992.0,78.5513,78.5585,78.5441,78.5585,58992.0
2019-11-29 11:10:00,108.48,108.48,108.45,108.47,358780.0,78.5585,78.5585,78.5368,78.5513,358780.0
2019-11-29 11:15:00,108.47,108.49,108.46,108.48,172054.0,78.5513,78.5658,78.5441,78.5585,172054.0
2019-11-29 11:20:00,108.48,108.51,108.47,108.51,270754.0,78.5585,78.5803,78.5513,78.5803,270754.0
2019-11-29 11:25:00,108.51,108.51,108.47,108.48,143655.0,78.5803,78.5803,78.5513,78.5585,143655.0
2019-11-29 11:30:00,108.48,108.48,108.46,108.47,138989.0,78.5585,78.5585,78.5441,78.5513,138989.0
2019-11-29 11:35:00,108.47,108.47,108.45,108.46,97229.0,78.5513,78.5513,78.5368,78.5441,97229.0
2019-11-29 11:40:00,108.47,108.47,108.44,108.45,299973.0,78.5513,78.5513,78.5296,78.5368,299973.0
2019-11-29 11:45:00,108.45,108.45,108.43,108.44,73052.0,78.5368,78.5368,78.5223,78.5296,73052.0
2019-11-29 11:50:00,108.44,108.45,108.42,108.45,84959.0,78.5296,78.5368,78.5151,78.5368,84959.0
2019-11-29 11:55:00,108.45,108.45,108.43,108.44,25087.0,78.5368,78.5368,78.5223,78.5296,25087.0
2019-11-29 12:00:00,108.44,108.44,108.42,108.42,55641.0,78.5296,78.5296,78.5151,78.5151,55641.0
2019-11-29 12:05:00,108.42,108.43,108.38,108.38,68783.0,78.5151,78.5223,78.4861,78.4861,68783.0
2019-11-29 12:10:00,108.39,108.39,108.33,108.34,56221.0,78.4934,78.4934,78.4499,78.4572,56221.0
2019-11-29 12:15:00,108.34,108.34,108.32,108.33,16019.0,78.4572,78.4572,78.4427,78.4499,16019.0
2019-11-29 12:20:00,108.32,108.34,108.31,108.33,95384.0,78.4427,78.4572,78.4354,78.4499,95384.0
2019-11-29 12:25:00,108.33,108.34,108.32,108.32,78010.0,78.4499,78.4572,78.4427,78.4427,78010.0
2019-11-29 12:30:00,108.32,108.34,108.32,108.33,617986.0,78.4427,78.4572,78.4427,78.4499,617986.0
2019-11-29 12:35:00,108.34,108.34,108.33,108.33,63479.0,78.4572,78.4572,78.4499,78.4499,63479.0
2019-11-29 12:40:00,108.33,108.34,108.33,108.33,134374.0,78.4499,78.4572,78.4499,78.4499,134374.0
2019-11-29 12:45:00,108.33,108.34,108.32,108.34,56259.0,78.4499,78.4572,78.4427,78.4572,56259.0
2019-11-29 12:50:00,108.34,108.34,108.32,108.32,58575.0,78.4572,78.4572,78.4427,78.4427,58575.0
2019-11-29 12:55:00,108.32,108.36,108.32,108.35,601048.0,78.4427,78.4716,78.4427,78.4644,601048.0
2019-12-02 09:30:00,107.88,107.89,107.73,107.74,205803.0,78.4791,78.4864,78.37,78.3773,205803.0
2019-12-02 09:35:00,107.73,107.74,107.69,107.69,886679.0,78.37,78.3773,78.3409,78.3409,886679.0
2019-12-02 09:40:00,107.69,107.73,107.67,107.73,275076.0,78.3409,78.37,78.3264,78.37,275076.0
2019-12-02 09:45:00,107.72,107.74,107.69,107.73,347917.0,78.3627,78.3773,78.3409,78.37,347917.0
2019-12-02 09:50:00,107.72,107.74,107.71,107.72,209760.0,78.3627,78.3773,78.3555,78.3627,209760.0
2019-12-02 09:55:00,107.72,107.72,107.66,107.67,291682.0,78.3627,78.3627,78.3191,78.3264,291682.0
2019-12-02 10:00:00,107.66,107.68,107.57,107.58,414317.0,78.3191,78.3336,78.2536,78.2609,414317.0
2019-12-02 10:05:00,107.58,107.58,107.54,107.56,291688.0,78.2609,78.2609,78.2318,78.2463,291688.0
2019-12-02 10:10:00,107.56,107.62,107.56,107.6,80422.0,78.2463,78.29,78.2463,78.2754,80422.0
2019-12-02 10:15:00,107.6,107.61,107.57,107.58,137553.0,78.2754,78.2827,78.2536,78.2609,137553.0
2019-12-02 10:20:00,107.57,107.57,107.55,107.55,105293.0,78.2536,78.2536,78.2391,78.2391,105293.0
2019-12-02 10:25:00,107.55,107.56,107.54,107.56,135231.0,78.2391,78.2463,78.2318,78.2463,135231.0
2019-12-02 10:30:00,107.55,107.55,107.53,107.55,125094.0,78.2391,78.2391,78.2245,78.2391,125094.0
2019-12-02 10:35:00,107.55,107.58,107.5,107.57,93189.0,78.2391,78.2609,78.2027,78.2536,93189.0
2019-12-02 10:40:00,107.56,107.6,107.55,107.59,74217.0,78.2463,78.2754,78.2391,78.2682,74217.0
2019-12-02 10:45:00,107.58,107.59,107.57,107.58,112022.0,78.2609,78.2682,78.2536,78.2609,112022.0
2019-12-02 10:50:00,107.58,107.58,107.57,107.57,32231.0,78.2609,78.2609,78.2536,78.2536,32231.0
2019-12-02 10:55:00,107.57,107.59,107.56,107.59,84471.0,78.2536,78.2682,78.2463,78.2682,84471.0
2019-12-02 11:00:00,107.59,107.59,107.58,107.58,72357.0,78.2682,78.2682,78.2609,78.2609,72357.0
2019-12-02 11:05:00,107.58,107.59,107.57,107.58,89580.0,78.2609,78.2682,78.2536,78.2609,89580.0
2019-12-02 11:10:00,107.57,107.58,107.56,107.57,88495.0,78.2536,78.2609,78.2463,78.2536,88495.0
2019-12-02 11:15:00,107.57,107.61,107.57,107.61,21826.0,78.2536,78.2827,78.2536,78.2827,21826.0
2019-12-02 11:20:00,107.61,107.64,107.61,107.63,12735.0,78.2827,78.3045,78.2827,78.2973,12735.0
2019-12-02 11:25:00,107.63,107.64,107.63,107.64,20310.0,78.2973,78.3045,78.2973,78.3045,20310.0
2019-12-02 11:30:00,107.63,107.64,107.61,107.61,166895.0,78.2973,78.3045,78.2827,78.2827,166895.0
2019-12-02 11:35:00,107.62,107.63,107.61,107.63,169974.0,78.29,78.2973,78.2827,78.2973,169974.0
2019-12-02 11:40:00,107.63,107.65,107.63,107.64,12102.0,78.2973,78.3118,78.2973,78.3045,12102.0
2019-12-02 11:45:00,107.64,107.67,107.64,107.67,45228.0,78.3045,78.3264,78.3045,78.3264,45228.0
2019-12-02 11:50:00,107.67,107.67,107.66,107.67,17817.0,78.3264,78.3264,78.3191,78.3264,17817.0
2019-12-02 11:55:00,107.66,107.67,107.66,107.66,4856.0,78.3191,78.3264,78.3191,78.3191,4856.0
2019-12-02 12:00:00,107.66,107.67,107.66,107.67,2695.0,78.3191,78.3264,78.3191,78.3264,2695.0
2019-12-02 12:05:00,107.67,107.67,107.66,107.67,5593.0,78.3264,78.3264,78.3191,78.3264,5593.0
2019-12-02 12:10:00,107.67,107.67,107.66,107.66,11220.0,78.3264,78.3264,78.3191,78.3191,11220.0
2019-12-02 12:15:00,107.66,107.67,107.65,107.66,74132.0,78.3191,78.3264,78.3118,78.3191,74132.0
2019-12-02 12:20:00,107.65,107.66,107.64,107.64,18129.0,78.3118,78.3191,78.3045,78.3045,18129.0
2019-12-02 12:25:00,107.65,107.67,107.61,107.64,165625.0,78.3118,78.3264,78.2827,78.3045,165625.0
2019-12-02 12:30:00,107.63,107.63,107.62,107.63,26584.0,78.2973,78.2973,78.29,78.2973,26584.0
2019-12-02 12:35:00,107.62,107.63,107.62,107.62,29933.0,78.29,78.2973,78.29,78.29,29933.0
2019-12-02 12:40:00,107.62,107.65,107.62,107.64,12170.0,78.29,78.3118,78.29,78.3045,12170.0
2019-12-02 12:45:00,107.65,107.65,107.62,107.62,24351.0,78.3118,78.3118,78.29,78.29,24351.0
2019-12-02 12:50:00,107.63,107.63,107.62,107.63,1076.0,78.2973,78.2973,78.29,78.2973,1076.0
2019-12-02 12:55:00,107.63,107.63,107.62,107.62,26109.0,78.2973,78.2973,78.29,78.29,26109.0
2019-12-02 13:00:00,107.62,107.64,107.62,107.64,13652.0,78.29,78.3045,78.29,78.3045,13652.0
2019-12-02 13:05:00,107.64,107.67,107.63,107.66,22584.0,78.3045,78.3264,78.2973,78.3191,22584.0
2019-12-02 13:10:00,107.66,107.67,107.66,107.67,27904.0,78.3191,78.3264,78.3191,78.3264,27904.0
2019-12-02 13:15:00,107.67,107.67,107.66,107.66,30613.0,78.3264,78.3264,78.3191,78.3191,30613.0
2019-12-02 13:20:00,107.66,107.66,107.65,107.66,10272.0,78.3191,78.3191,78.3118,78.3191,10272.0
2019-12-02 13:25:00,107.66,107.68,107.66,107.67,17926.0,78.3191,78.3336,78.3191,78.3264,17926.0
2019-12-02 13:30:00,107.66,107.67,107.66,107.66,12777.0,78.3191,78.3264,78.3191,78.3191,12777.0
2019-12-02 13:35:00,107.66,107.66,107.65,107.65,4600.0,78.3191,78.3191,78.3118,78.3118,4600.0
2019-12-02 13:40:00,107.65,107.66,107.65,107.66,25703.0,78.3118,78.3191,78.3118,78.3191,25703.0
2019-12-02 13:45:00,107.66,107.66,107.65,107.66,2278.0,78.3191,78.3191,78.3118,78.3191,2278.0
2019-12-02 13:50:00,107.66,107.67,107.66,107.66,9547.0,78.3191,78.3264,78.3191,78.3191,9547.0
2019-12-02 13:55:00,107.67,107.67,107.65,107.66,1734.0,78.3264,78.3264,78.3118,78.3191,1734.0
2019-12-02 14:00:00,107.66,107.66,107.65,107.65,8243.0,78.3191,78.3191,78.3118,78.3118,8243.0
2019-12-02 14:05:00,107.65,107.66,107.65,107.66,11520.0,78.3118,78.3191,78.3118,78.3191,11520.0
2019-12-02 14:10:00,107.66,107.68,107.65,107.67,95636.0,78.3191,78.3336,78.3118,78.3264,95636.0
2019-12-02 14:15:00,107.68,107.68,107.67,107.67,1300.0,78.3336,78.3336,78.3264,78.3264,1300.0
2019-12-02 14:20:00,107.68,107.69,107.67,107.69,117792.0,78.3336,78.3409,78.3264,78.3409,117792.0
2019-12-02 14:25:00,107.69,107.7,107.69,107.7,104550.0,78.3409,78.3482,78.3409,78.3482,104550.0
2019-12-02 14:30:00,107.7,107.71,107.69,107.69,23851.0,78.3482,78.3555,78.3409,78.3409,23851.0
2019-12-02 14:35:00,107.7,107.71,107.69,107.7,48634.0,78.3482,78.3555,78.3409,78.3482,48634.0
2019-12-02 14:40:00,107.71,107.74,107.7,107.73,184843.0,78.3555,78.3773,78.3482,78.37,184843.0
2019-12-02 14:45:00,107.74,107.74,107.72,107.74,91883.0,78.3773,78.3773,78.3627,78.3773,91883.0
2019-12-02 14:50:00,107.74,107.75,107.73,107.75,198866.0,78.3773,78.3846,78.37,78.3846,198866.0
2019-12-02 14:55:00,107.74,107.77,107.74,107.77,20858.0,78.3773,78.3991,78.3773,78.3991,20858.0
2019-12-02 15:00:00,107.76,107.78,107.76,107.77,162057.0,78.3918,78.4064,78.3918,78.3991,162057.0
2019-12-02 15:05:00,107.78,107.78,107.75,107.76,165992.0,78.4064,78.4064,78.3846,78.3918,165992.0
2019-12-02 15:10:00,107.77,107.78,107.76,107.77,89675.0,78.3991,78.4064,78.3918,78.3991,89675.0
2019-12-02 15:15:00,107.77,107.78,107.76,107.77,174051.0,78.3991,78.4064,78.3918,78.3991,174051.0
2019-12-02 15:20:00,107.77,107.77,107.75,107.76,61006.0,78.3991,78.3991,78.3846,78.3918,61006.0
2019-12-02 15:25:00,107.76,107.76,107.73,107.74,130143.0,78.3918,78.3918,78.37,78.3773,130143.0
2019-12-02 15:30:00,107.74,107.77,107.73,107.77,131197.0,78.3773,78.3991,78.37,78.3991,131197.0
2019-12-02 15:35:00,107.77,107.8,107.76,107.79,79406.0,78.3991,78.4209,78.3918,78.4137,79406.0
2019-12-02 15:40:00,107.79,107.79,107.77,107.78,23542.0,78.4137,78.4137,78.3991,78.4064,23542.0
2019-12-02 15:45:00,107.78,107.79,107.77,107.79,73999.0,78.4064,78.4137,78.3991,78.4137,73999.0
2019-12-02 15:50:00,107.79,107.79,107.74,107.75,100431.0,78.4137,78.4137,78.3773,78.3846,100431.0
2019-12-02 15:55:00,107.75,107.77,107.73,107.76,291199.0,78.3846,78.3991,78.37,78.3918,291199.0
2019-12-03 09:30:00,107.56,107.59,107.51,107.58,244142.0,78.2463,78.2682,78.21,78.2609,244142.0
2019-12-03 09:35:00,107.57,107.59,107.55,107.56,153408.0,78.2536,78.2682,78.2391,78.2463,153408.0
2019-12-03 09:40:00,107.56,107.57,107.52,107.56,41469.0,78.2463,78.2536,78.2172,78.2463,41469.0
2019-12-03 09:45:00,107.54,107.54,107.43,107.43,137816.0,78.2318,78.2318,78.1518,78.1518,137816.0
2019-12-03 09:50:00,107.43,107.51,107.42,107.5,72575.0,78.1518,78.21,78.1445,78.2027,72575.0
2019-12-03 09:55:00,107.51,107.51,107.46,107.49,29767.0,78.21,78.21,78.1736,78.1954,29767.0
2019-12-03 10:00:00,107.48,107.49,107.45,107.46,56703.0,78.1881,78.1954,78.1663,78.1736,56703.0
2019-12-03 10:05:00,107.46,107.47,107.41,107.41,68833.0,78.1736,78.1809,78.1372,78.1372,68833.0
2019-12-03 10:10:00,107.41,107.44,107.41,107.44,35037.0,78.1372,78.1591,78.1372,78.1591,35037.0
2019-12-03 10:15:00,107.44,107.48,107.43,107.48,38051.0,78.1591,78.1881,78.1518,78.1881,38051.0
2019-12-03 10:20:00,107.47,107.47,107.44,107.45,51961.0,78.1809,78.1809,78.1591,78.1663,51961.0
2019-12-03 10:25:00,107.45,107.47,107.44,107.45,38254.0,78.1663,78.1809,78.1591,78.1663,38254.0
2019-12-03 10:30:00,107.46,107.49,107.44,107.49,41795.0,78.1736,78.1954,78.1591,78.1954,41795.0
2019-12-03 10:35:00,107.48,107.48,107.46,107.48,74797.0,78.1881,78.1881,78.1736,78.1881,74797.0
2019-12-03 10:40:00,107.47,107.51,107.46,107.51,35437.0,78.1809,78.21,78.1736,78.21,35437.0
2019-12-03 10:45:00,107.51,107.52,107.46,107.46,46554.0,78.21,78.2172,78.1736,78.1736,46554.0
2019-12-03 10:50:00,107.46,107.48,107.45,107.47,47980.0,78.1736,78.1881,78.1663,78.1809,47980.0
2019-12-03 10:55:00,107.46,107.48,107.46,107.47,52709.0,78.1736,78.1881,78.1736,78.1809,52709.0
2019-12-03 11:00:00,107.47,107.48,107.43,107.43,195222.0,78.1809,78.1881,78.1518,78.1518,195222.0
2019-12-03 11:05:00,107.44,107.46,107.44,107.46,16349.0,78.1591,78.1736,78.1591,78.1736,16349.0
2019-12-03 11:10:00,107.46,107.49,107.45,107.48,10057.0,78.1736,78.1954,78.1663,78.1881,10057.0
2019-12-03 11:15:00,107.47,107.49,107.46,107.47,22194.0,78.1809,78.1954,78.1736,78.1809,22194.0
2019-12-03 11:20:00,107.46,107.48,107.46,107.47,30975.0,78.1736,78.1881,78.1736,78.1809,30975.0
2019-12-03 11:25:00,107.47,107.47,107.46,107.46,20091.0,78.1809,78.1809,78.1736,78.1736,20091.0
2019-12-03 11:30:00,107.46,107.47,107.46,107.46,5089.0,78.1736,78.1809,78.1736,78.1736,5089.0
2019-12-03 11:35:00,107.45,107.49,107.45,107.47,24613.0,78.1663,78.1954,78.1663,78.1809,24613.0
2019-12-03 11:40:00,107.47,107.48,107.47,107.47,6868.0,78.1809,78.1881,78.1809,78.1809,6868.0
2019-12-03 11:45:00,107.47,107.48,107.47,107.47,4925.0,78.1809,78.1881,78.1809,78.1809,4925.0
2019-12-03 11:50:00,107.47,107.48,107.46,107.46,92242.0,78.1809,78.1881,78.1736,78.1736,92242.0
2019-12-03 11:55:00,107.46,107.48,107.46,107.48,24141.0,78.1736,78.1881,78.1736,78.1881,24141.0
2019-12-03 12:00:00,107.48,107.5,107.48,107.48,102608.0,78.1881,78.2027,78.1881,78.1881,102608.0
2019-12-03 12:05:00,107.48,107.5,107.47,107.5,28179.0,78.1881,78.2027,78.1809,78.2027,28179.0
2019-12-03 12:10:00,107.5,107.51,107.48,107.49,16947.0,78.2027,78.21,78.1881,78.1954,16947.0
2019-12-03 12:15:00,107.49,107.52,107.49,107.52,7380.0,78.1954,78.2172,78.1954,78.2172,7380.0
2019-12-03 12:20:00,107.52,107.54,107.51,107.54,5551.0,78.2172,78.2318,78.21,78.2318,5551.0
2019-12-03 12:25:00,107.54,107.54,107.51,107.51,15961.0,78.2318,78.2318,78.21,78.21,15961.0
2019-12-03 12:30:00,107.51,107.52,107.51,107.52,7185.0,78.21,78.2172,78.21,78.2172,7185.0
2019-12-03 12:35:00,107.51,107.53,107.5,107.51,8737.0,78.21,78.2245,78.2027,78.21,8737.0
2019-12-03 12:40:00,107.52,107.52,107.5,107.5,6714.0,78.2172,78.2172,78.2027,78.2027,6714.0
2019-12-03 12:45:00,107.5,107.53,107.5,107.52,8308.0,78.2027,78.2245,78.2027,78.2172,8308.0
2019-12-03 12:50:00,107.52,107.53,107.52,107.52,3226.0,78.2172,78.2245,78.2172,78.2172,3226.0
2019-12-03 12:55:00,107.52,107.54,107.51,107.54,595640.0,78.2172,78.2318,78.21,78.2318,595640.0
2019-12-03 13:00:00,107.54,107.55,107.53,107.54,11086.0,78.2318,78.2391,78.2245,78.2318,11086.0
2019-12-03 13:05:00,107.54,107.57,107.54,107.57,24334.0,78.2318,78.2536,78.2318,78.2536,24334.0
2019-12-03 13:10:00,107.57,107.59,107.56,107.59,62102.0,78.2536,78.2682,78.2463,78.2682,62102.0
2019-12-03 13:15:00,107.59,107.6,107.57,107.58,30846.0,78.2682,78.2754,78.2536,78.2609,30846.0
2019-12-03 13:20:00,107.59,107.61,107.58,107.59,12257.0,78.2682,78.2827,78.2609,78.2682,12257.0
2019-12-03 13:25:00,107.59,107.61,107.59,107.6,8746.0,78.2682,78.2827,78.2682,78.2754,8746.0
2019-12-03 13:30:00,107.6,107.62,107.6,107.62,15849.0,78.2754,78.29,78.2754,78.29,15849.0
2019-12-03 13:35:00,107.61,107.64,107.61,107.62,26549.0,78.2827,78.3045,78.2827,78.29,26549.0
2019-12-03 13:40:00,107.62,107.63,107.61,107.62,10157.0,78.29,78.2973,78.2827,78.29,10157.0
2019-12-03 13:45:00,107.63,107.63,107.61,107.61,15070.0,78.2973,78.2973,78.2827,78.2827,15070.0
2019-12-03 13:50:00,107.61,107.62,107.61,107.61,2822.0,78.2827,78.29,78.2827,78.2827,2822.0
2019-12-03 13:55:00,107.62,107.62,107.6,107.6,8316.0,78.29,78.29,78.2754,78.2754,8316.0
2019-12-03 14:00:00,107.6,107.62,107.6,107.61,18027.0,78.2754,78.29,78.2754,78.2827,18027.0
2019-12-03 14:05:00,107.61,107.62,107.59,107.6,33443.0,78.2827,78.29,78.2682,78.2754,33443.0
2019-12-03 14:10:00,107.59,107.6,107.58,107.58,47715.0,78.2682,78.2754,78.2609,78.2609,47715.0
2019-12-03 14:15:00,107.58,107.58,107.56,107.56,50568.0,78.2609,78.2609,78.2463,78.2463,50568.0
2019-12-03 14:20:00,107.56,107.57,107.55,107.55,19589.0,78.2463,78.2536,78.2391,78.2391,19589.0
2019-12-03 14:25:00,107.55,107.56,107.55,107.56,8891.0,78.2391,78.2463,78.2391,78.2463,8891.0
2019-12-03 14:30:00,107.56,107.57,107.54,107.57,25833.0,78.2463,78.2536,78.2318,78.2536,25833.0
2019-12-03 14:35:00,107.56,107.57,107.56,107.56,15395.0,78.2463,78.2536,78.2463,78.2463,15395.0
2019-12-03 14:40:00,107.56,107.59,107.56,107.58,33675.0,78.2463,78.2682,78.2463,78.2609,33675.0
2019-12-03 14:45:00,107.58,107.6,107.57,107.6,21201.0,78.2609,78.2754,78.2536,78.2754,21201.0
2019-12-03 14:50:00,107.59,107.61,107.59,107.6,39138.0,78.2682,78.2827,78.2682,78.2754,39138.0
2019-12-03 14:55:00,107.59,107.61,107.59,107.6,70236.0,78.2682,78.2827,78.2682,78.2754,70236.0
2019-12-03 15:00:00,107.61,107.61,107.58,107.59,20309.0,78.2827,78.2827,78.2609,78.2682,20309.0
2019-12-03 15:05:00,107.58,107.6,107.58,107.59,15399.0,78.2609,78.2754,78.2609,78.2682,15399.0
2019-12-03 15:10:00,107.59,107.62,107.58,107.61,51453.0,78.2682,78.29,78.2609,78.2827,51453.0
2019-12-03 15:15:00,107.61,107.63,107.61,107.63,65198.0,78.2827,78.2973,78.2827,78.2973,65198.0
2019-12-03 15:20:00,107.63,107.67,107.63,107.67,76223.0,78.2973,78.3264,78.2973,78.3264,76223.0
2019-12-03 15:25:00,107.67,107.7,107.66,107.7,110450.0,78.3264,78.3482,78.3191,78.3482,110450.0
2019-12-03 15:30:00,107.7,107.7,107.67,107.69,42596.0,78.3482,78.3482,78.3264,78.3409,42596.0
2019-12-03 15:35:00,107.69,107.69,107.66,107.68,63478.0,78.3409,78.3409,78.3191,78.3336,63478.0
2019-12-03 15:40:00,107.69,107.71,107.68,107.7,441978.0,78.3409,78.3555,78.3336,78.3482,441978.0
2019-12-03 15:45:00,107.7,107.7,107.69,107.7,213858.0,78.3482,78.3482,78.3409,78.3482,213858.0
2019-12-03 15:50:00,107.7,107.71,107.67,107.68,753101.0,78.3482,78.3555,78.3264,78.3336,753101.0
2019-12-03 15:55:00,107.68,107.7,107.67,107.68,633442.0,78.3336,78.3482,78.3264,78.3336,633442.0
2019-12-04 09:30:00,107.73,107.79,107.67,107.77,152219.0,78.37,78.4137,78.3264,78.3991,152219.0
2019-12-04 09:35:00,107.77,107.81,107.77,107.77,69592.0,78.3991,78.4282,78.3991,78.3991,69592.0
2019-12-04 09:40:00,107.78,107.79,107.76,107.78,175197.0,78.4064,78.4137,78.3918,78.4064,175197.0
2019-12-04 09:45:00,107.78,107.8,107.77,107.8,44924.0,78.4064,78.4209,78.3991,78.4209,44924.0
2019-12-04 09:50:00,107.8,107.83,107.79,107.83,32467.0,78.4209,78.4428,78.4137,78.4428,32467.0
2019-12-04 09:55:00,107.83,107.84,107.82,107.83,34542.0,78.4428,78.45,78.4355,78.4428,34542.0
2019-12-04 10:00:00,107.82,107.84,107.81,107.83,28989.0,78.4355,78.45,78.4282,78.4428,28989.0
2019-12-04 10:05:00,107.83,107.84,107.82,107.83,47999.0,78.4428,78.45,78.4355,78.4428,47999.0
2019-12-04 10:10:00,107.82,107.82,107.79,107.79,28133.0,78.4355,78.4355,78.4137,78.4137,28133.0
2019-12-04 10:15:00,107.8,107.81,107.78,107.81,33804.0,78.4209,78.4282,78.4064,78.4282,33804.0
2019-12-04 10:20:00,107.81,107.84,107.8,107.8,56323.0,78.4282,78.45,78.4209,78.4209,56323.0
2019-12-04 10:25:00,107.8,107.8,107.79,107.79,18181.0,78.4209,78.4209,78.4137,78.4137,18181.0
2019-12-04 10:30:00,107.78,107.79,107.77,107.79,85972.0,78.4064,78.4137,78.3991,78.4137,85972.0
2019-12-04 10:35:00,107.79,107.81,107.78,107.8,6514.0,78.4137,78.4282,78.4064,78.4209,6514.0
2019-12-04 10:40:00,107.79,107.81,107.78,107.79,10757.0,78.4137,78.4282,78.4064,78.4137,10757.0
2019-12-04 10:45:00,107.79,107.83,107.79,107.83,20678.0,78.4137,78.4428,78.4137,78.4428,20678.0
2019-12-04 10:50:00,107.82,107.84,107.82,107.84,8240.0,78.4355,78.45,78.4355,78.45,8240.0
2019-12-04 10:55:00,107.83,107.84,107.82,107.84,20095.0,78.4428,78.45,78.4355,78.45,20095.0
2019-12-04 11:00:00,107.84,107.85,107.82,107.83,41437.0,78.45,78.4573,78.4355,78.4428,41437.0
2019-12-04 11:05:00,107.83,107.84,107.82,107.82,20527.0,78.4428,78.45,78.4355,78.4355,20527.0
2019-12-04 11:10:00,107.81,107.82,107.81,107.81,24754.0,78.4282,78.4355,78.4282,78.4282,24754.0
2019-12-04 11:15:00,107.82,107.82,107.81,107.82,8346.0,78.4355,78.4355,78.4282,78.4355,8346.0
2019-12-04 11:20:00,107.82,107.82,107.8,107.81,56379.0,78.4355,78.4355,78.4209,78.4282,56379.0
2019-12-04 11:25:00,107.8,107.81,107.79,107.8,75195.0,78.4209,78.4282,78.4137,78.4209,75195.0
2019-12-04 11:30:00,107.81,107.84,107.81,107.84,9099.0,78.4282,78.45,78.4282,78.45,9099.0
2019-12-04 11:35:00,107.84,107.86,107.83,107.83,33291.0,78.45,78.4646,78.4428,78.4428,33291.0
2019-12-04 11:40:00,107.84,107.85,107.83,107.84,10708.0,78.45,78.4573,78.4428,78.45,10708.0
2019-12-04 11:45:00,107.84,107.84,107.83,107.83,3524.0,78.45,78.45,78.4428,78.4428,3524.0
2019-12-04 11:50:00,107.84,107.84,107.82,107.82,8250.0,78.45,78.45,78.4355,78.4355,8250.0
2019-12-04 11:55:00,107.82,107.83,107.82,107.82,2568.0,78.4355,78.4428,78.4355,78.4355,2568.0
2019-12-04 12:00:00,107.82,107.85,107.82,107.85,7661.0,78.4355,78.4573,78.4355,78.4573,7661.0
2019-12-04 12:05:00,107.84,107.84,107.83,107.84,4564.0,78.45,78.45,78.4428,78.45,4564.0
2019-12-04 12:10:00,107.84,107.87,107.84,107.86,17650.0,78.45,78.4719,78.45,78.4646,17650.0
2019-12-04 12:15:00,107.87,107.88,107.86,107.87,184672.0,78.4719,78.4791,78.4646,78.4719,184672.0
2019-12-04 12:20:00,107.88,107.88,107.86,107.88,52346.0,78.4791,78.4791,78.4646,78.4791,52346.0
2019-12-04 12:25:00,107.87,107.89,107.87,107.89,20777.0,78.4719,78.4864,78.4719,78.4864,20777.0
2019-12-04 12:30:00,107.89,107.89,107.88,107.89,15989.0,78.4864,78.4864,78.4791,78.4864,15989.0
2019-12-04 12:35:00,107.89,107.89,107.88,107.88,2040.0,78.4864,78.4864,78.4791,78.4791,2040.0
2019-12-04 12:40:00,107.88,107.89,107.88,107.88,2860.0,78.4791,78.4864,78.4791,78.4791,2860.0
2019-12-04 12:45:00,107.88,107.91,107.88,107.91,12287.0,78.4791,78.501,78.4791,78.501,12287.0
2019-12-04 12:50:00,107.91,107.92,107.91,107.92,2296.0,78.501,78.5082,78.501,78.5082,2296.0
2019-12-04 12:55:00,107.92,107.92,107.91,107.92,9129.0,78.5082,78.5082,78.501,78.5082,9129.0
2019-12-04 13:00:00,107.92,107.93,107.92,107.92,15189.0,78.5082,78.5155,78.5082,78.5082,15189.0
2019-12-04 13:05:00,107.93,107.93,107.92,107.93,10339.0,78.5155,78.5155,78.5082,78.5155,10339.0
2019-12-04 13:10:00,107.93,107.93,107.92,107.92,7409.0,78.5155,78.5155,78.5082,78.5082,7409.0
2019-12-04 13:15:00,107.92,107.93,107.92,107.93,8276.0,78.5082,78.5155,78.5082,78.5155,8276.0
2019-12-04 13:20:00,107.92,107.93,107.92,107.93,14517.0,78.5082,78.5155,78.5082,78.5155,14517.0
2019-12-04 13:25:00,107.93,107.93,107.92,107.93,26330.0,78.5155,78.5155,78.5082,78.5155,26330.0
2019-12-04 13:30:00,107.93,107.93,107.92,107.93,11099.0,78.5155,78.5155,78.5082,78.5155,11099.0
2019-12-04 13:35:00,107.93,107.93,107.92,107.92,8733.0,78.5155,78.5155,78.5082,78.5082,8733.0
2019-12-04 13:40:00,107.92,107.93,107.91,107.91,14805.0,78.5082,78.5155,78.501,78.501,14805.0
2019-12-04 13:45:00,107.91,107.92,107.91,107.91,5519.0,78.501,78.5082,78.501,78.501,5519.0
2019-12-04 13:50:00,107.91,107.93,107.91,107.91,12286.0,78.501,78.5155,78.501,78.501,12286.0
2019-12-04 13:55:00,107.91,107.93,107.91,107.93,12792.0,78.501,78.5155,78.501,78.5155,12792.0
2019-12-04 14:00:00,107.93,107.95,107.92,107.94,21355.0,78.5155,78.5301,78.5082,78.5228,21355.0
2019-12-04 14:05:00,107.94,107.95,107.94,107.95,3725.0,78.5228,78.5301,78.5228,78.5301,3725.0
2019-12-04 14:10:00,107.95,107.96,107.94,107.95,10745.0,78.5301,78.5373,78.5228,78.5301,10745.0
2019-12-04 14:15:00,107.95,107.96,107.94,107.95,7399.0,78.5301,78.5373,78.5228,78.5301,7399.0
2019-12-04 14:20:00,107.96,107.96,107.95,107.95,7718.0,78.5373,78.5373,78.5301,78.5301,7718.0
2019-12-04 14:25:00,107.96,107.97,107.95,107.97,23169.0,78.5373,78.5446,78.5301,78.5446,23169.0
2019-12-04 14:30:00,107.97,107.97,107.96,107.97,24173.0,78.5446,78.5446,78.5373,78.5446,24173.0
2019-12-04 14:35:00,107.97,107.99,107.97,107.98,4073.0,78.5446,78.5592,78.5446,78.5519,4073.0
2019-12-04 14:40:00,107.98,107.99,107.98,107.99,4425.0,78.5519,78.5592,78.5519,78.5592,4425.0
2019-12-04 14:45:00,107.99,107.99,107.98,107.98,10428.0,78.5592,78.5592,78.5519,78.5519,10428.0
2019-12-04 14:50:00,107.99,108.0,107.98,108.0,5044.0,78.5592,78.5664,78.5519,78.5664,5044.0
2019-12-04 14:55:00,108.0,108.01,107.99,107.99,18994.0,78.5664,78.5737,78.5592,78.5592,18994.0
2019-12-04 15:00:00,107.99,107.99,107.96,107.96,45531.0,78.5592,78.5592,78.5373,78.5373,45531.0
2019-12-04 15:05:00,107.96,107.97,107.95,107.95,12769.0,78.5373,78.5446,78.5301,78.5301,12769.0
2019-12-04 15:10:00,107.95,107.95,107.93,107.93,6101.0,78.5301,78.5301,78.5155,78.5155,6101.0
2019-12-04 15:15:00,107.93,107.96,107.93,107.96,10728.0,78.5155,78.5373,78.5155,78.5373,10728.0
2019-12-04 15:20:00,107.96,107.97,107.95,107.97,11080.0,78.5373,78.5446,78.5301,78.5446,11080.0
2019-12-04 15:25:00,107.97,107.97,107.95,107.95,24324.0,78.5446,78.5446,78.5301,78.5301,24324.0
2019-12-04 15:30:00,107.95,107.97,107.95,107.97,42620.0,78.5301,78.5446,78.5301,78.5446,42620.0
2019-12-04 15:35:00,107.97,107.98,107.97,107.98,19022.0,78.5446,78.5519,78.5446,78.5519,19022.0
2019-12-04 15:40:00,107.97,107.99,107.96,107.98,70068.0,78.5446,78.5592,78.5373,78.5519,70068.0
2019-12-04 15:45:00,107.98,108.0,107.98,108.0,55326.0,78.5519,78.5664,78.5519,78.5664,55326.0
2019-12-04 15:50:00,108.0,108.01,107.99,107.99,26765.0,78.5664,78.5737,78.5592,78.5592,26765.0
2019-12-04 15:55:00,107.99,108.01,107.99,108.01,414655.0,78.5592,78.5737,78.5592,78.5737,414655.0
2019-12-05 09:30:00,108.08,108.09,107.96,107.99,32016.0,78.6246,78.6319,78.5373,78.5592,32016.0
2019-12-05 09:35:00,108.0,108.02,108.0,108.01,56869.0,78.5664,78.581,78.5664,78.5737,56869.0
2019-12-05 09:40:00,108.01,108.01,107.99,108.0,40203.0,78.5737,78.5737,78.5592,78.5664,40203.0
2019-12-05 09:45:00,108.01,108.02,107.99,108.0,21480.0,78.5737,78.581,78.5592,78.5664,21480.0
2019-12-05 09:50:00,107.99,108.0,107.95,107.97,709645.0,78.5592,78.5664,78.5301,78.5446,709645.0
2019-12-05 09:55:00,107.97,107.99,107.95,107.95,34674.0,78.5446,78.5592,78.5301,78.5301,34674.0
2019-12-05 10:00:00,107.96,107.96,107.93,107.95,23902.0,78.5373,78.5373,78.5155,78.5301,23902.0
2019-12-05 10:05:00,107.95,107.96,107.87,107.9,268397.0,78.5301,78.5373,78.4719,78.4937,268397.0
2019-12-05 10:10:00,107.89,107.9,107.87,107.87,101599.0,78.4864,78.4937,78.4719,78.4719,101599.0
2019-12-05 10:15:00,107.87,107.9,107.87,107.9,212652.0,78.4719,78.4937,78.4719,78.4937,212652.0
2019-12-05 10:20:00,107.9,107.91,107.89,107.91,33850.0,78.4937,78.501,78.4864,78.501,33850.0
2019-12-05 10:25:00,107.91,107.93,107.9,107.92,25652.0,78.501,78.5155,78.4937,78.5082,25652.0
2019-12-05 10:30:00,107.93,107.95,107.92,107.95,75626.0,78.5155,78.5301,78.5082,78.5301,75626.0
2019-12-05 10:35:00,107.94,107.96,107.94,107.94,111429.0,78.5228,78.5373,78.5228,78.5228,111429.0
2019-12-05 10:40:00,107.95,107.95,107.93,107.94,26661.0,78.5301,78.5301,78.5155,78.5228,26661.0
2019-12-05 10:45:00,107.94,107.94,107.93,107.94,30979.0,78.5228,78.5228,78.5155,78.5228,30979.0
2019-12-05 10:50:00,107.94,107.95,107.93,107.94,22536.0,78.5228,78.5301,78.5155,78.5228,22536.0
2019-12-05 10:55:00,107.95,107.96,107.94,107.96,54059.0,78.5301,78.5373,78.5228,78.5373,54059.0
2019-12-05 11:00:00,107.95,107.98,107.95,107.97,44090.0,78.5301,78.5519,78.5301,78.5446,44090.0
2019-12-05 11:05:00,107.96,107.99,107.95,107.99,57692.0,78.5373,78.5592,78.5301,78.5592,57692.0
2019-12-05 11:10:00,107.98,107.99,107.96,107.97,47907.0,78.5519,78.5592,78.5373,78.5446,47907.0
2019-12-05 11:15:00,107.97,107.99,107.97,107.98,55122.0,78.5446,78.5592,78.5446,78.5519,55122.0
2019-12-05 11:20:00,107.98,107.99,107.97,107.97,42526.0,78.5519,78.5592,78.5446,78.5446,42526.0
2019-12-05 11:25:00,107.97,107.98,107.95,107.97,36632.0,78.5446,78.5519,78.5301,78.5446,36632.0
2019-12-05 11:30:00,107.98,107.98,107.97,107.98,16497.0,78.5519,78.5519,78.5446,78.5519,16497.0
2019-12-05 11:35:00,107.97,107.97,107.95,107.95,22122.0,78.5446,78.5446,78.5301,78.5301,22122.0
2019-12-05 11:40:00,107.96,107.97,107.95,107.97,25141.0,78.5373,78.5446,78.5301,78.5446,25141.0
2019-12-05 11:45:00,107.97,107.98,107.96,107.98,30893.0,78.5446,78.5519,78.5373,78.5519,30893.0
2019-12-05 11:50:00,107.98,107.99,107.98,107.98,9904.0,78.5519,78.5592,78.5519,78.5519,9904.0
2019-12-05 11:55:00,107.98,107.99,107.97,107.99,33738.0,78.5519,78.5592,78.5446,78.5592,33738.0
2019-12-05 12:00:00,107.99,108.0,107.99,108.0,75244.0,78.5592,78.5664,78.5592,78.5664,75244.0
2019-12-05 12:05:00,108.0,108.0,107.99,108.0,3077.0,78.5664,78.5664,78.5592,78.5664,3077.0
2019-12-05 12:10:00,108.0,108.01,107.99,108.0,33558.0,78.5664,78.5737,78.5592,78.5664,33558.0
2019-12-05 12:15:00,108.0,108.01,108.0,108.0,15983.0,78.5664,78.5737,78.5664,78.5664,15983.0
2019-12-05 12:20:00,108.0,108.01,108.0,108.01,12532.0,78.5664,78.5737,78.5664,78.5737,12532.0
2019-12-05 12:25:00,108.01,108.02,108.0,108.02,16839.0,78.5737,78.581,78.5664,78.581,16839.0
2019-12-05 12:30:00,108.02,108.02,108.01,108.01,18438.0,78.581,78.581,78.5737,78.5737,18438.0
2019-12-05 12:35:00,108.01,108.02,108.01,108.02,4604.0,78.5737,78.581,78.5737,78.581,4604.0
2019-12-05 12:40:00,108.02,108.02,108.01,108.02,16754.0,78.581,78.581,78.5737,78.581,16754.0
2019-12-05 12:45:00,108.02,108.02,108.01,108.02,15792.0,78.581,78.581,78.5737,78.581,15792.0
2019-12-05 12:50:00,108.02,108.04,108.01,108.03,51648.0,78.581,78.5955,78.5737,78.5883,51648.0
2019-12-05 12:55:00,108.03,108.04,108.03,108.03,15624.0,78.5883,78.5955,78.5883,78.5883,15624.0
2019-12-05 13:00:00,108.02,108.03,108.02,108.03,3504.0,78.581,78.5883,78.581,78.5883,3504.0
2019-12-05 13:05:00,108.03,108.04,108.02,108.04,2266.0,78.5883,78.5955,78.581,78.5955,2266.0
2019-12-05 13:10:00,108.04,108.05,108.03,108.05,22797.0,78.5955,78.6028,78.5883,78.6028,22797.0
2019-12-05 13:15:00,108.05,108.05,108.04,108.05,7803.0,78.6028,78.6028,78.5955,78.6028,7803.0
2019-12-05 13:20:00,108.05,108.05,108.04,108.05,4556.0,78.6028,78.6028,78.5955,78.6028,4556.0
2019-12-05 13:25:00,108.05,108.05,108.04,108.05,4826.0,78.6028,78.6028,78.5955,78.6028,4826.0
2019-12-05 13:30:00,108.05,108.06,108.03,108.03,92233.0,78.6028,78.6101,78.5883,78.5883,92233.0
2019-12-05 13:35:00,108.04,108.05,108.03,108.05,14429.0,78.5955,78.6028,78.5883,78.6028,14429.0
2019-12-05 13:40:00,108.05,108.08,108.05,108.08,9510.0,78.6028,78.6246,78.6028,78.6246,9510.0
2019-12-05 13:45:00,108.08,108.09,108.08,108.09,4895.0,78.6246,78.6319,78.6246,78.6319,4895.0
2019-12-05 13:50:00,108.09,108.09,108.06,108.08,129533.0,78.6319,78.6319,78.6101,78.6246,129533.0
2019-12-05 13:55:00,108.08,108.08,108.06,108.06,75828.0,78.6246,78.6246,78.6101,78.6101,75828.0
2019-12-05 14:00:00,108.06,108.07,108.04,108.04,69814.0,78.6101,78.6174,78.5955,78.5955,69814.0
2019-12-05 14:05:00,108.05,108.06,108.04,108.06,9617.0,78.6028,78.6101,78.5955,78.6101,9617.0
2019-12-05 14:10:00,108.06,108.08,108.06,108.08,41080.0,78.6101,78.6246,78.6101,78.6246,41080.0
2019-12-05 14:15:00,108.08,108.08,108.07,108.08,8138.0,78.6246,78.6246,78.6174,78.6246,8138.0
2019-12-05 14:20:00,108.08,108.08,108.07,108.08,4973.0,78.6246,78.6246,78.6174,78.6246,4973.0
2019-12-05 14:25:00,108.08,108.08,108.07,108.08,13774.0,78.6246,78.6246,78.6174,78.6246,13774.0
2019-12-05 14:30:00,108.08,108.08,108.07,108.08,9193.0,78.6246,78.6246,78.6174,78.6246,9193.0
2019-12-05 14:35:00,108.08,108.09,108.07,108.09,22689.0,78.6246,78.6319,78.6174,78.6319,22689.0
2019-12-05 14:40:00,108.09,108.09,108.08,108.09,4568.0,78.6319,78.6319,78.6246,78.6319,4568.0
2019-12-05 14:45:00,108.09,108.1,108.08,108.1,6669.0,78.6319,78.6392,78.6246,78.6392,6669.0
2019-12-05 14:50:00,108.1,108.11,108.09,108.11,150558.0,78.6392,78.6465,78.6319,78.6465,150558.0
2019-12-05 14:55:00,108.11,108.11,108.07,108.08,329394.0,78.6465,78.6465,78.6174,78.6246,329394.0
2019-12-05 15:00:00,108.08,108.09,108.07,108.09,66124.0,78.6246,78.6319,78.6174,78.6319,66124.0
2019-12-05 15:05:00,108.09,108.1,108.08,108.08,18947.0,78.6319,78.6392,78.6246,78.6246,18947.0
2019-12-05 15:10:00,108.08,108.09,108.07,108.09,39050.0,78.6246,78.6319,78.6174,78.6319,39050.0
2019-12-05 15:15:00,108.08,108.1,108.08,108.1,218505.0,78.6246,78.6392,78.6246,78.6392,218505.0
2019-12-05 15:20:00,108.09,108.1,108.09,108.1,7787.0,78.6319,78.6392,78.6319,78.6392,7787.0
2019-12-05 15:25:00,108.09,108.11,108.09,108.11,72848.0,78.6319,78.6465,78.6319,78.6465,72848.0
2019-12-05 15:30:00,108.11,108.11,108.1,108.11,154579.0,78.6465,78.6465,78.6392,78.6465,154579.0
2019-12-05 15:35:00,108.11,108.11,108.1,108.11,15377.0,78.6465,78.6465,78.6392,78.6465,15377.0
2019-12-05 15:40:00,108.11,108.11,108.09,108.09,85324.0,78.6465,78.6465,78.6319,78.6319,85324.0
2019-12-05 15:45:00,108.09,108.1,108.09,108.09,75451.0,78.6319,78.6392,78.6319,78.6319,75451.0
2019-12-05 15:50:00,108.09,108.1,108.09,108.09,83310.0,78.6319,78.6392,78.6319,78.6319,83310.0
2019-12-05 15:55:00,108.09,108.11,108.08,108.11,161202.0,78.6319,78.6465,78.6246,78.6465,161202.0
2019-12-06 09:30:00,108.23,108.27,108.21,108.26,269153.0,78.7337,78.7628,78.7192,78.7556,269153.0
2019-12-06 09:35:00,108.26,108.27,108.24,108.25,98510.0,78.7556,78.7628,78.741,78.7483,98510.0
2019-12-06 09:40:00,108.25,108.27,108.24,108.26,46721.0,78.7483,78.7628,78.741,78.7556,46721.0
2019-12-06 09:45:00,108.27,108.27,108.26,108.27,106548.0,78.7628,78.7628,78.7556,78.7628,106548.0
2019-12-06 09:50:00,108.27,108.27,108.24,108.24,47661.0,78.7628,78.7628,78.741,78.741,47661.0
2019-12-06 09:55:00,108.24,108.25,108.23,108.25,8324.0,78.741,78.7483,78.7337,78.7483,8324.0
2019-12-06 10:00:00,108.25,108.27,108.24,108.27,59182.0,78.7483,78.7628,78.741,78.7628,59182.0
2019-12-06 10:05:00,108.27,108.27,108.25,108.26,12211.0,78.7628,78.7628,78.7483,78.7556,12211.0
2019-12-06 10:10:00,108.26,108.28,108.25,108.28,122904.0,78.7556,78.7701,78.7483,78.7701,122904.0
2019-12-06 10:15:00,108.28,108.28,108.25,108.27,137843.0,78.7701,78.7701,78.7483,78.7628,137843.0
2019-12-06 10:20:00,108.27,108.27,108.25,108.25,19603.0,78.7628,78.7628,78.7483,78.7483,19603.0
2019-12-06 10:25:00,108.25,108.26,108.25,108.26,25910.0,78.7483,78.7556,78.7483,78.7556,25910.0
2019-12-06 10:30:00,108.26,108.27,108.26,108.27,21547.0,78.7556,78.7628,78.7556,78.7628,21547.0
2019-12-06 10:35:00,108.27,108.27,108.26,108.27,13234.0,78.7628,78.7628,78.7556,78.7628,13234.0
2019-12-06 10:40:00,108.27,108.27,108.26,108.27,292211.0,78.7628,78.7628,78.7556,78.7628,292211.0
2019-12-06 10:45:00,108.26,108.27,108.25,108.26,39620.0,78.7556,78.7628,78.7483,78.7556,39620.0
2019-12-06 10:50:00,108.26,108.27,108.25,108.26,13377.0,78.7556,78.7628,78.7483,78.7556,13377.0
2019-12-06 10:55:00,108.26,108.26,108.25,108.26,5399.0,78.7556,78.7556,78.7483,78.7556,5399.0
2019-12-06 11:00:00,108.26,108.26,108.25,108.26,8455.0,78.7556,78.7556,78.7483,78.7556,8455.0
2019-12-06 11:05:00,108.26,108.26,108.25,108.26,4260.0,78.7556,78.7556,78.7483,78.7556,4260.0
2019-12-06 11:10:00,108.26,108.26,108.25,108.26,8530.0,78.7556,78.7556,78.7483,78.7556,8530.0
2019-12-06 11:15:00,108.25,108.26,108.25,108.26,15930.0,78.7483,78.7556,78.7483,78.7556,15930.0
2019-12-06 11:20:00,108.26,108.26,108.25,108.26,9006.0,78.7556,78.7556,78.7483,78.7556,9006.0
2019-12-06 11:25:00,108.26,108.27,108.25,108.27,65900.0,78.7556,78.7628,78.7483,78.7628,65900.0
2019-12-06 11:30:00,108.26,108.28,108.26,108.28,20958.0,78.7556,78.7701,78.7556,78.7701,20958.0
2019-12-06 11:35:00,108.28,108.28,108.27,108.27,24584.0,78.7701,78.7701,78.7628,78.7628,24584.0
2019-12-06 11:40:00,108.28,108.28,108.27,108.28,9475.0,78.7701,78.7701,78.7628,78.7701,9475.0
2019-12-06 11:45:00,108.28,108.28,108.27,108.28,11956.0,78.7701,78.7701,78.7628,78.7701,11956.0
2019-12-06 11:50:00,108.28,108.28,108.27,108.28,2873.0,78.7701,78.7701,78.7628,78.7701,2873.0
2019-12-06 11:55:00,108.27,108.28,108.27,108.28,3612.0,78.7628,78.7701,78.7628,78.7701,3612.0
2019-12-06 12:00:00,108.28,108.28,108.27,108.28,13060.0,78.7701,78.7701,78.7628,78.7701,13060.0
2019-12-06 12:05:00,108.28,108.28,108.27,108.28,4679.0,78.7701,78.7701,78.7628,78.7701,4679.0
2019-12-06 12:10:00,108.28,108.28,108.27,108.27,3374.0,78.7701,78.7701,78.7628,78.7628,3374.0
2019-12-06 12:15:00,108.28,108.28,108.27,108.28,22832.0,78.7701,78.7701,78.7628,78.7701,22832.0
2019-12-06 12:20:00,108.28,108.28,108.27,108.28,65954.0,78.7701,78.7701,78.7628,78.7701,65954.0
2019-12-06 12:25:00,108.28,108.28,108.27,108.28,2686.0,78.7701,78.7701,78.7628,78.7701,2686.0
2019-12-06 12:30:00,108.28,108.28,108.27,108.28,9345.0,78.7701,78.7701,78.7628,78.7701,9345.0
2019-12-06 12:35:00,108.28,108.28,108.27,108.27,7009.0,78.7701,78.7701,78.7628,78.7628,7009.0
2019-12-06 12:40:00,108.28,108.28,108.27,108.28,3082.0,78.7701,78.7701,78.7628,78.7701,3082.0
2019-12-06 12:45:00,108.28,108.28,108.27,108.28,3107.0,78.7701,78.7701,78.7628,78.7701,3107.0
2019-12-06 12:50:00,108.28,108.28,108.27,108.28,18166.0,78.7701,78.7701,78.7628,78.7701,18166.0
2019-12-06 12:55:00,108.27,108.28,108.27,108.28,1228.0,78.7628,78.7701,78.7628,78.7701,1228.0
2019-12-06 13:00:00,108.28,108.28,108.27,108.27,2967.0,78.7701,78.7701,78.7628,78.7628,2967.0
2019-12-06 13:05:00,108.28,108.28,108.27,108.28,2937.0,78.7701,78.7701,78.7628,78.7701,2937.0
2019-12-06 13:10:00,108.28,108.28,108.27,108.28,2141.0,78.7701,78.7701,78.7628,78.7701,2141.0
2019-12-06 13:15:00,108.28,108.28,108.28,108.28,11772.0,78.7701,78.7701,78.7701,78.7701,11772.0
2019-12-06 13:20:00,108.28,108.28,108.27,108.28,2961.0,78.7701,78.7701,78.7628,78.7701,2961.0
2019-12-06 13:25:00,108.28,108.28,108.27,108.28,1200.0,78.7701,78.7701,78.7628,78.7701,1200.0
2019-12-06 13:30:00,108.27,108.28,108.27,108.28,8355.0,78.7628,78.7701,78.7628,78.7701,8355.0
2019-12-06 13:35:00,108.28,108.28,108.27,108.28,9528.0,78.7701,78.7701,78.7628,78.7701,9528.0
2019-12-06 13:40:00,108.28,108.29,108.27,108.29,68322.0,78.7701,78.7774,78.7628,78.7774,68322.0
2019-12-06 13:45:00,108.29,108.29,108.28,108.28,15599.0,78.7774,78.7774,78.7701,78.7701,15599.0
2019-12-06 13:50:00,108.29,108.29,108.28,108.29,8239.0,78.7774,78.7774,78.7701,78.7774,8239.0
2019-12-06 13:55:00,108.29,108.29,108.28,108.29,3999.0,78.7774,78.7774,78.7701,78.7774,3999.0
2019-12-06 14:00:00,108.29,108.29,108.28,108.29,6356.0,78.7774,78.7774,78.7701,78.7774,6356.0
2019-12-06 14:05:00,108.29,108.29,108.28,108.29,4921.0,78.7774,78.7774,78.7701,78.7774,4921.0
2019-12-06 14:10:00,108.29,108.29,108.28,108.29,13503.0,78.7774,78.7774,78.7701,78.7774,13503.0
2019-12-06 14:15:00,108.28,108.29,108.27,108.28,86348.0,78.7701,78.7774,78.7628,78.7701,86348.0
2019-12-06 14:20:00,108.28,108.28,108.27,108.28,2976.0,78.7701,78.7701,78.7628,78.7701,2976.0
2019-12-06 14:25:00,108.28,108.28,108.27,108.28,36584.0,78.7701,78.7701,78.7628,78.7701,36584.0
2019-12-06 14:30:00,108.28,108.28,108.27,108.28,2445.0,78.7701,78.7701,78.7628,78.7701,2445.0
2019-12-06 14:35:00,108.28,108.28,108.27,108.28,2636.0,78.7701,78.7701,78.7628,78.7701,2636.0
2019-12-06 14:40:00,108.28,108.28,108.27,108.28,4687.0,78.7701,78.7701,78.7628,78.7701,4687.0
2019-12-06 14:45:00,108.28,108.28,108.27,108.28,4449.0,78.7701,78.7701,78.7628,78.7701,4449.0
2019-12-06 14:50:00,108.27,108.28,108.27,108.28,2723.0,78.7628,78.7701,78.7628,78.7701,2723.0
2019-12-06 14:55:00,108.28,108.28,108.27,108.27,91950.0,78.7701,78.7701,78.7628,78.7628,91950.0
2019-12-06 15:00:00,108.27,108.28,108.26,108.26,61093.0,78.7628,78.7701,78.7556,78.7556,61093.0
2019-12-06 15:05:00,108.27,108.27,108.26,108.27,9523.0,78.7628,78.7628,78.7556,78.7628,9523.0
2019-12-06 15:10:00,108.27,108.27,108.26,108.27,19565.0,78.7628,78.7628,78.7556,78.7628,19565.0
2019-12-06 15:15:00,108.27,108.27,108.26,108.27,106904.0,78.7628,78.7628,78.7556,78.7628,106904.0
2019-12-06 15:20:00,108.26,108.27,108.26,108.26,5766.0,78.7556,78.7628,78.7556,78.7556,5766.0
2019-12-06 15:25:00,108.27,108.27,108.26,108.26,13525.0,78.7628,78.7628,78.7556,78.7556,13525.0
2019-12-06 15:30:00,108.27,108.27,108.26,108.26,65174.0,78.7628,78.7628,78.7556,78.7556,65174.0
2019-12-06 15:35:00,108.26,108.3,108.26,108.29,181647.0,78.7556,78.7847,78.7556,78.7774,181647.0
2019-12-06 15:40:00,108.29,108.3,108.28,108.29,55698.0,78.7774,78.7847,78.7701,78.7774,55698.0
2019-12-06 15:45:00,108.29,108.29,108.28,108.29,11537.0,78.7774,78.7774,78.7701,78.7774,11537.0
2019-12-06 15:50:00,108.28,108.29,108.28,108.29,191028.0,78.7701,78.7774,78.7701,78.7774,191028.0
2019-12-06 15:55:00,108.29,108.3,108.28,108.29,288620.0,78.7774,78.7847,78.7701,78.7774,288620.0
2019-12-09 09:30:00,108.31,108.31,108.27,108.28,76953.0,78.7919,78.7919,78.7628,78.7701,76953.0
2019-12-09 09:35:00,108.27,108.29,108.27,108.29,30620.0,78.7628,78.7774,78.7628,78.7774,30620.0
2019-12-09 09:40:00,108.28,108.31,108.28,108.3,50384.0,78.7701,78.7919,78.7701,78.7847,50384.0
2019-12-09 09:45:00,108.31,108.31,108.3,108.3,3735.0,78.7919,78.7919,78.7847,78.7847,3735.0
2019-12-09 09:50:00,108.31,108.32,108.3,108.32,14001.0,78.7919,78.7992,78.7847,78.7992,14001.0
2019-12-09 09:55:00,108.32,108.32,108.31,108.32,8205.0,78.7992,78.7992,78.7919,78.7992,8205.0
2019-12-09 10:00:00,108.32,108.32,108.28,108.31,515744.0,78.7992,78.7992,78.7701,78.7919,515744.0
2019-12-09 10:05:00,108.31,108.31,108.3,108.31,101978.0,78.7919,78.7919,78.7847,78.7919,101978.0
2019-12-09 10:10:00,108.31,108.31,108.3,108.3,111203.0,78.7919,78.7919,78.7847,78.7847,111203.0
2019-12-09 10:15:00,108.3,108.31,108.29,108.3,75847.0,78.7847,78.7919,78.7774,78.7847,75847.0
2019-12-09 10:20:00,108.3,108.3,108.29,108.29,52663.0,78.7847,78.7847,78.7774,78.7774,52663.0
2019-12-09 10:25:00,108.29,108.3,108.28,108.29,29031.0,78.7774,78.7847,78.7701,78.7774,29031.0
2019-12-09 10:30:00,108.28,108.31,108.28,108.31,39417.0,78.7701,78.7919,78.7701,78.7919,39417.0
2019-12-09 10:35:00,108.31,108.33,108.31,108.33,20360.0,78.7919,78.8065,78.7919,78.8065,20360.0
2019-12-09 10:40:00,108.32,108.33,108.3,108.31,12259.0,78.7992,78.8065,78.7847,78.7919,12259.0
2019-12-09 10:45:00,108.32,108.32,108.31,108.32,30522.0,78.7992,78.7992,78.7919,78.7992,30522.0
2019-12-09 10:50:00,108.32,108.33,108.31,108.32,51709.0,78.7992,78.8065,78.7919,78.7992,51709.0
2019-12-09 10:55:00,108.32,108.33,108.31,108.32,15937.0,78.7992,78.8065,78.7919,78.7992,15937.0
2019-12-09 11:00:00,108.32,108.33,108.31,108.32,24392.0,78.7992,78.8065,78.7919,78.7992,24392.0
2019-12-09 11:05:00,108.32,108.32,108.31,108.32,9480.0,78.7992,78.7992,78.7919,78.7992,9480.0
2019-12-09 11:10:00,108.31,108.33,108.31,108.33,48556.0,78.7919,78.8065,78.7919,78.8065,48556.0
2019-12-09 11:15:00,108.33,108.33,108.31,108.33,31950.0,78.8065,78.8065,78.7919,78.8065,31950.0
2019-12-09 11:20:00,108.33,108.33,108.31,108.31,23197.0,78.8065,78.8065,78.7919,78.7919,23197.0
2019-12-09 11:25:00,108.31,108.31,108.29,108.3,48229.0,78.7919,78.7919,78.7774,78.7847,48229.0
2019-12-09 11:30:00,108.31,108.31,108.31,108.31,200.0,78.7919,78.7919,78.7919,78.7919,200.0
2019-12-09 11:35:00,108.31,108.31,108.3,108.31,2455.0,78.7919,78.7919,78.7847,78.7919,2455.0
2019-12-09 11:40:00,108.31,108.31,108.29,108.29,2864.0,78.7919,78.7919,78.7774,78.7774,2864.0
2019-12-09 11:45:00,108.29,108.3,108.29,108.3,3398.0,78.7774,78.7847,78.7774,78.7847,3398.0
2019-12-09 11:50:00,108.3,108.3,108.29,108.29,1373.0,78.7847,78.7847,78.7774,78.7774,1373.0
2019-12-09 11:55:00,108.29,108.3,108.28,108.29,6098.0,78.7774,78.7847,78.7701,78.7774,6098.0
2019-12-09 12:00:00,108.28,108.3,108.28,108.3,140545.0,78.7701,78.7847,78.7701,78.7847,140545.0
2019-12-09 12:05:00,108.3,108.3,108.29,108.29,2589.0,78.7847,78.7847,78.7774,78.7774,2589.0
2019-12-09 12:10:00,108.3,108.3,108.29,108.29,2541.0,78.7847,78.7847,78.7774,78.7774,2541.0
2019-12-09 12:15:00,108.3,108.3,108.29,108.3,18988.0,78.7847,78.7847,78.7774,78.7847,18988.0
2019-12-09 12:20:00,108.3,108.3,108.29,108.3,5300.0,78.7847,78.7847,78.7774,78.7847,5300.0
2019-12-09 12:25:00,108.29,108.3,108.29,108.29,5743.0,78.7774,78.7847,78.7774,78.7774,5743.0
2019-12-09 12:30:00,108.29,108.3,108.29,108.3,4051.0,78.7774,78.7847,78.7774,78.7847,4051.0
2019-12-09 12:35:00,108.3,108.31,108.29,108.3,20014.0,78.7847,78.7919,78.7774,78.7847,20014.0
2019-12-09 12:40:00,108.3,108.3,108.29,108.3,7752.0,78.7847,78.7847,78.7774,78.7847,7752.0
2019-12-09 12:45:00,108.3,108.3,108.29,108.29,48677.0,78.7847,78.7847,78.7774,78.7774,48677.0
2019-12-09 12:50:00,108.29,108.3,108.28,108.29,3536.0,78.7774,78.7847,78.7701,78.7774,3536.0
2019-12-09 12:55:00,108.3,108.31,108.3,108.31,83675.0,78.7847,78.7919,78.7847,78.7919,83675.0
2019-12-09 13:00:00,108.3,108.31,108.3,108.31,12725.0,78.7847,78.7919,78.7847,78.7919,12725.0
2019-12-09 13:05:00,108.3,108.32,108.3,108.32,8520.0,78.7847,78.7992,78.7847,78.7992,8520.0
2019-12-09 13:10:00,108.32,108.32,108.31,108.32,3600.0,78.7992,78.7992,78.7919,78.7992,3600.0
2019-12-09 13:15:00,108.32,108.32,108.31,108.32,1014.0,78.7992,78.7992,78.7919,78.7992,1014.0
2019-12-09 13:20:00,108.32,108.32,108.31,108.32,7665.0,78.7992,78.7992,78.7919,78.7992,7665.0
2019-12-09 13:25:00,108.32,108.33,108.31,108.33,7687.0,78.7992,78.8065,78.7919,78.8065,7687.0
2019-12-09 13:30:00,108.33,108.33,108.32,108.33,3945.0,78.8065,78.8065,78.7992,78.8065,3945.0
2019-12-09 13:35:00,108.32,108.34,108.32,108.34,30491.0,78.7992,78.8138,78.7992,78.8138,30491.0
2019-12-09 13:40:00,108.34,108.34,108.33,108.34,6244.0,78.8138,78.8138,78.8065,78.8138,6244.0
2019-12-09 13:45:00,108.34,108.34,108.34,108.34,13005.0,78.8138,78.8138,78.8138,78.8138,13005.0
2019-12-09 13:50:00,108.34,108.34,108.33,108.34,37062.0,78.8138,78.8138,78.8065,78.8138,37062.0
2019-12-09 13:55:00,108.34,108.34,108.33,108.34,38686.0,78.8138,78.8138,78.8065,78.8138,38686.0
2019-12-09 14:00:00,108.34,108.34,108.32,108.33,26809.0,78.8138,78.8138,78.7992,78.8065,26809.0
2019-12-09 14:05:00,108.32,108.33,108.31,108.31,25749.0,78.7992,78.8065,78.7919,78.7919,25749.0
2019-12-09 14:10:00,108.32,108.32,108.3,108.3,48034.0,78.7992,78.7992,78.7847,78.7847,48034.0
2019-12-09 14:15:00,108.3,108.31,108.3,108.31,82110.0,78.7847,78.7919,78.7847,78.7919,82110.0
2019-12-09 14:20:00,108.3,108.31,108.3,108.31,28382.0,78.7847,78.7919,78.7847,78.7919,28382.0
2019-12-09 14:25:00,108.31,108.31,108.29,108.29,30689.0,78.7919,78.7919,78.7774,78.7774,30689.0
2019-12-09 14:30:00,108.29,108.3,108.29,108.3,24645.0,78.7774,78.7847,78.7774,78.7847,24645.0
2019-12-09 14:35:00,108.3,108.3,108.29,108.29,23803.0,78.7847,78.7847,78.7774,78.7774,23803.0
2019-12-09 14:40:00,108.29,108.3,108.29,108.3,72012.0,78.7774,78.7847,78.7774,78.7847,72012.0
2019-12-09 14:45:00,108.3,108.3,108.29,108.3,18518.0,78.7847,78.7847,78.7774,78.7847,18518.0
2019-12-09 14:50:00,108.3,108.3,108.29,108.3,19424.0,78.7847,78.7847,78.7774,78.7847,19424.0
2019-12-09 14:55:00,108.3,108.3,108.29,108.29,22925.0,78.7847,78.7847,78.7774,78.7774,22925.0
2019-12-09 15:00:00,108.29,108.3,108.29,108.3,31732.0,78.7774,78.7847,78.7774,78.7847,31732.0
2019-12-09 15:05:00,108.29,108.3,108.28,108.29,38216.0,78.7774,78.7847,78.7701,78.7774,38216.0
2019-12-09 15:10:00,108.29,108.31,108.29,108.31,271778.0,78.7774,78.7919,78.7774,78.7919,271778.0
2019-12-09 15:15:00,108.3,108.33,108.3,108.32,60131.0,78.7847,78.8065,78.7847,78.7992,60131.0
2019-12-09 15:20:00,108.32,108.33,108.31,108.33,108925.0,78.7992,78.8065,78.7919,78.8065,108925.0
2019-12-09 15:25:00,108.33,108.33,108.32,108.33,44865.0,78.8065,78.8065,78.7992,78.8065,44865.0
2019-12-09 15:30:00,108.33,108.34,108.32,108.34,149136.0,78.8065,78.8138,78.7992,78.8138,149136.0
2019-12-09 15:35:00,108.34,108.34,108.31,108.31,91124.0,78.8138,78.8138,78.7919,78.7919,91124.0
2019-12-09 15:40:00,108.31,108.32,108.3,108.31,76951.0,78.7919,78.7992,78.7847,78.7919,76951.0
2019-12-09 15:45:00,108.31,108.32,108.3,108.32,95115.0,78.7919,78.7992,78.7847,78.7992,95115.0
2019-12-09 15:50:00,108.32,108.32,108.31,108.32,90190.0,78.7992,78.7992,78.7919,78.7992,90190.0
2019-12-09 15:55:00,108.32,108.32,108.29,108.29,330269.0,78.7992,78.7992,78.7774,78.7774,330269.0
2019-12-10 09:30:00,108.3,108.35,108.29,108.32,39041.0,78.7847,78.821,78.7774,78.7992,39041.0
2019-12-10 09:35:00,108.32,108.32,108.24,108.27,139325.0,78.7992,78.7992,78.741,78.7628,139325.0
2019-12-10 09:40:00,108.27,108.3,108.27,108.3,19591.0,78.7628,78.7847,78.7628,78.7847,19591.0
2019-12-10 09:45:00,108.29,108.32,108.29,108.32,30390.0,78.7774,78.7992,78.7774,78.7992,30390.0
2019-12-10 09:50:00,108.32,108.34,108.31,108.33,113827.0,78.7992,78.8138,78.7919,78.8065,113827.0
2019-12-10 09:55:00,108.33,108.33,108.32,108.33,8318.0,78.8065,78.8065,78.7992,78.8065,8318.0
2019-12-10 10:00:00,108.33,108.35,108.33,108.34,45879.0,78.8065,78.821,78.8065,78.8138,45879.0
2019-12-10 10:05:00,108.34,108.36,108.33,108.36,21767.0,78.8138,78.8283,78.8065,78.8283,21767.0
2019-12-10 10:10:00,108.36,108.38,108.36,108.37,40022.0,78.8283,78.8429,78.8283,78.8356,40022.0
2019-12-10 10:15:00,108.37,108.38,108.37,108.38,6232.0,78.8356,78.8429,78.8356,78.8429,6232.0
2019-12-10 10:20:00,108.38,108.41,108.37,108.41,66003.0,78.8429,78.8647,78.8356,78.8647,66003.0
2019-12-10 10:25:00,108.41,108.44,108.41,108.44,61644.0,78.8647,78.8865,78.8647,78.8865,61644.0
2019-12-10 10:30:00,108.44,108.45,108.42,108.43,53138.0,78.8865,78.8938,78.872,78.8792,53138.0
2019-12-10 10:35:00,108.42,108.43,108.42,108.42,12347.0,78.872,78.8792,78.872,78.872,12347.0
2019-12-10 10:40:00,108.42,108.44,108.41,108.42,13507.0,78.872,78.8865,78.8647,78.872,13507.0
2019-12-10 10:45:00,108.42,108.43,108.4,108.42,109196.0,78.872,78.8792,78.8574,78.872,109196.0
2019-12-10 10:50:00,108.41,108.43,108.4,108.43,110115.0,78.8647,78.8792,78.8574,78.8792,110115.0
2019-12-10 10:55:00,108.43,108.45,108.42,108.45,78652.0,78.8792,78.8938,78.872,78.8938,78652.0
2019-12-10 11:00:00,108.45,108.47,108.39,108.42,214539.0,78.8938,78.9083,78.8501,78.872,214539.0
2019-12-10 11:05:00,108.43,108.47,108.43,108.47,91164.0,78.8792,78.9083,78.8792,78.9083,91164.0
2019-12-10 11:10:00,108.46,108.47,108.45,108.45,15708.0,78.9011,78.9083,78.8938,78.8938,15708.0
2019-12-10 11:15:00,108.46,108.47,108.45,108.46,27440.0,78.9011,78.9083,78.8938,78.9011,27440.0
2019-12-10 11:20:00,108.46,108.47,108.45,108.47,16505.0,78.9011,78.9083,78.8938,78.9083,16505.0
2019-12-10 11:25:00,108.47,108.51,108.46,108.5,138124.0,78.9083,78.9374,78.9011,78.9302,138124.0
2019-12-10 11:30:00,108.51,108.52,108.5,108.52,77935.0,78.9374,78.9447,78.9302,78.9447,77935.0
2019-12-10 11:35:00,108.52,108.53,108.5,108.53,198641.0,78.9447,78.952,78.9302,78.952,198641.0
2019-12-10 11:40:00,108.53,108.53,108.52,108.53,67898.0,78.952,78.952,78.9447,78.952,67898.0
2019-12-10 11:45:00,108.53,108.54,108.52,108.53,124117.0,78.952,78.9593,78.9447,78.952,124117.0
2019-12-10 11:50:00,108.53,108.54,108.53,108.54,21594.0,78.952,78.9593,78.952,78.9593,21594.0
2019-12-10 11:55:00,108.53,108.54,108.52,108.54,166956.0,78.952,78.9593,78.9447,78.9593,166956.0
2019-12-10 12:00:00,108.54,108.54,108.52,108.54,137615.0,78.9593,78.9593,78.9447,78.9593,137615.0
2019-12-10 12:05:00,108.54,108.54,108.52,108.53,102722.0,78.9593,78.9593,78.9447,78.952,102722.0
2019-12-10 12:10:00,108.52,108.54,108.52,108.54,67116.0,78.9447,78.9593,78.9447,78.9593,67116.0
2019-12-10 12:15:00,108.54,108.55,108.53,108.55,128569.0,78.9593,78.9665,78.952,78.9665,128569.0
2019-12-10 12:20:00,108.55,108.55,108.53,108.53,27101.0,78.9665,78.9665,78.952,78.952,27101.0
2019-12-10 12:25:00,108.54,108.55,108.53,108.54,155516.0,78.9593,78.9665,78.952,78.9593,155516.0
2019-12-10 12:30:00,108.54,108.54,108.53,108.54,11506.0,78.9593,78.9593,78.952,78.9593,11506.0
2019-12-10 12:35:00,108.54,108.54,108.53,108.54,2300.0,78.9593,78.9593,78.952,78.9593,2300.0
2019-12-10 12:40:00,108.54,108.55,108.53,108.55,138137.0,78.9593,78.9665,78.952,78.9665,138137.0
2019-12-10 12:45:00,108.55,108.55,108.53,108.53,63377.0,78.9665,78.9665,78.952,78.952,63377.0
2019-12-10 12:50:00,108.53,108.54,108.52,108.53,35813.0,78.952,78.9593,78.9447,78.952,35813.0
2019-12-10 12:55:00,108.53,108.53,108.52,108.53,71220.0,78.952,78.952,78.9447,78.952,71220.0
2019-12-10 13:00:00,108.53,108.53,108.52,108.53,31429.0,78.952,78.952,78.9447,78.952,31429.0
2019-12-10 13:05:00,108.53,108.53,108.52,108.53,11705.0,78.952,78.952,78.9447,78.952,11705.0
2019-12-10 13:10:00,108.53,108.56,108.52,108.55,178696.0,78.952,78.9738,78.9447,78.9665,178696.0
2019-12-10 13:15:00,108.55,108.56,108.55,108.56,105884.0,78.9665,78.9738,78.9665,78.9738,105884.0
2019-12-10 13:20:00,108.56,108.57,108.56,108.57,6760.0,78.9738,78.9811,78.9738,78.9811,6760.0
2019-12-10 13:25:00,108.56,108.57,108.55,108.55,19997.0,78.9738,78.9811,78.9665,78.9665,19997.0
2019-12-10 13:30:00,108.56,108.57,108.55,108.57,56143.0,78.9738,78.9811,78.9665,78.9811,56143.0
2019-12-10 13:35:00,108.57,108.57,108.56,108.57,16575.0,78.9811,78.9811,78.9738,78.9811,16575.0
2019-12-10 13:40:00,108.57,108.57,108.56,108.57,6533.0,78.9811,78.9811,78.9738,78.9811,6533.0
2019-12-10 13:45:00,108.56,108.57,108.56,108.56,14053.0,78.9738,78.9811,78.9738,78.9738,14053.0
2019-12-10 13:50:00,108.56,108.57,108.55,108.57,75915.0,78.9738,78.9811,78.9665,78.9811,75915.0
2019-12-10 13:55:00,108.57,108.57,108.56,108.57,91662.0,78.9811,78.9811,78.9738,78.9811,91662.0
2019-12-10 14:00:00,108.57,108.58,108.56,108.58,165696.0,78.9811,78.9884,78.9738,78.9884,165696.0
2019-12-10 14:05:00,108.57,108.59,108.56,108.59,173066.0,78.9811,78.9956,78.9738,78.9956,173066.0
2019-12-10 14:10:00,108.59,108.59,108.58,108.59,21411.0,78.9956,78.9956,78.9884,78.9956,21411.0
2019-12-10 14:15:00,108.59,108.59,108.58,108.59,24579.0,78.9956,78.9956,78.9884,78.9956,24579.0
2019-12-10 14:20:00,108.59,108.6,108.58,108.6,7670.0,78.9956,79.0029,78.9884,79.0029,7670.0
2019-12-10 14:25:00,108.6,108.6,108.58,108.59,19016.0,79.0029,79.0029,78.9884,78.9956,19016.0
2019-12-10 14:30:00,108.58,108.6,108.58,108.6,31683.0,78.9884,79.0029,78.9884,79.0029,31683.0
2019-12-10 14:35:00,108.6,108.6,108.58,108.59,21708.0,79.0029,79.0029,78.9884,78.9956,21708.0
2019-12-10 14:40:00,108.58,108.59,108.58,108.59,7034.0,78.9884,78.9956,78.9884,78.9956,7034.0
2019-12-10 14:45:00,108.59,108.6,108.58,108.58,169996.0,78.9956,79.0029,78.9884,78.9884,169996.0
2019-12-10 14:50:00,108.59,108.59,108.58,108.59,7877.0,78.9956,78.9956,78.9884,78.9956,7877.0
2019-12-10 14:55:00,108.59,108.59,108.58,108.59,14920.0,78.9956,78.9956,78.9884,78.9956,14920.0
2019-12-10 15:00:00,108.59,108.59,108.58,108.59,13225.0,78.9956,78.9956,78.9884,78.9956,13225.0
2019-12-10 15:05:00,108.59,108.59,108.58,108.59,14881.0,78.9956,78.9956,78.9884,78.9956,14881.0
2019-12-10 15:10:00,108.59,108.6,108.58,108.59,13958.0,78.9956,79.0029,78.9884,78.9956,13958.0
2019-12-10 15:15:00,108.59,108.6,108.57,108.58,43458.0,78.9956,79.0029,78.9811,78.9884,43458.0
2019-12-10 15:20:00,108.57,108.58,108.57,108.57,3036.0,78.9811,78.9884,78.9811,78.9811,3036.0
2019-12-10 15:25:00,108.57,108.58,108.56,108.57,42090.0,78.9811,78.9884,78.9738,78.9811,42090.0
2019-12-10 15:30:00,108.57,108.57,108.53,108.54,74244.0,78.9811,78.9811,78.952,78.9593,74244.0
2019-12-10 15:35:00,108.54,108.55,108.53,108.55,119034.0,78.9593,78.9665,78.952,78.9665,119034.0
2019-12-10 15:40:00,108.55,108.55,108.54,108.55,22285.0,78.9665,78.9665,78.9593,78.9665,22285.0
2019-12-10 15:45:00,108.55,108.57,108.54,108.57,706779.0,78.9665,78.9811,78.9593,78.9811,706779.0
2019-12-10 15:50:00,108.57,108.57,108.56,108.57,28596.0,78.9811,78.9811,78.9738,78.9811,28596.0
2019-12-10 15:55:00,108.57,108.57,108.56,108.57,299421.0,78.9811,78.9811,78.9738,78.9811,299421.0
2019-12-11 09:30:00,108.61,108.61,108.53,108.59,26228.0,79.0102,79.0102,78.952,78.9956,26228.0
2019-12-11 09:35:00,108.6,108.6,108.59,108.59,1920.0,79.0029,79.0029,78.9956,78.9956,1920.0
2019-12-11 09:40:00,108.6,108.62,108.59,108.62,48525.0,79.0029,79.0175,78.9956,79.0175,48525.0
2019-12-11 09:45:00,108.62,108.63,108.62,108.63,1151.0,79.0175,79.0247,79.0175,79.0247,1151.0
2019-12-11 09:50:00,108.62,108.63,108.61,108.61,16932.0,79.0175,79.0247,79.0102,79.0102,16932.0
2019-12-11 09:55:00,108.61,108.62,108.59,108.61,83442.0,79.0102,79.0175,78.9956,79.0102,83442.0
2019-12-11 10:00:00,108.61,108.62,108.58,108.58,153013.0,79.0102,79.0175,78.9884,78.9884,153013.0
2019-12-11 10:05:00,108.58,108.58,108.53,108.56,161631.0,78.9884,78.9884,78.952,78.9738,161631.0
2019-12-11 10:10:00,108.56,108.56,108.55,108.56,4980.0,78.9738,78.9738,78.9665,78.9738,4980.0
2019-12-11 10:15:00,108.55,108.56,108.55,108.56,7201.0,78.9665,78.9738,78.9665,78.9738,7201.0
2019-12-11 10:20:00,108.55,108.56,108.54,108.54,24301.0,78.9665,78.9738,78.9593,78.9593,24301.0
2019-12-11 10:25:00,108.54,108.55,108.54,108.54,8719.0,78.9593,78.9665,78.9593,78.9593,8719.0
2019-12-11 10:30:00,108.54,108.54,108.52,108.53,23839.0,78.9593,78.9593,78.9447,78.952,23839.0
2019-12-11 10:35:00,108.53,108.54,108.5,108.51,46719.0,78.952,78.9593,78.9302,78.9374,46719.0
2019-12-11 10:40:00,108.51,108.55,108.51,108.53,69280.0,78.9374,78.9665,78.9374,78.952,69280.0
2019-12-11 10:45:00,108.54,108.54,108.53,108.53,40967.0,78.9593,78.9593,78.952,78.952,40967.0
2019-12-11 10:50:00,108.54,108.54,108.52,108.52,16122.0,78.9593,78.9593,78.9447,78.9447,16122.0
2019-12-11 10:55:00,108.53,108.54,108.52,108.52,12525.0,78.952,78.9593,78.9447,78.9447,12525.0
2019-12-11 11:00:00,108.52,108.53,108.52,108.53,10965.0,78.9447,78.952,78.9447,78.952,10965.0
2019-12-11 11:05:00,108.53,108.54,108.53,108.53,46531.0,78.952,78.9593,78.952,78.952,46531.0
2019-12-11 11:10:00,108.53,108.55,108.53,108.54,12203.0,78.952,78.9665,78.952,78.9593,12203.0
2019-12-11 11:15:00,108.54,108.55,108.54,108.55,2960.0,78.9593,78.9665,78.9593,78.9665,2960.0
2019-12-11 11:20:00,108.54,108.55,108.54,108.55,9810.0,78.9593,78.9665,78.9593,78.9665,9810.0
2019-12-11 11:25:00,108.55,108.56,108.54,108.55,24718.0,78.9665,78.9738,78.9593,78.9665,24718.0
2019-12-11 11:30:00,108.56,108.56,108.55,108.55,13732.0,78.9738,78.9738,78.9665,78.9665,13732.0
2019-12-11 11:35:00,108.56,108.57,108.55,108.56,115617.0,78.9738,78.9811,78.9665,78.9738,115617.0
2019-12-11 11:40:00,108.57,108.57,108.56,108.57,6272.0,78.9811,78.9811,78.9738,78.9811,6272.0
2019-12-11 11:45:00,108.57,108.58,108.57,108.57,10995.0,78.9811,78.9884,78.9811,78.9811,10995.0
2019-12-11 11:50:00,108.57,108.58,108.57,108.57,2896.0,78.9811,78.9884,78.9811,78.9811,2896.0
2019-12-11 11:55:00,108.58,108.58,108.56,108.56,45943.0,78.9884,78.9884,78.9738,78.9738,45943.0
2019-12-11 12:00:00,108.56,108.57,108.56,108.57,9900.0,78.9738,78.9811,78.9738,78.9811,9900.0
2019-12-11 12:05:00,108.56,108.57,108.56,108.56,2136.0,78.9738,78.9811,78.9738,78.9738,2136.0
2019-12-11 12:10:00,108.56,108.56,108.55,108.56,4688.0,78.9738,78.9738,78.9665,78.9738,4688.0
2019-12-11 12:15:00,108.56,108.57,108.55,108.57,7723.0,78.9738,78.9811,78.9665,78.9811,7723.0
2019-12-11 12:20:00,108.57,108.57,108.56,108.57,3905.0,78.9811,78.9811,78.9738,78.9811,3905.0
2019-12-11 12:25:00,108.57,108.58,108.56,108.58,31499.0,78.9811,78.9884,78.9738,78.9884,31499.0
2019-12-11 12:30:00,108.58,108.58,108.57,108.58,13025.0,78.9884,78.9884,78.9811,78.9884,13025.0
2019-12-11 12:35:00,108.58,108.58,108.57,108.57,17818.0,78.9884,78.9884,78.9811,78.9811,17818.0
2019-12-11 12:40:00,108.58,108.58,108.57,108.58,5106.0,78.9884,78.9884,78.9811,78.9884,5106.0
2019-12-11 12:45:00,108.57,108.58,108.56,108.58,214220.0,78.9811,78.9884,78.9738,78.9884,214220.0
2019-12-11 12:50:00,108.58,108.58,108.57,108.58,5618.0,78.9884,78.9884,78.9811,78.9884,5618.0
2019-12-11 12:55:00,108.57,108.58,108.57,108.57,4930.0,78.9811,78.9884,78.9811,78.9811,4930.0
2019-12-11 13:00:00,108.57,108.58,108.57,108.57,9198.0,78.9811,78.9884,78.9811,78.9811,9198.0
2019-12-11 13:05:00,108.58,108.58,108.57,108.58,15042.0,78.9884,78.9884,78.9811,78.9884,15042.0
2019-12-11 13:10:00,108.58,108.59,108.57,108.58,74434.0,78.9884,78.9956,78.9811,78.9884,74434.0
2019-12-11 13:15:00,108.59,108.59,108.58,108.59,3588.0,78.9956,78.9956,78.9884,78.9956,3588.0
2019-12-11 13:20:00,108.58,108.6,108.58,108.6,83105.0,78.9884,79.0029,78.9884,79.0029,83105.0
2019-12-11 13:25:00,108.59,108.61,108.59,108.6,7181.0,78.9956,79.0102,78.9956,79.0029,7181.0
2019-12-11 13:30:00,108.6,108.61,108.6,108.61,10929.0,79.0029,79.0102,79.0029,79.0102,10929.0
2019-12-11 13:35:00,108.6,108.61,108.6,108.6,3307.0,79.0029,79.0102,79.0029,79.0029,3307.0
2019-12-11 13:40:00,108.6,108.63,108.6,108.62,17671.0,79.0029,79.0247,79.0029,79.0175,17671.0
2019-12-11 13:45:00,108.62,108.64,108.62,108.63,6942.0,79.0175,79.032,79.0175,79.0247,6942.0
2019-12-11 13:50:00,108.64,108.65,108.64,108.65,4300.0,79.032,79.0393,79.032,79.0393,4300.0
2019-12-11 13:55:00,108.64,108.65,108.63,108.64,35194.0,79.032,79.0393,79.0247,79.032,35194.0
2019-12-11 14:00:00,108.65,108.66,108.62,108.66,52566.0,79.0393,79.0466,79.0175,79.0466,52566.0
2019-12-11 14:05:00,108.66,108.67,108.66,108.67,24657.0,79.0466,79.0538,79.0466,79.0538,24657.0
2019-12-11 14:10:00,108.67,108.67,108.66,108.67,8595.0,79.0538,79.0538,79.0466,79.0538,8595.0
2019-12-11 14:15:00,108.67,108.69,108.67,108.69,97161.0,79.0538,79.0684,79.0538,79.0684,97161.0
2019-12-11 14:20:00,108.69,108.69,108.68,108.69,10240.0,79.0684,79.0684,79.0611,79.0684,10240.0
2019-12-11 14:25:00,108.68,108.69,108.67,108.68,11482.0,79.0611,79.0684,79.0538,79.0611,11482.0
2019-12-11 14:30:00,108.68,108.68,108.64,108.65,87792.0,79.0611,79.0611,79.032,79.0393,87792.0
2019-12-11 14:35:00,108.65,108.68,108.64,108.66,32041.0,79.0393,79.0611,79.032,79.0466,32041.0
2019-12-11 14:40:00,108.66,108.72,108.64,108.71,63296.0,79.0466,79.0902,79.032,79.0829,63296.0
2019-12-11 14:45:00,108.71,108.72,108.7,108.72,38667.0,79.0829,79.0902,79.0757,79.0902,38667.0
2019-12-11 14:50:00,108.72,108.75,108.71,108.75,40956.0,79.0902,79.112,79.0829,79.112,40956.0
2019-12-11 14:55:00,108.75,108.78,108.74,108.78,33688.0,79.112,79.1339,79.1048,79.1339,33688.0
2019-12-11 15:00:00,108.78,108.8,108.77,108.78,75115.0,79.1339,79.1484,79.1266,79.1339,75115.0
2019-12-11 15:05:00,108.78,108.78,108.77,108.78,192967.0,79.1339,79.1339,79.1266,79.1339,192967.0
2019-12-11 15:10:00,108.77,108.78,108.75,108.76,85584.0,79.1266,79.1339,79.112,79.1193,85584.0
2019-12-11 15:15:00,108.76,108.76,108.75,108.76,17245.0,79.1193,79.1193,79.112,79.1193,17245.0
2019-12-11 15:20:00,108.76,108.78,108.75,108.77,8626.0,79.1193,79.1339,79.112,79.1266,8626.0
2019-12-11 15:25:00,108.78,108.78,108.77,108.77,42363.0,79.1339,79.1339,79.1266,79.1266,42363.0
2019-12-11 15:30:00,108.77,108.79,108.77,108.79,20060.0,79.1266,79.1411,79.1266,79.1411,20060.0
2019-12-11 15:35:00,108.78,108.79,108.76,108.77,32865.0,79.1339,79.1411,79.1193,79.1266,32865.0
2019-12-11 15:40:00,108.77,108.77,108.76,108.76,8552.0,79.1266,79.1266,79.1193,79.1193,8552.0
2019-12-11 15:45:00,108.76,108.76,108.75,108.75,35861.0,79.1193,79.1193,79.112,79.112,35861.0
2019-12-11 15:50:00,108.76,108.8,108.75,108.8,102258.0,79.1193,79.1484,79.112,79.1484,102258.0
2019-12-11 15:55:00,108.8,108.8,108.79,108.79,68381.0,79.1484,79.1484,79.1411,79.1411,68381.0
2019-12-12 09:30:00,108.84,108.89,108.82,108.89,99234.0,79.1775,79.2139,79.163,79.2139,99234.0
2019-12-12 09:35:00,108.89,109.04,108.87,109.03,295401.0,79.2139,79.323,79.1993,79.3157,295401.0
2019-12-12 09:40:00,109.03,109.03,108.99,109.01,159969.0,79.3157,79.3157,79.2866,79.3012,159969.0
2019-12-12 09:45:00,109.01,109.02,109.01,109.02,167218.0,79.3012,79.3084,79.3012,79.3084,167218.0
2019-12-12 09:50:00,109.02,109.06,109.02,109.06,110154.0,79.3084,79.3375,79.3084,79.3375,110154.0
2019-12-12 09:55:00,109.08,109.09,109.07,109.09,67131.0,79.3521,79.3594,79.3448,79.3594,67131.0
2019-12-12 10:00:00,109.1,109.13,109.09,109.11,102076.0,79.3666,79.3885,79.3594,79.3739,102076.0
2019-12-12 10:05:00,109.11,109.13,109.1,109.1,54223.0,79.3739,79.3885,79.3666,79.3666,54223.0
2019-12-12 10:10:00,109.1,109.11,109.08,109.1,306543.0,79.3666,79.3739,79.3521,79.3666,306543.0
2019-12-12 10:15:00,109.11,109.11,109.1,109.11,71266.0,79.3739,79.3739,79.3666,79.3739,71266.0
2019-12-12 10:20:00,109.11,109.13,109.11,109.12,96009.0,79.3739,79.3885,79.3739,79.3812,96009.0
2019-12-12 10:25:00,109.11,109.13,109.09,109.09,92595.0,79.3739,79.3885,79.3594,79.3594,92595.0
2019-12-12 10:30:00,109.1,109.1,109.05,109.06,156932.0,79.3666,79.3666,79.3303,79.3375,156932.0
2019-12-12 10:35:00,109.06,109.06,109.02,109.02,74954.0,79.3375,79.3375,79.3084,79.3084,74954.0
2019-12-12 10:40:00,109.02,109.02,108.98,108.98,15530.0,79.3084,79.3084,79.2794,79.2794,15530.0
2019-12-12 10:45:00,108.97,108.98,108.96,108.98,58834.0,79.2721,79.2794,79.2648,79.2794,58834.0
2019-12-12 10:50:00,108.98,109.0,108.98,109.0,29823.0,79.2794,79.2939,79.2794,79.2939,29823.0
2019-12-12 10:55:00,109.0,109.01,109.0,109.01,80460.0,79.2939,79.3012,79.2939,79.3012,80460.0
2019-12-12 11:00:00,109.01,109.01,108.99,108.99,22602.0,79.3012,79.3012,79.2866,79.2866,22602.0
2019-12-12 11:05:00,109.0,109.0,108.98,108.98,13281.0,79.2939,79.2939,79.2794,79.2794,13281.0
2019-12-12 11:10:00,108.99,108.99,108.95,108.95,39192.0,79.2866,79.2866,79.2575,79.2575,39192.0
2019-12-12 11:15:00,108.95,108.96,108.94,108.95,17874.0,79.2575,79.2648,79.2503,79.2575,17874.0
2019-12-12 11:20:00,108.94,108.94,108.92,108.94,30780.0,79.2503,79.2503,79.2357,79.2503,30780.0
2019-12-12 11:25:00,108.94,108.94,108.91,108.91,9446.0,79.2503,79.2503,79.2284,79.2284,9446.0
2019-12-12 11:30:00,108.92,108.93,108.91,108.93,9110.0,79.2357,79.243,79.2284,79.243,9110.0
2019-12-12 11:35:00,108.92,108.94,108.91,108.93,29594.0,79.2357,79.2503,79.2284,79.243,29594.0
2019-12-12 11:40:00,108.92,108.92,108.88,108.9,11873.0,79.2357,79.2357,79.2066,79.2212,11873.0
2019-12-12 11:45:00,108.9,108.92,108.9,108.91,92812.0,79.2212,79.2357,79.2212,79.2284,92812.0
2019-12-12 11:50:00,108.91,108.92,108.89,108.9,35004.0,79.2284,79.2357,79.2139,79.2212,35004.0
2019-12-12 11:55:00,108.9,108.91,108.86,108.91,76187.0,79.2212,79.2284,79.1921,79.2284,76187.0
2019-12-12 12:00:00,108.9,108.91,108.87,108.88,19130.0,79.2212,79.2284,79.1993,79.2066,19130.0
2019-12-12 12:05:00,108.87,108.9,108.86,108.9,3884.0,79.1993,79.2212,79.1921,79.2212,3884.0
2019-12-12 12:10:00,108.89,108.9,108.88,108.89,41372.0,79.2139,79.2212,79.2066,79.2139,41372.0
2019-12-12 12:15:00,108.9,108.91,108.9,108.9,19460.0,79.2212,79.2284,79.2212,79.2212,19460.0
2019-12-12 12:20:00,108.9,108.91,108.87,108.87,33739.0,79.2212,79.2284,79.1993,79.1993,33739.0
2019-12-12 12:25:00,108.87,108.89,108.86,108.89,13916.0,79.1993,79.2139,79.1921,79.2139,13916.0
2019-12-12 12:30:00,108.89,108.94,108.89,108.93,44369.0,79.2139,79.2503,79.2139,79.243,44369.0
2019-12-12 12:35:00,108.93,108.96,108.93,108.94,5114.0,79.243,79.2648,79.243,79.2503,5114.0
2019-12-12 12:40:00,108.95,108.97,108.95,108.96,202163.0,79.2575,79.2721,79.2575,79.2648,202163.0
2019-12-12 12:45:00,108.96,108.97,108.95,108.97,3790.0,79.2648,79.2721,79.2575,79.2721,3790.0
2019-12-12 12:50:00,108.97,108.98,108.96,108.97,5925.0,79.2721,79.2794,79.2648,79.2721,5925.0
2019-12-12 12:55:00,108.97,108.98,108.96,108.97,26288.0,79.2721,79.2794,79.2648,79.2721,26288.0
2019-12-12 13:00:00,108.97,108.99,108.96,108.99,66607.0,79.2721,79.2866,79.2648,79.2866,66607.0
2019-12-12 13:05:00,108.99,109.0,108.99,108.99,11589.0,79.2866,79.2939,79.2866,79.2866,11589.0
2019-12-12 13:10:00,108.99,109.02,108.99,109.01,20857.0,79.2866,79.3084,79.2866,79.3012,20857.0
2019-12-12 13:15:00,109.01,109.02,109.01,109.02,13023.0,79.3012,79.3084,79.3012,79.3084,13023.0
2019-12-12 13:20:00,109.02,109.03,109.01,109.02,19454.0,79.3084,79.3157,79.3012,79.3084,19454.0
2019-12-12 13:25:00,109.01,109.02,109.01,109.02,7213.0,79.3012,79.3084,79.3012,79.3084,7213.0
2019-12-12 13:30:00,109.02,109.02,109.01,109.02,30335.0,79.3084,79.3084,79.3012,79.3084,30335.0
2019-12-12 13:35:00,109.01,109.02,109.01,109.02,31971.0,79.3012,79.3084,79.3012,79.3084,31971.0
2019-12-12 13:40:00,109.02,109.02,109.01,109.02,2626.0,79.3084,79.3084,79.3012,79.3084,2626.0
2019-12-12 13:45:00,109.02,109.02,109.01,109.02,5507.0,79.3084,79.3084,79.3012,79.3084,5507.0
2019-12-12 13:50:00,109.02,109.02,109.01,109.01,1543.0,79.3084,79.3084,79.3012,79.3012,1543.0
2019-12-12 13:55:00,109.02,109.03,109.01,109.03,17546.0,79.3084,79.3157,79.3012,79.3157,17546.0
2019-12-12 14:00:00,109.03,109.03,109.02,109.03,42443.0,79.3157,79.3157,79.3084,79.3157,42443.0
2019-12-12 14:05:00,109.03,109.03,109.02,109.03,2853.0,79.3157,79.3157,79.3084,79.3157,2853.0
2019-12-12 14:10:00,109.03,109.03,109.01,109.02,23013.0,79.3157,79.3157,79.3012,79.3084,23013.0
2019-12-12 14:15:00,109.02,109.04,109.01,109.04,44165.0,79.3084,79.323,79.3012,79.323,44165.0
2019-12-12 14:20:00,109.04,109.06,109.03,109.05,69704.0,79.323,79.3375,79.3157,79.3303,69704.0
2019-12-12 14:25:00,109.05,109.06,109.04,109.05,120080.0,79.3303,79.3375,79.323,79.3303,120080.0
2019-12-12 14:30:00,109.05,109.15,109.05,109.11,81819.0,79.3303,79.403,79.3303,79.3739,81819.0
2019-12-12 14:35:00,109.1,109.1,109.06,109.09,40041.0,79.3666,79.3666,79.3375,79.3594,40041.0
2019-12-12 14:40:00,109.09,109.1,109.09,109.09,27203.0,79.3594,79.3666,79.3594,79.3594,27203.0
2019-12-12 14:45:00,109.09,109.1,109.06,109.06,24855.0,79.3594,79.3666,79.3375,79.3375,24855.0
2019-12-12 14:50:00,109.07,109.09,109.04,109.09,63841.0,79.3448,79.3594,79.323,79.3594,63841.0
2019-12-12 14:55:00,109.09,109.1,109.07,109.09,16916.0,79.3594,79.3666,79.3448,79.3594,16916.0
2019-12-12 15:00:00,109.09,109.1,109.08,109.09,16406.0,79.3594,79.3666,79.3521,79.3594,16406.0
2019-12-12 15:05:00,109.09,109.12,109.09,109.12,50694.0,79.3594,79.3812,79.3594,79.3812,50694.0
2019-12-12 15:10:00,109.12,109.12,109.1,109.1,15260.0,79.3812,79.3812,79.3666,79.3666,15260.0
2019-12-12 15:15:00,109.1,109.12,109.09,109.11,61575.0,79.3666,79.3812,79.3594,79.3739,61575.0
2019-12-12 15:20:00,109.11,109.12,109.1,109.11,52896.0,79.3739,79.3812,79.3666,79.3739,52896.0
2019-12-12 15:25:00,109.11,109.12,109.11,109.12,65961.0,79.3739,79.3812,79.3739,79.3812,65961.0
2019-12-12 15:30:00,109.12,109.12,109.09,109.09,47400.0,79.3812,79.3812,79.3594,79.3594,47400.0
2019-12-12 15:35:00,109.09,109.1,109.05,109.09,54618.0,79.3594,79.3666,79.3303,79.3594,54618.0
2019-12-12 15:40:00,109.08,109.09,109.08,109.08,33534.0,79.3521,79.3594,79.3521,79.3521,33534.0
2019-12-12 15:45:00,109.09,109.1,109.08,109.1,50146.0,79.3594,79.3666,79.3521,79.3666,50146.0
2019-12-12 15:50:00,109.1,109.11,109.09,109.09,150311.0,79.3666,79.3739,79.3594,79.3594,150311.0
2019-12-12 15:55:00,109.09,109.09,109.05,109.07,489031.0,79.3594,79.3594,79.3303,79.3448,489031.0
2019-12-13 09:30:00,109.09,109.19,109.06,109.06,13421.0,79.3594,79.4321,79.3375,79.3375,13421.0
2019-12-13 09:35:00,109.08,109.11,109.08,109.11,61153.0,79.3521,79.3739,79.3521,79.3739,61153.0
2019-12-13 09:40:00,109.12,109.13,109.07,109.07,38244.0,79.3812,79.3885,79.3448,79.3448,38244.0
2019-12-13 09:45:00,109.08,109.1,109.07,109.08,10124.0,79.3521,79.3666,79.3448,79.3521,10124.0
2019-12-13 09:50:00,109.08,109.15,109.08,109.13,26567.0,79.3521,79.403,79.3521,79.3885,26567.0
2019-12-13 09:55:00,109.13,109.15,109.13,109.14,16252.0,79.3885,79.403,79.3885,79.3957,16252.0
2019-12-13 10:00:00,109.14,109.22,109.11,109.18,76952.0,79.3957,79.4539,79.3739,79.4248,76952.0
2019-12-13 10:05:00,109.18,109.2,109.15,109.17,117648.0,79.4248,79.4394,79.403,79.4176,117648.0
2019-12-13 10:10:00,109.17,109.2,109.12,109.13,151420.0,79.4176,79.4394,79.3812,79.3885,151420.0
2019-12-13 10:15:00,109.14,109.19,109.14,109.19,67034.0,79.3957,79.4321,79.3957,79.4321,67034.0
2019-12-13 10:20:00,109.18,109.19,109.17,109.19,18129.0,79.4248,79.4321,79.4176,79.4321,18129.0
2019-12-13 10:25:00,109.19,109.21,109.16,109.19,141783.0,79.4321,79.4467,79.4103,79.4321,141783.0
2019-12-13 10:30:00,109.19,109.19,109.14,109.18,71021.0,79.4321,79.4321,79.3957,79.4248,71021.0
2019-12-13 10:35:00,109.18,109.18,109.12,109.15,247060.0,79.4248,79.4248,79.3812,79.403,247060.0
2019-12-13 10:40:00,109.15,109.19,109.14,109.17,17121.0,79.403,79.4321,79.3957,79.4176,17121.0
2019-12-13 10:45:00,109.16,109.19,109.15,109.16,49845.0,79.4103,79.4321,79.403,79.4103,49845.0
2019-12-13 10:50:00,109.17,109.18,109.13,109.13,122498.0,79.4176,79.4248,79.3885,79.3885,122498.0
2019-12-13 10:55:00,109.14,109.14,109.09,109.1,189771.0,79.3957,79.3957,79.3594,79.3666,189771.0
2019-12-13 11:00:00,109.09,109.1,109.09,109.1,110601.0,79.3594,79.3666,79.3594,79.3666,110601.0
2019-12-13 11:05:00,109.1,109.14,109.1,109.14,69862.0,79.3666,79.3957,79.3666,79.3957,69862.0
2019-12-13 11:10:00,109.15,109.16,109.12,109.13,68136.0,79.403,79.4103,79.3812,79.3885,68136.0
2019-12-13 11:15:00,109.12,109.13,109.1,109.1,37790.0,79.3812,79.3885,79.3666,79.3666,37790.0
2019-12-13 11:20:00,109.1,109.1,109.06,109.07,120054.0,79.3666,79.3666,79.3375,79.3448,120054.0
2019-12-13 11:25:00,109.07,109.08,109.05,109.06,42117.0,79.3448,79.3521,79.3303,79.3375,42117.0
2019-12-13 11:30:00,109.06,109.08,109.05,109.08,61554.0,79.3375,79.3521,79.3303,79.3521,61554.0
2019-12-13 11:35:00,109.08,109.14,109.07,109.14,44889.0,79.3521,79.3957,79.3448,79.3957,44889.0
2019-12-13 11:40:00,109.14,109.15,109.13,109.13,8675.0,79.3957,79.403,79.3885,79.3885,8675.0
2019-12-13 11:45:00,109.13,109.15,109.13,109.14,76790.0,79.3885,79.403,79.3885,79.3957,76790.0
2019-12-13 11:50:00,109.14,109.15,109.13,109.14,103970.0,79.3957,79.403,79.3885,79.3957,103970.0
2019-12-13 11:55:00,109.15,109.16,109.15,109.16,11341.0,79.403,79.4103,79.403,79.4103,11341.0
2019-12-13 12:00:00,109.16,109.18,109.15,109.18,33241.0,79.4103,79.4248,79.403,79.4248,33241.0
2019-12-13 12:05:00,109.18,109.18,109.17,109.18,1054.0,79.4248,79.4248,79.4176,79.4248,1054.0
2019-12-13 12:10:00,109.18,109.2,109.17,109.19,24709.0,79.4248,79.4394,79.4176,79.4321,24709.0
2019-12-13 12:15:00,109.19,109.2,109.18,109.19,24677.0,79.4321,79.4394,79.4248,79.4321,24677.0
2019-12-13 12:20:00,109.2,109.2,109.18,109.2,9739.0,79.4394,79.4394,79.4248,79.4394,9739.0
2019-12-13 12:25:00,109.2,109.2,109.19,109.2,18801.0,79.4394,79.4394,79.4321,79.4394,18801.0
2019-12-13 12:30:00,109.2,109.2,109.19,109.2,15361.0,79.4394,79.4394,79.4321,79.4394,15361.0
2019-12-13 12:35:00,109.2,109.2,109.19,109.2,5571.0,79.4394,79.4394,79.4321,79.4394,5571.0
2019-12-13 12:40:00,109.2,109.2,109.17,109.18,16767.0,79.4394,79.4394,79.4176,79.4248,16767.0
2019-12-13 12:45:00,109.18,109.18,109.17,109.18,2866.0,79.4248,79.4248,79.4176,79.4248,2866.0
2019-12-13 12:50:00,109.17,109.19,109.17,109.19,8679.0,79.4176,79.4321,79.4176,79.4321,8679.0
2019-12-13 12:55:00,109.19,109.21,109.18,109.2,39468.0,79.4321,79.4467,79.4248,79.4394,39468.0
2019-12-13 13:00:00,109.2,109.21,109.2,109.21,717.0,79.4394,79.4467,79.4394,79.4467,717.0
2019-12-13 13:05:00,109.21,109.21,109.2,109.21,4263.0,79.4467,79.4467,79.4394,79.4467,4263.0
2019-12-13 13:10:00,109.21,109.21,109.2,109.21,3318.0,79.4467,79.4467,79.4394,79.4467,3318.0
2019-12-13 13:15:00,109.2,109.21,109.2,109.2,1131.0,79.4394,79.4467,79.4394,79.4394,1131.0
2019-12-13 13:20:00,109.21,109.21,109.18,109.19,30711.0,79.4467,79.4467,79.4248,79.4321,30711.0
2019-12-13 13:25:00,109.19,109.19,109.17,109.17,18294.0,79.4321,79.4321,79.4176,79.4176,18294.0
2019-12-13 13:30:00,109.17,109.2,109.16,109.2,36768.0,79.4176,79.4394,79.4103,79.4394,36768.0
2019-12-13 13:35:00,109.2,109.2,109.18,109.19,17656.0,79.4394,79.4394,79.4248,79.4321,17656.0
2019-12-13 13:40:00,109.19,109.19,109.18,109.19,4856.0,79.4321,79.4321,79.4248,79.4321,4856.0
2019-12-13 13:45:00,109.19,109.19,109.18,109.18,893.0,79.4321,79.4321,79.4248,79.4248,893.0
2019-12-13 13:50:00,109.19,109.2,109.18,109.2,33581.0,79.4321,79.4394,79.4248,79.4394,33581.0
2019-12-13 13:55:00,109.2,109.2,109.18,109.19,14887.0,79.4394,79.4394,79.4248,79.4321,14887.0
2019-12-13 14:00:00,109.19,109.19,109.18,109.18,12349.0,79.4321,79.4321,79.4248,79.4248,12349.0
2019-12-13 14:05:00,109.19,109.19,109.18,109.19,2535.0,79.4321,79.4321,79.4248,79.4321,2535.0
2019-12-13 14:10:00,109.19,109.19,109.18,109.19,1369.0,79.4321,79.4321,79.4248,79.4321,1369.0
2019-12-13 14:15:00,109.18,109.19,109.18,109.19,2786.0,79.4248,79.4321,79.4248,79.4321,2786.0
2019-12-13 14:20:00,109.19,109.19,109.18,109.19,2327.0,79.4321,79.4321,79.4248,79.4321,2327.0
2019-12-13 14:25:00,109.19,109.19,109.18,109.18,2752.0,79.4321,79.4321,79.4248,79.4248,2752.0
2019-12-13 14:30:00,109.19,109.19,109.18,109.19,900.0,79.4321,79.4321,79.4248,79.4321,900.0
2019-12-13 14:35:00,109.18,109.19,109.18,109.18,5593.0,79.4248,79.4321,79.4248,79.4248,5593.0
2019-12-13 14:40:00,109.18,109.19,109.18,109.18,7737.0,79.4248,79.4321,79.4248,79.4248,7737.0
2019-12-13 14:45:00,109.18,109.19,109.18,109.18,7703.0,79.4248,79.4321,79.4248,79.4248,7703.0
2019-12-13 14:50:00,109.19,109.19,109.18,109.19,15304.0,79.4321,79.4321,79.4248,79.4321,15304.0
2019-12-13 14:55:00,109.18,109.19,109.18,109.19,13422.0,79.4248,79.4321,79.4248,79.4321,13422.0
2019-12-13 15:00:00,109.18,109.19,109.18,109.18,20980.0,79.4248,79.4321,79.4248,79.4248,20980.0
2019-12-13 15:05:00,109.18,109.19,109.17,109.17,114917.0,79.4248,79.4321,79.4176,79.4176,114917.0
2019-12-13 15:10:00,109.18,109.19,109.17,109.18,22154.0,79.4248,79.4321,79.4176,79.4248,22154.0
2019-12-13 15:15:00,109.17,109.18,109.17,109.18,9558.0,79.4176,79.4248,79.4176,79.4248,9558.0
2019-12-13 15:20:00,109.18,109.18,109.16,109.16,35813.0,79.4248,79.4248,79.4103,79.4103,35813.0
2019-12-13 15:25:00,109.17,109.17,109.16,109.16,11185.0,79.4176,79.4176,79.4103,79.4103,11185.0
2019-12-13 15:30:00,109.16,109.18,109.16,109.18,21358.0,79.4103,79.4248,79.4103,79.4248,21358.0
2019-12-13 15:35:00,109.18,109.18,109.17,109.18,900.0,79.4248,79.4248,79.4176,79.4248,900.0
2019-12-13 15:40:00,109.18,109.18,109.17,109.18,88012.0,79.4248,79.4248,79.4176,79.4248,88012.0
2019-12-13 15:45:00,109.18,109.18,109.17,109.18,10602.0,79.4248,79.4248,79.4176,79.4248,10602.0
2019-12-13 15:50:00,109.18,109.18,109.17,109.18,26635.0,79.4248,79.4248,79.4176,79.4248,26635.0
2019-12-13 15:55:00,109.18,109.19,109.17,109.17,173703.0,79.4248,79.4321,79.4176,79.4176,173703.0
2019-12-16 09:30:00,109.32,109.35,109.3,109.34,100310.0,79.5267,79.5485,79.5121,79.5412,100310.0
2019-12-16 09:35:00,109.34,109.35,109.31,109.32,87079.0,79.5412,79.5485,79.5194,79.5267,87079.0
2019-12-16 09:40:00,109.32,109.34,109.31,109.33,64344.0,79.5267,79.5412,79.5194,79.534,64344.0
2019-12-16 09:45:00,109.33,109.37,109.33,109.36,57170.0,79.534,79.5631,79.534,79.5558,57170.0
2019-12-16 09:50:00,109.35,109.38,109.34,109.37,53155.0,79.5485,79.5703,79.5412,79.5631,53155.0
2019-12-16 09:55:00,109.37,109.37,109.35,109.36,10467.0,79.5631,79.5631,79.5485,79.5558,10467.0
2019-12-16 10:00:00,109.36,109.37,109.35,109.37,27099.0,79.5558,79.5631,79.5485,79.5631,27099.0
2019-12-16 10:05:00,109.37,109.38,109.36,109.38,55381.0,79.5631,79.5703,79.5558,79.5703,55381.0
2019-12-16 10:10:00,109.38,109.39,109.37,109.39,47311.0,79.5703,79.5776,79.5631,79.5776,47311.0
2019-12-16 10:15:00,109.39,109.39,109.38,109.39,40045.0,79.5776,79.5776,79.5703,79.5776,40045.0
2019-12-16 10:20:00,109.39,109.41,109.38,109.41,84708.0,79.5776,79.5922,79.5703,79.5922,84708.0
2019-12-16 10:25:00,109.4,109.41,109.4,109.41,8811.0,79.5849,79.5922,79.5849,79.5922,8811.0
2019-12-16 10:30:00,109.41,109.41,109.4,109.41,6766.0,79.5922,79.5922,79.5849,79.5922,6766.0
2019-12-16 10:35:00,109.4,109.41,109.4,109.41,3467.0,79.5849,79.5922,79.5849,79.5922,3467.0
2019-12-16 10:40:00,109.41,109.41,109.4,109.41,74242.0,79.5922,79.5922,79.5849,79.5922,74242.0
2019-12-16 10:45:00,109.42,109.42,109.41,109.42,7940.0,79.5994,79.5994,79.5922,79.5994,7940.0
2019-12-16 10:50:00,109.42,109.42,109.41,109.42,28748.0,79.5994,79.5994,79.5922,79.5994,28748.0
2019-12-16 10:55:00,109.42,109.42,109.4,109.4,9305.0,79.5994,79.5994,79.5849,79.5849,9305.0
2019-12-16 11:00:00,109.41,109.41,109.39,109.4,13091.0,79.5922,79.5922,79.5776,79.5849,13091.0
2019-12-16 11:05:00,109.39,109.4,109.38,109.39,1323499.0,79.5776,79.5849,79.5703,79.5776,1323499.0
2019-12-16 11:10:00,109.39,109.4,109.39,109.4,26265.0,79.5776,79.5849,79.5776,79.5849,26265.0
2019-12-16 11:15:00,109.4,109.4,109.39,109.4,12316.0,79.5849,79.5849,79.5776,79.5849,12316.0
2019-12-16 11:20:00,109.4,109.4,109.39,109.4,3491.0,79.5849,79.5849,79.5776,79.5849,3491.0
2019-12-16 11:25:00,109.4,109.4,109.39,109.4,28542.0,79.5849,79.5849,79.5776,79.5849,28542.0
2019-12-16 11:30:00,109.41,109.41,109.4,109.41,8479.0,79.5922,79.5922,79.5849,79.5922,8479.0
2019-12-16 11:35:00,109.4,109.41,109.4,109.4,59395.0,79.5849,79.5922,79.5849,79.5849,59395.0
2019-12-16 11:40:00,109.41,109.41,109.4,109.41,2778.0,79.5922,79.5922,79.5849,79.5922,2778.0
2019-12-16 11:45:00,109.41,109.41,109.4,109.41,12370.0,79.5922,79.5922,79.5849,79.5922,12370.0
2019-12-16 11:50:00,109.41,109.41,109.4,109.41,1960.0,79.5922,79.5922,79.5849,79.5922,1960.0
2019-12-16 11:55:00,109.4,109.42,109.4,109.42,19583.0,79.5849,79.5994,79.5849,79.5994,19583.0
2019-12-16 12:00:00,109.42,109.44,109.41,109.44,119646.0,79.5994,79.614,79.5922,79.614,119646.0
2019-12-16 12:05:00,109.44,109.45,109.44,109.45,65532.0,79.614,79.6213,79.614,79.6213,65532.0
2019-12-16 12:10:00,109.45,109.47,109.45,109.47,32734.0,79.6213,79.6358,79.6213,79.6358,32734.0
2019-12-16 12:15:00,109.46,109.47,109.46,109.47,70990.0,79.6285,79.6358,79.6285,79.6358,70990.0
2019-12-16 12:20:00,109.46,109.47,109.46,109.47,11287.0,79.6285,79.6358,79.6285,79.6358,11287.0
2019-12-16 12:25:00,109.47,109.47,109.46,109.46,25663.0,79.6358,79.6358,79.6285,79.6285,25663.0
2019-12-16 12:30:00,109.46,109.46,109.45,109.45,18760.0,79.6285,79.6285,79.6213,79.6213,18760.0
2019-12-16 12:35:00,109.45,109.46,109.45,109.45,5509.0,79.6213,79.6285,79.6213,79.6213,5509.0
2019-12-16 12:40:00,109.45,109.46,109.44,109.44,115770.0,79.6213,79.6285,79.614,79.614,115770.0
2019-12-16 12:45:00,109.44,109.45,109.43,109.44,38464.0,79.614,79.6213,79.6067,79.614,38464.0
2019-12-16 12:50:00,109.44,109.45,109.44,109.45,9424.0,79.614,79.6213,79.614,79.6213,9424.0
2019-12-16 12:55:00,109.45,109.45,109.44,109.45,4641.0,79.6213,79.6213,79.614,79.6213,4641.0
2019-12-16 13:00:00,109.45,109.45,109.44,109.45,6353.0,79.6213,79.6213,79.614,79.6213,6353.0
2019-12-16 13:05:00,109.44,109.45,109.44,109.45,54932.0,79.614,79.6213,79.614,79.6213,54932.0
2019-12-16 13:10:00,109.45,109.45,109.44,109.45,5982.0,79.6213,79.6213,79.614,79.6213,5982.0
2019-12-16 13:15:00,109.45,109.46,109.45,109.46,40695.0,79.6213,79.6285,79.6213,79.6285,40695.0
2019-12-16 13:20:00,109.45,109.46,109.45,109.46,52047.0,79.6213,79.6285,79.6213,79.6285,52047.0
2019-12-16 13:25:00,109.46,109.46,109.45,109.46,3166.0,79.6285,79.6285,79.6213,79.6285,3166.0
2019-12-16 13:30:00,109.45,109.46,109.45,109.46,944.0,79.6213,79.6285,79.6213,79.6285,944.0
2019-12-16 13:35:00,109.45,109.46,109.45,109.45,44950.0,79.6213,79.6285,79.6213,79.6213,44950.0
2019-12-16 13:40:00,109.46,109.46,109.45,109.45,8386.0,79.6285,79.6285,79.6213,79.6213,8386.0
2019-12-16 13:45:00,109.46,109.46,109.45,109.46,10533.0,79.6285,79.6285,79.6213,79.6285,10533.0
2019-12-16 13:50:00,109.45,109.46,109.45,109.45,18273.0,79.6213,79.6285,79.6213,79.6213,18273.0
2019-12-16 13:55:00,109.45,109.46,109.45,109.45,29913.0,79.6213,79.6285,79.6213,79.6213,29913.0
2019-12-16 14:00:00,109.45,109.47,109.45,109.46,108771.0,79.6213,79.6358,79.6213,79.6285,108771.0
2019-12-16 14:05:00,109.45,109.45,109.44,109.45,34329.0,79.6213,79.6213,79.614,79.6213,34329.0
2019-12-16 14:10:00,109.45,109.45,109.43,109.44,60712.0,79.6213,79.6213,79.6067,79.614,60712.0
2019-12-16 14:15:00,109.44,109.44,109.43,109.44,13218.0,79.614,79.614,79.6067,79.614,13218.0
2019-12-16 14:20:00,109.44,109.44,109.43,109.44,12976.0,79.614,79.614,79.6067,79.614,12976.0
2019-12-16 14:25:00,109.44,109.44,109.43,109.44,11641.0,79.614,79.614,79.6067,79.614,11641.0
2019-12-16 14:30:00,109.44,109.44,109.43,109.43,8051.0,79.614,79.614,79.6067,79.6067,8051.0
2019-12-16 14:35:00,109.44,109.44,109.43,109.44,2456.0,79.614,79.614,79.6067,79.614,2456.0
2019-12-16 14:40:00,109.44,109.45,109.43,109.45,16574.0,79.614,79.6213,79.6067,79.6213,16574.0
2019-12-16 14:45:00,109.45,109.45,109.44,109.45,5078.0,79.6213,79.6213,79.614,79.6213,5078.0
2019-12-16 14:50:00,109.45,109.45,109.44,109.45,14175.0,79.6213,79.6213,79.614,79.6213,14175.0
2019-12-16 14:55:00,109.45,109.45,109.44,109.45,31115.0,79.6213,79.6213,79.614,79.6213,31115.0
2019-12-16 15:00:00,109.45,109.45,109.43,109.44,74124.0,79.6213,79.6213,79.6067,79.614,74124.0
2019-12-16 15:05:00,109.44,109.44,109.43,109.44,26707.0,79.614,79.614,79.6067,79.614,26707.0
2019-12-16 15:10:00,109.44,109.44,109.43,109.44,21165.0,79.614,79.614,79.6067,79.614,21165.0
2019-12-16 15:15:00,109.44,109.44,109.43,109.44,26019.0,79.614,79.614,79.6067,79.614,26019.0
2019-12-16 15:20:00,109.44,109.44,109.43,109.44,77614.0,79.614,79.614,79.6067,79.614,77614.0
2019-12-16 15:25:00,109.44,109.45,109.44,109.45,59379.0,79.614,79.6213,79.614,79.6213,59379.0
2019-12-16 15:30:00,109.45,109.45,109.43,109.44,73434.0,79.6213,79.6213,79.6067,79.614,73434.0
2019-12-16 15:35:00,109.45,109.45,109.44,109.44,49387.0,79.6213,79.6213,79.614,79.614,49387.0
2019-12-16 15:40:00,109.45,109.45,109.44,109.45,90855.0,79.6213,79.6213,79.614,79.6213,90855.0
2019-12-16 15:45:00,109.45,109.45,109.43,109.44,128600.0,79.6213,79.6213,79.6067,79.614,128600.0
2019-12-16 15:50:00,109.44,109.45,109.43,109.45,42956.0,79.614,79.6213,79.6067,79.6213,42956.0
2019-12-16 15:55:00,109.44,109.45,109.41,109.42,1050805.0,79.614,79.6213,79.5922,79.5994,1050805.0
2019-12-17 09:30:00,109.45,109.46,109.44,109.45,92552.0,79.6213,79.6285,79.614,79.6213,92552.0
2019-12-17 09:35:00,109.46,109.52,109.45,109.49,200167.0,79.6285,79.6722,79.6213,79.6504,200167.0
2019-12-17 09:40:00,109.5,109.5,109.49,109.5,13238.0,79.6576,79.6576,79.6504,79.6576,13238.0
2019-12-17 09:45:00,109.5,109.5,109.48,109.49,24570.0,79.6576,79.6576,79.6431,79.6504,24570.0
2019-12-17 09:50:00,109.48,109.49,109.48,109.48,13480.0,79.6431,79.6504,79.6431,79.6431,13480.0
2019-12-17 09:55:00,109.48,109.49,109.47,109.49,26595.0,79.6431,79.6504,79.6358,79.6504,26595.0
2019-12-17 10:00:00,109.49,109.49,109.48,109.49,70808.0,79.6504,79.6504,79.6431,79.6504,70808.0
2019-12-17 10:05:00,109.49,109.5,109.49,109.5,52088.0,79.6504,79.6576,79.6504,79.6576,52088.0
2019-12-17 10:10:00,109.5,109.52,109.49,109.52,16962.0,79.6576,79.6722,79.6504,79.6722,16962.0
2019-12-17 10:15:00,109.52,109.53,109.51,109.53,51009.0,79.6722,79.6795,79.6649,79.6795,51009.0
2019-12-17 10:20:00,109.53,109.54,109.52,109.54,11518.0,79.6795,79.6867,79.6722,79.6867,11518.0
2019-12-17 10:25:00,109.54,109.55,109.53,109.55,16166.0,79.6867,79.694,79.6795,79.694,16166.0
2019-12-17 10:30:00,109.54,109.56,109.54,109.56,58487.0,79.6867,79.7013,79.6867,79.7013,58487.0
2019-12-17 10:35:00,109.56,109.57,109.55,109.57,12123.0,79.7013,79.7086,79.694,79.7086,12123.0
2019-12-17 10:40:00,109.57,109.58,109.57,109.57,87102.0,79.7086,79.7158,79.7086,79.7086,87102.0
2019-12-17 10:45:00,109.57,109.58,109.56,109.58,93981.0,79.7086,79.7158,79.7013,79.7158,93981.0
2019-12-17 10:50:00,109.58,109.58,109.57,109.58,1961.0,79.7158,79.7158,79.7086,79.7158,1961.0
2019-12-17 10:55:00,109.57,109.58,109.55,109.55,9786.0,79.7086,79.7158,79.694,79.694,9786.0
2019-12-17 11:00:00,109.55,109.56,109.55,109.56,2090.0,79.694,79.7013,79.694,79.7013,2090.0
2019-12-17 11:05:00,109.56,109.58,109.56,109.57,88220.0,79.7013,79.7158,79.7013,79.7086,88220.0
2019-12-17 11:10:00,109.58,109.58,109.57,109.57,61414.0,79.7158,79.7158,79.7086,79.7086,61414.0
2019-12-17 11:15:00,109.58,109.6,109.58,109.6,45274.0,79.7158,79.7304,79.7158,79.7304,45274.0
2019-12-17 11:20:00,109.6,109.61,109.6,109.61,56590.0,79.7304,79.7377,79.7304,79.7377,56590.0
2019-12-17 11:25:00,109.6,109.61,109.6,109.61,1771.0,79.7304,79.7377,79.7304,79.7377,1771.0
2019-12-17 11:30:00,109.61,109.61,109.6,109.61,3280.0,79.7377,79.7377,79.7304,79.7377,3280.0
2019-12-17 11:35:00,109.61,109.62,109.6,109.62,78270.0,79.7377,79.7449,79.7304,79.7449,78270.0
2019-12-17 11:40:00,109.62,109.63,109.62,109.62,46323.0,79.7449,79.7522,79.7449,79.7449,46323.0
2019-12-17 11:45:00,109.62,109.64,109.62,109.64,19968.0,79.7449,79.7595,79.7449,79.7595,19968.0
2019-12-17 11:50:00,109.63,109.65,109.63,109.65,33429.0,79.7522,79.7668,79.7522,79.7668,33429.0
2019-12-17 11:55:00,109.65,109.66,109.64,109.66,34671.0,79.7668,79.774,79.7595,79.774,34671.0
2019-12-17 12:00:00,109.66,109.67,109.65,109.67,60196.0,79.774,79.7813,79.7668,79.7813,60196.0
2019-12-17 12:05:00,109.67,109.67,109.66,109.67,2617.0,79.7813,79.7813,79.774,79.7813,2617.0
2019-12-17 12:10:00,109.67,109.67,109.66,109.67,83993.0,79.7813,79.7813,79.774,79.7813,83993.0
2019-12-17 12:15:00,109.67,109.68,109.66,109.68,118314.0,79.7813,79.7886,79.774,79.7886,118314.0
2019-12-17 12:20:00,109.68,109.68,109.67,109.68,4858.0,79.7886,79.7886,79.7813,79.7886,4858.0
2019-12-17 12:25:00,109.68,109.68,109.67,109.67,3845.0,79.7886,79.7886,79.7813,79.7813,3845.0
2019-12-17 12:30:00,109.67,109.68,109.67,109.67,826.0,79.7813,79.7886,79.7813,79.7813,826.0
2019-12-17 12:35:00,109.68,109.68,109.67,109.67,2667.0,79.7886,79.7886,79.7813,79.7813,2667.0
2019-12-17 12:40:00,109.67,109.68,109.67,109.68,30773.0,79.7813,79.7886,79.7813,79.7886,30773.0
2019-12-17 12:45:00,109.67,109.68,109.67,109.67,748.0,79.7813,79.7886,79.7813,79.7813,748.0
2019-12-17 12:50:00,109.68,109.69,109.67,109.69,137031.0,79.7886,79.7959,79.7813,79.7959,137031.0
2019-12-17 12:55:00,109.69,109.71,109.68,109.7,180788.0,79.7959,79.8104,79.7886,79.8031,180788.0
2019-12-17 13:00:00,109.7,109.72,109.7,109.7,154206.0,79.8031,79.8177,79.8031,79.8031,154206.0
2019-12-17 13:05:00,109.7,109.71,109.7,109.7,3468.0,79.8031,79.8104,79.8031,79.8031,3468.0
2019-12-17 13:10:00,109.7,109.71,109.7,109.71,17656.0,79.8031,79.8104,79.8031,79.8104,17656.0
2019-12-17 13:15:00,109.7,109.71,109.7,109.71,151536.0,79.8031,79.8104,79.8031,79.8104,151536.0
2019-12-17 13:20:00,109.7,109.73,109.7,109.73,152020.0,79.8031,79.825,79.8031,79.825,152020.0
2019-12-17 13:25:00,109.73,109.73,109.72,109.72,2035.0,79.825,79.825,79.8177,79.8177,2035.0
2019-12-17 13:30:00,109.73,109.73,109.71,109.72,132499.0,79.825,79.825,79.8104,79.8177,132499.0
2019-12-17 13:35:00,109.72,109.72,109.71,109.72,33216.0,79.8177,79.8177,79.8104,79.8177,33216.0
2019-12-17 13:40:00,109.72,109.72,109.71,109.72,88287.0,79.8177,79.8177,79.8104,79.8177,88287.0
2019-12-17 13:45:00,109.72,109.73,109.71,109.72,101725.0,79.8177,79.825,79.8104,79.8177,101725.0
2019-12-17 13:50:00,109.72,109.72,109.71,109.72,58780.0,79.8177,79.8177,79.8104,79.8177,58780.0
2019-12-17 13:55:00,109.73,109.73,109.72,109.72,58151.0,79.825,79.825,79.8177,79.8177,58151.0
2019-12-17 14:00:00,109.73,109.73,109.72,109.73,68642.0,79.825,79.825,79.8177,79.825,68642.0
2019-12-17 14:05:00,109.73,109.73,109.72,109.73,12577.0,79.825,79.825,79.8177,79.825,12577.0
2019-12-17 14:10:00,109.73,109.73,109.72,109.73,8071.0,79.825,79.825,79.8177,79.825,8071.0
2019-12-17 14:15:00,109.72,109.73,109.72,109.73,3023.0,79.8177,79.825,79.8177,79.825,3023.0
2019-12-17 14:20:00,109.73,109.73,109.72,109.72,21172.0,79.825,79.825,79.8177,79.8177,21172.0
2019-12-17 14:25:00,109.73,109.73,109.72,109.73,24680.0,79.825,79.825,79.8177,79.825,24680.0
2019-12-17 14:30:00,109.73,109.74,109.72,109.73,99937.0,79.825,79.8322,79.8177,79.825,99937.0
2019-12-17 14:35:00,109.73,109.74,109.73,109.74,24298.0,79.825,79.8322,79.825,79.8322,24298.0
2019-12-17 14:40:00,109.74,109.74,109.73,109.74,73980.0,79.8322,79.8322,79.825,79.8322,73980.0
2019-12-17 14:45:00,109.74,109.74,109.73,109.74,65947.0,79.8322,79.8322,79.825,79.8322,65947.0
2019-12-17 14:50:00,109.73,109.74,109.73,109.74,40796.0,79.825,79.8322,79.825,79.8322,40796.0
2019-12-17 14:55:00,109.73,109.75,109.73,109.75,152607.0,79.825,79.8395,79.825,79.8395,152607.0
2019-12-17 15:00:00,109.75,109.75,109.74,109.75,130534.0,79.8395,79.8395,79.8322,79.8395,130534.0
2019-12-17 15:05:00,109.75,109.76,109.74,109.76,6799.0,79.8395,79.8468,79.8322,79.8468,6799.0
2019-12-17 15:10:00,109.75,109.75,109.73,109.73,191672.0,79.8395,79.8395,79.825,79.825,191672.0
2019-12-17 15:15:00,109.73,109.74,109.72,109.72,143728.0,79.825,79.8322,79.8177,79.8177,143728.0
2019-12-17 15:20:00,109.72,109.73,109.72,109.73,3220.0,79.8177,79.825,79.8177,79.825,3220.0
2019-12-17 15:25:00,109.73,109.73,109.72,109.73,44119.0,79.825,79.825,79.8177,79.825,44119.0
2019-12-17 15:30:00,109.73,109.74,109.72,109.74,115805.0,79.825,79.8322,79.8177,79.8322,115805.0
2019-12-17 15:35:00,109.74,109.74,109.73,109.74,124842.0,79.8322,79.8322,79.825,79.8322,124842.0
2019-12-17 15:40:00,109.73,109.74,109.72,109.73,84648.0,79.825,79.8322,79.8177,79.825,84648.0
2019-12-17 15:45:00,109.73,109.73,109.71,109.72,80576.0,79.825,79.825,79.8104,79.8177,80576.0
2019-12-17 15:50:00,109.72,109.72,109.7,109.72,298220.0,79.8177,79.8177,79.8031,79.8177,298220.0
2019-12-17 15:55:00,109.72,109.77,109.71,109.76,419720.0,79.8177,79.854,79.8104,79.8468,419720.0
2019-12-18 09:30:00,109.81,109.89,109.8,109.81,854692.0,79.8831,79.9413,79.8759,79.8831,854692.0
2019-12-18 09:35:00,109.82,109.85,109.81,109.84,299930.0,79.8904,79.9122,79.8831,79.905,299930.0
2019-12-18 09:40:00,109.84,109.84,109.82,109.83,112150.0,79.905,79.905,79.8904,79.8977,112150.0
2019-12-18 09:45:00,109.83,109.83,109.81,109.82,100226.0,79.8977,79.8977,79.8831,79.8904,100226.0
2019-12-18 09:50:00,109.82,109.83,109.82,109.83,3466.0,79.8904,79.8977,79.8904,79.8977,3466.0
2019-12-18 09:55:00,109.82,109.84,109.81,109.83,74560.0,79.8904,79.905,79.8831,79.8977,74560.0
2019-12-18 10:00:00,109.83,109.83,109.83,109.83,5888.0,79.8977,79.8977,79.8977,79.8977,5888.0
2019-12-18 10:05:00,109.82,109.83,109.82,109.83,1062.0,79.8904,79.8977,79.8904,79.8977,1062.0
2019-12-18 10:10:00,109.83,109.83,109.81,109.81,52403.0,79.8977,79.8977,79.8831,79.8831,52403.0
2019-12-18 10:15:00,109.82,109.84,109.82,109.84,45128.0,79.8904,79.905,79.8904,79.905,45128.0
2019-12-18 10:20:00,109.84,109.84,109.83,109.84,2699.0,79.905,79.905,79.8977,79.905,2699.0
2019-12-18 10:25:00,109.84,109.84,109.83,109.83,42205.0,79.905,79.905,79.8977,79.8977,42205.0
2019-12-18 10:30:00,109.84,109.87,109.84,109.86,55191.0,79.905,79.9268,79.905,79.9195,55191.0
2019-12-18 10:35:00,109.87,109.89,109.87,109.89,41871.0,79.9268,79.9413,79.9268,79.9413,41871.0
2019-12-18 10:40:00,109.89,109.9,109.88,109.9,28050.0,79.9413,79.9486,79.9341,79.9486,28050.0
2019-12-18 10:45:00,109.9,109.9,109.89,109.9,15189.0,79.9486,79.9486,79.9413,79.9486,15189.0
2019-12-18 10:50:00,109.89,109.91,109.89,109.91,37817.0,79.9413,79.9559,79.9413,79.9559,37817.0
2019-12-18 10:55:00,109.91,109.93,109.91,109.92,34340.0,79.9559,79.9704,79.9559,79.9632,34340.0
2019-12-18 11:00:00,109.92,109.93,109.92,109.93,4235.0,79.9632,79.9704,79.9632,79.9704,4235.0
2019-12-18 11:05:00,109.92,109.93,109.92,109.92,65510.0,79.9632,79.9704,79.9632,79.9632,65510.0
2019-12-18 11:10:00,109.91,109.93,109.91,109.93,28856.0,79.9559,79.9704,79.9559,79.9704,28856.0
2019-12-18 11:15:00,109.92,109.96,109.92,109.96,102936.0,79.9632,79.9923,79.9632,79.9923,102936.0
2019-12-18 11:20:00,109.95,109.96,109.95,109.95,7011.0,79.985,79.9923,79.985,79.985,7011.0
2019-12-18 11:25:00,109.96,109.96,109.95,109.95,1646.0,79.9923,79.9923,79.985,79.985,1646.0
2019-12-18 11:30:00,109.95,109.96,109.94,109.95,171865.0,79.985,79.9923,79.9777,79.985,171865.0
2019-12-18 11:35:00,109.95,109.96,109.95,109.95,28923.0,79.985,79.9923,79.985,79.985,28923.0
2019-12-18 11:40:00,109.95,109.96,109.95,109.95,1979.0,79.985,79.9923,79.985,79.985,1979.0
2019-12-18 11:45:00,109.95,109.96,109.95,109.96,61503.0,79.985,79.9923,79.985,79.9923,61503.0
2019-12-18 11:50:00,109.96,109.97,109.95,109.96,20887.0,79.9923,79.9995,79.985,79.9923,20887.0
2019-12-18 11:55:00,109.95,109.96,109.94,109.94,416566.0,79.985,79.9923,79.9777,79.9777,416566.0
2019-12-18 12:00:00,109.94,109.94,109.93,109.94,1900.0,79.9777,79.9777,79.9704,79.9777,1900.0
2019-12-18 12:05:00,109.94,109.94,109.93,109.94,28900.0,79.9777,79.9777,79.9704,79.9777,28900.0
2019-12-18 12:10:00,109.94,109.96,109.93,109.95,111209.0,79.9777,79.9923,79.9704,79.985,111209.0
2019-12-18 12:15:00,109.95,109.96,109.95,109.96,15785.0,79.985,79.9923,79.985,79.9923,15785.0
2019-12-18 12:20:00,109.95,109.96,109.94,109.95,67950.0,79.985,79.9923,79.9777,79.985,67950.0
2019-12-18 12:25:00,109.95,109.95,109.94,109.95,57059.0,79.985,79.985,79.9777,79.985,57059.0
2019-12-18 12:30:00,109.95,109.95,109.94,109.95,7376.0,79.985,79.985,79.9777,79.985,7376.0
2019-12-18 12:35:00,109.95,109.96,109.94,109.95,193690.0,79.985,79.9923,79.9777,79.985,193690.0
2019-12-18 12:40:00,109.94,109.95,109.94,109.94,1100.0,79.9777,79.985,79.9777,79.9777,1100.0
2019-12-18 12:45:00,109.94,109.95,109.94,109.95,109322.0,79.9777,79.985,79.9777,79.985,109322.0
2019-12-18 12:50:00,109.95,109.95,109.94,109.95,1712.0,79.985,79.985,79.9777,79.985,1712.0
2019-12-18 12:55:00,109.95,109.95,109.94,109.95,1944.0,79.985,79.985,79.9777,79.985,1944.0
2019-12-18 13:00:00,109.95,109.96,109.95,109.95,80964.0,79.985,79.9923,79.985,79.985,80964.0
2019-12-18 13:05:00,109.96,109.96,109.95,109.96,29911.0,79.9923,79.9923,79.985,79.9923,29911.0
2019-12-18 13:10:00,109.95,109.96,109.95,109.96,1833.0,79.985,79.9923,79.985,79.9923,1833.0
2019-12-18 13:15:00,109.96,109.96,109.95,109.95,1930.0,79.9923,79.9923,79.985,79.985,1930.0
2019-12-18 13:20:00,109.96,109.96,109.95,109.96,5897.0,79.9923,79.9923,79.985,79.9923,5897.0
2019-12-18 13:25:00,109.96,109.96,109.95,109.96,51340.0,79.9923,79.9923,79.985,79.9923,51340.0
2019-12-18 13:30:00,109.96,109.98,109.95,109.97,12755.0,79.9923,80.0068,79.985,79.9995,12755.0
2019-12-18 13:35:00,109.97,109.98,109.96,109.97,96345.0,79.9995,80.0068,79.9923,79.9995,96345.0
2019-12-18 13:40:00,109.96,109.97,109.95,109.96,161811.0,79.9923,79.9995,79.985,79.9923,161811.0
2019-12-18 13:45:00,109.96,109.97,109.95,109.96,249800.0,79.9923,79.9995,79.985,79.9923,249800.0
2019-12-18 13:50:00,109.96,109.96,109.96,109.96,7022.0,79.9923,79.9923,79.9923,79.9923,7022.0
2019-12-18 13:55:00,109.96,109.97,109.95,109.95,96193.0,79.9923,79.9995,79.985,79.985,96193.0
2019-12-18 14:00:00,109.95,109.96,109.94,109.95,14796.0,79.985,79.9923,79.9777,79.985,14796.0
2019-12-18 14:05:00,109.95,109.96,109.94,109.96,188872.0,79.985,79.9923,79.9777,79.9923,188872.0
2019-12-18 14:10:00,109.95,109.96,109.95,109.95,5450.0,79.985,79.9923,79.985,79.985,5450.0
2019-12-18 14:15:00,109.95,109.96,109.95,109.96,14563.0,79.985,79.9923,79.985,79.9923,14563.0
2019-12-18 14:20:00,109.96,109.97,109.95,109.96,83055.0,79.9923,79.9995,79.985,79.9923,83055.0
2019-12-18 14:25:00,109.96,109.96,109.95,109.95,8609.0,79.9923,79.9923,79.985,79.985,8609.0
2019-12-18 14:30:00,109.95,109.97,109.95,109.96,92131.0,79.985,79.9995,79.985,79.9923,92131.0
2019-12-18 14:35:00,109.97,109.97,109.96,109.97,49959.0,79.9995,79.9995,79.9923,79.9995,49959.0
2019-12-18 14:40:00,109.97,109.97,109.96,109.96,37212.0,79.9995,79.9995,79.9923,79.9923,37212.0
2019-12-18 14:45:00,109.96,109.97,109.96,109.97,12249.0,79.9923,79.9995,79.9923,79.9995,12249.0
2019-12-18 14:50:00,109.97,109.97,109.96,109.97,12928.0,79.9995,79.9995,79.9923,79.9995,12928.0
2019-12-18 14:55:00,109.97,109.97,109.96,109.97,10579.0,79.9995,79.9995,79.9923,79.9995,10579.0
2019-12-18 15:00:00,109.96,109.97,109.96,109.96,11407.0,79.9923,79.9995,79.9923,79.9923,11407.0
2019-12-18 15:05:00,109.97,109.98,109.96,109.98,19668.0,79.9995,80.0068,79.9923,80.0068,19668.0
2019-12-18 15:10:00,109.98,109.98,109.97,109.98,9420.0,80.0068,80.0068,79.9995,80.0068,9420.0
2019-12-18 15:15:00,109.98,109.98,109.97,109.98,7997.0,80.0068,80.0068,79.9995,80.0068,7997.0
2019-12-18 15:20:00,109.98,109.98,109.97,109.98,31148.0,80.0068,80.0068,79.9995,80.0068,31148.0
2019-12-18 15:25:00,109.97,109.98,109.95,109.95,127146.0,79.9995,80.0068,79.985,79.985,127146.0
2019-12-18 15:30:00,109.95,109.96,109.94,109.95,194070.0,79.985,79.9923,79.9777,79.985,194070.0
2019-12-18 15:35:00,109.95,109.95,109.94,109.95,204301.0,79.985,79.985,79.9777,79.985,204301.0
2019-12-18 15:40:00,109.95,109.97,109.94,109.95,479999.0,79.985,79.9995,79.9777,79.985,479999.0
2019-12-18 15:45:00,109.96,109.97,109.96,109.97,85819.0,79.9923,79.9995,79.9923,79.9995,85819.0
2019-12-18 15:50:00,109.97,109.99,109.96,109.97,154736.0,79.9995,80.0141,79.9923,79.9995,154736.0
2019-12-18 15:55:00,109.97,109.98,109.95,109.95,366975.0,79.9995,80.0068,79.985,79.985,366975.0
2019-12-19 09:30:00,109.95,109.97,109.91,109.96,133726.0,79.985,79.9995,79.9559,79.9923,133726.0
2019-12-19 09:35:00,109.97,109.97,109.92,109.92,106008.0,79.9995,79.9995,79.9632,79.9632,106008.0
2019-12-19 09:40:00,109.93,109.94,109.92,109.94,70863.0,79.9704,79.9777,79.9632,79.9777,70863.0
2019-12-19 09:45:00,109.94,109.96,109.93,109.95,105515.0,79.9777,79.9923,79.9704,79.985,105515.0
2019-12-19 09:50:00,109.95,109.96,109.93,109.94,246837.0,79.985,79.9923,79.9704,79.9777,246837.0
2019-12-19 09:55:00,109.94,109.94,109.92,109.94,82891.0,79.9777,79.9777,79.9632,79.9777,82891.0
2019-12-19 10:00:00,109.94,109.94,109.93,109.94,49655.0,79.9777,79.9777,79.9704,79.9777,49655.0
2019-12-19 10:05:00,109.94,109.94,109.93,109.94,9181.0,79.9777,79.9777,79.9704,79.9777,9181.0
2019-12-19 10:10:00,109.94,109.94,109.93,109.94,6570.0,79.9777,79.9777,79.9704,79.9777,6570.0
2019-12-19 10:15:00,109.93,109.94,109.9,109.91,69139.0,79.9704,79.9777,79.9486,79.9559,69139.0
2019-12-19 10:20:00,109.9,109.91,109.87,109.89,102852.0,79.9486,79.9559,79.9268,79.9413,102852.0
2019-12-19 10:25:00,109.89,109.93,109.89,109.92,28372.0,79.9413,79.9704,79.9413,79.9632,28372.0
2019-12-19 10:30:00,109.92,109.92,109.89,109.9,55586.0,79.9632,79.9632,79.9413,79.9486,55586.0
2019-12-19 10:35:00,109.89,109.89,109.87,109.87,106417.0,79.9413,79.9413,79.9268,79.9268,106417.0
2019-12-19 10:40:00,109.87,109.88,109.86,109.87,577491.0,79.9268,79.9341,79.9195,79.9268,577491.0
2019-12-19 10:45:00,109.87,109.88,109.79,109.8,111649.0,79.9268,79.9341,79.8686,79.8759,111649.0
2019-12-19 10:50:00,109.79,109.79,109.75,109.78,127207.0,79.8686,79.8686,79.8395,79.8613,127207.0
2019-12-19 10:55:00,109.78,109.82,109.78,109.82,78891.0,79.8613,79.8904,79.8613,79.8904,78891.0
2019-12-19 11:00:00,109.82,109.83,109.81,109.81,82897.0,79.8904,79.8977,79.8831,79.8831,82897.0
2019-12-19 11:05:00,109.81,109.82,109.8,109.82,44116.0,79.8831,79.8904,79.8759,79.8904,44116.0
2019-12-19 11:10:00,109.81,109.83,109.81,109.82,30314.0,79.8831,79.8977,79.8831,79.8904,30314.0
2019-12-19 11:15:00,109.83,109.85,109.82,109.84,45287.0,79.8977,79.9122,79.8904,79.905,45287.0
2019-12-19 11:20:00,109.85,109.89,109.85,109.87,42784.0,79.9122,79.9413,79.9122,79.9268,42784.0
2019-12-19 11:25:00,109.87,109.88,109.85,109.87,13609.0,79.9268,79.9341,79.9122,79.9268,13609.0
2019-12-19 11:30:00,109.87,109.88,109.86,109.87,43324.0,79.9268,79.9341,79.9195,79.9268,43324.0
2019-12-19 11:35:00,109.87,109.88,109.87,109.88,1250.0,79.9268,79.9341,79.9268,79.9341,1250.0
2019-12-19 11:40:00,109.88,109.88,109.87,109.87,31051.0,79.9341,79.9341,79.9268,79.9268,31051.0
2019-12-19 11:45:00,109.86,109.87,109.86,109.87,48139.0,79.9195,79.9268,79.9195,79.9268,48139.0
2019-12-19 11:50:00,109.87,109.88,109.86,109.88,27762.0,79.9268,79.9341,79.9195,79.9341,27762.0
2019-12-19 11:55:00,109.87,109.88,109.85,109.86,31647.0,79.9268,79.9341,79.9122,79.9195,31647.0
2019-12-19 12:00:00,109.85,109.87,109.85,109.86,13538.0,79.9122,79.9268,79.9122,79.9195,13538.0
2019-12-19 12:05:00,109.87,109.87,109.86,109.86,12046.0,79.9268,79.9268,79.9195,79.9195,12046.0
2019-12-19 12:10:00,109.87,109.87,109.86,109.87,1066.0,79.9268,79.9268,79.9195,79.9268,1066.0
2019-12-19 12:15:00,109.86,109.87,109.86,109.87,2270.0,79.9195,79.9268,79.9195,79.9268,2270.0
2019-12-19 12:20:00,109.87,109.87,109.86,109.86,633.0,79.9268,79.9268,79.9195,79.9195,633.0
2019-12-19 12:25:00,109.86,109.87,109.86,109.87,1486.0,79.9195,79.9268,79.9195,79.9268,1486.0
2019-12-19 12:30:00,109.87,109.88,109.87,109.87,29900.0,79.9268,79.9341,79.9268,79.9268,29900.0
2019-12-19 12:35:00,109.88,109.88,109.87,109.87,23422.0,79.9341,79.9341,79.9268,79.9268,23422.0
2019-12-19 12:40:00,109.86,109.87,109.83,109.83,84180.0,79.9195,79.9268,79.8977,79.8977,84180.0
2019-12-19 12:45:00,109.83,109.84,109.83,109.84,2140.0,79.8977,79.905,79.8977,79.905,2140.0
2019-12-19 12:50:00,109.84,109.84,109.83,109.83,2675.0,79.905,79.905,79.8977,79.8977,2675.0
2019-12-19 12:55:00,109.84,109.84,109.83,109.84,4507.0,79.905,79.905,79.8977,79.905,4507.0
2019-12-19 13:00:00,109.84,109.84,109.83,109.84,6790.0,79.905,79.905,79.8977,79.905,6790.0
2019-12-19 13:05:00,109.84,109.84,109.83,109.84,5988.0,79.905,79.905,79.8977,79.905,5988.0
2019-12-19 13:10:00,109.84,109.85,109.83,109.84,21168.0,79.905,79.9122,79.8977,79.905,21168.0
2019-12-19 13:15:00,109.85,109.88,109.85,109.88,13668.0,79.9122,79.9341,79.9122,79.9341,13668.0
2019-12-19 13:20:00,109.88,109.88,109.87,109.87,29286.0,79.9341,79.9341,79.9268,79.9268,29286.0
2019-12-19 13:25:00,109.87,109.88,109.87,109.88,68488.0,79.9268,79.9341,79.9268,79.9341,68488.0
2019-12-19 13:30:00,109.89,109.89,109.88,109.88,8526.0,79.9413,79.9413,79.9341,79.9341,8526.0
2019-12-19 13:35:00,109.89,109.89,109.88,109.88,9384.0,79.9413,79.9413,79.9341,79.9341,9384.0
2019-12-19 13:40:00,109.88,109.9,109.88,109.89,21792.0,79.9341,79.9486,79.9341,79.9413,21792.0
2019-12-19 13:45:00,109.9,109.9,109.89,109.89,9020.0,79.9486,79.9486,79.9413,79.9413,9020.0
2019-12-19 13:50:00,109.9,109.9,109.89,109.9,13786.0,79.9486,79.9486,79.9413,79.9486,13786.0
2019-12-19 13:55:00,109.9,109.9,109.88,109.89,67071.0,79.9486,79.9486,79.9341,79.9413,67071.0
2019-12-19 14:00:00,109.88,109.89,109.88,109.88,54027.0,79.9341,79.9413,79.9341,79.9341,54027.0
2019-12-19 14:05:00,109.89,109.9,109.88,109.89,76951.0,79.9413,79.9486,79.9341,79.9413,76951.0
2019-12-19 14:10:00,109.89,109.9,109.89,109.9,15722.0,79.9413,79.9486,79.9413,79.9486,15722.0
2019-12-19 14:15:00,109.89,109.9,109.89,109.9,11234.0,79.9413,79.9486,79.9413,79.9486,11234.0
2019-12-19 14:20:00,109.89,109.91,109.89,109.91,36150.0,79.9413,79.9559,79.9413,79.9559,36150.0
2019-12-19 14:25:00,109.91,109.93,109.9,109.93,26412.0,79.9559,79.9704,79.9486,79.9704,26412.0
2019-12-19 14:30:00,109.93,109.93,109.92,109.92,20559.0,79.9704,79.9704,79.9632,79.9632,20559.0
2019-12-19 14:35:00,109.92,109.93,109.92,109.93,24093.0,79.9632,79.9704,79.9632,79.9704,24093.0
2019-12-19 14:40:00,109.93,109.93,109.92,109.93,23113.0,79.9704,79.9704,79.9632,79.9704,23113.0
2019-12-19 14:45:00,109.93,109.94,109.93,109.94,26004.0,79.9704,79.9777,79.9704,79.9777,26004.0
2019-12-19 14:50:00,109.94,109.94,109.93,109.93,50957.0,79.9777,79.9777,79.9704,79.9704,50957.0
2019-12-19 14:55:00,109.94,109.94,109.93,109.94,31704.0,79.9777,79.9777,79.9704,79.9777,31704.0
2019-12-19 15:00:00,109.94,109.94,109.93,109.94,27588.0,79.9777,79.9777,79.9704,79.9777,27588.0
2019-12-19 15:05:00,109.94,109.95,109.93,109.95,285529.0,79.9777,79.985,79.9704,79.985,285529.0
2019-12-19 15:10:00,109.95,109.95,109.92,109.94,37907.0,79.985,79.985,79.9632,79.9777,37907.0
2019-12-19 15:15:00,109.94,109.96,109.93,109.95,29607.0,79.9777,79.9923,79.9704,79.985,29607.0
2019-12-19 15:20:00,109.96,109.97,109.95,109.97,51706.0,79.9923,79.9995,79.985,79.9995,51706.0
2019-12-19 15:25:00,109.97,109.97,109.95,109.95,22637.0,79.9995,79.9995,79.985,79.985,22637.0
2019-12-19 15:30:00,109.95,109.96,109.93,109.93,62146.0,79.985,79.9923,79.9704,79.9704,62146.0
2019-12-19 15:35:00,109.94,109.94,109.93,109.94,12918.0,79.9777,79.9777,79.9704,79.9777,12918.0
2019-12-19 15:40:00,109.94,109.95,109.93,109.95,59485.0,79.9777,79.985,79.9704,79.985,59485.0
2019-12-19 15:45:00,109.95,109.95,109.93,109.93,53678.0,79.985,79.985,79.9704,79.9704,53678.0
2019-12-19 15:50:00,109.93,109.96,109.93,109.95,171210.0,79.9704,79.9923,79.9704,79.985,171210.0
2019-12-19 15:55:00,109.96,109.97,109.93,109.94,470337.0,79.9923,79.9995,79.9704,79.9777,470337.0
2019-12-20 09:30:00,109.56,109.63,109.56,109.6,26974.0,80.047,80.0981,80.047,80.0762,26974.0
2019-12-20 09:35:00,109.59,109.61,109.59,109.6,36202.0,80.0689,80.0835,80.0689,80.0762,36202.0
2019-12-20 09:40:00,109.6,109.61,109.58,109.58,28561.0,80.0762,80.0835,80.0616,80.0616,28561.0
2019-12-20 09:45:00,109.59,109.59,109.53,109.55,796056.0,80.0689,80.0689,80.0251,80.0397,796056.0
2019-12-20 09:50:00,109.54,109.55,109.5,109.5,32776.0,80.0324,80.0397,80.0031,80.0031,32776.0
2019-12-20 09:55:00,109.5,109.51,109.5,109.51,327919.0,80.0031,80.0105,80.0031,80.0105,327919.0
2019-12-20 10:00:00,109.51,109.54,109.51,109.53,41881.0,80.0105,80.0324,80.0105,80.0251,41881.0
2019-12-20 10:05:00,109.53,109.54,109.52,109.53,26712.0,80.0251,80.0324,80.0178,80.0251,26712.0
2019-12-20 10:10:00,109.54,109.54,109.53,109.53,31927.0,80.0324,80.0324,80.0251,80.0251,31927.0
2019-12-20 10:15:00,109.54,109.54,109.53,109.54,6354.0,80.0324,80.0324,80.0251,80.0324,6354.0
2019-12-20 10:20:00,109.54,109.55,109.53,109.55,15608.0,80.0324,80.0397,80.0251,80.0397,15608.0
2019-12-20 10:25:00,109.54,109.56,109.54,109.55,38732.0,80.0324,80.047,80.0324,80.0397,38732.0
2019-12-20 10:30:00,109.55,109.55,109.53,109.54,18612.0,80.0397,80.0397,80.0251,80.0324,18612.0
2019-12-20 10:35:00,109.54,109.56,109.53,109.53,28467.0,80.0324,80.047,80.0251,80.0251,28467.0
2019-12-20 10:40:00,109.54,109.55,109.54,109.54,10666.0,80.0324,80.0397,80.0324,80.0324,10666.0
2019-12-20 10:45:00,109.55,109.55,109.54,109.54,4367.0,80.0397,80.0397,80.0324,80.0324,4367.0
2019-12-20 10:50:00,109.55,109.55,109.54,109.55,50611.0,80.0397,80.0397,80.0324,80.0397,50611.0
2019-12-20 10:55:00,109.55,109.55,109.52,109.52,45026.0,80.0397,80.0397,80.0178,80.0178,45026.0
2019-12-20 11:00:00,109.52,109.53,109.52,109.53,25181.0,80.0178,80.0251,80.0178,80.0251,25181.0
2019-12-20 11:05:00,109.53,109.54,109.52,109.53,192360.0,80.0251,80.0324,80.0178,80.0251,192360.0
2019-12-20 11:10:00,109.53,109.54,109.52,109.53,39929.0,80.0251,80.0324,80.0178,80.0251,39929.0
2019-12-20 11:15:00,109.52,109.53,109.51,109.52,27973.0,80.0178,80.0251,80.0105,80.0178,27973.0
2019-12-20 11:20:00,109.52,109.52,109.5,109.5,11920.0,80.0178,80.0178,80.0031,80.0031,11920.0
2019-12-20 11:25:00,109.5,109.51,109.47,109.48,61902.0,80.0031,80.0105,79.9812,79.9885,61902.0
2019-12-20 11:30:00,109.47,109.48,109.47,109.48,30427.0,79.9812,79.9885,79.9812,79.9885,30427.0
2019-12-20 11:35:00,109.48,109.48,109.42,109.42,22550.0,79.9885,79.9885,79.9447,79.9447,22550.0
2019-12-20 11:40:00,109.42,109.42,109.37,109.38,63771.0,79.9447,79.9447,79.9082,79.9155,63771.0
2019-12-20 11:45:00,109.38,109.38,109.33,109.35,60882.0,79.9155,79.9155,79.8789,79.8936,60882.0
2019-12-20 11:50:00,109.35,109.37,109.34,109.37,23857.0,79.8936,79.9082,79.8862,79.9082,23857.0
2019-12-20 11:55:00,109.37,109.37,109.35,109.35,47793.0,79.9082,79.9082,79.8936,79.8936,47793.0
2019-12-20 12:00:00,109.35,109.36,109.34,109.35,6500.0,79.8936,79.9009,79.8862,79.8936,6500.0
2019-12-20 12:05:00,109.35,109.36,109.34,109.35,12598.0,79.8936,79.9009,79.8862,79.8936,12598.0
2019-12-20 12:10:00,109.36,109.36,109.35,109.35,3939.0,79.9009,79.9009,79.8936,79.8936,3939.0
2019-12-20 12:15:00,109.36,109.36,109.35,109.36,6625.0,79.9009,79.9009,79.8936,79.9009,6625.0
2019-12-20 12:20:00,109.35,109.36,109.35,109.35,5000.0,79.8936,79.9009,79.8936,79.8936,5000.0
2019-12-20 12:25:00,109.36,109.36,109.35,109.36,1755.0,79.9009,79.9009,79.8936,79.9009,1755.0
2019-12-20 12:30:00,109.36,109.36,109.35,109.36,23717.0,79.9009,79.9009,79.8936,79.9009,23717.0
2019-12-20 12:35:00,109.35,109.36,109.35,109.36,1596.0,79.8936,79.9009,79.8936,79.9009,1596.0
2019-12-20 12:40:00,109.36,109.36,109.35,109.35,3929.0,79.9009,79.9009,79.8936,79.8936,3929.0
2019-12-20 12:45:00,109.36,109.36,109.35,109.36,1250.0,79.9009,79.9009,79.8936,79.9009,1250.0
2019-12-20 12:50:00,109.36,109.36,109.35,109.36,4372.0,79.9009,79.9009,79.8936,79.9009,4372.0
2019-12-20 12:55:00,109.36,109.36,109.35,109.35,8183.0,79.9009,79.9009,79.8936,79.8936,8183.0
2019-12-20 13:00:00,109.35,109.36,109.35,109.36,2106.0,79.8936,79.9009,79.8936,79.9009,2106.0
2019-12-20 13:05:00,109.35,109.36,109.35,109.36,1857.0,79.8936,79.9009,79.8936,79.9009,1857.0
2019-12-20 13:10:00,109.36,109.36,109.35,109.36,3382.0,79.9009,79.9009,79.8936,79.9009,3382.0
2019-12-20 13:15:00,109.36,109.36,109.35,109.36,5530.0,79.9009,79.9009,79.8936,79.9009,5530.0
2019-12-20 13:20:00,109.35,109.36,109.35,109.36,4238.0,79.8936,79.9009,79.8936,79.9009,4238.0
2019-12-20 13:25:00,109.36,109.36,109.35,109.36,8874.0,79.9009,79.9009,79.8936,79.9009,8874.0
2019-12-20 13:30:00,109.36,109.36,109.35,109.36,5363.0,79.9009,79.9009,79.8936,79.9009,5363.0
2019-12-20 13:35:00,109.36,109.36,109.35,109.36,8270.0,79.9009,79.9009,79.8936,79.9009,8270.0
2019-12-20 13:40:00,109.36,109.36,109.35,109.36,21143.0,79.9009,79.9009,79.8936,79.9009,21143.0
2019-12-20 13:45:00,109.35,109.36,109.35,109.36,15593.0,79.8936,79.9009,79.8936,79.9009,15593.0
2019-12-20 13:50:00,109.36,109.36,109.35,109.35,35302.0,79.9009,79.9009,79.8936,79.8936,35302.0
2019-12-20 13:55:00,109.34,109.35,109.34,109.34,5828.0,79.8862,79.8936,79.8862,79.8862,5828.0
2019-12-20 14:00:00,109.34,109.34,109.32,109.32,62068.0,79.8862,79.8862,79.8716,79.8716,62068.0
2019-12-20 14:05:00,109.32,109.33,109.32,109.33,2616.0,79.8716,79.8789,79.8716,79.8789,2616.0
2019-12-20 14:10:00,109.32,109.33,109.32,109.32,1601.0,79.8716,79.8789,79.8716,79.8716,1601.0
2019-12-20 14:15:00,109.33,109.33,109.32,109.33,4220.0,79.8789,79.8789,79.8716,79.8789,4220.0
2019-12-20 14:20:00,109.33,109.33,109.32,109.32,34210.0,79.8789,79.8789,79.8716,79.8716,34210.0
2019-12-20 14:25:00,109.32,109.33,109.32,109.33,49684.0,79.8716,79.8789,79.8716,79.8789,49684.0
2019-12-20 14:30:00,109.33,109.34,109.31,109.32,383904.0,79.8789,79.8862,79.8643,79.8716,383904.0
2019-12-20 14:35:00,109.32,109.32,109.31,109.32,24680.0,79.8716,79.8716,79.8643,79.8716,24680.0
2019-12-20 14:40:00,109.32,109.32,109.3,109.32,55553.0,79.8716,79.8716,79.857,79.8716,55553.0
2019-12-20 14:45:00,109.32,109.34,109.32,109.34,25589.0,79.8716,79.8862,79.8716,79.8862,25589.0
2019-12-20 14:50:00,109.34,109.36,109.33,109.36,37603.0,79.8862,79.9009,79.8789,79.9009,37603.0
2019-12-20 14:55:00,109.36,109.36,109.34,109.36,26998.0,79.9009,79.9009,79.8862,79.9009,26998.0
2019-12-20 15:00:00,109.35,109.36,109.34,109.34,9763.0,79.8936,79.9009,79.8862,79.8862,9763.0
2019-12-20 15:05:00,109.34,109.35,109.34,109.34,14999.0,79.8862,79.8936,79.8862,79.8862,14999.0
2019-12-20 15:10:00,109.34,109.35,109.33,109.33,18997.0,79.8862,79.8936,79.8789,79.8789,18997.0
2019-12-20 15:15:00,109.33,109.37,109.33,109.37,61884.0,79.8789,79.9082,79.8789,79.9082,61884.0
2019-12-20 15:20:00,109.37,109.37,109.35,109.36,44304.0,79.9082,79.9082,79.8936,79.9009,44304.0
2019-12-20 15:25:00,109.37,109.38,109.36,109.37,238064.0,79.9082,79.9155,79.9009,79.9082,238064.0
2019-12-20 15:30:00,109.37,109.37,109.35,109.35,20201.0,79.9082,79.9082,79.8936,79.8936,20201.0
2019-12-20 15:35:00,109.36,109.36,109.33,109.34,41264.0,79.9009,79.9009,79.8789,79.8862,41264.0
2019-12-20 15:40:00,109.34,109.34,109.32,109.33,53626.0,79.8862,79.8862,79.8716,79.8789,53626.0
2019-12-20 15:45:00,109.32,109.32,109.3,109.31,185386.0,79.8716,79.8716,79.857,79.8643,185386.0
2019-12-20 15:50:00,109.31,109.32,109.31,109.32,140348.0,79.8643,79.8716,79.8643,79.8716,140348.0
2019-12-20 15:55:00,109.32,109.32,109.25,109.25,395997.0,79.8716,79.8716,79.8205,79.8205,395997.0
2019-12-23 09:30:00,109.31,109.33,109.3,109.31,40854.0,79.8643,79.8789,79.857,79.8643,40854.0
2019-12-23 09:35:00,109.31,109.31,109.29,109.29,4649.0,79.8643,79.8643,79.8497,79.8497,4649.0
2019-12-23 09:40:00,109.3,109.3,109.28,109.3,32578.0,79.857,79.857,79.8424,79.857,32578.0
2019-12-23 09:45:00,109.29,109.3,109.28,109.3,13461.0,79.8497,79.857,79.8424,79.857,13461.0
2019-12-23 09:50:00,109.3,109.31,109.29,109.31,18494.0,79.857,79.8643,79.8497,79.8643,18494.0
2019-12-23 09:55:00,109.31,109.31,109.3,109.31,18134.0,79.8643,79.8643,79.857,79.8643,18134.0
2019-12-23 10:00:00,109.31,109.32,109.3,109.32,34164.0,79.8643,79.8716,79.857,79.8716,34164.0
2019-12-23 10:05:00,109.31,109.32,109.31,109.31,661.0,79.8643,79.8716,79.8643,79.8643,661.0
2019-12-23 10:10:00,109.32,109.32,109.31,109.31,7560.0,79.8716,79.8716,79.8643,79.8643,7560.0
2019-12-23 10:15:00,109.31,109.32,109.31,109.32,327003.0,79.8643,79.8716,79.8643,79.8716,327003.0
2019-12-23 10:20:00,109.32,109.32,109.31,109.31,475.0,79.8716,79.8716,79.8643,79.8643,475.0
2019-12-23 10:25:00,109.32,109.33,109.31,109.32,76028.0,79.8716,79.8789,79.8643,79.8716,76028.0
2019-12-23 10:30:00,109.33,109.33,109.32,109.33,3525.0,79.8789,79.8789,79.8716,79.8789,3525.0
2019-12-23 10:35:00,109.33,109.33,109.32,109.33,56846.0,79.8789,79.8789,79.8716,79.8789,56846.0
2019-12-23 10:40:00,109.33,109.35,109.33,109.34,38540.0,79.8789,79.8936,79.8789,79.8862,38540.0
2019-12-23 10:45:00,109.35,109.35,109.34,109.35,10308.0,79.8936,79.8936,79.8862,79.8936,10308.0
2019-12-23 10:50:00,109.34,109.35,109.34,109.35,10667.0,79.8862,79.8936,79.8862,79.8936,10667.0
2019-12-23 10:55:00,109.34,109.35,109.34,109.35,5875.0,79.8862,79.8936,79.8862,79.8936,5875.0
2019-12-23 11:00:00,109.35,109.35,109.34,109.34,7383.0,79.8936,79.8936,79.8862,79.8862,7383.0
2019-12-23 11:05:00,109.35,109.35,109.34,109.35,11396.0,79.8936,79.8936,79.8862,79.8936,11396.0
2019-12-23 11:10:00,109.34,109.35,109.34,109.35,11027.0,79.8862,79.8936,79.8862,79.8936,11027.0
2019-12-23 11:15:00,109.35,109.35,109.34,109.35,1877.0,79.8936,79.8936,79.8862,79.8936,1877.0
2019-12-23 11:20:00,109.35,109.35,109.34,109.35,7617.0,79.8936,79.8936,79.8862,79.8936,7617.0
2019-12-23 11:25:00,109.35,109.36,109.35,109.36,73737.0,79.8936,79.9009,79.8936,79.9009,73737.0
2019-12-23 11:30:00,109.36,109.37,109.35,109.37,52078.0,79.9009,79.9082,79.8936,79.9082,52078.0
2019-12-23 11:35:00,109.37,109.37,109.36,109.37,15665.0,79.9082,79.9082,79.9009,79.9082,15665.0
2019-12-23 11:40:00,109.36,109.37,109.36,109.37,9517.0,79.9009,79.9082,79.9009,79.9082,9517.0
2019-12-23 11:45:00,109.37,109.37,109.36,109.37,3899.0,79.9082,79.9082,79.9009,79.9082,3899.0
2019-12-23 11:50:00,109.37,109.37,109.37,109.37,200.0,79.9082,79.9082,79.9082,79.9082,200.0
2019-12-23 11:55:00,109.37,109.37,109.37,109.37,6232.0,79.9082,79.9082,79.9082,79.9082,6232.0
2019-12-23 12:00:00,109.37,109.37,109.36,109.37,22572.0,79.9082,79.9082,79.9009,79.9082,22572.0
2019-12-23 12:05:00,109.37,109.38,109.37,109.38,92268.0,79.9082,79.9155,79.9082,79.9155,92268.0
2019-12-23 12:10:00,109.38,109.38,109.37,109.38,2209.0,79.9155,79.9155,79.9082,79.9155,2209.0
2019-12-23 12:15:00,109.38,109.38,109.37,109.38,2011.0,79.9155,79.9155,79.9082,79.9155,2011.0
2019-12-23 12:20:00,109.38,109.38,109.37,109.37,9014.0,79.9155,79.9155,79.9082,79.9082,9014.0
2019-12-23 12:25:00,109.37,109.38,109.37,109.37,60902.0,79.9082,79.9155,79.9082,79.9082,60902.0
2019-12-23 12:30:00,109.37,109.38,109.37,109.38,5353.0,79.9082,79.9155,79.9082,79.9155,5353.0
2019-12-23 12:35:00,109.38,109.38,109.37,109.38,4530.0,79.9155,79.9155,79.9082,79.9155,4530.0
2019-12-23 12:40:00,109.38,109.38,109.37,109.38,3722.0,79.9155,79.9155,79.9082,79.9155,3722.0
2019-12-23 12:45:00,109.38,109.38,109.37,109.38,2462.0,79.9155,79.9155,79.9082,79.9155,2462.0
2019-12-23 12:50:00,109.38,109.38,109.37,109.38,517.0,79.9155,79.9155,79.9082,79.9155,517.0
2019-12-23 12:55:00,109.38,109.38,109.37,109.38,7511.0,79.9155,79.9155,79.9082,79.9155,7511.0
2019-12-23 13:00:00,109.38,109.38,109.36,109.37,37640.0,79.9155,79.9155,79.9009,79.9082,37640.0
2019-12-23 13:05:00,109.36,109.37,109.36,109.37,7572.0,79.9009,79.9082,79.9009,79.9082,7572.0
2019-12-23 13:10:00,109.37,109.37,109.36,109.36,1843.0,79.9082,79.9082,79.9009,79.9009,1843.0
2019-12-23 13:15:00,109.37,109.38,109.36,109.38,111907.0,79.9082,79.9155,79.9009,79.9155,111907.0
2019-12-23 13:20:00,109.38,109.38,109.37,109.38,3539.0,79.9155,79.9155,79.9082,79.9155,3539.0
2019-12-23 13:25:00,109.37,109.38,109.37,109.38,19026.0,79.9082,79.9155,79.9082,79.9155,19026.0
2019-12-23 13:30:00,109.37,109.38,109.37,109.38,4931.0,79.9082,79.9155,79.9082,79.9155,4931.0
2019-12-23 13:35:00,109.38,109.38,109.37,109.38,2141.0,79.9155,79.9155,79.9082,79.9155,2141.0
2019-12-23 13:40:00,109.38,109.38,109.36,109.37,102231.0,79.9155,79.9155,79.9009,79.9082,102231.0
2019-12-23 13:45:00,109.37,109.37,109.36,109.37,6575.0,79.9082,79.9082,79.9009,79.9082,6575.0
2019-12-23 13:50:00,109.37,109.37,109.36,109.37,35037.0,79.9082,79.9082,79.9009,79.9082,35037.0
2019-12-23 13:55:00,109.37,109.38,109.36,109.38,25374.0,79.9082,79.9155,79.9009,79.9155,25374.0
2019-12-23 14:00:00,109.38,109.38,109.37,109.37,9345.0,79.9155,79.9155,79.9082,79.9082,9345.0
2019-12-23 14:05:00,109.38,109.38,109.37,109.38,1644.0,79.9155,79.9155,79.9082,79.9155,1644.0
2019-12-23 14:10:00,109.38,109.38,109.37,109.38,1845.0,79.9155,79.9155,79.9082,79.9155,1845.0
2019-12-23 14:15:00,109.38,109.38,109.37,109.38,4045.0,79.9155,79.9155,79.9082,79.9155,4045.0
2019-12-23 14:20:00,109.38,109.38,109.37,109.38,3487.0,79.9155,79.9155,79.9082,79.9155,3487.0
2019-12-23 14:25:00,109.38,109.38,109.37,109.38,18948.0,79.9155,79.9155,79.9082,79.9155,18948.0
2019-12-23 14:30:00,109.38,109.38,109.36,109.37,40461.0,79.9155,79.9155,79.9009,79.9082,40461.0
2019-12-23 14:35:00,109.37,109.37,109.36,109.37,18764.0,79.9082,79.9082,79.9009,79.9082,18764.0
2019-12-23 14:40:00,109.37,109.37,109.36,109.37,5228.0,79.9082,79.9082,79.9009,79.9082,5228.0
2019-12-23 14:45:00,109.36,109.37,109.36,109.37,4054.0,79.9009,79.9082,79.9009,79.9082,4054.0
2019-12-23 14:50:00,109.37,109.37,109.36,109.37,25591.0,79.9082,79.9082,79.9009,79.9082,25591.0
2019-12-23 14:55:00,109.37,109.37,109.36,109.37,74205.0,79.9082,79.9082,79.9009,79.9082,74205.0
2019-12-23 15:00:00,109.37,109.37,109.36,109.36,3041.0,79.9082,79.9082,79.9009,79.9009,3041.0
2019-12-23 15:05:00,109.37,109.37,109.36,109.37,11244.0,79.9082,79.9082,79.9009,79.9082,11244.0
2019-12-23 15:10:00,109.37,109.37,109.36,109.36,2562.0,79.9082,79.9082,79.9009,79.9009,2562.0
2019-12-23 15:15:00,109.36,109.37,109.35,109.36,19073.0,79.9009,79.9082,79.8936,79.9009,19073.0
2019-12-23 15:20:00,109.35,109.35,109.34,109.35,62652.0,79.8936,79.8936,79.8862,79.8936,62652.0
2019-12-23 15:25:00,109.34,109.35,109.34,109.34,36768.0,79.8862,79.8936,79.8862,79.8862,36768.0
2019-12-23 15:30:00,109.35,109.36,109.34,109.36,26579.0,79.8936,79.9009,79.8862,79.9009,26579.0
2019-12-23 15:35:00,109.36,109.36,109.35,109.36,14176.0,79.9009,79.9009,79.8936,79.9009,14176.0
2019-12-23 15:40:00,109.36,109.36,109.34,109.35,55312.0,79.9009,79.9009,79.8862,79.8936,55312.0
2019-12-23 15:45:00,109.35,109.35,109.34,109.35,17415.0,79.8936,79.8936,79.8862,79.8936,17415.0
2019-12-23 15:50:00,109.35,109.35,109.34,109.35,55704.0,79.8936,79.8936,79.8862,79.8936,55704.0
2019-12-23 15:55:00,109.35,109.35,109.34,109.34,134851.0,79.8936,79.8936,79.8862,79.8862,134851.0
2019-12-24 09:30:00,109.37,109.4,109.3,109.31,107244.0,79.9082,79.9301,79.857,79.8643,107244.0
2019-12-24 09:35:00,109.31,109.33,109.3,109.33,48118.0,79.8643,79.8789,79.857,79.8789,48118.0
2019-12-24 09:40:00,109.33,109.33,109.32,109.33,10321.0,79.8789,79.8789,79.8716,79.8789,10321.0
2019-12-24 09:45:00,109.33,109.33,109.31,109.32,19368.0,79.8789,79.8789,79.8643,79.8716,19368.0
2019-12-24 09:50:00,109.32,109.32,109.31,109.32,4034.0,79.8716,79.8716,79.8643,79.8716,4034.0
2019-12-24 09:55:00,109.32,109.34,109.31,109.34,43608.0,79.8716,79.8862,79.8643,79.8862,43608.0
2019-12-24 10:00:00,109.34,109.37,109.33,109.36,20417.0,79.8862,79.9082,79.8789,79.9009,20417.0
2019-12-24 10:05:00,109.36,109.37,109.36,109.37,12877.0,79.9009,79.9082,79.9009,79.9082,12877.0
2019-12-24 10:10:00,109.37,109.38,109.37,109.38,13750.0,79.9082,79.9155,79.9082,79.9155,13750.0
2019-12-24 10:15:00,109.38,109.39,109.37,109.38,23902.0,79.9155,79.9228,79.9082,79.9155,23902.0
2019-12-24 10:20:00,109.38,109.38,109.37,109.38,400.0,79.9155,79.9155,79.9082,79.9155,400.0
2019-12-24 10:25:00,109.37,109.41,109.37,109.41,18337.0,79.9082,79.9374,79.9082,79.9374,18337.0
2019-12-24 10:30:00,109.41,109.41,109.4,109.4,2149.0,79.9374,79.9374,79.9301,79.9301,2149.0
2019-12-24 10:35:00,109.41,109.41,109.4,109.41,8526.0,79.9374,79.9374,79.9301,79.9374,8526.0
2019-12-24 10:40:00,109.4,109.41,109.4,109.41,5400.0,79.9301,79.9374,79.9301,79.9374,5400.0
2019-12-24 10:45:00,109.41,109.41,109.39,109.39,20350.0,79.9374,79.9374,79.9228,79.9228,20350.0
2019-12-24 10:50:00,109.4,109.4,109.38,109.4,11097.0,79.9301,79.9301,79.9155,79.9301,11097.0
2019-12-24 10:55:00,109.4,109.41,109.39,109.41,13423.0,79.9301,79.9374,79.9228,79.9374,13423.0
2019-12-24 11:00:00,109.41,109.41,109.4,109.41,1389.0,79.9374,79.9374,79.9301,79.9374,1389.0
2019-12-24 11:05:00,109.41,109.41,109.4,109.41,4698.0,79.9374,79.9374,79.9301,79.9374,4698.0
2019-12-24 11:10:00,109.41,109.41,109.4,109.4,5400.0,79.9374,79.9374,79.9301,79.9301,5400.0
2019-12-24 11:15:00,109.41,109.41,109.4,109.4,1515.0,79.9374,79.9374,79.9301,79.9301,1515.0
2019-12-24 11:20:00,109.4,109.41,109.4,109.4,3291.0,79.9301,79.9374,79.9301,79.9301,3291.0
2019-12-24 11:25:00,109.4,109.41,109.4,109.41,3850.0,79.9301,79.9374,79.9301,79.9374,3850.0
2019-12-24 11:30:00,109.41,109.42,109.4,109.42,3459.0,79.9374,79.9447,79.9301,79.9447,3459.0
2019-12-24 11:35:00,109.42,109.43,109.41,109.43,3947.0,79.9447,79.952,79.9374,79.952,3947.0
2019-12-24 11:40:00,109.42,109.43,109.42,109.43,1812.0,79.9447,79.952,79.9447,79.952,1812.0
2019-12-24 11:45:00,109.43,109.43,109.42,109.43,3574.0,79.952,79.952,79.9447,79.952,3574.0
2019-12-24 11:50:00,109.43,109.43,109.42,109.43,3280.0,79.952,79.952,79.9447,79.952,3280.0
2019-12-24 11:55:00,109.43,109.43,109.42,109.43,2009.0,79.952,79.952,79.9447,79.952,2009.0
2019-12-24 12:00:00,109.42,109.43,109.41,109.42,27066.0,79.9447,79.952,79.9374,79.9447,27066.0
2019-12-24 12:05:00,109.42,109.42,109.4,109.41,11406.0,79.9447,79.9447,79.9301,79.9374,11406.0
2019-12-24 12:10:00,109.41,109.41,109.4,109.41,2252.0,79.9374,79.9374,79.9301,79.9374,2252.0
2019-12-24 12:15:00,109.41,109.41,109.4,109.41,1573.0,79.9374,79.9374,79.9301,79.9374,1573.0
2019-12-24 12:20:00,109.41,109.41,109.4,109.41,6040.0,79.9374,79.9374,79.9301,79.9374,6040.0
2019-12-24 12:25:00,109.41,109.41,109.4,109.41,4187.0,79.9374,79.9374,79.9301,79.9374,4187.0
2019-12-24 12:30:00,109.41,109.41,109.4,109.41,4704.0,79.9374,79.9374,79.9301,79.9374,4704.0
2019-12-24 12:35:00,109.41,109.41,109.4,109.41,11063.0,79.9374,79.9374,79.9301,79.9374,11063.0
2019-12-24 12:40:00,109.41,109.41,109.4,109.41,22208.0,79.9374,79.9374,79.9301,79.9374,22208.0
2019-12-24 12:45:00,109.41,109.41,109.4,109.41,9199.0,79.9374,79.9374,79.9301,79.9374,9199.0
2019-12-24 12:50:00,109.41,109.42,109.4,109.42,30672.0,79.9374,79.9447,79.9301,79.9447,30672.0
2019-12-24 12:55:00,109.42,109.43,109.41,109.43,62809.0,79.9447,79.952,79.9374,79.952,62809.0
2019-12-26 09:30:00,109.53,109.53,109.48,109.52,53334.0,80.0251,80.0251,79.9885,80.0178,53334.0
2019-12-26 09:35:00,109.52,109.53,109.51,109.53,421991.0,80.0178,80.0251,80.0105,80.0251,421991.0
2019-12-26 09:40:00,109.53,109.54,109.52,109.53,5094.0,80.0251,80.0324,80.0178,80.0251,5094.0
2019-12-26 09:45:00,109.53,109.55,109.53,109.54,7286.0,80.0251,80.0397,80.0251,80.0324,7286.0
2019-12-26 09:50:00,109.54,109.55,109.51,109.52,15405.0,80.0324,80.0397,80.0105,80.0178,15405.0
2019-12-26 09:55:00,109.52,109.53,109.5,109.52,23766.0,80.0178,80.0251,80.0031,80.0178,23766.0
2019-12-26 10:00:00,109.52,109.54,109.52,109.53,3364.0,80.0178,80.0324,80.0178,80.0251,3364.0
2019-12-26 10:05:00,109.54,109.54,109.53,109.54,3460.0,80.0324,80.0324,80.0251,80.0324,3460.0
2019-12-26 10:10:00,109.54,109.55,109.54,109.54,17648.0,80.0324,80.0397,80.0324,80.0324,17648.0
2019-12-26 10:15:00,109.54,109.55,109.53,109.54,13670.0,80.0324,80.0397,80.0251,80.0324,13670.0
2019-12-26 10:20:00,109.55,109.56,109.54,109.56,15833.0,80.0397,80.047,80.0324,80.047,15833.0
2019-12-26 10:25:00,109.56,109.57,109.54,109.55,17546.0,80.047,80.0543,80.0324,80.0397,17546.0
2019-12-26 10:30:00,109.55,109.56,109.54,109.56,13919.0,80.0397,80.047,80.0324,80.047,13919.0
2019-12-26 10:35:00,109.56,109.56,109.55,109.56,1438.0,80.047,80.047,80.0397,80.047,1438.0
2019-12-26 10:40:00,109.56,109.56,109.55,109.56,1807.0,80.047,80.047,80.0397,80.047,1807.0
2019-12-26 10:45:00,109.56,109.56,109.55,109.56,13560.0,80.047,80.047,80.0397,80.047,13560.0
2019-12-26 10:50:00,109.56,109.56,109.55,109.56,15815.0,80.047,80.047,80.0397,80.047,15815.0
2019-12-26 10:55:00,109.56,109.57,109.55,109.57,8925.0,80.047,80.0543,80.0397,80.0543,8925.0
2019-12-26 11:00:00,109.57,109.57,109.56,109.57,13464.0,80.0543,80.0543,80.047,80.0543,13464.0
2019-12-26 11:05:00,109.56,109.57,109.56,109.57,7977.0,80.047,80.0543,80.047,80.0543,7977.0
2019-12-26 11:10:00,109.57,109.57,109.56,109.57,6738.0,80.0543,80.0543,80.047,80.0543,6738.0
2019-12-26 11:15:00,109.57,109.57,109.56,109.57,3818.0,80.0543,80.0543,80.047,80.0543,3818.0
2019-12-26 11:20:00,109.57,109.58,109.56,109.58,20438.0,80.0543,80.0616,80.047,80.0616,20438.0
2019-12-26 11:25:00,109.58,109.58,109.57,109.58,3599.0,80.0616,80.0616,80.0543,80.0616,3599.0
2019-12-26 11:30:00,109.57,109.58,109.57,109.58,1319.0,80.0543,80.0616,80.0543,80.0616,1319.0
2019-12-26 11:35:00,109.57,109.57,109.56,109.57,11552.0,80.0543,80.0543,80.047,80.0543,11552.0
2019-12-26 11:40:00,109.56,109.59,109.56,109.59,67227.0,80.047,80.0689,80.047,80.0689,67227.0
2019-12-26 11:45:00,109.59,109.59,109.57,109.58,112254.0,80.0689,80.0689,80.0543,80.0616,112254.0
2019-12-26 11:50:00,109.58,109.58,109.56,109.57,48147.0,80.0616,80.0616,80.047,80.0543,48147.0
2019-12-26 11:55:00,109.57,109.57,109.56,109.57,2200.0,80.0543,80.0543,80.047,80.0543,2200.0
2019-12-26 12:00:00,109.57,109.57,109.56,109.56,2668.0,80.0543,80.0543,80.047,80.047,2668.0
2019-12-26 12:05:00,109.56,109.57,109.56,109.56,3197.0,80.047,80.0543,80.047,80.047,3197.0
2019-12-26 12:10:00,109.57,109.57,109.56,109.57,8441.0,80.0543,80.0543,80.047,80.0543,8441.0
2019-12-26 12:15:00,109.57,109.57,109.55,109.55,38788.0,80.0543,80.0543,80.0397,80.0397,38788.0
2019-12-26 12:20:00,109.55,109.56,109.55,109.56,4713.0,80.0397,80.047,80.0397,80.047,4713.0
2019-12-26 12:25:00,109.55,109.57,109.55,109.56,12047.0,80.0397,80.0543,80.0397,80.047,12047.0
2019-12-26 12:30:00,109.55,109.55,109.54,109.54,9505.0,80.0397,80.0397,80.0324,80.0324,9505.0
2019-12-26 12:35:00,109.55,109.55,109.54,109.55,76882.0,80.0397,80.0397,80.0324,80.0397,76882.0
2019-12-26 12:40:00,109.55,109.55,109.54,109.55,7000.0,80.0397,80.0397,80.0324,80.0397,7000.0
2019-12-26 12:45:00,109.55,109.55,109.54,109.55,2932.0,80.0397,80.0397,80.0324,80.0397,2932.0
2019-12-26 12:50:00,109.55,109.55,109.54,109.55,2832.0,80.0397,80.0397,80.0324,80.0397,2832.0
2019-12-26 12:55:00,109.55,109.55,109.54,109.54,1787.0,80.0397,80.0397,80.0324,80.0324,1787.0
2019-12-26 13:00:00,109.55,109.56,109.54,109.55,134126.0,80.0397,80.047,80.0324,80.0397,134126.0
2019-12-26 13:05:00,109.56,109.56,109.55,109.56,73440.0,80.047,80.047,80.0397,80.047,73440.0
2019-12-26 13:10:00,109.55,109.55,109.54,109.55,22092.0,80.0397,80.0397,80.0324,80.0397,22092.0
2019-12-26 13:15:00,109.55,109.56,109.54,109.56,35119.0,80.0397,80.047,80.0324,80.047,35119.0
2019-12-26 13:20:00,109.55,109.56,109.55,109.55,3376.0,80.0397,80.047,80.0397,80.0397,3376.0
2019-12-26 13:25:00,109.55,109.56,109.55,109.56,649.0,80.0397,80.047,80.0397,80.047,649.0
2019-12-26 13:30:00,109.56,109.56,109.55,109.56,7652.0,80.047,80.047,80.0397,80.047,7652.0
2019-12-26 13:35:00,109.56,109.56,109.55,109.56,8573.0,80.047,80.047,80.0397,80.047,8573.0
2019-12-26 13:40:00,109.56,109.56,109.55,109.56,1417.0,80.047,80.047,80.0397,80.047,1417.0
2019-12-26 13:45:00,109.56,109.56,109.55,109.56,2382.0,80.047,80.047,80.0397,80.047,2382.0
2019-12-26 13:50:00,109.56,109.56,109.55,109.56,7542.0,80.047,80.047,80.0397,80.047,7542.0
2019-12-26 13:55:00,109.56,109.56,109.55,109.56,1984.0,80.047,80.047,80.0397,80.047,1984.0
2019-12-26 14:00:00,109.56,109.56,109.55,109.56,3257.0,80.047,80.047,80.0397,80.047,3257.0
2019-12-26 14:05:00,109.56,109.56,109.55,109.56,3966.0,80.047,80.047,80.0397,80.047,3966.0
2019-12-26 14:10:00,109.56,109.57,109.55,109.56,46431.0,80.047,80.0543,80.0397,80.047,46431.0
2019-12-26 14:15:00,109.57,109.57,109.56,109.56,2143.0,80.0543,80.0543,80.047,80.047,2143.0
2019-12-26 14:20:00,109.56,109.57,109.56,109.56,2330.0,80.047,80.0543,80.047,80.047,2330.0
2019-12-26 14:25:00,109.57,109.57,109.56,109.56,4017.0,80.0543,80.0543,80.047,80.047,4017.0
2019-12-26 14:30:00,109.56,109.57,109.56,109.57,6265.0,80.047,80.0543,80.047,80.0543,6265.0
2019-12-26 14:35:00,109.57,109.57,109.56,109.57,5283.0,80.0543,80.0543,80.047,80.0543,5283.0
2019-12-26 14:40:00,109.57,109.57,109.56,109.56,7996.0,80.0543,80.0543,80.047,80.047,7996.0
2019-12-26 14:45:00,109.57,109.57,109.56,109.57,493.0,80.0543,80.0543,80.047,80.0543,493.0
2019-12-26 14:50:00,109.57,109.57,109.56,109.57,39364.0,80.0543,80.0543,80.047,80.0543,39364.0
2019-12-26 14:55:00,109.57,109.57,109.56,109.56,3400.0,80.0543,80.0543,80.047,80.047,3400.0
2019-12-26 15:00:00,109.57,109.57,109.56,109.57,5044.0,80.0543,80.0543,80.047,80.0543,5044.0
2019-12-26 15:05:00,109.56,109.57,109.56,109.57,2712.0,80.047,80.0543,80.047,80.0543,2712.0
2019-12-26 15:10:00,109.57,109.57,109.56,109.56,3226.0,80.0543,80.0543,80.047,80.047,3226.0
2019-12-26 15:15:00,109.57,109.57,109.56,109.57,6442.0,80.0543,80.0543,80.047,80.0543,6442.0
2019-12-26 15:20:00,109.57,109.57,109.56,109.57,19030.0,80.0543,80.0543,80.047,80.0543,19030.0
2019-12-26 15:25:00,109.56,109.57,109.56,109.56,6796.0,80.047,80.0543,80.047,80.047,6796.0
2019-12-26 15:30:00,109.56,109.57,109.56,109.57,6683.0,80.047,80.0543,80.047,80.0543,6683.0
2019-12-26 15:35:00,109.56,109.57,109.56,109.57,17441.0,80.047,80.0543,80.047,80.0543,17441.0
2019-12-26 15:40:00,109.57,109.57,109.56,109.57,6229.0,80.0543,80.0543,80.047,80.0543,6229.0
2019-12-26 15:45:00,109.57,109.58,109.56,109.57,44104.0,80.0543,80.0616,80.047,80.0543,44104.0
2019-12-26 15:50:00,109.58,109.58,109.57,109.58,4413.0,80.0616,80.0616,80.0543,80.0616,4413.0
2019-12-26 15:55:00,109.58,109.61,109.57,109.61,110351.0,80.0616,80.0835,80.0543,80.0835,110351.0
2019-12-27 09:30:00,109.64,109.67,109.57,109.58,26516.0,80.1054,80.1274,80.0543,80.0616,26516.0
2019-12-27 09:35:00,109.58,109.59,109.55,109.56,42863.0,80.0616,80.0689,80.0397,80.047,42863.0
2019-12-27 09:40:00,109.56,109.57,109.55,109.56,11890.0,80.047,80.0543,80.0397,80.047,11890.0
2019-12-27 09:45:00,109.55,109.56,109.53,109.54,24881.0,80.0397,80.047,80.0251,80.0324,24881.0
2019-12-27 09:50:00,109.53,109.53,109.52,109.52,6276.0,80.0251,80.0251,80.0178,80.0178,6276.0
2019-12-27 09:55:00,109.52,109.53,109.48,109.48,38239.0,80.0178,80.0251,79.9885,79.9885,38239.0
2019-12-27 10:00:00,109.49,109.52,109.48,109.51,44289.0,79.9958,80.0178,79.9885,80.0105,44289.0
2019-12-27 10:05:00,109.52,109.53,109.49,109.52,23259.0,80.0178,80.0251,79.9958,80.0178,23259.0
2019-12-27 10:10:00,109.52,109.53,109.51,109.53,8628.0,80.0178,80.0251,80.0105,80.0251,8628.0
2019-12-27 10:15:00,109.53,109.54,109.52,109.54,11558.0,80.0251,80.0324,80.0178,80.0324,11558.0
2019-12-27 10:20:00,109.54,109.56,109.54,109.55,8812.0,80.0324,80.047,80.0324,80.0397,8812.0
2019-12-27 10:25:00,109.56,109.56,109.54,109.55,32188.0,80.047,80.047,80.0324,80.0397,32188.0
2019-12-27 10:30:00,109.55,109.55,109.53,109.54,16699.0,80.0397,80.0397,80.0251,80.0324,16699.0
2019-12-27 10:35:00,109.54,109.54,109.52,109.53,9425.0,80.0324,80.0324,80.0178,80.0251,9425.0
2019-12-27 10:40:00,109.53,109.54,109.52,109.52,13778.0,80.0251,80.0324,80.0178,80.0178,13778.0
2019-12-27 10:45:00,109.53,109.55,109.52,109.55,40012.0,80.0251,80.0397,80.0178,80.0397,40012.0
2019-12-27 10:50:00,109.54,109.55,109.54,109.55,9160.0,80.0324,80.0397,80.0324,80.0397,9160.0
2019-12-27 10:55:00,109.54,109.55,109.54,109.54,3885.0,80.0324,80.0397,80.0324,80.0324,3885.0
2019-12-27 11:00:00,109.55,109.58,109.54,109.57,8296.0,80.0397,80.0616,80.0324,80.0543,8296.0
2019-12-27 11:05:00,109.57,109.58,109.56,109.57,16500.0,80.0543,80.0616,80.047,80.0543,16500.0
2019-12-27 11:10:00,109.57,109.59,109.55,109.57,89458.0,80.0543,80.0689,80.0397,80.0543,89458.0
2019-12-27 11:15:00,109.57,109.58,109.56,109.57,4811.0,80.0543,80.0616,80.047,80.0543,4811.0
2019-12-27 11:20:00,109.57,109.58,109.55,109.56,29777.0,80.0543,80.0616,80.0397,80.047,29777.0
2019-12-27 11:25:00,109.56,109.56,109.55,109.56,6630.0,80.047,80.047,80.0397,80.047,6630.0
2019-12-27 11:30:00,109.56,109.56,109.55,109.56,3707.0,80.047,80.047,80.0397,80.047,3707.0
2019-12-27 11:35:00,109.55,109.56,109.54,109.56,19438.0,80.0397,80.047,80.0324,80.047,19438.0
2019-12-27 11:40:00,109.56,109.58,109.55,109.58,5577.0,80.047,80.0616,80.0397,80.0616,5577.0
2019-12-27 11:45:00,109.57,109.57,109.56,109.56,5541.0,80.0543,80.0543,80.047,80.047,5541.0
2019-12-27 11:50:00,109.57,109.57,109.56,109.56,1049.0,80.0543,80.0543,80.047,80.047,1049.0
2019-12-27 11:55:00,109.56,109.56,109.55,109.56,4658.0,80.047,80.047,80.0397,80.047,4658.0
2019-12-27 12:00:00,109.55,109.56,109.55,109.55,2635.0,80.0397,80.047,80.0397,80.0397,2635.0
2019-12-27 12:05:00,109.56,109.56,109.54,109.55,22330.0,80.047,80.047,80.0324,80.0397,22330.0
2019-12-27 12:10:00,109.55,109.56,109.54,109.56,4640.0,80.0397,80.047,80.0324,80.047,4640.0
2019-12-27 12:15:00,109.56,109.57,109.55,109.56,3164.0,80.047,80.0543,80.0397,80.047,3164.0
2019-12-27 12:20:00,109.56,109.56,109.54,109.54,20266.0,80.047,80.047,80.0324,80.0324,20266.0
2019-12-27 12:25:00,109.54,109.55,109.54,109.55,1385.0,80.0324,80.0397,80.0324,80.0397,1385.0
2019-12-27 12:30:00,109.54,109.55,109.54,109.54,2594.0,80.0324,80.0397,80.0324,80.0324,2594.0
2019-12-27 12:35:00,109.55,109.56,109.54,109.55,5070.0,80.0397,80.047,80.0324,80.0397,5070.0
2019-12-27 12:40:00,109.56,109.56,109.55,109.56,6135.0,80.047,80.047,80.0397,80.047,6135.0
2019-12-27 12:45:00,109.56,109.57,109.55,109.57,6485.0,80.047,80.0543,80.0397,80.0543,6485.0
2019-12-27 12:50:00,109.57,109.57,109.56,109.56,15642.0,80.0543,80.0543,80.047,80.047,15642.0
2019-12-27 12:55:00,109.56,109.57,109.55,109.57,5002.0,80.047,80.0543,80.0397,80.0543,5002.0
2019-12-27 13:00:00,109.57,109.57,109.56,109.56,1702.0,80.0543,80.0543,80.047,80.047,1702.0
2019-12-27 13:05:00,109.57,109.57,109.56,109.57,963.0,80.0543,80.0543,80.047,80.0543,963.0
2019-12-27 13:10:00,109.57,109.58,109.56,109.56,9786.0,80.0543,80.0616,80.047,80.047,9786.0
2019-12-27 13:15:00,109.56,109.57,109.56,109.56,3404.0,80.047,80.0543,80.047,80.047,3404.0
2019-12-27 13:20:00,109.56,109.57,109.55,109.55,43769.0,80.047,80.0543,80.0397,80.0397,43769.0
2019-12-27 13:25:00,109.56,109.57,109.55,109.55,68382.0,80.047,80.0543,80.0397,80.0397,68382.0
2019-12-27 13:30:00,109.56,109.56,109.55,109.56,6015.0,80.047,80.047,80.0397,80.047,6015.0
2019-12-27 13:35:00,109.56,109.56,109.55,109.56,1837.0,80.047,80.047,80.0397,80.047,1837.0
2019-12-27 13:40:00,109.56,109.56,109.55,109.56,7846.0,80.047,80.047,80.0397,80.047,7846.0
2019-12-27 13:45:00,109.55,109.56,109.55,109.56,9946.0,80.0397,80.047,80.0397,80.047,9946.0
2019-12-27 13:50:00,109.55,109.56,109.55,109.56,11550.0,80.0397,80.047,80.0397,80.047,11550.0
2019-12-27 13:55:00,109.55,109.55,109.54,109.55,11847.0,80.0397,80.0397,80.0324,80.0397,11847.0
2019-12-27 14:00:00,109.54,109.55,109.54,109.55,7107.0,80.0324,80.0397,80.0324,80.0397,7107.0
2019-12-27 14:05:00,109.55,109.55,109.54,109.55,11296.0,80.0397,80.0397,80.0324,80.0397,11296.0
2019-12-27 14:10:00,109.55,109.55,109.54,109.55,772.0,80.0397,80.0397,80.0324,80.0397,772.0
2019-12-27 14:15:00,109.54,109.55,109.54,109.55,4010.0,80.0324,80.0397,80.0324,80.0397,4010.0
2019-12-27 14:20:00,109.55,109.55,109.54,109.55,1596.0,80.0397,80.0397,80.0324,80.0397,1596.0
2019-12-27 14:25:00,109.55,109.55,109.54,109.55,1409.0,80.0397,80.0397,80.0324,80.0397,1409.0
2019-12-27 14:30:00,109.55,109.55,109.54,109.55,3424.0,80.0397,80.0397,80.0324,80.0397,3424.0
2019-12-27 14:35:00,109.55,109.56,109.54,109.56,33677.0,80.0397,80.047,80.0324,80.047,33677.0
2019-12-27 14:40:00,109.56,109.57,109.55,109.57,8008.0,80.047,80.0543,80.0397,80.0543,8008.0
2019-12-27 14:45:00,109.57,109.57,109.55,109.56,11710.0,80.0543,80.0543,80.0397,80.047,11710.0
2019-12-27 14:50:00,109.55,109.57,109.55,109.57,8167.0,80.0397,80.0543,80.0397,80.0543,8167.0
2019-12-27 14:55:00,109.57,109.57,109.56,109.56,4985.0,80.0543,80.0543,80.047,80.047,4985.0
2019-12-27 15:00:00,109.57,109.57,109.56,109.57,1452.0,80.0543,80.0543,80.047,80.0543,1452.0
2019-12-27 15:05:00,109.57,109.57,109.56,109.57,2892.0,80.0543,80.0543,80.047,80.0543,2892.0
2019-12-27 15:10:00,109.57,109.58,109.56,109.58,65013.0,80.0543,80.0616,80.047,80.0616,65013.0
2019-12-27 15:15:00,109.57,109.58,109.57,109.58,4894.0,80.0543,80.0616,80.0543,80.0616,4894.0
2019-12-27 15:20:00,109.58,109.58,109.57,109.58,4063.0,80.0616,80.0616,80.0543,80.0616,4063.0
2019-12-27 15:25:00,109.57,109.58,109.57,109.58,6183.0,80.0543,80.0616,80.0543,80.0616,6183.0
2019-12-27 15:30:00,109.57,109.58,109.57,109.58,12031.0,80.0543,80.0616,80.0543,80.0616,12031.0
2019-12-27 15:35:00,109.58,109.58,109.57,109.58,8561.0,80.0616,80.0616,80.0543,80.0616,8561.0
2019-12-27 15:40:00,109.58,109.58,109.57,109.57,16540.0,80.0616,80.0616,80.0543,80.0543,16540.0
2019-12-27 15:45:00,109.57,109.58,109.53,109.54,30897.0,80.0543,80.0616,80.0251,80.0324,30897.0
2019-12-27 15:50:00,109.53,109.57,109.53,109.57,50970.0,80.0251,80.0543,80.0251,80.0543,50970.0
2019-12-27 15:55:00,109.57,109.57,109.54,109.55,64400.0,80.0543,80.0543,80.0324,80.0397,64400.0
2019-12-30 09:30:00,109.64,109.64,109.51,109.51,84150.0,80.1054,80.1054,80.0105,80.0105,84150.0
2019-12-30 09:35:00,109.51,109.51,109.47,109.48,69045.0,80.0105,80.0105,79.9812,79.9885,69045.0
2019-12-30 09:40:00,109.47,109.51,109.43,109.43,112773.0,79.9812,80.0105,79.952,79.952,112773.0
2019-12-30 09:45:00,109.43,109.45,109.41,109.42,88846.0,79.952,79.9666,79.9374,79.9447,88846.0
2019-12-30 09:50:00,109.41,109.44,109.41,109.44,56093.0,79.9374,79.9593,79.9374,79.9593,56093.0
2019-12-30 09:55:00,109.44,109.45,109.41,109.42,71101.0,79.9593,79.9666,79.9374,79.9447,71101.0
2019-12-30 10:00:00,109.42,109.44,109.41,109.43,49648.0,79.9447,79.9593,79.9374,79.952,49648.0
2019-12-30 10:05:00,109.43,109.45,109.43,109.43,26705.0,79.952,79.9666,79.952,79.952,26705.0
2019-12-30 10:10:00,109.44,109.44,109.39,109.4,174937.0,79.9593,79.9593,79.9228,79.9301,174937.0
2019-12-30 10:15:00,109.4,109.41,109.39,109.4,10888.0,79.9301,79.9374,79.9228,79.9301,10888.0
2019-12-30 10:20:00,109.4,109.43,109.39,109.39,44972.0,79.9301,79.952,79.9228,79.9228,44972.0
2019-12-30 10:25:00,109.4,109.4,109.37,109.38,59441.0,79.9301,79.9301,79.9082,79.9155,59441.0
2019-12-30 10:30:00,109.39,109.39,109.36,109.37,446259.0,79.9228,79.9228,79.9009,79.9082,446259.0
2019-12-30 10:35:00,109.37,109.38,109.37,109.37,86849.0,79.9082,79.9155,79.9082,79.9082,86849.0
2019-12-30 10:40:00,109.38,109.39,109.37,109.38,224475.0,79.9155,79.9228,79.9082,79.9155,224475.0
2019-12-30 10:45:00,109.38,109.39,109.38,109.38,53669.0,79.9155,79.9228,79.9155,79.9155,53669.0
2019-12-30 10:50:00,109.38,109.39,109.37,109.39,109933.0,79.9155,79.9228,79.9082,79.9228,109933.0
2019-12-30 10:55:00,109.39,109.39,109.37,109.38,38085.0,79.9228,79.9228,79.9082,79.9155,38085.0
2019-12-30 11:00:00,109.39,109.4,109.36,109.36,60867.0,79.9228,79.9301,79.9009,79.9009,60867.0
2019-12-30 11:05:00,109.36,109.37,109.36,109.36,7376.0,79.9009,79.9082,79.9009,79.9009,7376.0
2019-12-30 11:10:00,109.37,109.38,109.36,109.38,63203.0,79.9082,79.9155,79.9009,79.9155,63203.0
2019-12-30 11:15:00,109.38,109.42,109.37,109.41,112524.0,79.9155,79.9447,79.9082,79.9374,112524.0
2019-12-30 11:20:00,109.41,109.43,109.41,109.43,2637.0,79.9374,79.952,79.9374,79.952,2637.0
2019-12-30 11:25:00,109.43,109.44,109.42,109.43,16757.0,79.952,79.9593,79.9447,79.952,16757.0
2019-12-30 11:30:00,109.42,109.42,109.39,109.39,49534.0,79.9447,79.9447,79.9228,79.9228,49534.0
2019-12-30 11:35:00,109.39,109.41,109.39,109.41,7064.0,79.9228,79.9374,79.9228,79.9374,7064.0
2019-12-30 11:40:00,109.41,109.41,109.39,109.4,48710.0,79.9374,79.9374,79.9228,79.9301,48710.0
2019-12-30 11:45:00,109.4,109.42,109.39,109.41,78637.0,79.9301,79.9447,79.9228,79.9374,78637.0
2019-12-30 11:50:00,109.41,109.41,109.4,109.4,2526.0,79.9374,79.9374,79.9301,79.9301,2526.0
2019-12-30 11:55:00,109.4,109.41,109.4,109.41,24380.0,79.9301,79.9374,79.9301,79.9374,24380.0
2019-12-30 12:00:00,109.41,109.42,109.4,109.41,12376.0,79.9374,79.9447,79.9301,79.9374,12376.0
2019-12-30 12:05:00,109.41,109.42,109.41,109.42,11522.0,79.9374,79.9447,79.9374,79.9447,11522.0
2019-12-30 12:10:00,109.43,109.43,109.42,109.43,3527.0,79.952,79.952,79.9447,79.952,3527.0
2019-12-30 12:15:00,109.43,109.44,109.43,109.44,7092.0,79.952,79.9593,79.952,79.9593,7092.0
2019-12-30 12:20:00,109.43,109.44,109.43,109.43,3296.0,79.952,79.9593,79.952,79.952,3296.0
2019-12-30 12:25:00,109.43,109.44,109.43,109.43,3234.0,79.952,79.9593,79.952,79.952,3234.0
2019-12-30 12:30:00,109.44,109.46,109.43,109.46,13177.0,79.9593,79.9739,79.952,79.9739,13177.0
2019-12-30 12:35:00,109.46,109.46,109.45,109.46,1925.0,79.9739,79.9739,79.9666,79.9739,1925.0
2019-12-30 12:40:00,109.47,109.48,109.46,109.48,90331.0,79.9812,79.9885,79.9739,79.9885,90331.0
2019-12-30 12:45:00,109.48,109.49,109.47,109.48,11115.0,79.9885,79.9958,79.9812,79.9885,11115.0
2019-12-30 12:50:00,109.48,109.51,109.48,109.5,130841.0,79.9885,80.0105,79.9885,80.0031,130841.0
2019-12-30 12:55:00,109.5,109.5,109.49,109.5,41101.0,80.0031,80.0031,79.9958,80.0031,41101.0
2019-12-30 13:00:00,109.5,109.5,109.49,109.5,32651.0,80.0031,80.0031,79.9958,80.0031,32651.0
2019-12-30 13:05:00,109.5,109.5,109.49,109.5,5500.0,80.0031,80.0031,79.9958,80.0031,5500.0
2019-12-30 13:10:00,109.5,109.5,109.49,109.5,9617.0,80.0031,80.0031,79.9958,80.0031,9617.0
2019-12-30 13:15:00,109.5,109.5,109.49,109.5,4028.0,80.0031,80.0031,79.9958,80.0031,4028.0
2019-12-30 13:20:00,109.5,109.5,109.49,109.5,42619.0,80.0031,80.0031,79.9958,80.0031,42619.0
2019-12-30 13:25:00,109.5,109.5,109.48,109.48,47472.0,80.0031,80.0031,79.9885,79.9885,47472.0
2019-12-30 13:30:00,109.49,109.49,109.48,109.48,10150.0,79.9958,79.9958,79.9885,79.9885,10150.0
2019-12-30 13:35:00,109.48,109.5,109.48,109.49,42532.0,79.9885,80.0031,79.9885,79.9958,42532.0
2019-12-30 13:40:00,109.5,109.5,109.48,109.49,19541.0,80.0031,80.0031,79.9885,79.9958,19541.0
2019-12-30 13:45:00,109.5,109.5,109.48,109.49,10837.0,80.0031,80.0031,79.9885,79.9958,10837.0
2019-12-30 13:50:00,109.49,109.5,109.49,109.49,4075.0,79.9958,80.0031,79.9958,79.9958,4075.0
2019-12-30 13:55:00,109.49,109.5,109.49,109.5,3034.0,79.9958,80.0031,79.9958,80.0031,3034.0
2019-12-30 14:00:00,109.49,109.5,109.48,109.48,18300.0,79.9958,80.0031,79.9885,79.9885,18300.0
2019-12-30 14:05:00,109.48,109.49,109.48,109.48,2643.0,79.9885,79.9958,79.9885,79.9885,2643.0
2019-12-30 14:10:00,109.48,109.49,109.48,109.48,36635.0,79.9885,79.9958,79.9885,79.9885,36635.0
2019-12-30 14:15:00,109.48,109.5,109.48,109.5,37302.0,79.9885,80.0031,79.9885,80.0031,37302.0
2019-12-30 14:20:00,109.5,109.51,109.5,109.51,19483.0,80.0031,80.0105,80.0031,80.0105,19483.0
2019-12-30 14:25:00,109.5,109.5,109.49,109.5,11118.0,80.0031,80.0031,79.9958,80.0031,11118.0
2019-12-30 14:30:00,109.5,109.5,109.49,109.5,3890.0,80.0031,80.0031,79.9958,80.0031,3890.0
2019-12-30 14:35:00,109.5,109.5,109.49,109.49,45732.0,80.0031,80.0031,79.9958,79.9958,45732.0
2019-12-30 14:40:00,109.5,109.5,109.49,109.49,1050.0,80.0031,80.0031,79.9958,79.9958,1050.0
2019-12-30 14:45:00,109.49,109.49,109.48,109.49,25698.0,79.9958,79.9958,79.9885,79.9958,25698.0
2019-12-30 14:50:00,109.48,109.49,109.48,109.49,3920.0,79.9885,79.9958,79.9885,79.9958,3920.0
2019-12-30 14:55:00,109.49,109.49,109.48,109.49,595.0,79.9958,79.9958,79.9885,79.9958,595.0
2019-12-30 15:00:00,109.48,109.49,109.48,109.48,34173.0,79.9885,79.9958,79.9885,79.9885,34173.0
2019-12-30 15:05:00,109.49,109.5,109.48,109.49,19439.0,79.9958,80.0031,79.9885,79.9958,19439.0
2019-12-30 15:10:00,109.49,109.5,109.49,109.49,4125.0,79.9958,80.0031,79.9958,79.9958,4125.0
2019-12-30 15:15:00,109.49,109.5,109.49,109.49,19486.0,79.9958,80.0031,79.9958,79.9958,19486.0
2019-12-30 15:20:00,109.5,109.51,109.49,109.5,89468.0,80.0031,80.0105,79.9958,80.0031,89468.0
2019-12-30 15:25:00,109.51,109.51,109.49,109.5,6152.0,80.0105,80.0105,79.9958,80.0031,6152.0
2019-12-30 15:30:00,109.5,109.5,109.49,109.5,8049.0,80.0031,80.0031,79.9958,80.0031,8049.0
2019-12-30 15:35:00,109.5,109.5,109.49,109.5,19477.0,80.0031,80.0031,79.9958,80.0031,19477.0
2019-12-30 15:40:00,109.5,109.5,109.49,109.5,22261.0,80.0031,80.0031,79.9958,80.0031,22261.0
2019-12-30 15:45:00,109.5,109.5,109.48,109.49,133394.0,80.0031,80.0031,79.9885,79.9958,133394.0
2019-12-30 15:50:00,109.48,109.49,109.47,109.48,85913.0,79.9885,79.9958,79.9812,79.9885,85913.0
2019-12-30 15:55:00,109.47,109.48,109.45,109.45,399706.0,79.9812,79.9885,79.9666,79.9666,399706.0
2019-12-31 09:30:00,109.41,109.47,109.37,109.44,24953.0,79.9374,79.9812,79.9082,79.9593,24953.0
2019-12-31 09:35:00,109.45,109.49,109.45,109.48,17265.0,79.9666,79.9958,79.9666,79.9885,17265.0
2019-12-31 09:40:00,109.48,109.49,109.46,109.47,66791.0,79.9885,79.9958,79.9739,79.9812,66791.0
2019-12-31 09:45:00,109.47,109.51,109.46,109.51,65651.0,79.9812,80.0105,79.9739,80.0105,65651.0
2019-12-31 09:50:00,109.5,109.5,109.48,109.48,10465.0,80.0031,80.0031,79.9885,79.9885,10465.0
2019-12-31 09:55:00,109.48,109.48,109.45,109.45,15603.0,79.9885,79.9885,79.9666,79.9666,15603.0
2019-12-31 10:00:00,109.46,109.47,109.42,109.43,21398.0,79.9739,79.9812,79.9447,79.952,21398.0
2019-12-31 10:05:00,109.43,109.46,109.42,109.46,24330.0,79.952,79.9739,79.9447,79.9739,24330.0
2019-12-31 10:10:00,109.46,109.48,109.45,109.46,21458.0,79.9739,79.9885,79.9666,79.9739,21458.0
2019-12-31 10:15:00,109.46,109.47,109.46,109.47,8389.0,79.9739,79.9812,79.9739,79.9812,8389.0
2019-12-31 10:20:00,109.46,109.46,109.45,109.45,5780.0,79.9739,79.9739,79.9666,79.9666,5780.0
2019-12-31 10:25:00,109.45,109.46,109.42,109.43,33126.0,79.9666,79.9739,79.9447,79.952,33126.0
2019-12-31 10:30:00,109.42,109.42,109.39,109.42,32257.0,79.9447,79.9447,79.9228,79.9447,32257.0
2019-12-31 10:35:00,109.41,109.43,109.4,109.42,14399.0,79.9374,79.952,79.9301,79.9447,14399.0
2019-12-31 10:40:00,109.42,109.42,109.41,109.41,2941.0,79.9447,79.9447,79.9374,79.9374,2941.0
2019-12-31 10:45:00,109.41,109.43,109.41,109.43,12705.0,79.9374,79.952,79.9374,79.952,12705.0
2019-12-31 10:50:00,109.42,109.43,109.41,109.43,995648.0,79.9447,79.952,79.9374,79.952,995648.0
2019-12-31 10:55:00,109.43,109.43,109.42,109.43,6472.0,79.952,79.952,79.9447,79.952,6472.0
2019-12-31 11:00:00,109.42,109.45,109.42,109.45,32104.0,79.9447,79.9666,79.9447,79.9666,32104.0
2019-12-31 11:05:00,109.45,109.46,109.45,109.45,5319.0,79.9666,79.9739,79.9666,79.9666,5319.0
2019-12-31 11:10:00,109.45,109.46,109.45,109.45,4478.0,79.9666,79.9739,79.9666,79.9666,4478.0
2019-12-31 11:15:00,109.45,109.46,109.45,109.45,2495.0,79.9666,79.9739,79.9666,79.9666,2495.0
2019-12-31 11:20:00,109.45,109.46,109.45,109.45,12997.0,79.9666,79.9739,79.9666,79.9666,12997.0
2019-12-31 11:25:00,109.45,109.46,109.45,109.45,6365.0,79.9666,79.9739,79.9666,79.9666,6365.0
2019-12-31 11:30:00,109.45,109.46,109.44,109.45,155806.0,79.9666,79.9739,79.9593,79.9666,155806.0
2019-12-31 11:35:00,109.45,109.48,109.45,109.48,6926.0,79.9666,79.9885,79.9666,79.9885,6926.0
2019-12-31 11:40:00,109.47,109.49,109.47,109.48,2326.0,79.9812,79.9958,79.9812,79.9885,2326.0
2019-12-31 11:45:00,109.49,109.52,109.49,109.51,26270.0,79.9958,80.0178,79.9958,80.0105,26270.0
2019-12-31 11:50:00,109.51,109.51,109.5,109.5,3648.0,80.0105,80.0105,80.0031,80.0031,3648.0
2019-12-31 11:55:00,109.51,109.51,109.49,109.49,6831.0,80.0105,80.0105,79.9958,79.9958,6831.0
2019-12-31 12:00:00,109.49,109.5,109.49,109.5,5450.0,79.9958,80.0031,79.9958,80.0031,5450.0
2019-12-31 12:05:00,109.5,109.5,109.49,109.5,67832.0,80.0031,80.0031,79.9958,80.0031,67832.0
2019-12-31 12:10:00,109.49,109.5,109.49,109.5,4159.0,79.9958,80.0031,79.9958,80.0031,4159.0
2019-12-31 12:15:00,109.49,109.5,109.48,109.49,60958.0,79.9958,80.0031,79.9885,79.9958,60958.0
2019-12-31 12:20:00,109.48,109.5,109.48,109.49,35338.0,79.9885,80.0031,79.9885,79.9958,35338.0
2019-12-31 12:25:00,109.48,109.49,109.48,109.48,5209.0,79.9885,79.9958,79.9885,79.9885,5209.0
2019-12-31 12:30:00,109.48,109.49,109.48,109.48,7668.0,79.9885,79.9958,79.9885,79.9885,7668.0
2019-12-31 12:35:00,109.49,109.49,109.48,109.48,9458.0,79.9958,79.9958,79.9885,79.9885,9458.0
2019-12-31 12:40:00,109.48,109.5,109.47,109.48,385860.0,79.9885,80.0031,79.9812,79.9885,385860.0
2019-12-31 12:45:00,109.48,109.48,109.47,109.47,7044.0,79.9885,79.9885,79.9812,79.9812,7044.0
2019-12-31 12:50:00,109.47,109.48,109.46,109.47,108602.0,79.9812,79.9885,79.9739,79.9812,108602.0
2019-12-31 12:55:00,109.46,109.47,109.46,109.47,49171.0,79.9739,79.9812,79.9739,79.9812,49171.0
2019-12-31 13:00:00,109.46,109.48,109.46,109.47,178861.0,79.9739,79.9885,79.9739,79.9812,178861.0
2019-12-31 13:05:00,109.47,109.48,109.47,109.48,71397.0,79.9812,79.9885,79.9812,79.9885,71397.0
2019-12-31 13:10:00,109.48,109.48,109.47,109.47,40120.0,79.9885,79.9885,79.9812,79.9812,40120.0
2019-12-31 13:15:00,109.47,109.47,109.47,109.47,1200.0,79.9812,79.9812,79.9812,79.9812,1200.0
2019-12-31 13:20:00,109.48,109.48,109.47,109.47,4095.0,79.9885,79.9885,79.9812,79.9812,4095.0
2019-12-31 13:25:00,109.48,109.48,109.47,109.48,1490.0,79.9885,79.9885,79.9812,79.9885,1490.0
2019-12-31 13:30:00,109.47,109.48,109.47,109.47,3464.0,79.9812,79.9885,79.9812,79.9812,3464.0
2019-12-31 13:35:00,109.47,109.48,109.47,109.48,14488.0,79.9812,79.9885,79.9812,79.9885,14488.0
2019-12-31 13:40:00,109.47,109.48,109.47,109.47,2000.0,79.9812,79.9885,79.9812,79.9812,2000.0
2019-12-31 13:45:00,109.48,109.48,109.47,109.48,5180.0,79.9885,79.9885,79.9812,79.9885,5180.0
2019-12-31 13:50:00,109.47,109.48,109.47,109.47,1243.0,79.9812,79.9885,79.9812,79.9812,1243.0
2019-12-31 13:55:00,109.48,109.48,109.47,109.47,2752.0,79.9885,79.9885,79.9812,79.9812,2752.0
2019-12-31 14:00:00,109.47,109.48,109.46,109.46,31382.0,79.9812,79.9885,79.9739,79.9739,31382.0
2019-12-31 14:05:00,109.46,109.47,109.45,109.47,78198.0,79.9739,79.9812,79.9666,79.9812,78198.0
2019-12-31 14:10:00,109.46,109.47,109.44,109.44,63377.0,79.9739,79.9812,79.9593,79.9593,63377.0
2019-12-31 14:15:00,109.44,109.46,109.43,109.46,37345.0,79.9593,79.9739,79.952,79.9739,37345.0
2019-12-31 14:20:00,109.46,109.49,109.46,109.48,49725.0,79.9739,79.9958,79.9739,79.9885,49725.0
2019-12-31 14:25:00,109.48,109.49,109.47,109.48,45480.0,79.9885,79.9958,79.9812,79.9885,45480.0
2019-12-31 14:30:00,109.48,109.48,109.47,109.48,1972.0,79.9885,79.9885,79.9812,79.9885,1972.0
2019-12-31 14:35:00,109.48,109.49,109.47,109.47,5814.0,79.9885,79.9958,79.9812,79.9812,5814.0
2019-12-31 14:40:00,109.48,109.49,109.47,109.48,15556.0,79.9885,79.9958,79.9812,79.9885,15556.0
2019-12-31 14:45:00,109.48,109.5,109.48,109.5,44882.0,79.9885,80.0031,79.9885,80.0031,44882.0
2019-12-31 14:50:00,109.5,109.5,109.47,109.48,138198.0,80.0031,80.0031,79.9812,79.9885,138198.0
2019-12-31 14:55:00,109.47,109.49,109.47,109.48,34692.0,79.9812,79.9958,79.9812,79.9885,34692.0
2019-12-31 15:00:00,109.48,109.52,109.48,109.52,39577.0,79.9885,80.0178,79.9885,80.0178,39577.0
2019-12-31 15:05:00,109.51,109.52,109.49,109.49,61490.0,80.0105,80.0178,79.9958,79.9958,61490.0
2019-12-31 15:10:00,109.49,109.51,109.49,109.51,11988.0,79.9958,80.0105,79.9958,80.0105,11988.0
2019-12-31 15:15:00,109.51,109.52,109.5,109.52,11892.0,80.0105,80.0178,80.0031,80.0178,11892.0
2019-12-31 15:20:00,109.52,109.53,109.51,109.53,11700.0,80.0178,80.0251,80.0105,80.0251,11700.0
2019-12-31 15:25:00,109.53,109.53,109.52,109.53,5486.0,80.0251,80.0251,80.0178,80.0251,5486.0
2019-12-31 15:30:00,109.53,109.54,109.52,109.53,79341.0,80.0251,80.0324,80.0178,80.0251,79341.0
2019-12-31 15:35:00,109.54,109.55,109.53,109.55,100356.0,80.0324,80.0397,80.0251,80.0397,100356.0
2019-12-31 15:40:00,109.54,109.55,109.53,109.55,84184.0,80.0324,80.0397,80.0251,80.0397,84184.0
2019-12-31 15:45:00,109.55,109.55,109.54,109.54,37656.0,80.0397,80.0397,80.0324,80.0324,37656.0
2019-12-31 15:50:00,109.54,109.55,109.53,109.53,212538.0,80.0324,80.0397,80.0251,80.0251,212538.0
2019-12-31 15:55:00,109.53,109.55,109.53,109.54,332875.0,80.0251,80.0397,80.0251,80.0324,332875.0
2020-01-02 09:30:00,109.8,109.8,109.74,109.75,344571.0,80.2223,80.2223,80.1785,80.1858,344571.0
2020-01-02 09:35:00,109.75,109.8,109.74,109.8,55081.0,80.1858,80.2223,80.1785,80.2223,55081.0
2020-01-02 09:40:00,109.8,109.8,109.78,109.79,32642.0,80.2223,80.2223,80.2077,80.215,32642.0
2020-01-02 09:45:00,109.79,109.79,109.76,109.76,16734.0,80.215,80.215,80.1931,80.1931,16734.0
2020-01-02 09:50:00,109.76,109.77,109.74,109.75,99795.0,80.1931,80.2004,80.1785,80.1858,99795.0
2020-01-02 09:55:00,109.74,109.75,109.74,109.75,185212.0,80.1785,80.1858,80.1785,80.1858,185212.0
2020-01-02 10:00:00,109.74,109.75,109.73,109.73,255560.0,80.1785,80.1858,80.1712,80.1712,255560.0
2020-01-02 10:05:00,109.74,109.75,109.74,109.75,16516.0,80.1785,80.1858,80.1785,80.1858,16516.0
2020-01-02 10:10:00,109.75,109.75,109.73,109.73,28237.0,80.1858,80.1858,80.1712,80.1712,28237.0
2020-01-02 10:15:00,109.73,109.74,109.7,109.73,201884.0,80.1712,80.1785,80.1493,80.1712,201884.0
2020-01-02 10:20:00,109.73,109.74,109.69,109.71,130835.0,80.1712,80.1785,80.142,80.1566,130835.0
2020-01-02 10:25:00,109.71,109.74,109.7,109.73,57717.0,80.1566,80.1785,80.1493,80.1712,57717.0
2020-01-02 10:30:00,109.73,109.74,109.72,109.74,56632.0,80.1712,80.1785,80.1639,80.1785,56632.0
2020-01-02 10:35:00,109.74,109.75,109.72,109.75,86675.0,80.1785,80.1858,80.1639,80.1858,86675.0
2020-01-02 10:40:00,109.75,109.76,109.74,109.76,14895.0,80.1858,80.1931,80.1785,80.1931,14895.0
2020-01-02 10:45:00,109.76,109.76,109.75,109.75,12469.0,80.1931,80.1931,80.1858,80.1858,12469.0
2020-01-02 10:50:00,109.76,109.77,109.75,109.77,31750.0,80.1931,80.2004,80.1858,80.2004,31750.0
2020-01-02 10:55:00,109.77,109.79,109.77,109.79,22284.0,80.2004,80.215,80.2004,80.215,22284.0
2020-01-02 11:00:00,109.79,109.82,109.79,109.82,153324.0,80.215,80.2369,80.215,80.2369,153324.0
2020-01-02 11:05:00,109.82,109.82,109.81,109.82,111645.0,80.2369,80.2369,80.2296,80.2369,111645.0
2020-01-02 11:10:00,109.82,109.82,109.81,109.82,7954.0,80.2369,80.2369,80.2296,80.2369,7954.0
2020-01-02 11:15:00,109.81,109.81,109.78,109.78,49099.0,80.2296,80.2296,80.2077,80.2077,49099.0
2020-01-02 11:20:00,109.78,109.79,109.77,109.79,19834.0,80.2077,80.215,80.2004,80.215,19834.0
2020-01-02 11:25:00,109.79,109.79,109.78,109.79,1836.0,80.215,80.215,80.2077,80.215,1836.0
2020-01-02 11:30:00,109.78,109.78,109.73,109.73,90591.0,80.2077,80.2077,80.1712,80.1712,90591.0
2020-01-02 11:35:00,109.74,109.76,109.73,109.75,20496.0,80.1785,80.1931,80.1712,80.1858,20496.0
2020-01-02 11:40:00,109.76,109.77,109.76,109.77,11240.0,80.1931,80.2004,80.1931,80.2004,11240.0
2020-01-02 11:45:00,109.77,109.77,109.76,109.77,18259.0,80.2004,80.2004,80.1931,80.2004,18259.0
2020-01-02 11:50:00,109.77,109.79,109.77,109.78,15472.0,80.2004,80.215,80.2004,80.2077,15472.0
2020-01-02 11:55:00,109.78,109.79,109.77,109.78,15044.0,80.2077,80.215,80.2004,80.2077,15044.0
2020-01-02 12:00:00,109.78,109.78,109.77,109.77,6538.0,80.2077,80.2077,80.2004,80.2004,6538.0
2020-01-02 12:05:00,109.78,109.78,109.77,109.77,3538.0,80.2077,80.2077,80.2004,80.2004,3538.0
2020-01-02 12:10:00,109.77,109.78,109.77,109.78,4561.0,80.2004,80.2077,80.2004,80.2077,4561.0
2020-01-02 12:15:00,109.78,109.8,109.77,109.8,35314.0,80.2077,80.2223,80.2004,80.2223,35314.0
2020-01-02 12:20:00,109.79,109.8,109.79,109.8,6725.0,80.215,80.2223,80.215,80.2223,6725.0
2020-01-02 12:25:00,109.8,109.8,109.79,109.79,18191.0,80.2223,80.2223,80.215,80.215,18191.0
2020-01-02 12:30:00,109.8,109.8,109.79,109.8,8479.0,80.2223,80.2223,80.215,80.2223,8479.0
2020-01-02 12:35:00,109.8,109.81,109.79,109.81,9797.0,80.2223,80.2296,80.215,80.2296,9797.0
2020-01-02 12:40:00,109.81,109.81,109.8,109.81,10636.0,80.2296,80.2296,80.2223,80.2296,10636.0
2020-01-02 12:45:00,109.81,109.81,109.8,109.81,3900.0,80.2296,80.2296,80.2223,80.2296,3900.0
2020-01-02 12:50:00,109.81,109.81,109.8,109.81,20179.0,80.2296,80.2296,80.2223,80.2296,20179.0
2020-01-02 12:55:00,109.81,109.83,109.81,109.82,18775.0,80.2296,80.2443,80.2296,80.2369,18775.0
2020-01-02 13:00:00,109.83,109.83,109.8,109.82,44533.0,80.2443,80.2443,80.2223,80.2369,44533.0
2020-01-02 13:05:00,109.82,109.82,109.81,109.82,2281.0,80.2369,80.2369,80.2296,80.2369,2281.0
2020-01-02 13:10:00,109.81,109.82,109.81,109.82,3162.0,80.2296,80.2369,80.2296,80.2369,3162.0
2020-01-02 13:15:00,109.82,109.82,109.81,109.82,2228.0,80.2369,80.2369,80.2296,80.2369,2228.0
2020-01-02 13:20:00,109.82,109.82,109.81,109.82,5029.0,80.2369,80.2369,80.2296,80.2369,5029.0
2020-01-02 13:25:00,109.82,109.82,109.81,109.82,9228.0,80.2369,80.2369,80.2296,80.2369,9228.0
2020-01-02 13:30:00,109.82,109.82,109.81,109.82,11406.0,80.2369,80.2369,80.2296,80.2369,11406.0
2020-01-02 13:35:00,109.82,109.84,109.81,109.83,60449.0,80.2369,80.2516,80.2296,80.2443,60449.0
2020-01-02 13:40:00,109.83,109.83,109.82,109.83,9210.0,80.2443,80.2443,80.2369,80.2443,9210.0
2020-01-02 13:45:00,109.83,109.84,109.82,109.84,77885.0,80.2443,80.2516,80.2369,80.2516,77885.0
2020-01-02 13:50:00,109.84,109.84,109.83,109.84,20445.0,80.2516,80.2516,80.2443,80.2516,20445.0
2020-01-02 13:55:00,109.84,109.84,109.83,109.84,33356.0,80.2516,80.2516,80.2443,80.2516,33356.0
2020-01-02 14:00:00,109.84,109.85,109.84,109.85,21581.0,80.2516,80.2589,80.2516,80.2589,21581.0
2020-01-02 14:05:00,109.85,109.86,109.84,109.84,109066.0,80.2589,80.2662,80.2516,80.2516,109066.0
2020-01-02 14:10:00,109.85,109.85,109.84,109.85,7044.0,80.2589,80.2589,80.2516,80.2589,7044.0
2020-01-02 14:15:00,109.85,109.85,109.83,109.85,35922.0,80.2589,80.2589,80.2443,80.2589,35922.0
2020-01-02 14:20:00,109.85,109.85,109.84,109.85,6825.0,80.2589,80.2589,80.2516,80.2589,6825.0
2020-01-02 14:25:00,109.85,109.85,109.84,109.84,13785.0,80.2589,80.2589,80.2516,80.2516,13785.0
2020-01-02 14:30:00,109.84,109.85,109.82,109.82,28882.0,80.2516,80.2589,80.2369,80.2369,28882.0
2020-01-02 14:35:00,109.82,109.83,109.81,109.82,11110.0,80.2369,80.2443,80.2296,80.2369,11110.0
2020-01-02 14:40:00,109.81,109.83,109.8,109.83,44451.0,80.2296,80.2443,80.2223,80.2443,44451.0
2020-01-02 14:45:00,109.83,109.85,109.82,109.85,71716.0,80.2443,80.2589,80.2369,80.2589,71716.0
2020-01-02 14:50:00,109.85,109.85,109.84,109.84,3033.0,80.2589,80.2589,80.2516,80.2516,3033.0
2020-01-02 14:55:00,109.85,109.85,109.84,109.85,47987.0,80.2589,80.2589,80.2516,80.2589,47987.0
2020-01-02 15:00:00,109.84,109.85,109.84,109.84,47936.0,80.2516,80.2589,80.2516,80.2516,47936.0
2020-01-02 15:05:00,109.85,109.85,109.84,109.85,5073.0,80.2589,80.2589,80.2516,80.2589,5073.0
2020-01-02 15:10:00,109.85,109.86,109.84,109.86,18606.0,80.2589,80.2662,80.2516,80.2662,18606.0
2020-01-02 15:15:00,109.86,109.86,109.84,109.84,35766.0,80.2662,80.2662,80.2516,80.2516,35766.0
2020-01-02 15:20:00,109.85,109.86,109.85,109.85,4703.0,80.2589,80.2662,80.2589,80.2589,4703.0
2020-01-02 15:25:00,109.85,109.87,109.85,109.87,22864.0,80.2589,80.2735,80.2589,80.2735,22864.0
2020-01-02 15:30:00,109.87,109.9,109.86,109.87,103637.0,80.2735,80.2954,80.2662,80.2735,103637.0
2020-01-02 15:35:00,109.87,109.88,109.86,109.88,55947.0,80.2735,80.2808,80.2662,80.2808,55947.0
2020-01-02 15:40:00,109.88,109.92,109.87,109.91,185446.0,80.2808,80.31,80.2735,80.3027,185446.0
2020-01-02 15:45:00,109.91,109.92,109.9,109.92,132939.0,80.3027,80.31,80.2954,80.31,132939.0
2020-01-02 15:50:00,109.92,109.95,109.91,109.95,200696.0,80.31,80.3319,80.3027,80.3319,200696.0
2020-01-02 15:55:00,109.95,109.98,109.94,109.98,186143.0,80.3319,80.3538,80.3246,80.3538,186143.0
2020-01-03 09:30:00,109.76,109.82,109.7,109.81,21506.0,80.1931,80.2369,80.1493,80.2296,21506.0
2020-01-03 09:35:00,109.81,109.81,109.77,109.78,26606.0,80.2296,80.2296,80.2004,80.2077,26606.0
2020-01-03 09:40:00,109.78,109.8,109.76,109.79,24446.0,80.2077,80.2223,80.1931,80.215,24446.0
2020-01-03 09:45:00,109.79,109.83,109.79,109.81,26671.0,80.215,80.2443,80.215,80.2296,26671.0
2020-01-03 09:50:00,109.82,109.82,109.76,109.76,54384.0,80.2369,80.2369,80.1931,80.1931,54384.0
2020-01-03 09:55:00,109.76,109.77,109.73,109.74,26693.0,80.1931,80.2004,80.1712,80.1785,26693.0
2020-01-03 10:00:00,109.73,109.75,109.66,109.68,71438.0,80.1712,80.1858,80.12,80.1347,71438.0
2020-01-03 10:05:00,109.68,109.73,109.68,109.72,26664.0,80.1347,80.1712,80.1347,80.1639,26664.0
2020-01-03 10:10:00,109.73,109.75,109.71,109.75,17067.0,80.1712,80.1858,80.1566,80.1858,17067.0
2020-01-03 10:15:00,109.76,109.77,109.73,109.73,15063.0,80.1931,80.2004,80.1712,80.1712,15063.0
2020-01-03 10:20:00,109.73,109.76,109.72,109.76,32764.0,80.1712,80.1931,80.1639,80.1931,32764.0
2020-01-03 10:25:00,109.75,109.79,109.75,109.79,59470.0,80.1858,80.215,80.1858,80.215,59470.0
2020-01-03 10:30:00,109.79,109.79,109.77,109.78,24666.0,80.215,80.215,80.2004,80.2077,24666.0
2020-01-03 10:35:00,109.78,109.79,109.77,109.79,25191.0,80.2077,80.215,80.2004,80.215,25191.0
2020-01-03 10:40:00,109.79,109.81,109.78,109.79,38016.0,80.215,80.2296,80.2077,80.215,38016.0
2020-01-03 10:45:00,109.79,109.8,109.77,109.77,24722.0,80.215,80.2223,80.2004,80.2004,24722.0
2020-01-03 10:50:00,109.76,109.76,109.74,109.75,24988.0,80.1931,80.1931,80.1785,80.1858,24988.0
2020-01-03 10:55:00,109.74,109.76,109.74,109.75,81340.0,80.1785,80.1931,80.1785,80.1858,81340.0
2020-01-03 11:00:00,109.75,109.76,109.73,109.74,47775.0,80.1858,80.1931,80.1712,80.1785,47775.0
2020-01-03 11:05:00,109.73,109.75,109.73,109.74,22297.0,80.1712,80.1858,80.1712,80.1785,22297.0
2020-01-03 11:10:00,109.74,109.76,109.74,109.76,22075.0,80.1785,80.1931,80.1785,80.1931,22075.0
2020-01-03 11:15:00,109.75,109.75,109.74,109.75,32182.0,80.1858,80.1858,80.1785,80.1858,32182.0
2020-01-03 11:20:00,109.75,109.76,109.74,109.76,22794.0,80.1858,80.1931,80.1785,80.1931,22794.0
2020-01-03 11:25:00,109.76,109.77,109.75,109.76,77871.0,80.1931,80.2004,80.1858,80.1931,77871.0
2020-01-03 11:30:00,109.76,109.82,109.75,109.82,38997.0,80.1931,80.2369,80.1858,80.2369,38997.0
2020-01-03 11:35:00,109.83,109.84,109.82,109.84,22990.0,80.2443,80.2516,80.2369,80.2516,22990.0
2020-01-03 11:40:00,109.84,109.84,109.83,109.84,29474.0,80.2516,80.2516,80.2443,80.2516,29474.0
2020-01-03 11:45:00,109.84,109.84,109.83,109.83,16026.0,80.2516,80.2516,80.2443,80.2443,16026.0
2020-01-03 11:50:00,109.83,109.85,109.83,109.85,56231.0,80.2443,80.2589,80.2443,80.2589,56231.0
2020-01-03 11:55:00,109.86,109.86,109.84,109.85,139117.0,80.2662,80.2662,80.2516,80.2589,139117.0
2020-01-03 12:00:00,109.84,109.87,109.84,109.87,92917.0,80.2516,80.2735,80.2516,80.2735,92917.0
2020-01-03 12:05:00,109.87,109.89,109.87,109.89,126599.0,80.2735,80.2881,80.2735,80.2881,126599.0
2020-01-03 12:10:00,109.88,109.89,109.86,109.86,60286.0,80.2808,80.2881,80.2662,80.2662,60286.0
2020-01-03 12:15:00,109.86,109.87,109.86,109.87,9205.0,80.2662,80.2735,80.2662,80.2735,9205.0
2020-01-03 12:20:00,109.87,109.87,109.86,109.87,44545.0,80.2735,80.2735,80.2662,80.2735,44545.0
2020-01-03 12:25:00,109.88,109.88,109.87,109.88,4160.0,80.2808,80.2808,80.2735,80.2808,4160.0
2020-01-03 12:30:00,109.87,109.89,109.87,109.89,87734.0,80.2735,80.2881,80.2735,80.2881,87734.0
2020-01-03 12:35:00,109.89,109.89,109.88,109.89,1323.0,80.2881,80.2881,80.2808,80.2881,1323.0
2020-01-03 12:40:00,109.88,109.89,109.88,109.88,2712.0,80.2808,80.2881,80.2808,80.2808,2712.0
2020-01-03 12:45:00,109.89,109.89,109.88,109.88,10709.0,80.2881,80.2881,80.2808,80.2808,10709.0
2020-01-03 12:50:00,109.89,109.89,109.88,109.89,86910.0,80.2881,80.2881,80.2808,80.2881,86910.0
2020-01-03 12:55:00,109.88,109.89,109.88,109.89,23334.0,80.2808,80.2881,80.2808,80.2881,23334.0
2020-01-03 13:00:00,109.89,109.9,109.89,109.9,64089.0,80.2881,80.2954,80.2881,80.2954,64089.0
2020-01-03 13:05:00,109.89,109.9,109.89,109.89,10340.0,80.2881,80.2954,80.2881,80.2881,10340.0
2020-01-03 13:10:00,109.9,109.9,109.89,109.9,13919.0,80.2954,80.2954,80.2881,80.2954,13919.0
2020-01-03 13:15:00,109.9,109.9,109.87,109.87,58916.0,80.2954,80.2954,80.2735,80.2735,58916.0
2020-01-03 13:20:00,109.88,109.91,109.87,109.9,65087.0,80.2808,80.3027,80.2735,80.2954,65087.0
2020-01-03 13:25:00,109.91,109.91,109.9,109.9,2159.0,80.3027,80.3027,80.2954,80.2954,2159.0
2020-01-03 13:30:00,109.91,109.91,109.88,109.88,21646.0,80.3027,80.3027,80.2808,80.2808,21646.0
2020-01-03 13:35:00,109.88,109.88,109.81,109.87,141430.0,80.2808,80.2808,80.2296,80.2735,141430.0
2020-01-03 13:40:00,109.87,109.88,109.86,109.87,29538.0,80.2735,80.2808,80.2662,80.2735,29538.0
2020-01-03 13:45:00,109.87,109.88,109.86,109.87,3775.0,80.2735,80.2808,80.2662,80.2735,3775.0
2020-01-03 13:50:00,109.87,109.88,109.86,109.86,16589.0,80.2735,80.2808,80.2662,80.2662,16589.0
2020-01-03 13:55:00,109.86,109.86,109.84,109.86,19303.0,80.2662,80.2662,80.2516,80.2662,19303.0
2020-01-03 14:00:00,109.87,109.87,109.84,109.84,41560.0,80.2735,80.2735,80.2516,80.2516,41560.0
2020-01-03 14:05:00,109.84,109.84,109.82,109.82,78467.0,80.2516,80.2516,80.2369,80.2369,78467.0
2020-01-03 14:10:00,109.82,109.83,109.82,109.82,19487.0,80.2369,80.2443,80.2369,80.2369,19487.0
2020-01-03 14:15:00,109.82,109.85,109.82,109.84,23545.0,80.2369,80.2589,80.2369,80.2516,23545.0
2020-01-03 14:20:00,109.84,109.85,109.83,109.84,15580.0,80.2516,80.2589,80.2443,80.2516,15580.0
2020-01-03 14:25:00,109.84,109.85,109.82,109.83,38515.0,80.2516,80.2589,80.2369,80.2443,38515.0
2020-01-03 14:30:00,109.83,109.84,109.83,109.83,29275.0,80.2443,80.2516,80.2443,80.2443,29275.0
2020-01-03 14:35:00,109.84,109.85,109.83,109.85,40099.0,80.2516,80.2589,80.2443,80.2589,40099.0
2020-01-03 14:40:00,109.84,109.87,109.84,109.86,40038.0,80.2516,80.2735,80.2516,80.2662,40038.0
2020-01-03 14:45:00,109.87,109.87,109.86,109.86,22775.0,80.2735,80.2735,80.2662,80.2662,22775.0
2020-01-03 14:50:00,109.87,109.89,109.86,109.88,55038.0,80.2735,80.2881,80.2662,80.2808,55038.0
2020-01-03 14:55:00,109.88,109.91,109.88,109.9,48011.0,80.2808,80.3027,80.2808,80.2954,48011.0
2020-01-03 15:00:00,109.9,109.93,109.9,109.93,70885.0,80.2954,80.3173,80.2954,80.3173,70885.0
2020-01-03 15:05:00,109.92,109.93,109.91,109.92,42828.0,80.31,80.3173,80.3027,80.31,42828.0
2020-01-03 15:10:00,109.92,109.95,109.91,109.95,61237.0,80.31,80.3319,80.3027,80.3319,61237.0
2020-01-03 15:15:00,109.95,109.95,109.94,109.95,89449.0,80.3319,80.3319,80.3246,80.3319,89449.0
2020-01-03 15:20:00,109.95,109.95,109.9,109.91,305913.0,80.3319,80.3319,80.2954,80.3027,305913.0
2020-01-03 15:25:00,109.91,109.92,109.9,109.91,11552.0,80.3027,80.31,80.2954,80.3027,11552.0
2020-01-03 15:30:00,109.91,109.92,109.85,109.88,127146.0,80.3027,80.31,80.2589,80.2808,127146.0
2020-01-03 15:35:00,109.89,109.89,109.86,109.86,98885.0,80.2881,80.2881,80.2662,80.2662,98885.0
2020-01-03 15:40:00,109.86,109.9,109.85,109.88,87110.0,80.2662,80.2954,80.2589,80.2808,87110.0
2020-01-03 15:45:00,109.88,109.91,109.88,109.9,66726.0,80.2808,80.3027,80.2808,80.2954,66726.0
2020-01-03 15:50:00,109.9,109.92,109.89,109.89,76057.0,80.2954,80.31,80.2881,80.2881,76057.0
2020-01-03 15:55:00,109.89,109.9,109.85,109.9,564381.0,80.2881,80.2954,80.2589,80.2954,564381.0
2020-01-06 09:30:00,109.8,109.8,109.73,109.76,167094.0,80.2223,80.2223,80.1712,80.1931,167094.0
2020-01-06 09:35:00,109.75,109.77,109.67,109.67,139739.0,80.1858,80.2004,80.1274,80.1274,139739.0
2020-01-06 09:40:00,109.67,109.72,109.67,109.72,61447.0,80.1274,80.1639,80.1274,80.1639,61447.0
2020-01-06 09:45:00,109.71,109.74,109.71,109.73,82500.0,80.1566,80.1785,80.1566,80.1712,82500.0
2020-01-06 09:50:00,109.73,109.73,109.7,109.7,653453.0,80.1712,80.1712,80.1493,80.1493,653453.0
2020-01-06 09:55:00,109.7,109.71,109.69,109.7,55675.0,80.1493,80.1566,80.142,80.1493,55675.0
2020-01-06 10:00:00,109.7,109.71,109.7,109.71,89916.0,80.1493,80.1566,80.1493,80.1566,89916.0
2020-01-06 10:05:00,109.71,109.72,109.71,109.72,9987.0,80.1566,80.1639,80.1566,80.1639,9987.0
2020-01-06 10:10:00,109.71,109.73,109.71,109.73,43578.0,80.1566,80.1712,80.1566,80.1712,43578.0
2020-01-06 10:15:00,109.73,109.74,109.73,109.73,23668.0,80.1712,80.1785,80.1712,80.1712,23668.0
2020-01-06 10:20:00,109.73,109.75,109.73,109.75,128727.0,80.1712,80.1858,80.1712,80.1858,128727.0
2020-01-06 10:25:00,109.75,109.76,109.74,109.75,54740.0,80.1858,80.1931,80.1785,80.1858,54740.0
2020-01-06 10:30:00,109.76,109.76,109.74,109.74,33810.0,80.1931,80.1931,80.1785,80.1785,33810.0
2020-01-06 10:35:00,109.74,109.75,109.74,109.74,10735.0,80.1785,80.1858,80.1785,80.1785,10735.0
2020-01-06 10:40:00,109.75,109.77,109.74,109.76,49121.0,80.1858,80.2004,80.1785,80.1931,49121.0
2020-01-06 10:45:00,109.75,109.77,109.74,109.77,48907.0,80.1858,80.2004,80.1785,80.2004,48907.0
2020-01-06 10:50:00,109.77,109.78,109.76,109.77,67519.0,80.2004,80.2077,80.1931,80.2004,67519.0
2020-01-06 10:55:00,109.78,109.78,109.75,109.75,89451.0,80.2077,80.2077,80.1858,80.1858,89451.0
2020-01-06 11:00:00,109.75,109.76,109.74,109.74,33549.0,80.1858,80.1931,80.1785,80.1785,33549.0
2020-01-06 11:05:00,109.74,109.75,109.74,109.74,15343.0,80.1785,80.1858,80.1785,80.1785,15343.0
2020-01-06 11:10:00,109.75,109.75,109.74,109.75,72826.0,80.1858,80.1858,80.1785,80.1858,72826.0
2020-01-06 11:15:00,109.75,109.75,109.73,109.74,75887.0,80.1858,80.1858,80.1712,80.1785,75887.0
2020-01-06 11:20:00,109.73,109.75,109.73,109.74,19231.0,80.1712,80.1858,80.1712,80.1785,19231.0
2020-01-06 11:25:00,109.73,109.74,109.73,109.73,28473.0,80.1712,80.1785,80.1712,80.1712,28473.0
2020-01-06 11:30:00,109.74,109.75,109.73,109.73,25340.0,80.1785,80.1858,80.1712,80.1712,25340.0
2020-01-06 11:35:00,109.73,109.74,109.73,109.73,9110.0,80.1712,80.1785,80.1712,80.1712,9110.0
2020-01-06 11:40:00,109.73,109.74,109.73,109.73,3568.0,80.1712,80.1785,80.1712,80.1712,3568.0
2020-01-06 11:45:00,109.73,109.73,109.72,109.73,26520.0,80.1712,80.1712,80.1639,80.1712,26520.0
2020-01-06 11:50:00,109.72,109.73,109.71,109.72,23693.0,80.1639,80.1712,80.1566,80.1639,23693.0
2020-01-06 11:55:00,109.72,109.73,109.71,109.73,16159.0,80.1639,80.1712,80.1566,80.1712,16159.0
2020-01-06 12:00:00,109.72,109.74,109.72,109.73,3360.0,80.1639,80.1785,80.1639,80.1712,3360.0
2020-01-06 12:05:00,109.74,109.74,109.72,109.73,14584.0,80.1785,80.1785,80.1639,80.1712,14584.0
2020-01-06 12:10:00,109.73,109.75,109.73,109.74,28892.0,80.1712,80.1858,80.1712,80.1785,28892.0
2020-01-06 12:15:00,109.74,109.75,109.73,109.74,13992.0,80.1785,80.1858,80.1712,80.1785,13992.0
2020-01-06 12:20:00,109.74,109.75,109.74,109.75,5732.0,80.1785,80.1858,80.1785,80.1858,5732.0
2020-01-06 12:25:00,109.75,109.75,109.74,109.75,4701.0,80.1858,80.1858,80.1785,80.1858,4701.0
2020-01-06 12:30:00,109.75,109.76,109.75,109.76,11990.0,80.1858,80.1931,80.1858,80.1931,11990.0
2020-01-06 12:35:00,109.76,109.76,109.75,109.76,1586.0,80.1931,80.1931,80.1858,80.1931,1586.0
2020-01-06 12:40:00,109.75,109.76,109.75,109.76,7199.0,80.1858,80.1931,80.1858,80.1931,7199.0
2020-01-06 12:45:00,109.76,109.77,109.75,109.77,40095.0,80.1931,80.2004,80.1858,80.2004,40095.0
2020-01-06 12:50:00,109.76,109.77,109.75,109.76,106322.0,80.1931,80.2004,80.1858,80.1931,106322.0
2020-01-06 12:55:00,109.76,109.77,109.76,109.77,5478.0,80.1931,80.2004,80.1931,80.2004,5478.0
2020-01-06 13:00:00,109.77,109.78,109.76,109.78,25138.0,80.2004,80.2077,80.1931,80.2077,25138.0
2020-01-06 13:05:00,109.77,109.81,109.77,109.81,36683.0,80.2004,80.2296,80.2004,80.2296,36683.0
2020-01-06 13:10:00,109.81,109.81,109.8,109.81,5145.0,80.2296,80.2296,80.2223,80.2296,5145.0
2020-01-06 13:15:00,109.81,109.82,109.8,109.82,13671.0,80.2296,80.2369,80.2223,80.2369,13671.0
2020-01-06 13:20:00,109.82,109.82,109.82,109.82,600.0,80.2369,80.2369,80.2369,80.2369,600.0
2020-01-06 13:25:00,109.82,109.82,109.81,109.82,3374.0,80.2369,80.2369,80.2296,80.2369,3374.0
2020-01-06 13:30:00,109.81,109.82,109.81,109.82,5785.0,80.2296,80.2369,80.2296,80.2369,5785.0
2020-01-06 13:35:00,109.82,109.82,109.81,109.82,1511.0,80.2369,80.2369,80.2296,80.2369,1511.0
2020-01-06 13:40:00,109.82,109.82,109.81,109.82,4754.0,80.2369,80.2369,80.2296,80.2369,4754.0
2020-01-06 13:45:00,109.81,109.82,109.81,109.82,7720.0,80.2296,80.2369,80.2296,80.2369,7720.0
2020-01-06 13:50:00,109.81,109.82,109.81,109.81,1660.0,80.2296,80.2369,80.2296,80.2296,1660.0
2020-01-06 13:55:00,109.81,109.81,109.8,109.81,12325.0,80.2296,80.2296,80.2223,80.2296,12325.0
2020-01-06 14:00:00,109.81,109.82,109.8,109.82,4699.0,80.2296,80.2369,80.2223,80.2369,4699.0
2020-01-06 14:05:00,109.82,109.82,109.81,109.82,10174.0,80.2369,80.2369,80.2296,80.2369,10174.0
2020-01-06 14:10:00,109.82,109.83,109.82,109.83,38055.0,80.2369,80.2443,80.2369,80.2443,38055.0
2020-01-06 14:15:00,109.84,109.84,109.83,109.84,2485.0,80.2516,80.2516,80.2443,80.2516,2485.0
2020-01-06 14:20:00,109.84,109.84,109.83,109.84,12277.0,80.2516,80.2516,80.2443,80.2516,12277.0
2020-01-06 14:25:00,109.84,109.84,109.83,109.83,5811.0,80.2516,80.2516,80.2443,80.2443,5811.0
2020-01-06 14:30:00,109.84,109.84,109.82,109.82,17539.0,80.2516,80.2516,80.2369,80.2369,17539.0
2020-01-06 14:35:00,109.83,109.83,109.82,109.82,3015.0,80.2443,80.2443,80.2369,80.2369,3015.0
2020-01-06 14:40:00,109.83,109.83,109.82,109.83,5432.0,80.2443,80.2443,80.2369,80.2443,5432.0
2020-01-06 14:45:00,109.82,109.83,109.82,109.83,2563.0,80.2369,80.2443,80.2369,80.2443,2563.0
2020-01-06 14:50:00,109.82,109.83,109.82,109.82,5175.0,80.2369,80.2443,80.2369,80.2369,5175.0
2020-01-06 14:55:00,109.83,109.84,109.82,109.83,57732.0,80.2443,80.2516,80.2369,80.2443,57732.0
2020-01-06 15:00:00,109.84,109.84,109.82,109.83,17437.0,80.2516,80.2516,80.2369,80.2443,17437.0
2020-01-06 15:05:00,109.82,109.83,109.82,109.82,8918.0,80.2369,80.2443,80.2369,80.2369,8918.0
2020-01-06 15:10:00,109.82,109.84,109.82,109.83,15676.0,80.2369,80.2516,80.2369,80.2443,15676.0
2020-01-06 15:15:00,109.83,109.83,109.82,109.82,15625.0,80.2443,80.2443,80.2369,80.2369,15625.0
2020-01-06 15:20:00,109.82,109.83,109.82,109.83,6223.0,80.2369,80.2443,80.2369,80.2443,6223.0
2020-01-06 15:25:00,109.82,109.83,109.82,109.82,9701.0,80.2369,80.2443,80.2369,80.2369,9701.0
2020-01-06 15:30:00,109.83,109.83,109.79,109.79,208887.0,80.2443,80.2443,80.215,80.215,208887.0
2020-01-06 15:35:00,109.79,109.8,109.78,109.78,29430.0,80.215,80.2223,80.2077,80.2077,29430.0
2020-01-06 15:40:00,109.79,109.81,109.78,109.8,62107.0,80.215,80.2296,80.2077,80.2223,62107.0
2020-01-06 15:45:00,109.81,109.83,109.8,109.83,81634.0,80.2296,80.2443,80.2223,80.2443,81634.0
2020-01-06 15:50:00,109.83,109.83,109.79,109.81,156651.0,80.2443,80.2443,80.215,80.2296,156651.0
2020-01-06 15:55:00,109.81,109.83,109.8,109.83,231914.0,80.2296,80.2443,80.2223,80.2443,231914.0
2020-01-07 09:30:00,109.82,109.82,109.77,109.81,69754.0,80.2369,80.2369,80.2004,80.2296,69754.0
2020-01-07 09:35:00,109.82,109.83,109.78,109.78,22369.0,80.2369,80.2443,80.2077,80.2077,22369.0
2020-01-07 09:40:00,109.78,109.79,109.77,109.78,33694.0,80.2077,80.215,80.2004,80.2077,33694.0
2020-01-07 09:45:00,109.78,109.78,109.75,109.78,29707.0,80.2077,80.2077,80.1858,80.2077,29707.0
2020-01-07 09:50:00,109.78,109.8,109.77,109.78,20882.0,80.2077,80.2223,80.2004,80.2077,20882.0
2020-01-07 09:55:00,109.78,109.81,109.78,109.79,40083.0,80.2077,80.2296,80.2077,80.215,40083.0
2020-01-07 10:00:00,109.79,109.8,109.77,109.8,6563.0,80.215,80.2223,80.2004,80.2223,6563.0
2020-01-07 10:05:00,109.8,109.81,109.79,109.79,18693.0,80.2223,80.2296,80.215,80.215,18693.0
2020-01-07 10:10:00,109.8,109.84,109.79,109.83,13775.0,80.2223,80.2516,80.215,80.2443,13775.0
2020-01-07 10:15:00,109.82,109.83,109.81,109.81,12686.0,80.2369,80.2443,80.2296,80.2296,12686.0
2020-01-07 10:20:00,109.81,109.83,109.8,109.8,39989.0,80.2296,80.2443,80.2223,80.2223,39989.0
2020-01-07 10:25:00,109.81,109.82,109.79,109.82,100283.0,80.2296,80.2369,80.215,80.2369,100283.0
2020-01-07 10:30:00,109.82,109.83,109.78,109.8,69136.0,80.2369,80.2443,80.2077,80.2223,69136.0
2020-01-07 10:35:00,109.81,109.82,109.81,109.82,10330.0,80.2296,80.2369,80.2296,80.2369,10330.0
2020-01-07 10:40:00,109.81,109.82,109.8,109.81,3581.0,80.2296,80.2369,80.2223,80.2296,3581.0
2020-01-07 10:45:00,109.8,109.83,109.8,109.83,10706.0,80.2223,80.2443,80.2223,80.2443,10706.0
2020-01-07 10:50:00,109.83,109.83,109.8,109.82,32659.0,80.2443,80.2443,80.2223,80.2369,32659.0
2020-01-07 10:55:00,109.82,109.85,109.81,109.84,72730.0,80.2369,80.2589,80.2296,80.2516,72730.0
2020-01-07 11:00:00,109.83,109.84,109.82,109.84,48357.0,80.2443,80.2516,80.2369,80.2516,48357.0
2020-01-07 11:05:00,109.84,109.84,109.81,109.81,9926.0,80.2516,80.2516,80.2296,80.2296,9926.0
2020-01-07 11:10:00,109.81,109.81,109.8,109.81,44324.0,80.2296,80.2296,80.2223,80.2296,44324.0
2020-01-07 11:15:00,109.82,109.83,109.81,109.83,16289.0,80.2369,80.2443,80.2296,80.2443,16289.0
2020-01-07 11:20:00,109.82,109.83,109.82,109.83,1019.0,80.2369,80.2443,80.2369,80.2443,1019.0
2020-01-07 11:25:00,109.83,109.84,109.82,109.82,29507.0,80.2443,80.2516,80.2369,80.2369,29507.0
2020-01-07 11:30:00,109.82,109.82,109.81,109.81,22404.0,80.2369,80.2369,80.2296,80.2296,22404.0
2020-01-07 11:35:00,109.81,109.82,109.81,109.81,2551.0,80.2296,80.2369,80.2296,80.2296,2551.0
2020-01-07 11:40:00,109.81,109.82,109.81,109.81,2010.0,80.2296,80.2369,80.2296,80.2296,2010.0
2020-01-07 11:45:00,109.82,109.82,109.81,109.81,34253.0,80.2369,80.2369,80.2296,80.2296,34253.0
2020-01-07 11:50:00,109.81,109.81,109.79,109.8,53381.0,80.2296,80.2296,80.215,80.2223,53381.0
2020-01-07 11:55:00,109.79,109.8,109.78,109.78,33822.0,80.215,80.2223,80.2077,80.2077,33822.0
2020-01-07 12:00:00,109.78,109.79,109.78,109.78,10248.0,80.2077,80.215,80.2077,80.2077,10248.0
2020-01-07 12:05:00,109.78,109.8,109.78,109.79,8841.0,80.2077,80.2223,80.2077,80.215,8841.0
2020-01-07 12:10:00,109.79,109.8,109.79,109.8,10005.0,80.215,80.2223,80.215,80.2223,10005.0
2020-01-07 12:15:00,109.79,109.8,109.79,109.8,2694.0,80.215,80.2223,80.215,80.2223,2694.0
2020-01-07 12:20:00,109.8,109.81,109.8,109.81,2009.0,80.2223,80.2296,80.2223,80.2296,2009.0
2020-01-07 12:25:00,109.81,109.81,109.8,109.81,1483.0,80.2296,80.2296,80.2223,80.2296,1483.0
2020-01-07 12:30:00,109.8,109.81,109.78,109.79,138263.0,80.2223,80.2296,80.2077,80.215,138263.0
2020-01-07 12:35:00,109.8,109.8,109.78,109.79,18831.0,80.2223,80.2223,80.2077,80.215,18831.0
2020-01-07 12:40:00,109.79,109.79,109.78,109.79,6352.0,80.215,80.215,80.2077,80.215,6352.0
2020-01-07 12:45:00,109.79,109.8,109.78,109.79,25126.0,80.215,80.2223,80.2077,80.215,25126.0
2020-01-07 12:50:00,109.78,109.8,109.78,109.8,41329.0,80.2077,80.2223,80.2077,80.2223,41329.0
2020-01-07 12:55:00,109.8,109.8,109.79,109.8,5806.0,80.2223,80.2223,80.215,80.2223,5806.0
2020-01-07 13:00:00,109.8,109.8,109.79,109.8,10264.0,80.2223,80.2223,80.215,80.2223,10264.0
2020-01-07 13:05:00,109.81,109.81,109.79,109.79,11965.0,80.2296,80.2296,80.215,80.215,11965.0
2020-01-07 13:10:00,109.8,109.8,109.79,109.8,1927.0,80.2223,80.2223,80.215,80.2223,1927.0
2020-01-07 13:15:00,109.8,109.81,109.79,109.81,35940.0,80.2223,80.2296,80.215,80.2296,35940.0
2020-01-07 13:20:00,109.81,109.81,109.79,109.79,4431.0,80.2296,80.2296,80.215,80.215,4431.0
2020-01-07 13:25:00,109.79,109.8,109.79,109.79,7582.0,80.215,80.2223,80.215,80.215,7582.0
2020-01-07 13:30:00,109.79,109.8,109.79,109.8,10781.0,80.215,80.2223,80.215,80.2223,10781.0
2020-01-07 13:35:00,109.79,109.8,109.77,109.77,74456.0,80.215,80.2223,80.2004,80.2004,74456.0
2020-01-07 13:40:00,109.78,109.78,109.77,109.77,4259.0,80.2077,80.2077,80.2004,80.2004,4259.0
2020-01-07 13:45:00,109.78,109.78,109.77,109.78,20510.0,80.2077,80.2077,80.2004,80.2077,20510.0
2020-01-07 13:50:00,109.78,109.8,109.77,109.79,19687.0,80.2077,80.2223,80.2004,80.215,19687.0
2020-01-07 13:55:00,109.79,109.8,109.79,109.8,29762.0,80.215,80.2223,80.215,80.2223,29762.0
2020-01-07 14:00:00,109.8,109.8,109.78,109.79,35943.0,80.2223,80.2223,80.2077,80.215,35943.0
2020-01-07 14:05:00,109.79,109.79,109.78,109.78,40190.0,80.215,80.215,80.2077,80.2077,40190.0
2020-01-07 14:10:00,109.78,109.79,109.77,109.78,71554.0,80.2077,80.215,80.2004,80.2077,71554.0
2020-01-07 14:15:00,109.77,109.78,109.77,109.77,6236.0,80.2004,80.2077,80.2004,80.2004,6236.0
2020-01-07 14:20:00,109.77,109.78,109.77,109.77,13234.0,80.2004,80.2077,80.2004,80.2004,13234.0
2020-01-07 14:25:00,109.77,109.78,109.77,109.78,15130.0,80.2004,80.2077,80.2004,80.2077,15130.0
2020-01-07 14:30:00,109.78,109.78,109.77,109.78,49695.0,80.2077,80.2077,80.2004,80.2077,49695.0
2020-01-07 14:35:00,109.78,109.78,109.77,109.78,8700.0,80.2077,80.2077,80.2004,80.2077,8700.0
2020-01-07 14:40:00,109.77,109.78,109.77,109.77,27977.0,80.2004,80.2077,80.2004,80.2004,27977.0
2020-01-07 14:45:00,109.77,109.78,109.77,109.78,3463.0,80.2004,80.2077,80.2004,80.2077,3463.0
2020-01-07 14:50:00,109.77,109.78,109.76,109.76,65371.0,80.2004,80.2077,80.1931,80.1931,65371.0
2020-01-07 14:55:00,109.76,109.77,109.76,109.76,5825.0,80.1931,80.2004,80.1931,80.1931,5825.0
2020-01-07 15:00:00,109.77,109.77,109.75,109.75,122702.0,80.2004,80.2004,80.1858,80.1858,122702.0
2020-01-07 15:05:00,109.75,109.76,109.75,109.75,2626.0,80.1858,80.1931,80.1858,80.1858,2626.0
2020-01-07 15:10:00,109.76,109.76,109.75,109.76,5351.0,80.1931,80.1931,80.1858,80.1931,5351.0
2020-01-07 15:15:00,109.76,109.77,109.75,109.77,61609.0,80.1931,80.2004,80.1858,80.2004,61609.0
2020-01-07 15:20:00,109.77,109.77,109.76,109.76,32815.0,80.2004,80.2004,80.1931,80.1931,32815.0
2020-01-07 15:25:00,109.76,109.77,109.76,109.77,3293.0,80.1931,80.2004,80.1931,80.2004,3293.0
2020-01-07 15:30:00,109.76,109.77,109.76,109.76,13438.0,80.1931,80.2004,80.1931,80.1931,13438.0
2020-01-07 15:35:00,109.76,109.77,109.75,109.76,57580.0,80.1931,80.2004,80.1858,80.1931,57580.0
2020-01-07 15:40:00,109.75,109.76,109.75,109.75,65015.0,80.1858,80.1931,80.1858,80.1858,65015.0
2020-01-07 15:45:00,109.76,109.76,109.75,109.75,15778.0,80.1931,80.1931,80.1858,80.1858,15778.0
2020-01-07 15:50:00,109.75,109.76,109.72,109.73,428986.0,80.1858,80.1931,80.1639,80.1712,428986.0
2020-01-07 15:55:00,109.72,109.74,109.72,109.74,371720.0,80.1639,80.1785,80.1639,80.1785,371720.0
2020-01-08 09:30:00,109.77,109.79,109.73,109.79,50501.0,80.2004,80.215,80.1712,80.215,50501.0
2020-01-08 09:35:00,109.78,109.8,109.77,109.79,46434.0,80.2077,80.2223,80.2004,80.215,46434.0
2020-01-08 09:40:00,109.79,109.81,109.79,109.8,32916.0,80.215,80.2296,80.215,80.2223,32916.0
2020-01-08 09:45:00,109.81,109.81,109.79,109.8,48022.0,80.2296,80.2296,80.215,80.2223,48022.0
2020-01-08 09:50:00,109.8,109.82,109.79,109.81,21055.0,80.2223,80.2369,80.215,80.2296,21055.0
2020-01-08 09:55:00,109.82,109.84,109.81,109.82,363129.0,80.2369,80.2516,80.2296,80.2369,363129.0
2020-01-08 10:00:00,109.82,109.82,109.8,109.8,26444.0,80.2369,80.2369,80.2223,80.2223,26444.0
2020-01-08 10:05:00,109.81,109.81,109.8,109.81,1968.0,80.2296,80.2296,80.2223,80.2296,1968.0
2020-01-08 10:10:00,109.8,109.82,109.79,109.82,93938.0,80.2223,80.2369,80.215,80.2369,93938.0
2020-01-08 10:15:00,109.82,109.84,109.81,109.82,150952.0,80.2369,80.2516,80.2296,80.2369,150952.0
2020-01-08 10:20:00,109.83,109.83,109.79,109.8,137936.0,80.2443,80.2443,80.215,80.2223,137936.0
2020-01-08 10:25:00,109.79,109.8,109.78,109.78,8798.0,80.215,80.2223,80.2077,80.2077,8798.0
2020-01-08 10:30:00,109.79,109.79,109.74,109.75,111884.0,80.215,80.215,80.1785,80.1858,111884.0
2020-01-08 10:35:00,109.75,109.77,109.75,109.76,63910.0,80.1858,80.2004,80.1858,80.1931,63910.0
2020-01-08 10:40:00,109.75,109.76,109.73,109.74,53168.0,80.1858,80.1931,80.1712,80.1785,53168.0
2020-01-08 10:45:00,109.74,109.74,109.71,109.71,140931.0,80.1785,80.1785,80.1566,80.1566,140931.0
2020-01-08 10:50:00,109.71,109.75,109.71,109.75,41099.0,80.1566,80.1858,80.1566,80.1858,41099.0
2020-01-08 10:55:00,109.74,109.75,109.74,109.75,700.0,80.1785,80.1858,80.1785,80.1858,700.0
2020-01-08 11:00:00,109.75,109.76,109.73,109.73,40116.0,80.1858,80.1931,80.1712,80.1712,40116.0
2020-01-08 11:05:00,109.74,109.79,109.73,109.78,18453.0,80.1785,80.215,80.1712,80.2077,18453.0
2020-01-08 11:10:00,109.78,109.8,109.77,109.79,21307.0,80.2077,80.2223,80.2004,80.215,21307.0
2020-01-08 11:15:00,109.79,109.81,109.79,109.8,55140.0,80.215,80.2296,80.215,80.2223,55140.0
2020-01-08 11:20:00,109.8,109.8,109.78,109.78,36210.0,80.2223,80.2223,80.2077,80.2077,36210.0
2020-01-08 11:25:00,109.78,109.82,109.76,109.8,81044.0,80.2077,80.2369,80.1931,80.2223,81044.0
2020-01-08 11:30:00,109.8,109.8,109.76,109.79,83773.0,80.2223,80.2223,80.1931,80.215,83773.0
2020-01-08 11:35:00,109.79,109.83,109.79,109.82,9248.0,80.215,80.2443,80.215,80.2369,9248.0
2020-01-08 11:40:00,109.82,109.86,109.82,109.84,38759.0,80.2369,80.2662,80.2369,80.2516,38759.0
2020-01-08 11:45:00,109.84,109.86,109.83,109.86,30258.0,80.2516,80.2662,80.2443,80.2662,30258.0
2020-01-08 11:50:00,109.85,109.86,109.84,109.84,2910.0,80.2589,80.2662,80.2516,80.2516,2910.0
2020-01-08 11:55:00,109.84,109.84,109.82,109.83,4985.0,80.2516,80.2516,80.2369,80.2443,4985.0
2020-01-08 12:00:00,109.83,109.85,109.82,109.85,17624.0,80.2443,80.2589,80.2369,80.2589,17624.0
2020-01-08 12:05:00,109.85,109.85,109.84,109.85,13019.0,80.2589,80.2589,80.2516,80.2589,13019.0
2020-01-08 12:10:00,109.84,109.85,109.82,109.83,111480.0,80.2516,80.2589,80.2369,80.2443,111480.0
2020-01-08 12:15:00,109.84,109.85,109.84,109.85,81585.0,80.2516,80.2589,80.2516,80.2589,81585.0
2020-01-08 12:20:00,109.85,109.86,109.84,109.86,30586.0,80.2589,80.2662,80.2516,80.2662,30586.0
2020-01-08 12:25:00,109.86,109.87,109.85,109.86,38970.0,80.2662,80.2735,80.2589,80.2662,38970.0
2020-01-08 12:30:00,109.87,109.87,109.86,109.87,12165.0,80.2735,80.2735,80.2662,80.2735,12165.0
2020-01-08 12:35:00,109.86,109.87,109.84,109.84,65251.0,80.2662,80.2735,80.2516,80.2516,65251.0
2020-01-08 12:40:00,109.84,109.84,109.83,109.84,41088.0,80.2516,80.2516,80.2443,80.2516,41088.0
2020-01-08 12:45:00,109.84,109.85,109.83,109.85,43245.0,80.2516,80.2589,80.2443,80.2589,43245.0
2020-01-08 12:50:00,109.84,109.85,109.83,109.85,12610.0,80.2516,80.2589,80.2443,80.2589,12610.0
2020-01-08 12:55:00,109.84,109.85,109.84,109.85,2300.0,80.2516,80.2589,80.2516,80.2589,2300.0
2020-01-08 13:00:00,109.85,109.85,109.82,109.83,34142.0,80.2589,80.2589,80.2369,80.2443,34142.0
2020-01-08 13:05:00,109.83,109.83,109.82,109.82,14264.0,80.2443,80.2443,80.2369,80.2369,14264.0
2020-01-08 13:10:00,109.82,109.83,109.82,109.83,51452.0,80.2369,80.2443,80.2369,80.2443,51452.0
2020-01-08 13:15:00,109.82,109.83,109.82,109.82,2630.0,80.2369,80.2443,80.2369,80.2369,2630.0
2020-01-08 13:20:00,109.82,109.83,109.82,109.83,23613.0,80.2369,80.2443,80.2369,80.2443,23613.0
2020-01-08 13:25:00,109.82,109.83,109.82,109.82,60549.0,80.2369,80.2443,80.2369,80.2369,60549.0
2020-01-08 13:30:00,109.83,109.84,109.82,109.84,83538.0,80.2443,80.2516,80.2369,80.2516,83538.0
2020-01-08 13:35:00,109.83,109.84,109.83,109.83,6419.0,80.2443,80.2516,80.2443,80.2443,6419.0
2020-01-08 13:40:00,109.83,109.84,109.83,109.83,44880.0,80.2443,80.2516,80.2443,80.2443,44880.0
2020-01-08 13:45:00,109.83,109.84,109.83,109.83,2948.0,80.2443,80.2516,80.2443,80.2443,2948.0
2020-01-08 13:50:00,109.83,109.84,109.82,109.82,84355.0,80.2443,80.2516,80.2369,80.2369,84355.0
2020-01-08 13:55:00,109.83,109.83,109.82,109.82,80136.0,80.2443,80.2443,80.2369,80.2369,80136.0
2020-01-08 14:00:00,109.83,109.83,109.82,109.82,6051.0,80.2443,80.2443,80.2369,80.2369,6051.0
2020-01-08 14:05:00,109.82,109.83,109.82,109.82,39265.0,80.2369,80.2443,80.2369,80.2369,39265.0
2020-01-08 14:10:00,109.82,109.83,109.82,109.83,4511.0,80.2369,80.2443,80.2369,80.2443,4511.0
2020-01-08 14:15:00,109.82,109.83,109.82,109.82,8736.0,80.2369,80.2443,80.2369,80.2369,8736.0
2020-01-08 14:20:00,109.82,109.83,109.82,109.83,3291.0,80.2369,80.2443,80.2369,80.2443,3291.0
2020-01-08 14:25:00,109.82,109.83,109.82,109.83,6186.0,80.2369,80.2443,80.2369,80.2443,6186.0
2020-01-08 14:30:00,109.83,109.83,109.82,109.83,17418.0,80.2443,80.2443,80.2369,80.2443,17418.0
2020-01-08 14:35:00,109.82,109.84,109.82,109.84,63562.0,80.2369,80.2516,80.2369,80.2516,63562.0
2020-01-08 14:40:00,109.84,109.86,109.84,109.86,569548.0,80.2516,80.2662,80.2516,80.2662,569548.0
2020-01-08 14:45:00,109.86,109.86,109.85,109.86,16606.0,80.2662,80.2662,80.2589,80.2662,16606.0
2020-01-08 14:50:00,109.86,109.86,109.85,109.86,5166.0,80.2662,80.2662,80.2589,80.2662,5166.0
2020-01-08 14:55:00,109.86,109.87,109.86,109.86,46521.0,80.2662,80.2735,80.2662,80.2662,46521.0
2020-01-08 15:00:00,109.87,109.89,109.86,109.88,34730.0,80.2735,80.2881,80.2662,80.2808,34730.0
2020-01-08 15:05:00,109.88,109.91,109.88,109.91,26267.0,80.2808,80.3027,80.2808,80.3027,26267.0
2020-01-08 15:10:00,109.91,109.91,109.89,109.91,21180.0,80.3027,80.3027,80.2881,80.3027,21180.0
2020-01-08 15:15:00,109.91,109.91,109.9,109.91,48336.0,80.3027,80.3027,80.2954,80.3027,48336.0
2020-01-08 15:20:00,109.91,109.92,109.9,109.91,139914.0,80.3027,80.31,80.2954,80.3027,139914.0
2020-01-08 15:25:00,109.91,109.94,109.91,109.93,29032.0,80.3027,80.3246,80.3027,80.3173,29032.0
2020-01-08 15:30:00,109.93,109.94,109.92,109.92,64835.0,80.3173,80.3246,80.31,80.31,64835.0
2020-01-08 15:35:00,109.93,109.93,109.91,109.91,18955.0,80.3173,80.3173,80.3027,80.3027,18955.0
2020-01-08 15:40:00,109.91,109.92,109.89,109.9,67642.0,80.3027,80.31,80.2881,80.2954,67642.0
2020-01-08 15:45:00,109.9,109.9,109.82,109.82,123348.0,80.2954,80.2954,80.2369,80.2369,123348.0
2020-01-08 15:50:00,109.83,109.85,109.8,109.81,248639.0,80.2443,80.2589,80.2223,80.2296,248639.0
2020-01-08 15:55:00,109.81,109.84,109.8,109.83,721869.0,80.2296,80.2516,80.2223,80.2443,721869.0
2020-01-09 09:30:00,109.9,109.94,109.89,109.93,114806.0,80.2954,80.3246,80.2881,80.3173,114806.0
2020-01-09 09:35:00,109.93,109.93,109.89,109.93,31816.0,80.3173,80.3173,80.2881,80.3173,31816.0
2020-01-09 09:40:00,109.92,109.93,109.9,109.91,46586.0,80.31,80.3173,80.2954,80.3027,46586.0
2020-01-09 09:45:00,109.91,109.93,109.89,109.91,62471.0,80.3027,80.3173,80.2881,80.3027,62471.0
2020-01-09 09:50:00,109.91,109.94,109.91,109.92,63623.0,80.3027,80.3246,80.3027,80.31,63623.0
2020-01-09 09:55:00,109.92,109.93,109.9,109.91,48823.0,80.31,80.3173,80.2954,80.3027,48823.0
2020-01-09 10:00:00,109.91,109.92,109.89,109.91,16036.0,80.3027,80.31,80.2881,80.3027,16036.0
2020-01-09 10:05:00,109.91,109.91,109.9,109.91,12662.0,80.3027,80.3027,80.2954,80.3027,12662.0
2020-01-09 10:10:00,109.9,109.93,109.9,109.92,17773.0,80.2954,80.3173,80.2954,80.31,17773.0
2020-01-09 10:15:00,109.92,109.93,109.91,109.93,15482.0,80.31,80.3173,80.3027,80.3173,15482.0
2020-01-09 10:20:00,109.93,109.94,109.92,109.94,30850.0,80.3173,80.3246,80.31,80.3246,30850.0
2020-01-09 10:25:00,109.93,109.96,109.92,109.93,79263.0,80.3173,80.3392,80.31,80.3173,79263.0
2020-01-09 10:30:00,109.93,109.96,109.93,109.95,32605.0,80.3173,80.3392,80.3173,80.3319,32605.0
2020-01-09 10:35:00,109.95,109.99,109.94,109.98,35690.0,80.3319,80.3612,80.3246,80.3538,35690.0
2020-01-09 10:40:00,109.98,109.98,109.95,109.96,20138.0,80.3538,80.3538,80.3319,80.3392,20138.0
2020-01-09 10:45:00,109.96,109.97,109.96,109.97,6611.0,80.3392,80.3465,80.3392,80.3465,6611.0
2020-01-09 10:50:00,109.97,109.97,109.95,109.96,5248.0,80.3465,80.3465,80.3319,80.3392,5248.0
2020-01-09 10:55:00,109.96,109.96,109.95,109.95,10823.0,80.3392,80.3392,80.3319,80.3319,10823.0
2020-01-09 11:00:00,109.95,109.96,109.94,109.95,15615.0,80.3319,80.3392,80.3246,80.3319,15615.0
2020-01-09 11:05:00,109.95,109.96,109.94,109.94,16418.0,80.3319,80.3392,80.3246,80.3246,16418.0
2020-01-09 11:10:00,109.94,109.94,109.93,109.94,8012.0,80.3246,80.3246,80.3173,80.3246,8012.0
2020-01-09 11:15:00,109.94,109.96,109.94,109.95,21904.0,80.3246,80.3392,80.3246,80.3319,21904.0
2020-01-09 11:20:00,109.95,109.96,109.95,109.95,8839.0,80.3319,80.3392,80.3319,80.3319,8839.0
2020-01-09 11:25:00,109.95,109.96,109.94,109.95,24007.0,80.3319,80.3392,80.3246,80.3319,24007.0
2020-01-09 11:30:00,109.95,109.97,109.94,109.96,42064.0,80.3319,80.3465,80.3246,80.3392,42064.0
2020-01-09 11:35:00,109.96,109.97,109.96,109.97,65096.0,80.3392,80.3465,80.3392,80.3465,65096.0
2020-01-09 11:40:00,109.96,109.97,109.96,109.97,10884.0,80.3392,80.3465,80.3392,80.3465,10884.0
2020-01-09 11:45:00,109.97,109.97,109.96,109.97,6268.0,80.3465,80.3465,80.3392,80.3465,6268.0
2020-01-09 11:50:00,109.97,109.98,109.96,109.97,25626.0,80.3465,80.3538,80.3392,80.3465,25626.0
2020-01-09 11:55:00,109.97,109.97,109.96,109.97,7665.0,80.3465,80.3465,80.3392,80.3465,7665.0
2020-01-09 12:00:00,109.97,109.98,109.96,109.98,16871.0,80.3465,80.3538,80.3392,80.3538,16871.0
2020-01-09 12:05:00,109.98,109.98,109.97,109.97,3556.0,80.3538,80.3538,80.3465,80.3465,3556.0
2020-01-09 12:10:00,109.98,109.98,109.97,109.98,10179.0,80.3538,80.3538,80.3465,80.3538,10179.0
2020-01-09 12:15:00,109.97,109.98,109.97,109.98,2739.0,80.3465,80.3538,80.3465,80.3538,2739.0
2020-01-09 12:20:00,109.98,109.98,109.96,109.97,76725.0,80.3538,80.3538,80.3392,80.3465,76725.0
2020-01-09 12:25:00,109.96,109.96,109.95,109.95,6101.0,80.3392,80.3392,80.3319,80.3319,6101.0
2020-01-09 12:30:00,109.95,109.96,109.93,109.93,144109.0,80.3319,80.3392,80.3173,80.3173,144109.0
2020-01-09 12:35:00,109.94,109.94,109.91,109.91,101330.0,80.3246,80.3246,80.3027,80.3027,101330.0
2020-01-09 12:40:00,109.91,109.92,109.9,109.92,18504.0,80.3027,80.31,80.2954,80.31,18504.0
2020-01-09 12:45:00,109.91,109.95,109.91,109.95,19639.0,80.3027,80.3319,80.3027,80.3319,19639.0
2020-01-09 12:50:00,109.95,109.96,109.95,109.96,6340.0,80.3319,80.3392,80.3319,80.3392,6340.0
2020-01-09 12:55:00,109.96,109.98,109.96,109.98,41404.0,80.3392,80.3538,80.3392,80.3538,41404.0
2020-01-09 13:00:00,109.98,110.0,109.97,109.99,18164.0,80.3538,80.3685,80.3465,80.3612,18164.0
2020-01-09 13:05:00,109.99,110.0,109.98,109.99,6093.0,80.3612,80.3685,80.3538,80.3612,6093.0
2020-01-09 13:10:00,109.99,110.01,109.99,110.01,44808.0,80.3612,80.3758,80.3612,80.3758,44808.0
2020-01-09 13:15:00,110.0,110.01,109.98,109.99,14218.0,80.3685,80.3758,80.3538,80.3612,14218.0
2020-01-09 13:20:00,109.99,109.99,109.96,109.98,19841.0,80.3612,80.3612,80.3392,80.3538,19841.0
2020-01-09 13:25:00,109.98,109.99,109.97,109.98,27849.0,80.3538,80.3612,80.3465,80.3538,27849.0
2020-01-09 13:30:00,109.99,109.99,109.98,109.98,7582.0,80.3612,80.3612,80.3538,80.3538,7582.0
2020-01-09 13:35:00,109.99,109.99,109.97,109.98,24133.0,80.3612,80.3612,80.3465,80.3538,24133.0
2020-01-09 13:40:00,109.99,110.01,109.98,110.01,34291.0,80.3612,80.3758,80.3538,80.3758,34291.0
2020-01-09 13:45:00,110.0,110.01,110.0,110.0,11561.0,80.3685,80.3758,80.3685,80.3685,11561.0
2020-01-09 13:50:00,110.0,110.01,109.98,110.0,16407.0,80.3685,80.3758,80.3538,80.3685,16407.0
2020-01-09 13:55:00,110.0,110.0,109.99,109.99,16095.0,80.3685,80.3685,80.3612,80.3612,16095.0
2020-01-09 14:00:00,109.98,110.0,109.98,110.0,1819.0,80.3538,80.3685,80.3538,80.3685,1819.0
2020-01-09 14:05:00,110.0,110.0,109.98,110.0,6203.0,80.3685,80.3685,80.3538,80.3685,6203.0
2020-01-09 14:10:00,110.0,110.0,109.99,109.99,5130.0,80.3685,80.3685,80.3612,80.3612,5130.0
2020-01-09 14:15:00,110.0,110.01,109.99,109.99,8725.0,80.3685,80.3758,80.3612,80.3612,8725.0
2020-01-09 14:20:00,110.0,110.01,110.0,110.0,5884.0,80.3685,80.3758,80.3685,80.3685,5884.0
2020-01-09 14:25:00,110.01,110.01,110.0,110.01,4000.0,80.3758,80.3758,80.3685,80.3758,4000.0
2020-01-09 14:30:00,110.01,110.01,110.0,110.01,5679.0,80.3758,80.3758,80.3685,80.3758,5679.0
2020-01-09 14:35:00,110.0,110.02,110.0,110.01,24445.0,80.3685,80.3831,80.3685,80.3758,24445.0
2020-01-09 14:40:00,110.0,110.02,110.0,110.01,11092.0,80.3685,80.3831,80.3685,80.3758,11092.0
2020-01-09 14:45:00,110.01,110.01,109.99,109.99,50609.0,80.3758,80.3758,80.3612,80.3612,50609.0
2020-01-09 14:50:00,109.99,110.0,109.98,110.0,71016.0,80.3612,80.3685,80.3538,80.3685,71016.0
2020-01-09 14:55:00,110.0,110.02,109.99,110.02,6147.0,80.3685,80.3831,80.3612,80.3831,6147.0
2020-01-09 15:00:00,110.02,110.03,110.01,110.03,56240.0,80.3831,80.3904,80.3758,80.3904,56240.0
2020-01-09 15:05:00,110.03,110.03,110.02,110.02,18801.0,80.3904,80.3904,80.3831,80.3831,18801.0
2020-01-09 15:10:00,110.03,110.03,110.02,110.03,13478.0,80.3904,80.3904,80.3831,80.3904,13478.0
2020-01-09 15:15:00,110.03,110.03,110.02,110.03,17049.0,80.3904,80.3904,80.3831,80.3904,17049.0
2020-01-09 15:20:00,110.03,110.03,110.02,110.03,14425.0,80.3904,80.3904,80.3831,80.3904,14425.0
2020-01-09 15:25:00,110.03,110.04,110.02,110.04,66694.0,80.3904,80.3977,80.3831,80.3977,66694.0
2020-01-09 15:30:00,110.04,110.06,110.04,110.05,22274.0,80.3977,80.4123,80.3977,80.405,22274.0
2020-01-09 15:35:00,110.06,110.06,110.05,110.06,20894.0,80.4123,80.4123,80.405,80.4123,20894.0
2020-01-09 15:40:00,110.06,110.06,110.05,110.06,20508.0,80.4123,80.4123,80.405,80.4123,20508.0
2020-01-09 15:45:00,110.06,110.07,110.05,110.05,63662.0,80.4123,80.4196,80.405,80.405,63662.0
2020-01-09 15:50:00,110.06,110.08,110.05,110.07,62553.0,80.4123,80.4269,80.405,80.4196,62553.0
2020-01-09 15:55:00,110.08,110.12,110.07,110.11,164058.0,80.4269,80.4561,80.4196,80.4488,164058.0
2020-01-10 09:30:00,110.13,110.13,110.07,110.07,22824.0,80.4634,80.4634,80.4196,80.4196,22824.0
2020-01-10 09:35:00,110.07,110.11,110.07,110.08,20584.0,80.4196,80.4488,80.4196,80.4269,20584.0
2020-01-10 09:40:00,110.08,110.1,110.07,110.09,17267.0,80.4269,80.4415,80.4196,80.4342,17267.0
2020-01-10 09:45:00,110.08,110.08,110.06,110.06,123532.0,80.4269,80.4269,80.4123,80.4123,123532.0
2020-01-10 09:50:00,110.07,110.08,110.06,110.07,112603.0,80.4196,80.4269,80.4123,80.4196,112603.0
2020-01-10 09:55:00,110.08,110.11,110.07,110.1,34385.0,80.4269,80.4488,80.4196,80.4415,34385.0
2020-01-10 10:00:00,110.1,110.14,110.1,110.14,68096.0,80.4415,80.4707,80.4415,80.4707,68096.0
2020-01-10 10:05:00,110.13,110.15,110.13,110.15,39905.0,80.4634,80.4781,80.4634,80.4781,39905.0
2020-01-10 10:10:00,110.15,110.15,110.13,110.14,29840.0,80.4781,80.4781,80.4634,80.4707,29840.0
2020-01-10 10:15:00,110.13,110.14,110.13,110.14,11036.0,80.4634,80.4707,80.4634,80.4707,11036.0
2020-01-10 10:20:00,110.14,110.14,110.13,110.14,14335.0,80.4707,80.4707,80.4634,80.4707,14335.0
2020-01-10 10:25:00,110.14,110.15,110.14,110.14,40914.0,80.4707,80.4781,80.4707,80.4707,40914.0
2020-01-10 10:30:00,110.15,110.16,110.14,110.16,18573.0,80.4781,80.4854,80.4707,80.4854,18573.0
2020-01-10 10:35:00,110.15,110.16,110.15,110.16,11155.0,80.4781,80.4854,80.4781,80.4854,11155.0
2020-01-10 10:40:00,110.16,110.16,110.15,110.16,6914.0,80.4854,80.4854,80.4781,80.4854,6914.0
2020-01-10 10:45:00,110.16,110.16,110.15,110.15,5770.0,80.4854,80.4854,80.4781,80.4781,5770.0
2020-01-10 10:50:00,110.15,110.15,110.12,110.12,146775.0,80.4781,80.4781,80.4561,80.4561,146775.0
2020-01-10 10:55:00,110.12,110.14,110.12,110.14,20078.0,80.4561,80.4707,80.4561,80.4707,20078.0
2020-01-10 11:00:00,110.14,110.14,110.13,110.13,790297.0,80.4707,80.4707,80.4634,80.4634,790297.0
2020-01-10 11:05:00,110.14,110.14,110.13,110.14,13210.0,80.4707,80.4707,80.4634,80.4707,13210.0
2020-01-10 11:10:00,110.14,110.14,110.13,110.14,9584.0,80.4707,80.4707,80.4634,80.4707,9584.0
2020-01-10 11:15:00,110.14,110.14,110.13,110.14,4626.0,80.4707,80.4707,80.4634,80.4707,4626.0
2020-01-10 11:20:00,110.14,110.14,110.13,110.14,3073.0,80.4707,80.4707,80.4634,80.4707,3073.0
2020-01-10 11:25:00,110.13,110.14,110.12,110.12,21924.0,80.4634,80.4707,80.4561,80.4561,21924.0
2020-01-10 11:30:00,110.12,110.12,110.11,110.11,32546.0,80.4561,80.4561,80.4488,80.4488,32546.0
2020-01-10 11:35:00,110.11,110.13,110.11,110.12,103494.0,80.4488,80.4634,80.4488,80.4561,103494.0
2020-01-10 11:40:00,110.12,110.12,110.1,110.11,25108.0,80.4561,80.4561,80.4415,80.4488,25108.0
2020-01-10 11:45:00,110.11,110.11,110.1,110.1,16606.0,80.4488,80.4488,80.4415,80.4415,16606.0
2020-01-10 11:50:00,110.1,110.12,110.1,110.12,37842.0,80.4415,80.4561,80.4415,80.4561,37842.0
2020-01-10 11:55:00,110.12,110.12,110.11,110.12,2752.0,80.4561,80.4561,80.4488,80.4561,2752.0
2020-01-10 12:00:00,110.11,110.12,110.09,110.09,22406.0,80.4488,80.4561,80.4342,80.4342,22406.0
2020-01-10 12:05:00,110.09,110.1,110.07,110.08,19692.0,80.4342,80.4415,80.4196,80.4269,19692.0
2020-01-10 12:10:00,110.08,110.09,110.06,110.07,24325.0,80.4269,80.4342,80.4123,80.4196,24325.0
2020-01-10 12:15:00,110.07,110.07,110.06,110.06,9025.0,80.4196,80.4196,80.4123,80.4123,9025.0
2020-01-10 12:20:00,110.06,110.08,110.05,110.05,79054.0,80.4123,80.4269,80.405,80.405,79054.0
2020-01-10 12:25:00,110.05,110.09,110.05,110.09,24726.0,80.405,80.4342,80.405,80.4342,24726.0
2020-01-10 12:30:00,110.09,110.1,110.09,110.1,2236.0,80.4342,80.4415,80.4342,80.4415,2236.0
2020-01-10 12:35:00,110.1,110.1,110.09,110.1,12580.0,80.4415,80.4415,80.4342,80.4415,12580.0
2020-01-10 12:40:00,110.1,110.1,110.09,110.1,5744.0,80.4415,80.4415,80.4342,80.4415,5744.0
2020-01-10 12:45:00,110.09,110.1,110.09,110.1,1800.0,80.4342,80.4415,80.4342,80.4415,1800.0
2020-01-10 12:50:00,110.1,110.12,110.1,110.11,27537.0,80.4415,80.4561,80.4415,80.4488,27537.0
2020-01-10 12:55:00,110.11,110.11,110.1,110.1,3400.0,80.4488,80.4488,80.4415,80.4415,3400.0
2020-01-10 13:00:00,110.1,110.12,110.1,110.11,19369.0,80.4415,80.4561,80.4415,80.4488,19369.0
2020-01-10 13:05:00,110.11,110.12,110.11,110.11,1513.0,80.4488,80.4561,80.4488,80.4488,1513.0
2020-01-10 13:10:00,110.12,110.12,110.11,110.12,5590.0,80.4561,80.4561,80.4488,80.4561,5590.0
2020-01-10 13:15:00,110.12,110.14,110.12,110.14,19601.0,80.4561,80.4707,80.4561,80.4707,19601.0
2020-01-10 13:20:00,110.14,110.15,110.13,110.14,9972.0,80.4707,80.4781,80.4634,80.4707,9972.0
2020-01-10 13:25:00,110.14,110.14,110.13,110.14,4055.0,80.4707,80.4707,80.4634,80.4707,4055.0
2020-01-10 13:30:00,110.14,110.14,110.13,110.14,9858.0,80.4707,80.4707,80.4634,80.4707,9858.0
2020-01-10 13:35:00,110.14,110.14,110.13,110.14,23048.0,80.4707,80.4707,80.4634,80.4707,23048.0
2020-01-10 13:40:00,110.14,110.16,110.13,110.15,29835.0,80.4707,80.4854,80.4634,80.4781,29835.0
2020-01-10 13:45:00,110.16,110.16,110.15,110.15,129641.0,80.4854,80.4854,80.4781,80.4781,129641.0
2020-01-10 13:50:00,110.15,110.16,110.14,110.15,81159.0,80.4781,80.4854,80.4707,80.4781,81159.0
2020-01-10 13:55:00,110.15,110.15,110.14,110.15,3944.0,80.4781,80.4781,80.4707,80.4781,3944.0
2020-01-10 14:00:00,110.15,110.16,110.14,110.15,92240.0,80.4781,80.4854,80.4707,80.4781,92240.0
2020-01-10 14:05:00,110.15,110.15,110.13,110.13,12080.0,80.4781,80.4781,80.4634,80.4634,12080.0
2020-01-10 14:10:00,110.13,110.14,110.13,110.14,1621.0,80.4634,80.4707,80.4634,80.4707,1621.0
2020-01-10 14:15:00,110.14,110.15,110.13,110.15,27423.0,80.4707,80.4781,80.4634,80.4781,27423.0
2020-01-10 14:20:00,110.14,110.15,110.14,110.14,6751.0,80.4707,80.4781,80.4707,80.4707,6751.0
2020-01-10 14:25:00,110.14,110.14,110.13,110.14,15748.0,80.4707,80.4707,80.4634,80.4707,15748.0
2020-01-10 14:30:00,110.14,110.14,110.13,110.14,4155.0,80.4707,80.4707,80.4634,80.4707,4155.0
2020-01-10 14:35:00,110.14,110.14,110.13,110.14,7803.0,80.4707,80.4707,80.4634,80.4707,7803.0
2020-01-10 14:40:00,110.14,110.14,110.13,110.14,2250.0,80.4707,80.4707,80.4634,80.4707,2250.0
2020-01-10 14:45:00,110.14,110.14,110.12,110.13,115038.0,80.4707,80.4707,80.4561,80.4634,115038.0
2020-01-10 14:50:00,110.13,110.15,110.12,110.14,337854.0,80.4634,80.4781,80.4561,80.4707,337854.0
2020-01-10 14:55:00,110.14,110.15,110.14,110.15,7181.0,80.4707,80.4781,80.4707,80.4781,7181.0
2020-01-10 15:00:00,110.14,110.15,110.12,110.13,33588.0,80.4707,80.4781,80.4561,80.4634,33588.0
2020-01-10 15:05:00,110.12,110.13,110.1,110.1,45516.0,80.4561,80.4634,80.4415,80.4415,45516.0
2020-01-10 15:10:00,110.09,110.11,110.08,110.09,82030.0,80.4342,80.4488,80.4269,80.4342,82030.0
2020-01-10 15:15:00,110.09,110.09,110.08,110.09,12785.0,80.4342,80.4342,80.4269,80.4342,12785.0
2020-01-10 15:20:00,110.08,110.09,110.07,110.09,13348.0,80.4269,80.4342,80.4196,80.4342,13348.0
2020-01-10 15:25:00,110.08,110.09,110.08,110.08,16500.0,80.4269,80.4342,80.4269,80.4269,16500.0
2020-01-10 15:30:00,110.07,110.07,110.04,110.05,82613.0,80.4196,80.4196,80.3977,80.405,82613.0
2020-01-10 15:35:00,110.05,110.07,110.04,110.05,71740.0,80.405,80.4196,80.3977,80.405,71740.0
2020-01-10 15:40:00,110.05,110.06,110.04,110.05,156523.0,80.405,80.4123,80.3977,80.405,156523.0
2020-01-10 15:45:00,110.05,110.08,110.05,110.07,84929.0,80.405,80.4269,80.405,80.4196,84929.0
2020-01-10 15:50:00,110.06,110.13,110.06,110.13,515396.0,80.4123,80.4634,80.4123,80.4634,515396.0
2020-01-10 15:55:00,110.13,110.14,110.12,110.14,94818.0,80.4634,80.4707,80.4561,80.4707,94818.0
2020-01-13 09:30:00,110.18,110.18,110.14,110.16,21801.0,80.5,80.5,80.4707,80.4854,21801.0
2020-01-13 09:35:00,110.15,110.17,110.13,110.15,68565.0,80.4781,80.4927,80.4634,80.4781,68565.0
2020-01-13 09:40:00,110.16,110.16,110.11,110.13,353667.0,80.4854,80.4854,80.4488,80.4634,353667.0
2020-01-13 09:45:00,110.13,110.14,110.12,110.14,76512.0,80.4634,80.4707,80.4561,80.4707,76512.0
2020-01-13 09:50:00,110.13,110.14,110.13,110.13,15669.0,80.4634,80.4707,80.4634,80.4634,15669.0
2020-01-13 09:55:00,110.14,110.15,110.13,110.15,15881.0,80.4707,80.4781,80.4634,80.4781,15881.0
2020-01-13 10:00:00,110.15,110.15,110.14,110.15,2019.0,80.4781,80.4781,80.4707,80.4781,2019.0
2020-01-13 10:05:00,110.15,110.15,110.14,110.15,7870.0,80.4781,80.4781,80.4707,80.4781,7870.0
2020-01-13 10:10:00,110.15,110.15,110.14,110.15,2215.0,80.4781,80.4781,80.4707,80.4781,2215.0
2020-01-13 10:15:00,110.15,110.16,110.14,110.15,59087.0,80.4781,80.4854,80.4707,80.4781,59087.0
2020-01-13 10:20:00,110.15,110.17,110.14,110.17,41002.0,80.4781,80.4927,80.4707,80.4927,41002.0
2020-01-13 10:25:00,110.17,110.19,110.17,110.19,124450.0,80.4927,80.5073,80.4927,80.5073,124450.0
2020-01-13 10:30:00,110.18,110.19,110.17,110.18,34482.0,80.5,80.5073,80.4927,80.5,34482.0
2020-01-13 10:35:00,110.18,110.18,110.17,110.18,81252.0,80.5,80.5,80.4927,80.5,81252.0
2020-01-13 10:40:00,110.18,110.18,110.17,110.17,4329.0,80.5,80.5,80.4927,80.4927,4329.0
2020-01-13 10:45:00,110.18,110.19,110.17,110.19,69966.0,80.5,80.5073,80.4927,80.5073,69966.0
2020-01-13 10:50:00,110.19,110.19,110.18,110.19,84900.0,80.5073,80.5073,80.5,80.5073,84900.0
2020-01-13 10:55:00,110.19,110.2,110.19,110.2,23882.0,80.5073,80.5146,80.5073,80.5146,23882.0
2020-01-13 11:00:00,110.2,110.2,110.19,110.2,4098.0,80.5146,80.5146,80.5073,80.5146,4098.0
2020-01-13 11:05:00,110.2,110.2,110.19,110.2,344.0,80.5146,80.5146,80.5073,80.5146,344.0
2020-01-13 11:10:00,110.19,110.2,110.19,110.2,9412.0,80.5073,80.5146,80.5073,80.5146,9412.0
2020-01-13 11:15:00,110.2,110.21,110.2,110.2,111103.0,80.5146,80.5219,80.5146,80.5146,111103.0
2020-01-13 11:20:00,110.21,110.21,110.2,110.2,116722.0,80.5219,80.5219,80.5146,80.5146,116722.0
2020-01-13 11:25:00,110.2,110.2,110.18,110.19,72587.0,80.5146,80.5146,80.5,80.5073,72587.0
2020-01-13 11:30:00,110.2,110.21,110.19,110.2,31675.0,80.5146,80.5219,80.5073,80.5146,31675.0
2020-01-13 11:35:00,110.2,110.2,110.19,110.2,2003.0,80.5146,80.5146,80.5073,80.5146,2003.0
2020-01-13 11:40:00,110.2,110.2,110.19,110.2,4277.0,80.5146,80.5146,80.5073,80.5146,4277.0
2020-01-13 11:45:00,110.2,110.2,110.19,110.2,74368.0,80.5146,80.5146,80.5073,80.5146,74368.0
2020-01-13 11:50:00,110.2,110.21,110.19,110.2,185233.0,80.5146,80.5219,80.5073,80.5146,185233.0
2020-01-13 11:55:00,110.2,110.2,110.19,110.2,29605.0,80.5146,80.5146,80.5073,80.5146,29605.0
2020-01-13 12:00:00,110.2,110.22,110.19,110.21,132357.0,80.5146,80.5292,80.5073,80.5219,132357.0
2020-01-13 12:05:00,110.21,110.22,110.21,110.22,70024.0,80.5219,80.5292,80.5219,80.5292,70024.0
2020-01-13 12:10:00,110.22,110.22,110.21,110.22,111846.0,80.5292,80.5292,80.5219,80.5292,111846.0
2020-01-13 12:15:00,110.22,110.22,110.21,110.21,7344.0,80.5292,80.5292,80.5219,80.5219,7344.0
2020-01-13 12:20:00,110.22,110.22,110.21,110.21,56096.0,80.5292,80.5292,80.5219,80.5219,56096.0
2020-01-13 12:25:00,110.22,110.22,110.21,110.22,1543.0,80.5292,80.5292,80.5219,80.5292,1543.0
2020-01-13 12:30:00,110.22,110.22,110.21,110.22,5724.0,80.5292,80.5292,80.5219,80.5292,5724.0
2020-01-13 12:35:00,110.21,110.22,110.21,110.21,5843.0,80.5219,80.5292,80.5219,80.5219,5843.0
2020-01-13 12:40:00,110.21,110.22,110.21,110.21,1474.0,80.5219,80.5292,80.5219,80.5219,1474.0
2020-01-13 12:45:00,110.22,110.22,110.21,110.22,609.0,80.5292,80.5292,80.5219,80.5292,609.0
2020-01-13 12:50:00,110.22,110.22,110.21,110.22,28421.0,80.5292,80.5292,80.5219,80.5292,28421.0
2020-01-13 12:55:00,110.21,110.22,110.21,110.22,7448.0,80.5219,80.5292,80.5219,80.5292,7448.0
2020-01-13 13:00:00,110.21,110.22,110.21,110.22,5759.0,80.5219,80.5292,80.5219,80.5292,5759.0
2020-01-13 13:05:00,110.22,110.22,110.21,110.22,21646.0,80.5292,80.5292,80.5219,80.5292,21646.0
2020-01-13 13:10:00,110.22,110.22,110.21,110.22,2277.0,80.5292,80.5292,80.5219,80.5292,2277.0
2020-01-13 13:15:00,110.21,110.22,110.21,110.21,2721.0,80.5219,80.5292,80.5219,80.5219,2721.0
2020-01-13 13:20:00,110.21,110.22,110.21,110.22,5186.0,80.5219,80.5292,80.5219,80.5292,5186.0
2020-01-13 13:25:00,110.21,110.22,110.2,110.2,29029.0,80.5219,80.5292,80.5146,80.5146,29029.0
2020-01-13 13:30:00,110.2,110.2,110.18,110.19,16285.0,80.5146,80.5146,80.5,80.5073,16285.0
2020-01-13 13:35:00,110.19,110.19,110.18,110.19,56203.0,80.5073,80.5073,80.5,80.5073,56203.0
2020-01-13 13:40:00,110.18,110.19,110.18,110.19,9904.0,80.5,80.5073,80.5,80.5073,9904.0
2020-01-13 13:45:00,110.18,110.19,110.18,110.19,8075.0,80.5,80.5073,80.5,80.5073,8075.0
2020-01-13 13:50:00,110.18,110.19,110.18,110.18,3945.0,80.5,80.5073,80.5,80.5,3945.0
2020-01-13 13:55:00,110.18,110.19,110.18,110.18,23255.0,80.5,80.5073,80.5,80.5,23255.0
2020-01-13 14:00:00,110.19,110.19,110.16,110.16,31367.0,80.5073,80.5073,80.4854,80.4854,31367.0
2020-01-13 14:05:00,110.16,110.17,110.16,110.16,4504.0,80.4854,80.4927,80.4854,80.4854,4504.0
2020-01-13 14:10:00,110.16,110.17,110.16,110.16,22503.0,80.4854,80.4927,80.4854,80.4854,22503.0
2020-01-13 14:15:00,110.16,110.17,110.16,110.17,9620.0,80.4854,80.4927,80.4854,80.4927,9620.0
2020-01-13 14:20:00,110.17,110.18,110.16,110.17,290017.0,80.4927,80.5,80.4854,80.4927,290017.0
2020-01-13 14:25:00,110.17,110.17,110.16,110.17,6427.0,80.4927,80.4927,80.4854,80.4927,6427.0
2020-01-13 14:30:00,110.17,110.17,110.16,110.17,14236.0,80.4927,80.4927,80.4854,80.4927,14236.0
2020-01-13 14:35:00,110.17,110.17,110.16,110.16,6241.0,80.4927,80.4927,80.4854,80.4854,6241.0
2020-01-13 14:40:00,110.16,110.17,110.16,110.16,16083.0,80.4854,80.4927,80.4854,80.4854,16083.0
2020-01-13 14:45:00,110.16,110.17,110.16,110.16,6837.0,80.4854,80.4927,80.4854,80.4854,6837.0
2020-01-13 14:50:00,110.16,110.16,110.16,110.16,17862.0,80.4854,80.4854,80.4854,80.4854,17862.0
2020-01-13 14:55:00,110.17,110.17,110.16,110.16,5736.0,80.4927,80.4927,80.4854,80.4854,5736.0
2020-01-13 15:00:00,110.17,110.17,110.16,110.16,15837.0,80.4927,80.4927,80.4854,80.4854,15837.0
2020-01-13 15:05:00,110.16,110.17,110.16,110.16,7387.0,80.4854,80.4927,80.4854,80.4854,7387.0
2020-01-13 15:10:00,110.16,110.17,110.16,110.17,5326.0,80.4854,80.4927,80.4854,80.4927,5326.0
2020-01-13 15:15:00,110.16,110.17,110.16,110.16,39033.0,80.4854,80.4927,80.4854,80.4854,39033.0
2020-01-13 15:20:00,110.16,110.17,110.16,110.17,4313.0,80.4854,80.4927,80.4854,80.4927,4313.0
2020-01-13 15:25:00,110.16,110.17,110.14,110.15,99631.0,80.4854,80.4927,80.4707,80.4781,99631.0
2020-01-13 15:30:00,110.14,110.15,110.14,110.15,21198.0,80.4707,80.4781,80.4707,80.4781,21198.0
2020-01-13 15:35:00,110.15,110.15,110.14,110.15,26734.0,80.4781,80.4781,80.4707,80.4781,26734.0
2020-01-13 15:40:00,110.15,110.15,110.14,110.15,24200.0,80.4781,80.4781,80.4707,80.4781,24200.0
2020-01-13 15:45:00,110.15,110.15,110.14,110.15,58462.0,80.4781,80.4781,80.4707,80.4781,58462.0
2020-01-13 15:50:00,110.15,110.17,110.14,110.17,153218.0,80.4781,80.4927,80.4707,80.4927,153218.0
2020-01-13 15:55:00,110.17,110.17,110.16,110.17,551382.0,80.4927,80.4927,80.4854,80.4927,551382.0
2020-01-14 09:30:00,110.13,110.14,110.08,110.14,70912.0,80.4634,80.4707,80.4269,80.4707,70912.0
2020-01-14 09:35:00,110.14,110.14,110.11,110.14,46941.0,80.4707,80.4707,80.4488,80.4707,46941.0
2020-01-14 09:40:00,110.14,110.15,110.13,110.14,23911.0,80.4707,80.4781,80.4634,80.4707,23911.0
2020-01-14 09:45:00,110.15,110.18,110.15,110.16,81768.0,80.4781,80.5,80.4781,80.4854,81768.0
2020-01-14 09:50:00,110.17,110.17,110.14,110.16,33637.0,80.4927,80.4927,80.4707,80.4854,33637.0
2020-01-14 09:55:00,110.16,110.16,110.13,110.14,267277.0,80.4854,80.4854,80.4634,80.4707,267277.0
2020-01-14 10:00:00,110.14,110.16,110.13,110.15,68970.0,80.4707,80.4854,80.4634,80.4781,68970.0
2020-01-14 10:05:00,110.16,110.16,110.15,110.16,245.0,80.4854,80.4854,80.4781,80.4854,245.0
2020-01-14 10:10:00,110.16,110.16,110.15,110.16,34026.0,80.4854,80.4854,80.4781,80.4854,34026.0
2020-01-14 10:15:00,110.16,110.17,110.15,110.16,40419.0,80.4854,80.4927,80.4781,80.4854,40419.0
2020-01-14 10:20:00,110.15,110.16,110.15,110.16,9638.0,80.4781,80.4854,80.4781,80.4854,9638.0
2020-01-14 10:25:00,110.16,110.17,110.15,110.16,21174.0,80.4854,80.4927,80.4781,80.4854,21174.0
2020-01-14 10:30:00,110.16,110.17,110.15,110.17,95192.0,80.4854,80.4927,80.4781,80.4927,95192.0
2020-01-14 10:35:00,110.17,110.17,110.16,110.17,2191.0,80.4927,80.4927,80.4854,80.4927,2191.0
2020-01-14 10:40:00,110.18,110.18,110.18,110.18,2664.0,80.5,80.5,80.5,80.5,2664.0
2020-01-14 10:45:00,110.18,110.18,110.17,110.18,5064.0,80.5,80.5,80.4927,80.5,5064.0
2020-01-14 10:50:00,110.17,110.18,110.16,110.16,12607.0,80.4927,80.5,80.4854,80.4854,12607.0
2020-01-14 10:55:00,110.16,110.17,110.15,110.15,50192.0,80.4854,80.4927,80.4781,80.4781,50192.0
2020-01-14 11:00:00,110.16,110.18,110.16,110.18,38818.0,80.4854,80.5,80.4854,80.5,38818.0
2020-01-14 11:05:00,110.18,110.19,110.18,110.19,3500.0,80.5,80.5073,80.5,80.5073,3500.0
2020-01-14 11:10:00,110.18,110.19,110.18,110.18,1902.0,80.5,80.5073,80.5,80.5,1902.0
2020-01-14 11:15:00,110.18,110.19,110.18,110.19,10219.0,80.5,80.5073,80.5,80.5073,10219.0
2020-01-14 11:20:00,110.19,110.19,110.17,110.18,22232.0,80.5073,80.5073,80.4927,80.5,22232.0
2020-01-14 11:25:00,110.19,110.2,110.18,110.2,36684.0,80.5073,80.5146,80.5,80.5146,36684.0
2020-01-14 11:30:00,110.2,110.2,110.19,110.2,9288.0,80.5146,80.5146,80.5073,80.5146,9288.0
2020-01-14 11:35:00,110.2,110.21,110.2,110.21,33384.0,80.5146,80.5219,80.5146,80.5219,33384.0
2020-01-14 11:40:00,110.21,110.21,110.2,110.2,5117.0,80.5219,80.5219,80.5146,80.5146,5117.0
2020-01-14 11:45:00,110.2,110.21,110.2,110.21,28057.0,80.5146,80.5219,80.5146,80.5219,28057.0
2020-01-14 11:50:00,110.21,110.22,110.21,110.22,22732.0,80.5219,80.5292,80.5219,80.5292,22732.0
2020-01-14 11:55:00,110.22,110.23,110.21,110.23,20918.0,80.5292,80.5365,80.5219,80.5365,20918.0
2020-01-14 12:00:00,110.22,110.23,110.22,110.23,15909.0,80.5292,80.5365,80.5292,80.5365,15909.0
2020-01-14 12:05:00,110.22,110.23,110.22,110.23,6856.0,80.5292,80.5365,80.5292,80.5365,6856.0
2020-01-14 12:10:00,110.23,110.23,110.22,110.23,10183.0,80.5365,80.5365,80.5292,80.5365,10183.0
2020-01-14 12:15:00,110.23,110.23,110.22,110.23,7756.0,80.5365,80.5365,80.5292,80.5365,7756.0
2020-01-14 12:20:00,110.22,110.23,110.22,110.23,1980.0,80.5292,80.5365,80.5292,80.5365,1980.0
2020-01-14 12:25:00,110.22,110.23,110.22,110.23,13004.0,80.5292,80.5365,80.5292,80.5365,13004.0
2020-01-14 12:30:00,110.23,110.24,110.23,110.24,20555.0,80.5365,80.5438,80.5365,80.5438,20555.0
2020-01-14 12:35:00,110.24,110.25,110.23,110.25,41408.0,80.5438,80.5511,80.5365,80.5511,41408.0
2020-01-14 12:40:00,110.25,110.25,110.24,110.25,6652.0,80.5511,80.5511,80.5438,80.5511,6652.0
2020-01-14 12:45:00,110.24,110.25,110.24,110.25,1700.0,80.5438,80.5511,80.5438,80.5511,1700.0
2020-01-14 12:50:00,110.24,110.25,110.24,110.25,1456.0,80.5438,80.5511,80.5438,80.5511,1456.0
2020-01-14 12:55:00,110.25,110.26,110.24,110.25,15828.0,80.5511,80.5584,80.5438,80.5511,15828.0
2020-01-14 13:00:00,110.25,110.26,110.25,110.25,4678.0,80.5511,80.5584,80.5511,80.5511,4678.0
2020-01-14 13:05:00,110.25,110.26,110.25,110.25,6126.0,80.5511,80.5584,80.5511,80.5511,6126.0
2020-01-14 13:10:00,110.25,110.26,110.25,110.26,9406.0,80.5511,80.5584,80.5511,80.5584,9406.0
2020-01-14 13:15:00,110.26,110.26,110.25,110.26,27570.0,80.5584,80.5584,80.5511,80.5584,27570.0
2020-01-14 13:20:00,110.26,110.27,110.25,110.27,41073.0,80.5584,80.5657,80.5511,80.5657,41073.0
2020-01-14 13:25:00,110.27,110.27,110.26,110.27,5702.0,80.5657,80.5657,80.5584,80.5657,5702.0
2020-01-14 13:30:00,110.27,110.28,110.26,110.28,22721.0,80.5657,80.573,80.5584,80.573,22721.0
2020-01-14 13:35:00,110.28,110.28,110.18,110.23,246964.0,80.573,80.573,80.5,80.5365,246964.0
2020-01-14 13:40:00,110.24,110.25,110.2,110.2,100935.0,80.5438,80.5511,80.5146,80.5146,100935.0
2020-01-14 13:45:00,110.2,110.22,110.18,110.21,104609.0,80.5146,80.5292,80.5,80.5219,104609.0
2020-01-14 13:50:00,110.2,110.23,110.2,110.23,46600.0,80.5146,80.5365,80.5146,80.5365,46600.0
2020-01-14 13:55:00,110.22,110.23,110.21,110.22,59221.0,80.5292,80.5365,80.5219,80.5292,59221.0
2020-01-14 14:00:00,110.21,110.21,110.16,110.17,60347.0,80.5219,80.5219,80.4854,80.4927,60347.0
2020-01-14 14:05:00,110.18,110.2,110.17,110.18,60450.0,80.5,80.5146,80.4927,80.5,60450.0
2020-01-14 14:10:00,110.18,110.2,110.17,110.2,312906.0,80.5,80.5146,80.4927,80.5146,312906.0
2020-01-14 14:15:00,110.2,110.21,110.19,110.2,14345.0,80.5146,80.5219,80.5073,80.5146,14345.0
2020-01-14 14:20:00,110.21,110.26,110.2,110.2,89743.0,80.5219,80.5584,80.5146,80.5146,89743.0
2020-01-14 14:25:00,110.2,110.2,110.1,110.17,399484.0,80.5146,80.5146,80.4415,80.4927,399484.0
2020-01-14 14:30:00,110.16,110.18,110.14,110.18,101869.0,80.4854,80.5,80.4707,80.5,101869.0
2020-01-14 14:35:00,110.19,110.2,110.18,110.19,26238.0,80.5073,80.5146,80.5,80.5073,26238.0
2020-01-14 14:40:00,110.2,110.22,110.19,110.22,6929.0,80.5146,80.5292,80.5073,80.5292,6929.0
2020-01-14 14:45:00,110.22,110.22,110.21,110.22,11042.0,80.5292,80.5292,80.5219,80.5292,11042.0
2020-01-14 14:50:00,110.22,110.22,110.21,110.22,25353.0,80.5292,80.5292,80.5219,80.5292,25353.0
2020-01-14 14:55:00,110.22,110.22,110.21,110.22,28255.0,80.5292,80.5292,80.5219,80.5292,28255.0
2020-01-14 15:00:00,110.22,110.22,110.14,110.15,188792.0,80.5292,80.5292,80.4707,80.4781,188792.0
2020-01-14 15:05:00,110.15,110.17,110.11,110.14,149544.0,80.4781,80.4927,80.4488,80.4707,149544.0
2020-01-14 15:10:00,110.13,110.13,110.11,110.12,109031.0,80.4634,80.4634,80.4488,80.4561,109031.0
2020-01-14 15:15:00,110.12,110.13,110.1,110.13,61651.0,80.4561,80.4634,80.4415,80.4634,61651.0
2020-01-14 15:20:00,110.13,110.13,110.13,110.13,21846.0,80.4634,80.4634,80.4634,80.4634,21846.0
2020-01-14 15:25:00,110.13,110.14,110.11,110.12,149283.0,80.4634,80.4707,80.4488,80.4561,149283.0
2020-01-14 15:30:00,110.12,110.13,110.1,110.1,87556.0,80.4561,80.4634,80.4415,80.4415,87556.0
2020-01-14 15:35:00,110.1,110.12,110.09,110.1,138227.0,80.4415,80.4561,80.4342,80.4415,138227.0
2020-01-14 15:40:00,110.1,110.13,110.1,110.1,76684.0,80.4415,80.4634,80.4415,80.4415,76684.0
2020-01-14 15:45:00,110.1,110.12,110.1,110.1,50407.0,80.4415,80.4561,80.4415,80.4415,50407.0
2020-01-14 15:50:00,110.1,110.1,110.06,110.08,169076.0,80.4415,80.4415,80.4123,80.4269,169076.0
2020-01-14 15:55:00,110.08,110.13,110.08,110.12,361190.0,80.4269,80.4634,80.4269,80.4561,361190.0
2020-01-15 09:30:00,110.18,110.2,110.15,110.19,75768.0,80.5,80.5146,80.4781,80.5073,75768.0
2020-01-15 09:35:00,110.2,110.23,110.2,110.22,60065.0,80.5146,80.5365,80.5146,80.5292,60065.0
2020-01-15 09:40:00,110.23,110.24,110.22,110.23,133421.0,80.5365,80.5438,80.5292,80.5365,133421.0
2020-01-15 09:45:00,110.23,110.24,110.23,110.24,28361.0,80.5365,80.5438,80.5365,80.5438,28361.0
2020-01-15 09:50:00,110.24,110.25,110.24,110.25,42809.0,80.5438,80.5511,80.5438,80.5511,42809.0
2020-01-15 09:55:00,110.25,110.25,110.24,110.24,2822.0,80.5511,80.5511,80.5438,80.5438,2822.0
2020-01-15 10:00:00,110.25,110.25,110.24,110.24,27112.0,80.5511,80.5511,80.5438,80.5438,27112.0
2020-01-15 10:05:00,110.25,110.25,110.24,110.25,2908.0,80.5511,80.5511,80.5438,80.5511,2908.0
2020-01-15 10:10:00,110.25,110.25,110.22,110.23,38916.0,80.5511,80.5511,80.5292,80.5365,38916.0
2020-01-15 10:15:00,110.23,110.25,110.23,110.25,21653.0,80.5365,80.5511,80.5365,80.5511,21653.0
2020-01-15 10:20:00,110.24,110.25,110.24,110.25,3175.0,80.5438,80.5511,80.5438,80.5511,3175.0
2020-01-15 10:25:00,110.24,110.24,110.22,110.23,60574.0,80.5438,80.5438,80.5292,80.5365,60574.0
2020-01-15 10:30:00,110.23,110.23,110.2,110.21,21065.0,80.5365,80.5365,80.5146,80.5219,21065.0
2020-01-15 10:35:00,110.21,110.22,110.2,110.21,54077.0,80.5219,80.5292,80.5146,80.5219,54077.0
2020-01-15 10:40:00,110.2,110.22,110.2,110.21,3675.0,80.5146,80.5292,80.5146,80.5219,3675.0
2020-01-15 10:45:00,110.21,110.22,110.2,110.2,727.0,80.5219,80.5292,80.5146,80.5146,727.0
2020-01-15 10:50:00,110.2,110.21,110.19,110.2,5036.0,80.5146,80.5219,80.5073,80.5146,5036.0
2020-01-15 10:55:00,110.2,110.21,110.2,110.21,6687.0,80.5146,80.5219,80.5146,80.5219,6687.0
2020-01-15 11:00:00,110.21,110.22,110.2,110.22,15501.0,80.5219,80.5292,80.5146,80.5292,15501.0
2020-01-15 11:05:00,110.22,110.22,110.2,110.2,9593.0,80.5292,80.5292,80.5146,80.5146,9593.0
2020-01-15 11:10:00,110.2,110.2,110.17,110.19,19953.0,80.5146,80.5146,80.4927,80.5073,19953.0
2020-01-15 11:15:00,110.19,110.21,110.19,110.21,53045.0,80.5073,80.5219,80.5073,80.5219,53045.0
2020-01-15 11:20:00,110.22,110.22,110.21,110.21,1700.0,80.5292,80.5292,80.5219,80.5219,1700.0
2020-01-15 11:25:00,110.21,110.22,110.21,110.21,8767.0,80.5219,80.5292,80.5219,80.5219,8767.0
2020-01-15 11:30:00,110.21,110.22,110.21,110.22,35035.0,80.5219,80.5292,80.5219,80.5292,35035.0
2020-01-15 11:35:00,110.23,110.26,110.23,110.26,27123.0,80.5365,80.5584,80.5365,80.5584,27123.0
2020-01-15 11:40:00,110.26,110.26,110.24,110.25,9374.0,80.5584,80.5584,80.5438,80.5511,9374.0
2020-01-15 11:45:00,110.24,110.26,110.24,110.25,3009.0,80.5438,80.5584,80.5438,80.5511,3009.0
2020-01-15 11:50:00,110.25,110.26,110.24,110.24,4852.0,80.5511,80.5584,80.5438,80.5438,4852.0
2020-01-15 11:55:00,110.25,110.25,110.23,110.23,10156.0,80.5511,80.5511,80.5365,80.5365,10156.0
2020-01-15 12:00:00,110.23,110.24,110.23,110.23,3925.0,80.5365,80.5438,80.5365,80.5365,3925.0
2020-01-15 12:05:00,110.22,110.24,110.22,110.24,5759.0,80.5292,80.5438,80.5292,80.5438,5759.0
2020-01-15 12:10:00,110.24,110.25,110.23,110.25,28631.0,80.5438,80.5511,80.5365,80.5511,28631.0
2020-01-15 12:15:00,110.24,110.24,110.23,110.23,2526.0,80.5438,80.5438,80.5365,80.5365,2526.0
2020-01-15 12:20:00,110.24,110.25,110.23,110.24,19922.0,80.5438,80.5511,80.5365,80.5438,19922.0
2020-01-15 12:25:00,110.25,110.25,110.23,110.24,9579.0,80.5511,80.5511,80.5365,80.5438,9579.0
2020-01-15 12:30:00,110.24,110.25,110.24,110.25,2609.0,80.5438,80.5511,80.5438,80.5511,2609.0
2020-01-15 12:35:00,110.24,110.26,110.23,110.26,14247.0,80.5438,80.5584,80.5365,80.5584,14247.0
2020-01-15 12:40:00,110.25,110.26,110.24,110.25,11689.0,80.5511,80.5584,80.5438,80.5511,11689.0
2020-01-15 12:45:00,110.26,110.26,110.23,110.23,17340.0,80.5584,80.5584,80.5365,80.5365,17340.0
2020-01-15 12:50:00,110.24,110.24,110.22,110.23,20232.0,80.5438,80.5438,80.5292,80.5365,20232.0
2020-01-15 12:55:00,110.23,110.25,110.22,110.25,9508.0,80.5365,80.5511,80.5292,80.5511,9508.0
2020-01-15 13:00:00,110.24,110.26,110.24,110.25,11902.0,80.5438,80.5584,80.5438,80.5511,11902.0
2020-01-15 13:05:00,110.25,110.26,110.23,110.23,56086.0,80.5511,80.5584,80.5365,80.5365,56086.0
2020-01-15 13:10:00,110.23,110.25,110.23,110.25,6957.0,80.5365,80.5511,80.5365,80.5511,6957.0
2020-01-15 13:15:00,110.25,110.25,110.25,110.25,21773.0,80.5511,80.5511,80.5511,80.5511,21773.0
2020-01-15 13:20:00,110.26,110.26,110.25,110.25,9601.0,80.5584,80.5584,80.5511,80.5511,9601.0
2020-01-15 13:25:00,110.25,110.27,110.25,110.27,19176.0,80.5511,80.5657,80.5511,80.5657,19176.0
2020-01-15 13:30:00,110.27,110.27,110.23,110.25,48903.0,80.5657,80.5657,80.5365,80.5511,48903.0
2020-01-15 13:35:00,110.25,110.26,110.24,110.25,6424.0,80.5511,80.5584,80.5438,80.5511,6424.0
2020-01-15 13:40:00,110.26,110.28,110.25,110.28,57670.0,80.5584,80.573,80.5511,80.573,57670.0
2020-01-15 13:45:00,110.28,110.29,110.27,110.28,25057.0,80.573,80.5803,80.5657,80.573,25057.0
2020-01-15 13:50:00,110.27,110.28,110.27,110.27,13261.0,80.5657,80.573,80.5657,80.5657,13261.0
2020-01-15 13:55:00,110.26,110.27,110.25,110.26,7017.0,80.5584,80.5657,80.5511,80.5584,7017.0
2020-01-15 14:00:00,110.27,110.28,110.27,110.27,2225.0,80.5657,80.573,80.5657,80.5657,2225.0
2020-01-15 14:05:00,110.28,110.28,110.27,110.28,258454.0,80.573,80.573,80.5657,80.573,258454.0
2020-01-15 14:10:00,110.28,110.3,110.28,110.3,144798.0,80.573,80.5876,80.573,80.5876,144798.0
2020-01-15 14:15:00,110.3,110.31,110.29,110.31,8933.0,80.5876,80.595,80.5803,80.595,8933.0
2020-01-15 14:20:00,110.31,110.31,110.3,110.31,45409.0,80.595,80.595,80.5876,80.595,45409.0
2020-01-15 14:25:00,110.31,110.31,110.3,110.31,61140.0,80.595,80.595,80.5876,80.595,61140.0
2020-01-15 14:30:00,110.3,110.31,110.3,110.31,14083.0,80.5876,80.595,80.5876,80.595,14083.0
2020-01-15 14:35:00,110.31,110.33,110.31,110.32,225876.0,80.595,80.6096,80.595,80.6023,225876.0
2020-01-15 14:40:00,110.31,110.32,110.31,110.32,9146.0,80.595,80.6023,80.595,80.6023,9146.0
2020-01-15 14:45:00,110.32,110.32,110.31,110.32,9315.0,80.6023,80.6023,80.595,80.6023,9315.0
2020-01-15 14:50:00,110.32,110.32,110.31,110.32,10222.0,80.6023,80.6023,80.595,80.6023,10222.0
2020-01-15 14:55:00,110.32,110.32,110.27,110.28,59875.0,80.6023,80.6023,80.5657,80.573,59875.0
2020-01-15 15:00:00,110.28,110.28,110.25,110.25,14929.0,80.573,80.573,80.5511,80.5511,14929.0
2020-01-15 15:05:00,110.26,110.26,110.22,110.22,79679.0,80.5584,80.5584,80.5292,80.5292,79679.0
2020-01-15 15:10:00,110.23,110.25,110.23,110.24,167995.0,80.5365,80.5511,80.5365,80.5438,167995.0
2020-01-15 15:15:00,110.24,110.25,110.23,110.25,13675.0,80.5438,80.5511,80.5365,80.5511,13675.0
2020-01-15 15:20:00,110.25,110.26,110.24,110.24,10282.0,80.5511,80.5584,80.5438,80.5438,10282.0
2020-01-15 15:25:00,110.25,110.25,110.22,110.24,10221.0,80.5511,80.5511,80.5292,80.5438,10221.0
2020-01-15 15:30:00,110.24,110.24,110.18,110.19,114113.0,80.5438,80.5438,80.5,80.5073,114113.0
2020-01-15 15:35:00,110.2,110.22,110.19,110.21,131673.0,80.5146,80.5292,80.5073,80.5219,131673.0
2020-01-15 15:40:00,110.2,110.22,110.19,110.22,135290.0,80.5146,80.5292,80.5073,80.5292,135290.0
2020-01-15 15:45:00,110.22,110.25,110.21,110.23,201429.0,80.5292,80.5511,80.5219,80.5365,201429.0
2020-01-15 15:50:00,110.23,110.24,110.21,110.21,223564.0,80.5365,80.5438,80.5219,80.5219,223564.0
2020-01-15 15:55:00,110.21,110.23,110.17,110.18,808088.0,80.5219,80.5365,80.4927,80.5,808088.0
2020-01-16 09:30:00,110.28,110.28,110.26,110.26,53944.0,80.573,80.573,80.5584,80.5584,53944.0
2020-01-16 09:35:00,110.26,110.28,110.24,110.24,61546.0,80.5584,80.573,80.5438,80.5438,61546.0
2020-01-16 09:40:00,110.24,110.29,110.23,110.27,30712.0,80.5438,80.5803,80.5365,80.5657,30712.0
2020-01-16 09:45:00,110.27,110.28,110.25,110.27,10999.0,80.5657,80.573,80.5511,80.5657,10999.0
2020-01-16 09:50:00,110.28,110.29,110.27,110.29,12223.0,80.573,80.5803,80.5657,80.5803,12223.0
2020-01-16 09:55:00,110.3,110.31,110.3,110.31,21211.0,80.5876,80.595,80.5876,80.595,21211.0
2020-01-16 10:00:00,110.31,110.32,110.3,110.31,91465.0,80.595,80.6023,80.5876,80.595,91465.0
2020-01-16 10:05:00,110.31,110.33,110.3,110.33,65414.0,80.595,80.6096,80.5876,80.6096,65414.0
2020-01-16 10:10:00,110.33,110.33,110.32,110.32,6179.0,80.6096,80.6096,80.6023,80.6023,6179.0
2020-01-16 10:15:00,110.33,110.33,110.29,110.3,10376.0,80.6096,80.6096,80.5803,80.5876,10376.0
2020-01-16 10:20:00,110.3,110.3,110.27,110.29,19595.0,80.5876,80.5876,80.5657,80.5803,19595.0
2020-01-16 10:25:00,110.28,110.3,110.28,110.3,15733.0,80.573,80.5876,80.573,80.5876,15733.0
2020-01-16 10:30:00,110.3,110.3,110.28,110.29,19385.0,80.5876,80.5876,80.573,80.5803,19385.0
2020-01-16 10:35:00,110.29,110.3,110.28,110.28,55784.0,80.5803,80.5876,80.573,80.573,55784.0
2020-01-16 10:40:00,110.29,110.31,110.28,110.3,35155.0,80.5803,80.595,80.573,80.5876,35155.0
2020-01-16 10:45:00,110.3,110.3,110.28,110.28,47138.0,80.5876,80.5876,80.573,80.573,47138.0
2020-01-16 10:50:00,110.28,110.28,110.25,110.26,22837.0,80.573,80.573,80.5511,80.5584,22837.0
2020-01-16 10:55:00,110.26,110.27,110.25,110.26,9471.0,80.5584,80.5657,80.5511,80.5584,9471.0
2020-01-16 11:00:00,110.26,110.26,110.25,110.25,1762.0,80.5584,80.5584,80.5511,80.5511,1762.0
2020-01-16 11:05:00,110.25,110.26,110.25,110.26,4226.0,80.5511,80.5584,80.5511,80.5584,4226.0
2020-01-16 11:10:00,110.25,110.26,110.23,110.23,31927.0,80.5511,80.5584,80.5365,80.5365,31927.0
2020-01-16 11:15:00,110.24,110.24,110.21,110.22,76664.0,80.5438,80.5438,80.5219,80.5292,76664.0
2020-01-16 11:20:00,110.22,110.22,110.2,110.21,15905.0,80.5292,80.5292,80.5146,80.5219,15905.0
2020-01-16 11:25:00,110.21,110.21,110.19,110.2,114555.0,80.5219,80.5219,80.5073,80.5146,114555.0
2020-01-16 11:30:00,110.2,110.2,110.19,110.2,4316.0,80.5146,80.5146,80.5073,80.5146,4316.0
2020-01-16 11:35:00,110.2,110.21,110.2,110.21,25384.0,80.5146,80.5219,80.5146,80.5219,25384.0
2020-01-16 11:40:00,110.2,110.21,110.2,110.21,270051.0,80.5146,80.5219,80.5146,80.5219,270051.0
2020-01-16 11:45:00,110.21,110.21,110.2,110.2,7473.0,80.5219,80.5219,80.5146,80.5146,7473.0
2020-01-16 11:50:00,110.2,110.21,110.19,110.21,45694.0,80.5146,80.5219,80.5073,80.5219,45694.0
2020-01-16 11:55:00,110.2,110.21,110.17,110.18,59519.0,80.5146,80.5219,80.4927,80.5,59519.0
2020-01-16 12:00:00,110.18,110.18,110.17,110.17,9605.0,80.5,80.5,80.4927,80.4927,9605.0
2020-01-16 12:05:00,110.17,110.19,110.17,110.19,12595.0,80.4927,80.5073,80.4927,80.5073,12595.0
2020-01-16 12:10:00,110.18,110.19,110.18,110.19,3375.0,80.5,80.5073,80.5,80.5073,3375.0
2020-01-16 12:15:00,110.18,110.19,110.18,110.18,2316.0,80.5,80.5073,80.5,80.5,2316.0
2020-01-16 12:20:00,110.18,110.19,110.18,110.18,7306.0,80.5,80.5073,80.5,80.5,7306.0
2020-01-16 12:25:00,110.19,110.19,110.18,110.18,5892.0,80.5073,80.5073,80.5,80.5,5892.0
2020-01-16 12:30:00,110.18,110.19,110.18,110.19,3228.0,80.5,80.5073,80.5,80.5073,3228.0
2020-01-16 12:35:00,110.19,110.19,110.18,110.19,2494.0,80.5073,80.5073,80.5,80.5073,2494.0
2020-01-16 12:40:00,110.19,110.19,110.18,110.18,11190.0,80.5073,80.5073,80.5,80.5,11190.0
2020-01-16 12:45:00,110.18,110.19,110.18,110.19,7949.0,80.5,80.5073,80.5,80.5073,7949.0
2020-01-16 12:50:00,110.19,110.22,110.18,110.21,36386.0,80.5073,80.5292,80.5,80.5219,36386.0
2020-01-16 12:55:00,110.21,110.21,110.19,110.2,18934.0,80.5219,80.5219,80.5073,80.5146,18934.0
2020-01-16 13:00:00,110.2,110.21,110.2,110.21,9248.0,80.5146,80.5219,80.5146,80.5219,9248.0
2020-01-16 13:05:00,110.21,110.21,110.2,110.2,8882.0,80.5219,80.5219,80.5146,80.5146,8882.0
2020-01-16 13:10:00,110.21,110.21,110.19,110.19,37952.0,80.5219,80.5219,80.5073,80.5073,37952.0
2020-01-16 13:15:00,110.2,110.2,110.19,110.2,13600.0,80.5146,80.5146,80.5073,80.5146,13600.0
2020-01-16 13:20:00,110.2,110.2,110.18,110.19,57030.0,80.5146,80.5146,80.5,80.5073,57030.0
2020-01-16 13:25:00,110.19,110.2,110.18,110.19,21446.0,80.5073,80.5146,80.5,80.5073,21446.0
2020-01-16 13:30:00,110.2,110.2,110.19,110.2,23176.0,80.5146,80.5146,80.5073,80.5146,23176.0
2020-01-16 13:35:00,110.2,110.2,110.19,110.2,10903.0,80.5146,80.5146,80.5073,80.5146,10903.0
2020-01-16 13:40:00,110.2,110.21,110.19,110.2,63970.0,80.5146,80.5219,80.5073,80.5146,63970.0
2020-01-16 13:45:00,110.21,110.21,110.2,110.2,8819.0,80.5219,80.5219,80.5146,80.5146,8819.0
2020-01-16 13:50:00,110.2,110.21,110.18,110.18,16222.0,80.5146,80.5219,80.5,80.5,16222.0
2020-01-16 13:55:00,110.18,110.19,110.18,110.18,142757.0,80.5,80.5073,80.5,80.5,142757.0
2020-01-16 14:00:00,110.18,110.19,110.18,110.19,7084.0,80.5,80.5073,80.5,80.5073,7084.0
2020-01-16 14:05:00,110.19,110.19,110.17,110.18,35255.0,80.5073,80.5073,80.4927,80.5,35255.0
2020-01-16 14:10:00,110.17,110.21,110.17,110.2,43010.0,80.4927,80.5219,80.4927,80.5146,43010.0
2020-01-16 14:15:00,110.21,110.22,110.21,110.21,9322.0,80.5219,80.5292,80.5219,80.5219,9322.0
2020-01-16 14:20:00,110.21,110.22,110.21,110.22,8241.0,80.5219,80.5292,80.5219,80.5292,8241.0
2020-01-16 14:25:00,110.21,110.22,110.21,110.22,16118.0,80.5219,80.5292,80.5219,80.5292,16118.0
2020-01-16 14:30:00,110.22,110.22,110.2,110.2,180321.0,80.5292,80.5292,80.5146,80.5146,180321.0
2020-01-16 14:35:00,110.21,110.21,110.19,110.2,138073.0,80.5219,80.5219,80.5073,80.5146,138073.0
2020-01-16 14:40:00,110.2,110.2,110.19,110.19,14621.0,80.5146,80.5146,80.5073,80.5073,14621.0
2020-01-16 14:45:00,110.19,110.19,110.18,110.19,10237.0,80.5073,80.5073,80.5,80.5073,10237.0
2020-01-16 14:50:00,110.19,110.19,110.18,110.19,49745.0,80.5073,80.5073,80.5,80.5073,49745.0
2020-01-16 14:55:00,110.18,110.2,110.18,110.2,26661.0,80.5,80.5146,80.5,80.5146,26661.0
2020-01-16 15:00:00,110.19,110.21,110.19,110.21,18536.0,80.5073,80.5219,80.5073,80.5219,18536.0
2020-01-16 15:05:00,110.21,110.21,110.2,110.21,24764.0,80.5219,80.5219,80.5146,80.5219,24764.0
2020-01-16 15:10:00,110.21,110.22,110.21,110.22,58051.0,80.5219,80.5292,80.5219,80.5292,58051.0
2020-01-16 15:15:00,110.22,110.23,110.21,110.22,72035.0,80.5292,80.5365,80.5219,80.5292,72035.0
2020-01-16 15:20:00,110.22,110.22,110.21,110.21,13655.0,80.5292,80.5292,80.5219,80.5219,13655.0
2020-01-16 15:25:00,110.21,110.22,110.2,110.2,25162.0,80.5219,80.5292,80.5146,80.5146,25162.0
2020-01-16 15:30:00,110.2,110.22,110.2,110.22,24022.0,80.5146,80.5292,80.5146,80.5292,24022.0
2020-01-16 15:35:00,110.22,110.23,110.21,110.22,71747.0,80.5292,80.5365,80.5219,80.5292,71747.0
2020-01-16 15:40:00,110.22,110.22,110.21,110.21,12417.0,80.5292,80.5292,80.5219,80.5219,12417.0
2020-01-16 15:45:00,110.22,110.25,110.21,110.21,71673.0,80.5292,80.5511,80.5219,80.5219,71673.0
2020-01-16 15:50:00,110.22,110.24,110.21,110.23,85496.0,80.5292,80.5438,80.5219,80.5365,85496.0
2020-01-16 15:55:00,110.23,110.23,110.21,110.23,101201.0,80.5365,80.5365,80.5219,80.5365,101201.0
2020-01-17 09:30:00,110.3,110.33,110.22,110.25,90632.0,80.5876,80.6096,80.5292,80.5511,90632.0
2020-01-17 09:35:00,110.25,110.26,110.24,110.24,42315.0,80.5511,80.5584,80.5438,80.5438,42315.0
2020-01-17 09:40:00,110.24,110.28,110.24,110.27,32972.0,80.5438,80.573,80.5438,80.5657,32972.0
2020-01-17 09:45:00,110.27,110.28,110.26,110.28,55981.0,80.5657,80.573,80.5584,80.573,55981.0
2020-01-17 09:50:00,110.28,110.28,110.25,110.26,32388.0,80.573,80.573,80.5511,80.5584,32388.0
2020-01-17 09:55:00,110.26,110.27,110.25,110.26,18557.0,80.5584,80.5657,80.5511,80.5584,18557.0
2020-01-17 10:00:00,110.26,110.26,110.25,110.25,14369.0,80.5584,80.5584,80.5511,80.5511,14369.0
2020-01-17 10:05:00,110.26,110.28,110.25,110.28,12219.0,80.5584,80.573,80.5511,80.573,12219.0
2020-01-17 10:10:00,110.27,110.28,110.26,110.28,46196.0,80.5657,80.573,80.5584,80.573,46196.0
2020-01-17 10:15:00,110.27,110.31,110.26,110.31,61381.0,80.5657,80.595,80.5584,80.595,61381.0
2020-01-17 10:20:00,110.3,110.31,110.3,110.31,4504.0,80.5876,80.595,80.5876,80.595,4504.0
2020-01-17 10:25:00,110.31,110.32,110.3,110.31,12391.0,80.595,80.6023,80.5876,80.595,12391.0
2020-01-17 10:30:00,110.3,110.31,110.29,110.29,6760.0,80.5876,80.595,80.5803,80.5803,6760.0
2020-01-17 10:35:00,110.3,110.3,110.27,110.27,19673.0,80.5876,80.5876,80.5657,80.5657,19673.0
2020-01-17 10:40:00,110.27,110.27,110.26,110.27,8507.0,80.5657,80.5657,80.5584,80.5657,8507.0
2020-01-17 10:45:00,110.27,110.28,110.26,110.27,18527.0,80.5657,80.573,80.5584,80.5657,18527.0
2020-01-17 10:50:00,110.27,110.28,110.26,110.28,13667.0,80.5657,80.573,80.5584,80.573,13667.0
2020-01-17 10:55:00,110.28,110.29,110.27,110.28,17545.0,80.573,80.5803,80.5657,80.573,17545.0
2020-01-17 11:00:00,110.29,110.3,110.28,110.3,44000.0,80.5803,80.5876,80.573,80.5876,44000.0
2020-01-17 11:05:00,110.3,110.3,110.28,110.29,2788.0,80.5876,80.5876,80.573,80.5803,2788.0
2020-01-17 11:10:00,110.28,110.28,110.25,110.26,14235.0,80.573,80.573,80.5511,80.5584,14235.0
2020-01-17 11:15:00,110.26,110.26,110.25,110.25,7847.0,80.5584,80.5584,80.5511,80.5511,7847.0
2020-01-17 11:20:00,110.26,110.26,110.24,110.25,11778.0,80.5584,80.5584,80.5438,80.5511,11778.0
2020-01-17 11:25:00,110.25,110.26,110.24,110.25,25095.0,80.5511,80.5584,80.5438,80.5511,25095.0
2020-01-17 11:30:00,110.25,110.28,110.25,110.28,16575.0,80.5511,80.573,80.5511,80.573,16575.0
2020-01-17 11:35:00,110.28,110.28,110.27,110.28,7901.0,80.573,80.573,80.5657,80.573,7901.0
2020-01-17 11:40:00,110.28,110.28,110.27,110.27,3352.0,80.573,80.573,80.5657,80.5657,3352.0
2020-01-17 11:45:00,110.28,110.28,110.25,110.26,21173.0,80.573,80.573,80.5511,80.5584,21173.0
2020-01-17 11:50:00,110.26,110.27,110.25,110.27,9300.0,80.5584,80.5657,80.5511,80.5657,9300.0
2020-01-17 11:55:00,110.27,110.27,110.24,110.26,26102.0,80.5657,80.5657,80.5438,80.5584,26102.0
2020-01-17 12:00:00,110.26,110.26,110.25,110.26,2764.0,80.5584,80.5584,80.5511,80.5584,2764.0
2020-01-17 12:05:00,110.26,110.26,110.25,110.26,6562.0,80.5584,80.5584,80.5511,80.5584,6562.0
2020-01-17 12:10:00,110.26,110.28,110.25,110.27,58849.0,80.5584,80.573,80.5511,80.5657,58849.0
2020-01-17 12:15:00,110.27,110.28,110.27,110.27,50189.0,80.5657,80.573,80.5657,80.5657,50189.0
2020-01-17 12:20:00,110.26,110.26,110.25,110.25,11726.0,80.5584,80.5584,80.5511,80.5511,11726.0
2020-01-17 12:25:00,110.25,110.26,110.23,110.24,10067.0,80.5511,80.5584,80.5365,80.5438,10067.0
2020-01-17 12:30:00,110.24,110.25,110.23,110.24,27777.0,80.5438,80.5511,80.5365,80.5438,27777.0
2020-01-17 12:35:00,110.23,110.23,110.22,110.23,11143.0,80.5365,80.5365,80.5292,80.5365,11143.0
2020-01-17 12:40:00,110.22,110.23,110.21,110.23,9892.0,80.5292,80.5365,80.5219,80.5365,9892.0
2020-01-17 12:45:00,110.23,110.23,110.22,110.22,4620.0,80.5365,80.5365,80.5292,80.5292,4620.0
2020-01-17 12:50:00,110.22,110.22,110.21,110.22,9973.0,80.5292,80.5292,80.5219,80.5292,9973.0
2020-01-17 12:55:00,110.21,110.22,110.21,110.22,3243.0,80.5219,80.5292,80.5219,80.5292,3243.0
2020-01-17 13:00:00,110.21,110.21,110.2,110.2,15476.0,80.5219,80.5219,80.5146,80.5146,15476.0
2020-01-17 13:05:00,110.2,110.21,110.2,110.21,2550.0,80.5146,80.5219,80.5146,80.5219,2550.0
2020-01-17 13:10:00,110.2,110.23,110.2,110.21,57644.0,80.5146,80.5365,80.5146,80.5219,57644.0
2020-01-17 13:15:00,110.21,110.22,110.2,110.2,20942.0,80.5219,80.5292,80.5146,80.5146,20942.0
2020-01-17 13:20:00,110.2,110.21,110.19,110.2,11047.0,80.5146,80.5219,80.5073,80.5146,11047.0
2020-01-17 13:25:00,110.2,110.2,110.19,110.2,11882.0,80.5146,80.5146,80.5073,80.5146,11882.0
2020-01-17 13:30:00,110.2,110.2,110.19,110.2,1764.0,80.5146,80.5146,80.5073,80.5146,1764.0
2020-01-17 13:35:00,110.2,110.2,110.19,110.2,11737.0,80.5146,80.5146,80.5073,80.5146,11737.0
2020-01-17 13:40:00,110.19,110.2,110.19,110.19,14939.0,80.5073,80.5146,80.5073,80.5073,14939.0
2020-01-17 13:45:00,110.19,110.21,110.19,110.21,34194.0,80.5073,80.5219,80.5073,80.5219,34194.0
2020-01-17 13:50:00,110.21,110.21,110.2,110.2,3284.0,80.5219,80.5219,80.5146,80.5146,3284.0
2020-01-17 13:55:00,110.2,110.22,110.19,110.21,236186.0,80.5146,80.5292,80.5073,80.5219,236186.0
2020-01-17 14:00:00,110.21,110.22,110.21,110.22,11428.0,80.5219,80.5292,80.5219,80.5292,11428.0
2020-01-17 14:05:00,110.22,110.22,110.21,110.22,11438.0,80.5292,80.5292,80.5219,80.5292,11438.0
2020-01-17 14:10:00,110.22,110.22,110.21,110.21,6977.0,80.5292,80.5292,80.5219,80.5219,6977.0
2020-01-17 14:15:00,110.22,110.22,110.21,110.22,5000.0,80.5292,80.5292,80.5219,80.5292,5000.0
2020-01-17 14:20:00,110.22,110.23,110.21,110.22,51972.0,80.5292,80.5365,80.5219,80.5292,51972.0
2020-01-17 14:25:00,110.22,110.23,110.21,110.22,24024.0,80.5292,80.5365,80.5219,80.5292,24024.0
2020-01-17 14:30:00,110.22,110.23,110.21,110.23,7915.0,80.5292,80.5365,80.5219,80.5365,7915.0
2020-01-17 14:35:00,110.22,110.23,110.22,110.22,29508.0,80.5292,80.5365,80.5292,80.5292,29508.0
2020-01-17 14:40:00,110.22,110.23,110.21,110.22,6092.0,80.5292,80.5365,80.5219,80.5292,6092.0
2020-01-17 14:45:00,110.22,110.22,110.21,110.22,20704.0,80.5292,80.5292,80.5219,80.5292,20704.0
2020-01-17 14:50:00,110.22,110.23,110.21,110.21,651008.0,80.5292,80.5365,80.5219,80.5219,651008.0
2020-01-17 14:55:00,110.22,110.22,110.2,110.2,110253.0,80.5292,80.5292,80.5146,80.5146,110253.0
2020-01-17 15:00:00,110.21,110.21,110.2,110.21,16513.0,80.5219,80.5219,80.5146,80.5219,16513.0
2020-01-17 15:05:00,110.2,110.21,110.16,110.17,76519.0,80.5146,80.5219,80.4854,80.4927,76519.0
2020-01-17 15:10:00,110.18,110.18,110.16,110.17,5145.0,80.5,80.5,80.4854,80.4927,5145.0
2020-01-17 15:15:00,110.17,110.18,110.16,110.16,30163.0,80.4927,80.5,80.4854,80.4854,30163.0
2020-01-17 15:20:00,110.17,110.17,110.16,110.17,6963.0,80.4927,80.4927,80.4854,80.4927,6963.0
2020-01-17 15:25:00,110.17,110.17,110.15,110.16,22315.0,80.4927,80.4927,80.4781,80.4854,22315.0
2020-01-17 15:30:00,110.16,110.17,110.15,110.17,55506.0,80.4854,80.4927,80.4781,80.4927,55506.0
2020-01-17 15:35:00,110.17,110.17,110.14,110.15,16484.0,80.4927,80.4927,80.4707,80.4781,16484.0
2020-01-17 15:40:00,110.15,110.16,110.14,110.15,22283.0,80.4781,80.4854,80.4707,80.4781,22283.0
2020-01-17 15:45:00,110.16,110.17,110.14,110.16,151334.0,80.4854,80.4927,80.4707,80.4854,151334.0
2020-01-17 15:50:00,110.16,110.16,110.14,110.16,207178.0,80.4854,80.4854,80.4707,80.4854,207178.0
2020-01-17 15:55:00,110.16,110.17,110.15,110.17,114668.0,80.4854,80.4927,80.4781,80.4927,114668.0
2020-01-21 09:30:00,110.15,110.19,110.05,110.15,133529.0,80.4781,80.5073,80.405,80.4781,133529.0
2020-01-21 09:35:00,110.16,110.18,110.14,110.14,24319.0,80.4854,80.5,80.4707,80.4707,24319.0
2020-01-21 09:40:00,110.14,110.16,110.13,110.14,82167.0,80.4707,80.4854,80.4634,80.4707,82167.0
2020-01-21 09:45:00,110.15,110.16,110.14,110.15,40944.0,80.4781,80.4854,80.4707,80.4781,40944.0
2020-01-21 09:50:00,110.16,110.16,110.14,110.15,57297.0,80.4854,80.4854,80.4707,80.4781,57297.0
2020-01-21 09:55:00,110.14,110.16,110.14,110.16,30270.0,80.4707,80.4854,80.4707,80.4854,30270.0
2020-01-21 10:00:00,110.15,110.17,110.15,110.17,33853.0,80.4781,80.4927,80.4781,80.4927,33853.0
2020-01-21 10:05:00,110.17,110.17,110.16,110.17,4095.0,80.4927,80.4927,80.4854,80.4927,4095.0
2020-01-21 10:10:00,110.16,110.17,110.14,110.14,21316.0,80.4854,80.4927,80.4707,80.4707,21316.0
2020-01-21 10:15:00,110.14,110.14,110.11,110.11,39427.0,80.4707,80.4707,80.4488,80.4488,39427.0
2020-01-21 10:20:00,110.11,110.12,110.1,110.11,70481.0,80.4488,80.4561,80.4415,80.4488,70481.0
2020-01-21 10:25:00,110.1,110.13,110.1,110.13,36094.0,80.4415,80.4634,80.4415,80.4634,36094.0
2020-01-21 10:30:00,110.13,110.14,110.12,110.12,8947.0,80.4634,80.4707,80.4561,80.4561,8947.0
2020-01-21 10:35:00,110.13,110.14,110.13,110.13,12317.0,80.4634,80.4707,80.4634,80.4634,12317.0
2020-01-21 10:40:00,110.13,110.15,110.13,110.14,36643.0,80.4634,80.4781,80.4634,80.4707,36643.0
2020-01-21 10:45:00,110.13,110.14,110.13,110.13,5719.0,80.4634,80.4707,80.4634,80.4634,5719.0
2020-01-21 10:50:00,110.13,110.14,110.12,110.13,16838.0,80.4634,80.4707,80.4561,80.4634,16838.0
2020-01-21 10:55:00,110.13,110.14,110.12,110.13,40035.0,80.4634,80.4707,80.4561,80.4634,40035.0
2020-01-21 11:00:00,110.12,110.13,110.12,110.12,2087.0,80.4561,80.4634,80.4561,80.4561,2087.0
2020-01-21 11:05:00,110.12,110.15,110.12,110.15,47712.0,80.4561,80.4781,80.4561,80.4781,47712.0
2020-01-21 11:10:00,110.15,110.16,110.14,110.16,9924.0,80.4781,80.4854,80.4707,80.4854,9924.0
2020-01-21 11:15:00,110.15,110.18,110.15,110.18,16713.0,80.4781,80.5,80.4781,80.5,16713.0
2020-01-21 11:20:00,110.18,110.18,110.15,110.16,21199.0,80.5,80.5,80.4781,80.4854,21199.0
2020-01-21 11:25:00,110.16,110.16,110.15,110.15,4990.0,80.4854,80.4854,80.4781,80.4781,4990.0
2020-01-21 11:30:00,110.15,110.16,110.15,110.15,7823.0,80.4781,80.4854,80.4781,80.4781,7823.0
2020-01-21 11:35:00,110.14,110.17,110.14,110.17,20018.0,80.4707,80.4927,80.4707,80.4927,20018.0
2020-01-21 11:40:00,110.17,110.18,110.16,110.17,60576.0,80.4927,80.5,80.4854,80.4927,60576.0
2020-01-21 11:45:00,110.17,110.18,110.16,110.18,38782.0,80.4927,80.5,80.4854,80.5,38782.0
2020-01-21 11:50:00,110.18,110.18,110.17,110.18,4910.0,80.5,80.5,80.4927,80.5,4910.0
2020-01-21 11:55:00,110.18,110.19,110.17,110.18,6538.0,80.5,80.5073,80.4927,80.5,6538.0
2020-01-21 12:00:00,110.17,110.17,110.16,110.17,16381.0,80.4927,80.4927,80.4854,80.4927,16381.0
2020-01-21 12:05:00,110.16,110.18,110.16,110.18,10676.0,80.4854,80.5,80.4854,80.5,10676.0
2020-01-21 12:10:00,110.17,110.18,110.16,110.17,23051.0,80.4927,80.5,80.4854,80.4927,23051.0
2020-01-21 12:15:00,110.16,110.17,110.16,110.16,7896.0,80.4854,80.4927,80.4854,80.4854,7896.0
2020-01-21 12:20:00,110.16,110.17,110.16,110.17,2102.0,80.4854,80.4927,80.4854,80.4927,2102.0
2020-01-21 12:25:00,110.17,110.17,110.16,110.17,10754.0,80.4927,80.4927,80.4854,80.4927,10754.0
2020-01-21 12:30:00,110.16,110.18,110.16,110.18,10118.0,80.4854,80.5,80.4854,80.5,10118.0
2020-01-21 12:35:00,110.17,110.18,110.16,110.17,50851.0,80.4927,80.5,80.4854,80.4927,50851.0
2020-01-21 12:40:00,110.17,110.17,110.16,110.16,2264.0,80.4927,80.4927,80.4854,80.4854,2264.0
2020-01-21 12:45:00,110.16,110.17,110.15,110.15,17366.0,80.4854,80.4927,80.4781,80.4781,17366.0
2020-01-21 12:50:00,110.16,110.16,110.12,110.12,14352.0,80.4854,80.4854,80.4561,80.4561,14352.0
2020-01-21 12:55:00,110.13,110.14,110.12,110.14,10132.0,80.4634,80.4707,80.4561,80.4707,10132.0
2020-01-21 13:00:00,110.13,110.14,110.12,110.14,8381.0,80.4634,80.4707,80.4561,80.4707,8381.0
2020-01-21 13:05:00,110.14,110.15,110.14,110.15,2998.0,80.4707,80.4781,80.4707,80.4781,2998.0
2020-01-21 13:10:00,110.15,110.15,110.13,110.13,45541.0,80.4781,80.4781,80.4634,80.4634,45541.0
2020-01-21 13:15:00,110.13,110.14,110.1,110.11,34162.0,80.4634,80.4707,80.4415,80.4488,34162.0
2020-01-21 13:20:00,110.1,110.11,110.08,110.11,29827.0,80.4415,80.4488,80.4269,80.4488,29827.0
2020-01-21 13:25:00,110.11,110.11,110.09,110.1,4811.0,80.4488,80.4488,80.4342,80.4415,4811.0
2020-01-21 13:30:00,110.1,110.1,110.08,110.09,33767.0,80.4415,80.4415,80.4269,80.4342,33767.0
2020-01-21 13:35:00,110.09,110.09,110.07,110.08,75031.0,80.4342,80.4342,80.4196,80.4269,75031.0
2020-01-21 13:40:00,110.07,110.08,110.05,110.05,95995.0,80.4196,80.4269,80.405,80.405,95995.0
2020-01-21 13:45:00,110.05,110.06,110.05,110.05,9929.0,80.405,80.4123,80.405,80.405,9929.0
2020-01-21 13:50:00,110.05,110.06,110.03,110.03,40217.0,80.405,80.4123,80.3904,80.3904,40217.0
2020-01-21 13:55:00,110.03,110.04,110.02,110.02,24615.0,80.3904,80.3977,80.3831,80.3831,24615.0
2020-01-21 14:00:00,110.02,110.02,109.99,110.02,40801.0,80.3831,80.3831,80.3612,80.3831,40801.0
2020-01-21 14:05:00,110.01,110.02,110.0,110.01,14254.0,80.3758,80.3831,80.3685,80.3758,14254.0
2020-01-21 14:10:00,110.01,110.02,110.0,110.01,15839.0,80.3758,80.3831,80.3685,80.3758,15839.0
2020-01-21 14:15:00,110.01,110.03,110.01,110.02,57626.0,80.3758,80.3904,80.3758,80.3831,57626.0
2020-01-21 14:20:00,110.02,110.02,110.01,110.01,35366.0,80.3831,80.3831,80.3758,80.3758,35366.0
2020-01-21 14:25:00,110.02,110.02,110.01,110.01,16929.0,80.3831,80.3831,80.3758,80.3758,16929.0
2020-01-21 14:30:00,110.01,110.02,110.0,110.01,92013.0,80.3758,80.3831,80.3685,80.3758,92013.0
2020-01-21 14:35:00,110.01,110.01,110.0,110.01,40666.0,80.3758,80.3758,80.3685,80.3758,40666.0
2020-01-21 14:40:00,110.01,110.01,110.0,110.01,62366.0,80.3758,80.3758,80.3685,80.3758,62366.0
2020-01-21 14:45:00,110.0,110.01,110.0,110.0,56678.0,80.3685,80.3758,80.3685,80.3685,56678.0
2020-01-21 14:50:00,110.0,110.01,110.0,110.01,5523.0,80.3685,80.3758,80.3685,80.3758,5523.0
2020-01-21 14:55:00,110.01,110.05,110.0,110.03,190396.0,80.3758,80.405,80.3685,80.3904,190396.0
2020-01-21 15:00:00,110.03,110.05,110.02,110.05,94248.0,80.3904,80.405,80.3831,80.405,94248.0
2020-01-21 15:05:00,110.05,110.06,110.04,110.06,63705.0,80.405,80.4123,80.3977,80.4123,63705.0
2020-01-21 15:10:00,110.06,110.08,110.05,110.08,30188.0,80.4123,80.4269,80.405,80.4269,30188.0
2020-01-21 15:15:00,110.07,110.08,110.06,110.07,96471.0,80.4196,80.4269,80.4123,80.4196,96471.0
2020-01-21 15:20:00,110.07,110.07,110.06,110.07,34548.0,80.4196,80.4196,80.4123,80.4196,34548.0
2020-01-21 15:25:00,110.06,110.06,110.04,110.06,48278.0,80.4123,80.4123,80.3977,80.4123,48278.0
2020-01-21 15:30:00,110.04,110.05,110.03,110.04,60518.0,80.3977,80.405,80.3904,80.3977,60518.0
2020-01-21 15:35:00,110.03,110.03,109.99,110.0,85242.0,80.3904,80.3904,80.3612,80.3685,85242.0
2020-01-21 15:40:00,109.99,109.99,109.97,109.98,53716.0,80.3612,80.3612,80.3465,80.3538,53716.0
2020-01-21 15:45:00,109.97,109.98,109.94,109.94,406109.0,80.3465,80.3538,80.3246,80.3246,406109.0
2020-01-21 15:50:00,109.94,109.94,109.91,109.93,284934.0,80.3246,80.3246,80.3027,80.3173,284934.0
2020-01-21 15:55:00,109.93,109.94,109.9,109.9,750029.0,80.3173,80.3246,80.2954,80.2954,750029.0
2020-01-22 09:30:00,110.01,110.07,110.0,110.07,91110.0,80.3758,80.4196,80.3685,80.4196,91110.0
2020-01-22 09:35:00,110.07,110.11,110.06,110.11,68833.0,80.4196,80.4488,80.4123,80.4488,68833.0
2020-01-22 09:40:00,110.11,110.11,110.1,110.11,38497.0,80.4488,80.4488,80.4415,80.4488,38497.0
2020-01-22 09:45:00,110.11,110.11,110.09,110.1,35296.0,80.4488,80.4488,80.4342,80.4415,35296.0
2020-01-22 09:50:00,110.09,110.1,110.06,110.06,42567.0,80.4342,80.4415,80.4123,80.4123,42567.0
2020-01-22 09:55:00,110.06,110.09,110.06,110.08,46876.0,80.4123,80.4342,80.4123,80.4269,46876.0
2020-01-22 10:00:00,110.08,110.08,110.06,110.06,38133.0,80.4269,80.4269,80.4123,80.4123,38133.0
2020-01-22 10:05:00,110.06,110.06,110.04,110.04,35079.0,80.4123,80.4123,80.3977,80.3977,35079.0
2020-01-22 10:10:00,110.05,110.06,110.01,110.02,49302.0,80.405,80.4123,80.3758,80.3831,49302.0
2020-01-22 10:15:00,110.01,110.03,110.01,110.02,32952.0,80.3758,80.3904,80.3758,80.3831,32952.0
2020-01-22 10:20:00,110.01,110.02,110.01,110.02,21379.0,80.3758,80.3831,80.3758,80.3831,21379.0
2020-01-22 10:25:00,110.02,110.04,110.02,110.03,44330.0,80.3831,80.3977,80.3831,80.3904,44330.0
2020-01-22 10:30:00,110.03,110.05,110.03,110.05,21750.0,80.3904,80.405,80.3904,80.405,21750.0
2020-01-22 10:35:00,110.05,110.06,110.04,110.06,27101.0,80.405,80.4123,80.3977,80.4123,27101.0
2020-01-22 10:40:00,110.06,110.07,110.06,110.07,6149.0,80.4123,80.4196,80.4123,80.4196,6149.0
2020-01-22 10:45:00,110.07,110.08,110.06,110.06,18177.0,80.4196,80.4269,80.4123,80.4123,18177.0
2020-01-22 10:50:00,110.06,110.07,110.06,110.07,10894.0,80.4123,80.4196,80.4123,80.4196,10894.0
2020-01-22 10:55:00,110.06,110.07,110.03,110.04,38484.0,80.4123,80.4196,80.3904,80.3977,38484.0
2020-01-22 11:00:00,110.03,110.03,110.02,110.02,6038.0,80.3904,80.3904,80.3831,80.3831,6038.0
2020-01-22 11:05:00,110.02,110.03,109.99,110.02,130146.0,80.3831,80.3904,80.3612,80.3831,130146.0
2020-01-22 11:10:00,110.02,110.03,109.99,110.0,21715.0,80.3831,80.3904,80.3612,80.3685,21715.0
2020-01-22 11:15:00,109.99,109.99,109.97,109.99,33789.0,80.3612,80.3612,80.3465,80.3612,33789.0
2020-01-22 11:20:00,110.0,110.02,109.99,110.01,12025.0,80.3685,80.3831,80.3612,80.3758,12025.0
2020-01-22 11:25:00,110.01,110.02,110.0,110.02,8230.0,80.3758,80.3831,80.3685,80.3831,8230.0
2020-01-22 11:30:00,110.03,110.04,110.03,110.04,15936.0,80.3904,80.3977,80.3904,80.3977,15936.0
2020-01-22 11:35:00,110.04,110.04,110.04,110.04,0.0,80.3977,80.3977,80.3977,80.3977,0.0
2020-01-22 11:40:00,110.04,110.04,110.03,110.03,24843.0,80.3977,80.3977,80.3904,80.3904,24843.0
2020-01-22 11:45:00,110.03,110.04,110.03,110.03,5413.0,80.3904,80.3977,80.3904,80.3904,5413.0
2020-01-22 11:50:00,110.03,110.04,110.03,110.03,12968.0,80.3904,80.3977,80.3904,80.3904,12968.0
2020-01-22 11:55:00,110.03,110.04,110.03,110.03,3058.0,80.3904,80.3977,80.3904,80.3904,3058.0
2020-01-22 12:00:00,110.04,110.04,110.03,110.04,3254.0,80.3977,80.3977,80.3904,80.3977,3254.0
2020-01-22 12:05:00,110.03,110.04,110.03,110.03,27447.0,80.3904,80.3977,80.3904,80.3904,27447.0
2020-01-22 12:10:00,110.04,110.05,110.03,110.04,39688.0,80.3977,80.405,80.3904,80.3977,39688.0
2020-01-22 12:15:00,110.04,110.05,110.04,110.04,60430.0,80.3977,80.405,80.3977,80.3977,60430.0
2020-01-22 12:20:00,110.04,110.04,110.03,110.03,13038.0,80.3977,80.3977,80.3904,80.3904,13038.0
2020-01-22 12:25:00,110.03,110.04,110.03,110.04,49246.0,80.3904,80.3977,80.3904,80.3977,49246.0
2020-01-22 12:30:00,110.04,110.05,110.03,110.05,52030.0,80.3977,80.405,80.3904,80.405,52030.0
2020-01-22 12:35:00,110.05,110.05,110.04,110.05,4962.0,80.405,80.405,80.3977,80.405,4962.0
2020-01-22 12:40:00,110.05,110.05,110.04,110.05,200.0,80.405,80.405,80.3977,80.405,200.0
2020-01-22 12:45:00,110.05,110.05,110.04,110.05,2796.0,80.405,80.405,80.3977,80.405,2796.0
2020-01-22 12:50:00,110.05,110.05,110.04,110.05,3127.0,80.405,80.405,80.3977,80.405,3127.0
2020-01-22 12:55:00,110.05,110.06,110.04,110.05,41427.0,80.405,80.4123,80.3977,80.405,41427.0
2020-01-22 13:00:00,110.06,110.07,110.06,110.07,8783.0,80.4123,80.4196,80.4123,80.4196,8783.0
2020-01-22 13:05:00,110.07,110.08,110.07,110.08,13401.0,80.4196,80.4269,80.4196,80.4269,13401.0
2020-01-22 13:10:00,110.08,110.11,110.07,110.11,22547.0,80.4269,80.4488,80.4196,80.4488,22547.0
2020-01-22 13:15:00,110.11,110.12,110.1,110.12,85758.0,80.4488,80.4561,80.4415,80.4561,85758.0
2020-01-22 13:20:00,110.12,110.12,110.11,110.11,10644.0,80.4561,80.4561,80.4488,80.4488,10644.0
2020-01-22 13:25:00,110.11,110.13,110.11,110.12,135672.0,80.4488,80.4634,80.4488,80.4561,135672.0
2020-01-22 13:30:00,110.13,110.13,110.12,110.13,1879.0,80.4634,80.4634,80.4561,80.4634,1879.0
2020-01-22 13:35:00,110.13,110.14,110.12,110.14,32310.0,80.4634,80.4707,80.4561,80.4707,32310.0
2020-01-22 13:40:00,110.14,110.15,110.13,110.15,37873.0,80.4707,80.4781,80.4634,80.4781,37873.0
2020-01-22 13:45:00,110.15,110.15,110.13,110.13,14800.0,80.4781,80.4781,80.4634,80.4634,14800.0
2020-01-22 13:50:00,110.14,110.14,110.13,110.14,36570.0,80.4707,80.4707,80.4634,80.4707,36570.0
2020-01-22 13:55:00,110.14,110.14,110.12,110.13,68810.0,80.4707,80.4707,80.4561,80.4634,68810.0
2020-01-22 14:00:00,110.12,110.12,110.11,110.11,4708.0,80.4561,80.4561,80.4488,80.4488,4708.0
2020-01-22 14:05:00,110.11,110.13,110.11,110.12,61775.0,80.4488,80.4634,80.4488,80.4561,61775.0
2020-01-22 14:10:00,110.12,110.13,110.11,110.12,31501.0,80.4561,80.4634,80.4488,80.4561,31501.0
2020-01-22 14:15:00,110.12,110.12,110.1,110.1,17444.0,80.4561,80.4561,80.4415,80.4415,17444.0
2020-01-22 14:20:00,110.1,110.1,110.09,110.09,16515.0,80.4415,80.4415,80.4342,80.4342,16515.0
2020-01-22 14:25:00,110.09,110.1,110.09,110.09,4978.0,80.4342,80.4415,80.4342,80.4342,4978.0
2020-01-22 14:30:00,110.09,110.1,110.08,110.09,6317.0,80.4342,80.4415,80.4269,80.4342,6317.0
2020-01-22 14:35:00,110.08,110.09,110.07,110.08,6447.0,80.4269,80.4342,80.4196,80.4269,6447.0
2020-01-22 14:40:00,110.08,110.08,110.06,110.06,43701.0,80.4269,80.4269,80.4123,80.4123,43701.0
2020-01-22 14:45:00,110.07,110.08,110.06,110.08,16753.0,80.4196,80.4269,80.4123,80.4269,16753.0
2020-01-22 14:50:00,110.07,110.08,110.07,110.08,22204.0,80.4196,80.4269,80.4196,80.4269,22204.0
2020-01-22 14:55:00,110.08,110.08,110.07,110.08,6749.0,80.4269,80.4269,80.4196,80.4269,6749.0
2020-01-22 15:00:00,110.07,110.07,110.05,110.05,13004.0,80.4196,80.4196,80.405,80.405,13004.0
2020-01-22 15:05:00,110.05,110.05,110.04,110.05,50459.0,80.405,80.405,80.3977,80.405,50459.0
2020-01-22 15:10:00,110.05,110.05,110.02,110.02,8434.0,80.405,80.405,80.3831,80.3831,8434.0
2020-01-22 15:15:00,110.02,110.03,110.0,110.02,79572.0,80.3831,80.3904,80.3685,80.3831,79572.0
2020-01-22 15:20:00,110.01,110.02,109.99,109.99,40002.0,80.3758,80.3831,80.3612,80.3612,40002.0
2020-01-22 15:25:00,109.99,110.01,109.99,110.01,31309.0,80.3612,80.3758,80.3612,80.3758,31309.0
2020-01-22 15:30:00,110.01,110.02,110.0,110.02,15217.0,80.3758,80.3831,80.3685,80.3831,15217.0
2020-01-22 15:35:00,110.02,110.02,110.01,110.01,15689.0,80.3831,80.3831,80.3758,80.3758,15689.0
2020-01-22 15:40:00,110.01,110.02,110.0,110.0,11805.0,80.3758,80.3831,80.3685,80.3685,11805.0
2020-01-22 15:45:00,110.0,110.01,110.0,110.0,19923.0,80.3685,80.3758,80.3685,80.3685,19923.0
2020-01-22 15:50:00,110.01,110.06,110.0,110.05,331581.0,80.3758,80.4123,80.3685,80.405,331581.0
2020-01-22 15:55:00,110.05,110.1,110.04,110.09,1005914.0,80.405,80.4415,80.3977,80.4342,1005914.0
2020-01-23 09:30:00,109.91,109.92,109.77,109.81,128312.0,80.3027,80.31,80.2004,80.2296,128312.0
2020-01-23 09:35:00,109.8,109.8,109.75,109.77,68831.0,80.2223,80.2223,80.1858,80.2004,68831.0
2020-01-23 09:40:00,109.76,109.8,109.75,109.79,124176.0,80.1931,80.2223,80.1858,80.215,124176.0
2020-01-23 09:45:00,109.8,109.81,109.78,109.79,100365.0,80.2223,80.2296,80.2077,80.215,100365.0
2020-01-23 09:50:00,109.79,109.82,109.78,109.8,51568.0,80.215,80.2369,80.2077,80.2223,51568.0
2020-01-23 09:55:00,109.8,109.81,109.78,109.79,137409.0,80.2223,80.2296,80.2077,80.215,137409.0
2020-01-23 10:00:00,109.79,109.8,109.78,109.78,432056.0,80.215,80.2223,80.2077,80.2077,432056.0
2020-01-23 10:05:00,109.79,109.82,109.78,109.81,371463.0,80.215,80.2369,80.2077,80.2296,371463.0
2020-01-23 10:10:00,109.81,109.84,109.8,109.83,37384.0,80.2296,80.2516,80.2223,80.2443,37384.0
2020-01-23 10:15:00,109.83,109.84,109.8,109.8,58166.0,80.2443,80.2516,80.2223,80.2223,58166.0
2020-01-23 10:20:00,109.8,109.81,109.75,109.79,55594.0,80.2223,80.2296,80.1858,80.215,55594.0
2020-01-23 10:25:00,109.8,109.82,109.78,109.8,17624.0,80.2223,80.2369,80.2077,80.2223,17624.0
2020-01-23 10:30:00,109.8,109.83,109.79,109.81,52855.0,80.2223,80.2443,80.215,80.2296,52855.0
2020-01-23 10:35:00,109.81,109.84,109.81,109.83,6335.0,80.2296,80.2516,80.2296,80.2443,6335.0
2020-01-23 10:40:00,109.82,109.84,109.81,109.81,15561.0,80.2369,80.2516,80.2296,80.2296,15561.0
2020-01-23 10:45:00,109.81,109.81,109.78,109.79,437196.0,80.2296,80.2296,80.2077,80.215,437196.0
2020-01-23 10:50:00,109.79,109.79,109.75,109.75,85852.0,80.215,80.215,80.1858,80.1858,85852.0
2020-01-23 10:55:00,109.75,109.75,109.73,109.74,72127.0,80.1858,80.1858,80.1712,80.1785,72127.0
2020-01-23 11:00:00,109.74,109.75,109.73,109.74,73115.0,80.1785,80.1858,80.1712,80.1785,73115.0
2020-01-23 11:05:00,109.74,109.74,109.73,109.74,32903.0,80.1785,80.1785,80.1712,80.1785,32903.0
2020-01-23 11:10:00,109.74,109.75,109.73,109.75,13458.0,80.1785,80.1858,80.1712,80.1858,13458.0
2020-01-23 11:15:00,109.74,109.75,109.73,109.73,27997.0,80.1785,80.1858,80.1712,80.1712,27997.0
2020-01-23 11:20:00,109.73,109.75,109.73,109.73,45154.0,80.1712,80.1858,80.1712,80.1712,45154.0
2020-01-23 11:25:00,109.73,109.74,109.71,109.73,73228.0,80.1712,80.1785,80.1566,80.1712,73228.0
2020-01-23 11:30:00,109.74,109.74,109.73,109.74,26194.0,80.1785,80.1785,80.1712,80.1785,26194.0
2020-01-23 11:35:00,109.74,109.76,109.73,109.75,365435.0,80.1785,80.1931,80.1712,80.1858,365435.0
2020-01-23 11:40:00,109.75,109.76,109.75,109.75,60426.0,80.1858,80.1931,80.1858,80.1858,60426.0
2020-01-23 11:45:00,109.74,109.75,109.74,109.74,5985.0,80.1785,80.1858,80.1785,80.1785,5985.0
2020-01-23 11:50:00,109.74,109.75,109.74,109.74,39066.0,80.1785,80.1858,80.1785,80.1785,39066.0
2020-01-23 11:55:00,109.74,109.75,109.74,109.74,34333.0,80.1785,80.1858,80.1785,80.1785,34333.0
2020-01-23 12:00:00,109.75,109.75,109.74,109.74,8990.0,80.1858,80.1858,80.1785,80.1785,8990.0
2020-01-23 12:05:00,109.74,109.77,109.74,109.77,56269.0,80.1785,80.2004,80.1785,80.2004,56269.0
2020-01-23 12:10:00,109.77,109.77,109.76,109.77,27300.0,80.2004,80.2004,80.1931,80.2004,27300.0
2020-01-23 12:15:00,109.77,109.78,109.76,109.76,84682.0,80.2004,80.2077,80.1931,80.1931,84682.0
2020-01-23 12:20:00,109.77,109.79,109.76,109.79,344957.0,80.2004,80.215,80.1931,80.215,344957.0
2020-01-23 12:25:00,109.79,109.79,109.78,109.79,18802.0,80.215,80.215,80.2077,80.215,18802.0
2020-01-23 12:30:00,109.78,109.79,109.78,109.78,30876.0,80.2077,80.215,80.2077,80.2077,30876.0
2020-01-23 12:35:00,109.79,109.79,109.77,109.77,114535.0,80.215,80.215,80.2004,80.2004,114535.0
2020-01-23 12:40:00,109.77,109.78,109.77,109.77,12625.0,80.2004,80.2077,80.2004,80.2004,12625.0
2020-01-23 12:45:00,109.77,109.78,109.77,109.77,7780.0,80.2004,80.2077,80.2004,80.2004,7780.0
2020-01-23 12:50:00,109.77,109.78,109.77,109.77,13672.0,80.2004,80.2077,80.2004,80.2004,13672.0
2020-01-23 12:55:00,109.77,109.78,109.76,109.76,107774.0,80.2004,80.2077,80.1931,80.1931,107774.0
2020-01-23 13:00:00,109.77,109.77,109.76,109.76,52710.0,80.2004,80.2004,80.1931,80.1931,52710.0
2020-01-23 13:05:00,109.76,109.76,109.73,109.73,66705.0,80.1931,80.1931,80.1712,80.1712,66705.0
2020-01-23 13:10:00,109.74,109.74,109.73,109.73,8711.0,80.1785,80.1785,80.1712,80.1712,8711.0
2020-01-23 13:15:00,109.73,109.74,109.73,109.74,96738.0,80.1712,80.1785,80.1712,80.1785,96738.0
2020-01-23 13:20:00,109.74,109.78,109.73,109.78,129657.0,80.1785,80.2077,80.1712,80.2077,129657.0
2020-01-23 13:25:00,109.78,109.78,109.76,109.76,39020.0,80.2077,80.2077,80.1931,80.1931,39020.0
2020-01-23 13:30:00,109.75,109.76,109.73,109.75,48628.0,80.1858,80.1931,80.1712,80.1858,48628.0
2020-01-23 13:35:00,109.75,109.75,109.74,109.75,1168.0,80.1858,80.1858,80.1785,80.1858,1168.0
2020-01-23 13:40:00,109.75,109.76,109.74,109.76,26836.0,80.1858,80.1931,80.1785,80.1931,26836.0
2020-01-23 13:45:00,109.75,109.77,109.75,109.77,27887.0,80.1858,80.2004,80.1858,80.2004,27887.0
2020-01-23 13:50:00,109.77,109.78,109.76,109.78,31410.0,80.2004,80.2077,80.1931,80.2077,31410.0
2020-01-23 13:55:00,109.77,109.78,109.76,109.77,58219.0,80.2004,80.2077,80.1931,80.2004,58219.0
2020-01-23 14:00:00,109.77,109.79,109.77,109.78,35571.0,80.2004,80.215,80.2004,80.2077,35571.0
2020-01-23 14:05:00,109.78,109.79,109.78,109.79,6040.0,80.2077,80.215,80.2077,80.215,6040.0
2020-01-23 14:10:00,109.79,109.79,109.78,109.78,11598.0,80.215,80.215,80.2077,80.2077,11598.0
2020-01-23 14:15:00,109.79,109.82,109.79,109.81,38189.0,80.215,80.2369,80.215,80.2296,38189.0
2020-01-23 14:20:00,109.82,109.82,109.8,109.81,5241.0,80.2369,80.2369,80.2223,80.2296,5241.0
2020-01-23 14:25:00,109.8,109.8,109.79,109.8,36356.0,80.2223,80.2223,80.215,80.2223,36356.0
2020-01-23 14:30:00,109.81,109.82,109.81,109.82,28441.0,80.2296,80.2369,80.2296,80.2369,28441.0
2020-01-23 14:35:00,109.82,109.82,109.81,109.82,16801.0,80.2369,80.2369,80.2296,80.2369,16801.0
2020-01-23 14:40:00,109.82,109.82,109.8,109.81,75889.0,80.2369,80.2369,80.2223,80.2296,75889.0
2020-01-23 14:45:00,109.81,109.81,109.8,109.8,32601.0,80.2296,80.2296,80.2223,80.2223,32601.0
2020-01-23 14:50:00,109.8,109.81,109.8,109.8,1731.0,80.2223,80.2296,80.2223,80.2223,1731.0
2020-01-23 14:55:00,109.8,109.81,109.8,109.81,12213.0,80.2223,80.2296,80.2223,80.2296,12213.0
2020-01-23 15:00:00,109.81,109.81,109.8,109.8,14074.0,80.2296,80.2296,80.2223,80.2223,14074.0
2020-01-23 15:05:00,109.81,109.81,109.79,109.81,129029.0,80.2296,80.2296,80.215,80.2296,129029.0
2020-01-23 15:10:00,109.8,109.8,109.78,109.79,23546.0,80.2223,80.2223,80.2077,80.215,23546.0
2020-01-23 15:15:00,109.79,109.79,109.77,109.78,87852.0,80.215,80.215,80.2004,80.2077,87852.0
2020-01-23 15:20:00,109.78,109.79,109.77,109.79,15987.0,80.2077,80.215,80.2004,80.215,15987.0
2020-01-23 15:25:00,109.78,109.8,109.77,109.8,46835.0,80.2077,80.2223,80.2004,80.2223,46835.0
2020-01-23 15:30:00,109.79,109.81,109.79,109.8,87231.0,80.215,80.2296,80.215,80.2223,87231.0
2020-01-23 15:35:00,109.8,109.81,109.8,109.8,17688.0,80.2223,80.2296,80.2223,80.2223,17688.0
2020-01-23 15:40:00,109.79,109.79,109.77,109.78,33609.0,80.215,80.215,80.2004,80.2077,33609.0
2020-01-23 15:45:00,109.78,109.8,109.77,109.79,58155.0,80.2077,80.2223,80.2004,80.215,58155.0
2020-01-23 15:50:00,109.79,109.79,109.74,109.74,45816.0,80.215,80.215,80.1785,80.1785,45816.0
2020-01-23 15:55:00,109.74,109.75,109.73,109.73,454028.0,80.1785,80.1858,80.1712,80.1712,454028.0
2020-01-24 09:30:00,109.73,109.73,109.67,109.68,151124.0,80.1712,80.1712,80.1274,80.1347,151124.0
2020-01-24 09:35:00,109.67,109.7,109.67,109.68,61029.0,80.1274,80.1493,80.1274,80.1347,61029.0
2020-01-24 09:40:00,109.68,109.69,109.66,109.69,68218.0,80.1347,80.142,80.12,80.142,68218.0
2020-01-24 09:45:00,109.69,109.69,109.66,109.66,70610.0,80.142,80.142,80.12,80.12,70610.0
2020-01-24 09:50:00,109.66,109.68,109.66,109.67,81735.0,80.12,80.1347,80.12,80.1274,81735.0
2020-01-24 09:55:00,109.67,109.71,109.67,109.71,33645.0,80.1274,80.1566,80.1274,80.1566,33645.0
2020-01-24 10:00:00,109.71,109.71,109.67,109.68,36335.0,80.1566,80.1566,80.1274,80.1347,36335.0
2020-01-24 10:05:00,109.68,109.68,109.66,109.68,25802.0,80.1347,80.1347,80.12,80.1347,25802.0
2020-01-24 10:10:00,109.68,109.7,109.67,109.68,13431.0,80.1347,80.1493,80.1274,80.1347,13431.0
2020-01-24 10:15:00,109.68,109.68,109.65,109.65,54225.0,80.1347,80.1347,80.1127,80.1127,54225.0
2020-01-24 10:20:00,109.65,109.66,109.65,109.66,17721.0,80.1127,80.12,80.1127,80.12,17721.0
2020-01-24 10:25:00,109.66,109.66,109.64,109.64,119462.0,80.12,80.12,80.1054,80.1054,119462.0
2020-01-24 10:30:00,109.64,109.65,109.63,109.64,84450.0,80.1054,80.1127,80.0981,80.1054,84450.0
2020-01-24 10:35:00,109.65,109.65,109.63,109.64,25258.0,80.1127,80.1127,80.0981,80.1054,25258.0
2020-01-24 10:40:00,109.64,109.64,109.63,109.63,27587.0,80.1054,80.1054,80.0981,80.0981,27587.0
2020-01-24 10:45:00,109.63,109.64,109.62,109.62,128801.0,80.0981,80.1054,80.0908,80.0908,128801.0
2020-01-24 10:50:00,109.62,109.63,109.62,109.63,16404.0,80.0908,80.0981,80.0908,80.0981,16404.0
2020-01-24 10:55:00,109.64,109.64,109.62,109.63,20674.0,80.1054,80.1054,80.0908,80.0981,20674.0
2020-01-24 11:00:00,109.63,109.65,109.62,109.64,25389.0,80.0981,80.1127,80.0908,80.1054,25389.0
2020-01-24 11:05:00,109.64,109.65,109.64,109.65,10692.0,80.1054,80.1127,80.1054,80.1127,10692.0
2020-01-24 11:10:00,109.65,109.65,109.63,109.64,21467.0,80.1127,80.1127,80.0981,80.1054,21467.0
2020-01-24 11:15:00,109.64,109.65,109.6,109.62,140904.0,80.1054,80.1127,80.0762,80.0908,140904.0
2020-01-24 11:20:00,109.62,109.62,109.59,109.59,65097.0,80.0908,80.0908,80.0689,80.0689,65097.0
2020-01-24 11:25:00,109.59,109.6,109.58,109.6,120232.0,80.0689,80.0762,80.0616,80.0762,120232.0
2020-01-24 11:30:00,109.6,109.61,109.57,109.59,65281.0,80.0762,80.0835,80.0543,80.0689,65281.0
2020-01-24 11:35:00,109.59,109.62,109.59,109.61,75776.0,80.0689,80.0908,80.0689,80.0835,75776.0
2020-01-24 11:40:00,109.61,109.62,109.57,109.58,277419.0,80.0835,80.0908,80.0543,80.0616,277419.0
2020-01-24 11:45:00,109.57,109.58,109.56,109.57,70573.0,80.0543,80.0616,80.047,80.0543,70573.0
2020-01-24 11:50:00,109.56,109.57,109.55,109.55,17551.0,80.047,80.0543,80.0397,80.0397,17551.0
2020-01-24 11:55:00,109.55,109.56,109.54,109.54,98974.0,80.0397,80.047,80.0324,80.0324,98974.0
2020-01-24 12:00:00,109.54,109.55,109.53,109.54,110841.0,80.0324,80.0397,80.0251,80.0324,110841.0
2020-01-24 12:05:00,109.55,109.56,109.53,109.54,93796.0,80.0397,80.047,80.0251,80.0324,93796.0
2020-01-24 12:10:00,109.54,109.54,109.52,109.53,23661.0,80.0324,80.0324,80.0178,80.0251,23661.0
2020-01-24 12:15:00,109.53,109.53,109.5,109.5,119498.0,80.0251,80.0251,80.0031,80.0031,119498.0
2020-01-24 12:20:00,109.5,109.54,109.5,109.54,49230.0,80.0031,80.0324,80.0031,80.0324,49230.0
2020-01-24 12:25:00,109.54,109.54,109.49,109.51,76400.0,80.0324,80.0324,79.9958,80.0105,76400.0
2020-01-24 12:30:00,109.51,109.56,109.5,109.54,50839.0,80.0105,80.047,80.0031,80.0324,50839.0
2020-01-24 12:35:00,109.54,109.54,109.52,109.53,18540.0,80.0324,80.0324,80.0178,80.0251,18540.0
2020-01-24 12:40:00,109.53,109.55,109.52,109.55,208422.0,80.0251,80.0397,80.0178,80.0397,208422.0
2020-01-24 12:45:00,109.55,109.56,109.54,109.56,35915.0,80.0397,80.047,80.0324,80.047,35915.0
2020-01-24 12:50:00,109.56,109.56,109.55,109.56,27423.0,80.047,80.047,80.0397,80.047,27423.0
2020-01-24 12:55:00,109.56,109.57,109.56,109.57,31443.0,80.047,80.0543,80.047,80.0543,31443.0
2020-01-24 13:00:00,109.57,109.57,109.5,109.51,169279.0,80.0543,80.0543,80.0031,80.0105,169279.0
2020-01-24 13:05:00,109.51,109.52,109.5,109.51,68211.0,80.0105,80.0178,80.0031,80.0105,68211.0
2020-01-24 13:10:00,109.51,109.51,109.49,109.49,104685.0,80.0105,80.0105,79.9958,79.9958,104685.0
2020-01-24 13:15:00,109.49,109.5,109.46,109.46,149095.0,79.9958,80.0031,79.9739,79.9739,149095.0
2020-01-24 13:20:00,109.47,109.48,109.46,109.48,43310.0,79.9812,79.9885,79.9739,79.9885,43310.0
2020-01-24 13:25:00,109.48,109.48,109.46,109.46,83076.0,79.9885,79.9885,79.9739,79.9739,83076.0
2020-01-24 13:30:00,109.46,109.46,109.45,109.46,76049.0,79.9739,79.9739,79.9666,79.9739,76049.0
2020-01-24 13:35:00,109.46,109.46,109.45,109.45,106414.0,79.9739,79.9739,79.9666,79.9666,106414.0
2020-01-24 13:40:00,109.45,109.45,109.41,109.41,95596.0,79.9666,79.9666,79.9374,79.9374,95596.0
2020-01-24 13:45:00,109.41,109.43,109.37,109.37,103107.0,79.9374,79.952,79.9082,79.9082,103107.0
2020-01-24 13:50:00,109.38,109.39,109.29,109.3,2811231.0,79.9155,79.9228,79.8497,79.857,2811231.0
2020-01-24 13:55:00,109.3,109.35,109.26,109.33,368203.0,79.857,79.8936,79.8278,79.8789,368203.0
2020-01-24 14:00:00,109.32,109.33,109.26,109.27,237582.0,79.8716,79.8789,79.8278,79.8351,237582.0
2020-01-24 14:05:00,109.27,109.31,109.26,109.3,37984.0,79.8351,79.8643,79.8278,79.857,37984.0
2020-01-24 14:10:00,109.3,109.31,109.28,109.28,345965.0,79.857,79.8643,79.8424,79.8424,345965.0
2020-01-24 14:15:00,109.28,109.3,109.26,109.29,129134.0,79.8424,79.857,79.8278,79.8497,129134.0
2020-01-24 14:20:00,109.29,109.29,109.24,109.27,121326.0,79.8497,79.8497,79.8132,79.8351,121326.0
2020-01-24 14:25:00,109.27,109.33,109.26,109.27,170396.0,79.8351,79.8789,79.8278,79.8351,170396.0
2020-01-24 14:30:00,109.27,109.35,109.27,109.33,101987.0,79.8351,79.8936,79.8351,79.8789,101987.0
2020-01-24 14:35:00,109.33,109.33,109.28,109.32,285550.0,79.8789,79.8789,79.8424,79.8716,285550.0
2020-01-24 14:40:00,109.33,109.35,109.3,109.3,118547.0,79.8789,79.8936,79.857,79.857,118547.0
2020-01-24 14:45:00,109.3,109.31,109.27,109.31,104546.0,79.857,79.8643,79.8351,79.8643,104546.0
2020-01-24 14:50:00,109.32,109.35,109.31,109.34,9245.0,79.8716,79.8936,79.8643,79.8862,9245.0
2020-01-24 14:55:00,109.34,109.39,109.34,109.39,54786.0,79.8862,79.9228,79.8862,79.9228,54786.0
2020-01-24 15:00:00,109.39,109.41,109.37,109.39,133111.0,79.9228,79.9374,79.9082,79.9228,133111.0
2020-01-24 15:05:00,109.38,109.39,109.35,109.37,40532.0,79.9155,79.9228,79.8936,79.9082,40532.0
2020-01-24 15:10:00,109.37,109.43,109.37,109.43,211926.0,79.9082,79.952,79.9082,79.952,211926.0
2020-01-24 15:15:00,109.43,109.44,109.4,109.42,119450.0,79.952,79.9593,79.9301,79.9447,119450.0
2020-01-24 15:20:00,109.42,109.43,109.38,109.4,82989.0,79.9447,79.952,79.9155,79.9301,82989.0
2020-01-24 15:25:00,109.4,109.43,109.4,109.42,125729.0,79.9301,79.952,79.9301,79.9447,125729.0
2020-01-24 15:30:00,109.41,109.41,109.32,109.32,158293.0,79.9374,79.9374,79.8716,79.8716,158293.0
2020-01-24 15:35:00,109.32,109.35,109.3,109.3,165801.0,79.8716,79.8936,79.857,79.857,165801.0
2020-01-24 15:40:00,109.3,109.3,109.26,109.27,116337.0,79.857,79.857,79.8278,79.8351,116337.0
2020-01-24 15:45:00,109.27,109.3,109.27,109.3,222981.0,79.8351,79.857,79.8351,79.857,222981.0
2020-01-24 15:50:00,109.3,109.31,109.28,109.3,365161.0,79.857,79.8643,79.8424,79.857,365161.0
2020-01-24 15:55:00,109.29,109.31,109.29,109.31,635283.0,79.8497,79.8643,79.8497,79.8643,635283.0
2020-01-27 09:30:00,108.72,108.73,108.48,108.66,762608.0,79.4333,79.4406,79.2579,79.3894,762608.0
2020-01-27 09:35:00,108.66,108.69,108.58,108.68,680724.0,79.3894,79.4113,79.331,79.404,680724.0
2020-01-27 09:40:00,108.68,108.68,108.6,108.64,143426.0,79.404,79.404,79.3456,79.3748,143426.0
2020-01-27 09:45:00,108.63,108.68,108.62,108.65,112194.0,79.3675,79.404,79.3602,79.3821,112194.0
2020-01-27 09:50:00,108.65,108.74,108.64,108.73,635191.0,79.3821,79.4479,79.3748,79.4406,635191.0
2020-01-27 09:55:00,108.73,108.75,108.7,108.71,95250.0,79.4406,79.4552,79.4186,79.426,95250.0
2020-01-27 10:00:00,108.7,108.7,108.66,108.67,56657.0,79.4186,79.4186,79.3894,79.3967,56657.0
2020-01-27 10:05:00,108.66,108.67,108.63,108.66,86204.0,79.3894,79.3967,79.3675,79.3894,86204.0
2020-01-27 10:10:00,108.66,108.67,108.62,108.64,102924.0,79.3894,79.3967,79.3602,79.3748,102924.0
2020-01-27 10:15:00,108.64,108.65,108.57,108.59,96056.0,79.3748,79.3821,79.3237,79.3383,96056.0
2020-01-27 10:20:00,108.58,108.63,108.57,108.61,69865.0,79.331,79.3675,79.3237,79.3529,69865.0
2020-01-27 10:25:00,108.62,108.68,108.61,108.67,80816.0,79.3602,79.404,79.3529,79.3967,80816.0
2020-01-27 10:30:00,108.68,108.69,108.6,108.61,427937.0,79.404,79.4113,79.3456,79.3529,427937.0
2020-01-27 10:35:00,108.62,108.64,108.57,108.57,48665.0,79.3602,79.3748,79.3237,79.3237,48665.0
2020-01-27 10:40:00,108.57,108.58,108.52,108.52,44258.0,79.3237,79.331,79.2871,79.2871,44258.0
2020-01-27 10:45:00,108.52,108.52,108.48,108.51,71238.0,79.2871,79.2871,79.2579,79.2798,71238.0
2020-01-27 10:50:00,108.51,108.52,108.43,108.43,75896.0,79.2798,79.2871,79.2214,79.2214,75896.0
2020-01-27 10:55:00,108.44,108.53,108.44,108.53,66528.0,79.2287,79.2944,79.2287,79.2944,66528.0
2020-01-27 11:00:00,108.52,108.56,108.51,108.55,40902.0,79.2871,79.3164,79.2798,79.3091,40902.0
2020-01-27 11:05:00,108.55,108.55,108.46,108.47,83150.0,79.3091,79.3091,79.2433,79.2506,83150.0
2020-01-27 11:10:00,108.47,108.47,108.43,108.43,45621.0,79.2506,79.2506,79.2214,79.2214,45621.0
2020-01-27 11:15:00,108.43,108.43,108.37,108.39,93050.0,79.2214,79.2214,79.1775,79.1922,93050.0
2020-01-27 11:20:00,108.38,108.4,108.34,108.37,206001.0,79.1848,79.1995,79.1556,79.1775,206001.0
2020-01-27 11:25:00,108.37,108.4,108.35,108.39,64041.0,79.1775,79.1995,79.1629,79.1922,64041.0
2020-01-27 11:30:00,108.39,108.42,108.35,108.39,146450.0,79.1922,79.2141,79.1629,79.1922,146450.0
2020-01-27 11:35:00,108.39,108.44,108.39,108.42,34414.0,79.1922,79.2287,79.1922,79.2141,34414.0
2020-01-27 11:40:00,108.43,108.46,108.41,108.46,146125.0,79.2214,79.2433,79.2068,79.2433,146125.0
2020-01-27 11:45:00,108.46,108.48,108.43,108.45,161793.0,79.2433,79.2579,79.2214,79.236,161793.0
2020-01-27 11:50:00,108.45,108.51,108.45,108.51,50386.0,79.236,79.2798,79.236,79.2798,50386.0
2020-01-27 11:55:00,108.5,108.54,108.49,108.52,60539.0,79.2725,79.3017,79.2652,79.2871,60539.0
2020-01-27 12:00:00,108.52,108.56,108.52,108.54,94779.0,79.2871,79.3164,79.2871,79.3017,94779.0
2020-01-27 12:05:00,108.55,108.57,108.51,108.53,37451.0,79.3091,79.3237,79.2798,79.2944,37451.0
2020-01-27 12:10:00,108.53,108.58,108.53,108.54,59601.0,79.2944,79.331,79.2944,79.3017,59601.0
2020-01-27 12:15:00,108.54,108.63,108.54,108.62,55909.0,79.3017,79.3675,79.3017,79.3602,55909.0
2020-01-27 12:20:00,108.62,108.69,108.62,108.67,27606.0,79.3602,79.4113,79.3602,79.3967,27606.0
2020-01-27 12:25:00,108.66,108.67,108.6,108.6,676320.0,79.3894,79.3967,79.3456,79.3456,676320.0
2020-01-27 12:30:00,108.6,108.61,108.6,108.6,20328.0,79.3456,79.3529,79.3456,79.3456,20328.0
2020-01-27 12:35:00,108.6,108.61,108.56,108.57,31408.0,79.3456,79.3529,79.3164,79.3237,31408.0
2020-01-27 12:40:00,108.57,108.6,108.56,108.59,77012.0,79.3237,79.3456,79.3164,79.3383,77012.0
2020-01-27 12:45:00,108.59,108.61,108.58,108.6,48529.0,79.3383,79.3529,79.331,79.3456,48529.0
2020-01-27 12:50:00,108.6,108.62,108.58,108.59,70297.0,79.3456,79.3602,79.331,79.3383,70297.0
2020-01-27 12:55:00,108.59,108.61,108.58,108.61,21341.0,79.3383,79.3529,79.331,79.3529,21341.0
2020-01-27 13:00:00,108.61,108.66,108.61,108.65,139618.0,79.3529,79.3894,79.3529,79.3821,139618.0
2020-01-27 13:05:00,108.65,108.65,108.63,108.63,98599.0,79.3821,79.3821,79.3675,79.3675,98599.0
2020-01-27 13:10:00,108.63,108.64,108.63,108.64,46559.0,79.3675,79.3748,79.3675,79.3748,46559.0
2020-01-27 13:15:00,108.64,108.69,108.64,108.69,180348.0,79.3748,79.4113,79.3748,79.4113,180348.0
2020-01-27 13:20:00,108.68,108.7,108.68,108.69,213805.0,79.404,79.4186,79.404,79.4113,213805.0
2020-01-27 13:25:00,108.68,108.72,108.67,108.72,163844.0,79.404,79.4333,79.3967,79.4333,163844.0
2020-01-27 13:30:00,108.72,108.76,108.72,108.76,109535.0,79.4333,79.4625,79.4333,79.4625,109535.0
2020-01-27 13:35:00,108.76,108.78,108.76,108.78,67509.0,79.4625,79.4771,79.4625,79.4771,67509.0
2020-01-27 13:40:00,108.78,108.8,108.76,108.77,74076.0,79.4771,79.4917,79.4625,79.4698,74076.0
2020-01-27 13:45:00,108.77,108.79,108.76,108.79,36947.0,79.4698,79.4844,79.4625,79.4844,36947.0
2020-01-27 13:50:00,108.78,108.78,108.74,108.74,9231.0,79.4771,79.4771,79.4479,79.4479,9231.0
2020-01-27 13:55:00,108.75,108.78,108.75,108.75,14151.0,79.4552,79.4771,79.4552,79.4552,14151.0
2020-01-27 14:00:00,108.76,108.76,108.71,108.72,54181.0,79.4625,79.4625,79.426,79.4333,54181.0
2020-01-27 14:05:00,108.72,108.72,108.69,108.7,120017.0,79.4333,79.4333,79.4113,79.4186,120017.0
2020-01-27 14:10:00,108.71,108.74,108.69,108.71,53354.0,79.426,79.4479,79.4113,79.426,53354.0
2020-01-27 14:15:00,108.72,108.75,108.72,108.73,21597.0,79.4333,79.4552,79.4333,79.4406,21597.0
2020-01-27 14:20:00,108.72,108.72,108.68,108.69,6595.0,79.4333,79.4333,79.404,79.4113,6595.0
2020-01-27 14:25:00,108.7,108.72,108.69,108.72,20613.0,79.4186,79.4333,79.4113,79.4333,20613.0
2020-01-27 14:30:00,108.73,108.77,108.71,108.72,86427.0,79.4406,79.4698,79.426,79.4333,86427.0
2020-01-27 14:35:00,108.73,108.78,108.73,108.77,36041.0,79.4406,79.4771,79.4406,79.4698,36041.0
2020-01-27 14:40:00,108.76,108.77,108.72,108.73,371851.0,79.4625,79.4698,79.4333,79.4406,371851.0
2020-01-27 14:45:00,108.72,108.72,108.68,108.68,67765.0,79.4333,79.4333,79.404,79.404,67765.0
2020-01-27 14:50:00,108.68,108.68,108.63,108.65,61014.0,79.404,79.404,79.3675,79.3821,61014.0
2020-01-27 14:55:00,108.65,108.68,108.64,108.67,14727.0,79.3821,79.404,79.3748,79.3967,14727.0
2020-01-27 15:00:00,108.67,108.68,108.66,108.68,26975.0,79.3967,79.404,79.3894,79.404,26975.0
2020-01-27 15:05:00,108.68,108.71,108.67,108.7,22277.0,79.404,79.426,79.3967,79.4186,22277.0
2020-01-27 15:10:00,108.69,108.7,108.67,108.68,16473.0,79.4113,79.4186,79.3967,79.404,16473.0
2020-01-27 15:15:00,108.68,108.74,108.68,108.73,33579.0,79.404,79.4479,79.404,79.4406,33579.0
2020-01-27 15:20:00,108.73,108.73,108.7,108.72,13043.0,79.4406,79.4406,79.4186,79.4333,13043.0
2020-01-27 15:25:00,108.72,108.72,108.68,108.7,35037.0,79.4333,79.4333,79.404,79.4186,35037.0
2020-01-27 15:30:00,108.69,108.69,108.63,108.63,28835.0,79.4113,79.4113,79.3675,79.3675,28835.0
2020-01-27 15:35:00,108.64,108.64,108.6,108.6,58785.0,79.3748,79.3748,79.3456,79.3456,58785.0
2020-01-27 15:40:00,108.61,108.62,108.59,108.59,80101.0,79.3529,79.3602,79.3383,79.3383,80101.0
2020-01-27 15:45:00,108.6,108.62,108.55,108.56,157322.0,79.3456,79.3602,79.3091,79.3164,157322.0
2020-01-27 15:50:00,108.56,108.56,108.49,108.49,243947.0,79.3164,79.3164,79.2652,79.2652,243947.0
2020-01-27 15:55:00,108.49,108.52,108.47,108.48,184109.0,79.2652,79.2871,79.2506,79.2579,184109.0
2020-01-28 09:30:00,109.05,109.09,108.9,109.02,63395.0,79.6744,79.7036,79.5648,79.6524,63395.0
2020-01-28 09:35:00,109.02,109.02,108.86,108.86,343764.0,79.6524,79.6524,79.5355,79.5355,343764.0
2020-01-28 09:40:00,108.87,108.88,108.83,108.88,665370.0,79.5429,79.5502,79.5136,79.5502,665370.0
2020-01-28 09:45:00,108.88,108.89,108.85,108.88,603962.0,79.5502,79.5575,79.5282,79.5502,603962.0
2020-01-28 09:50:00,108.88,108.89,108.86,108.87,167193.0,79.5502,79.5575,79.5355,79.5429,167193.0
2020-01-28 09:55:00,108.87,108.88,108.86,108.87,192248.0,79.5429,79.5502,79.5355,79.5429,192248.0
2020-01-28 10:00:00,108.87,108.92,108.87,108.89,397688.0,79.5429,79.5794,79.5429,79.5575,397688.0
2020-01-28 10:05:00,108.89,108.93,108.88,108.92,216939.0,79.5575,79.5867,79.5502,79.5794,216939.0
2020-01-28 10:10:00,108.93,109.0,108.93,109.0,71519.0,79.5867,79.6378,79.5867,79.6378,71519.0
2020-01-28 10:15:00,109.01,109.02,109.0,109.01,49436.0,79.6451,79.6524,79.6378,79.6451,49436.0
2020-01-28 10:20:00,109.01,109.06,109.0,109.06,98071.0,79.6451,79.6817,79.6378,79.6817,98071.0
2020-01-28 10:25:00,109.07,109.16,109.06,109.15,331776.0,79.689,79.7547,79.6817,79.7474,331776.0
2020-01-28 10:30:00,109.15,109.15,109.12,109.13,145929.0,79.7474,79.7474,79.7255,79.7328,145929.0
2020-01-28 10:35:00,109.14,109.14,109.12,109.13,36084.0,79.7401,79.7401,79.7255,79.7328,36084.0
2020-01-28 10:40:00,109.13,109.2,109.13,109.18,86400.0,79.7328,79.784,79.7328,79.7693,86400.0
2020-01-28 10:45:00,109.17,109.2,109.17,109.17,133835.0,79.762,79.784,79.762,79.762,133835.0
2020-01-28 10:50:00,109.17,109.2,109.17,109.19,25500.0,79.762,79.784,79.762,79.7767,25500.0
2020-01-28 10:55:00,109.19,109.21,109.17,109.2,120563.0,79.7767,79.7913,79.762,79.784,120563.0
2020-01-28 11:00:00,109.19,109.2,109.15,109.16,125024.0,79.7767,79.784,79.7474,79.7547,125024.0
2020-01-28 11:05:00,109.16,109.18,109.15,109.16,180834.0,79.7547,79.7693,79.7474,79.7547,180834.0
2020-01-28 11:10:00,109.15,109.22,109.15,109.2,43922.0,79.7474,79.7986,79.7474,79.784,43922.0
2020-01-28 11:15:00,109.2,109.23,109.19,109.22,110272.0,79.784,79.8059,79.7767,79.7986,110272.0
2020-01-28 11:20:00,109.22,109.23,109.21,109.23,49842.0,79.7986,79.8059,79.7913,79.8059,49842.0
2020-01-28 11:25:00,109.22,109.26,109.21,109.26,44071.0,79.7986,79.8278,79.7913,79.8278,44071.0
2020-01-28 11:30:00,109.25,109.32,109.25,109.29,61032.0,79.8205,79.8716,79.8205,79.8497,61032.0
2020-01-28 11:35:00,109.3,109.3,109.26,109.29,102108.0,79.857,79.857,79.8278,79.8497,102108.0
2020-01-28 11:40:00,109.29,109.32,109.27,109.27,46198.0,79.8497,79.8716,79.8351,79.8351,46198.0
2020-01-28 11:45:00,109.27,109.27,109.25,109.25,39956.0,79.8351,79.8351,79.8205,79.8205,39956.0
2020-01-28 11:50:00,109.26,109.27,109.24,109.26,68612.0,79.8278,79.8351,79.8132,79.8278,68612.0
2020-01-28 11:55:00,109.26,109.27,109.26,109.26,11091.0,79.8278,79.8351,79.8278,79.8278,11091.0
2020-01-28 12:00:00,109.27,109.29,109.27,109.28,96258.0,79.8351,79.8497,79.8351,79.8424,96258.0
2020-01-28 12:05:00,109.28,109.28,109.25,109.26,56621.0,79.8424,79.8424,79.8205,79.8278,56621.0
2020-01-28 12:10:00,109.26,109.26,109.22,109.26,360225.0,79.8278,79.8278,79.7986,79.8278,360225.0
2020-01-28 12:15:00,109.26,109.26,109.25,109.26,20804.0,79.8278,79.8278,79.8205,79.8278,20804.0
2020-01-28 12:20:00,109.26,109.27,109.26,109.27,27509.0,79.8278,79.8351,79.8278,79.8351,27509.0
2020-01-28 12:25:00,109.27,109.27,109.25,109.27,45859.0,79.8351,79.8351,79.8205,79.8351,45859.0
2020-01-28 12:30:00,109.27,109.28,109.26,109.28,41111.0,79.8351,79.8424,79.8278,79.8424,41111.0
2020-01-28 12:35:00,109.27,109.28,109.25,109.26,44265.0,79.8351,79.8424,79.8205,79.8278,44265.0
2020-01-28 12:40:00,109.26,109.26,109.25,109.25,37331.0,79.8278,79.8278,79.8205,79.8205,37331.0
2020-01-28 12:45:00,109.26,109.27,109.25,109.27,29319.0,79.8278,79.8351,79.8205,79.8351,29319.0
2020-01-28 12:50:00,109.27,109.27,109.24,109.25,93085.0,79.8351,79.8351,79.8132,79.8205,93085.0
2020-01-28 12:55:00,109.25,109.25,109.24,109.25,17621.0,79.8205,79.8205,79.8132,79.8205,17621.0
2020-01-28 13:00:00,109.25,109.25,109.22,109.22,172746.0,79.8205,79.8205,79.7986,79.7986,172746.0
2020-01-28 13:05:00,109.22,109.23,109.21,109.23,68216.0,79.7986,79.8059,79.7913,79.8059,68216.0
2020-01-28 13:10:00,109.22,109.25,109.22,109.25,50574.0,79.7986,79.8205,79.7986,79.8205,50574.0
2020-01-28 13:15:00,109.25,109.26,109.24,109.26,94654.0,79.8205,79.8278,79.8132,79.8278,94654.0
2020-01-28 13:20:00,109.26,109.27,109.24,109.27,56194.0,79.8278,79.8351,79.8132,79.8351,56194.0
2020-01-28 13:25:00,109.27,109.27,109.23,109.25,66951.0,79.8351,79.8351,79.8059,79.8205,66951.0
2020-01-28 13:30:00,109.25,109.27,109.25,109.26,78173.0,79.8205,79.8351,79.8205,79.8278,78173.0
2020-01-28 13:35:00,109.25,109.25,109.23,109.24,46505.0,79.8205,79.8205,79.8059,79.8132,46505.0
2020-01-28 13:40:00,109.25,109.26,109.24,109.26,73493.0,79.8205,79.8278,79.8132,79.8278,73493.0
2020-01-28 13:45:00,109.26,109.33,109.26,109.33,114192.0,79.8278,79.8789,79.8278,79.8789,114192.0
2020-01-28 13:50:00,109.33,109.37,109.32,109.37,29862.0,79.8789,79.9082,79.8716,79.9082,29862.0
2020-01-28 13:55:00,109.37,109.38,109.34,109.34,27345.0,79.9082,79.9155,79.8862,79.8862,27345.0
2020-01-28 14:00:00,109.34,109.37,109.34,109.37,11120.0,79.8862,79.9082,79.8862,79.9082,11120.0
2020-01-28 14:05:00,109.37,109.39,109.36,109.39,26179.0,79.9082,79.9228,79.9009,79.9228,26179.0
2020-01-28 14:10:00,109.39,109.42,109.39,109.42,27223.0,79.9228,79.9447,79.9228,79.9447,27223.0
2020-01-28 14:15:00,109.42,109.45,109.41,109.42,61148.0,79.9447,79.9666,79.9374,79.9447,61148.0
2020-01-28 14:20:00,109.42,109.5,109.41,109.47,192311.0,79.9447,80.0031,79.9374,79.9812,192311.0
2020-01-28 14:25:00,109.47,109.49,109.43,109.44,202157.0,79.9812,79.9958,79.952,79.9593,202157.0
2020-01-28 14:30:00,109.45,109.47,109.45,109.47,13102.0,79.9666,79.9812,79.9666,79.9812,13102.0
2020-01-28 14:35:00,109.47,109.55,109.47,109.53,134194.0,79.9812,80.0397,79.9812,80.0251,134194.0
2020-01-28 14:40:00,109.53,109.55,109.53,109.55,36291.0,80.0251,80.0397,80.0251,80.0397,36291.0
2020-01-28 14:45:00,109.55,109.56,109.53,109.53,102195.0,80.0397,80.047,80.0251,80.0251,102195.0
2020-01-28 14:50:00,109.53,109.53,109.49,109.5,93830.0,80.0251,80.0251,79.9958,80.0031,93830.0
2020-01-28 14:55:00,109.51,109.51,109.49,109.5,34471.0,80.0105,80.0105,79.9958,80.0031,34471.0
2020-01-28 15:00:00,109.49,109.51,109.48,109.48,37284.0,79.9958,80.0105,79.9885,79.9885,37284.0
2020-01-28 15:05:00,109.49,109.5,109.47,109.48,60797.0,79.9958,80.0031,79.9812,79.9885,60797.0
2020-01-28 15:10:00,109.48,109.49,109.44,109.45,420976.0,79.9885,79.9958,79.9593,79.9666,420976.0
2020-01-28 15:15:00,109.45,109.48,109.43,109.48,336675.0,79.9666,79.9885,79.952,79.9885,336675.0
2020-01-28 15:20:00,109.48,109.49,109.47,109.49,138976.0,79.9885,79.9958,79.9812,79.9958,138976.0
2020-01-28 15:25:00,109.48,109.49,109.46,109.49,31036.0,79.9885,79.9958,79.9739,79.9958,31036.0
2020-01-28 15:30:00,109.49,109.51,109.46,109.46,94104.0,79.9958,80.0105,79.9739,79.9739,94104.0
2020-01-28 15:35:00,109.46,109.47,109.41,109.42,79701.0,79.9739,79.9812,79.9374,79.9447,79701.0
2020-01-28 15:40:00,109.42,109.43,109.41,109.43,88789.0,79.9447,79.952,79.9374,79.952,88789.0
2020-01-28 15:45:00,109.42,109.47,109.42,109.44,48676.0,79.9447,79.9812,79.9447,79.9593,48676.0
2020-01-28 15:50:00,109.43,109.44,109.38,109.39,126547.0,79.952,79.9593,79.9155,79.9228,126547.0
2020-01-28 15:55:00,109.39,109.43,109.38,109.4,121279.0,79.9228,79.952,79.9155,79.9301,121279.0
2020-01-29 09:30:00,109.58,109.63,109.58,109.61,63345.0,80.0616,80.0981,80.0616,80.0835,63345.0
2020-01-29 09:35:00,109.6,109.6,109.55,109.56,47130.0,80.0762,80.0762,80.0397,80.047,47130.0
2020-01-29 09:40:00,109.56,109.6,109.56,109.59,19986.0,80.047,80.0762,80.047,80.0689,19986.0
2020-01-29 09:45:00,109.59,109.59,109.53,109.53,41617.0,80.0689,80.0689,80.0251,80.0251,41617.0
2020-01-29 09:50:00,109.53,109.55,109.51,109.51,35842.0,80.0251,80.0397,80.0105,80.0105,35842.0
2020-01-29 09:55:00,109.5,109.5,109.45,109.48,46080.0,80.0031,80.0031,79.9666,79.9885,46080.0
2020-01-29 10:00:00,109.48,109.48,109.41,109.41,62755.0,79.9885,79.9885,79.9374,79.9374,62755.0
2020-01-29 10:05:00,109.42,109.44,109.4,109.43,45319.0,79.9447,79.9593,79.9301,79.952,45319.0
2020-01-29 10:10:00,109.44,109.44,109.39,109.44,120035.0,79.9593,79.9593,79.9228,79.9593,120035.0
2020-01-29 10:15:00,109.43,109.48,109.43,109.48,181233.0,79.952,79.9885,79.952,79.9885,181233.0
2020-01-29 10:20:00,109.47,109.51,109.46,109.51,69432.0,79.9812,80.0105,79.9739,80.0105,69432.0
2020-01-29 10:25:00,109.51,109.55,109.5,109.54,55652.0,80.0105,80.0397,80.0031,80.0324,55652.0
2020-01-29 10:30:00,109.54,109.55,109.51,109.55,88819.0,80.0324,80.0397,80.0105,80.0397,88819.0
2020-01-29 10:35:00,109.55,109.56,109.52,109.54,66097.0,80.0397,80.047,80.0178,80.0324,66097.0
2020-01-29 10:40:00,109.55,109.57,109.53,109.53,63404.0,80.0397,80.0543,80.0251,80.0251,63404.0
2020-01-29 10:45:00,109.54,109.54,109.53,109.53,11119.0,80.0324,80.0324,80.0251,80.0251,11119.0
2020-01-29 10:50:00,109.53,109.56,109.53,109.55,18753.0,80.0251,80.047,80.0251,80.0397,18753.0
2020-01-29 10:55:00,109.55,109.56,109.54,109.55,6623.0,80.0397,80.047,80.0324,80.0397,6623.0
2020-01-29 11:00:00,109.55,109.56,109.54,109.55,26278.0,80.0397,80.047,80.0324,80.0397,26278.0
2020-01-29 11:05:00,109.55,109.55,109.53,109.55,11008.0,80.0397,80.0397,80.0251,80.0397,11008.0
2020-01-29 11:10:00,109.54,109.54,109.52,109.54,32016.0,80.0324,80.0324,80.0178,80.0324,32016.0
2020-01-29 11:15:00,109.54,109.54,109.52,109.52,18458.0,80.0324,80.0324,80.0178,80.0178,18458.0
2020-01-29 11:20:00,109.53,109.55,109.52,109.55,24427.0,80.0251,80.0397,80.0178,80.0397,24427.0
2020-01-29 11:25:00,109.55,109.55,109.52,109.53,24109.0,80.0397,80.0397,80.0178,80.0251,24109.0
2020-01-29 11:30:00,109.54,109.54,109.5,109.5,14958.0,80.0324,80.0324,80.0031,80.0031,14958.0
2020-01-29 11:35:00,109.5,109.53,109.5,109.51,17528.0,80.0031,80.0251,80.0031,80.0105,17528.0
2020-01-29 11:40:00,109.52,109.52,109.51,109.52,6900.0,80.0178,80.0178,80.0105,80.0178,6900.0
2020-01-29 11:45:00,109.52,109.54,109.51,109.54,21279.0,80.0178,80.0324,80.0105,80.0324,21279.0
2020-01-29 11:50:00,109.54,109.55,109.53,109.55,5948.0,80.0324,80.0397,80.0251,80.0397,5948.0
2020-01-29 11:55:00,109.55,109.55,109.54,109.55,9478.0,80.0397,80.0397,80.0324,80.0397,9478.0
2020-01-29 12:00:00,109.54,109.55,109.54,109.55,9067.0,80.0324,80.0397,80.0324,80.0397,9067.0
2020-01-29 12:05:00,109.55,109.57,109.54,109.56,77459.0,80.0397,80.0543,80.0324,80.047,77459.0
2020-01-29 12:10:00,109.56,109.57,109.56,109.57,8200.0,80.047,80.0543,80.047,80.0543,8200.0
2020-01-29 12:15:00,109.57,109.58,109.57,109.58,15793.0,80.0543,80.0616,80.0543,80.0616,15793.0
2020-01-29 12:20:00,109.57,109.58,109.55,109.55,26031.0,80.0543,80.0616,80.0397,80.0397,26031.0
2020-01-29 12:25:00,109.56,109.57,109.55,109.56,24829.0,80.047,80.0543,80.0397,80.047,24829.0
2020-01-29 12:30:00,109.56,109.56,109.54,109.54,11011.0,80.047,80.047,80.0324,80.0324,11011.0
2020-01-29 12:35:00,109.55,109.55,109.52,109.53,16904.0,80.0397,80.0397,80.0178,80.0251,16904.0
2020-01-29 12:40:00,109.53,109.53,109.52,109.53,6271.0,80.0251,80.0251,80.0178,80.0251,6271.0
2020-01-29 12:45:00,109.54,109.54,109.53,109.54,13959.0,80.0324,80.0324,80.0251,80.0324,13959.0
2020-01-29 12:50:00,109.54,109.54,109.53,109.54,10904.0,80.0324,80.0324,80.0251,80.0324,10904.0
2020-01-29 12:55:00,109.54,109.54,109.53,109.54,22067.0,80.0324,80.0324,80.0251,80.0324,22067.0
2020-01-29 13:00:00,109.54,109.54,109.52,109.54,34803.0,80.0324,80.0324,80.0178,80.0324,34803.0
2020-01-29 13:05:00,109.54,109.54,109.51,109.51,21632.0,80.0324,80.0324,80.0105,80.0105,21632.0
2020-01-29 13:10:00,109.52,109.54,109.5,109.54,473413.0,80.0178,80.0324,80.0031,80.0324,473413.0
2020-01-29 13:15:00,109.54,109.54,109.53,109.54,322157.0,80.0324,80.0324,80.0251,80.0324,322157.0
2020-01-29 13:20:00,109.54,109.54,109.53,109.54,58456.0,80.0324,80.0324,80.0251,80.0324,58456.0
2020-01-29 13:25:00,109.54,109.55,109.53,109.55,208915.0,80.0324,80.0397,80.0251,80.0397,208915.0
2020-01-29 13:30:00,109.55,109.57,109.54,109.57,86012.0,80.0397,80.0543,80.0324,80.0543,86012.0
2020-01-29 13:35:00,109.57,109.57,109.56,109.57,5758.0,80.0543,80.0543,80.047,80.0543,5758.0
2020-01-29 13:40:00,109.57,109.57,109.56,109.57,1700.0,80.0543,80.0543,80.047,80.0543,1700.0
2020-01-29 13:45:00,109.57,109.58,109.57,109.57,25917.0,80.0543,80.0616,80.0543,80.0543,25917.0
2020-01-29 13:50:00,109.57,109.58,109.56,109.56,11795.0,80.0543,80.0616,80.047,80.047,11795.0
2020-01-29 13:55:00,109.56,109.58,109.54,109.56,49227.0,80.047,80.0616,80.0324,80.047,49227.0
2020-01-29 14:00:00,109.58,109.61,109.54,109.61,110638.0,80.0616,80.0835,80.0324,80.0835,110638.0
2020-01-29 14:05:00,109.61,109.61,109.6,109.6,9843.0,80.0835,80.0835,80.0762,80.0762,9843.0
2020-01-29 14:10:00,109.6,109.6,109.59,109.6,22314.0,80.0762,80.0762,80.0689,80.0762,22314.0
2020-01-29 14:15:00,109.59,109.6,109.59,109.59,19871.0,80.0689,80.0762,80.0689,80.0689,19871.0
2020-01-29 14:20:00,109.6,109.61,109.58,109.58,53133.0,80.0762,80.0835,80.0616,80.0616,53133.0
2020-01-29 14:25:00,109.58,109.58,109.55,109.58,23906.0,80.0616,80.0616,80.0397,80.0616,23906.0
2020-01-29 14:30:00,109.59,109.59,109.57,109.58,21165.0,80.0689,80.0689,80.0543,80.0616,21165.0
2020-01-29 14:35:00,109.58,109.6,109.55,109.59,15156.0,80.0616,80.0762,80.0397,80.0689,15156.0
2020-01-29 14:40:00,109.6,109.62,109.58,109.61,52026.0,80.0762,80.0908,80.0616,80.0835,52026.0
2020-01-29 14:45:00,109.6,109.61,109.59,109.6,15405.0,80.0762,80.0835,80.0689,80.0762,15405.0
2020-01-29 14:50:00,109.59,109.61,109.57,109.59,18566.0,80.0689,80.0835,80.0543,80.0689,18566.0
2020-01-29 14:55:00,109.59,109.59,109.56,109.57,6409.0,80.0689,80.0689,80.047,80.0543,6409.0
2020-01-29 15:00:00,109.57,109.57,109.51,109.52,37750.0,80.0543,80.0543,80.0105,80.0178,37750.0
2020-01-29 15:05:00,109.51,109.53,109.5,109.5,73378.0,80.0105,80.0251,80.0031,80.0031,73378.0
2020-01-29 15:10:00,109.51,109.51,109.47,109.47,142169.0,80.0105,80.0105,79.9812,79.9812,142169.0
2020-01-29 15:15:00,109.47,109.48,109.43,109.45,239325.0,79.9812,79.9885,79.952,79.9666,239325.0
2020-01-29 15:20:00,109.44,109.45,109.39,109.44,68288.0,79.9593,79.9666,79.9228,79.9593,68288.0
2020-01-29 15:25:00,109.43,109.49,109.43,109.49,79931.0,79.952,79.9958,79.952,79.9958,79931.0
2020-01-29 15:30:00,109.49,109.51,109.45,109.51,157271.0,79.9958,80.0105,79.9666,80.0105,157271.0
2020-01-29 15:35:00,109.51,109.51,109.5,109.51,48153.0,80.0105,80.0105,80.0031,80.0105,48153.0
2020-01-29 15:40:00,109.5,109.5,109.44,109.46,73857.0,80.0031,80.0031,79.9593,79.9739,73857.0
2020-01-29 15:45:00,109.45,109.47,109.42,109.45,185234.0,79.9666,79.9812,79.9447,79.9666,185234.0
2020-01-29 15:50:00,109.45,109.46,109.39,109.41,299289.0,79.9666,79.9739,79.9228,79.9374,299289.0
2020-01-29 15:55:00,109.4,109.41,109.39,109.39,197983.0,79.9301,79.9374,79.9228,79.9228,197983.0
2020-01-30 09:30:00,109.15,109.17,109.06,109.17,77845.0,79.7474,79.762,79.6817,79.762,77845.0
2020-01-30 09:35:00,109.17,109.24,109.14,109.21,78685.0,79.762,79.8132,79.7401,79.7913,78685.0
2020-01-30 09:40:00,109.21,109.21,109.15,109.17,60612.0,79.7913,79.7913,79.7474,79.762,60612.0
2020-01-30 09:45:00,109.17,109.22,109.16,109.2,123191.0,79.762,79.7986,79.7547,79.784,123191.0
2020-01-30 09:50:00,109.2,109.22,109.17,109.2,340241.0,79.784,79.7986,79.762,79.784,340241.0
2020-01-30 09:55:00,109.19,109.2,109.14,109.14,140814.0,79.7767,79.784,79.7401,79.7401,140814.0
2020-01-30 10:00:00,109.14,109.17,109.13,109.16,83574.0,79.7401,79.762,79.7328,79.7547,83574.0
2020-01-30 10:05:00,109.16,109.22,109.15,109.22,78241.0,79.7547,79.7986,79.7474,79.7986,78241.0
2020-01-30 10:10:00,109.21,109.23,109.17,109.19,71588.0,79.7913,79.8059,79.762,79.7767,71588.0
2020-01-30 10:15:00,109.19,109.19,109.11,109.12,1179161.0,79.7767,79.7767,79.7182,79.7255,1179161.0
2020-01-30 10:20:00,109.12,109.15,109.11,109.14,29301.0,79.7255,79.7474,79.7182,79.7401,29301.0
2020-01-30 10:25:00,109.13,109.17,109.13,109.16,432769.0,79.7328,79.762,79.7328,79.7547,432769.0
2020-01-30 10:30:00,109.16,109.16,109.12,109.14,93481.0,79.7547,79.7547,79.7255,79.7401,93481.0
2020-01-30 10:35:00,109.14,109.14,109.1,109.1,54065.0,79.7401,79.7401,79.7109,79.7109,54065.0
2020-01-30 10:40:00,109.1,109.11,109.07,109.08,54950.0,79.7109,79.7182,79.689,79.6963,54950.0
2020-01-30 10:45:00,109.08,109.11,109.07,109.1,74691.0,79.6963,79.7182,79.689,79.7109,74691.0
2020-01-30 10:50:00,109.1,109.1,109.06,109.06,134822.0,79.7109,79.7109,79.6817,79.6817,134822.0
2020-01-30 10:55:00,109.07,109.08,109.06,109.06,72043.0,79.689,79.6963,79.6817,79.6817,72043.0
2020-01-30 11:00:00,109.06,109.07,109.05,109.06,343790.0,79.6817,79.689,79.6744,79.6817,343790.0
2020-01-30 11:05:00,109.06,109.08,109.05,109.05,59425.0,79.6817,79.6963,79.6744,79.6744,59425.0
2020-01-30 11:10:00,109.06,109.1,109.05,109.09,248478.0,79.6817,79.7109,79.6744,79.7036,248478.0
2020-01-30 11:15:00,109.1,109.12,109.09,109.12,65726.0,79.7109,79.7255,79.7036,79.7255,65726.0
2020-01-30 11:20:00,109.12,109.17,109.11,109.17,26272.0,79.7255,79.762,79.7182,79.762,26272.0
2020-01-30 11:25:00,109.18,109.18,109.15,109.16,550115.0,79.7693,79.7693,79.7474,79.7547,550115.0
2020-01-30 11:30:00,109.16,109.17,109.15,109.15,116680.0,79.7547,79.762,79.7474,79.7474,116680.0
2020-01-30 11:35:00,109.15,109.19,109.15,109.16,209820.0,79.7474,79.7767,79.7474,79.7547,209820.0
2020-01-30 11:40:00,109.16,109.19,109.15,109.16,85339.0,79.7547,79.7767,79.7474,79.7547,85339.0
2020-01-30 11:45:00,109.16,109.19,109.15,109.17,121026.0,79.7547,79.7767,79.7474,79.762,121026.0
2020-01-30 11:50:00,109.17,109.23,109.17,109.22,764201.0,79.762,79.8059,79.762,79.7986,764201.0
2020-01-30 11:55:00,109.21,109.24,109.21,109.22,89429.0,79.7913,79.8132,79.7913,79.7986,89429.0
2020-01-30 12:00:00,109.22,109.23,109.21,109.23,72628.0,79.7986,79.8059,79.7913,79.8059,72628.0
2020-01-30 12:05:00,109.23,109.23,109.2,109.21,75532.0,79.8059,79.8059,79.784,79.7913,75532.0
2020-01-30 12:10:00,109.2,109.21,109.19,109.21,13968.0,79.784,79.7913,79.7767,79.7913,13968.0
2020-01-30 12:15:00,109.21,109.22,109.18,109.22,19991.0,79.7913,79.7986,79.7693,79.7986,19991.0
2020-01-30 12:20:00,109.22,109.23,109.21,109.23,59123.0,79.7986,79.8059,79.7913,79.8059,59123.0
2020-01-30 12:25:00,109.22,109.22,109.16,109.16,56052.0,79.7986,79.7986,79.7547,79.7547,56052.0
2020-01-30 12:30:00,109.17,109.19,109.16,109.17,11068.0,79.762,79.7767,79.7547,79.762,11068.0
2020-01-30 12:35:00,109.17,109.18,109.05,109.08,174949.0,79.762,79.7693,79.6744,79.6963,174949.0
2020-01-30 12:40:00,109.07,109.08,109.05,109.06,70984.0,79.689,79.6963,79.6744,79.6817,70984.0
2020-01-30 12:45:00,109.06,109.08,109.05,109.08,76037.0,79.6817,79.6963,79.6744,79.6963,76037.0
2020-01-30 12:50:00,109.08,109.13,109.07,109.12,500809.0,79.6963,79.7328,79.689,79.7255,500809.0
2020-01-30 12:55:00,109.12,109.14,109.11,109.12,83735.0,79.7255,79.7401,79.7182,79.7255,83735.0
2020-01-30 13:00:00,109.13,109.16,109.12,109.15,19278.0,79.7328,79.7547,79.7255,79.7474,19278.0
2020-01-30 13:05:00,109.14,109.14,109.12,109.13,23984.0,79.7401,79.7401,79.7255,79.7328,23984.0
2020-01-30 13:10:00,109.13,109.16,109.13,109.15,17214.0,79.7328,79.7547,79.7328,79.7474,17214.0
2020-01-30 13:15:00,109.14,109.16,109.12,109.13,6589.0,79.7401,79.7547,79.7255,79.7328,6589.0
2020-01-30 13:20:00,109.12,109.15,109.11,109.12,156827.0,79.7255,79.7474,79.7182,79.7255,156827.0
2020-01-30 13:25:00,109.12,109.13,109.1,109.1,89628.0,79.7255,79.7328,79.7109,79.7109,89628.0
2020-01-30 13:30:00,109.11,109.16,109.09,109.16,42431.0,79.7182,79.7547,79.7036,79.7547,42431.0
2020-01-30 13:35:00,109.15,109.17,109.14,109.15,21601.0,79.7474,79.762,79.7401,79.7474,21601.0
2020-01-30 13:40:00,109.15,109.17,109.14,109.15,16782.0,79.7474,79.762,79.7401,79.7474,16782.0
2020-01-30 13:45:00,109.15,109.16,109.12,109.12,158802.0,79.7474,79.7547,79.7255,79.7255,158802.0
2020-01-30 13:50:00,109.12,109.13,109.09,109.13,272700.0,79.7255,79.7328,79.7036,79.7328,272700.0
2020-01-30 13:55:00,109.13,109.14,109.09,109.13,31402.0,79.7328,79.7401,79.7036,79.7328,31402.0
2020-01-30 14:00:00,109.14,109.17,109.13,109.17,23208.0,79.7401,79.762,79.7328,79.762,23208.0
2020-01-30 14:05:00,109.17,109.2,109.16,109.2,16356.0,79.762,79.784,79.7547,79.784,16356.0
2020-01-30 14:10:00,109.2,109.23,109.2,109.22,41525.0,79.784,79.8059,79.784,79.7986,41525.0
2020-01-30 14:15:00,109.22,109.23,109.21,109.23,21076.0,79.7986,79.8059,79.7913,79.8059,21076.0
2020-01-30 14:20:00,109.24,109.24,109.23,109.23,19818.0,79.8132,79.8132,79.8059,79.8059,19818.0
2020-01-30 14:25:00,109.23,109.25,109.22,109.24,32208.0,79.8059,79.8205,79.7986,79.8132,32208.0
2020-01-30 14:30:00,109.23,109.24,109.22,109.23,24073.0,79.8059,79.8132,79.7986,79.8059,24073.0
2020-01-30 14:35:00,109.23,109.24,109.21,109.23,45443.0,79.8059,79.8132,79.7913,79.8059,45443.0
2020-01-30 14:40:00,109.24,109.35,109.21,109.26,195754.0,79.8132,79.8936,79.7913,79.8278,195754.0
2020-01-30 14:45:00,109.25,109.36,109.23,109.34,151790.0,79.8205,79.9009,79.8059,79.8862,151790.0
2020-01-30 14:50:00,109.35,109.38,109.3,109.33,102364.0,79.8936,79.9155,79.857,79.8789,102364.0
2020-01-30 14:55:00,109.34,109.39,109.33,109.36,128687.0,79.8862,79.9228,79.8789,79.9009,128687.0
2020-01-30 15:00:00,109.36,109.43,109.36,109.41,58576.0,79.9009,79.952,79.9009,79.9374,58576.0
2020-01-30 15:05:00,109.41,109.41,109.36,109.37,72290.0,79.9374,79.9374,79.9009,79.9082,72290.0
2020-01-30 15:10:00,109.37,109.38,109.36,109.38,70546.0,79.9082,79.9155,79.9009,79.9155,70546.0
2020-01-30 15:15:00,109.38,109.42,109.37,109.41,98109.0,79.9155,79.9447,79.9082,79.9374,98109.0
2020-01-30 15:20:00,109.42,109.44,109.4,109.43,70698.0,79.9447,79.9593,79.9301,79.952,70698.0
2020-01-30 15:25:00,109.43,109.43,109.4,109.42,97348.0,79.952,79.952,79.9301,79.9447,97348.0
2020-01-30 15:30:00,109.42,109.44,109.41,109.43,44005.0,79.9447,79.9593,79.9374,79.952,44005.0
2020-01-30 15:35:00,109.43,109.46,109.43,109.46,45075.0,79.952,79.9739,79.952,79.9739,45075.0
2020-01-30 15:40:00,109.46,109.52,109.45,109.5,145042.0,79.9739,80.0178,79.9666,80.0031,145042.0
2020-01-30 15:45:00,109.49,109.55,109.49,109.52,291594.0,79.9958,80.0397,79.9958,80.0178,291594.0
2020-01-30 15:50:00,109.53,109.55,109.52,109.55,336822.0,80.0251,80.0397,80.0178,80.0397,336822.0
2020-01-30 15:55:00,109.55,109.57,109.55,109.56,832362.0,80.0397,80.0543,80.0397,80.047,832362.0
2020-01-31 09:30:00,109.45,109.47,109.31,109.32,53364.0,79.9666,79.9812,79.8643,79.8716,53364.0
2020-01-31 09:35:00,109.32,109.38,109.28,109.36,46485.0,79.8716,79.9155,79.8424,79.9009,46485.0
2020-01-31 09:40:00,109.36,109.36,109.3,109.31,289807.0,79.9009,79.9009,79.857,79.8643,289807.0
2020-01-31 09:45:00,109.31,109.31,109.28,109.29,84819.0,79.8643,79.8643,79.8424,79.8497,84819.0
2020-01-31 09:50:00,109.3,109.32,109.26,109.26,83354.0,79.857,79.8716,79.8278,79.8278,83354.0
2020-01-31 09:55:00,109.27,109.34,109.27,109.33,92444.0,79.8351,79.8862,79.8351,79.8789,92444.0
2020-01-31 10:00:00,109.33,109.33,109.25,109.26,81016.0,79.8789,79.8789,79.8205,79.8278,81016.0
2020-01-31 10:05:00,109.27,109.27,109.23,109.24,62618.0,79.8351,79.8351,79.8059,79.8132,62618.0
2020-01-31 10:10:00,109.24,109.28,109.22,109.22,84961.0,79.8132,79.8424,79.7986,79.7986,84961.0
2020-01-31 10:15:00,109.22,109.24,109.19,109.24,55516.0,79.7986,79.8132,79.7767,79.8132,55516.0
2020-01-31 10:20:00,109.24,109.27,109.23,109.26,39511.0,79.8132,79.8351,79.8059,79.8278,39511.0
2020-01-31 10:25:00,109.25,109.27,109.19,109.2,49949.0,79.8205,79.8351,79.7767,79.784,49949.0
2020-01-31 10:30:00,109.2,109.22,109.18,109.21,116309.0,79.784,79.7986,79.7693,79.7913,116309.0
2020-01-31 10:35:00,109.2,109.21,109.17,109.18,74250.0,79.784,79.7913,79.762,79.7693,74250.0
2020-01-31 10:40:00,109.18,109.21,109.16,109.16,58875.0,79.7693,79.7913,79.7547,79.7547,58875.0
2020-01-31 10:45:00,109.16,109.19,109.16,109.16,84631.0,79.7547,79.7767,79.7547,79.7547,84631.0
2020-01-31 10:50:00,109.15,109.15,109.11,109.13,153018.0,79.7474,79.7474,79.7182,79.7328,153018.0
2020-01-31 10:55:00,109.13,109.14,109.08,109.09,253206.0,79.7328,79.7401,79.6963,79.7036,253206.0
2020-01-31 11:00:00,109.09,109.15,109.09,109.14,161855.0,79.7036,79.7474,79.7036,79.7401,161855.0
2020-01-31 11:05:00,109.14,109.14,109.09,109.09,52301.0,79.7401,79.7401,79.7036,79.7036,52301.0
2020-01-31 11:10:00,109.09,109.14,109.07,109.07,86285.0,79.7036,79.7401,79.689,79.689,86285.0
2020-01-31 11:15:00,109.07,109.13,109.01,109.11,178976.0,79.689,79.7328,79.6451,79.7182,178976.0
2020-01-31 11:20:00,109.11,109.12,109.09,109.09,38306.0,79.7182,79.7255,79.7036,79.7036,38306.0
2020-01-31 11:25:00,109.09,109.1,109.06,109.06,175696.0,79.7036,79.7109,79.6817,79.6817,175696.0
2020-01-31 11:30:00,109.06,109.14,109.06,109.13,82441.0,79.6817,79.7401,79.6817,79.7328,82441.0
2020-01-31 11:35:00,109.12,109.16,109.09,109.12,126145.0,79.7255,79.7547,79.7036,79.7255,126145.0
2020-01-31 11:40:00,109.11,109.18,109.11,109.17,34624.0,79.7182,79.7693,79.7182,79.762,34624.0
2020-01-31 11:45:00,109.17,109.21,109.17,109.17,50042.0,79.762,79.7913,79.762,79.762,50042.0
2020-01-31 11:50:00,109.17,109.19,109.15,109.19,44749.0,79.762,79.7767,79.7474,79.7767,44749.0
2020-01-31 11:55:00,109.19,109.22,109.18,109.22,38271.0,79.7767,79.7986,79.7693,79.7986,38271.0
2020-01-31 12:00:00,109.22,109.22,109.19,109.2,85166.0,79.7986,79.7986,79.7767,79.784,85166.0
2020-01-31 12:05:00,109.19,109.19,109.16,109.16,68462.0,79.7767,79.7767,79.7547,79.7547,68462.0
2020-01-31 12:10:00,109.16,109.17,109.09,109.09,341109.0,79.7547,79.762,79.7036,79.7036,341109.0
2020-01-31 12:15:00,109.09,109.1,109.07,109.08,105848.0,79.7036,79.7109,79.689,79.6963,105848.0
2020-01-31 12:20:00,109.09,109.11,109.08,109.09,107251.0,79.7036,79.7182,79.6963,79.7036,107251.0
2020-01-31 12:25:00,109.09,109.13,109.09,109.12,373557.0,79.7036,79.7328,79.7036,79.7255,373557.0
2020-01-31 12:30:00,109.11,109.11,109.08,109.08,122174.0,79.7182,79.7182,79.6963,79.6963,122174.0
2020-01-31 12:35:00,109.08,109.08,109.02,109.03,76674.0,79.6963,79.6963,79.6524,79.6598,76674.0
2020-01-31 12:40:00,109.02,109.1,109.0,109.1,159999.0,79.6524,79.7109,79.6378,79.7109,159999.0
2020-01-31 12:45:00,109.1,109.11,109.07,109.07,86904.0,79.7109,79.7182,79.689,79.689,86904.0
2020-01-31 12:50:00,109.07,109.09,109.02,109.07,54833.0,79.689,79.7036,79.6524,79.689,54833.0
2020-01-31 12:55:00,109.07,109.1,109.06,109.06,11716.0,79.689,79.7109,79.6817,79.6817,11716.0
2020-01-31 13:00:00,109.06,109.11,109.06,109.08,94669.0,79.6817,79.7182,79.6817,79.6963,94669.0
2020-01-31 13:05:00,109.08,109.09,109.05,109.06,66175.0,79.6963,79.7036,79.6744,79.6817,66175.0
2020-01-31 13:10:00,109.06,109.07,109.06,109.07,61920.0,79.6817,79.689,79.6817,79.689,61920.0
2020-01-31 13:15:00,109.07,109.09,109.06,109.07,94919.0,79.689,79.7036,79.6817,79.689,94919.0
2020-01-31 13:20:00,109.06,109.1,109.06,109.09,54380.0,79.6817,79.7109,79.6817,79.7036,54380.0
2020-01-31 13:25:00,109.1,109.1,109.06,109.08,25527.0,79.7109,79.7109,79.6817,79.6963,25527.0
2020-01-31 13:30:00,109.07,109.07,109.02,109.03,208113.0,79.689,79.689,79.6524,79.6598,208113.0
2020-01-31 13:35:00,109.02,109.02,108.95,108.96,147196.0,79.6524,79.6524,79.6013,79.6086,147196.0
2020-01-31 13:40:00,108.97,108.98,108.91,108.92,332381.0,79.6159,79.6232,79.5721,79.5794,332381.0
2020-01-31 13:45:00,108.92,108.97,108.91,108.97,85243.0,79.5794,79.6159,79.5721,79.6159,85243.0
2020-01-31 13:50:00,108.97,108.98,108.94,108.98,135950.0,79.6159,79.6232,79.594,79.6232,135950.0
2020-01-31 13:55:00,108.98,109.01,108.96,109.0,342448.0,79.6232,79.6451,79.6086,79.6378,342448.0
2020-01-31 14:00:00,109.01,109.08,109.01,109.07,50575.0,79.6451,79.6963,79.6451,79.689,50575.0
2020-01-31 14:05:00,109.07,109.07,109.04,109.06,48013.0,79.689,79.689,79.6671,79.6817,48013.0
2020-01-31 14:10:00,109.06,109.09,109.04,109.05,67971.0,79.6817,79.7036,79.6671,79.6744,67971.0
2020-01-31 14:15:00,109.05,109.09,109.04,109.08,126649.0,79.6744,79.7036,79.6671,79.6963,126649.0
2020-01-31 14:20:00,109.07,109.07,109.01,109.03,193730.0,79.689,79.689,79.6451,79.6598,193730.0
2020-01-31 14:25:00,109.03,109.04,109.01,109.02,48913.0,79.6598,79.6671,79.6451,79.6524,48913.0
2020-01-31 14:30:00,109.02,109.11,109.02,109.09,238292.0,79.6524,79.7182,79.6524,79.7036,238292.0
2020-01-31 14:35:00,109.09,109.09,109.05,109.07,58585.0,79.7036,79.7036,79.6744,79.689,58585.0
2020-01-31 14:40:00,109.07,109.08,109.02,109.02,97694.0,79.689,79.6963,79.6524,79.6524,97694.0
2020-01-31 14:45:00,109.02,109.06,109.02,109.05,58633.0,79.6524,79.6817,79.6524,79.6744,58633.0
2020-01-31 14:50:00,109.05,109.07,109.04,109.04,91397.0,79.6744,79.689,79.6671,79.6671,91397.0
2020-01-31 14:55:00,109.05,109.09,109.03,109.06,89306.0,79.6744,79.7036,79.6598,79.6817,89306.0
2020-01-31 15:00:00,109.06,109.07,109.01,109.04,121150.0,79.6817,79.689,79.6451,79.6671,121150.0
2020-01-31 15:05:00,109.03,109.03,108.99,108.99,74290.0,79.6598,79.6598,79.6305,79.6305,74290.0
2020-01-31 15:10:00,108.99,108.99,108.95,108.97,35733.0,79.6305,79.6305,79.6013,79.6159,35733.0
2020-01-31 15:15:00,108.97,109.0,108.94,108.98,133518.0,79.6159,79.6378,79.594,79.6232,133518.0
2020-01-31 15:20:00,108.99,109.0,108.95,108.98,74668.0,79.6305,79.6378,79.6013,79.6232,74668.0
2020-01-31 15:25:00,108.98,108.98,108.95,108.97,106436.0,79.6232,79.6232,79.6013,79.6159,106436.0
2020-01-31 15:30:00,108.96,108.98,108.92,108.97,69767.0,79.6086,79.6232,79.5794,79.6159,69767.0
2020-01-31 15:35:00,108.97,108.97,108.91,108.92,50096.0,79.6159,79.6159,79.5721,79.5794,50096.0
2020-01-31 15:40:00,108.92,109.05,108.9,109.03,160805.0,79.5794,79.6744,79.5648,79.6598,160805.0
2020-01-31 15:45:00,109.04,109.08,108.98,109.04,71981.0,79.6671,79.6963,79.6232,79.6671,71981.0
2020-01-31 15:50:00,109.03,109.08,109.01,109.07,202665.0,79.6598,79.6963,79.6451,79.689,202665.0
2020-01-31 15:55:00,109.08,109.1,109.04,109.04,288331.0,79.6963,79.7109,79.6671,79.6671,288331.0
2020-02-03 09:30:00,108.74,108.8,108.71,108.79,164727.0,79.7905,79.8345,79.7685,79.8272,164727.0
2020-02-03 09:35:00,108.8,108.92,108.79,108.9,76059.0,79.8345,79.9226,79.8272,79.9079,76059.0
2020-02-03 09:40:00,108.9,108.92,108.81,108.82,465339.0,79.9079,79.9226,79.8418,79.8492,465339.0
2020-02-03 09:45:00,108.82,108.88,108.82,108.87,185689.0,79.8492,79.8932,79.8492,79.8859,185689.0
2020-02-03 09:50:00,108.88,108.9,108.87,108.89,70750.0,79.8932,79.9079,79.8859,79.9005,70750.0
2020-02-03 09:55:00,108.9,108.92,108.89,108.89,53237.0,79.9079,79.9226,79.9005,79.9005,53237.0
2020-02-03 10:00:00,108.9,108.96,108.9,108.94,77570.0,79.9079,79.9519,79.9079,79.9372,77570.0
2020-02-03 10:05:00,108.93,108.93,108.86,108.89,95784.0,79.9299,79.9299,79.8785,79.9005,95784.0
2020-02-03 10:10:00,108.89,108.92,108.87,108.9,14990.0,79.9005,79.9226,79.8859,79.9079,14990.0
2020-02-03 10:15:00,108.91,108.95,108.89,108.95,96590.0,79.9152,79.9446,79.9005,79.9446,96590.0
2020-02-03 10:20:00,108.96,108.97,108.92,108.93,55291.0,79.9519,79.9592,79.9226,79.9299,55291.0
2020-02-03 10:25:00,108.94,108.95,108.92,108.94,87353.0,79.9372,79.9446,79.9226,79.9372,87353.0
2020-02-03 10:30:00,108.95,108.96,108.92,108.93,95098.0,79.9446,79.9519,79.9226,79.9299,95098.0
2020-02-03 10:35:00,108.93,108.94,108.9,108.9,42410.0,79.9299,79.9372,79.9079,79.9079,42410.0
2020-02-03 10:40:00,108.89,108.91,108.88,108.89,89244.0,79.9005,79.9152,79.8932,79.9005,89244.0
2020-02-03 10:45:00,108.89,108.89,108.83,108.85,67903.0,79.9005,79.9005,79.8565,79.8712,67903.0
2020-02-03 10:50:00,108.84,108.85,108.82,108.84,43422.0,79.8639,79.8712,79.8492,79.8639,43422.0
2020-02-03 10:55:00,108.84,108.85,108.78,108.81,89419.0,79.8639,79.8712,79.8198,79.8418,89419.0
2020-02-03 11:00:00,108.81,108.83,108.78,108.81,33940.0,79.8418,79.8565,79.8198,79.8418,33940.0
2020-02-03 11:05:00,108.81,108.82,108.79,108.81,19818.0,79.8418,79.8492,79.8272,79.8418,19818.0
2020-02-03 11:10:00,108.8,108.81,108.78,108.79,75884.0,79.8345,79.8418,79.8198,79.8272,75884.0
2020-02-03 11:15:00,108.79,108.8,108.77,108.79,57721.0,79.8272,79.8345,79.8125,79.8272,57721.0
2020-02-03 11:20:00,108.79,108.81,108.77,108.79,153220.0,79.8272,79.8418,79.8125,79.8272,153220.0
2020-02-03 11:25:00,108.8,108.8,108.76,108.76,47097.0,79.8345,79.8345,79.8052,79.8052,47097.0
2020-02-03 11:30:00,108.77,108.78,108.76,108.77,31809.0,79.8125,79.8198,79.8052,79.8125,31809.0
2020-02-03 11:35:00,108.76,108.76,108.73,108.74,22850.0,79.8052,79.8052,79.7831,79.7905,22850.0
2020-02-03 11:40:00,108.74,108.75,108.71,108.74,400106.0,79.7905,79.7978,79.7685,79.7905,400106.0
2020-02-03 11:45:00,108.73,108.74,108.71,108.73,120753.0,79.7831,79.7905,79.7685,79.7831,120753.0
2020-02-03 11:50:00,108.73,108.76,108.72,108.76,129670.0,79.7831,79.8052,79.7758,79.8052,129670.0
2020-02-03 11:55:00,108.76,108.79,108.75,108.79,25905.0,79.8052,79.8272,79.7978,79.8272,25905.0
2020-02-03 12:00:00,108.78,108.8,108.77,108.8,60023.0,79.8198,79.8345,79.8125,79.8345,60023.0
2020-02-03 12:05:00,108.8,108.8,108.78,108.79,28152.0,79.8345,79.8345,79.8198,79.8272,28152.0
2020-02-03 12:10:00,108.78,108.79,108.77,108.79,40659.0,79.8198,79.8272,79.8125,79.8272,40659.0
2020-02-03 12:15:00,108.79,108.8,108.78,108.79,9405.0,79.8272,79.8345,79.8198,79.8272,9405.0
2020-02-03 12:20:00,108.8,108.82,108.79,108.81,24282.0,79.8345,79.8492,79.8272,79.8418,24282.0
2020-02-03 12:25:00,108.8,108.82,108.8,108.81,18469.0,79.8345,79.8492,79.8345,79.8418,18469.0
2020-02-03 12:30:00,108.81,108.81,108.79,108.8,48055.0,79.8418,79.8418,79.8272,79.8345,48055.0
2020-02-03 12:35:00,108.8,108.8,108.79,108.8,15605.0,79.8345,79.8345,79.8272,79.8345,15605.0
2020-02-03 12:40:00,108.8,108.83,108.8,108.83,54247.0,79.8345,79.8565,79.8345,79.8565,54247.0
2020-02-03 12:45:00,108.82,108.83,108.81,108.82,122826.0,79.8492,79.8565,79.8418,79.8492,122826.0
2020-02-03 12:50:00,108.83,108.83,108.82,108.83,13608.0,79.8565,79.8565,79.8492,79.8565,13608.0
2020-02-03 12:55:00,108.83,108.84,108.82,108.84,28400.0,79.8565,79.8639,79.8492,79.8639,28400.0
2020-02-03 13:00:00,108.83,108.84,108.83,108.84,9021.0,79.8565,79.8639,79.8565,79.8639,9021.0
2020-02-03 13:05:00,108.84,108.84,108.82,108.83,8733.0,79.8639,79.8639,79.8492,79.8565,8733.0
2020-02-03 13:10:00,108.82,108.83,108.75,108.76,197095.0,79.8492,79.8565,79.7978,79.8052,197095.0
2020-02-03 13:15:00,108.75,108.79,108.75,108.79,98918.0,79.7978,79.8272,79.7978,79.8272,98918.0
2020-02-03 13:20:00,108.79,108.81,108.78,108.79,36753.0,79.8272,79.8418,79.8198,79.8272,36753.0
2020-02-03 13:25:00,108.78,108.79,108.76,108.76,91609.0,79.8198,79.8272,79.8052,79.8052,91609.0
2020-02-03 13:30:00,108.77,108.78,108.76,108.76,83050.0,79.8125,79.8198,79.8052,79.8052,83050.0
2020-02-03 13:35:00,108.76,108.8,108.75,108.75,132039.0,79.8052,79.8345,79.7978,79.7978,132039.0
2020-02-03 13:40:00,108.75,108.76,108.72,108.72,179554.0,79.7978,79.8052,79.7758,79.7758,179554.0
2020-02-03 13:45:00,108.72,108.73,108.7,108.71,132417.0,79.7758,79.7831,79.7611,79.7685,132417.0
2020-02-03 13:50:00,108.71,108.71,108.69,108.69,167415.0,79.7685,79.7685,79.7538,79.7538,167415.0
2020-02-03 13:55:00,108.7,108.7,108.69,108.69,17953.0,79.7611,79.7611,79.7538,79.7538,17953.0
2020-02-03 14:00:00,108.69,108.7,108.67,108.68,75021.0,79.7538,79.7611,79.7391,79.7465,75021.0
2020-02-03 14:05:00,108.68,108.68,108.64,108.65,206843.0,79.7465,79.7465,79.7171,79.7244,206843.0
2020-02-03 14:10:00,108.64,108.65,108.63,108.64,255834.0,79.7171,79.7244,79.7098,79.7171,255834.0
2020-02-03 14:15:00,108.64,108.65,108.63,108.65,14269.0,79.7171,79.7244,79.7098,79.7244,14269.0
2020-02-03 14:20:00,108.65,108.69,108.65,108.67,93265.0,79.7244,79.7538,79.7244,79.7391,93265.0
2020-02-03 14:25:00,108.68,108.68,108.65,108.65,54941.0,79.7465,79.7465,79.7244,79.7244,54941.0
2020-02-03 14:30:00,108.65,108.67,108.63,108.64,252710.0,79.7244,79.7391,79.7098,79.7171,252710.0
2020-02-03 14:35:00,108.64,108.66,108.63,108.65,68148.0,79.7171,79.7318,79.7098,79.7244,68148.0
2020-02-03 14:40:00,108.65,108.66,108.63,108.64,120320.0,79.7244,79.7318,79.7098,79.7171,120320.0
2020-02-03 14:45:00,108.65,108.66,108.64,108.65,66829.0,79.7244,79.7318,79.7171,79.7244,66829.0
2020-02-03 14:50:00,108.66,108.66,108.65,108.66,80766.0,79.7318,79.7318,79.7244,79.7318,80766.0
2020-02-03 14:55:00,108.66,108.69,108.65,108.69,282615.0,79.7318,79.7538,79.7244,79.7538,282615.0
2020-02-03 15:00:00,108.68,108.7,108.67,108.7,134240.0,79.7465,79.7611,79.7391,79.7611,134240.0
2020-02-03 15:05:00,108.7,108.7,108.69,108.7,367881.0,79.7611,79.7611,79.7538,79.7611,367881.0
2020-02-03 15:10:00,108.7,108.72,108.69,108.7,314886.0,79.7611,79.7758,79.7538,79.7611,314886.0
2020-02-03 15:15:00,108.71,108.72,108.7,108.72,43254.0,79.7685,79.7758,79.7611,79.7758,43254.0
2020-02-03 15:20:00,108.72,108.74,108.71,108.73,60711.0,79.7758,79.7905,79.7685,79.7831,60711.0
2020-02-03 15:25:00,108.74,108.76,108.73,108.76,351228.0,79.7905,79.8052,79.7831,79.8052,351228.0
2020-02-03 15:30:00,108.76,108.77,108.75,108.77,212911.0,79.8052,79.8125,79.7978,79.8125,212911.0
2020-02-03 15:35:00,108.77,108.78,108.74,108.76,324112.0,79.8125,79.8198,79.7905,79.8052,324112.0
2020-02-03 15:40:00,108.75,108.76,108.72,108.73,123077.0,79.7978,79.8052,79.7758,79.7831,123077.0
2020-02-03 15:45:00,108.72,108.73,108.65,108.65,122595.0,79.7758,79.7831,79.7244,79.7244,122595.0
2020-02-03 15:50:00,108.65,108.66,108.59,108.62,353438.0,79.7244,79.7318,79.6804,79.7024,353438.0
2020-02-03 15:55:00,108.63,108.64,108.62,108.63,465038.0,79.7098,79.7171,79.7024,79.7098,465038.0
2020-02-04 09:30:00,109.01,109.08,109.0,109.04,94919.0,79.9886,80.04,79.9813,80.0106,94919.0
2020-02-04 09:35:00,109.05,109.07,109.03,109.04,96204.0,80.0179,80.0326,80.0033,80.0106,96204.0
2020-02-04 09:40:00,109.04,109.13,109.03,109.12,176894.0,80.0106,80.0767,80.0033,80.0693,176894.0
2020-02-04 09:45:00,109.13,109.19,109.13,109.19,135374.0,80.0767,80.1207,80.0767,80.1207,135374.0
2020-02-04 09:50:00,109.2,109.2,109.18,109.19,72457.0,80.128,80.128,80.1133,80.1207,72457.0
2020-02-04 09:55:00,109.19,109.19,109.1,109.1,137016.0,80.1207,80.1207,80.0546,80.0546,137016.0
2020-02-04 10:00:00,109.1,109.11,109.06,109.07,168018.0,80.0546,80.062,80.0253,80.0326,168018.0
2020-02-04 10:05:00,109.08,109.08,109.05,109.06,333104.0,80.04,80.04,80.0179,80.0253,333104.0
2020-02-04 10:10:00,109.06,109.07,109.02,109.03,135971.0,80.0253,80.0326,79.9959,80.0033,135971.0
2020-02-04 10:15:00,109.04,109.05,109.02,109.05,71196.0,80.0106,80.0179,79.9959,80.0179,71196.0
2020-02-04 10:20:00,109.05,109.07,109.05,109.06,196030.0,80.0179,80.0326,80.0179,80.0253,196030.0
2020-02-04 10:25:00,109.06,109.11,109.06,109.1,39815.0,80.0253,80.062,80.0253,80.0546,39815.0
2020-02-04 10:30:00,109.1,109.13,109.09,109.13,48979.0,80.0546,80.0767,80.0473,80.0767,48979.0
2020-02-04 10:35:00,109.12,109.14,109.12,109.13,33658.0,80.0693,80.084,80.0693,80.0767,33658.0
2020-02-04 10:40:00,109.13,109.14,109.12,109.12,24146.0,80.0767,80.084,80.0693,80.0693,24146.0
2020-02-04 10:45:00,109.12,109.12,109.1,109.11,70069.0,80.0693,80.0693,80.0546,80.062,70069.0
2020-02-04 10:50:00,109.11,109.12,109.09,109.12,112111.0,80.062,80.0693,80.0473,80.0693,112111.0
2020-02-04 10:55:00,109.11,109.12,109.11,109.12,23128.0,80.062,80.0693,80.062,80.0693,23128.0
2020-02-04 11:00:00,109.12,109.14,109.11,109.13,99056.0,80.0693,80.084,80.062,80.0767,99056.0
2020-02-04 11:05:00,109.14,109.15,109.11,109.13,148198.0,80.084,80.0913,80.062,80.0767,148198.0
2020-02-04 11:10:00,109.13,109.15,109.11,109.13,155613.0,80.0767,80.0913,80.062,80.0767,155613.0
2020-02-04 11:15:00,109.13,109.16,109.12,109.16,62089.0,80.0767,80.0987,80.0693,80.0987,62089.0
2020-02-04 11:20:00,109.16,109.18,109.15,109.18,17802.0,80.0987,80.1133,80.0913,80.1133,17802.0
2020-02-04 11:25:00,109.17,109.18,109.15,109.17,35290.0,80.106,80.1133,80.0913,80.106,35290.0
2020-02-04 11:30:00,109.18,109.2,109.17,109.19,11015.0,80.1133,80.128,80.106,80.1207,11015.0
2020-02-04 11:35:00,109.2,109.21,109.19,109.21,66153.0,80.128,80.1354,80.1207,80.1354,66153.0
2020-02-04 11:40:00,109.21,109.21,109.2,109.21,25134.0,80.1354,80.1354,80.128,80.1354,25134.0
2020-02-04 11:45:00,109.21,109.21,109.2,109.21,31611.0,80.1354,80.1354,80.128,80.1354,31611.0
2020-02-04 11:50:00,109.21,109.21,109.18,109.19,57116.0,80.1354,80.1354,80.1133,80.1207,57116.0
2020-02-04 11:55:00,109.19,109.19,109.18,109.19,6860.0,80.1207,80.1207,80.1133,80.1207,6860.0
2020-02-04 12:00:00,109.19,109.19,109.18,109.19,20161.0,80.1207,80.1207,80.1133,80.1207,20161.0
2020-02-04 12:05:00,109.19,109.19,109.18,109.19,4537.0,80.1207,80.1207,80.1133,80.1207,4537.0
2020-02-04 12:10:00,109.19,109.19,109.18,109.19,3650.0,80.1207,80.1207,80.1133,80.1207,3650.0
2020-02-04 12:15:00,109.19,109.2,109.16,109.2,192026.0,80.1207,80.128,80.0987,80.128,192026.0
2020-02-04 12:20:00,109.19,109.21,109.19,109.21,96086.0,80.1207,80.1354,80.1207,80.1354,96086.0
2020-02-04 12:25:00,109.21,109.21,109.2,109.21,23893.0,80.1354,80.1354,80.128,80.1354,23893.0
2020-02-04 12:30:00,109.22,109.22,109.2,109.2,23853.0,80.1427,80.1427,80.128,80.128,23853.0
2020-02-04 12:35:00,109.2,109.21,109.18,109.2,31090.0,80.128,80.1354,80.1133,80.128,31090.0
2020-02-04 12:40:00,109.2,109.2,109.17,109.19,327548.0,80.128,80.128,80.106,80.1207,327548.0
2020-02-04 12:45:00,109.19,109.2,109.18,109.19,17985.0,80.1207,80.128,80.1133,80.1207,17985.0
2020-02-04 12:50:00,109.19,109.2,109.19,109.2,3830.0,80.1207,80.128,80.1207,80.128,3830.0
2020-02-04 12:55:00,109.2,109.2,109.19,109.2,39419.0,80.128,80.128,80.1207,80.128,39419.0
2020-02-04 13:00:00,109.2,109.2,109.19,109.2,16011.0,80.128,80.128,80.1207,80.128,16011.0
2020-02-04 13:05:00,109.2,109.2,109.19,109.2,24608.0,80.128,80.128,80.1207,80.128,24608.0
2020-02-04 13:10:00,109.19,109.2,109.18,109.19,31215.0,80.1207,80.128,80.1133,80.1207,31215.0
2020-02-04 13:15:00,109.18,109.18,109.15,109.17,37436.0,80.1133,80.1133,80.0913,80.106,37436.0
2020-02-04 13:20:00,109.16,109.17,109.14,109.14,65995.0,80.0987,80.106,80.084,80.084,65995.0
2020-02-04 13:25:00,109.15,109.15,109.11,109.15,70076.0,80.0913,80.0913,80.062,80.0913,70076.0
2020-02-04 13:30:00,109.15,109.16,109.14,109.15,22138.0,80.0913,80.0987,80.084,80.0913,22138.0
2020-02-04 13:35:00,109.15,109.17,109.15,109.17,17525.0,80.0913,80.106,80.0913,80.106,17525.0
2020-02-04 13:40:00,109.17,109.17,109.14,109.16,34232.0,80.106,80.106,80.084,80.0987,34232.0
2020-02-04 13:45:00,109.16,109.17,109.15,109.16,42598.0,80.0987,80.106,80.0913,80.0987,42598.0
2020-02-04 13:50:00,109.15,109.16,109.14,109.15,21240.0,80.0913,80.0987,80.084,80.0913,21240.0
2020-02-04 13:55:00,109.15,109.17,109.15,109.17,622810.0,80.0913,80.106,80.0913,80.106,622810.0
2020-02-04 14:00:00,109.17,109.18,109.16,109.18,19443.0,80.106,80.1133,80.0987,80.1133,19443.0
2020-02-04 14:05:00,109.18,109.19,109.18,109.18,56906.0,80.1133,80.1207,80.1133,80.1133,56906.0
2020-02-04 14:10:00,109.19,109.2,109.18,109.2,65711.0,80.1207,80.128,80.1133,80.128,65711.0
2020-02-04 14:15:00,109.2,109.2,109.16,109.17,84057.0,80.128,80.128,80.0987,80.106,84057.0
2020-02-04 14:20:00,109.17,109.18,109.16,109.18,124379.0,80.106,80.1133,80.0987,80.1133,124379.0
2020-02-04 14:25:00,109.17,109.18,109.16,109.17,21486.0,80.106,80.1133,80.0987,80.106,21486.0
2020-02-04 14:30:00,109.17,109.18,109.15,109.18,74220.0,80.106,80.1133,80.0913,80.1133,74220.0
2020-02-04 14:35:00,109.18,109.19,109.17,109.18,38156.0,80.1133,80.1207,80.106,80.1133,38156.0
2020-02-04 14:40:00,109.19,109.2,109.18,109.2,18380.0,80.1207,80.128,80.1133,80.128,18380.0
2020-02-04 14:45:00,109.2,109.2,109.18,109.19,56790.0,80.128,80.128,80.1133,80.1207,56790.0
2020-02-04 14:50:00,109.19,109.19,109.18,109.18,8556.0,80.1207,80.1207,80.1133,80.1133,8556.0
2020-02-04 14:55:00,109.18,109.19,109.18,109.19,8155.0,80.1133,80.1207,80.1133,80.1207,8155.0
2020-02-04 15:00:00,109.19,109.19,109.16,109.19,104100.0,80.1207,80.1207,80.0987,80.1207,104100.0
2020-02-04 15:05:00,109.19,109.19,109.18,109.19,23493.0,80.1207,80.1207,80.1133,80.1207,23493.0
2020-02-04 15:10:00,109.18,109.19,109.17,109.17,146179.0,80.1133,80.1207,80.106,80.106,146179.0
2020-02-04 15:15:00,109.18,109.19,109.17,109.19,65124.0,80.1133,80.1207,80.106,80.1207,65124.0
2020-02-04 15:20:00,109.19,109.21,109.18,109.2,42761.0,80.1207,80.1354,80.1133,80.128,42761.0
2020-02-04 15:25:00,109.2,109.23,109.2,109.23,63654.0,80.128,80.15,80.128,80.15,63654.0
2020-02-04 15:30:00,109.23,109.24,109.22,109.24,41389.0,80.15,80.1574,80.1427,80.1574,41389.0
2020-02-04 15:35:00,109.23,109.24,109.22,109.23,67789.0,80.15,80.1574,80.1427,80.15,67789.0
2020-02-04 15:40:00,109.23,109.23,109.21,109.22,116256.0,80.15,80.15,80.1354,80.1427,116256.0
2020-02-04 15:45:00,109.22,109.24,109.2,109.23,1471960.0,80.1427,80.1574,80.128,80.15,1471960.0
2020-02-04 15:50:00,109.23,109.24,109.22,109.23,326313.0,80.15,80.1574,80.1427,80.15,326313.0
2020-02-04 15:55:00,109.23,109.31,109.22,109.28,967440.0,80.15,80.2087,80.1427,80.1867,967440.0
2020-02-05 09:30:00,109.51,109.62,109.51,109.56,292379.0,80.3555,80.4362,80.3555,80.3922,292379.0
2020-02-05 09:35:00,109.56,109.57,109.52,109.53,91862.0,80.3922,80.3995,80.3628,80.3702,91862.0
2020-02-05 09:40:00,109.53,109.53,109.49,109.51,110038.0,80.3702,80.3702,80.3408,80.3555,110038.0
2020-02-05 09:45:00,109.52,109.59,109.52,109.58,202839.0,80.3628,80.4142,80.3628,80.4068,202839.0
2020-02-05 09:50:00,109.57,109.59,109.55,109.56,664459.0,80.3995,80.4142,80.3848,80.3922,664459.0
2020-02-05 09:55:00,109.56,109.58,109.56,109.58,744872.0,80.3922,80.4068,80.3922,80.4068,744872.0
2020-02-05 10:00:00,109.58,109.61,109.58,109.6,250214.0,80.4068,80.4289,80.4068,80.4215,250214.0
2020-02-05 10:05:00,109.6,109.62,109.58,109.59,62831.0,80.4215,80.4362,80.4068,80.4142,62831.0
2020-02-05 10:10:00,109.59,109.59,109.5,109.51,494270.0,80.4142,80.4142,80.3481,80.3555,494270.0
2020-02-05 10:15:00,109.51,109.54,109.5,109.54,180432.0,80.3555,80.3775,80.3481,80.3775,180432.0
2020-02-05 10:20:00,109.54,109.58,109.53,109.58,237975.0,80.3775,80.4068,80.3702,80.4068,237975.0
2020-02-05 10:25:00,109.58,109.59,109.52,109.54,271104.0,80.4068,80.4142,80.3628,80.3775,271104.0
2020-02-05 10:30:00,109.54,109.57,109.53,109.57,169199.0,80.3775,80.3995,80.3702,80.3995,169199.0
2020-02-05 10:35:00,109.56,109.57,109.5,109.51,192567.0,80.3922,80.3995,80.3481,80.3555,192567.0
2020-02-05 10:40:00,109.51,109.52,109.48,109.52,103059.0,80.3555,80.3628,80.3335,80.3628,103059.0
2020-02-05 10:45:00,109.52,109.53,109.5,109.53,75200.0,80.3628,80.3702,80.3481,80.3702,75200.0
2020-02-05 10:50:00,109.53,109.55,109.52,109.55,75216.0,80.3702,80.3848,80.3628,80.3848,75216.0
2020-02-05 10:55:00,109.55,109.58,109.54,109.56,53253.0,80.3848,80.4068,80.3775,80.3922,53253.0
2020-02-05 11:00:00,109.56,109.56,109.53,109.54,56118.0,80.3922,80.3922,80.3702,80.3775,56118.0
2020-02-05 11:05:00,109.54,109.56,109.53,109.56,53148.0,80.3775,80.3922,80.3702,80.3922,53148.0
2020-02-05 11:10:00,109.56,109.57,109.55,109.57,17323.0,80.3922,80.3995,80.3848,80.3995,17323.0
2020-02-05 11:15:00,109.57,109.59,109.56,109.58,58204.0,80.3995,80.4142,80.3922,80.4068,58204.0
2020-02-05 11:20:00,109.57,109.6,109.57,109.58,38822.0,80.3995,80.4215,80.3995,80.4068,38822.0
2020-02-05 11:25:00,109.59,109.6,109.58,109.59,39077.0,80.4142,80.4215,80.4068,80.4142,39077.0
2020-02-05 11:30:00,109.59,109.6,109.58,109.59,50397.0,80.4142,80.4215,80.4068,80.4142,50397.0
2020-02-05 11:35:00,109.58,109.58,109.55,109.57,27457.0,80.4068,80.4068,80.3848,80.3995,27457.0
2020-02-05 11:40:00,109.56,109.57,109.54,109.56,27811.0,80.3922,80.3995,80.3775,80.3922,27811.0
2020-02-05 11:45:00,109.57,109.6,109.56,109.6,22531.0,80.3995,80.4215,80.3922,80.4215,22531.0
2020-02-05 11:50:00,109.59,109.6,109.58,109.59,9645.0,80.4142,80.4215,80.4068,80.4142,9645.0
2020-02-05 11:55:00,109.59,109.6,109.58,109.6,18153.0,80.4142,80.4215,80.4068,80.4215,18153.0
2020-02-05 12:00:00,109.59,109.6,109.59,109.59,175691.0,80.4142,80.4215,80.4142,80.4142,175691.0
2020-02-05 12:05:00,109.59,109.6,109.59,109.6,10330.0,80.4142,80.4215,80.4142,80.4215,10330.0
2020-02-05 12:10:00,109.6,109.62,109.59,109.61,22270.0,80.4215,80.4362,80.4142,80.4289,22270.0
2020-02-05 12:15:00,109.61,109.62,109.59,109.6,25724.0,80.4289,80.4362,80.4142,80.4215,25724.0
2020-02-05 12:20:00,109.6,109.6,109.56,109.59,38706.0,80.4215,80.4215,80.3922,80.4142,38706.0
2020-02-05 12:25:00,109.6,109.61,109.59,109.61,48558.0,80.4215,80.4289,80.4142,80.4289,48558.0
2020-02-05 12:30:00,109.61,109.61,109.59,109.61,24383.0,80.4289,80.4289,80.4142,80.4289,24383.0
2020-02-05 12:35:00,109.61,109.62,109.61,109.62,30222.0,80.4289,80.4362,80.4289,80.4362,30222.0
2020-02-05 12:40:00,109.62,109.62,109.59,109.6,22016.0,80.4362,80.4362,80.4142,80.4215,22016.0
2020-02-05 12:45:00,109.6,109.61,109.59,109.6,47201.0,80.4215,80.4289,80.4142,80.4215,47201.0
2020-02-05 12:50:00,109.6,109.61,109.59,109.59,19490.0,80.4215,80.4289,80.4142,80.4142,19490.0
2020-02-05 12:55:00,109.59,109.59,109.57,109.58,9024.0,80.4142,80.4142,80.3995,80.4068,9024.0
2020-02-05 13:00:00,109.58,109.58,109.57,109.57,12996.0,80.4068,80.4068,80.3995,80.3995,12996.0
2020-02-05 13:05:00,109.56,109.57,109.55,109.57,31371.0,80.3922,80.3995,80.3848,80.3995,31371.0
2020-02-05 13:10:00,109.57,109.57,109.56,109.57,14726.0,80.3995,80.3995,80.3922,80.3995,14726.0
2020-02-05 13:15:00,109.57,109.57,109.55,109.56,8868.0,80.3995,80.3995,80.3848,80.3922,8868.0
2020-02-05 13:20:00,109.56,109.56,109.55,109.56,30896.0,80.3922,80.3922,80.3848,80.3922,30896.0
2020-02-05 13:25:00,109.56,109.57,109.55,109.57,33116.0,80.3922,80.3995,80.3848,80.3995,33116.0
2020-02-05 13:30:00,109.57,109.58,109.56,109.58,115854.0,80.3995,80.4068,80.3922,80.4068,115854.0
2020-02-05 13:35:00,109.58,109.59,109.57,109.59,71765.0,80.4068,80.4142,80.3995,80.4142,71765.0
2020-02-05 13:40:00,109.59,109.59,109.58,109.59,108331.0,80.4142,80.4142,80.4068,80.4142,108331.0
2020-02-05 13:45:00,109.59,109.61,109.59,109.61,35840.0,80.4142,80.4289,80.4142,80.4289,35840.0
2020-02-05 13:50:00,109.61,109.61,109.59,109.59,27282.0,80.4289,80.4289,80.4142,80.4142,27282.0
2020-02-05 13:55:00,109.6,109.6,109.59,109.6,8055.0,80.4215,80.4215,80.4142,80.4215,8055.0
2020-02-05 14:00:00,109.59,109.6,109.57,109.58,36943.0,80.4142,80.4215,80.3995,80.4068,36943.0
2020-02-05 14:05:00,109.58,109.59,109.58,109.59,11765.0,80.4068,80.4142,80.4068,80.4142,11765.0
2020-02-05 14:10:00,109.59,109.59,109.59,109.59,1300.0,80.4142,80.4142,80.4142,80.4142,1300.0
2020-02-05 14:15:00,109.59,109.61,109.58,109.6,85208.0,80.4142,80.4289,80.4068,80.4215,85208.0
2020-02-05 14:20:00,109.6,109.61,109.6,109.61,42697.0,80.4215,80.4289,80.4215,80.4289,42697.0
2020-02-05 14:25:00,109.61,109.61,109.59,109.6,49712.0,80.4289,80.4289,80.4142,80.4215,49712.0
2020-02-05 14:30:00,109.6,109.6,109.59,109.6,16739.0,80.4215,80.4215,80.4142,80.4215,16739.0
2020-02-05 14:35:00,109.6,109.6,109.59,109.6,11295.0,80.4215,80.4215,80.4142,80.4215,11295.0
2020-02-05 14:40:00,109.6,109.6,109.59,109.6,18681.0,80.4215,80.4215,80.4142,80.4215,18681.0
2020-02-05 14:45:00,109.6,109.61,109.59,109.61,51832.0,80.4215,80.4289,80.4142,80.4289,51832.0
2020-02-05 14:50:00,109.61,109.63,109.6,109.63,133153.0,80.4289,80.4435,80.4215,80.4435,133153.0
2020-02-05 14:55:00,109.63,109.66,109.62,109.64,28652.0,80.4435,80.4656,80.4362,80.4509,28652.0
2020-02-05 15:00:00,109.64,109.66,109.63,109.64,29941.0,80.4509,80.4656,80.4435,80.4509,29941.0
2020-02-05 15:05:00,109.64,109.65,109.63,109.64,47376.0,80.4509,80.4582,80.4435,80.4509,47376.0
2020-02-05 15:10:00,109.63,109.64,109.63,109.64,9804.0,80.4435,80.4509,80.4435,80.4509,9804.0
2020-02-05 15:15:00,109.64,109.65,109.63,109.65,54845.0,80.4509,80.4582,80.4435,80.4582,54845.0
2020-02-05 15:20:00,109.65,109.67,109.64,109.66,288847.0,80.4582,80.4729,80.4509,80.4656,288847.0
2020-02-05 15:25:00,109.66,109.66,109.63,109.63,71890.0,80.4656,80.4656,80.4435,80.4435,71890.0
2020-02-05 15:30:00,109.63,109.64,109.62,109.64,130944.0,80.4435,80.4509,80.4362,80.4509,130944.0
2020-02-05 15:35:00,109.64,109.66,109.63,109.65,227587.0,80.4509,80.4656,80.4435,80.4582,227587.0
2020-02-05 15:40:00,109.65,109.67,109.64,109.67,111921.0,80.4582,80.4729,80.4509,80.4729,111921.0
2020-02-05 15:45:00,109.67,109.68,109.63,109.68,54265.0,80.4729,80.4802,80.4435,80.4802,54265.0
2020-02-05 15:50:00,109.68,109.68,109.66,109.66,112083.0,80.4802,80.4802,80.4656,80.4656,112083.0
2020-02-05 15:55:00,109.66,109.74,109.66,109.72,369403.0,80.4656,80.5243,80.4656,80.5096,369403.0
2020-02-06 09:30:00,109.7,109.71,109.63,109.64,74601.0,80.4949,80.5022,80.4435,80.4509,74601.0
2020-02-06 09:35:00,109.63,109.63,109.59,109.59,27201.0,80.4435,80.4435,80.4142,80.4142,27201.0
2020-02-06 09:40:00,109.59,109.59,109.55,109.57,55121.0,80.4142,80.4142,80.3848,80.3995,55121.0
2020-02-06 09:45:00,109.57,109.6,109.56,109.56,92780.0,80.3995,80.4215,80.3922,80.3922,92780.0
2020-02-06 09:50:00,109.56,109.58,109.52,109.56,78886.0,80.3922,80.4068,80.3628,80.3922,78886.0
2020-02-06 09:55:00,109.57,109.63,109.56,109.63,12782.0,80.3995,80.4435,80.3922,80.4435,12782.0
2020-02-06 10:00:00,109.63,109.63,109.6,109.62,29780.0,80.4435,80.4435,80.4215,80.4362,29780.0
2020-02-06 10:05:00,109.63,109.65,109.62,109.63,68499.0,80.4435,80.4582,80.4362,80.4435,68499.0
2020-02-06 10:10:00,109.63,109.65,109.62,109.62,79446.0,80.4435,80.4582,80.4362,80.4362,79446.0
2020-02-06 10:15:00,109.63,109.63,109.55,109.55,49058.0,80.4435,80.4435,80.3848,80.3848,49058.0
2020-02-06 10:20:00,109.55,109.58,109.52,109.57,36717.0,80.3848,80.4068,80.3628,80.3995,36717.0
2020-02-06 10:25:00,109.56,109.59,109.54,109.56,22647.0,80.3922,80.4142,80.3775,80.3922,22647.0
2020-02-06 10:30:00,109.57,109.61,109.56,109.61,21182.0,80.3995,80.4289,80.3922,80.4289,21182.0
2020-02-06 10:35:00,109.61,109.64,109.61,109.63,26845.0,80.4289,80.4509,80.4289,80.4435,26845.0
2020-02-06 10:40:00,109.63,109.64,109.59,109.59,18516.0,80.4435,80.4509,80.4142,80.4142,18516.0
2020-02-06 10:45:00,109.59,109.63,109.58,109.61,65396.0,80.4142,80.4435,80.4068,80.4289,65396.0
2020-02-06 10:50:00,109.6,109.62,109.56,109.57,11238.0,80.4215,80.4362,80.3922,80.3995,11238.0
2020-02-06 10:55:00,109.57,109.62,109.57,109.61,21664.0,80.3995,80.4362,80.3995,80.4289,21664.0
2020-02-06 11:00:00,109.61,109.67,109.6,109.67,167200.0,80.4289,80.4729,80.4215,80.4729,167200.0
2020-02-06 11:05:00,109.67,109.69,109.66,109.69,57205.0,80.4729,80.4876,80.4656,80.4876,57205.0
2020-02-06 11:10:00,109.69,109.7,109.69,109.7,43197.0,80.4876,80.4949,80.4876,80.4949,43197.0
2020-02-06 11:15:00,109.71,109.73,109.7,109.72,127235.0,80.5022,80.5169,80.4949,80.5096,127235.0
2020-02-06 11:20:00,109.73,109.75,109.71,109.72,195612.0,80.5169,80.5316,80.5022,80.5096,195612.0
2020-02-06 11:25:00,109.72,109.72,109.68,109.69,53045.0,80.5096,80.5096,80.4802,80.4876,53045.0
2020-02-06 11:30:00,109.69,109.72,109.67,109.68,65952.0,80.4876,80.5096,80.4729,80.4802,65952.0
2020-02-06 11:35:00,109.68,109.68,109.64,109.67,26920.0,80.4802,80.4802,80.4509,80.4729,26920.0
2020-02-06 11:40:00,109.67,109.69,109.62,109.62,78451.0,80.4729,80.4876,80.4362,80.4362,78451.0
2020-02-06 11:45:00,109.62,109.64,109.61,109.63,32680.0,80.4362,80.4509,80.4289,80.4435,32680.0
2020-02-06 11:50:00,109.63,109.63,109.6,109.61,15808.0,80.4435,80.4435,80.4215,80.4289,15808.0
2020-02-06 11:55:00,109.61,109.62,109.59,109.59,12903.0,80.4289,80.4362,80.4142,80.4142,12903.0
2020-02-06 12:00:00,109.59,109.64,109.58,109.64,53509.0,80.4142,80.4509,80.4068,80.4509,53509.0
2020-02-06 12:05:00,109.64,109.68,109.64,109.68,44917.0,80.4509,80.4802,80.4509,80.4802,44917.0
2020-02-06 12:10:00,109.67,109.69,109.66,109.67,33745.0,80.4729,80.4876,80.4656,80.4729,33745.0
2020-02-06 12:15:00,109.67,109.69,109.66,109.68,12466.0,80.4729,80.4876,80.4656,80.4802,12466.0
2020-02-06 12:20:00,109.69,109.73,109.68,109.73,19204.0,80.4876,80.5169,80.4802,80.5169,19204.0
2020-02-06 12:25:00,109.73,109.76,109.72,109.76,104412.0,80.5169,80.5389,80.5096,80.5389,104412.0
2020-02-06 12:30:00,109.76,109.81,109.75,109.81,184232.0,80.5389,80.5756,80.5316,80.5756,184232.0
2020-02-06 12:35:00,109.81,109.81,109.79,109.8,38897.0,80.5756,80.5756,80.5609,80.5683,38897.0
2020-02-06 12:40:00,109.8,109.81,109.79,109.81,45734.0,80.5683,80.5756,80.5609,80.5756,45734.0
2020-02-06 12:45:00,109.81,109.82,109.77,109.78,113438.0,80.5756,80.583,80.5463,80.5536,113438.0
2020-02-06 12:50:00,109.79,109.79,109.76,109.78,19454.0,80.5609,80.5609,80.5389,80.5536,19454.0
2020-02-06 12:55:00,109.78,109.78,109.76,109.78,8267.0,80.5536,80.5536,80.5389,80.5536,8267.0
2020-02-06 13:00:00,109.78,109.79,109.77,109.78,87897.0,80.5536,80.5609,80.5463,80.5536,87897.0
2020-02-06 13:05:00,109.78,109.79,109.75,109.76,80665.0,80.5536,80.5609,80.5316,80.5389,80665.0
2020-02-06 13:10:00,109.75,109.76,109.75,109.76,11053.0,80.5316,80.5389,80.5316,80.5389,11053.0
2020-02-06 13:15:00,109.76,109.76,109.74,109.75,21826.0,80.5389,80.5389,80.5243,80.5316,21826.0
2020-02-06 13:20:00,109.75,109.75,109.73,109.73,58755.0,80.5316,80.5316,80.5169,80.5169,58755.0
2020-02-06 13:25:00,109.73,109.74,109.72,109.73,27604.0,80.5169,80.5243,80.5096,80.5169,27604.0
2020-02-06 13:30:00,109.73,109.73,109.7,109.72,24016.0,80.5169,80.5169,80.4949,80.5096,24016.0
2020-02-06 13:35:00,109.72,109.73,109.69,109.69,42742.0,80.5096,80.5169,80.4876,80.4876,42742.0
2020-02-06 13:40:00,109.7,109.73,109.69,109.73,24811.0,80.4949,80.5169,80.4876,80.5169,24811.0
2020-02-06 13:45:00,109.73,109.73,109.71,109.73,30110.0,80.5169,80.5169,80.5022,80.5169,30110.0
2020-02-06 13:50:00,109.73,109.74,109.73,109.74,44243.0,80.5169,80.5243,80.5169,80.5243,44243.0
2020-02-06 13:55:00,109.74,109.75,109.73,109.75,8400.0,80.5243,80.5316,80.5169,80.5316,8400.0
2020-02-06 14:00:00,109.75,109.75,109.73,109.74,22198.0,80.5316,80.5316,80.5169,80.5243,22198.0
2020-02-06 14:05:00,109.73,109.76,109.73,109.76,18625.0,80.5169,80.5389,80.5169,80.5389,18625.0
2020-02-06 14:10:00,109.76,109.78,109.75,109.78,66715.0,80.5389,80.5536,80.5316,80.5536,66715.0
2020-02-06 14:15:00,109.77,109.78,109.75,109.76,14057.0,80.5463,80.5536,80.5316,80.5389,14057.0
2020-02-06 14:20:00,109.76,109.76,109.74,109.74,11154.0,80.5389,80.5389,80.5243,80.5243,11154.0
2020-02-06 14:25:00,109.75,109.77,109.74,109.77,49086.0,80.5316,80.5463,80.5243,80.5463,49086.0
2020-02-06 14:30:00,109.77,109.78,109.76,109.77,47872.0,80.5463,80.5536,80.5389,80.5463,47872.0
2020-02-06 14:35:00,109.77,109.77,109.75,109.76,14203.0,80.5463,80.5463,80.5316,80.5389,14203.0
2020-02-06 14:40:00,109.76,109.77,109.75,109.76,13670.0,80.5389,80.5463,80.5316,80.5389,13670.0
2020-02-06 14:45:00,109.76,109.76,109.74,109.76,23607.0,80.5389,80.5389,80.5243,80.5389,23607.0
2020-02-06 14:50:00,109.76,109.76,109.75,109.76,7857.0,80.5389,80.5389,80.5316,80.5389,7857.0
2020-02-06 14:55:00,109.76,109.76,109.75,109.75,11464.0,80.5389,80.5389,80.5316,80.5316,11464.0
2020-02-06 15:00:00,109.75,109.75,109.74,109.75,7908.0,80.5316,80.5316,80.5243,80.5316,7908.0
2020-02-06 15:05:00,109.75,109.75,109.74,109.75,53335.0,80.5316,80.5316,80.5243,80.5316,53335.0
2020-02-06 15:10:00,109.75,109.77,109.74,109.77,772473.0,80.5316,80.5463,80.5243,80.5463,772473.0
2020-02-06 15:15:00,109.76,109.76,109.75,109.76,37639.0,80.5389,80.5389,80.5316,80.5389,37639.0
2020-02-06 15:20:00,109.76,109.76,109.74,109.74,192324.0,80.5389,80.5389,80.5243,80.5243,192324.0
2020-02-06 15:25:00,109.75,109.75,109.74,109.75,4213.0,80.5316,80.5316,80.5243,80.5316,4213.0
2020-02-06 15:30:00,109.74,109.76,109.73,109.75,309882.0,80.5243,80.5389,80.5169,80.5316,309882.0
2020-02-06 15:35:00,109.76,109.77,109.75,109.77,127019.0,80.5389,80.5463,80.5316,80.5463,127019.0
2020-02-06 15:40:00,109.77,109.77,109.76,109.76,62686.0,80.5463,80.5463,80.5389,80.5389,62686.0
2020-02-06 15:45:00,109.76,109.77,109.76,109.76,39291.0,80.5389,80.5463,80.5389,80.5389,39291.0
2020-02-06 15:50:00,109.76,109.77,109.76,109.77,137539.0,80.5389,80.5463,80.5389,80.5463,137539.0
2020-02-06 15:55:00,109.77,109.8,109.77,109.77,531365.0,80.5463,80.5683,80.5463,80.5463,531365.0
2020-02-07 09:30:00,109.6,109.7,109.53,109.53,221815.0,80.4215,80.4949,80.3702,80.3702,221815.0
2020-02-07 09:35:00,109.53,109.65,109.53,109.6,94347.0,80.3702,80.4582,80.3702,80.4215,94347.0
2020-02-07 09:40:00,109.61,109.62,109.58,109.6,805287.0,80.4289,80.4362,80.4068,80.4215,805287.0
2020-02-07 09:45:00,109.6,109.64,109.59,109.63,148758.0,80.4215,80.4509,80.4142,80.4435,148758.0
2020-02-07 09:50:00,109.64,109.66,109.63,109.65,51338.0,80.4509,80.4656,80.4435,80.4582,51338.0
2020-02-07 09:55:00,109.65,109.66,109.61,109.61,65886.0,80.4582,80.4656,80.4289,80.4289,65886.0
2020-02-07 10:00:00,109.61,109.61,109.57,109.57,61475.0,80.4289,80.4289,80.3995,80.3995,61475.0
2020-02-07 10:05:00,109.57,109.6,109.54,109.6,135775.0,80.3995,80.4215,80.3775,80.4215,135775.0
2020-02-07 10:10:00,109.61,109.62,109.6,109.61,48697.0,80.4289,80.4362,80.4215,80.4289,48697.0
2020-02-07 10:15:00,109.61,109.62,109.6,109.62,91071.0,80.4289,80.4362,80.4215,80.4362,91071.0
2020-02-07 10:20:00,109.62,109.64,109.62,109.63,86728.0,80.4362,80.4509,80.4362,80.4435,86728.0
2020-02-07 10:25:00,109.63,109.64,109.61,109.63,21207.0,80.4435,80.4509,80.4289,80.4435,21207.0
2020-02-07 10:30:00,109.63,109.64,109.62,109.62,16217.0,80.4435,80.4509,80.4362,80.4362,16217.0
2020-02-07 10:35:00,109.62,109.65,109.62,109.64,51274.0,80.4362,80.4582,80.4362,80.4509,51274.0
2020-02-07 10:40:00,109.65,109.67,109.63,109.66,21678.0,80.4582,80.4729,80.4435,80.4656,21678.0
2020-02-07 10:45:00,109.67,109.67,109.63,109.64,15624.0,80.4729,80.4729,80.4435,80.4509,15624.0
2020-02-07 10:50:00,109.64,109.66,109.64,109.64,56988.0,80.4509,80.4656,80.4509,80.4509,56988.0
2020-02-07 10:55:00,109.65,109.66,109.64,109.64,9057.0,80.4582,80.4656,80.4509,80.4509,9057.0
2020-02-07 11:00:00,109.64,109.65,109.63,109.64,31002.0,80.4509,80.4582,80.4435,80.4509,31002.0
2020-02-07 11:05:00,109.65,109.67,109.64,109.64,50177.0,80.4582,80.4729,80.4509,80.4509,50177.0
2020-02-07 11:10:00,109.64,109.65,109.63,109.65,27622.0,80.4509,80.4582,80.4435,80.4582,27622.0
2020-02-07 11:15:00,109.65,109.65,109.64,109.65,7498.0,80.4582,80.4582,80.4509,80.4582,7498.0
2020-02-07 11:20:00,109.65,109.68,109.65,109.68,62350.0,80.4582,80.4802,80.4582,80.4802,62350.0
2020-02-07 11:25:00,109.69,109.71,109.68,109.7,66084.0,80.4876,80.5022,80.4802,80.4949,66084.0
2020-02-07 11:30:00,109.7,109.71,109.68,109.69,57446.0,80.4949,80.5022,80.4802,80.4876,57446.0
2020-02-07 11:35:00,109.69,109.69,109.66,109.66,68387.0,80.4876,80.4876,80.4656,80.4656,68387.0
2020-02-07 11:40:00,109.66,109.68,109.66,109.68,3060.0,80.4656,80.4802,80.4656,80.4802,3060.0
2020-02-07 11:45:00,109.68,109.68,109.65,109.65,20436.0,80.4802,80.4802,80.4582,80.4582,20436.0
2020-02-07 11:50:00,109.65,109.67,109.64,109.67,25279.0,80.4582,80.4729,80.4509,80.4729,25279.0
2020-02-07 11:55:00,109.67,109.68,109.67,109.68,17832.0,80.4729,80.4802,80.4729,80.4802,17832.0
2020-02-07 12:00:00,109.68,109.7,109.67,109.68,31892.0,80.4802,80.4949,80.4729,80.4802,31892.0
2020-02-07 12:05:00,109.69,109.7,109.68,109.68,7697.0,80.4876,80.4949,80.4802,80.4802,7697.0
2020-02-07 12:10:00,109.68,109.69,109.66,109.67,178862.0,80.4802,80.4876,80.4656,80.4729,178862.0
2020-02-07 12:15:00,109.67,109.68,109.67,109.67,8055.0,80.4729,80.4802,80.4729,80.4729,8055.0
2020-02-07 12:20:00,109.68,109.68,109.67,109.68,662.0,80.4802,80.4802,80.4729,80.4802,662.0
2020-02-07 12:25:00,109.67,109.68,109.67,109.67,1100.0,80.4729,80.4802,80.4729,80.4729,1100.0
2020-02-07 12:30:00,109.67,109.67,109.65,109.65,26715.0,80.4729,80.4729,80.4582,80.4582,26715.0
2020-02-07 12:35:00,109.65,109.66,109.64,109.66,21640.0,80.4582,80.4656,80.4509,80.4656,21640.0
2020-02-07 12:40:00,109.66,109.67,109.65,109.65,6708.0,80.4656,80.4729,80.4582,80.4582,6708.0
2020-02-07 12:45:00,109.66,109.66,109.63,109.64,20485.0,80.4656,80.4656,80.4435,80.4509,20485.0
2020-02-07 12:50:00,109.65,109.65,109.64,109.64,18140.0,80.4582,80.4582,80.4509,80.4509,18140.0
2020-02-07 12:55:00,109.65,109.66,109.64,109.66,10958.0,80.4582,80.4656,80.4509,80.4656,10958.0
2020-02-07 13:00:00,109.65,109.66,109.64,109.66,23499.0,80.4582,80.4656,80.4509,80.4656,23499.0
2020-02-07 13:05:00,109.67,109.68,109.66,109.67,18205.0,80.4729,80.4802,80.4656,80.4729,18205.0
2020-02-07 13:10:00,109.66,109.67,109.66,109.66,450.0,80.4656,80.4729,80.4656,80.4656,450.0
2020-02-07 13:15:00,109.66,109.68,109.66,109.68,62930.0,80.4656,80.4802,80.4656,80.4802,62930.0
2020-02-07 13:20:00,109.67,109.69,109.67,109.69,26953.0,80.4729,80.4876,80.4729,80.4876,26953.0
2020-02-07 13:25:00,109.69,109.7,109.68,109.69,6359.0,80.4876,80.4949,80.4802,80.4876,6359.0
2020-02-07 13:30:00,109.69,109.71,109.69,109.69,50626.0,80.4876,80.5022,80.4876,80.4876,50626.0
2020-02-07 13:35:00,109.69,109.71,109.63,109.64,284682.0,80.4876,80.5022,80.4435,80.4509,284682.0
2020-02-07 13:40:00,109.64,109.64,109.63,109.64,117623.0,80.4509,80.4509,80.4435,80.4509,117623.0
2020-02-07 13:45:00,109.64,109.64,109.61,109.62,11363.0,80.4509,80.4509,80.4289,80.4362,11363.0
2020-02-07 13:50:00,109.62,109.62,109.61,109.61,166755.0,80.4362,80.4362,80.4289,80.4289,166755.0
2020-02-07 13:55:00,109.62,109.62,109.59,109.6,25931.0,80.4362,80.4362,80.4142,80.4215,25931.0
2020-02-07 14:00:00,109.59,109.6,109.56,109.57,86139.0,80.4142,80.4215,80.3922,80.3995,86139.0
2020-02-07 14:05:00,109.56,109.63,109.55,109.6,250681.0,80.3922,80.4435,80.3848,80.4215,250681.0
2020-02-07 14:10:00,109.61,109.62,109.6,109.62,307734.0,80.4289,80.4362,80.4215,80.4362,307734.0
2020-02-07 14:15:00,109.62,109.65,109.62,109.64,87188.0,80.4362,80.4582,80.4362,80.4509,87188.0
2020-02-07 14:20:00,109.64,109.65,109.62,109.63,95966.0,80.4509,80.4582,80.4362,80.4435,95966.0
2020-02-07 14:25:00,109.63,109.66,109.62,109.66,13565.0,80.4435,80.4656,80.4362,80.4656,13565.0
2020-02-07 14:30:00,109.66,109.67,109.65,109.67,39896.0,80.4656,80.4729,80.4582,80.4729,39896.0
2020-02-07 14:35:00,109.67,109.68,109.66,109.68,58760.0,80.4729,80.4802,80.4656,80.4802,58760.0
2020-02-07 14:40:00,109.68,109.73,109.68,109.73,40865.0,80.4802,80.5169,80.4802,80.5169,40865.0
2020-02-07 14:45:00,109.72,109.72,109.69,109.7,19111.0,80.5096,80.5096,80.4876,80.4949,19111.0
2020-02-07 14:50:00,109.7,109.71,109.67,109.7,10122.0,80.4949,80.5022,80.4729,80.4949,10122.0
2020-02-07 14:55:00,109.7,109.71,109.7,109.71,24776.0,80.4949,80.5022,80.4949,80.5022,24776.0
2020-02-07 15:00:00,109.72,109.73,109.7,109.71,13827.0,80.5096,80.5169,80.4949,80.5022,13827.0
2020-02-07 15:05:00,109.7,109.71,109.68,109.68,12230.0,80.4949,80.5022,80.4802,80.4802,12230.0
2020-02-07 15:10:00,109.69,109.69,109.68,109.69,8261.0,80.4876,80.4876,80.4802,80.4876,8261.0
2020-02-07 15:15:00,109.69,109.7,109.69,109.7,14547.0,80.4876,80.4949,80.4876,80.4949,14547.0
2020-02-07 15:20:00,109.7,109.7,109.66,109.68,16083.0,80.4949,80.4949,80.4656,80.4802,16083.0
2020-02-07 15:25:00,109.68,109.71,109.68,109.7,15274.0,80.4802,80.5022,80.4802,80.4949,15274.0
2020-02-07 15:30:00,109.7,109.71,109.69,109.71,11456.0,80.4949,80.5022,80.4876,80.5022,11456.0
2020-02-07 15:35:00,109.71,109.71,109.69,109.7,14351.0,80.5022,80.5022,80.4876,80.4949,14351.0
2020-02-07 15:40:00,109.69,109.72,109.69,109.72,31316.0,80.4876,80.5096,80.4876,80.5096,31316.0
2020-02-07 15:45:00,109.72,109.72,109.66,109.66,245980.0,80.5096,80.5096,80.4656,80.4656,245980.0
2020-02-07 15:50:00,109.66,109.67,109.6,109.61,1138217.0,80.4656,80.4729,80.4215,80.4289,1138217.0
2020-02-07 15:55:00,109.61,109.64,109.59,109.6,1324478.0,80.4289,80.4509,80.4142,80.4215,1324478.0
2020-02-10 09:30:00,109.53,109.61,109.52,109.58,109510.0,80.3702,80.4289,80.3628,80.4068,109510.0
2020-02-10 09:35:00,109.58,109.62,109.58,109.6,39714.0,80.4068,80.4362,80.4068,80.4215,39714.0
2020-02-10 09:40:00,109.6,109.62,109.59,109.61,39253.0,80.4215,80.4362,80.4142,80.4289,39253.0
2020-02-10 09:45:00,109.61,109.61,109.53,109.54,47523.0,80.4289,80.4289,80.3702,80.3775,47523.0
2020-02-10 09:50:00,109.53,109.55,109.5,109.54,68506.0,80.3702,80.3848,80.3481,80.3775,68506.0
2020-02-10 09:55:00,109.54,109.59,109.51,109.58,63718.0,80.3775,80.4142,80.3555,80.4068,63718.0
2020-02-10 10:00:00,109.58,109.61,109.58,109.59,37463.0,80.4068,80.4289,80.4068,80.4142,37463.0
2020-02-10 10:05:00,109.59,109.6,109.56,109.59,90729.0,80.4142,80.4215,80.3922,80.4142,90729.0
2020-02-10 10:10:00,109.59,109.59,109.57,109.58,40831.0,80.4142,80.4142,80.3995,80.4068,40831.0
2020-02-10 10:15:00,109.57,109.59,109.57,109.59,127617.0,80.3995,80.4142,80.3995,80.4142,127617.0
2020-02-10 10:20:00,109.59,109.59,109.57,109.58,84215.0,80.4142,80.4142,80.3995,80.4068,84215.0
2020-02-10 10:25:00,109.58,109.59,109.57,109.59,74427.0,80.4068,80.4142,80.3995,80.4142,74427.0
2020-02-10 10:30:00,109.59,109.61,109.58,109.61,41138.0,80.4142,80.4289,80.4068,80.4289,41138.0
2020-02-10 10:35:00,109.61,109.64,109.6,109.64,46800.0,80.4289,80.4509,80.4215,80.4509,46800.0
2020-02-10 10:40:00,109.64,109.64,109.6,109.61,68324.0,80.4509,80.4509,80.4215,80.4289,68324.0
2020-02-10 10:45:00,109.61,109.63,109.6,109.63,54462.0,80.4289,80.4435,80.4215,80.4435,54462.0
2020-02-10 10:50:00,109.63,109.63,109.61,109.61,7382.0,80.4435,80.4435,80.4289,80.4289,7382.0
2020-02-10 10:55:00,109.62,109.62,109.58,109.6,14191.0,80.4362,80.4362,80.4068,80.4215,14191.0
2020-02-10 11:00:00,109.59,109.61,109.59,109.59,11819.0,80.4142,80.4289,80.4142,80.4142,11819.0
2020-02-10 11:05:00,109.6,109.61,109.58,109.59,15547.0,80.4215,80.4289,80.4068,80.4142,15547.0
2020-02-10 11:10:00,109.59,109.59,109.57,109.57,3255.0,80.4142,80.4142,80.3995,80.3995,3255.0
2020-02-10 11:15:00,109.58,109.59,109.58,109.59,6470.0,80.4068,80.4142,80.4068,80.4142,6470.0
2020-02-10 11:20:00,109.59,109.6,109.58,109.6,13682.0,80.4142,80.4215,80.4068,80.4215,13682.0
2020-02-10 11:25:00,109.6,109.61,109.59,109.6,32047.0,80.4215,80.4289,80.4142,80.4215,32047.0
2020-02-10 11:30:00,109.61,109.61,109.6,109.61,19398.0,80.4289,80.4289,80.4215,80.4289,19398.0
2020-02-10 11:35:00,109.6,109.63,109.59,109.62,78449.0,80.4215,80.4435,80.4142,80.4362,78449.0
2020-02-10 11:40:00,109.61,109.64,109.6,109.63,27313.0,80.4289,80.4509,80.4215,80.4435,27313.0
2020-02-10 11:45:00,109.62,109.66,109.62,109.65,25369.0,80.4362,80.4656,80.4362,80.4582,25369.0
2020-02-10 11:50:00,109.65,109.65,109.62,109.62,22198.0,80.4582,80.4582,80.4362,80.4362,22198.0
2020-02-10 11:55:00,109.61,109.63,109.61,109.61,3021.0,80.4289,80.4435,80.4289,80.4289,3021.0
2020-02-10 12:00:00,109.61,109.62,109.59,109.6,6977.0,80.4289,80.4362,80.4142,80.4215,6977.0
2020-02-10 12:05:00,109.6,109.61,109.59,109.61,6623.0,80.4215,80.4289,80.4142,80.4289,6623.0
2020-02-10 12:10:00,109.61,109.63,109.61,109.63,24453.0,80.4289,80.4435,80.4289,80.4435,24453.0
2020-02-10 12:15:00,109.63,109.63,109.61,109.62,53150.0,80.4435,80.4435,80.4289,80.4362,53150.0
2020-02-10 12:20:00,109.61,109.61,109.6,109.6,4485.0,80.4289,80.4289,80.4215,80.4215,4485.0
2020-02-10 12:25:00,109.6,109.62,109.6,109.62,8246.0,80.4215,80.4362,80.4215,80.4362,8246.0
2020-02-10 12:30:00,109.63,109.63,109.6,109.6,33925.0,80.4435,80.4435,80.4215,80.4215,33925.0
2020-02-10 12:35:00,109.6,109.6,109.58,109.6,15619.0,80.4215,80.4215,80.4068,80.4215,15619.0
2020-02-10 12:40:00,109.61,109.62,109.6,109.62,2169.0,80.4289,80.4362,80.4215,80.4362,2169.0
2020-02-10 12:45:00,109.62,109.62,109.6,109.6,122862.0,80.4362,80.4362,80.4215,80.4215,122862.0
2020-02-10 12:50:00,109.6,109.61,109.6,109.61,16619.0,80.4215,80.4289,80.4215,80.4289,16619.0
2020-02-10 12:55:00,109.62,109.62,109.59,109.59,57680.0,80.4362,80.4362,80.4142,80.4142,57680.0
2020-02-10 13:00:00,109.6,109.64,109.6,109.64,42672.0,80.4215,80.4509,80.4215,80.4509,42672.0
2020-02-10 13:05:00,109.63,109.65,109.63,109.64,24195.0,80.4435,80.4582,80.4435,80.4509,24195.0
2020-02-10 13:10:00,109.64,109.67,109.64,109.67,55746.0,80.4509,80.4729,80.4509,80.4729,55746.0
2020-02-10 13:15:00,109.66,109.67,109.65,109.67,103063.0,80.4656,80.4729,80.4582,80.4729,103063.0
2020-02-10 13:20:00,109.67,109.67,109.66,109.67,16561.0,80.4729,80.4729,80.4656,80.4729,16561.0
2020-02-10 13:25:00,109.67,109.67,109.65,109.66,16346.0,80.4729,80.4729,80.4582,80.4656,16346.0
2020-02-10 13:30:00,109.66,109.68,109.66,109.67,48897.0,80.4656,80.4802,80.4656,80.4729,48897.0
2020-02-10 13:35:00,109.67,109.67,109.64,109.65,36940.0,80.4729,80.4729,80.4509,80.4582,36940.0
2020-02-10 13:40:00,109.65,109.66,109.63,109.64,41728.0,80.4582,80.4656,80.4435,80.4509,41728.0
2020-02-10 13:45:00,109.65,109.65,109.63,109.65,4509.0,80.4582,80.4582,80.4435,80.4582,4509.0
2020-02-10 13:50:00,109.65,109.66,109.65,109.66,9380.0,80.4582,80.4656,80.4582,80.4656,9380.0
2020-02-10 13:55:00,109.66,109.67,109.65,109.66,31619.0,80.4656,80.4729,80.4582,80.4656,31619.0
2020-02-10 14:00:00,109.66,109.66,109.64,109.65,42378.0,80.4656,80.4656,80.4509,80.4582,42378.0
2020-02-10 14:05:00,109.65,109.67,109.65,109.66,101228.0,80.4582,80.4729,80.4582,80.4656,101228.0
2020-02-10 14:10:00,109.66,109.67,109.66,109.66,14666.0,80.4656,80.4729,80.4656,80.4656,14666.0
2020-02-10 14:15:00,109.66,109.67,109.66,109.66,7583.0,80.4656,80.4729,80.4656,80.4656,7583.0
2020-02-10 14:20:00,109.67,109.67,109.66,109.67,4116.0,80.4729,80.4729,80.4656,80.4729,4116.0
2020-02-10 14:25:00,109.67,109.68,109.66,109.67,21783.0,80.4729,80.4802,80.4656,80.4729,21783.0
2020-02-10 14:30:00,109.68,109.7,109.67,109.7,50975.0,80.4802,80.4949,80.4729,80.4949,50975.0
2020-02-10 14:35:00,109.7,109.7,109.67,109.69,87733.0,80.4949,80.4949,80.4729,80.4876,87733.0
2020-02-10 14:40:00,109.69,109.72,109.68,109.72,289759.0,80.4876,80.5096,80.4802,80.5096,289759.0
2020-02-10 14:45:00,109.71,109.72,109.7,109.72,37466.0,80.5022,80.5096,80.4949,80.5096,37466.0
2020-02-10 14:50:00,109.72,109.73,109.71,109.73,60489.0,80.5096,80.5169,80.5022,80.5169,60489.0
2020-02-10 14:55:00,109.73,109.74,109.72,109.74,47170.0,80.5169,80.5243,80.5096,80.5243,47170.0
2020-02-10 15:00:00,109.73,109.77,109.73,109.75,334819.0,80.5169,80.5463,80.5169,80.5316,334819.0
2020-02-10 15:05:00,109.76,109.77,109.75,109.77,22130.0,80.5389,80.5463,80.5316,80.5463,22130.0
2020-02-10 15:10:00,109.77,109.79,109.76,109.78,268584.0,80.5463,80.5609,80.5389,80.5536,268584.0
2020-02-10 15:15:00,109.78,109.8,109.75,109.76,92758.0,80.5536,80.5683,80.5316,80.5389,92758.0
2020-02-10 15:20:00,109.76,109.78,109.76,109.76,17612.0,80.5389,80.5536,80.5389,80.5389,17612.0
2020-02-10 15:25:00,109.76,109.78,109.76,109.78,55859.0,80.5389,80.5536,80.5389,80.5536,55859.0
2020-02-10 15:30:00,109.78,109.78,109.74,109.78,31227.0,80.5536,80.5536,80.5243,80.5536,31227.0
2020-02-10 15:35:00,109.78,109.78,109.73,109.74,180965.0,80.5536,80.5536,80.5169,80.5243,180965.0
2020-02-10 15:40:00,109.73,109.79,109.73,109.79,331746.0,80.5169,80.5609,80.5169,80.5609,331746.0
2020-02-10 15:45:00,109.79,109.79,109.74,109.75,80962.0,80.5609,80.5609,80.5243,80.5316,80962.0
2020-02-10 15:50:00,109.76,109.77,109.73,109.77,187584.0,80.5389,80.5463,80.5169,80.5463,187584.0
2020-02-10 15:55:00,109.76,109.79,109.75,109.77,1588580.0,80.5389,80.5609,80.5316,80.5463,1588580.0
2020-02-11 09:30:00,109.9,109.92,109.83,109.84,534095.0,80.6417,80.6563,80.5903,80.5976,534095.0
2020-02-11 09:35:00,109.83,109.85,109.8,109.83,86912.0,80.5903,80.605,80.5683,80.5903,86912.0
2020-02-11 09:40:00,109.82,109.87,109.8,109.86,83781.0,80.583,80.6196,80.5683,80.6123,83781.0
2020-02-11 09:45:00,109.87,109.88,109.86,109.87,77066.0,80.6196,80.627,80.6123,80.6196,77066.0
2020-02-11 09:50:00,109.87,109.87,109.86,109.87,4852.0,80.6196,80.6196,80.6123,80.6196,4852.0
2020-02-11 09:55:00,109.87,109.87,109.85,109.86,11243.0,80.6196,80.6196,80.605,80.6123,11243.0
2020-02-11 10:00:00,109.86,109.89,109.85,109.89,134089.0,80.6123,80.6343,80.605,80.6343,134089.0
2020-02-11 10:05:00,109.89,109.9,109.88,109.89,71983.0,80.6343,80.6417,80.627,80.6343,71983.0
2020-02-11 10:10:00,109.9,109.91,109.89,109.91,30300.0,80.6417,80.649,80.6343,80.649,30300.0
2020-02-11 10:15:00,109.91,109.92,109.87,109.87,136165.0,80.649,80.6563,80.6196,80.6196,136165.0
2020-02-11 10:20:00,109.87,109.88,109.85,109.86,60939.0,80.6196,80.627,80.605,80.6123,60939.0
2020-02-11 10:25:00,109.85,109.88,109.85,109.88,165482.0,80.605,80.627,80.605,80.627,165482.0
2020-02-11 10:30:00,109.88,109.89,109.87,109.88,88207.0,80.627,80.6343,80.6196,80.627,88207.0
2020-02-11 10:35:00,109.88,109.88,109.85,109.86,55409.0,80.627,80.627,80.605,80.6123,55409.0
2020-02-11 10:40:00,109.88,109.89,109.88,109.89,22868.0,80.627,80.6343,80.627,80.6343,22868.0
2020-02-11 10:45:00,109.89,109.89,109.84,109.84,118221.0,80.6343,80.6343,80.5976,80.5976,118221.0
2020-02-11 10:50:00,109.84,109.86,109.83,109.84,28098.0,80.5976,80.6123,80.5903,80.5976,28098.0
2020-02-11 10:55:00,109.84,109.85,109.82,109.84,325213.0,80.5976,80.605,80.583,80.5976,325213.0
2020-02-11 11:00:00,109.83,109.86,109.82,109.82,102945.0,80.5903,80.6123,80.583,80.583,102945.0
2020-02-11 11:05:00,109.82,109.84,109.82,109.83,5350.0,80.583,80.5976,80.583,80.5903,5350.0
2020-02-11 11:10:00,109.82,109.89,109.81,109.84,713223.0,80.583,80.6343,80.5756,80.5976,713223.0
2020-02-11 11:15:00,109.84,109.85,109.83,109.85,63526.0,80.5976,80.605,80.5903,80.605,63526.0
2020-02-11 11:20:00,109.85,109.85,109.82,109.83,61580.0,80.605,80.605,80.583,80.5903,61580.0
2020-02-11 11:25:00,109.84,109.84,109.83,109.83,81197.0,80.5976,80.5976,80.5903,80.5903,81197.0
2020-02-11 11:30:00,109.83,109.84,109.82,109.83,342327.0,80.5903,80.5976,80.583,80.5903,342327.0
2020-02-11 11:35:00,109.83,109.84,109.78,109.79,118562.0,80.5903,80.5976,80.5536,80.5609,118562.0
2020-02-11 11:40:00,109.79,109.84,109.78,109.84,97772.0,80.5609,80.5976,80.5536,80.5976,97772.0
2020-02-11 11:45:00,109.84,109.85,109.84,109.84,14958.0,80.5976,80.605,80.5976,80.5976,14958.0
2020-02-11 11:50:00,109.84,109.86,109.84,109.85,38803.0,80.5976,80.6123,80.5976,80.605,38803.0
2020-02-11 11:55:00,109.85,109.86,109.82,109.83,34829.0,80.605,80.6123,80.583,80.5903,34829.0
2020-02-11 12:00:00,109.83,109.85,109.83,109.85,95830.0,80.5903,80.605,80.5903,80.605,95830.0
2020-02-11 12:05:00,109.84,109.85,109.84,109.84,38175.0,80.5976,80.605,80.5976,80.5976,38175.0
2020-02-11 12:10:00,109.84,109.85,109.82,109.84,111609.0,80.5976,80.605,80.583,80.5976,111609.0
2020-02-11 12:15:00,109.84,109.86,109.84,109.86,136292.0,80.5976,80.6123,80.5976,80.6123,136292.0
2020-02-11 12:20:00,109.87,109.87,109.84,109.86,138232.0,80.6196,80.6196,80.5976,80.6123,138232.0
2020-02-11 12:25:00,109.86,109.89,109.86,109.89,58946.0,80.6123,80.6343,80.6123,80.6343,58946.0
2020-02-11 12:30:00,109.89,109.89,109.88,109.89,36823.0,80.6343,80.6343,80.627,80.6343,36823.0
2020-02-11 12:35:00,109.89,109.89,109.84,109.86,99557.0,80.6343,80.6343,80.5976,80.6123,99557.0
2020-02-11 12:40:00,109.86,109.86,109.84,109.86,45551.0,80.6123,80.6123,80.5976,80.6123,45551.0
2020-02-11 12:45:00,109.85,109.86,109.85,109.86,4892.0,80.605,80.6123,80.605,80.6123,4892.0
2020-02-11 12:50:00,109.85,109.86,109.83,109.84,75212.0,80.605,80.6123,80.5903,80.5976,75212.0
2020-02-11 12:55:00,109.84,109.87,109.84,109.86,23468.0,80.5976,80.6196,80.5976,80.6123,23468.0
2020-02-11 13:00:00,109.86,109.88,109.86,109.87,29369.0,80.6123,80.627,80.6123,80.6196,29369.0
2020-02-11 13:05:00,109.86,109.88,109.86,109.87,5783.0,80.6123,80.627,80.6123,80.6196,5783.0
2020-02-11 13:10:00,109.87,109.88,109.87,109.87,4152.0,80.6196,80.627,80.6196,80.6196,4152.0
2020-02-11 13:15:00,109.87,109.88,109.87,109.87,22414.0,80.6196,80.627,80.6196,80.6196,22414.0
2020-02-11 13:20:00,109.88,109.88,109.86,109.86,21620.0,80.627,80.627,80.6123,80.6123,21620.0
2020-02-11 13:25:00,109.86,109.86,109.84,109.84,14474.0,80.6123,80.6123,80.5976,80.5976,14474.0
2020-02-11 13:30:00,109.84,109.85,109.84,109.84,27650.0,80.5976,80.605,80.5976,80.5976,27650.0
2020-02-11 13:35:00,109.84,109.85,109.83,109.84,27539.0,80.5976,80.605,80.5903,80.5976,27539.0
2020-02-11 13:40:00,109.84,109.85,109.83,109.84,59228.0,80.5976,80.605,80.5903,80.5976,59228.0
2020-02-11 13:45:00,109.84,109.85,109.82,109.82,20770.0,80.5976,80.605,80.583,80.583,20770.0
2020-02-11 13:50:00,109.83,109.83,109.79,109.8,31903.0,80.5903,80.5903,80.5609,80.5683,31903.0
2020-02-11 13:55:00,109.8,109.82,109.79,109.8,48315.0,80.5683,80.583,80.5609,80.5683,48315.0
2020-02-11 14:00:00,109.81,109.84,109.8,109.8,145859.0,80.5756,80.5976,80.5683,80.5683,145859.0
2020-02-11 14:05:00,109.81,109.82,109.79,109.81,42719.0,80.5756,80.583,80.5609,80.5756,42719.0
2020-02-11 14:10:00,109.81,109.83,109.81,109.81,51322.0,80.5756,80.5903,80.5756,80.5756,51322.0
2020-02-11 14:15:00,109.81,109.82,109.81,109.81,75286.0,80.5756,80.583,80.5756,80.5756,75286.0
2020-02-11 14:20:00,109.81,109.82,109.78,109.79,98593.0,80.5756,80.583,80.5536,80.5609,98593.0
2020-02-11 14:25:00,109.79,109.81,109.78,109.8,61562.0,80.5609,80.5756,80.5536,80.5683,61562.0
2020-02-11 14:30:00,109.81,109.83,109.79,109.81,68835.0,80.5756,80.5903,80.5609,80.5756,68835.0
2020-02-11 14:35:00,109.81,109.83,109.8,109.83,58691.0,80.5756,80.5903,80.5683,80.5903,58691.0
2020-02-11 14:40:00,109.83,109.85,109.81,109.85,109617.0,80.5903,80.605,80.5756,80.605,109617.0
2020-02-11 14:45:00,109.84,109.85,109.83,109.83,74026.0,80.5976,80.605,80.5903,80.5903,74026.0
2020-02-11 14:50:00,109.83,109.84,109.81,109.82,72812.0,80.5903,80.5976,80.5756,80.583,72812.0
2020-02-11 14:55:00,109.81,109.83,109.79,109.8,77661.0,80.5756,80.5903,80.5609,80.5683,77661.0
2020-02-11 15:00:00,109.81,109.82,109.78,109.78,84604.0,80.5756,80.583,80.5536,80.5536,84604.0
2020-02-11 15:05:00,109.78,109.81,109.77,109.77,53252.0,80.5536,80.5756,80.5463,80.5463,53252.0
2020-02-11 15:10:00,109.78,109.79,109.74,109.75,79833.0,80.5536,80.5609,80.5243,80.5316,79833.0
2020-02-11 15:15:00,109.75,109.78,109.74,109.75,212115.0,80.5316,80.5536,80.5243,80.5316,212115.0
2020-02-11 15:20:00,109.74,109.78,109.74,109.78,429307.0,80.5243,80.5536,80.5243,80.5536,429307.0
2020-02-11 15:25:00,109.78,109.79,109.76,109.77,128766.0,80.5536,80.5609,80.5389,80.5463,128766.0
2020-02-11 15:30:00,109.78,109.79,109.74,109.76,85728.0,80.5536,80.5609,80.5243,80.5389,85728.0
2020-02-11 15:35:00,109.75,109.79,109.75,109.76,139959.0,80.5316,80.5609,80.5316,80.5389,139959.0
2020-02-11 15:40:00,109.76,109.8,109.76,109.78,69519.0,80.5389,80.5683,80.5389,80.5536,69519.0
2020-02-11 15:45:00,109.78,109.81,109.77,109.8,395302.0,80.5536,80.5756,80.5463,80.5683,395302.0
2020-02-11 15:50:00,109.79,109.82,109.79,109.82,254846.0,80.5609,80.583,80.5609,80.583,254846.0
2020-02-11 15:55:00,109.82,109.83,109.8,109.81,472811.0,80.583,80.5903,80.5683,80.5756,472811.0
2020-02-12 09:30:00,109.99,109.99,109.96,109.99,77412.0,80.7077,80.7077,80.6857,80.7077,77412.0
2020-02-12 09:35:00,109.99,109.99,109.96,109.96,341651.0,80.7077,80.7077,80.6857,80.6857,341651.0
2020-02-12 09:40:00,109.97,109.97,109.92,109.92,248087.0,80.693,80.693,80.6563,80.6563,248087.0
2020-02-12 09:45:00,109.93,109.97,109.93,109.94,89095.0,80.6637,80.693,80.6637,80.671,89095.0
2020-02-12 09:50:00,109.93,109.94,109.91,109.92,36216.0,80.6637,80.671,80.649,80.6563,36216.0
2020-02-12 09:55:00,109.93,109.95,109.89,109.95,44616.0,80.6637,80.6783,80.6343,80.6783,44616.0
2020-02-12 10:00:00,109.95,109.97,109.91,109.92,99077.0,80.6783,80.693,80.649,80.6563,99077.0
2020-02-12 10:05:00,109.92,109.93,109.89,109.92,113967.0,80.6563,80.6637,80.6343,80.6563,113967.0
2020-02-12 10:10:00,109.92,109.93,109.9,109.93,63877.0,80.6563,80.6637,80.6417,80.6637,63877.0
2020-02-12 10:15:00,109.92,109.95,109.92,109.94,27065.0,80.6563,80.6783,80.6563,80.671,27065.0
2020-02-12 10:20:00,109.95,109.95,109.92,109.94,34107.0,80.6783,80.6783,80.6563,80.671,34107.0
2020-02-12 10:25:00,109.93,109.94,109.93,109.94,21118.0,80.6637,80.671,80.6637,80.671,21118.0
2020-02-12 10:30:00,109.94,109.97,109.92,109.92,43346.0,80.671,80.693,80.6563,80.6563,43346.0
2020-02-12 10:35:00,109.91,109.96,109.91,109.94,8467.0,80.649,80.6857,80.649,80.671,8467.0
2020-02-12 10:40:00,109.95,109.95,109.93,109.93,24820.0,80.6783,80.6783,80.6637,80.6637,24820.0
2020-02-12 10:45:00,109.93,109.95,109.92,109.93,19881.0,80.6637,80.6783,80.6563,80.6637,19881.0
2020-02-12 10:50:00,109.94,109.94,109.92,109.94,3538.0,80.671,80.671,80.6563,80.671,3538.0
2020-02-12 10:55:00,109.95,109.95,109.92,109.93,14121.0,80.6783,80.6783,80.6563,80.6637,14121.0
2020-02-12 11:00:00,109.94,109.97,109.94,109.97,40533.0,80.671,80.693,80.671,80.693,40533.0
2020-02-12 11:05:00,109.96,109.97,109.96,109.97,10538.0,80.6857,80.693,80.6857,80.693,10538.0
2020-02-12 11:10:00,109.97,109.97,109.95,109.96,57223.0,80.693,80.693,80.6783,80.6857,57223.0
2020-02-12 11:15:00,109.96,110.0,109.96,110.0,144924.0,80.6857,80.715,80.6857,80.715,144924.0
2020-02-12 11:20:00,110.0,110.01,110.0,110.01,41329.0,80.715,80.7224,80.715,80.7224,41329.0
2020-02-12 11:25:00,110.01,110.01,109.99,109.99,26654.0,80.7224,80.7224,80.7077,80.7077,26654.0
2020-02-12 11:30:00,110.0,110.0,109.99,110.0,26002.0,80.715,80.715,80.7077,80.715,26002.0
2020-02-12 11:35:00,110.0,110.0,109.99,109.99,28041.0,80.715,80.715,80.7077,80.7077,28041.0
2020-02-12 11:40:00,110.0,110.0,109.99,110.0,7487.0,80.715,80.715,80.7077,80.715,7487.0
2020-02-12 11:45:00,109.99,110.01,109.99,110.01,21185.0,80.7077,80.7224,80.7077,80.7224,21185.0
2020-02-12 11:50:00,110.01,110.01,110.0,110.01,4731.0,80.7224,80.7224,80.715,80.7224,4731.0
2020-02-12 11:55:00,110.01,110.01,109.98,109.98,16189.0,80.7224,80.7224,80.7004,80.7004,16189.0
2020-02-12 12:00:00,109.98,109.98,109.96,109.97,16524.0,80.7004,80.7004,80.6857,80.693,16524.0
2020-02-12 12:05:00,109.98,109.98,109.96,109.96,28960.0,80.7004,80.7004,80.6857,80.6857,28960.0
2020-02-12 12:10:00,109.96,109.96,109.95,109.95,20594.0,80.6857,80.6857,80.6783,80.6783,20594.0
2020-02-12 12:15:00,109.95,109.96,109.95,109.96,5619.0,80.6783,80.6857,80.6783,80.6857,5619.0
2020-02-12 12:20:00,109.96,109.99,109.95,109.98,1048118.0,80.6857,80.7077,80.6783,80.7004,1048118.0
2020-02-12 12:25:00,109.98,110.03,109.98,110.02,20821.0,80.7004,80.737,80.7004,80.7297,20821.0
2020-02-12 12:30:00,110.02,110.02,109.99,110.02,22187.0,80.7297,80.7297,80.7077,80.7297,22187.0
2020-02-12 12:35:00,110.02,110.04,110.01,110.04,38126.0,80.7297,80.7444,80.7224,80.7444,38126.0
2020-02-12 12:40:00,110.04,110.04,110.03,110.04,7870.0,80.7444,80.7444,80.737,80.7444,7870.0
2020-02-12 12:45:00,110.04,110.04,110.03,110.03,17633.0,80.7444,80.7444,80.737,80.737,17633.0
2020-02-12 12:50:00,110.04,110.04,109.99,110.0,38960.0,80.7444,80.7444,80.7077,80.715,38960.0
2020-02-12 12:55:00,110.0,110.01,109.99,110.01,20122.0,80.715,80.7224,80.7077,80.7224,20122.0
2020-02-12 13:00:00,110.0,110.01,109.97,109.97,5692.0,80.715,80.7224,80.693,80.693,5692.0
2020-02-12 13:05:00,109.98,109.98,109.97,109.98,14329.0,80.7004,80.7004,80.693,80.7004,14329.0
2020-02-12 13:10:00,109.98,109.98,109.97,109.98,8547.0,80.7004,80.7004,80.693,80.7004,8547.0
2020-02-12 13:15:00,109.98,109.99,109.98,109.98,5335.0,80.7004,80.7077,80.7004,80.7004,5335.0
2020-02-12 13:20:00,109.98,109.99,109.96,109.96,9862.0,80.7004,80.7077,80.6857,80.6857,9862.0
2020-02-12 13:25:00,109.96,109.99,109.95,109.99,170852.0,80.6857,80.7077,80.6783,80.7077,170852.0
2020-02-12 13:30:00,109.99,110.0,109.99,110.0,7323.0,80.7077,80.715,80.7077,80.715,7323.0
2020-02-12 13:35:00,110.0,110.01,110.0,110.01,9267.0,80.715,80.7224,80.715,80.7224,9267.0
2020-02-12 13:40:00,110.01,110.02,110.0,110.02,23869.0,80.7224,80.7297,80.715,80.7297,23869.0
2020-02-12 13:45:00,110.02,110.02,110.0,110.02,28253.0,80.7297,80.7297,80.715,80.7297,28253.0
2020-02-12 13:50:00,110.02,110.02,110.01,110.01,14426.0,80.7297,80.7297,80.7224,80.7224,14426.0
2020-02-12 13:55:00,110.01,110.02,110.01,110.01,17141.0,80.7224,80.7297,80.7224,80.7224,17141.0
2020-02-12 14:00:00,110.02,110.03,110.01,110.02,114839.0,80.7297,80.737,80.7224,80.7297,114839.0
2020-02-12 14:05:00,110.03,110.04,110.02,110.04,19766.0,80.737,80.7444,80.7297,80.7444,19766.0
2020-02-12 14:10:00,110.04,110.05,110.03,110.04,60299.0,80.7444,80.7517,80.737,80.7444,60299.0
2020-02-12 14:15:00,110.04,110.04,110.03,110.04,60823.0,80.7444,80.7444,80.737,80.7444,60823.0
2020-02-12 14:20:00,110.04,110.05,110.03,110.05,46758.0,80.7444,80.7517,80.737,80.7517,46758.0
2020-02-12 14:25:00,110.05,110.05,110.0,110.0,72889.0,80.7517,80.7517,80.715,80.715,72889.0
2020-02-12 14:30:00,110.0,110.04,110.0,110.04,179074.0,80.715,80.7444,80.715,80.7444,179074.0
2020-02-12 14:35:00,110.04,110.05,110.04,110.04,11567.0,80.7444,80.7517,80.7444,80.7444,11567.0
2020-02-12 14:40:00,110.04,110.06,110.03,110.05,59693.0,80.7444,80.7591,80.737,80.7517,59693.0
2020-02-12 14:45:00,110.06,110.08,110.06,110.07,30131.0,80.7591,80.7737,80.7591,80.7664,30131.0
2020-02-12 14:50:00,110.06,110.06,110.04,110.04,20597.0,80.7591,80.7591,80.7444,80.7444,20597.0
2020-02-12 14:55:00,110.04,110.05,110.02,110.05,93393.0,80.7444,80.7517,80.7297,80.7517,93393.0
2020-02-12 15:00:00,110.05,110.08,110.04,110.08,52473.0,80.7517,80.7737,80.7444,80.7737,52473.0
2020-02-12 15:05:00,110.07,110.07,110.05,110.05,19960.0,80.7664,80.7664,80.7517,80.7517,19960.0
2020-02-12 15:10:00,110.05,110.07,110.04,110.06,37218.0,80.7517,80.7664,80.7444,80.7591,37218.0
2020-02-12 15:15:00,110.06,110.09,110.05,110.09,51158.0,80.7591,80.7811,80.7517,80.7811,51158.0
2020-02-12 15:20:00,110.09,110.12,110.06,110.08,195979.0,80.7811,80.8031,80.7591,80.7737,195979.0
2020-02-12 15:25:00,110.08,110.09,110.06,110.09,111054.0,80.7737,80.7811,80.7591,80.7811,111054.0
2020-02-12 15:30:00,110.09,110.11,110.06,110.11,47601.0,80.7811,80.7957,80.7591,80.7957,47601.0
2020-02-12 15:35:00,110.11,110.12,110.09,110.1,20738.0,80.7957,80.8031,80.7811,80.7884,20738.0
2020-02-12 15:40:00,110.11,110.12,110.1,110.12,56959.0,80.7957,80.8031,80.7884,80.8031,56959.0
2020-02-12 15:45:00,110.12,110.13,110.1,110.1,84956.0,80.8031,80.8104,80.7884,80.7884,84956.0
2020-02-12 15:50:00,110.11,110.15,110.1,110.14,178188.0,80.7957,80.8251,80.7884,80.8178,178188.0
2020-02-12 15:55:00,110.14,110.15,110.09,110.1,250353.0,80.8178,80.8251,80.7811,80.7884,250353.0
2020-02-13 09:30:00,109.95,110.04,109.92,110.04,40342.0,80.6783,80.7444,80.6563,80.7444,40342.0
2020-02-13 09:35:00,110.05,110.09,110.04,110.05,39461.0,80.7517,80.7811,80.7444,80.7517,39461.0
2020-02-13 09:40:00,110.06,110.06,110.03,110.05,51330.0,80.7591,80.7591,80.737,80.7517,51330.0
2020-02-13 09:45:00,110.06,110.06,110.04,110.04,57159.0,80.7591,80.7591,80.7444,80.7444,57159.0
2020-02-13 09:50:00,110.04,110.06,110.04,110.06,16907.0,80.7444,80.7591,80.7444,80.7591,16907.0
2020-02-13 09:55:00,110.07,110.07,110.01,110.01,32366.0,80.7664,80.7664,80.7224,80.7224,32366.0
2020-02-13 10:00:00,110.02,110.02,109.96,109.97,19690.0,80.7297,80.7297,80.6857,80.693,19690.0
2020-02-13 10:05:00,109.97,110.01,109.97,110.0,9773.0,80.693,80.7224,80.693,80.715,9773.0
2020-02-13 10:10:00,110.02,110.04,110.0,110.03,4613.0,80.7297,80.7444,80.715,80.737,4613.0
2020-02-13 10:15:00,110.04,110.06,110.02,110.06,12994.0,80.7444,80.7591,80.7297,80.7591,12994.0
2020-02-13 10:20:00,110.05,110.05,110.01,110.02,65051.0,80.7517,80.7517,80.7224,80.7297,65051.0
2020-02-13 10:25:00,110.01,110.04,110.0,110.02,40881.0,80.7224,80.7444,80.715,80.7297,40881.0
2020-02-13 10:30:00,110.03,110.04,109.98,110.01,28063.0,80.737,80.7444,80.7004,80.7224,28063.0
2020-02-13 10:35:00,110.01,110.03,109.98,110.01,48046.0,80.7224,80.737,80.7004,80.7224,48046.0
2020-02-13 10:40:00,110.01,110.05,110.0,110.04,30335.0,80.7224,80.7517,80.715,80.7444,30335.0
2020-02-13 10:45:00,110.05,110.07,110.05,110.07,35532.0,80.7517,80.7664,80.7517,80.7664,35532.0
2020-02-13 10:50:00,110.07,110.08,110.07,110.08,53827.0,80.7664,80.7737,80.7664,80.7737,53827.0
2020-02-13 10:55:00,110.07,110.08,110.06,110.08,38476.0,80.7664,80.7737,80.7591,80.7737,38476.0
2020-02-13 11:00:00,110.08,110.09,110.07,110.09,61295.0,80.7737,80.7811,80.7664,80.7811,61295.0
2020-02-13 11:05:00,110.08,110.09,110.07,110.07,6624.0,80.7737,80.7811,80.7664,80.7664,6624.0
2020-02-13 11:10:00,110.07,110.09,110.06,110.07,19941.0,80.7664,80.7811,80.7591,80.7664,19941.0
2020-02-13 11:15:00,110.05,110.07,110.03,110.05,57197.0,80.7517,80.7664,80.737,80.7517,57197.0
2020-02-13 11:20:00,110.05,110.07,110.05,110.07,37016.0,80.7517,80.7664,80.7517,80.7664,37016.0
2020-02-13 11:25:00,110.06,110.08,110.06,110.06,44507.0,80.7591,80.7737,80.7591,80.7591,44507.0
2020-02-13 11:30:00,110.06,110.08,110.06,110.07,33126.0,80.7591,80.7737,80.7591,80.7664,33126.0
2020-02-13 11:35:00,110.08,110.08,110.06,110.07,30279.0,80.7737,80.7737,80.7591,80.7664,30279.0
2020-02-13 11:40:00,110.07,110.09,110.06,110.09,12446.0,80.7664,80.7811,80.7591,80.7811,12446.0
2020-02-13 11:45:00,110.08,110.1,110.07,110.09,31231.0,80.7737,80.7884,80.7664,80.7811,31231.0
2020-02-13 11:50:00,110.09,110.1,110.09,110.1,4712.0,80.7811,80.7884,80.7811,80.7884,4712.0
2020-02-13 11:55:00,110.09,110.11,110.09,110.11,31266.0,80.7811,80.7957,80.7811,80.7957,31266.0
2020-02-13 12:00:00,110.09,110.14,110.09,110.14,27873.0,80.7811,80.8178,80.7811,80.8178,27873.0
2020-02-13 12:05:00,110.14,110.16,110.13,110.15,25667.0,80.8178,80.8324,80.8104,80.8251,25667.0
2020-02-13 12:10:00,110.15,110.16,110.13,110.13,17209.0,80.8251,80.8324,80.8104,80.8104,17209.0
2020-02-13 12:15:00,110.13,110.14,110.13,110.13,36109.0,80.8104,80.8178,80.8104,80.8104,36109.0
2020-02-13 12:20:00,110.13,110.13,110.12,110.13,4425.0,80.8104,80.8104,80.8031,80.8104,4425.0
2020-02-13 12:25:00,110.13,110.14,110.12,110.13,24505.0,80.8104,80.8178,80.8031,80.8104,24505.0
2020-02-13 12:30:00,110.14,110.15,110.13,110.15,15594.0,80.8178,80.8251,80.8104,80.8251,15594.0
2020-02-13 12:35:00,110.14,110.15,110.13,110.14,5549.0,80.8178,80.8251,80.8104,80.8178,5549.0
2020-02-13 12:40:00,110.14,110.14,110.13,110.14,11965.0,80.8178,80.8178,80.8104,80.8178,11965.0
2020-02-13 12:45:00,110.13,110.15,110.13,110.15,43808.0,80.8104,80.8251,80.8104,80.8251,43808.0
2020-02-13 12:50:00,110.15,110.15,110.14,110.14,78061.0,80.8251,80.8251,80.8178,80.8178,78061.0
2020-02-13 12:55:00,110.14,110.14,110.11,110.12,18215.0,80.8178,80.8178,80.7957,80.8031,18215.0
2020-02-13 13:00:00,110.12,110.13,110.11,110.12,1527897.0,80.8031,80.8104,80.7957,80.8031,1527897.0
2020-02-13 13:05:00,110.12,110.13,110.1,110.11,130453.0,80.8031,80.8104,80.7884,80.7957,130453.0
2020-02-13 13:10:00,110.11,110.11,110.1,110.1,112094.0,80.7957,80.7957,80.7884,80.7884,112094.0
2020-02-13 13:15:00,110.1,110.11,110.09,110.1,307424.0,80.7884,80.7957,80.7811,80.7884,307424.0
2020-02-13 13:20:00,110.11,110.11,110.1,110.11,64299.0,80.7957,80.7957,80.7884,80.7957,64299.0
2020-02-13 13:25:00,110.11,110.12,110.1,110.11,254104.0,80.7957,80.8031,80.7884,80.7957,254104.0
2020-02-13 13:30:00,110.11,110.11,110.09,110.09,160393.0,80.7957,80.7957,80.7811,80.7811,160393.0
2020-02-13 13:35:00,110.09,110.11,110.09,110.11,37735.0,80.7811,80.7957,80.7811,80.7957,37735.0
2020-02-13 13:40:00,110.11,110.12,110.1,110.11,74344.0,80.7957,80.8031,80.7884,80.7957,74344.0
2020-02-13 13:45:00,110.11,110.12,110.11,110.12,230707.0,80.7957,80.8031,80.7957,80.8031,230707.0
2020-02-13 13:50:00,110.12,110.12,110.1,110.11,90103.0,80.8031,80.8031,80.7884,80.7957,90103.0
2020-02-13 13:55:00,110.11,110.11,110.1,110.11,41097.0,80.7957,80.7957,80.7884,80.7957,41097.0
2020-02-13 14:00:00,110.11,110.12,110.1,110.12,154253.0,80.7957,80.8031,80.7884,80.8031,154253.0
2020-02-13 14:05:00,110.12,110.12,110.11,110.11,59558.0,80.8031,80.8031,80.7957,80.7957,59558.0
2020-02-13 14:10:00,110.11,110.12,110.09,110.1,193700.0,80.7957,80.8031,80.7811,80.7884,193700.0
2020-02-13 14:15:00,110.1,110.1,110.09,110.09,53853.0,80.7884,80.7884,80.7811,80.7811,53853.0
2020-02-13 14:20:00,110.1,110.1,110.09,110.09,105100.0,80.7884,80.7884,80.7811,80.7811,105100.0
2020-02-13 14:25:00,110.09,110.1,110.08,110.09,6886.0,80.7811,80.7884,80.7737,80.7811,6886.0
2020-02-13 14:30:00,110.09,110.1,110.09,110.1,178131.0,80.7811,80.7884,80.7811,80.7884,178131.0
2020-02-13 14:35:00,110.09,110.1,110.08,110.09,759608.0,80.7811,80.7884,80.7737,80.7811,759608.0
2020-02-13 14:40:00,110.1,110.1,110.09,110.1,529573.0,80.7884,80.7884,80.7811,80.7884,529573.0
2020-02-13 14:45:00,110.1,110.11,110.09,110.1,105098.0,80.7884,80.7957,80.7811,80.7884,105098.0
2020-02-13 14:50:00,110.1,110.12,110.09,110.11,234172.0,80.7884,80.8031,80.7811,80.7957,234172.0
2020-02-13 14:55:00,110.12,110.14,110.12,110.13,22797.0,80.8031,80.8178,80.8031,80.8104,22797.0
2020-02-13 15:00:00,110.13,110.15,110.11,110.11,72827.0,80.8104,80.8251,80.7957,80.7957,72827.0
2020-02-13 15:05:00,110.11,110.12,110.1,110.12,102244.0,80.7957,80.8031,80.7884,80.8031,102244.0
2020-02-13 15:10:00,110.12,110.12,110.09,110.09,77006.0,80.8031,80.8031,80.7811,80.7811,77006.0
2020-02-13 15:15:00,110.09,110.12,110.09,110.12,12904.0,80.7811,80.8031,80.7811,80.8031,12904.0
2020-02-13 15:20:00,110.11,110.13,110.1,110.12,30119.0,80.7957,80.8104,80.7884,80.8031,30119.0
2020-02-13 15:25:00,110.11,110.13,110.11,110.13,58958.0,80.7957,80.8104,80.7957,80.8104,58958.0
2020-02-13 15:30:00,110.12,110.13,110.09,110.1,47654.0,80.8031,80.8104,80.7811,80.7884,47654.0
2020-02-13 15:35:00,110.1,110.11,110.09,110.09,20509.0,80.7884,80.7957,80.7811,80.7811,20509.0
2020-02-13 15:40:00,110.09,110.11,110.09,110.09,65972.0,80.7811,80.7957,80.7811,80.7811,65972.0
2020-02-13 15:45:00,110.09,110.11,110.09,110.11,332203.0,80.7811,80.7957,80.7811,80.7957,332203.0
2020-02-13 15:50:00,110.11,110.12,110.1,110.12,414892.0,80.7957,80.8031,80.7884,80.8031,414892.0
2020-02-13 15:55:00,110.12,110.14,110.11,110.12,417240.0,80.8031,80.8178,80.7957,80.8031,417240.0
2020-02-14 09:30:00,110.12,110.17,110.12,110.15,40107.0,80.8031,80.8398,80.8031,80.8251,40107.0
2020-02-14 09:35:00,110.15,110.15,110.12,110.14,29448.0,80.8251,80.8251,80.8031,80.8178,29448.0
2020-02-14 09:40:00,110.14,110.16,110.13,110.14,104931.0,80.8178,80.8324,80.8104,80.8178,104931.0
2020-02-14 09:45:00,110.14,110.15,110.14,110.15,36165.0,80.8178,80.8251,80.8178,80.8251,36165.0
2020-02-14 09:50:00,110.14,110.15,110.11,110.13,85239.0,80.8178,80.8251,80.7957,80.8104,85239.0
2020-02-14 09:55:00,110.13,110.14,110.1,110.13,39545.0,80.8104,80.8178,80.7884,80.8104,39545.0
2020-02-14 10:00:00,110.13,110.14,110.12,110.13,40457.0,80.8104,80.8178,80.8031,80.8104,40457.0
2020-02-14 10:05:00,110.13,110.14,110.11,110.12,18558.0,80.8104,80.8178,80.7957,80.8031,18558.0
2020-02-14 10:10:00,110.12,110.13,110.11,110.12,47323.0,80.8031,80.8104,80.7957,80.8031,47323.0
2020-02-14 10:15:00,110.12,110.15,110.12,110.15,13623.0,80.8031,80.8251,80.8031,80.8251,13623.0
2020-02-14 10:20:00,110.15,110.17,110.14,110.17,124005.0,80.8251,80.8398,80.8178,80.8398,124005.0
2020-02-14 10:25:00,110.16,110.17,110.16,110.16,25193.0,80.8324,80.8398,80.8324,80.8324,25193.0
2020-02-14 10:30:00,110.16,110.17,110.15,110.16,19608.0,80.8324,80.8398,80.8251,80.8324,19608.0
2020-02-14 10:35:00,110.17,110.17,110.16,110.17,13627.0,80.8398,80.8398,80.8324,80.8398,13627.0
2020-02-14 10:40:00,110.17,110.17,110.16,110.16,22659.0,80.8398,80.8398,80.8324,80.8324,22659.0
2020-02-14 10:45:00,110.16,110.18,110.15,110.18,21243.0,80.8324,80.8471,80.8251,80.8471,21243.0
2020-02-14 10:50:00,110.18,110.18,110.17,110.18,3906.0,80.8471,80.8471,80.8398,80.8471,3906.0
2020-02-14 10:55:00,110.18,110.18,110.17,110.18,4381.0,80.8471,80.8471,80.8398,80.8471,4381.0
2020-02-14 11:00:00,110.18,110.18,110.17,110.18,1936.0,80.8471,80.8471,80.8398,80.8471,1936.0
2020-02-14 11:05:00,110.18,110.19,110.17,110.18,134720.0,80.8471,80.8545,80.8398,80.8471,134720.0
2020-02-14 11:10:00,110.19,110.21,110.18,110.2,134999.0,80.8545,80.8691,80.8471,80.8618,134999.0
2020-02-14 11:15:00,110.2,110.22,110.2,110.22,64025.0,80.8618,80.8765,80.8618,80.8765,64025.0
2020-02-14 11:20:00,110.21,110.22,110.2,110.22,49151.0,80.8691,80.8765,80.8618,80.8765,49151.0
2020-02-14 11:25:00,110.22,110.22,110.21,110.22,1745.0,80.8765,80.8765,80.8691,80.8765,1745.0
2020-02-14 11:30:00,110.22,110.22,110.2,110.2,188753.0,80.8765,80.8765,80.8618,80.8618,188753.0
2020-02-14 11:35:00,110.21,110.22,110.2,110.21,85479.0,80.8691,80.8765,80.8618,80.8691,85479.0
2020-02-14 11:40:00,110.21,110.22,110.2,110.21,41114.0,80.8691,80.8765,80.8618,80.8691,41114.0
2020-02-14 11:45:00,110.2,110.21,110.19,110.19,62043.0,80.8618,80.8691,80.8545,80.8545,62043.0
2020-02-14 11:50:00,110.19,110.19,110.18,110.18,4113.0,80.8545,80.8545,80.8471,80.8471,4113.0
2020-02-14 11:55:00,110.19,110.19,110.18,110.18,5301.0,80.8545,80.8545,80.8471,80.8471,5301.0
2020-02-14 12:00:00,110.17,110.18,110.17,110.18,9311.0,80.8398,80.8471,80.8398,80.8471,9311.0
2020-02-14 12:05:00,110.17,110.18,110.13,110.14,96059.0,80.8398,80.8471,80.8104,80.8178,96059.0
2020-02-14 12:10:00,110.14,110.14,110.13,110.13,2929.0,80.8178,80.8178,80.8104,80.8104,2929.0
2020-02-14 12:15:00,110.13,110.14,110.13,110.14,35289.0,80.8104,80.8178,80.8104,80.8178,35289.0
2020-02-14 12:20:00,110.14,110.14,110.12,110.13,31802.0,80.8178,80.8178,80.8031,80.8104,31802.0
2020-02-14 12:25:00,110.13,110.13,110.12,110.13,42823.0,80.8104,80.8104,80.8031,80.8104,42823.0
2020-02-14 12:30:00,110.13,110.13,110.1,110.11,64943.0,80.8104,80.8104,80.7884,80.7957,64943.0
2020-02-14 12:35:00,110.12,110.14,110.11,110.12,892964.0,80.8031,80.8178,80.7957,80.8031,892964.0
2020-02-14 12:40:00,110.12,110.13,110.1,110.11,70039.0,80.8031,80.8104,80.7884,80.7957,70039.0
2020-02-14 12:45:00,110.11,110.13,110.1,110.13,122562.0,80.7957,80.8104,80.7884,80.8104,122562.0
2020-02-14 12:50:00,110.12,110.12,110.1,110.11,7465.0,80.8031,80.8031,80.7884,80.7957,7465.0
2020-02-14 12:55:00,110.11,110.12,110.09,110.12,48946.0,80.7957,80.8031,80.7811,80.8031,48946.0
2020-02-14 13:00:00,110.12,110.13,110.11,110.12,3263.0,80.8031,80.8104,80.7957,80.8031,3263.0
2020-02-14 13:05:00,110.13,110.14,110.09,110.09,50858.0,80.8104,80.8178,80.7811,80.7811,50858.0
2020-02-14 13:10:00,110.09,110.12,110.09,110.11,1373.0,80.7811,80.8031,80.7811,80.7957,1373.0
2020-02-14 13:15:00,110.12,110.12,110.09,110.11,79076.0,80.8031,80.8031,80.7811,80.7957,79076.0
2020-02-14 13:20:00,110.11,110.13,110.1,110.13,8373.0,80.7957,80.8104,80.7884,80.8104,8373.0
2020-02-14 13:25:00,110.13,110.14,110.12,110.12,21214.0,80.8104,80.8178,80.8031,80.8031,21214.0
2020-02-14 13:30:00,110.12,110.13,110.12,110.13,8110.0,80.8031,80.8104,80.8031,80.8104,8110.0
2020-02-14 13:35:00,110.13,110.15,110.13,110.13,66583.0,80.8104,80.8251,80.8104,80.8104,66583.0
2020-02-14 13:40:00,110.14,110.15,110.12,110.14,209046.0,80.8178,80.8251,80.8031,80.8178,209046.0
2020-02-14 13:45:00,110.14,110.14,110.13,110.13,23200.0,80.8178,80.8178,80.8104,80.8104,23200.0
2020-02-14 13:50:00,110.13,110.14,110.12,110.12,29281.0,80.8104,80.8178,80.8031,80.8031,29281.0
2020-02-14 13:55:00,110.12,110.13,110.11,110.12,14992.0,80.8031,80.8104,80.7957,80.8031,14992.0
2020-02-14 14:00:00,110.12,110.14,110.12,110.14,9399.0,80.8031,80.8178,80.8031,80.8178,9399.0
2020-02-14 14:05:00,110.14,110.14,110.13,110.14,4354.0,80.8178,80.8178,80.8104,80.8178,4354.0
2020-02-14 14:10:00,110.14,110.15,110.13,110.14,297590.0,80.8178,80.8251,80.8104,80.8178,297590.0
2020-02-14 14:15:00,110.13,110.13,110.08,110.09,144564.0,80.8104,80.8104,80.7737,80.7811,144564.0
2020-02-14 14:20:00,110.1,110.13,110.1,110.11,104415.0,80.7884,80.8104,80.7884,80.7957,104415.0
2020-02-14 14:25:00,110.11,110.14,110.11,110.13,65731.0,80.7957,80.8178,80.7957,80.8104,65731.0
2020-02-14 14:30:00,110.14,110.14,110.11,110.13,60776.0,80.8178,80.8178,80.7957,80.8104,60776.0
2020-02-14 14:35:00,110.13,110.15,110.13,110.14,66459.0,80.8104,80.8251,80.8104,80.8178,66459.0
2020-02-14 14:40:00,110.14,110.14,110.11,110.13,51011.0,80.8178,80.8178,80.7957,80.8104,51011.0
2020-02-14 14:45:00,110.12,110.13,110.1,110.11,39317.0,80.8031,80.8104,80.7884,80.7957,39317.0
2020-02-14 14:50:00,110.11,110.13,110.11,110.13,28771.0,80.7957,80.8104,80.7957,80.8104,28771.0
2020-02-14 14:55:00,110.12,110.15,110.12,110.14,56076.0,80.8031,80.8251,80.8031,80.8178,56076.0
2020-02-14 15:00:00,110.14,110.15,110.13,110.13,33978.0,80.8178,80.8251,80.8104,80.8104,33978.0
2020-02-14 15:05:00,110.13,110.14,110.12,110.12,97270.0,80.8104,80.8178,80.8031,80.8031,97270.0
2020-02-14 15:10:00,110.13,110.13,110.08,110.11,70698.0,80.8104,80.8104,80.7737,80.7957,70698.0
2020-02-14 15:15:00,110.12,110.14,110.11,110.14,49105.0,80.8031,80.8178,80.7957,80.8178,49105.0
2020-02-14 15:20:00,110.14,110.14,110.12,110.14,153863.0,80.8178,80.8178,80.8031,80.8178,153863.0
2020-02-14 15:25:00,110.15,110.15,110.14,110.14,4266.0,80.8251,80.8251,80.8178,80.8178,4266.0
2020-02-14 15:30:00,110.14,110.15,110.14,110.15,24020.0,80.8178,80.8251,80.8178,80.8251,24020.0
2020-02-14 15:35:00,110.15,110.16,110.14,110.16,36355.0,80.8251,80.8324,80.8178,80.8324,36355.0
2020-02-14 15:40:00,110.16,110.16,110.14,110.16,186502.0,80.8324,80.8324,80.8178,80.8324,186502.0
2020-02-14 15:45:00,110.16,110.17,110.15,110.17,39950.0,80.8324,80.8398,80.8251,80.8398,39950.0
2020-02-14 15:50:00,110.17,110.17,110.14,110.15,261806.0,80.8398,80.8398,80.8178,80.8251,261806.0
2020-02-14 15:55:00,110.15,110.18,110.15,110.16,226401.0,80.8251,80.8471,80.8251,80.8324,226401.0
2020-02-18 09:30:00,110.1,110.14,110.02,110.14,158668.0,80.7884,80.8178,80.7297,80.8178,158668.0
2020-02-18 09:35:00,110.14,110.14,110.09,110.09,73682.0,80.8178,80.8178,80.7811,80.7811,73682.0
2020-02-18 09:40:00,110.1,110.13,110.1,110.12,56233.0,80.7884,80.8104,80.7884,80.8031,56233.0
2020-02-18 09:45:00,110.12,110.13,110.12,110.12,36648.0,80.8031,80.8104,80.8031,80.8031,36648.0
2020-02-18 09:50:00,110.12,110.12,110.1,110.12,38432.0,80.8031,80.8031,80.7884,80.8031,38432.0
2020-02-18 09:55:00,110.12,110.12,110.05,110.07,79877.0,80.8031,80.8031,80.7517,80.7664,79877.0
2020-02-18 10:00:00,110.07,110.08,110.01,110.01,88141.0,80.7664,80.7737,80.7224,80.7224,88141.0
2020-02-18 10:05:00,110.0,110.04,109.98,110.04,40085.0,80.715,80.7444,80.7004,80.7444,40085.0
2020-02-18 10:10:00,110.03,110.05,110.02,110.05,7161.0,80.737,80.7517,80.7297,80.7517,7161.0
2020-02-18 10:15:00,110.04,110.04,110.01,110.03,52037.0,80.7444,80.7444,80.7224,80.737,52037.0
2020-02-18 10:20:00,110.04,110.04,110.01,110.01,13755.0,80.7444,80.7444,80.7224,80.7224,13755.0
2020-02-18 10:25:00,110.02,110.02,109.89,109.91,116676.0,80.7297,80.7297,80.6343,80.649,116676.0
2020-02-18 10:30:00,109.89,109.92,109.86,109.88,56369.0,80.6343,80.6563,80.6123,80.627,56369.0
2020-02-18 10:35:00,109.87,109.9,109.86,109.9,57764.0,80.6196,80.6417,80.6123,80.6417,57764.0
2020-02-18 10:40:00,109.9,109.92,109.88,109.92,383805.0,80.6417,80.6563,80.627,80.6563,383805.0
2020-02-18 10:45:00,109.92,109.95,109.91,109.92,35404.0,80.6563,80.6783,80.649,80.6563,35404.0
2020-02-18 10:50:00,109.92,109.92,109.89,109.9,30255.0,80.6563,80.6563,80.6343,80.6417,30255.0
2020-02-18 10:55:00,109.9,109.94,109.9,109.93,386703.0,80.6417,80.671,80.6417,80.6637,386703.0
2020-02-18 11:00:00,109.94,109.96,109.93,109.95,43060.0,80.671,80.6857,80.6637,80.6783,43060.0
2020-02-18 11:05:00,109.95,109.96,109.92,109.93,111826.0,80.6783,80.6857,80.6563,80.6637,111826.0
2020-02-18 11:10:00,109.93,109.93,109.91,109.91,30089.0,80.6637,80.6637,80.649,80.649,30089.0
2020-02-18 11:15:00,109.91,109.93,109.89,109.9,49622.0,80.649,80.6637,80.6343,80.6417,49622.0
2020-02-18 11:20:00,109.9,109.92,109.89,109.9,42937.0,80.6417,80.6563,80.6343,80.6417,42937.0
2020-02-18 11:25:00,109.9,109.9,109.87,109.88,165712.0,80.6417,80.6417,80.6196,80.627,165712.0
2020-02-18 11:30:00,109.88,109.92,109.88,109.91,43667.0,80.627,80.6563,80.627,80.649,43667.0
2020-02-18 11:35:00,109.91,109.92,109.89,109.9,10770.0,80.649,80.6563,80.6343,80.6417,10770.0
2020-02-18 11:40:00,109.89,109.9,109.88,109.88,40751.0,80.6343,80.6417,80.627,80.627,40751.0
2020-02-18 11:45:00,109.88,109.91,109.88,109.91,65803.0,80.627,80.649,80.627,80.649,65803.0
2020-02-18 11:50:00,109.91,109.94,109.9,109.93,20019.0,80.649,80.671,80.6417,80.6637,20019.0
2020-02-18 11:55:00,109.92,109.92,109.88,109.89,35961.0,80.6563,80.6563,80.627,80.6343,35961.0
2020-02-18 12:00:00,109.89,109.92,109.88,109.92,48920.0,80.6343,80.6563,80.627,80.6563,48920.0
2020-02-18 12:05:00,109.92,109.93,109.91,109.92,30170.0,80.6563,80.6637,80.649,80.6563,30170.0
2020-02-18 12:10:00,109.93,109.97,109.93,109.97,25734.0,80.6637,80.693,80.6637,80.693,25734.0
2020-02-18 12:15:00,109.97,109.99,109.97,109.98,47219.0,80.693,80.7077,80.693,80.7004,47219.0
2020-02-18 12:20:00,109.98,109.99,109.98,109.99,11432.0,80.7004,80.7077,80.7004,80.7077,11432.0
2020-02-18 12:25:00,109.98,110.0,109.98,109.99,13642.0,80.7004,80.715,80.7004,80.7077,13642.0
2020-02-18 12:30:00,110.0,110.02,109.99,109.99,135741.0,80.715,80.7297,80.7077,80.7077,135741.0
2020-02-18 12:35:00,110.0,110.01,109.99,110.0,131334.0,80.715,80.7224,80.7077,80.715,131334.0
2020-02-18 12:40:00,110.01,110.01,109.99,109.99,67307.0,80.7224,80.7224,80.7077,80.7077,67307.0
2020-02-18 12:45:00,110.0,110.0,109.99,110.0,9799.0,80.715,80.715,80.7077,80.715,9799.0
2020-02-18 12:50:00,110.0,110.0,109.99,110.0,18034.0,80.715,80.715,80.7077,80.715,18034.0
2020-02-18 12:55:00,110.0,110.0,109.98,109.98,26476.0,80.715,80.715,80.7004,80.7004,26476.0
2020-02-18 13:00:00,109.98,110.01,109.98,110.01,17959.0,80.7004,80.7224,80.7004,80.7224,17959.0
2020-02-18 13:05:00,110.01,110.02,110.01,110.02,10324.0,80.7224,80.7297,80.7224,80.7297,10324.0
2020-02-18 13:10:00,110.02,110.02,110.01,110.01,41602.0,80.7297,80.7297,80.7224,80.7224,41602.0
2020-02-18 13:15:00,110.02,110.02,110.01,110.02,12011.0,80.7297,80.7297,80.7224,80.7297,12011.0
2020-02-18 13:20:00,110.02,110.02,109.99,109.99,118861.0,80.7297,80.7297,80.7077,80.7077,118861.0
2020-02-18 13:25:00,110.0,110.01,109.99,110.0,55122.0,80.715,80.7224,80.7077,80.715,55122.0
2020-02-18 13:30:00,110.0,110.01,109.99,110.0,43159.0,80.715,80.7224,80.7077,80.715,43159.0
2020-02-18 13:35:00,110.0,110.0,109.99,110.0,5044.0,80.715,80.715,80.7077,80.715,5044.0
2020-02-18 13:40:00,110.0,110.0,109.99,109.99,20002.0,80.715,80.715,80.7077,80.7077,20002.0
2020-02-18 13:45:00,110.0,110.0,109.99,110.0,20200.0,80.715,80.715,80.7077,80.715,20200.0
2020-02-18 13:50:00,109.99,110.0,109.98,109.98,27426.0,80.7077,80.715,80.7004,80.7004,27426.0
2020-02-18 13:55:00,109.98,109.99,109.97,109.98,64404.0,80.7004,80.7077,80.693,80.7004,64404.0
2020-02-18 14:00:00,109.98,109.99,109.98,109.98,1682.0,80.7004,80.7077,80.7004,80.7004,1682.0
2020-02-18 14:05:00,109.98,109.99,109.98,109.98,34790.0,80.7004,80.7077,80.7004,80.7004,34790.0
2020-02-18 14:10:00,109.99,109.99,109.98,109.99,13881.0,80.7077,80.7077,80.7004,80.7077,13881.0
2020-02-18 14:15:00,109.99,110.02,109.98,110.01,89026.0,80.7077,80.7297,80.7004,80.7224,89026.0
2020-02-18 14:20:00,110.02,110.03,110.01,110.03,68476.0,80.7297,80.737,80.7224,80.737,68476.0
2020-02-18 14:25:00,110.04,110.05,110.02,110.05,50478.0,80.7444,80.7517,80.7297,80.7517,50478.0
2020-02-18 14:30:00,110.05,110.05,110.03,110.03,39621.0,80.7517,80.7517,80.737,80.737,39621.0
2020-02-18 14:35:00,110.04,110.04,110.03,110.04,7825.0,80.7444,80.7444,80.737,80.7444,7825.0
2020-02-18 14:40:00,110.04,110.06,110.03,110.06,11472.0,80.7444,80.7591,80.737,80.7591,11472.0
2020-02-18 14:45:00,110.06,110.06,110.04,110.04,6321.0,80.7591,80.7591,80.7444,80.7444,6321.0
2020-02-18 14:50:00,110.04,110.04,110.0,110.01,58947.0,80.7444,80.7444,80.715,80.7224,58947.0
2020-02-18 14:55:00,110.01,110.01,109.99,110.0,27270.0,80.7224,80.7224,80.7077,80.715,27270.0
2020-02-18 15:00:00,110.0,110.0,109.99,110.0,4906.0,80.715,80.715,80.7077,80.715,4906.0
2020-02-18 15:05:00,110.0,110.02,109.99,110.02,106567.0,80.715,80.7297,80.7077,80.7297,106567.0
2020-02-18 15:10:00,110.01,110.02,110.01,110.02,19229.0,80.7224,80.7297,80.7224,80.7297,19229.0
2020-02-18 15:15:00,110.02,110.04,110.02,110.04,73893.0,80.7297,80.7444,80.7297,80.7444,73893.0
2020-02-18 15:20:00,110.03,110.04,110.01,110.02,57996.0,80.737,80.7444,80.7224,80.7297,57996.0
2020-02-18 15:25:00,110.02,110.02,110.01,110.02,66292.0,80.7297,80.7297,80.7224,80.7297,66292.0
2020-02-18 15:30:00,110.02,110.02,110.0,110.01,38691.0,80.7297,80.7297,80.715,80.7224,38691.0
2020-02-18 15:35:00,110.01,110.01,110.0,110.01,44169.0,80.7224,80.7224,80.715,80.7224,44169.0
2020-02-18 15:40:00,110.0,110.01,109.98,109.98,302030.0,80.715,80.7224,80.7004,80.7004,302030.0
2020-02-18 15:45:00,109.98,109.98,109.96,109.97,44496.0,80.7004,80.7004,80.6857,80.693,44496.0
2020-02-18 15:50:00,109.96,109.97,109.95,109.96,175910.0,80.6857,80.693,80.6783,80.6857,175910.0
2020-02-18 15:55:00,109.96,109.96,109.93,109.96,232927.0,80.6857,80.6857,80.6637,80.6857,232927.0
2020-02-19 09:30:00,109.99,110.09,109.99,110.05,194933.0,80.7077,80.7811,80.7077,80.7517,194933.0
2020-02-19 09:35:00,110.07,110.09,110.05,110.08,49276.0,80.7664,80.7811,80.7517,80.7737,49276.0
2020-02-19 09:40:00,110.08,110.1,110.07,110.1,10502.0,80.7737,80.7884,80.7664,80.7884,10502.0
2020-02-19 09:45:00,110.09,110.12,110.09,110.11,65835.0,80.7811,80.8031,80.7811,80.7957,65835.0
2020-02-19 09:50:00,110.12,110.13,110.1,110.12,65894.0,80.8031,80.8104,80.7884,80.8031,65894.0
2020-02-19 09:55:00,110.12,110.13,110.08,110.09,63384.0,80.8031,80.8104,80.7737,80.7811,63384.0
2020-02-19 10:00:00,110.09,110.12,110.09,110.12,21936.0,80.7811,80.8031,80.7811,80.8031,21936.0
2020-02-19 10:05:00,110.12,110.12,110.1,110.11,88895.0,80.8031,80.8031,80.7884,80.7957,88895.0
2020-02-19 10:10:00,110.11,110.11,110.06,110.07,37031.0,80.7957,80.7957,80.7591,80.7664,37031.0
2020-02-19 10:15:00,110.07,110.1,110.07,110.08,56352.0,80.7664,80.7884,80.7664,80.7737,56352.0
2020-02-19 10:20:00,110.09,110.1,110.08,110.09,51736.0,80.7811,80.7884,80.7737,80.7811,51736.0
2020-02-19 10:25:00,110.09,110.1,110.07,110.08,41748.0,80.7811,80.7884,80.7664,80.7737,41748.0
2020-02-19 10:30:00,110.08,110.11,110.08,110.09,24360.0,80.7737,80.7957,80.7737,80.7811,24360.0
2020-02-19 10:35:00,110.09,110.1,110.09,110.09,6985.0,80.7811,80.7884,80.7811,80.7811,6985.0
2020-02-19 10:40:00,110.1,110.1,110.09,110.1,33632.0,80.7884,80.7884,80.7811,80.7884,33632.0
2020-02-19 10:45:00,110.1,110.11,110.09,110.11,14072.0,80.7884,80.7957,80.7811,80.7957,14072.0
2020-02-19 10:50:00,110.11,110.12,110.1,110.12,9064.0,80.7957,80.8031,80.7884,80.8031,9064.0
2020-02-19 10:55:00,110.11,110.12,110.08,110.09,27290.0,80.7957,80.8031,80.7737,80.7811,27290.0
2020-02-19 11:00:00,110.09,110.12,110.08,110.11,23038.0,80.7811,80.8031,80.7737,80.7957,23038.0
2020-02-19 11:05:00,110.11,110.12,110.11,110.11,12229.0,80.7957,80.8031,80.7957,80.7957,12229.0
2020-02-19 11:10:00,110.12,110.13,110.11,110.13,27027.0,80.8031,80.8104,80.7957,80.8104,27027.0
2020-02-19 11:15:00,110.13,110.13,110.12,110.13,6246.0,80.8104,80.8104,80.8031,80.8104,6246.0
2020-02-19 11:20:00,110.13,110.13,110.12,110.13,29354.0,80.8104,80.8104,80.8031,80.8104,29354.0
2020-02-19 11:25:00,110.13,110.13,110.1,110.11,16418.0,80.8104,80.8104,80.7884,80.7957,16418.0
2020-02-19 11:30:00,110.11,110.11,110.08,110.09,12108.0,80.7957,80.7957,80.7737,80.7811,12108.0
2020-02-19 11:35:00,110.09,110.09,110.05,110.06,78805.0,80.7811,80.7811,80.7517,80.7591,78805.0
2020-02-19 11:40:00,110.06,110.06,110.04,110.06,19220.0,80.7591,80.7591,80.7444,80.7591,19220.0
2020-02-19 11:45:00,110.06,110.09,110.06,110.09,15389.0,80.7591,80.7811,80.7591,80.7811,15389.0
2020-02-19 11:50:00,110.09,110.09,110.08,110.09,4900.0,80.7811,80.7811,80.7737,80.7811,4900.0
2020-02-19 11:55:00,110.09,110.1,110.08,110.09,12443.0,80.7811,80.7884,80.7737,80.7811,12443.0
2020-02-19 12:00:00,110.08,110.08,110.07,110.08,7698.0,80.7737,80.7737,80.7664,80.7737,7698.0
2020-02-19 12:05:00,110.08,110.08,110.07,110.08,9106.0,80.7737,80.7737,80.7664,80.7737,9106.0
2020-02-19 12:10:00,110.07,110.08,110.07,110.08,2232.0,80.7664,80.7737,80.7664,80.7737,2232.0
2020-02-19 12:15:00,110.08,110.1,110.07,110.09,31078.0,80.7737,80.7884,80.7664,80.7811,31078.0
2020-02-19 12:20:00,110.11,110.11,110.09,110.11,70015.0,80.7957,80.7957,80.7811,80.7957,70015.0
2020-02-19 12:25:00,110.1,110.1,110.09,110.09,11593.0,80.7884,80.7884,80.7811,80.7811,11593.0
2020-02-19 12:30:00,110.09,110.1,110.08,110.1,19740.0,80.7811,80.7884,80.7737,80.7884,19740.0
2020-02-19 12:35:00,110.09,110.1,110.09,110.09,5566.0,80.7811,80.7884,80.7811,80.7811,5566.0
2020-02-19 12:40:00,110.09,110.11,110.09,110.1,42580.0,80.7811,80.7957,80.7811,80.7884,42580.0
2020-02-19 12:45:00,110.11,110.11,110.1,110.11,961.0,80.7957,80.7957,80.7884,80.7957,961.0
2020-02-19 12:50:00,110.11,110.11,110.1,110.1,8655.0,80.7957,80.7957,80.7884,80.7884,8655.0
2020-02-19 12:55:00,110.09,110.1,110.08,110.08,919.0,80.7811,80.7884,80.7737,80.7737,919.0
2020-02-19 13:00:00,110.09,110.09,110.07,110.09,23470.0,80.7811,80.7811,80.7664,80.7811,23470.0
2020-02-19 13:05:00,110.09,110.09,110.07,110.08,5637.0,80.7811,80.7811,80.7664,80.7737,5637.0
2020-02-19 13:10:00,110.08,110.08,110.07,110.07,2808.0,80.7737,80.7737,80.7664,80.7664,2808.0
2020-02-19 13:15:00,110.08,110.08,110.07,110.08,17177.0,80.7737,80.7737,80.7664,80.7737,17177.0
2020-02-19 13:20:00,110.08,110.08,110.06,110.07,312569.0,80.7737,80.7737,80.7591,80.7664,312569.0
2020-02-19 13:25:00,110.07,110.07,110.06,110.07,4778.0,80.7664,80.7664,80.7591,80.7664,4778.0
2020-02-19 13:30:00,110.07,110.08,110.06,110.07,34491.0,80.7664,80.7737,80.7591,80.7664,34491.0
2020-02-19 13:35:00,110.07,110.07,110.06,110.06,2436.0,80.7664,80.7664,80.7591,80.7591,2436.0
2020-02-19 13:40:00,110.07,110.08,110.06,110.08,26282.0,80.7664,80.7737,80.7591,80.7737,26282.0
2020-02-19 13:45:00,110.07,110.08,110.06,110.07,61178.0,80.7664,80.7737,80.7591,80.7664,61178.0
2020-02-19 13:50:00,110.06,110.07,110.06,110.07,3045.0,80.7591,80.7664,80.7591,80.7664,3045.0
2020-02-19 13:55:00,110.06,110.07,110.06,110.06,104098.0,80.7591,80.7664,80.7591,80.7591,104098.0
2020-02-19 14:00:00,110.06,110.07,110.04,110.06,293268.0,80.7591,80.7664,80.7444,80.7591,293268.0
2020-02-19 14:05:00,110.06,110.07,110.05,110.07,48943.0,80.7591,80.7664,80.7517,80.7664,48943.0
2020-02-19 14:10:00,110.06,110.07,110.06,110.07,34034.0,80.7591,80.7664,80.7591,80.7664,34034.0
2020-02-19 14:15:00,110.06,110.09,110.06,110.08,74615.0,80.7591,80.7811,80.7591,80.7737,74615.0
2020-02-19 14:20:00,110.07,110.08,110.06,110.06,27770.0,80.7664,80.7737,80.7591,80.7591,27770.0
2020-02-19 14:25:00,110.07,110.07,110.06,110.06,20730.0,80.7664,80.7664,80.7591,80.7591,20730.0
2020-02-19 14:30:00,110.07,110.09,110.06,110.08,70432.0,80.7664,80.7811,80.7591,80.7737,70432.0
2020-02-19 14:35:00,110.09,110.09,110.08,110.09,9903.0,80.7811,80.7811,80.7737,80.7811,9903.0
2020-02-19 14:40:00,110.09,110.12,110.08,110.12,44580.0,80.7811,80.8031,80.7737,80.8031,44580.0
2020-02-19 14:45:00,110.12,110.13,110.1,110.11,58364.0,80.8031,80.8104,80.7884,80.7957,58364.0
2020-02-19 14:50:00,110.11,110.11,110.08,110.08,5452.0,80.7957,80.7957,80.7737,80.7737,5452.0
2020-02-19 14:55:00,110.08,110.08,110.06,110.07,15366.0,80.7737,80.7737,80.7591,80.7664,15366.0
2020-02-19 15:00:00,110.07,110.1,110.06,110.08,78449.0,80.7664,80.7884,80.7591,80.7737,78449.0
2020-02-19 15:05:00,110.09,110.09,110.07,110.07,9847.0,80.7811,80.7811,80.7664,80.7664,9847.0
2020-02-19 15:10:00,110.07,110.07,110.04,110.05,11350.0,80.7664,80.7664,80.7444,80.7517,11350.0
2020-02-19 15:15:00,110.05,110.07,110.04,110.07,28748.0,80.7517,80.7664,80.7444,80.7664,28748.0
2020-02-19 15:20:00,110.07,110.07,110.05,110.06,2277.0,80.7664,80.7664,80.7517,80.7591,2277.0
2020-02-19 15:25:00,110.06,110.06,110.04,110.05,46752.0,80.7591,80.7591,80.7444,80.7517,46752.0
2020-02-19 15:30:00,110.05,110.06,110.04,110.05,17074.0,80.7517,80.7591,80.7444,80.7517,17074.0
2020-02-19 15:35:00,110.05,110.05,110.03,110.04,92424.0,80.7517,80.7517,80.737,80.7444,92424.0
2020-02-19 15:40:00,110.04,110.05,110.03,110.05,14569.0,80.7444,80.7517,80.737,80.7517,14569.0
2020-02-19 15:45:00,110.04,110.05,110.02,110.02,151800.0,80.7444,80.7517,80.7297,80.7297,151800.0
2020-02-19 15:50:00,110.02,110.03,110.0,110.01,96587.0,80.7297,80.737,80.715,80.7224,96587.0
2020-02-19 15:55:00,110.01,110.05,110.0,110.03,181747.0,80.7224,80.7517,80.715,80.737,181747.0
2020-02-20 09:30:00,110.11,110.11,110.08,110.1,62431.0,80.7957,80.7957,80.7737,80.7884,62431.0
2020-02-20 09:35:00,110.09,110.1,110.04,110.08,54099.0,80.7811,80.7884,80.7444,80.7737,54099.0
2020-02-20 09:40:00,110.08,110.08,110.04,110.06,44638.0,80.7737,80.7737,80.7444,80.7591,44638.0
2020-02-20 09:45:00,110.06,110.06,110.04,110.06,279385.0,80.7591,80.7591,80.7444,80.7591,279385.0
2020-02-20 09:50:00,110.06,110.11,110.06,110.11,21796.0,80.7591,80.7957,80.7591,80.7957,21796.0
2020-02-20 09:55:00,110.11,110.11,110.1,110.11,3997.0,80.7957,80.7957,80.7884,80.7957,3997.0
2020-02-20 10:00:00,110.1,110.13,110.1,110.13,68590.0,80.7884,80.8104,80.7884,80.8104,68590.0
2020-02-20 10:05:00,110.13,110.16,110.12,110.14,33474.0,80.8104,80.8324,80.8031,80.8178,33474.0
2020-02-20 10:10:00,110.14,110.18,110.14,110.18,38234.0,80.8178,80.8471,80.8178,80.8471,38234.0
2020-02-20 10:15:00,110.18,110.18,110.16,110.17,20532.0,80.8471,80.8471,80.8324,80.8398,20532.0
2020-02-20 10:20:00,110.17,110.18,110.14,110.14,9641.0,80.8398,80.8471,80.8178,80.8178,9641.0
2020-02-20 10:25:00,110.14,110.16,110.14,110.16,15799.0,80.8178,80.8324,80.8178,80.8324,15799.0
2020-02-20 10:30:00,110.16,110.18,110.16,110.18,33263.0,80.8324,80.8471,80.8324,80.8471,33263.0
2020-02-20 10:35:00,110.18,110.19,110.17,110.18,81072.0,80.8471,80.8545,80.8398,80.8471,81072.0
2020-02-20 10:40:00,110.19,110.19,110.18,110.19,47984.0,80.8545,80.8545,80.8471,80.8545,47984.0
2020-02-20 10:45:00,110.19,110.21,110.19,110.2,71368.0,80.8545,80.8691,80.8545,80.8618,71368.0
2020-02-20 10:50:00,110.19,110.21,110.17,110.19,50015.0,80.8545,80.8691,80.8398,80.8545,50015.0
2020-02-20 10:55:00,110.19,110.2,110.18,110.19,23985.0,80.8545,80.8618,80.8471,80.8545,23985.0
2020-02-20 11:00:00,110.19,110.2,110.16,110.18,55384.0,80.8545,80.8618,80.8324,80.8471,55384.0
2020-02-20 11:05:00,110.18,110.19,110.17,110.18,6549.0,80.8471,80.8545,80.8398,80.8471,6549.0
2020-02-20 11:10:00,110.17,110.18,110.12,110.12,38627.0,80.8398,80.8471,80.8031,80.8031,38627.0
2020-02-20 11:15:00,110.11,110.12,110.06,110.08,91296.0,80.7957,80.8031,80.7591,80.7737,91296.0
2020-02-20 11:20:00,110.07,110.09,110.05,110.07,64730.0,80.7664,80.7811,80.7517,80.7664,64730.0
2020-02-20 11:25:00,110.06,110.07,109.98,109.98,175892.0,80.7591,80.7664,80.7004,80.7004,175892.0
2020-02-20 11:30:00,109.99,110.0,109.78,109.83,206952.0,80.7077,80.715,80.5536,80.5903,206952.0
2020-02-20 11:35:00,109.83,109.95,109.81,109.94,439064.0,80.5903,80.6783,80.5756,80.671,439064.0
2020-02-20 11:40:00,109.94,110.03,109.93,110.0,315532.0,80.671,80.737,80.6637,80.715,315532.0
2020-02-20 11:45:00,110.0,110.02,109.97,109.98,63758.0,80.715,80.7297,80.693,80.7004,63758.0
2020-02-20 11:50:00,109.98,110.09,109.97,110.09,298037.0,80.7004,80.7811,80.693,80.7811,298037.0
2020-02-20 11:55:00,110.09,110.1,110.04,110.04,40094.0,80.7811,80.7884,80.7444,80.7444,40094.0
2020-02-20 12:00:00,110.04,110.04,109.97,109.99,44864.0,80.7444,80.7444,80.693,80.7077,44864.0
2020-02-20 12:05:00,109.98,110.01,109.96,109.97,210799.0,80.7004,80.7224,80.6857,80.693,210799.0
2020-02-20 12:10:00,109.96,110.09,109.96,110.09,550354.0,80.6857,80.7811,80.6857,80.7811,550354.0
2020-02-20 12:15:00,110.08,110.09,110.03,110.06,118305.0,80.7737,80.7811,80.737,80.7591,118305.0
2020-02-20 12:20:00,110.05,110.05,110.01,110.02,19628.0,80.7517,80.7517,80.7224,80.7297,19628.0
2020-02-20 12:25:00,110.02,110.06,110.02,110.04,7083.0,80.7297,80.7591,80.7297,80.7444,7083.0
2020-02-20 12:30:00,110.04,110.07,110.01,110.06,64489.0,80.7444,80.7664,80.7224,80.7591,64489.0
2020-02-20 12:35:00,110.05,110.08,110.05,110.07,17088.0,80.7517,80.7737,80.7517,80.7664,17088.0
2020-02-20 12:40:00,110.07,110.08,110.06,110.06,52462.0,80.7664,80.7737,80.7591,80.7591,52462.0
2020-02-20 12:45:00,110.06,110.08,110.05,110.07,162971.0,80.7591,80.7737,80.7517,80.7664,162971.0
2020-02-20 12:50:00,110.06,110.11,110.05,110.11,46272.0,80.7591,80.7957,80.7517,80.7957,46272.0
2020-02-20 12:55:00,110.11,110.13,110.11,110.13,37377.0,80.7957,80.8104,80.7957,80.8104,37377.0
2020-02-20 13:00:00,110.12,110.12,110.08,110.1,77293.0,80.8031,80.8031,80.7737,80.7884,77293.0
2020-02-20 13:05:00,110.09,110.13,110.08,110.12,94399.0,80.7811,80.8104,80.7737,80.8031,94399.0
2020-02-20 13:10:00,110.12,110.15,110.11,110.15,50741.0,80.8031,80.8251,80.7957,80.8251,50741.0
2020-02-20 13:15:00,110.15,110.16,110.12,110.12,53575.0,80.8251,80.8324,80.8031,80.8031,53575.0
2020-02-20 13:20:00,110.13,110.14,110.12,110.14,24921.0,80.8104,80.8178,80.8031,80.8178,24921.0
2020-02-20 13:25:00,110.14,110.16,110.12,110.14,15476.0,80.8178,80.8324,80.8031,80.8178,15476.0
2020-02-20 13:30:00,110.14,110.16,110.13,110.15,97873.0,80.8178,80.8324,80.8104,80.8251,97873.0
2020-02-20 13:35:00,110.15,110.15,110.13,110.13,76415.0,80.8251,80.8251,80.8104,80.8104,76415.0
2020-02-20 13:40:00,110.14,110.15,110.13,110.13,9817.0,80.8178,80.8251,80.8104,80.8104,9817.0
2020-02-20 13:45:00,110.14,110.19,110.13,110.15,148870.0,80.8178,80.8545,80.8104,80.8251,148870.0
2020-02-20 13:50:00,110.16,110.18,110.15,110.18,15981.0,80.8324,80.8471,80.8251,80.8471,15981.0
2020-02-20 13:55:00,110.18,110.18,110.15,110.16,9859.0,80.8471,80.8471,80.8251,80.8324,9859.0
2020-02-20 14:00:00,110.16,110.18,110.16,110.18,58830.0,80.8324,80.8471,80.8324,80.8471,58830.0
2020-02-20 14:05:00,110.18,110.18,110.17,110.18,36090.0,80.8471,80.8471,80.8398,80.8471,36090.0
2020-02-20 14:10:00,110.18,110.2,110.18,110.19,120111.0,80.8471,80.8618,80.8471,80.8545,120111.0
2020-02-20 14:15:00,110.18,110.19,110.17,110.18,34301.0,80.8471,80.8545,80.8398,80.8471,34301.0
2020-02-20 14:20:00,110.17,110.2,110.17,110.2,70104.0,80.8398,80.8618,80.8398,80.8618,70104.0
2020-02-20 14:25:00,110.2,110.21,110.19,110.2,186669.0,80.8618,80.8691,80.8545,80.8618,186669.0
2020-02-20 14:30:00,110.2,110.24,110.2,110.23,99924.0,80.8618,80.8911,80.8618,80.8838,99924.0
2020-02-20 14:35:00,110.23,110.24,110.21,110.22,7944.0,80.8838,80.8911,80.8691,80.8765,7944.0
2020-02-20 14:40:00,110.21,110.22,110.19,110.2,44451.0,80.8691,80.8765,80.8545,80.8618,44451.0
2020-02-20 14:45:00,110.2,110.21,110.19,110.2,29149.0,80.8618,80.8691,80.8545,80.8618,29149.0
2020-02-20 14:50:00,110.2,110.2,110.18,110.19,52664.0,80.8618,80.8618,80.8471,80.8545,52664.0
2020-02-20 14:55:00,110.19,110.22,110.18,110.2,169542.0,80.8545,80.8765,80.8471,80.8618,169542.0
2020-02-20 15:00:00,110.2,110.21,110.19,110.2,46875.0,80.8618,80.8691,80.8545,80.8618,46875.0
2020-02-20 15:05:00,110.2,110.21,110.17,110.17,57938.0,80.8618,80.8691,80.8398,80.8398,57938.0
2020-02-20 15:10:00,110.18,110.19,110.16,110.19,36211.0,80.8471,80.8545,80.8324,80.8545,36211.0
2020-02-20 15:15:00,110.18,110.2,110.18,110.19,79004.0,80.8471,80.8618,80.8471,80.8545,79004.0
2020-02-20 15:20:00,110.2,110.22,110.19,110.21,81980.0,80.8618,80.8765,80.8545,80.8691,81980.0
2020-02-20 15:25:00,110.21,110.21,110.19,110.2,10857.0,80.8691,80.8691,80.8545,80.8618,10857.0
2020-02-20 15:30:00,110.2,110.22,110.19,110.21,35069.0,80.8618,80.8765,80.8545,80.8691,35069.0
2020-02-20 15:35:00,110.21,110.23,110.19,110.2,275147.0,80.8691,80.8838,80.8545,80.8618,275147.0
2020-02-20 15:40:00,110.2,110.21,110.2,110.21,6441.0,80.8618,80.8691,80.8618,80.8691,6441.0
2020-02-20 15:45:00,110.21,110.21,110.17,110.18,63694.0,80.8691,80.8691,80.8398,80.8471,63694.0
2020-02-20 15:50:00,110.18,110.21,110.17,110.21,31998.0,80.8471,80.8691,80.8398,80.8691,31998.0
2020-02-20 15:55:00,110.21,110.21,110.19,110.19,104650.0,80.8691,80.8691,80.8545,80.8545,104650.0
2020-02-21 09:30:00,110.16,110.17,110.12,110.12,43397.0,80.8324,80.8398,80.8031,80.8031,43397.0
2020-02-21 09:35:00,110.11,110.11,110.06,110.07,67917.0,80.7957,80.7957,80.7591,80.7664,67917.0
2020-02-21 09:40:00,110.06,110.07,109.98,110.02,162732.0,80.7591,80.7664,80.7004,80.7297,162732.0
2020-02-21 09:45:00,110.02,110.02,109.9,109.91,698142.0,80.7297,80.7297,80.6417,80.649,698142.0
2020-02-21 09:50:00,109.91,110.02,109.91,110.01,164259.0,80.649,80.7297,80.649,80.7224,164259.0
2020-02-21 09:55:00,110.01,110.05,109.98,110.04,155723.0,80.7224,80.7517,80.7004,80.7444,155723.0
2020-02-21 10:00:00,110.03,110.05,110.01,110.03,186841.0,80.737,80.7517,80.7224,80.737,186841.0
2020-02-21 10:05:00,110.03,110.06,110.01,110.03,90324.0,80.737,80.7591,80.7224,80.737,90324.0
2020-02-21 10:10:00,110.03,110.05,109.98,109.99,81096.0,80.737,80.7517,80.7004,80.7077,81096.0
2020-02-21 10:15:00,109.99,110.02,109.98,110.0,36412.0,80.7077,80.7297,80.7004,80.715,36412.0
2020-02-21 10:20:00,110.0,110.05,110.0,110.04,55396.0,80.715,80.7517,80.715,80.7444,55396.0
2020-02-21 10:25:00,110.04,110.05,110.0,110.0,268782.0,80.7444,80.7517,80.715,80.715,268782.0
2020-02-21 10:30:00,110.0,110.0,109.94,109.95,214127.0,80.715,80.715,80.671,80.6783,214127.0
2020-02-21 10:35:00,109.95,109.96,109.93,109.93,275302.0,80.6783,80.6857,80.6637,80.6637,275302.0
2020-02-21 10:40:00,109.93,109.93,109.9,109.92,88974.0,80.6637,80.6637,80.6417,80.6563,88974.0
2020-02-21 10:45:00,109.91,109.92,109.9,109.92,196639.0,80.649,80.6563,80.6417,80.6563,196639.0
2020-02-21 10:50:00,109.92,109.94,109.91,109.94,237036.0,80.6563,80.671,80.649,80.671,237036.0
2020-02-21 10:55:00,109.94,109.95,109.92,109.93,238288.0,80.671,80.6783,80.6563,80.6637,238288.0
2020-02-21 11:00:00,109.93,109.96,109.92,109.95,89197.0,80.6637,80.6857,80.6563,80.6783,89197.0
2020-02-21 11:05:00,109.95,109.97,109.95,109.96,39559.0,80.6783,80.693,80.6783,80.6857,39559.0
2020-02-21 11:10:00,109.95,109.99,109.95,109.97,56712.0,80.6783,80.7077,80.6783,80.693,56712.0
2020-02-21 11:15:00,109.98,110.0,109.96,109.98,85242.0,80.7004,80.715,80.6857,80.7004,85242.0
2020-02-21 11:20:00,109.98,110.02,109.96,110.02,213831.0,80.7004,80.7297,80.6857,80.7297,213831.0
2020-02-21 11:25:00,110.01,110.04,110.0,110.04,11175.0,80.7224,80.7444,80.715,80.7444,11175.0
2020-02-21 11:30:00,110.04,110.07,110.03,110.06,147066.0,80.7444,80.7664,80.737,80.7591,147066.0
2020-02-21 11:35:00,110.06,110.07,110.04,110.04,212575.0,80.7591,80.7664,80.7444,80.7444,212575.0
2020-02-21 11:40:00,110.04,110.07,110.03,110.06,272376.0,80.7444,80.7664,80.737,80.7591,272376.0
2020-02-21 11:45:00,110.06,110.08,110.03,110.04,69454.0,80.7591,80.7737,80.737,80.7444,69454.0
2020-02-21 11:50:00,110.03,110.09,110.03,110.09,36242.0,80.737,80.7811,80.737,80.7811,36242.0
2020-02-21 11:55:00,110.09,110.11,110.06,110.06,23232.0,80.7811,80.7957,80.7591,80.7591,23232.0
2020-02-21 12:00:00,110.07,110.1,110.06,110.08,19295.0,80.7664,80.7884,80.7591,80.7737,19295.0
2020-02-21 12:05:00,110.09,110.11,110.07,110.07,79638.0,80.7811,80.7957,80.7664,80.7664,79638.0
2020-02-21 12:10:00,110.06,110.08,110.05,110.06,265233.0,80.7591,80.7737,80.7517,80.7591,265233.0
2020-02-21 12:15:00,110.06,110.08,110.05,110.05,30820.0,80.7591,80.7737,80.7517,80.7517,30820.0
2020-02-21 12:20:00,110.05,110.08,110.05,110.05,14799.0,80.7517,80.7737,80.7517,80.7517,14799.0
2020-02-21 12:25:00,110.05,110.06,110.03,110.06,40891.0,80.7517,80.7591,80.737,80.7591,40891.0
2020-02-21 12:30:00,110.06,110.06,110.04,110.04,51792.0,80.7591,80.7591,80.7444,80.7444,51792.0
2020-02-21 12:35:00,110.05,110.07,110.05,110.06,13981.0,80.7517,80.7664,80.7517,80.7591,13981.0
2020-02-21 12:40:00,110.06,110.07,110.05,110.06,43993.0,80.7591,80.7664,80.7517,80.7591,43993.0
2020-02-21 12:45:00,110.06,110.06,110.04,110.05,74937.0,80.7591,80.7591,80.7444,80.7517,74937.0
2020-02-21 12:50:00,110.05,110.06,110.04,110.04,21940.0,80.7517,80.7591,80.7444,80.7444,21940.0
2020-02-21 12:55:00,110.04,110.05,110.03,110.04,21385.0,80.7444,80.7517,80.737,80.7444,21385.0
2020-02-21 13:00:00,110.05,110.08,110.04,110.08,39496.0,80.7517,80.7737,80.7444,80.7737,39496.0
2020-02-21 13:05:00,110.07,110.08,110.06,110.06,8101.0,80.7664,80.7737,80.7591,80.7591,8101.0
2020-02-21 13:10:00,110.06,110.07,110.05,110.05,52521.0,80.7591,80.7664,80.7517,80.7517,52521.0
2020-02-21 13:15:00,110.05,110.07,110.05,110.06,37385.0,80.7517,80.7664,80.7517,80.7591,37385.0
2020-02-21 13:20:00,110.06,110.06,110.03,110.05,158875.0,80.7591,80.7591,80.737,80.7517,158875.0
2020-02-21 13:25:00,110.05,110.08,110.05,110.05,10697.0,80.7517,80.7737,80.7517,80.7517,10697.0
2020-02-21 13:30:00,110.04,110.06,110.04,110.05,26712.0,80.7444,80.7591,80.7444,80.7517,26712.0
2020-02-21 13:35:00,110.05,110.06,110.03,110.05,11052.0,80.7517,80.7591,80.737,80.7517,11052.0
2020-02-21 13:40:00,110.05,110.08,110.04,110.07,73161.0,80.7517,80.7737,80.7444,80.7664,73161.0
2020-02-21 13:45:00,110.07,110.08,110.05,110.05,4440.0,80.7664,80.7737,80.7517,80.7517,4440.0
2020-02-21 13:50:00,110.05,110.06,110.02,110.02,51122.0,80.7517,80.7591,80.7297,80.7297,51122.0
2020-02-21 13:55:00,110.01,110.06,110.01,110.06,15953.0,80.7224,80.7591,80.7224,80.7591,15953.0
2020-02-21 14:00:00,110.06,110.08,110.03,110.08,44632.0,80.7591,80.7737,80.737,80.7737,44632.0
2020-02-21 14:05:00,110.07,110.07,110.06,110.07,29550.0,80.7664,80.7664,80.7591,80.7664,29550.0
2020-02-21 14:10:00,110.06,110.08,110.05,110.05,81683.0,80.7591,80.7737,80.7517,80.7517,81683.0
2020-02-21 14:15:00,110.06,110.06,109.99,110.01,137962.0,80.7591,80.7591,80.7077,80.7224,137962.0
2020-02-21 14:20:00,110.01,110.04,110.0,110.01,49483.0,80.7224,80.7444,80.715,80.7224,49483.0
2020-02-21 14:25:00,110.01,110.04,110.0,110.04,79065.0,80.7224,80.7444,80.715,80.7444,79065.0
2020-02-21 14:30:00,110.04,110.06,110.03,110.04,137617.0,80.7444,80.7591,80.737,80.7444,137617.0
2020-02-21 14:35:00,110.04,110.04,110.01,110.03,20087.0,80.7444,80.7444,80.7224,80.737,20087.0
2020-02-21 14:40:00,110.03,110.06,110.02,110.04,31251.0,80.737,80.7591,80.7297,80.7444,31251.0
2020-02-21 14:45:00,110.04,110.04,110.01,110.03,14494.0,80.7444,80.7444,80.7224,80.737,14494.0
2020-02-21 14:50:00,110.01,110.05,110.01,110.03,15293.0,80.7224,80.7517,80.7224,80.737,15293.0
2020-02-21 14:55:00,110.03,110.05,110.02,110.04,178634.0,80.737,80.7517,80.7297,80.7444,178634.0
2020-02-21 15:00:00,110.04,110.05,110.02,110.03,16285.0,80.7444,80.7517,80.7297,80.737,16285.0
2020-02-21 15:05:00,110.02,110.03,110.0,110.0,35417.0,80.7297,80.737,80.715,80.715,35417.0
2020-02-21 15:10:00,110.01,110.05,110.0,110.05,11496.0,80.7224,80.7517,80.715,80.7517,11496.0
2020-02-21 15:15:00,110.04,110.05,110.03,110.03,20651.0,80.7444,80.7517,80.737,80.737,20651.0
2020-02-21 15:20:00,110.03,110.05,110.02,110.04,5562.0,80.737,80.7517,80.7297,80.7444,5562.0
2020-02-21 15:25:00,110.03,110.04,110.01,110.03,61291.0,80.737,80.7444,80.7224,80.737,61291.0
2020-02-21 15:30:00,110.02,110.03,109.99,109.99,71179.0,80.7297,80.737,80.7077,80.7077,71179.0
2020-02-21 15:35:00,109.99,110.03,109.99,110.03,96109.0,80.7077,80.737,80.7077,80.737,96109.0
2020-02-21 15:40:00,110.02,110.04,110.01,110.04,18498.0,80.7297,80.7444,80.7224,80.7444,18498.0
2020-02-21 15:45:00,110.04,110.05,110.03,110.04,23010.0,80.7444,80.7517,80.737,80.7444,23010.0
2020-02-21 15:50:00,110.05,110.1,110.05,110.08,96403.0,80.7517,80.7884,80.7517,80.7737,96403.0
2020-02-21 15:55:00,110.08,110.1,110.07,110.1,105053.0,80.7737,80.7884,80.7664,80.7884,105053.0
2020-02-24 09:30:00,109.07,109.13,109.0,109.07,338850.0,80.0326,80.0767,79.9813,80.0326,338850.0
2020-02-24 09:35:00,109.05,109.15,109.04,109.14,288827.0,80.0179,80.0913,80.0106,80.084,288827.0
2020-02-24 09:40:00,109.13,109.14,109.07,109.09,422390.0,80.0767,80.084,80.0326,80.0473,422390.0
2020-02-24 09:45:00,109.09,109.14,109.06,109.13,379420.0,80.0473,80.084,80.0253,80.0767,379420.0
2020-02-24 09:50:00,109.13,109.16,109.09,109.13,178530.0,80.0767,80.0987,80.0473,80.0767,178530.0
2020-02-24 09:55:00,109.14,109.14,109.07,109.07,364756.0,80.084,80.084,80.0326,80.0326,364756.0
2020-02-24 10:00:00,109.07,109.11,109.06,109.07,647607.0,80.0326,80.062,80.0253,80.0326,647607.0
2020-02-24 10:05:00,109.07,109.08,109.05,109.08,211668.0,80.0326,80.04,80.0179,80.04,211668.0
2020-02-24 10:10:00,109.07,109.13,109.06,109.12,56870.0,80.0326,80.0767,80.0253,80.0693,56870.0
2020-02-24 10:15:00,109.12,109.12,109.07,109.07,410828.0,80.0693,80.0693,80.0326,80.0326,410828.0
2020-02-24 10:20:00,109.07,109.07,109.02,109.02,187719.0,80.0326,80.0326,79.9959,79.9959,187719.0
2020-02-24 10:25:00,109.03,109.03,109.0,109.0,121381.0,80.0033,80.0033,79.9813,79.9813,121381.0
2020-02-24 10:30:00,109.0,109.0,108.92,108.93,255145.0,79.9813,79.9813,79.9226,79.9299,255145.0
2020-02-24 10:35:00,108.94,108.95,108.89,108.92,289321.0,79.9372,79.9446,79.9005,79.9226,289321.0
2020-02-24 10:40:00,108.92,108.94,108.89,108.92,244696.0,79.9226,79.9372,79.9005,79.9226,244696.0
2020-02-24 10:45:00,108.92,108.96,108.92,108.96,218257.0,79.9226,79.9519,79.9226,79.9519,218257.0
2020-02-24 10:50:00,108.97,108.99,108.96,108.98,279339.0,79.9592,79.9739,79.9519,79.9666,279339.0
2020-02-24 10:55:00,108.98,108.99,108.97,108.99,41722.0,79.9666,79.9739,79.9592,79.9739,41722.0
2020-02-24 11:00:00,108.98,108.98,108.95,108.96,181195.0,79.9666,79.9666,79.9446,79.9519,181195.0
2020-02-24 11:05:00,108.95,108.97,108.94,108.96,50440.0,79.9446,79.9592,79.9372,79.9519,50440.0
2020-02-24 11:10:00,108.96,108.97,108.95,108.96,157944.0,79.9519,79.9592,79.9446,79.9519,157944.0
2020-02-24 11:15:00,108.95,109.02,108.95,109.02,68079.0,79.9446,79.9959,79.9446,79.9959,68079.0
2020-02-24 11:20:00,109.03,109.04,109.01,109.01,34699.0,80.0033,80.0106,79.9886,79.9886,34699.0
2020-02-24 11:25:00,109.01,109.01,108.99,109.0,72988.0,79.9886,79.9886,79.9739,79.9813,72988.0
2020-02-24 11:30:00,109.01,109.02,108.97,108.97,64863.0,79.9886,79.9959,79.9592,79.9592,64863.0
2020-02-24 11:35:00,108.97,108.99,108.95,108.98,93335.0,79.9592,79.9739,79.9446,79.9666,93335.0
2020-02-24 11:40:00,108.97,108.97,108.92,108.95,104783.0,79.9592,79.9592,79.9226,79.9446,104783.0
2020-02-24 11:45:00,108.95,108.95,108.89,108.9,101041.0,79.9446,79.9446,79.9005,79.9079,101041.0
2020-02-24 11:50:00,108.9,108.93,108.89,108.91,69379.0,79.9079,79.9299,79.9005,79.9152,69379.0
2020-02-24 11:55:00,108.91,108.98,108.9,108.96,80845.0,79.9152,79.9666,79.9079,79.9519,80845.0
2020-02-24 12:00:00,108.95,108.95,108.91,108.92,69249.0,79.9446,79.9446,79.9152,79.9226,69249.0
2020-02-24 12:05:00,108.92,108.94,108.9,108.9,57138.0,79.9226,79.9372,79.9079,79.9079,57138.0
2020-02-24 12:10:00,108.9,108.92,108.86,108.88,43100.0,79.9079,79.9226,79.8785,79.8932,43100.0
2020-02-24 12:15:00,108.88,108.88,108.84,108.88,104609.0,79.8932,79.8932,79.8639,79.8932,104609.0
2020-02-24 12:20:00,108.89,108.89,108.82,108.83,100993.0,79.9005,79.9005,79.8492,79.8565,100993.0
2020-02-24 12:25:00,108.82,108.88,108.82,108.83,24153.0,79.8492,79.8932,79.8492,79.8565,24153.0
2020-02-24 12:30:00,108.83,108.83,108.77,108.79,88754.0,79.8565,79.8565,79.8125,79.8272,88754.0
2020-02-24 12:35:00,108.8,108.86,108.8,108.84,74954.0,79.8345,79.8785,79.8345,79.8639,74954.0
2020-02-24 12:40:00,108.85,108.86,108.82,108.85,34988.0,79.8712,79.8785,79.8492,79.8712,34988.0
2020-02-24 12:45:00,108.84,108.84,108.8,108.81,81198.0,79.8639,79.8639,79.8345,79.8418,81198.0
2020-02-24 12:50:00,108.81,108.81,108.76,108.77,64450.0,79.8418,79.8418,79.8052,79.8125,64450.0
2020-02-24 12:55:00,108.77,108.77,108.73,108.75,123249.0,79.8125,79.8125,79.7831,79.7978,123249.0
2020-02-24 13:00:00,108.74,108.74,108.67,108.68,92591.0,79.7905,79.7905,79.7391,79.7465,92591.0
2020-02-24 13:05:00,108.68,108.77,108.67,108.75,446481.0,79.7465,79.8125,79.7391,79.7978,446481.0
2020-02-24 13:10:00,108.74,108.76,108.71,108.71,250409.0,79.7905,79.8052,79.7685,79.7685,250409.0
2020-02-24 13:15:00,108.71,108.74,108.69,108.73,151897.0,79.7685,79.7905,79.7538,79.7831,151897.0
2020-02-24 13:20:00,108.74,108.77,108.69,108.72,115763.0,79.7905,79.8125,79.7538,79.7758,115763.0
2020-02-24 13:25:00,108.72,108.8,108.69,108.8,51467.0,79.7758,79.8345,79.7538,79.8345,51467.0
2020-02-24 13:30:00,108.79,108.83,108.76,108.83,131767.0,79.8272,79.8565,79.8052,79.8565,131767.0
2020-02-24 13:35:00,108.83,108.83,108.79,108.81,165547.0,79.8565,79.8565,79.8272,79.8418,165547.0
2020-02-24 13:40:00,108.8,108.8,108.7,108.73,465326.0,79.8345,79.8345,79.7611,79.7831,465326.0
2020-02-24 13:45:00,108.74,108.8,108.73,108.78,166429.0,79.7905,79.8345,79.7831,79.8198,166429.0
2020-02-24 13:50:00,108.79,108.81,108.74,108.78,30451.0,79.8272,79.8418,79.7905,79.8198,30451.0
2020-02-24 13:55:00,108.78,108.81,108.75,108.81,35336.0,79.8198,79.8418,79.7978,79.8418,35336.0
2020-02-24 14:00:00,108.8,108.82,108.77,108.79,91708.0,79.8345,79.8492,79.8125,79.8272,91708.0
2020-02-24 14:05:00,108.78,108.82,108.76,108.77,191077.0,79.8198,79.8492,79.8052,79.8125,191077.0
2020-02-24 14:10:00,108.77,108.81,108.76,108.78,112778.0,79.8125,79.8418,79.8052,79.8198,112778.0
2020-02-24 14:15:00,108.78,108.81,108.77,108.81,180719.0,79.8198,79.8418,79.8125,79.8418,180719.0
2020-02-24 14:20:00,108.82,108.86,108.81,108.85,119644.0,79.8492,79.8785,79.8418,79.8712,119644.0
2020-02-24 14:25:00,108.85,108.91,108.83,108.9,413605.0,79.8712,79.9152,79.8565,79.9079,413605.0
2020-02-24 14:30:00,108.91,108.96,108.9,108.94,133394.0,79.9152,79.9519,79.9079,79.9372,133394.0
2020-02-24 14:35:00,108.94,108.97,108.93,108.96,96155.0,79.9372,79.9592,79.9299,79.9519,96155.0
2020-02-24 14:40:00,108.97,108.97,108.93,108.96,47872.0,79.9592,79.9592,79.9299,79.9519,47872.0
2020-02-24 14:45:00,108.97,109.01,108.96,109.01,153383.0,79.9592,79.9886,79.9519,79.9886,153383.0
2020-02-24 14:50:00,109.01,109.03,108.98,109.03,561022.0,79.9886,80.0033,79.9666,80.0033,561022.0
2020-02-24 14:55:00,109.03,109.06,109.01,109.05,220869.0,80.0033,80.0253,79.9886,80.0179,220869.0
2020-02-24 15:00:00,109.06,109.08,109.04,109.07,359585.0,80.0253,80.04,80.0106,80.0326,359585.0
2020-02-24 15:05:00,109.07,109.11,109.06,109.08,168633.0,80.0326,80.062,80.0253,80.04,168633.0
2020-02-24 15:10:00,109.08,109.08,109.0,109.01,151321.0,80.04,80.04,79.9813,79.9886,151321.0
2020-02-24 15:15:00,109.01,109.05,108.99,109.04,164884.0,79.9886,80.0179,79.9739,80.0106,164884.0
2020-02-24 15:20:00,109.04,109.07,109.01,109.04,257913.0,80.0106,80.0326,79.9886,80.0106,257913.0
2020-02-24 15:25:00,109.03,109.05,109.01,109.02,220484.0,80.0033,80.0179,79.9886,79.9959,220484.0
2020-02-24 15:30:00,109.03,109.03,108.95,108.95,176195.0,80.0033,80.0033,79.9446,79.9446,176195.0
2020-02-24 15:35:00,108.96,108.96,108.89,108.91,128899.0,79.9519,79.9519,79.9005,79.9152,128899.0
2020-02-24 15:40:00,108.91,108.92,108.88,108.89,34697.0,79.9152,79.9226,79.8932,79.9005,34697.0
2020-02-24 15:45:00,108.89,108.95,108.88,108.95,127253.0,79.9005,79.9446,79.8932,79.9446,127253.0
2020-02-24 15:50:00,108.95,108.95,108.86,108.87,237597.0,79.9446,79.9446,79.8785,79.8859,237597.0
2020-02-24 15:55:00,108.86,108.89,108.84,108.89,474908.0,79.8785,79.9005,79.8639,79.9005,474908.0
2020-02-25 09:30:00,109.32,109.34,109.2,109.21,433248.0,80.2161,80.2307,80.128,80.1354,433248.0
2020-02-25 09:35:00,109.2,109.24,109.13,109.19,320712.0,80.128,80.1574,80.0767,80.1207,320712.0
2020-02-25 09:40:00,109.19,109.19,109.11,109.11,509694.0,80.1207,80.1207,80.062,80.062,509694.0
2020-02-25 09:45:00,109.12,109.14,108.96,109.04,512285.0,80.0693,80.084,79.9519,80.0106,512285.0
2020-02-25 09:50:00,109.03,109.16,109.0,109.15,373185.0,80.0033,80.0987,79.9813,80.0913,373185.0
2020-02-25 09:55:00,109.15,109.19,109.11,109.18,316926.0,80.0913,80.1207,80.062,80.1133,316926.0
2020-02-25 10:00:00,109.17,109.21,109.13,109.13,655514.0,80.106,80.1354,80.0767,80.0767,655514.0
2020-02-25 10:05:00,109.13,109.18,109.11,109.15,39096.0,80.0767,80.1133,80.062,80.0913,39096.0
2020-02-25 10:10:00,109.14,109.18,109.11,109.16,343618.0,80.084,80.1133,80.062,80.0987,343618.0
2020-02-25 10:15:00,109.16,109.17,109.08,109.1,167977.0,80.0987,80.106,80.04,80.0546,167977.0
2020-02-25 10:20:00,109.1,109.11,109.03,109.03,119733.0,80.0546,80.062,80.0033,80.0033,119733.0
2020-02-25 10:25:00,109.03,109.04,108.91,108.95,388024.0,80.0033,80.0106,79.9152,79.9446,388024.0
2020-02-25 10:30:00,108.95,108.98,108.88,108.89,646317.0,79.9446,79.9666,79.8932,79.9005,646317.0
2020-02-25 10:35:00,108.89,108.93,108.86,108.92,301591.0,79.9005,79.9299,79.8785,79.9226,301591.0
2020-02-25 10:40:00,108.91,108.99,108.9,108.98,137261.0,79.9152,79.9739,79.9079,79.9666,137261.0
2020-02-25 10:45:00,108.97,109.0,108.92,108.93,283995.0,79.9592,79.9813,79.9226,79.9299,283995.0
2020-02-25 10:50:00,108.92,108.92,108.8,108.84,694307.0,79.9226,79.9226,79.8345,79.8639,694307.0
2020-02-25 10:55:00,108.85,108.91,108.82,108.9,365018.0,79.8712,79.9152,79.8492,79.9079,365018.0
2020-02-25 11:00:00,108.9,108.94,108.85,108.86,181272.0,79.9079,79.9372,79.8712,79.8785,181272.0
2020-02-25 11:05:00,108.86,108.89,108.8,108.8,463550.0,79.8785,79.9005,79.8345,79.8345,463550.0
2020-02-25 11:10:00,108.8,108.84,108.79,108.82,197007.0,79.8345,79.8639,79.8272,79.8492,197007.0
2020-02-25 11:15:00,108.81,108.82,108.68,108.72,274944.0,79.8418,79.8492,79.7465,79.7758,274944.0
2020-02-25 11:20:00,108.72,108.77,108.7,108.77,118069.0,79.7758,79.8125,79.7611,79.8125,118069.0
2020-02-25 11:25:00,108.76,108.8,108.76,108.76,38577.0,79.8052,79.8345,79.8052,79.8052,38577.0
2020-02-25 11:30:00,108.77,108.8,108.74,108.8,126466.0,79.8125,79.8345,79.7905,79.8345,126466.0
2020-02-25 11:35:00,108.8,108.82,108.77,108.8,194290.0,79.8345,79.8492,79.8125,79.8345,194290.0
2020-02-25 11:40:00,108.8,108.81,108.76,108.76,157831.0,79.8345,79.8418,79.8052,79.8052,157831.0
2020-02-25 11:45:00,108.76,108.87,108.75,108.86,114052.0,79.8052,79.8859,79.7978,79.8785,114052.0
2020-02-25 11:50:00,108.86,108.89,108.84,108.89,70560.0,79.8785,79.9005,79.8639,79.9005,70560.0
2020-02-25 11:55:00,108.88,108.9,108.84,108.85,50031.0,79.8932,79.9079,79.8639,79.8712,50031.0
2020-02-25 12:00:00,108.86,108.89,108.84,108.86,69982.0,79.8785,79.9005,79.8639,79.8785,69982.0
2020-02-25 12:05:00,108.85,108.86,108.84,108.84,110536.0,79.8712,79.8785,79.8639,79.8639,110536.0
2020-02-25 12:10:00,108.84,108.86,108.81,108.82,46378.0,79.8639,79.8785,79.8418,79.8492,46378.0
2020-02-25 12:15:00,108.81,108.81,108.76,108.77,63925.0,79.8418,79.8418,79.8052,79.8125,63925.0
2020-02-25 12:20:00,108.76,108.77,108.71,108.72,307994.0,79.8052,79.8125,79.7685,79.7758,307994.0
2020-02-25 12:25:00,108.71,108.73,108.7,108.71,173179.0,79.7685,79.7831,79.7611,79.7685,173179.0
2020-02-25 12:30:00,108.71,108.75,108.71,108.75,236660.0,79.7685,79.7978,79.7685,79.7978,236660.0
2020-02-25 12:35:00,108.75,108.78,108.75,108.77,21625.0,79.7978,79.8198,79.7978,79.8125,21625.0
2020-02-25 12:40:00,108.76,108.76,108.7,108.7,238219.0,79.8052,79.8052,79.7611,79.7611,238219.0
2020-02-25 12:45:00,108.7,108.7,108.6,108.61,255261.0,79.7611,79.7611,79.6878,79.6951,255261.0
2020-02-25 12:50:00,108.61,108.65,108.59,108.63,673212.0,79.6951,79.7244,79.6804,79.7098,673212.0
2020-02-25 12:55:00,108.64,108.66,108.58,108.58,88258.0,79.7171,79.7318,79.6731,79.6731,88258.0
2020-02-25 13:00:00,108.58,108.62,108.51,108.57,255186.0,79.6731,79.7024,79.6217,79.6657,255186.0
2020-02-25 13:05:00,108.57,108.63,108.55,108.61,215171.0,79.6657,79.7098,79.6511,79.6951,215171.0
2020-02-25 13:10:00,108.62,108.69,108.62,108.64,82114.0,79.7024,79.7538,79.7024,79.7171,82114.0
2020-02-25 13:15:00,108.63,108.64,108.54,108.58,141119.0,79.7098,79.7171,79.6437,79.6731,141119.0
2020-02-25 13:20:00,108.58,108.62,108.58,108.6,337326.0,79.6731,79.7024,79.6731,79.6878,337326.0
2020-02-25 13:25:00,108.6,108.64,108.59,108.61,108201.0,79.6878,79.7171,79.6804,79.6951,108201.0
2020-02-25 13:30:00,108.61,108.61,108.5,108.53,142572.0,79.6951,79.6951,79.6144,79.6364,142572.0
2020-02-25 13:35:00,108.53,108.53,108.42,108.42,238835.0,79.6364,79.6364,79.5557,79.5557,238835.0
2020-02-25 13:40:00,108.42,108.45,108.36,108.45,483625.0,79.5557,79.5777,79.5116,79.5777,483625.0
2020-02-25 13:45:00,108.45,108.47,108.44,108.46,156476.0,79.5777,79.5924,79.5703,79.585,156476.0
2020-02-25 13:50:00,108.45,108.46,108.39,108.42,194362.0,79.5777,79.585,79.5337,79.5557,194362.0
2020-02-25 13:55:00,108.41,108.42,108.25,108.25,128030.0,79.5483,79.5557,79.4309,79.4309,128030.0
2020-02-25 14:00:00,108.25,108.25,108.07,108.08,418455.0,79.4309,79.4309,79.2989,79.3062,418455.0
2020-02-25 14:05:00,108.08,108.12,107.97,108.02,253155.0,79.3062,79.3355,79.2255,79.2622,253155.0
2020-02-25 14:10:00,108.03,108.23,108.03,108.22,347890.0,79.2695,79.4163,79.2695,79.4089,347890.0
2020-02-25 14:15:00,108.21,108.21,108.05,108.09,69455.0,79.4016,79.4016,79.2842,79.3135,69455.0
2020-02-25 14:20:00,108.08,108.13,108.07,108.08,58253.0,79.3062,79.3429,79.2989,79.3062,58253.0
2020-02-25 14:25:00,108.07,108.09,107.99,108.01,448847.0,79.2989,79.3135,79.2402,79.2548,448847.0
2020-02-25 14:30:00,108.01,108.11,107.96,108.07,477026.0,79.2548,79.3282,79.2181,79.2989,477026.0
2020-02-25 14:35:00,108.06,108.1,108.03,108.06,342683.0,79.2915,79.3209,79.2695,79.2915,342683.0
2020-02-25 14:40:00,108.05,108.2,108.04,108.2,227345.0,79.2842,79.3942,79.2768,79.3942,227345.0
2020-02-25 14:45:00,108.2,108.29,108.18,108.25,247224.0,79.3942,79.4603,79.3796,79.4309,247224.0
2020-02-25 14:50:00,108.26,108.36,108.25,108.36,317545.0,79.4383,79.5116,79.4309,79.5116,317545.0
2020-02-25 14:55:00,108.35,108.42,108.31,108.32,185148.0,79.5043,79.5557,79.475,79.4823,185148.0
2020-02-25 15:00:00,108.32,108.4,108.27,108.31,370118.0,79.4823,79.541,79.4456,79.475,370118.0
2020-02-25 15:05:00,108.3,108.37,108.29,108.31,174843.0,79.4676,79.519,79.4603,79.475,174843.0
2020-02-25 15:10:00,108.31,108.32,108.24,108.26,47259.0,79.475,79.4823,79.4236,79.4383,47259.0
2020-02-25 15:15:00,108.25,108.29,108.2,108.23,802453.0,79.4309,79.4603,79.3942,79.4163,802453.0
2020-02-25 15:20:00,108.24,108.25,108.1,108.11,210625.0,79.4236,79.4309,79.3209,79.3282,210625.0
2020-02-25 15:25:00,108.11,108.15,108.07,108.13,232664.0,79.3282,79.3576,79.2989,79.3429,232664.0
2020-02-25 15:30:00,108.12,108.15,108.0,108.04,366958.0,79.3355,79.3576,79.2475,79.2768,366958.0
2020-02-25 15:35:00,108.04,108.05,107.97,108.0,461691.0,79.2768,79.2842,79.2255,79.2475,461691.0
2020-02-25 15:40:00,108.0,108.12,108.0,108.08,242578.0,79.2475,79.3355,79.2475,79.3062,242578.0
2020-02-25 15:45:00,108.09,108.21,108.08,108.12,329832.0,79.3135,79.4016,79.3062,79.3355,329832.0
2020-02-25 15:50:00,108.12,108.14,108.04,108.08,296164.0,79.3355,79.3502,79.2768,79.3062,296164.0
2020-02-25 15:55:00,108.08,108.11,108.04,108.08,953877.0,79.3062,79.3282,79.2768,79.3062,953877.0
2020-02-26 09:30:00,108.26,108.3,108.2,108.26,523604.0,79.4383,79.4676,79.3942,79.4383,523604.0
2020-02-26 09:35:00,108.27,108.35,108.26,108.34,238868.0,79.4456,79.5043,79.4383,79.497,238868.0
2020-02-26 09:40:00,108.36,108.52,108.35,108.47,272675.0,79.5116,79.6291,79.5043,79.5924,272675.0
2020-02-26 09:45:00,108.47,108.47,108.33,108.35,203887.0,79.5924,79.5924,79.4896,79.5043,203887.0
2020-02-26 09:50:00,108.35,108.37,108.27,108.31,199394.0,79.5043,79.519,79.4456,79.475,199394.0
2020-02-26 09:55:00,108.31,108.31,108.26,108.26,260291.0,79.475,79.475,79.4383,79.4383,260291.0
2020-02-26 10:00:00,108.26,108.29,108.21,108.21,499099.0,79.4383,79.4603,79.4016,79.4016,499099.0
2020-02-26 10:05:00,108.21,108.22,108.12,108.18,404747.0,79.4016,79.4089,79.3355,79.3796,404747.0
2020-02-26 10:10:00,108.19,108.23,108.13,108.23,276326.0,79.3869,79.4163,79.3429,79.4163,276326.0
2020-02-26 10:15:00,108.23,108.36,108.22,108.35,247686.0,79.4163,79.5116,79.4089,79.5043,247686.0
2020-02-26 10:20:00,108.36,108.42,108.34,108.41,214359.0,79.5116,79.5557,79.497,79.5483,214359.0
2020-02-26 10:25:00,108.42,108.45,108.36,108.36,172320.0,79.5557,79.5777,79.5116,79.5116,172320.0
2020-02-26 10:30:00,108.37,108.49,108.36,108.49,279782.0,79.519,79.607,79.5116,79.607,279782.0
2020-02-26 10:35:00,108.5,108.57,108.48,108.52,305365.0,79.6144,79.6657,79.5997,79.6291,305365.0
2020-02-26 10:40:00,108.52,108.64,108.51,108.59,218455.0,79.6291,79.7171,79.6217,79.6804,218455.0
2020-02-26 10:45:00,108.6,108.61,108.57,108.59,192344.0,79.6878,79.6951,79.6657,79.6804,192344.0
2020-02-26 10:50:00,108.59,108.62,108.54,108.55,159243.0,79.6804,79.7024,79.6437,79.6511,159243.0
2020-02-26 10:55:00,108.55,108.55,108.48,108.48,32683.0,79.6511,79.6511,79.5997,79.5997,32683.0
2020-02-26 11:00:00,108.48,108.49,108.43,108.45,118982.0,79.5997,79.607,79.563,79.5777,118982.0
2020-02-26 11:05:00,108.45,108.45,108.37,108.38,120332.0,79.5777,79.5777,79.519,79.5263,120332.0
2020-02-26 11:10:00,108.37,108.37,108.32,108.35,53667.0,79.519,79.519,79.4823,79.5043,53667.0
2020-02-26 11:15:00,108.36,108.41,108.35,108.4,133915.0,79.5116,79.5483,79.5043,79.541,133915.0
2020-02-26 11:20:00,108.4,108.46,108.4,108.46,50273.0,79.541,79.585,79.541,79.585,50273.0
2020-02-26 11:25:00,108.46,108.49,108.44,108.47,46363.0,79.585,79.607,79.5703,79.5924,46363.0
2020-02-26 11:30:00,108.46,108.46,108.4,108.46,126285.0,79.585,79.585,79.541,79.585,126285.0
2020-02-26 11:35:00,108.46,108.5,108.4,108.48,210379.0,79.585,79.6144,79.541,79.5997,210379.0
2020-02-26 11:40:00,108.48,108.5,108.41,108.41,74939.0,79.5997,79.6144,79.5483,79.5483,74939.0
2020-02-26 11:45:00,108.4,108.41,108.35,108.36,102777.0,79.541,79.5483,79.5043,79.5116,102777.0
2020-02-26 11:50:00,108.36,108.36,108.3,108.33,82159.0,79.5116,79.5116,79.4676,79.4896,82159.0
2020-02-26 11:55:00,108.33,108.33,108.29,108.3,110778.0,79.4896,79.4896,79.4603,79.4676,110778.0
2020-02-26 12:00:00,108.3,108.3,108.16,108.17,278717.0,79.4676,79.4676,79.3649,79.3722,278717.0
2020-02-26 12:05:00,108.16,108.17,108.03,108.08,229628.0,79.3649,79.3722,79.2695,79.3062,229628.0
2020-02-26 12:10:00,108.08,108.1,108.0,108.04,301658.0,79.3062,79.3209,79.2475,79.2768,301658.0
2020-02-26 12:15:00,108.03,108.06,107.97,108.06,215953.0,79.2695,79.2915,79.2255,79.2915,215953.0
2020-02-26 12:20:00,108.05,108.16,108.04,108.16,153250.0,79.2842,79.3649,79.2768,79.3649,153250.0
2020-02-26 12:25:00,108.15,108.16,108.11,108.16,170810.0,79.3576,79.3649,79.3282,79.3649,170810.0
2020-02-26 12:30:00,108.18,108.26,108.18,108.22,168066.0,79.3796,79.4383,79.3796,79.4089,168066.0
2020-02-26 12:35:00,108.21,108.24,108.16,108.16,154966.0,79.4016,79.4236,79.3649,79.3649,154966.0
2020-02-26 12:40:00,108.17,108.19,108.14,108.15,146095.0,79.3722,79.3869,79.3502,79.3576,146095.0
2020-02-26 12:45:00,108.15,108.2,108.15,108.15,173152.0,79.3576,79.3942,79.3576,79.3576,173152.0
2020-02-26 12:50:00,108.16,108.19,108.13,108.15,107443.0,79.3649,79.3869,79.3429,79.3576,107443.0
2020-02-26 12:55:00,108.15,108.22,108.13,108.2,408693.0,79.3576,79.4089,79.3429,79.3942,408693.0
2020-02-26 13:00:00,108.2,108.22,108.19,108.2,116530.0,79.3942,79.4089,79.3869,79.3942,116530.0
2020-02-26 13:05:00,108.2,108.2,108.15,108.16,187493.0,79.3942,79.3942,79.3576,79.3649,187493.0
2020-02-26 13:10:00,108.17,108.18,108.11,108.11,98086.0,79.3722,79.3796,79.3282,79.3282,98086.0
2020-02-26 13:15:00,108.12,108.14,108.09,108.11,367637.0,79.3355,79.3502,79.3135,79.3282,367637.0
2020-02-26 13:20:00,108.11,108.15,108.1,108.14,150888.0,79.3282,79.3576,79.3209,79.3502,150888.0
2020-02-26 13:25:00,108.14,108.24,108.14,108.22,379564.0,79.3502,79.4236,79.3502,79.4089,379564.0
2020-02-26 13:30:00,108.21,108.22,108.08,108.08,281460.0,79.4016,79.4089,79.3062,79.3062,281460.0
2020-02-26 13:35:00,108.09,108.1,107.94,107.94,199744.0,79.3135,79.3209,79.2035,79.2035,199744.0
2020-02-26 13:40:00,107.95,107.96,107.83,107.83,147003.0,79.2108,79.2181,79.1227,79.1227,147003.0
2020-02-26 13:45:00,107.82,108.14,107.82,108.09,454286.0,79.1154,79.3502,79.1154,79.3135,454286.0
2020-02-26 13:50:00,108.08,108.11,108.02,108.05,148418.0,79.3062,79.3282,79.2622,79.2842,148418.0
2020-02-26 13:55:00,108.05,108.06,107.92,107.95,136933.0,79.2842,79.2915,79.1888,79.2108,136933.0
2020-02-26 14:00:00,107.95,108.09,107.9,107.99,237870.0,79.2108,79.3135,79.1741,79.2402,237870.0
2020-02-26 14:05:00,107.99,108.13,107.98,108.04,192083.0,79.2402,79.3429,79.2328,79.2768,192083.0
2020-02-26 14:10:00,108.04,108.15,108.01,108.13,167664.0,79.2768,79.3576,79.2548,79.3429,167664.0
2020-02-26 14:15:00,108.13,108.13,108.02,108.04,132000.0,79.3429,79.3429,79.2622,79.2768,132000.0
2020-02-26 14:20:00,108.04,108.11,108.02,108.11,133114.0,79.2768,79.3282,79.2622,79.3282,133114.0
2020-02-26 14:25:00,108.11,108.2,108.1,108.12,125923.0,79.3282,79.3942,79.3209,79.3355,125923.0
2020-02-26 14:30:00,108.12,108.18,108.06,108.08,130190.0,79.3355,79.3796,79.2915,79.3062,130190.0
2020-02-26 14:35:00,108.08,108.19,108.06,108.12,352846.0,79.3062,79.3869,79.2915,79.3355,352846.0
2020-02-26 14:40:00,108.12,108.13,108.02,108.04,79256.0,79.3355,79.3429,79.2622,79.2768,79256.0
2020-02-26 14:45:00,108.04,108.1,108.01,108.06,192162.0,79.2768,79.3209,79.2548,79.2915,192162.0
2020-02-26 14:50:00,108.05,108.05,107.96,108.02,124782.0,79.2842,79.2842,79.2181,79.2622,124782.0
2020-02-26 14:55:00,108.02,108.06,107.98,108.02,286917.0,79.2622,79.2915,79.2328,79.2622,286917.0
2020-02-26 15:00:00,108.02,108.18,108.02,108.13,378036.0,79.2622,79.3796,79.2622,79.3429,378036.0
2020-02-26 15:05:00,108.13,108.14,108.07,108.13,170447.0,79.3429,79.3502,79.2989,79.3429,170447.0
2020-02-26 15:10:00,108.13,108.19,108.1,108.12,395485.0,79.3429,79.3869,79.3209,79.3355,395485.0
2020-02-26 15:15:00,108.11,108.25,108.11,108.16,366908.0,79.3282,79.4309,79.3282,79.3649,366908.0
2020-02-26 15:20:00,108.16,108.17,108.07,108.1,103412.0,79.3649,79.3722,79.2989,79.3209,103412.0
2020-02-26 15:25:00,108.1,108.11,108.03,108.08,221694.0,79.3209,79.3282,79.2695,79.3062,221694.0
2020-02-26 15:30:00,108.08,108.14,108.06,108.1,256518.0,79.3062,79.3502,79.2915,79.3209,256518.0
2020-02-26 15:35:00,108.11,108.23,108.1,108.22,287660.0,79.3282,79.4163,79.3209,79.4089,287660.0
2020-02-26 15:40:00,108.22,108.23,108.1,108.14,164651.0,79.4089,79.4163,79.3209,79.3502,164651.0
2020-02-26 15:45:00,108.15,108.18,108.11,108.12,212346.0,79.3576,79.3796,79.3282,79.3355,212346.0
2020-02-26 15:50:00,108.12,108.19,108.1,108.14,297049.0,79.3355,79.3869,79.3209,79.3502,297049.0
2020-02-26 15:55:00,108.13,108.16,108.11,108.14,396893.0,79.3429,79.3649,79.3282,79.3502,396893.0
2020-02-27 09:30:00,107.28,107.29,106.85,106.85,170634.0,78.7192,78.7265,78.4036,78.4036,170634.0
2020-02-27 09:35:00,106.86,107.06,106.79,107.05,245026.0,78.411,78.5577,78.3596,78.5504,245026.0
2020-02-27 09:40:00,107.04,107.05,106.88,106.89,364103.0,78.5431,78.5504,78.4257,78.433,364103.0
2020-02-27 09:45:00,106.88,106.88,106.57,106.7,608356.0,78.4257,78.4257,78.1982,78.2936,608356.0
2020-02-27 09:50:00,106.7,107.04,106.66,107.02,517797.0,78.2936,78.5431,78.2642,78.5284,517797.0
2020-02-27 09:55:00,107.01,107.05,106.94,106.96,1211197.0,78.5211,78.5504,78.4697,78.4844,1211197.0
2020-02-27 10:00:00,106.97,107.05,106.9,106.9,387729.0,78.4917,78.5504,78.4403,78.4403,387729.0
2020-02-27 10:05:00,106.9,106.96,106.86,106.88,333982.0,78.4403,78.4844,78.411,78.4257,333982.0
2020-02-27 10:10:00,106.88,106.88,106.8,106.85,260930.0,78.4257,78.4257,78.367,78.4036,260930.0
2020-02-27 10:15:00,106.85,106.89,106.78,106.81,214904.0,78.4036,78.433,78.3523,78.3743,214904.0
2020-02-27 10:20:00,106.82,106.82,106.67,106.68,137768.0,78.3816,78.3816,78.2716,78.2789,137768.0
2020-02-27 10:25:00,106.68,106.69,106.58,106.62,234406.0,78.2789,78.2862,78.2055,78.2349,234406.0
2020-02-27 10:30:00,106.62,106.63,106.44,106.44,258645.0,78.2349,78.2422,78.1028,78.1028,258645.0
2020-02-27 10:35:00,106.45,106.64,106.43,106.64,252121.0,78.1101,78.2496,78.0955,78.2496,252121.0
2020-02-27 10:40:00,106.63,106.67,106.61,106.62,259245.0,78.2422,78.2716,78.2275,78.2349,259245.0
2020-02-27 10:45:00,106.62,106.87,106.61,106.87,180573.0,78.2349,78.4183,78.2275,78.4183,180573.0
2020-02-27 10:50:00,106.87,107.02,106.86,106.95,172137.0,78.4183,78.5284,78.411,78.477,172137.0
2020-02-27 10:55:00,106.95,107.16,106.9,107.16,455523.0,78.477,78.6311,78.4403,78.6311,455523.0
2020-02-27 11:00:00,107.16,107.27,107.13,107.15,590799.0,78.6311,78.7118,78.6091,78.6238,590799.0
2020-02-27 11:05:00,107.15,107.34,107.13,107.33,162350.0,78.6238,78.7632,78.6091,78.7559,162350.0
2020-02-27 11:10:00,107.33,107.4,107.24,107.3,485669.0,78.7559,78.8072,78.6898,78.7338,485669.0
2020-02-27 11:15:00,107.3,107.4,107.28,107.4,262887.0,78.7338,78.8072,78.7192,78.8072,262887.0
2020-02-27 11:20:00,107.38,107.4,107.3,107.31,371005.0,78.7925,78.8072,78.7338,78.7412,371005.0
2020-02-27 11:25:00,107.3,107.34,107.24,107.25,832179.0,78.7338,78.7632,78.6898,78.6972,832179.0
2020-02-27 11:30:00,107.24,107.29,107.21,107.22,378932.0,78.6898,78.7265,78.6678,78.6751,378932.0
2020-02-27 11:35:00,107.22,107.26,107.12,107.14,383072.0,78.6751,78.7045,78.6018,78.6164,383072.0
2020-02-27 11:40:00,107.13,107.19,107.1,107.12,676766.0,78.6091,78.6531,78.5871,78.6018,676766.0
2020-02-27 11:45:00,107.1,107.26,107.03,107.22,176859.0,78.5871,78.7045,78.5357,78.6751,176859.0
2020-02-27 11:50:00,107.22,107.28,107.19,107.27,130077.0,78.6751,78.7192,78.6531,78.7118,130077.0
2020-02-27 11:55:00,107.27,107.35,107.21,107.34,244883.0,78.7118,78.7705,78.6678,78.7632,244883.0
2020-02-27 12:00:00,107.34,107.42,107.31,107.37,258132.0,78.7632,78.8219,78.7412,78.7852,258132.0
2020-02-27 12:05:00,107.36,107.54,107.34,107.5,287058.0,78.7779,78.91,78.7632,78.8806,287058.0
2020-02-27 12:10:00,107.5,107.59,107.5,107.58,93299.0,78.8806,78.9466,78.8806,78.9393,93299.0
2020-02-27 12:15:00,107.58,107.59,107.44,107.57,880593.0,78.9393,78.9466,78.8366,78.932,880593.0
2020-02-27 12:20:00,107.56,107.56,107.33,107.34,528048.0,78.9246,78.9246,78.7559,78.7632,528048.0
2020-02-27 12:25:00,107.34,107.47,107.33,107.47,257044.0,78.7632,78.8586,78.7559,78.8586,257044.0
2020-02-27 12:30:00,107.43,107.59,107.43,107.56,100112.0,78.8292,78.9466,78.8292,78.9246,100112.0
2020-02-27 12:35:00,107.56,107.69,107.56,107.68,304582.0,78.9246,79.02,78.9246,79.0127,304582.0
2020-02-27 12:40:00,107.68,107.86,107.66,107.79,711973.0,79.0127,79.1448,78.998,79.0934,711973.0
2020-02-27 12:45:00,107.8,107.88,107.74,107.88,197879.0,79.1007,79.1594,79.0567,79.1594,197879.0
2020-02-27 12:50:00,107.87,107.93,107.81,107.88,281396.0,79.1521,79.1961,79.1081,79.1594,281396.0
2020-02-27 12:55:00,107.89,107.9,107.71,107.72,292379.0,79.1668,79.1741,79.0347,79.042,292379.0
2020-02-27 13:00:00,107.72,107.78,107.69,107.77,427621.0,79.042,79.0861,79.02,79.0787,427621.0
2020-02-27 13:05:00,107.75,107.76,107.71,107.73,139101.0,79.064,79.0714,79.0347,79.0494,139101.0
2020-02-27 13:10:00,107.74,107.77,107.73,107.75,105610.0,79.0567,79.0787,79.0494,79.064,105610.0
2020-02-27 13:15:00,107.75,107.75,107.66,107.67,131805.0,79.064,79.064,78.998,79.0053,131805.0
2020-02-27 13:20:00,107.67,107.75,107.65,107.66,266080.0,79.0053,79.064,78.9907,78.998,266080.0
2020-02-27 13:25:00,107.66,107.76,107.62,107.62,481901.0,78.998,79.0714,78.9687,78.9687,481901.0
2020-02-27 13:30:00,107.62,107.67,107.55,107.6,340398.0,78.9687,79.0053,78.9173,78.954,340398.0
2020-02-27 13:35:00,107.59,107.61,107.42,107.44,314017.0,78.9466,78.9613,78.8219,78.8366,314017.0
2020-02-27 13:40:00,107.45,107.47,107.18,107.24,891316.0,78.8439,78.8586,78.6458,78.6898,891316.0
2020-02-27 13:45:00,107.25,107.36,107.2,107.33,350866.0,78.6972,78.7779,78.6605,78.7559,350866.0
2020-02-27 13:50:00,107.33,107.47,107.25,107.45,131235.0,78.7559,78.8586,78.6972,78.8439,131235.0
2020-02-27 13:55:00,107.45,107.47,107.17,107.21,291438.0,78.8439,78.8586,78.6385,78.6678,291438.0
2020-02-27 14:00:00,107.2,107.28,107.12,107.16,294582.0,78.6605,78.7192,78.6018,78.6311,294582.0
2020-02-27 14:05:00,107.16,107.21,107.06,107.06,105352.0,78.6311,78.6678,78.5577,78.5577,105352.0
2020-02-27 14:10:00,107.05,107.08,106.97,107.06,324081.0,78.5504,78.5724,78.4917,78.5577,324081.0
2020-02-27 14:15:00,107.07,107.12,106.94,106.94,71733.0,78.5651,78.6018,78.4697,78.4697,71733.0
2020-02-27 14:20:00,106.94,107.14,106.94,107.14,154867.0,78.4697,78.6164,78.4697,78.6164,154867.0
2020-02-27 14:25:00,107.14,107.28,107.11,107.27,296309.0,78.6164,78.7192,78.5944,78.7118,296309.0
2020-02-27 14:30:00,107.27,107.27,107.14,107.18,176711.0,78.7118,78.7118,78.6164,78.6458,176711.0
2020-02-27 14:35:00,107.17,107.35,107.16,107.33,358766.0,78.6385,78.7705,78.6311,78.7559,358766.0
2020-02-27 14:40:00,107.32,107.37,107.26,107.35,126916.0,78.7485,78.7852,78.7045,78.7705,126916.0
2020-02-27 14:45:00,107.35,107.35,107.25,107.32,65274.0,78.7705,78.7705,78.6972,78.7485,65274.0
2020-02-27 14:50:00,107.33,107.35,107.25,107.28,186937.0,78.7559,78.7705,78.6972,78.7192,186937.0
2020-02-27 14:55:00,107.27,107.27,107.17,107.21,135227.0,78.7118,78.7118,78.6385,78.6678,135227.0
2020-02-27 15:00:00,107.2,107.21,107.02,107.1,379140.0,78.6605,78.6678,78.5284,78.5871,379140.0
2020-02-27 15:05:00,107.11,107.2,107.1,107.2,361191.0,78.5944,78.6605,78.5871,78.6605,361191.0
2020-02-27 15:10:00,107.21,107.27,107.18,107.2,211941.0,78.6678,78.7118,78.6458,78.6605,211941.0
2020-02-27 15:15:00,107.2,107.23,107.12,107.12,100512.0,78.6605,78.6825,78.6018,78.6018,100512.0
2020-02-27 15:20:00,107.12,107.15,107.09,107.11,50552.0,78.6018,78.6238,78.5798,78.5944,50552.0
2020-02-27 15:25:00,107.1,107.18,107.05,107.05,34884.0,78.5871,78.6458,78.5504,78.5504,34884.0
2020-02-27 15:30:00,107.04,107.11,106.97,107.07,130971.0,78.5431,78.5944,78.4917,78.5651,130971.0
2020-02-27 15:35:00,107.04,107.04,106.94,106.96,52943.0,78.5431,78.5431,78.4697,78.4844,52943.0
2020-02-27 15:40:00,106.96,106.96,106.89,106.93,366178.0,78.4844,78.4844,78.433,78.4624,366178.0
2020-02-27 15:45:00,106.92,107.02,106.86,106.9,292121.0,78.455,78.5284,78.411,78.4403,292121.0
2020-02-27 15:50:00,106.91,106.92,106.69,106.7,170995.0,78.4477,78.455,78.2862,78.2936,170995.0
2020-02-27 15:55:00,106.69,106.74,106.62,106.63,292945.0,78.2862,78.3229,78.2349,78.2422,292945.0
2020-02-28 09:30:00,105.15,106.23,104.92,106.17,793572.0,77.1562,77.9487,76.9875,77.9047,793572.0
2020-02-28 09:35:00,106.18,106.34,106.1,106.26,297455.0,77.912,78.0294,77.8533,77.9707,297455.0
2020-02-28 09:40:00,106.27,106.34,106.15,106.23,267485.0,77.9781,78.0294,77.89,77.9487,267485.0
2020-02-28 09:45:00,106.23,106.23,106.02,106.06,879468.0,77.9487,77.9487,77.7946,77.824,879468.0
2020-02-28 09:50:00,106.05,106.08,105.81,105.88,618990.0,77.8166,77.8386,77.6405,77.6919,618990.0
2020-02-28 09:55:00,105.87,105.87,105.56,105.6,526141.0,77.6846,77.6846,77.4571,77.4864,526141.0
2020-02-28 10:00:00,105.57,105.73,105.56,105.57,697112.0,77.4644,77.5818,77.4571,77.4644,697112.0
2020-02-28 10:05:00,105.56,105.98,105.56,105.93,201835.0,77.4571,77.7653,77.4571,77.7286,201835.0
2020-02-28 10:10:00,105.93,106.03,105.56,105.61,320903.0,77.7286,77.802,77.4571,77.4938,320903.0
2020-02-28 10:15:00,105.6,105.93,105.59,105.86,186951.0,77.4864,77.7286,77.4791,77.6772,186951.0
2020-02-28 10:20:00,105.87,105.87,105.67,105.74,344908.0,77.6846,77.6846,77.5378,77.5892,344908.0
2020-02-28 10:25:00,105.75,105.84,105.49,105.49,280036.0,77.5965,77.6625,77.4057,77.4057,280036.0
2020-02-28 10:30:00,105.5,105.7,105.48,105.66,441107.0,77.4131,77.5598,77.3984,77.5305,441107.0
2020-02-28 10:35:00,105.68,105.77,105.58,105.64,159022.0,77.5451,77.6112,77.4718,77.5158,159022.0
2020-02-28 10:40:00,105.65,105.73,105.6,105.61,305098.0,77.5231,77.5818,77.4864,77.4938,305098.0
2020-02-28 10:45:00,105.63,105.68,105.54,105.6,332771.0,77.5084,77.5451,77.4424,77.4864,332771.0
2020-02-28 10:50:00,105.6,105.96,105.58,105.93,180500.0,77.4864,77.7506,77.4718,77.7286,180500.0
2020-02-28 10:55:00,105.94,105.95,105.81,105.91,839711.0,77.7359,77.7433,77.6405,77.7139,839711.0
2020-02-28 11:00:00,105.89,105.93,105.72,105.82,280908.0,77.6992,77.7286,77.5745,77.6479,280908.0
2020-02-28 11:05:00,105.82,105.82,105.71,105.74,251006.0,77.6479,77.6479,77.5671,77.5892,251006.0
2020-02-28 11:10:00,105.76,105.85,105.75,105.84,218912.0,77.6038,77.6699,77.5965,77.6625,218912.0
2020-02-28 11:15:00,105.82,106.04,105.8,106.03,747683.0,77.6479,77.8093,77.6332,77.802,747683.0
2020-02-28 11:20:00,106.06,106.07,105.96,106.06,176947.0,77.824,77.8313,77.7506,77.824,176947.0
2020-02-28 11:25:00,106.06,106.23,105.96,106.21,145546.0,77.824,77.9487,77.7506,77.934,145546.0
2020-02-28 11:30:00,106.24,106.49,106.24,106.3,276899.0,77.956,78.1395,77.956,78.0001,276899.0
2020-02-28 11:35:00,106.31,106.43,106.29,106.42,565894.0,78.0074,78.0955,77.9927,78.0881,565894.0
2020-02-28 11:40:00,106.41,106.58,106.38,106.44,1072544.0,78.0808,78.2055,78.0588,78.1028,1072544.0
2020-02-28 11:45:00,106.43,106.44,106.2,106.29,645303.0,78.0955,78.1028,77.9267,77.9927,645303.0
2020-02-28 11:50:00,106.3,106.39,106.14,106.19,252018.0,78.0001,78.0661,77.8827,77.9194,252018.0
2020-02-28 11:55:00,106.18,106.31,106.16,106.26,41880.0,77.912,78.0074,77.8973,77.9707,41880.0
2020-02-28 12:00:00,106.27,106.34,106.23,106.24,277997.0,77.9781,78.0294,77.9487,77.956,277997.0
2020-02-28 12:05:00,106.24,106.37,106.24,106.32,239922.0,77.956,78.0514,77.956,78.0147,239922.0
2020-02-28 12:10:00,106.32,106.36,106.27,106.29,181948.0,78.0147,78.0441,77.9781,77.9927,181948.0
2020-02-28 12:15:00,106.29,106.42,106.22,106.42,131900.0,77.9927,78.0881,77.9414,78.0881,131900.0
2020-02-28 12:20:00,106.42,106.53,106.42,106.48,70320.0,78.0881,78.1688,78.0881,78.1322,70320.0
2020-02-28 12:25:00,106.46,106.66,106.43,106.66,162909.0,78.1175,78.2642,78.0955,78.2642,162909.0
2020-02-28 12:30:00,106.66,106.8,106.6,106.65,311454.0,78.2642,78.367,78.2202,78.2569,311454.0
2020-02-28 12:35:00,106.63,106.81,106.57,106.69,635966.0,78.2422,78.3743,78.1982,78.2862,635966.0
2020-02-28 12:40:00,106.69,106.8,106.64,106.66,197730.0,78.2862,78.367,78.2496,78.2642,197730.0
2020-02-28 12:45:00,106.67,106.67,106.48,106.57,161999.0,78.2716,78.2716,78.1322,78.1982,161999.0
2020-02-28 12:50:00,106.56,106.8,106.55,106.8,295141.0,78.1909,78.367,78.1835,78.367,295141.0
2020-02-28 12:55:00,106.8,106.89,106.76,106.85,192918.0,78.367,78.433,78.3376,78.4036,192918.0
2020-02-28 13:00:00,106.85,106.89,106.75,106.79,73413.0,78.4036,78.433,78.3303,78.3596,73413.0
2020-02-28 13:05:00,106.8,106.92,106.8,106.81,178076.0,78.367,78.455,78.367,78.3743,178076.0
2020-02-28 13:10:00,106.8,106.8,106.63,106.64,94489.0,78.367,78.367,78.2422,78.2496,94489.0
2020-02-28 13:15:00,106.61,106.83,106.59,106.74,149918.0,78.2275,78.389,78.2129,78.3229,149918.0
2020-02-28 13:20:00,106.75,106.85,106.71,106.84,114075.0,78.3303,78.4036,78.3009,78.3963,114075.0
2020-02-28 13:25:00,106.83,106.86,106.73,106.73,191004.0,78.389,78.411,78.3156,78.3156,191004.0
2020-02-28 13:30:00,106.72,106.72,106.57,106.57,526701.0,78.3083,78.3083,78.1982,78.1982,526701.0
2020-02-28 13:35:00,106.57,106.59,106.49,106.53,246386.0,78.1982,78.2129,78.1395,78.1688,246386.0
2020-02-28 13:40:00,106.53,106.53,106.41,106.41,258827.0,78.1688,78.1688,78.0808,78.0808,258827.0
2020-02-28 13:45:00,106.42,106.46,106.35,106.45,302760.0,78.0881,78.1175,78.0368,78.1101,302760.0
2020-02-28 13:50:00,106.45,106.52,106.38,106.51,879943.0,78.1101,78.1615,78.0588,78.1542,879943.0
2020-02-28 13:55:00,106.5,106.56,106.46,106.53,110602.0,78.1468,78.1909,78.1175,78.1688,110602.0
2020-02-28 14:00:00,106.52,106.53,106.39,106.39,352632.0,78.1615,78.1688,78.0661,78.0661,352632.0
2020-02-28 14:05:00,106.4,106.44,106.39,106.43,67741.0,78.0735,78.1028,78.0661,78.0955,67741.0
2020-02-28 14:10:00,106.43,106.5,106.43,106.46,66084.0,78.0955,78.1468,78.0955,78.1175,66084.0
2020-02-28 14:15:00,106.46,106.48,106.39,106.46,217820.0,78.1175,78.1322,78.0661,78.1175,217820.0
2020-02-28 14:20:00,106.46,106.7,106.42,106.55,329269.0,78.1175,78.2936,78.0881,78.1835,329269.0
2020-02-28 14:25:00,106.54,106.6,106.49,106.57,45660.0,78.1762,78.2202,78.1395,78.1982,45660.0
2020-02-28 14:30:00,106.58,106.96,106.58,106.82,268766.0,78.2055,78.4844,78.2055,78.3816,268766.0
2020-02-28 14:35:00,106.82,106.86,106.68,106.72,223561.0,78.3816,78.411,78.2789,78.3083,223561.0
2020-02-28 14:40:00,106.72,107.19,106.72,107.15,192659.0,78.3083,78.6531,78.3083,78.6238,192659.0
2020-02-28 14:45:00,107.15,107.17,106.87,106.94,86255.0,78.6238,78.6385,78.4183,78.4697,86255.0
2020-02-28 14:50:00,106.94,107.03,106.79,106.84,107223.0,78.4697,78.5357,78.3596,78.3963,107223.0
2020-02-28 14:55:00,106.85,106.86,106.69,106.75,229942.0,78.4036,78.411,78.2862,78.3303,229942.0
2020-02-28 15:00:00,106.75,106.8,106.57,106.58,338875.0,78.3303,78.367,78.1982,78.2055,338875.0
2020-02-28 15:05:00,106.57,106.71,106.52,106.62,232639.0,78.1982,78.3009,78.1615,78.2349,232639.0
2020-02-28 15:10:00,106.6,106.73,106.59,106.68,119033.0,78.2202,78.3156,78.2129,78.2789,119033.0
2020-02-28 15:15:00,106.68,106.95,106.65,106.85,365927.0,78.2789,78.477,78.2569,78.4036,365927.0
2020-02-28 15:20:00,106.85,106.87,106.69,106.74,279906.0,78.4036,78.4183,78.2862,78.3229,279906.0
2020-02-28 15:25:00,106.74,106.83,106.51,106.51,758097.0,78.3229,78.389,78.1542,78.1542,758097.0
2020-02-28 15:30:00,106.5,106.62,106.41,106.45,536628.0,78.1468,78.2349,78.0808,78.1101,536628.0
2020-02-28 15:35:00,106.44,106.6,106.39,106.55,558366.0,78.1028,78.2202,78.0661,78.1835,558366.0
2020-02-28 15:40:00,106.56,106.58,106.41,106.46,265442.0,78.1909,78.2055,78.0808,78.1175,265442.0
2020-02-28 15:45:00,106.46,106.82,106.45,106.8,499202.0,78.1175,78.3816,78.1101,78.367,499202.0
2020-02-28 15:50:00,106.79,106.87,106.73,106.85,495473.0,78.3596,78.4183,78.3156,78.4036,495473.0
2020-02-28 15:55:00,106.85,107.01,106.84,106.98,611543.0,78.4036,78.5211,78.3963,78.499,611543.0
2020-03-02 09:30:00,106.35,106.46,106.27,106.28,486981.0,78.3958,78.4769,78.3369,78.3442,486981.0
2020-03-02 09:35:00,106.25,106.35,106.16,106.21,428283.0,78.3221,78.3958,78.2558,78.2926,428283.0
2020-03-02 09:40:00,106.21,106.32,106.16,106.26,486977.0,78.2926,78.3737,78.2558,78.3295,486977.0
2020-03-02 09:45:00,106.25,106.4,106.22,106.24,317189.0,78.3221,78.4327,78.3,78.3147,317189.0
2020-03-02 09:50:00,106.23,106.3,106.15,106.27,341830.0,78.3074,78.359,78.2484,78.3369,341830.0
2020-03-02 09:55:00,106.27,106.28,106.14,106.16,227685.0,78.3369,78.3442,78.241,78.2558,227685.0
2020-03-02 10:00:00,106.17,106.24,106.05,106.11,161308.0,78.2631,78.3147,78.1747,78.2189,161308.0
2020-03-02 10:05:00,106.11,106.11,105.95,105.99,377314.0,78.2189,78.2189,78.101,78.1304,377314.0
2020-03-02 10:10:00,105.99,106.16,105.99,106.16,149200.0,78.1304,78.2558,78.1304,78.2558,149200.0
2020-03-02 10:15:00,106.16,106.18,106.06,106.13,213314.0,78.2558,78.2705,78.1821,78.2337,213314.0
2020-03-02 10:20:00,106.12,106.12,106.0,106.04,132187.0,78.2263,78.2263,78.1378,78.1673,132187.0
2020-03-02 10:25:00,106.07,106.27,106.05,106.27,229022.0,78.1894,78.3369,78.1747,78.3369,229022.0
2020-03-02 10:30:00,106.27,106.3,106.17,106.21,236113.0,78.3369,78.359,78.2631,78.2926,236113.0
2020-03-02 10:35:00,106.2,106.38,106.19,106.35,175716.0,78.2853,78.4179,78.2779,78.3958,175716.0
2020-03-02 10:40:00,106.37,106.41,106.32,106.38,308740.0,78.4106,78.4401,78.3737,78.4179,308740.0
2020-03-02 10:45:00,106.39,106.51,106.39,106.51,400003.0,78.4253,78.5138,78.4253,78.5138,400003.0
2020-03-02 10:50:00,106.51,106.66,106.51,106.64,473133.0,78.5138,78.6243,78.5138,78.6096,473133.0
2020-03-02 10:55:00,106.64,106.64,106.46,106.47,317303.0,78.6096,78.6096,78.4769,78.4843,317303.0
2020-03-02 11:00:00,106.45,106.55,106.45,106.52,114551.0,78.4695,78.5433,78.4695,78.5211,114551.0
2020-03-02 11:05:00,106.51,106.53,106.41,106.45,71662.0,78.5138,78.5285,78.4401,78.4695,71662.0
2020-03-02 11:10:00,106.45,106.74,106.45,106.73,213967.0,78.4695,78.6833,78.4695,78.6759,213967.0
2020-03-02 11:15:00,106.74,106.84,106.68,106.7,231135.0,78.6833,78.757,78.6391,78.6538,231135.0
2020-03-02 11:20:00,106.69,106.82,106.69,106.8,162580.0,78.6465,78.7423,78.6465,78.7275,162580.0
2020-03-02 11:25:00,106.81,106.93,106.8,106.9,240678.0,78.7349,78.8234,78.7275,78.8013,240678.0
2020-03-02 11:30:00,106.9,106.99,106.8,106.8,381305.0,78.8013,78.8676,78.7275,78.7275,381305.0
2020-03-02 11:35:00,106.8,106.86,106.76,106.83,181887.0,78.7275,78.7718,78.6981,78.7497,181887.0
2020-03-02 11:40:00,106.82,106.83,106.68,106.72,202618.0,78.7423,78.7497,78.6391,78.6686,202618.0
2020-03-02 11:45:00,106.72,106.72,106.65,106.72,71636.0,78.6686,78.6686,78.617,78.6686,71636.0
2020-03-02 11:50:00,106.72,106.83,106.69,106.81,129481.0,78.6686,78.7497,78.6465,78.7349,129481.0
2020-03-02 11:55:00,106.81,106.84,106.77,106.81,144962.0,78.7349,78.757,78.7054,78.7349,144962.0
2020-03-02 12:00:00,106.81,106.86,106.8,106.84,124932.0,78.7349,78.7718,78.7275,78.757,124932.0
2020-03-02 12:05:00,106.84,106.89,106.81,106.83,64392.0,78.757,78.7939,78.7349,78.7497,64392.0
2020-03-02 12:10:00,106.83,106.84,106.72,106.82,152350.0,78.7497,78.757,78.6686,78.7423,152350.0
2020-03-02 12:15:00,106.83,106.83,106.75,106.82,140731.0,78.7497,78.7497,78.6907,78.7423,140731.0
2020-03-02 12:20:00,106.82,106.85,106.74,106.75,122012.0,78.7423,78.7644,78.6833,78.6907,122012.0
2020-03-02 12:25:00,106.74,106.81,106.73,106.76,340984.0,78.6833,78.7349,78.6759,78.6981,340984.0
2020-03-02 12:30:00,106.76,106.9,106.76,106.89,81326.0,78.6981,78.8013,78.6981,78.7939,81326.0
2020-03-02 12:35:00,106.9,107.02,106.9,107.01,131715.0,78.8013,78.8897,78.8013,78.8823,131715.0
2020-03-02 12:40:00,107.01,107.03,106.88,106.92,117449.0,78.8823,78.8971,78.7865,78.816,117449.0
2020-03-02 12:45:00,106.94,106.99,106.94,106.98,266143.0,78.8307,78.8676,78.8307,78.8602,266143.0
2020-03-02 12:50:00,106.99,107.0,106.93,106.95,384993.0,78.8676,78.875,78.8234,78.8381,384993.0
2020-03-02 12:55:00,106.96,107.01,106.93,106.97,186953.0,78.8455,78.8823,78.8234,78.8529,186953.0
2020-03-02 13:00:00,106.97,107.01,106.94,107.01,135074.0,78.8529,78.8823,78.8307,78.8823,135074.0
2020-03-02 13:05:00,107.0,107.0,106.9,106.92,65023.0,78.875,78.875,78.8013,78.816,65023.0
2020-03-02 13:10:00,106.93,106.96,106.87,106.9,75783.0,78.8234,78.8455,78.7791,78.8013,75783.0
2020-03-02 13:15:00,106.9,106.92,106.76,106.77,131074.0,78.8013,78.816,78.6981,78.7054,131074.0
2020-03-02 13:20:00,106.78,106.81,106.71,106.76,99934.0,78.7128,78.7349,78.6612,78.6981,99934.0
2020-03-02 13:25:00,106.75,106.77,106.65,106.68,51937.0,78.6907,78.7054,78.617,78.6391,51937.0
2020-03-02 13:30:00,106.69,106.71,106.64,106.7,190846.0,78.6465,78.6612,78.6096,78.6538,190846.0
2020-03-02 13:35:00,106.7,106.83,106.69,106.82,92140.0,78.6538,78.7497,78.6465,78.7423,92140.0
2020-03-02 13:40:00,106.83,106.83,106.76,106.8,123043.0,78.7497,78.7497,78.6981,78.7275,123043.0
2020-03-02 13:45:00,106.81,106.84,106.7,106.74,91358.0,78.7349,78.757,78.6538,78.6833,91358.0
2020-03-02 13:50:00,106.72,106.77,106.64,106.65,23384.0,78.6686,78.7054,78.6096,78.617,23384.0
2020-03-02 13:55:00,106.66,106.8,106.64,106.79,181955.0,78.6243,78.7275,78.6096,78.7202,181955.0
2020-03-02 14:00:00,106.78,106.85,106.76,106.84,72358.0,78.7128,78.7644,78.6981,78.757,72358.0
2020-03-02 14:05:00,106.85,106.92,106.78,106.91,147088.0,78.7644,78.816,78.7128,78.8086,147088.0
2020-03-02 14:10:00,106.91,106.91,106.81,106.83,215698.0,78.8086,78.8086,78.7349,78.7497,215698.0
2020-03-02 14:15:00,106.81,106.83,106.73,106.73,149776.0,78.7349,78.7497,78.6759,78.6759,149776.0
2020-03-02 14:20:00,106.74,106.76,106.66,106.66,44172.0,78.6833,78.6981,78.6243,78.6243,44172.0
2020-03-02 14:25:00,106.66,106.67,106.55,106.55,188791.0,78.6243,78.6317,78.5433,78.5433,188791.0
2020-03-02 14:30:00,106.56,106.6,106.52,106.53,135129.0,78.5506,78.5801,78.5211,78.5285,135129.0
2020-03-02 14:35:00,106.52,106.53,106.45,106.46,186125.0,78.5211,78.5285,78.4695,78.4769,186125.0
2020-03-02 14:40:00,106.45,106.45,106.3,106.36,229678.0,78.4695,78.4695,78.359,78.4032,229678.0
2020-03-02 14:45:00,106.35,106.52,106.32,106.52,152959.0,78.3958,78.5211,78.3737,78.5211,152959.0
2020-03-02 14:50:00,106.51,106.61,106.47,106.61,80350.0,78.5138,78.5875,78.4843,78.5875,80350.0
2020-03-02 14:55:00,106.62,106.65,106.5,106.54,149268.0,78.5949,78.617,78.5064,78.5359,149268.0
2020-03-02 15:00:00,106.53,106.69,106.53,106.67,59647.0,78.5285,78.6465,78.5285,78.6317,59647.0
2020-03-02 15:05:00,106.66,106.75,106.65,106.7,254930.0,78.6243,78.6907,78.617,78.6538,254930.0
2020-03-02 15:10:00,106.7,106.74,106.65,106.73,80229.0,78.6538,78.6833,78.617,78.6759,80229.0
2020-03-02 15:15:00,106.72,106.8,106.69,106.77,103833.0,78.6686,78.7275,78.6465,78.7054,103833.0
2020-03-02 15:20:00,106.77,106.95,106.76,106.94,84570.0,78.7054,78.8381,78.6981,78.8307,84570.0
2020-03-02 15:25:00,106.94,107.01,106.9,106.99,140191.0,78.8307,78.8823,78.8013,78.8676,140191.0
2020-03-02 15:30:00,106.99,107.01,106.93,107.0,253854.0,78.8676,78.8823,78.8234,78.875,253854.0
2020-03-02 15:35:00,107.01,107.16,107.01,107.13,301558.0,78.8823,78.9929,78.8823,78.9708,301558.0
2020-03-02 15:40:00,107.12,107.13,107.07,107.08,404962.0,78.9634,78.9708,78.9266,78.9339,404962.0
2020-03-02 15:45:00,107.09,107.31,107.09,107.3,569537.0,78.9413,79.1035,78.9413,79.0961,569537.0
2020-03-02 15:50:00,107.32,107.46,107.28,107.45,661836.0,79.1109,79.2141,79.0814,79.2067,661836.0
2020-03-02 15:55:00,107.44,107.47,107.35,107.43,1854875.0,79.1993,79.2214,79.133,79.1919,1854875.0
2020-03-03 09:30:00,107.42,107.44,107.25,107.35,1193742.0,79.1846,79.1993,79.0593,79.133,1193742.0
2020-03-03 09:35:00,107.34,107.36,107.29,107.36,708291.0,79.1256,79.1403,79.0887,79.1403,708291.0
2020-03-03 09:40:00,107.36,107.42,107.32,107.36,229082.0,79.1403,79.1846,79.1109,79.1403,229082.0
2020-03-03 09:45:00,107.36,107.41,107.32,107.41,381979.0,79.1403,79.1772,79.1109,79.1772,381979.0
2020-03-03 09:50:00,107.4,107.4,107.26,107.3,390066.0,79.1698,79.1698,79.0666,79.0961,390066.0
2020-03-03 09:55:00,107.3,107.4,107.3,107.35,501308.0,79.0961,79.1698,79.0961,79.133,501308.0
2020-03-03 10:00:00,107.34,108.38,107.34,108.09,194746.0,79.1256,79.8922,79.1256,79.6785,194746.0
2020-03-03 10:05:00,108.1,108.24,108.0,108.11,133737.0,79.6858,79.789,79.6121,79.6932,133737.0
2020-03-03 10:10:00,108.12,108.19,107.8,107.81,412758.0,79.7006,79.7522,79.4647,79.4721,412758.0
2020-03-03 10:15:00,107.81,107.82,107.6,107.77,530930.0,79.4721,79.4794,79.3173,79.4426,530930.0
2020-03-03 10:20:00,107.77,108.08,107.76,108.08,654653.0,79.4426,79.6711,79.4352,79.6711,654653.0
2020-03-03 10:25:00,108.07,108.15,107.95,108.0,374014.0,79.6637,79.7227,79.5753,79.6121,374014.0
2020-03-03 10:30:00,107.97,108.13,107.9,107.91,658531.0,79.59,79.7079,79.5384,79.5458,658531.0
2020-03-03 10:35:00,107.92,108.04,107.91,108.02,575934.0,79.5531,79.6416,79.5458,79.6269,575934.0
2020-03-03 10:40:00,108.01,108.09,107.96,108.01,348876.0,79.6195,79.6785,79.5826,79.6195,348876.0
2020-03-03 10:45:00,108.01,108.02,107.82,107.87,281199.0,79.6195,79.6269,79.4794,79.5163,281199.0
2020-03-03 10:50:00,107.89,107.92,107.79,107.89,169939.0,79.531,79.5531,79.4573,79.531,169939.0
2020-03-03 10:55:00,107.88,108.06,107.84,108.02,186299.0,79.5237,79.6563,79.4942,79.6269,186299.0
2020-03-03 11:00:00,108.02,108.1,107.97,108.0,397085.0,79.6269,79.6858,79.59,79.6121,397085.0
2020-03-03 11:05:00,107.99,108.0,107.81,107.83,358795.0,79.6047,79.6121,79.4721,79.4868,358795.0
2020-03-03 11:10:00,107.81,107.82,107.53,107.54,148194.0,79.4721,79.4794,79.2657,79.273,148194.0
2020-03-03 11:15:00,107.54,107.72,107.53,107.53,149875.0,79.273,79.4057,79.2657,79.2657,149875.0
2020-03-03 11:20:00,107.52,107.58,107.28,107.3,152841.0,79.2583,79.3025,79.0814,79.0961,152841.0
2020-03-03 11:25:00,107.3,107.39,107.19,107.33,198734.0,79.0961,79.1625,79.015,79.1182,198734.0
2020-03-03 11:30:00,107.34,107.47,107.26,107.47,87503.0,79.1256,79.2214,79.0666,79.2214,87503.0
2020-03-03 11:35:00,107.47,107.64,107.4,107.64,110770.0,79.2214,79.3467,79.1698,79.3467,110770.0
2020-03-03 11:40:00,107.64,107.71,107.54,107.62,309259.0,79.3467,79.3983,79.273,79.332,309259.0
2020-03-03 11:45:00,107.64,107.66,107.56,107.58,172077.0,79.3467,79.3615,79.2878,79.3025,172077.0
2020-03-03 11:50:00,107.57,107.77,107.57,107.76,242325.0,79.2951,79.4426,79.2951,79.4352,242325.0
2020-03-03 11:55:00,107.74,107.76,107.71,107.73,268674.0,79.4205,79.4352,79.3983,79.4131,268674.0
2020-03-03 12:00:00,107.72,107.75,107.68,107.75,195935.0,79.4057,79.4278,79.3762,79.4278,195935.0
2020-03-03 12:05:00,107.75,107.78,107.68,107.78,41894.0,79.4278,79.4499,79.3762,79.4499,41894.0
2020-03-03 12:10:00,107.78,107.78,107.59,107.6,110901.0,79.4499,79.4499,79.3099,79.3173,110901.0
2020-03-03 12:15:00,107.61,107.65,107.57,107.64,109875.0,79.3246,79.3541,79.2951,79.3467,109875.0
2020-03-03 12:20:00,107.63,107.67,107.59,107.65,114872.0,79.3394,79.3689,79.3099,79.3541,114872.0
2020-03-03 12:25:00,107.65,107.69,107.52,107.6,252818.0,79.3541,79.3836,79.2583,79.3173,252818.0
2020-03-03 12:30:00,107.6,107.63,107.56,107.61,119520.0,79.3173,79.3394,79.2878,79.3246,119520.0
2020-03-03 12:35:00,107.6,107.67,107.57,107.67,76282.0,79.3173,79.3689,79.2951,79.3689,76282.0
2020-03-03 12:40:00,107.67,107.71,107.58,107.58,106704.0,79.3689,79.3983,79.3025,79.3025,106704.0
2020-03-03 12:45:00,107.59,107.68,107.59,107.6,137625.0,79.3099,79.3762,79.3099,79.3173,137625.0
2020-03-03 12:50:00,107.61,107.61,107.47,107.49,116813.0,79.3246,79.3246,79.2214,79.2362,116813.0
2020-03-03 12:55:00,107.49,107.59,107.46,107.57,164697.0,79.2362,79.3099,79.2141,79.2951,164697.0
2020-03-03 13:00:00,107.55,107.55,107.42,107.46,126036.0,79.2804,79.2804,79.1846,79.2141,126036.0
2020-03-03 13:05:00,107.47,107.49,107.42,107.45,133667.0,79.2214,79.2362,79.1846,79.2067,133667.0
2020-03-03 13:10:00,107.44,107.49,107.37,107.37,123859.0,79.1993,79.2362,79.1477,79.1477,123859.0
2020-03-03 13:15:00,107.39,107.43,107.31,107.34,140266.0,79.1625,79.1919,79.1035,79.1256,140266.0
2020-03-03 13:20:00,107.35,107.42,107.24,107.24,198605.0,79.133,79.1846,79.0519,79.0519,198605.0
2020-03-03 13:25:00,107.24,107.29,107.11,107.29,146767.0,79.0519,79.0887,78.9561,79.0887,146767.0
2020-03-03 13:30:00,107.28,107.31,107.15,107.29,141405.0,79.0814,79.1035,78.9855,79.0887,141405.0
2020-03-03 13:35:00,107.29,107.33,107.23,107.28,57346.0,79.0887,79.1182,79.0445,79.0814,57346.0
2020-03-03 13:40:00,107.26,107.29,107.06,107.06,135271.0,79.0666,79.0887,78.9192,78.9192,135271.0
2020-03-03 13:45:00,107.06,107.15,106.95,106.96,432344.0,78.9192,78.9855,78.8381,78.8455,432344.0
2020-03-03 13:50:00,106.95,107.05,106.92,106.99,312979.0,78.8381,78.9118,78.816,78.8676,312979.0
2020-03-03 13:55:00,106.99,107.05,106.94,106.95,152850.0,78.8676,78.9118,78.8307,78.8381,152850.0
2020-03-03 14:00:00,106.95,107.01,106.89,106.91,286817.0,78.8381,78.8823,78.7939,78.8086,286817.0
2020-03-03 14:05:00,106.92,106.92,106.66,106.67,395743.0,78.816,78.816,78.6243,78.6317,395743.0
2020-03-03 14:10:00,106.76,106.9,106.67,106.84,511685.0,78.6981,78.8013,78.6317,78.757,511685.0
2020-03-03 14:15:00,106.86,106.86,106.66,106.66,136900.0,78.7718,78.7718,78.6243,78.6243,136900.0
2020-03-03 14:20:00,106.66,106.86,106.63,106.68,548041.0,78.6243,78.7718,78.6022,78.6391,548041.0
2020-03-03 14:25:00,106.68,106.96,106.65,106.9,304931.0,78.6391,78.8455,78.617,78.8013,304931.0
2020-03-03 14:30:00,106.91,106.98,106.84,106.98,559827.0,78.8086,78.8602,78.757,78.8602,559827.0
2020-03-03 14:35:00,106.97,107.0,106.83,106.85,154342.0,78.8529,78.875,78.7497,78.7644,154342.0
2020-03-03 14:40:00,106.84,106.89,106.8,106.85,145202.0,78.757,78.7939,78.7275,78.7644,145202.0
2020-03-03 14:45:00,106.84,107.03,106.82,107.03,105047.0,78.757,78.8971,78.7423,78.8971,105047.0
2020-03-03 14:50:00,107.04,107.15,106.94,107.14,180543.0,78.9045,78.9855,78.8307,78.9782,180543.0
2020-03-03 14:55:00,107.14,107.16,107.05,107.14,495328.0,78.9782,78.9929,78.9118,78.9782,495328.0
2020-03-03 15:00:00,107.14,107.35,107.09,107.34,174774.0,78.9782,79.133,78.9413,79.1256,174774.0
2020-03-03 15:05:00,107.34,107.34,107.19,107.23,110326.0,79.1256,79.1256,79.015,79.0445,110326.0
2020-03-03 15:10:00,107.24,107.44,107.22,107.38,120809.0,79.0519,79.1993,79.0371,79.1551,120809.0
2020-03-03 15:15:00,107.38,107.46,107.34,107.42,238163.0,79.1551,79.2141,79.1256,79.1846,238163.0
2020-03-03 15:20:00,107.42,107.44,107.18,107.18,397214.0,79.1846,79.1993,79.0077,79.0077,397214.0
2020-03-03 15:25:00,107.18,107.47,107.18,107.45,154596.0,79.0077,79.2214,79.0077,79.2067,154596.0
2020-03-03 15:30:00,107.43,107.45,107.15,107.22,150133.0,79.1919,79.2067,78.9855,79.0371,150133.0
2020-03-03 15:35:00,107.23,107.23,106.89,106.92,180455.0,79.0445,79.0445,78.7939,78.816,180455.0
2020-03-03 15:40:00,106.93,107.12,106.88,107.08,256962.0,78.8234,78.9634,78.7865,78.9339,256962.0
2020-03-03 15:45:00,107.08,107.2,106.98,106.99,319178.0,78.9339,79.0224,78.8602,78.8676,319178.0
2020-03-03 15:50:00,106.91,107.02,106.82,106.98,313768.0,78.8086,78.8897,78.7423,78.8602,313768.0
2020-03-03 15:55:00,106.98,107.06,106.87,106.99,512413.0,78.8602,78.9192,78.7791,78.8676,512413.0
2020-03-04 09:30:00,107.63,108.22,107.62,108.03,257298.0,79.3394,79.7743,79.332,79.6342,257298.0
2020-03-04 09:35:00,108.07,108.1,107.86,107.91,298911.0,79.6637,79.6858,79.5089,79.5458,298911.0
2020-03-04 09:40:00,107.89,108.0,107.89,107.96,117666.0,79.531,79.6121,79.531,79.5826,117666.0
2020-03-04 09:45:00,107.96,108.0,107.9,107.92,75654.0,79.5826,79.6121,79.5384,79.5531,75654.0
2020-03-04 09:50:00,107.93,107.98,107.86,107.88,83628.0,79.5605,79.5974,79.5089,79.5237,83628.0
2020-03-04 09:55:00,107.88,107.93,107.78,107.86,80319.0,79.5237,79.5605,79.4499,79.5089,80319.0
2020-03-04 10:00:00,107.86,107.95,107.82,107.88,389162.0,79.5089,79.5753,79.4794,79.5237,389162.0
2020-03-04 10:05:00,107.87,107.94,107.81,107.89,370128.0,79.5163,79.5679,79.4721,79.531,370128.0
2020-03-04 10:10:00,107.9,107.98,107.86,107.96,195592.0,79.5384,79.5974,79.5089,79.5826,195592.0
2020-03-04 10:15:00,107.96,108.08,107.94,108.08,166579.0,79.5826,79.6711,79.5679,79.6711,166579.0
2020-03-04 10:20:00,108.08,108.17,108.05,108.13,250056.0,79.6711,79.7374,79.649,79.7079,250056.0
2020-03-04 10:25:00,108.13,108.19,108.11,108.15,143034.0,79.7079,79.7522,79.6932,79.7227,143034.0
2020-03-04 10:30:00,108.15,108.16,108.08,108.1,225002.0,79.7227,79.7301,79.6711,79.6858,225002.0
2020-03-04 10:35:00,108.1,108.14,108.04,108.1,157988.0,79.6858,79.7153,79.6416,79.6858,157988.0
2020-03-04 10:40:00,108.1,108.16,108.04,108.15,140337.0,79.6858,79.7301,79.6416,79.7227,140337.0
2020-03-04 10:45:00,108.15,108.16,108.05,108.15,140610.0,79.7227,79.7301,79.649,79.7227,140610.0
2020-03-04 10:50:00,108.16,108.18,108.08,108.1,112995.0,79.7301,79.7448,79.6711,79.6858,112995.0
2020-03-04 10:55:00,108.1,108.15,108.06,108.1,51582.0,79.6858,79.7227,79.6563,79.6858,51582.0
2020-03-04 11:00:00,108.1,108.17,108.1,108.12,74358.0,79.6858,79.7374,79.6858,79.7006,74358.0
2020-03-04 11:05:00,108.13,108.23,108.09,108.16,662258.0,79.7079,79.7817,79.6785,79.7301,662258.0
2020-03-04 11:10:00,108.16,108.2,108.14,108.18,255050.0,79.7301,79.7595,79.7153,79.7448,255050.0
2020-03-04 11:15:00,108.18,108.19,108.12,108.17,136690.0,79.7448,79.7522,79.7006,79.7374,136690.0
2020-03-04 11:20:00,108.17,108.19,108.12,108.15,318406.0,79.7374,79.7522,79.7006,79.7227,318406.0
2020-03-04 11:25:00,108.16,108.2,108.14,108.19,71834.0,79.7301,79.7595,79.7153,79.7522,71834.0
2020-03-04 11:30:00,108.2,108.22,108.15,108.21,185927.0,79.7595,79.7743,79.7227,79.7669,185927.0
2020-03-04 11:35:00,108.2,108.22,108.12,108.13,149961.0,79.7595,79.7743,79.7006,79.7079,149961.0
2020-03-04 11:40:00,108.13,108.14,108.05,108.11,437095.0,79.7079,79.7153,79.649,79.6932,437095.0
2020-03-04 11:45:00,108.11,108.12,107.99,108.01,156925.0,79.6932,79.7006,79.6047,79.6195,156925.0
2020-03-04 11:50:00,108.0,108.06,107.96,107.98,149547.0,79.6121,79.6563,79.5826,79.5974,149547.0
2020-03-04 11:55:00,107.96,107.99,107.9,107.9,91740.0,79.5826,79.6047,79.5384,79.5384,91740.0
2020-03-04 12:00:00,107.91,108.0,107.91,107.97,66445.0,79.5458,79.6121,79.5458,79.59,66445.0
2020-03-04 12:05:00,107.97,107.98,107.88,107.94,104098.0,79.59,79.5974,79.5237,79.5679,104098.0
2020-03-04 12:10:00,107.95,108.0,107.88,107.99,170161.0,79.5753,79.6121,79.5237,79.6047,170161.0
2020-03-04 12:15:00,107.99,108.01,107.96,107.98,137534.0,79.6047,79.6195,79.5826,79.5974,137534.0
2020-03-04 12:20:00,107.99,108.05,107.98,108.05,48499.0,79.6047,79.649,79.5974,79.649,48499.0
2020-03-04 12:25:00,108.06,108.15,108.02,108.14,117438.0,79.6563,79.7227,79.6269,79.7153,117438.0
2020-03-04 12:30:00,108.14,108.17,108.13,108.15,92606.0,79.7153,79.7374,79.7079,79.7227,92606.0
2020-03-04 12:35:00,108.15,108.17,108.11,108.12,83081.0,79.7227,79.7374,79.6932,79.7006,83081.0
2020-03-04 12:40:00,108.12,108.13,108.08,108.13,36069.0,79.7006,79.7079,79.6711,79.7079,36069.0
2020-03-04 12:45:00,108.13,108.18,108.12,108.18,87144.0,79.7079,79.7448,79.7006,79.7448,87144.0
2020-03-04 12:50:00,108.18,108.19,108.16,108.19,76769.0,79.7448,79.7522,79.7301,79.7522,76769.0
2020-03-04 12:55:00,108.19,108.24,108.17,108.23,77247.0,79.7522,79.789,79.7374,79.7817,77247.0
2020-03-04 13:00:00,108.23,108.26,108.22,108.23,53760.0,79.7817,79.8038,79.7743,79.7817,53760.0
2020-03-04 13:05:00,108.24,108.29,108.24,108.28,229305.0,79.789,79.8259,79.789,79.8185,229305.0
2020-03-04 13:10:00,108.28,108.29,108.25,108.27,77225.0,79.8185,79.8259,79.7964,79.8111,77225.0
2020-03-04 13:15:00,108.27,108.32,108.25,108.32,68841.0,79.8111,79.848,79.7964,79.848,68841.0
2020-03-04 13:20:00,108.33,108.36,108.31,108.36,28100.0,79.8554,79.8775,79.8406,79.8775,28100.0
2020-03-04 13:25:00,108.37,108.41,108.34,108.41,153209.0,79.8849,79.9144,79.8628,79.9144,153209.0
2020-03-04 13:30:00,108.41,108.42,108.37,108.37,125859.0,79.9144,79.9217,79.8849,79.8849,125859.0
2020-03-04 13:35:00,108.38,108.38,108.32,108.33,46204.0,79.8922,79.8922,79.848,79.8554,46204.0
2020-03-04 13:40:00,108.33,108.36,108.31,108.31,52014.0,79.8554,79.8775,79.8406,79.8406,52014.0
2020-03-04 13:45:00,108.31,108.33,108.29,108.3,57906.0,79.8406,79.8554,79.8259,79.8333,57906.0
2020-03-04 13:50:00,108.3,108.33,108.29,108.33,65740.0,79.8333,79.8554,79.8259,79.8554,65740.0
2020-03-04 13:55:00,108.33,108.33,108.28,108.29,29467.0,79.8554,79.8554,79.8185,79.8259,29467.0
2020-03-04 14:00:00,108.3,108.32,108.23,108.25,79160.0,79.8333,79.848,79.7817,79.7964,79160.0
2020-03-04 14:05:00,108.24,108.26,108.21,108.25,68877.0,79.789,79.8038,79.7669,79.7964,68877.0
2020-03-04 14:10:00,108.26,108.27,108.23,108.25,122250.0,79.8038,79.8111,79.7817,79.7964,122250.0
2020-03-04 14:15:00,108.25,108.27,108.24,108.27,40906.0,79.7964,79.8111,79.789,79.8111,40906.0
2020-03-04 14:20:00,108.27,108.27,108.23,108.25,93457.0,79.8111,79.8111,79.7817,79.7964,93457.0
2020-03-04 14:25:00,108.25,108.27,108.25,108.26,135064.0,79.7964,79.8111,79.7964,79.8038,135064.0
2020-03-04 14:30:00,108.26,108.29,108.26,108.27,34041.0,79.8038,79.8259,79.8038,79.8111,34041.0
2020-03-04 14:35:00,108.27,108.28,108.19,108.19,72175.0,79.8111,79.8185,79.7522,79.7522,72175.0
2020-03-04 14:40:00,108.2,108.22,108.17,108.2,70305.0,79.7595,79.7743,79.7374,79.7595,70305.0
2020-03-04 14:45:00,108.2,108.21,108.16,108.19,60794.0,79.7595,79.7669,79.7301,79.7522,60794.0
2020-03-04 14:50:00,108.2,108.22,108.15,108.21,696269.0,79.7595,79.7743,79.7227,79.7669,696269.0
2020-03-04 14:55:00,108.21,108.24,108.2,108.23,110017.0,79.7669,79.789,79.7595,79.7817,110017.0
2020-03-04 15:00:00,108.23,108.29,108.21,108.29,53475.0,79.7817,79.8259,79.7669,79.8259,53475.0
2020-03-04 15:05:00,108.29,108.3,108.23,108.24,41981.0,79.8259,79.8333,79.7817,79.789,41981.0
2020-03-04 15:10:00,108.24,108.28,108.22,108.26,90450.0,79.789,79.8185,79.7743,79.8038,90450.0
2020-03-04 15:15:00,108.26,108.28,108.23,108.26,14435.0,79.8038,79.8185,79.7817,79.8038,14435.0
2020-03-04 15:20:00,108.27,108.36,108.26,108.34,31500.0,79.8111,79.8775,79.8038,79.8628,31500.0
2020-03-04 15:25:00,108.34,108.37,108.33,108.37,76512.0,79.8628,79.8849,79.8554,79.8849,76512.0
2020-03-04 15:30:00,108.37,108.42,108.37,108.41,221411.0,79.8849,79.9217,79.8849,79.9144,221411.0
2020-03-04 15:35:00,108.41,108.44,108.36,108.4,112460.0,79.9144,79.9365,79.8775,79.907,112460.0
2020-03-04 15:40:00,108.41,108.41,108.29,108.31,116125.0,79.9144,79.9144,79.8259,79.8406,116125.0
2020-03-04 15:45:00,108.31,108.35,108.27,108.32,156360.0,79.8406,79.8701,79.8111,79.848,156360.0
2020-03-04 15:50:00,108.33,108.48,108.32,108.46,384990.0,79.8554,79.966,79.848,79.9512,384990.0
2020-03-04 15:55:00,108.46,108.48,108.4,108.4,323967.0,79.9512,79.966,79.907,79.907,323967.0
2020-03-05 09:30:00,107.61,107.62,107.31,107.57,503629.0,79.3246,79.332,79.1035,79.2951,503629.0
2020-03-05 09:35:00,107.58,107.6,107.43,107.5,209996.0,79.3025,79.3173,79.1919,79.2435,209996.0
2020-03-05 09:40:00,107.5,107.54,107.41,107.43,86888.0,79.2435,79.273,79.1772,79.1919,86888.0
2020-03-05 09:45:00,107.44,107.46,107.31,107.35,133069.0,79.1993,79.2141,79.1035,79.133,133069.0
2020-03-05 09:50:00,107.36,107.42,107.31,107.32,84082.0,79.1403,79.1846,79.1035,79.1109,84082.0
2020-03-05 09:55:00,107.32,107.32,107.19,107.27,55550.0,79.1109,79.1109,79.015,79.074,55550.0
2020-03-05 10:00:00,107.25,107.31,107.22,107.23,173142.0,79.0593,79.1035,79.0371,79.0445,173142.0
2020-03-05 10:05:00,107.22,107.28,107.21,107.27,75523.0,79.0371,79.0814,79.0298,79.074,75523.0
2020-03-05 10:10:00,107.27,107.41,107.26,107.39,211519.0,79.074,79.1772,79.0666,79.1625,211519.0
2020-03-05 10:15:00,107.39,107.43,107.33,107.42,880455.0,79.1625,79.1919,79.1182,79.1846,880455.0
2020-03-05 10:20:00,107.42,107.45,107.36,107.45,262823.0,79.1846,79.2067,79.1403,79.2067,262823.0
2020-03-05 10:25:00,107.44,107.44,107.31,107.31,170225.0,79.1993,79.1993,79.1035,79.1035,170225.0
2020-03-05 10:30:00,107.31,107.33,107.26,107.31,284945.0,79.1035,79.1182,79.0666,79.1035,284945.0
2020-03-05 10:35:00,107.31,107.31,107.23,107.24,120409.0,79.1035,79.1035,79.0445,79.0519,120409.0
2020-03-05 10:40:00,107.24,107.28,107.19,107.2,76025.0,79.0519,79.0814,79.015,79.0224,76025.0
2020-03-05 10:45:00,107.19,107.2,107.14,107.18,248176.0,79.015,79.0224,78.9782,79.0077,248176.0
2020-03-05 10:50:00,107.17,107.27,107.15,107.26,97232.0,79.0003,79.074,78.9855,79.0666,97232.0
2020-03-05 10:55:00,107.26,107.27,107.22,107.25,113756.0,79.0666,79.074,79.0371,79.0593,113756.0
2020-03-05 11:00:00,107.26,107.31,107.24,107.3,93766.0,79.0666,79.1035,79.0519,79.0961,93766.0
2020-03-05 11:05:00,107.3,107.42,107.3,107.41,47643.0,79.0961,79.1846,79.0961,79.1772,47643.0
2020-03-05 11:10:00,107.41,107.46,107.36,107.44,34031.0,79.1772,79.2141,79.1403,79.1993,34031.0
2020-03-05 11:15:00,107.44,107.48,107.41,107.44,78798.0,79.1993,79.2288,79.1772,79.1993,78798.0
2020-03-05 11:20:00,107.45,107.48,107.44,107.46,84095.0,79.2067,79.2288,79.1993,79.2141,84095.0
2020-03-05 11:25:00,107.46,107.61,107.45,107.59,91207.0,79.2141,79.3246,79.2067,79.3099,91207.0
2020-03-05 11:30:00,107.6,107.62,107.52,107.54,71250.0,79.3173,79.332,79.2583,79.273,71250.0
2020-03-05 11:35:00,107.53,107.53,107.45,107.47,75231.0,79.2657,79.2657,79.2067,79.2214,75231.0
2020-03-05 11:40:00,107.47,107.47,107.36,107.37,85987.0,79.2214,79.2214,79.1403,79.1477,85987.0
2020-03-05 11:45:00,107.36,107.44,107.34,107.4,59196.0,79.1403,79.1993,79.1256,79.1698,59196.0
2020-03-05 11:50:00,107.42,107.44,107.37,107.41,78472.0,79.1846,79.1993,79.1477,79.1772,78472.0
2020-03-05 11:55:00,107.41,107.41,107.29,107.36,99469.0,79.1772,79.1772,79.0887,79.1403,99469.0
2020-03-05 12:00:00,107.36,107.41,107.36,107.4,100293.0,79.1403,79.1772,79.1403,79.1698,100293.0
2020-03-05 12:05:00,107.39,107.39,107.3,107.32,67792.0,79.1625,79.1625,79.0961,79.1109,67792.0
2020-03-05 12:10:00,107.31,107.39,107.29,107.34,75112.0,79.1035,79.1625,79.0887,79.1256,75112.0
2020-03-05 12:15:00,107.33,107.35,107.27,107.3,114001.0,79.1182,79.133,79.074,79.0961,114001.0
2020-03-05 12:20:00,107.29,107.31,107.23,107.24,72697.0,79.0887,79.1035,79.0445,79.0519,72697.0
2020-03-05 12:25:00,107.24,107.26,107.21,107.23,92809.0,79.0519,79.0666,79.0298,79.0445,92809.0
2020-03-05 12:30:00,107.23,107.28,107.22,107.27,114594.0,79.0445,79.0814,79.0371,79.074,114594.0
2020-03-05 12:35:00,107.27,107.28,107.21,107.23,120739.0,79.074,79.0814,79.0298,79.0445,120739.0
2020-03-05 12:40:00,107.21,107.22,107.04,107.04,189736.0,79.0298,79.0371,78.9045,78.9045,189736.0
2020-03-05 12:45:00,107.04,107.11,106.99,107.11,205962.0,78.9045,78.9561,78.8676,78.9561,205962.0
2020-03-05 12:50:00,107.1,107.15,107.06,107.15,914682.0,78.9487,78.9855,78.9192,78.9855,914682.0
2020-03-05 12:55:00,107.15,107.16,107.11,107.12,470365.0,78.9855,78.9929,78.9561,78.9634,470365.0
2020-03-05 13:00:00,107.12,107.15,107.06,107.06,197914.0,78.9634,78.9855,78.9192,78.9192,197914.0
2020-03-05 13:05:00,107.06,107.12,107.06,107.08,232694.0,78.9192,78.9634,78.9192,78.9339,232694.0
2020-03-05 13:10:00,107.08,107.11,107.0,107.07,234045.0,78.9339,78.9561,78.875,78.9266,234045.0
2020-03-05 13:15:00,107.06,107.09,106.99,107.05,118366.0,78.9192,78.9413,78.8676,78.9118,118366.0
2020-03-05 13:20:00,107.04,107.14,107.02,107.09,157148.0,78.9045,78.9782,78.8897,78.9413,157148.0
2020-03-05 13:25:00,107.1,107.18,107.09,107.17,878120.0,78.9487,79.0077,78.9413,79.0003,878120.0
2020-03-05 13:30:00,107.18,107.19,107.14,107.19,494900.0,79.0077,79.015,78.9782,79.015,494900.0
2020-03-05 13:35:00,107.19,107.28,107.17,107.18,160587.0,79.015,79.0814,79.0003,79.0077,160587.0
2020-03-05 13:40:00,107.17,107.19,107.12,107.13,81434.0,79.0003,79.015,78.9634,78.9708,81434.0
2020-03-05 13:45:00,107.13,107.26,107.12,107.23,96072.0,78.9708,79.0666,78.9634,79.0445,96072.0
2020-03-05 13:50:00,107.24,107.28,107.13,107.14,57392.0,79.0519,79.0814,78.9708,78.9782,57392.0
2020-03-05 13:55:00,107.14,107.23,107.13,107.22,53110.0,78.9782,79.0445,78.9708,79.0371,53110.0
2020-03-05 14:00:00,107.22,107.22,107.12,107.13,133532.0,79.0371,79.0371,78.9634,78.9708,133532.0
2020-03-05 14:05:00,107.14,107.2,107.14,107.17,73960.0,78.9782,79.0224,78.9782,79.0003,73960.0
2020-03-05 14:10:00,107.17,107.3,107.15,107.26,85423.0,79.0003,79.0961,78.9855,79.0666,85423.0
2020-03-05 14:15:00,107.27,107.27,107.17,107.17,105713.0,79.074,79.074,79.0003,79.0003,105713.0
2020-03-05 14:20:00,107.18,107.22,107.12,107.12,122995.0,79.0077,79.0371,78.9634,78.9634,122995.0
2020-03-05 14:25:00,107.12,107.12,107.02,107.06,140275.0,78.9634,78.9634,78.8897,78.9192,140275.0
2020-03-05 14:30:00,107.05,107.14,107.05,107.08,175842.0,78.9118,78.9782,78.9118,78.9339,175842.0
2020-03-05 14:35:00,107.09,107.18,107.06,107.17,128723.0,78.9413,79.0077,78.9192,79.0003,128723.0
2020-03-05 14:40:00,107.17,107.19,107.13,107.13,61519.0,79.0003,79.015,78.9708,78.9708,61519.0
2020-03-05 14:45:00,107.12,107.15,107.08,107.1,150677.0,78.9634,78.9855,78.9339,78.9487,150677.0
2020-03-05 14:50:00,107.12,107.16,107.03,107.03,109754.0,78.9634,78.9929,78.8971,78.8971,109754.0
2020-03-05 14:55:00,107.03,107.1,107.0,107.06,203939.0,78.8971,78.9487,78.875,78.9192,203939.0
2020-03-05 15:00:00,107.07,107.07,106.9,106.91,184712.0,78.9266,78.9266,78.8013,78.8086,184712.0
2020-03-05 15:05:00,106.9,106.96,106.85,106.92,250907.0,78.8013,78.8455,78.7644,78.816,250907.0
2020-03-05 15:10:00,106.92,106.95,106.78,106.86,102056.0,78.816,78.8381,78.7128,78.7718,102056.0
2020-03-05 15:15:00,106.86,106.89,106.78,106.85,86690.0,78.7718,78.7939,78.7128,78.7644,86690.0
2020-03-05 15:20:00,106.85,106.91,106.81,106.84,104816.0,78.7644,78.8086,78.7349,78.757,104816.0
2020-03-05 15:25:00,106.84,106.89,106.77,106.86,207284.0,78.757,78.7939,78.7054,78.7718,207284.0
2020-03-05 15:30:00,106.86,107.01,106.83,106.97,682850.0,78.7718,78.8823,78.7497,78.8529,682850.0
2020-03-05 15:35:00,106.98,107.04,106.87,106.87,148776.0,78.8602,78.9045,78.7791,78.7791,148776.0
2020-03-05 15:40:00,106.88,106.97,106.79,106.9,187507.0,78.7865,78.8529,78.7202,78.8013,187507.0
2020-03-05 15:45:00,106.9,106.93,106.78,106.79,258952.0,78.8013,78.8234,78.7128,78.7202,258952.0
2020-03-05 15:50:00,106.8,106.98,106.78,106.89,313776.0,78.7275,78.8602,78.7128,78.7939,313776.0
2020-03-05 15:55:00,106.9,107.03,106.82,106.99,261171.0,78.8013,78.8971,78.7423,78.8676,261171.0
2020-03-06 09:30:00,105.18,105.35,104.78,105.11,191241.0,77.5334,77.6587,77.2385,77.4818,191241.0
2020-03-06 09:35:00,105.11,105.22,105.08,105.13,127293.0,77.4818,77.5628,77.4596,77.4965,127293.0
2020-03-06 09:40:00,105.13,105.27,105.01,105.19,293141.0,77.4965,77.5997,77.408,77.5407,293141.0
2020-03-06 09:45:00,105.17,105.21,105.1,105.1,311578.0,77.526,77.5555,77.4744,77.4744,311578.0
2020-03-06 09:50:00,105.1,105.1,104.94,105.04,657837.0,77.4744,77.4744,77.3564,77.4302,657837.0
2020-03-06 09:55:00,105.04,105.19,105.01,105.13,89458.0,77.4302,77.5407,77.408,77.4965,89458.0
2020-03-06 10:00:00,105.13,105.15,105.04,105.08,109228.0,77.4965,77.5112,77.4302,77.4596,109228.0
2020-03-06 10:05:00,105.08,105.14,104.91,104.96,309358.0,77.4596,77.5039,77.3343,77.3712,309358.0
2020-03-06 10:10:00,104.94,105.03,104.87,105.03,264434.0,77.3564,77.4228,77.3048,77.4228,264434.0
2020-03-06 10:15:00,105.03,105.14,105.03,105.05,122827.0,77.4228,77.5039,77.4228,77.4375,122827.0
2020-03-06 10:20:00,105.04,105.25,105.04,105.25,162013.0,77.4302,77.585,77.4302,77.585,162013.0
2020-03-06 10:25:00,105.25,105.57,105.25,105.49,964205.0,77.585,77.8208,77.585,77.7619,964205.0
2020-03-06 10:30:00,105.48,105.52,105.34,105.35,217762.0,77.7545,77.784,77.6513,77.6587,217762.0
2020-03-06 10:35:00,105.33,105.51,105.28,105.51,113758.0,77.6439,77.7766,77.6071,77.7766,113758.0
2020-03-06 10:40:00,105.49,105.64,105.44,105.62,357050.0,77.7619,77.8724,77.725,77.8577,357050.0
2020-03-06 10:45:00,105.61,105.65,105.52,105.61,144755.0,77.8503,77.8798,77.784,77.8503,144755.0
2020-03-06 10:50:00,105.62,105.66,105.54,105.56,73932.0,77.8577,77.8872,77.7987,77.8135,73932.0
2020-03-06 10:55:00,105.56,105.58,105.44,105.51,87039.0,77.8135,77.8282,77.725,77.7766,87039.0
2020-03-06 11:00:00,105.51,105.52,105.23,105.25,371365.0,77.7766,77.784,77.5702,77.585,371365.0
2020-03-06 11:05:00,105.24,105.28,105.08,105.08,400529.0,77.5776,77.6071,77.4596,77.4596,400529.0
2020-03-06 11:10:00,105.08,105.16,104.96,105.01,217211.0,77.4596,77.5186,77.3712,77.408,217211.0
2020-03-06 11:15:00,105.02,105.07,104.94,105.07,243037.0,77.4154,77.4523,77.3564,77.4523,243037.0
2020-03-06 11:20:00,105.06,105.1,105.0,105.01,134949.0,77.4449,77.4744,77.4007,77.408,134949.0
2020-03-06 11:25:00,105.0,105.09,104.96,104.99,171680.0,77.4007,77.467,77.3712,77.3933,171680.0
2020-03-06 11:30:00,105.0,105.08,104.92,105.0,114082.0,77.4007,77.4596,77.3417,77.4007,114082.0
2020-03-06 11:35:00,105.0,105.05,104.96,105.01,188434.0,77.4007,77.4375,77.3712,77.408,188434.0
2020-03-06 11:40:00,104.99,105.0,104.89,104.91,70328.0,77.3933,77.4007,77.3196,77.3343,70328.0
2020-03-06 11:45:00,104.92,105.01,104.89,104.9,687289.0,77.3417,77.408,77.3196,77.327,687289.0
2020-03-06 11:50:00,104.89,105.06,104.89,105.06,99871.0,77.3196,77.4449,77.3196,77.4449,99871.0
2020-03-06 11:55:00,105.06,105.09,105.01,105.07,89769.0,77.4449,77.467,77.408,77.4523,89769.0
2020-03-06 12:00:00,105.08,105.1,104.94,104.97,131031.0,77.4596,77.4744,77.3564,77.3786,131031.0
2020-03-06 12:05:00,104.96,105.01,104.95,104.95,58657.0,77.3712,77.408,77.3638,77.3638,58657.0
2020-03-06 12:10:00,104.94,104.99,104.9,104.97,40289.0,77.3564,77.3933,77.327,77.3786,40289.0
2020-03-06 12:15:00,104.96,105.02,104.89,104.91,112446.0,77.3712,77.4154,77.3196,77.3343,112446.0
2020-03-06 12:20:00,104.9,105.11,104.9,105.11,181456.0,77.327,77.4818,77.327,77.4818,181456.0
2020-03-06 12:25:00,105.1,105.19,105.08,105.1,39388.0,77.4744,77.5407,77.4596,77.4744,39388.0
2020-03-06 12:30:00,105.12,105.31,105.09,105.31,218233.0,77.4891,77.6292,77.467,77.6292,218233.0
2020-03-06 12:35:00,105.33,105.5,105.29,105.43,356031.0,77.6439,77.7692,77.6144,77.7176,356031.0
2020-03-06 12:40:00,105.44,105.49,105.4,105.49,248041.0,77.725,77.7619,77.6955,77.7619,248041.0
2020-03-06 12:45:00,105.49,105.6,105.44,105.48,220828.0,77.7619,77.843,77.725,77.7545,220828.0
2020-03-06 12:50:00,105.48,105.49,105.32,105.33,112651.0,77.7545,77.7619,77.6366,77.6439,112651.0
2020-03-06 12:55:00,105.34,105.35,105.27,105.27,60150.0,77.6513,77.6587,77.5997,77.5997,60150.0
2020-03-06 13:00:00,105.27,105.37,105.27,105.29,50122.0,77.5997,77.6734,77.5997,77.6144,50122.0
2020-03-06 13:05:00,105.3,105.36,105.25,105.35,64999.0,77.6218,77.666,77.585,77.6587,64999.0
2020-03-06 13:10:00,105.36,105.38,105.26,105.28,47285.0,77.666,77.6808,77.5923,77.6071,47285.0
2020-03-06 13:15:00,105.29,105.34,105.29,105.31,38753.0,77.6144,77.6513,77.6144,77.6292,38753.0
2020-03-06 13:20:00,105.31,105.5,105.31,105.47,40722.0,77.6292,77.7692,77.6292,77.7471,40722.0
2020-03-06 13:25:00,105.47,105.49,105.42,105.47,126133.0,77.7471,77.7619,77.7103,77.7471,126133.0
2020-03-06 13:30:00,105.48,105.56,105.47,105.49,26126.0,77.7545,77.8135,77.7471,77.7619,26126.0
2020-03-06 13:35:00,105.48,105.54,105.44,105.53,116707.0,77.7545,77.7987,77.725,77.7914,116707.0
2020-03-06 13:40:00,105.52,105.55,105.44,105.45,103787.0,77.784,77.8061,77.725,77.7324,103787.0
2020-03-06 13:45:00,105.45,105.46,105.36,105.46,78051.0,77.7324,77.7398,77.666,77.7398,78051.0
2020-03-06 13:50:00,105.46,105.51,105.31,105.31,172646.0,77.7398,77.7766,77.6292,77.6292,172646.0
2020-03-06 13:55:00,105.33,105.38,105.31,105.31,63216.0,77.6439,77.6808,77.6292,77.6292,63216.0
2020-03-06 14:00:00,105.32,105.32,105.26,105.31,45333.0,77.6366,77.6366,77.5923,77.6292,45333.0
2020-03-06 14:05:00,105.31,105.32,105.22,105.26,53088.0,77.6292,77.6366,77.5628,77.5923,53088.0
2020-03-06 14:10:00,105.23,105.35,105.22,105.31,100332.0,77.5702,77.6587,77.5628,77.6292,100332.0
2020-03-06 14:15:00,105.3,105.35,105.25,105.26,145934.0,77.6218,77.6587,77.585,77.5923,145934.0
2020-03-06 14:20:00,105.27,105.27,105.15,105.25,295844.0,77.5997,77.5997,77.5112,77.585,295844.0
2020-03-06 14:25:00,105.25,105.31,105.19,105.25,176915.0,77.585,77.6292,77.5407,77.585,176915.0
2020-03-06 14:30:00,105.25,105.31,105.2,105.2,85613.0,77.585,77.6292,77.5481,77.5481,85613.0
2020-03-06 14:35:00,105.2,105.21,105.1,105.12,85291.0,77.5481,77.5555,77.4744,77.4891,85291.0
2020-03-06 14:40:00,105.12,105.14,105.03,105.12,207195.0,77.4891,77.5039,77.4228,77.4891,207195.0
2020-03-06 14:45:00,105.12,105.18,105.03,105.04,180355.0,77.4891,77.5334,77.4228,77.4302,180355.0
2020-03-06 14:50:00,105.03,105.05,104.96,105.01,109715.0,77.4228,77.4375,77.3712,77.408,109715.0
2020-03-06 14:55:00,105.03,105.15,105.03,105.1,147845.0,77.4228,77.5112,77.4228,77.4744,147845.0
2020-03-06 15:00:00,105.1,105.14,104.97,105.0,138221.0,77.4744,77.5039,77.3786,77.4007,138221.0
2020-03-06 15:05:00,105.01,105.03,104.89,104.92,215629.0,77.408,77.4228,77.3196,77.3417,215629.0
2020-03-06 15:10:00,104.92,105.04,104.86,104.99,128384.0,77.3417,77.4302,77.2975,77.3933,128384.0
2020-03-06 15:15:00,104.99,105.24,104.99,105.2,98397.0,77.3933,77.5776,77.3933,77.5481,98397.0
2020-03-06 15:20:00,105.2,105.27,105.14,105.27,204531.0,77.5481,77.5997,77.5039,77.5997,204531.0
2020-03-06 15:25:00,105.26,105.36,105.23,105.25,142484.0,77.5923,77.666,77.5702,77.585,142484.0
2020-03-06 15:30:00,105.25,105.5,105.22,105.48,106501.0,77.585,77.7692,77.5628,77.7545,106501.0
2020-03-06 15:35:00,105.5,105.58,105.39,105.39,130844.0,77.7692,77.8282,77.6882,77.6882,130844.0
2020-03-06 15:40:00,105.39,105.63,105.36,105.59,175361.0,77.6882,77.8651,77.666,77.8356,175361.0
2020-03-06 15:45:00,105.59,105.71,105.46,105.51,265541.0,77.8356,77.924,77.7398,77.7766,265541.0
2020-03-06 15:50:00,105.53,105.8,105.52,105.72,555337.0,77.7914,77.9904,77.784,77.9314,555337.0
2020-03-06 15:55:00,105.72,105.79,105.61,105.64,392685.0,77.9314,77.983,77.8503,77.8724,392685.0
2020-03-09 09:30:00,99.38,99.59,98.58,99.4,632051.0,73.2579,73.4127,72.6682,73.2726,632051.0
2020-03-09 09:35:00,99.4,99.4,99.4,99.4,0.0,73.2726,73.2726,73.2726,73.2726,0.0
2020-03-09 09:40:00,99.4,99.4,99.4,99.4,0.0,73.2726,73.2726,73.2726,73.2726,0.0
2020-03-09 09:45:00,98.65,99.2,98.61,98.7,7619.0,72.7198,73.1252,72.6903,72.7566,7619.0
2020-03-09 09:50:00,98.76,101.08,98.7,101.07,193177.0,72.8009,74.511,72.7566,74.5037,193177.0
2020-03-09 09:55:00,101.09,102.5,99.95,99.99,542808.0,74.5184,75.5578,73.6781,73.7076,542808.0
2020-03-09 10:00:00,99.99,99.99,99.7,99.88,176159.0,73.7076,73.7076,73.4938,73.6265,176159.0
2020-03-09 10:05:00,99.91,100.49,99.82,100.37,126557.0,73.6486,74.0761,73.5822,73.9877,126557.0
2020-03-09 10:10:00,100.38,100.54,100.38,100.47,130531.0,73.995,74.113,73.995,74.0614,130531.0
2020-03-09 10:15:00,100.47,100.74,100.47,100.73,133803.0,74.0614,74.2604,74.0614,74.253,133803.0
2020-03-09 10:20:00,100.73,100.78,100.57,100.63,99927.0,74.253,74.2899,74.1351,74.1793,99927.0
2020-03-09 10:25:00,100.65,100.67,100.42,100.47,141010.0,74.1941,74.2088,74.0245,74.0614,141010.0
2020-03-09 10:30:00,100.46,100.61,100.46,100.57,78310.0,74.054,74.1646,74.054,74.1351,78310.0
2020-03-09 10:35:00,100.57,100.71,100.46,100.63,124559.0,74.1351,74.2383,74.054,74.1793,124559.0
2020-03-09 10:40:00,100.63,100.73,100.55,100.58,312694.0,74.1793,74.253,74.1204,74.1425,312694.0
2020-03-09 10:45:00,100.58,100.65,100.52,100.54,93492.0,74.1425,74.1941,74.0982,74.113,93492.0
2020-03-09 10:50:00,100.54,100.54,100.16,100.17,162247.0,74.113,74.113,73.8329,73.8402,162247.0
2020-03-09 10:55:00,100.17,100.18,99.76,99.79,246858.0,73.8402,73.8476,73.538,73.5601,246858.0
2020-03-09 11:00:00,99.79,99.81,99.6,99.62,172677.0,73.5601,73.5749,73.4201,73.4348,172677.0
2020-03-09 11:05:00,99.63,99.67,99.42,99.45,180467.0,73.4422,73.4717,73.2874,73.3095,180467.0
2020-03-09 11:10:00,99.47,99.91,99.46,99.88,154596.0,73.3242,73.6486,73.3169,73.6265,154596.0
2020-03-09 11:15:00,99.88,100.05,99.85,100.03,100956.0,73.6265,73.7518,73.6044,73.737,100956.0
2020-03-09 11:20:00,100.01,100.11,99.98,100.11,161228.0,73.7223,73.796,73.7002,73.796,161228.0
2020-03-09 11:25:00,100.11,100.15,100.02,100.15,250480.0,73.796,73.8255,73.7297,73.8255,250480.0
2020-03-09 11:30:00,100.14,100.28,100.01,100.26,195189.0,73.8181,73.9213,73.7223,73.9066,195189.0
2020-03-09 11:35:00,100.25,100.62,100.25,100.54,192762.0,73.8992,74.172,73.8992,74.113,192762.0
2020-03-09 11:40:00,100.56,100.71,100.54,100.68,152598.0,74.1277,74.2383,74.113,74.2162,152598.0
2020-03-09 11:45:00,100.7,100.82,100.54,100.81,181991.0,74.2309,74.3194,74.113,74.312,181991.0
2020-03-09 11:50:00,100.81,100.91,100.8,100.89,945970.0,74.312,74.3857,74.3046,74.371,945970.0
2020-03-09 11:55:00,100.89,100.95,100.86,100.86,144478.0,74.371,74.4152,74.3489,74.3489,144478.0
2020-03-09 12:00:00,100.85,100.87,100.82,100.85,241835.0,74.3415,74.3562,74.3194,74.3415,241835.0
2020-03-09 12:05:00,100.85,101.48,100.84,101.23,293973.0,74.3415,74.8059,74.3341,74.6216,293973.0
2020-03-09 12:10:00,101.23,101.67,101.23,101.3,214544.0,74.6216,74.946,74.6216,74.6732,214544.0
2020-03-09 12:15:00,101.32,101.39,101.05,101.06,132175.0,74.688,74.7396,74.4889,74.4963,132175.0
2020-03-09 12:20:00,101.06,101.07,100.88,100.89,82429.0,74.4963,74.5037,74.3636,74.371,82429.0
2020-03-09 12:25:00,100.89,100.89,100.77,100.8,136770.0,74.371,74.371,74.2825,74.3046,136770.0
2020-03-09 12:30:00,100.8,100.88,100.75,100.77,98298.0,74.3046,74.3636,74.2678,74.2825,98298.0
2020-03-09 12:35:00,100.78,100.88,100.68,100.84,116306.0,74.2899,74.3636,74.2162,74.3341,116306.0
2020-03-09 12:40:00,100.85,100.85,100.68,100.7,123203.0,74.3415,74.3415,74.2162,74.2309,123203.0
2020-03-09 12:45:00,100.7,100.75,100.5,100.56,99009.0,74.2309,74.2678,74.0835,74.1277,99009.0
2020-03-09 12:50:00,100.57,100.64,100.56,100.63,97636.0,74.1351,74.1867,74.1277,74.1793,97636.0
2020-03-09 12:55:00,100.62,100.67,100.58,100.63,113198.0,74.172,74.2088,74.1425,74.1793,113198.0
2020-03-09 13:00:00,100.63,100.77,100.6,100.62,126036.0,74.1793,74.2825,74.1572,74.172,126036.0
2020-03-09 13:05:00,100.61,100.66,100.53,100.55,74570.0,74.1646,74.2014,74.1056,74.1204,74570.0
2020-03-09 13:10:00,100.54,100.78,100.48,100.78,95808.0,74.113,74.2899,74.0688,74.2899,95808.0
2020-03-09 13:15:00,100.77,100.79,100.53,100.54,108148.0,74.2825,74.2973,74.1056,74.113,108148.0
2020-03-09 13:20:00,100.53,100.56,100.46,100.54,93562.0,74.1056,74.1277,74.054,74.113,93562.0
2020-03-09 13:25:00,100.54,100.54,100.45,100.49,93266.0,74.113,74.113,74.0466,74.0761,93266.0
2020-03-09 13:30:00,100.49,100.49,100.36,100.38,176000.0,74.0761,74.0761,73.9803,73.995,176000.0
2020-03-09 13:35:00,100.37,100.41,100.24,100.24,164181.0,73.9877,74.0172,73.8918,73.8918,164181.0
2020-03-09 13:40:00,100.24,100.26,100.1,100.13,147069.0,73.8918,73.9066,73.7886,73.8108,147069.0
2020-03-09 13:45:00,100.13,100.33,100.11,100.32,139783.0,73.8108,73.9582,73.796,73.9508,139783.0
2020-03-09 13:50:00,100.32,100.32,100.12,100.13,101640.0,73.9508,73.9508,73.8034,73.8108,101640.0
2020-03-09 13:55:00,100.13,100.21,100.07,100.12,96683.0,73.8108,73.8697,73.7665,73.8034,96683.0
2020-03-09 14:00:00,100.12,100.15,99.89,99.91,181030.0,73.8034,73.8255,73.6338,73.6486,181030.0
2020-03-09 14:05:00,99.91,100.0,99.85,99.88,98088.0,73.6486,73.7149,73.6044,73.6265,98088.0
2020-03-09 14:10:00,99.88,100.03,99.85,100.02,106191.0,73.6265,73.737,73.6044,73.7297,106191.0
2020-03-09 14:15:00,100.03,100.22,100.03,100.11,110327.0,73.737,73.8771,73.737,73.796,110327.0
2020-03-09 14:20:00,100.12,100.18,100.04,100.08,111393.0,73.8034,73.8476,73.7444,73.7739,111393.0
2020-03-09 14:25:00,100.08,100.08,99.92,100.01,103433.0,73.7739,73.7739,73.656,73.7223,103433.0
2020-03-09 14:30:00,100.0,100.06,99.93,100.03,161528.0,73.7149,73.7592,73.6633,73.737,161528.0
2020-03-09 14:35:00,100.03,100.23,100.01,100.17,119161.0,73.737,73.8845,73.7223,73.8402,119161.0
2020-03-09 14:40:00,100.18,100.2,99.81,99.88,95869.0,73.8476,73.8624,73.5749,73.6265,95869.0
2020-03-09 14:45:00,99.87,100.06,99.84,99.91,160164.0,73.6191,73.7592,73.597,73.6486,160164.0
2020-03-09 14:50:00,99.9,100.2,99.9,100.2,164298.0,73.6412,73.8624,73.6412,73.8624,164298.0
2020-03-09 14:55:00,100.19,100.37,100.17,100.27,163102.0,73.855,73.9877,73.8402,73.914,163102.0
2020-03-09 15:00:00,100.27,100.38,100.09,100.3,210403.0,73.914,73.995,73.7813,73.9361,210403.0
2020-03-09 15:05:00,100.32,100.34,100.14,100.16,247445.0,73.9508,73.9656,73.8181,73.8329,247445.0
2020-03-09 15:10:00,100.18,100.28,100.11,100.23,254290.0,73.8476,73.9213,73.796,73.8845,254290.0
2020-03-09 15:15:00,100.23,100.35,100.19,100.31,103909.0,73.8845,73.9729,73.855,73.9434,103909.0
2020-03-09 15:20:00,100.31,100.38,100.19,100.38,138820.0,73.9434,73.995,73.855,73.995,138820.0
2020-03-09 15:25:00,100.39,100.6,100.38,100.59,230100.0,74.0024,74.1572,73.995,74.1498,230100.0
2020-03-09 15:30:00,100.59,100.62,100.47,100.47,246928.0,74.1498,74.172,74.0614,74.0614,246928.0
2020-03-09 15:35:00,100.47,100.57,100.46,100.48,218605.0,74.0614,74.1351,74.054,74.0688,218605.0
2020-03-09 15:40:00,100.48,100.53,100.45,100.5,307049.0,74.0688,74.1056,74.0466,74.0835,307049.0
2020-03-09 15:45:00,100.5,100.78,100.45,100.64,482835.0,74.0835,74.2899,74.0466,74.1867,482835.0
2020-03-09 15:50:00,100.64,100.78,100.5,100.76,455438.0,74.1867,74.2899,74.0835,74.2752,455438.0
2020-03-09 15:55:00,100.76,100.82,100.7,100.7,644931.0,74.2752,74.3194,74.2309,74.2309,644931.0
2020-03-10 09:30:00,102.15,102.85,102.04,102.56,246052.0,75.2998,75.8158,75.2187,75.602,246052.0
2020-03-10 09:35:00,102.5,102.57,102.17,102.25,283050.0,75.5578,75.6094,75.3145,75.3735,283050.0
2020-03-10 09:40:00,102.25,102.26,101.99,102.0,69323.0,75.3735,75.3809,75.1819,75.1892,69323.0
2020-03-10 09:45:00,102.01,102.02,101.82,101.9,159687.0,75.1966,75.204,75.0565,75.1155,159687.0
2020-03-10 09:50:00,101.89,101.89,101.7,101.75,152862.0,75.1081,75.1081,74.9681,75.0049,152862.0
2020-03-10 09:55:00,101.76,101.9,101.75,101.79,93261.0,75.0123,75.1155,75.0049,75.0344,93261.0
2020-03-10 10:00:00,101.8,101.95,101.72,101.92,144780.0,75.0418,75.1524,74.9828,75.1303,144780.0
2020-03-10 10:05:00,101.92,102.09,101.83,102.09,298607.0,75.1303,75.2556,75.0639,75.2556,298607.0
2020-03-10 10:10:00,102.09,102.21,102.08,102.19,213536.0,75.2556,75.344,75.2482,75.3293,213536.0
2020-03-10 10:15:00,102.19,102.22,102.06,102.17,116128.0,75.3293,75.3514,75.2335,75.3145,116128.0
2020-03-10 10:20:00,102.17,102.29,102.1,102.12,182684.0,75.3145,75.403,75.2629,75.2777,182684.0
2020-03-10 10:25:00,102.13,102.13,101.86,101.94,90124.0,75.2851,75.2851,75.086,75.145,90124.0
2020-03-10 10:30:00,101.94,101.95,101.78,101.84,183171.0,75.145,75.1524,75.0271,75.0713,183171.0
2020-03-10 10:35:00,101.84,101.94,101.76,101.78,194385.0,75.0713,75.145,75.0123,75.0271,194385.0
2020-03-10 10:40:00,101.78,101.8,101.62,101.65,196660.0,75.0271,75.0418,74.9091,74.9312,196660.0
2020-03-10 10:45:00,101.64,101.69,101.42,101.43,187596.0,74.9239,74.9607,74.7617,74.769,187596.0
2020-03-10 10:50:00,101.43,101.43,101.17,101.18,144130.0,74.769,74.769,74.5774,74.5848,144130.0
2020-03-10 10:55:00,101.2,101.31,100.97,101.08,204345.0,74.5995,74.6806,74.43,74.511,204345.0
2020-03-10 11:00:00,101.08,101.19,101.03,101.16,287635.0,74.511,74.5921,74.4742,74.57,287635.0
2020-03-10 11:05:00,101.16,101.38,101.13,101.36,345061.0,74.57,74.7322,74.5479,74.7174,345061.0
2020-03-10 11:10:00,101.36,101.37,101.01,101.02,194656.0,74.7174,74.7248,74.4594,74.4668,194656.0
2020-03-10 11:15:00,101.0,101.12,100.99,101.0,75379.0,74.4521,74.5405,74.4447,74.4521,75379.0
2020-03-10 11:20:00,100.99,101.05,100.9,100.91,77025.0,74.4447,74.4889,74.3784,74.3857,77025.0
2020-03-10 11:25:00,100.9,100.93,100.65,100.82,180628.0,74.3784,74.4005,74.1941,74.3194,180628.0
2020-03-10 11:30:00,100.82,100.85,100.67,100.7,916736.0,74.3194,74.3415,74.2088,74.2309,916736.0
2020-03-10 11:35:00,100.7,100.77,100.6,100.77,75295.0,74.2309,74.2825,74.1572,74.2825,75295.0
2020-03-10 11:40:00,100.77,101.04,100.66,101.04,183014.0,74.2825,74.4816,74.2014,74.4816,183014.0
2020-03-10 11:45:00,101.04,101.19,100.99,101.09,91998.0,74.4816,74.5921,74.4447,74.5184,91998.0
2020-03-10 11:50:00,101.09,101.12,100.67,100.72,198326.0,74.5184,74.5405,74.2088,74.2457,198326.0
2020-03-10 11:55:00,100.71,100.88,100.64,100.77,70565.0,74.2383,74.3636,74.1867,74.2825,70565.0
2020-03-10 12:00:00,100.81,101.15,100.8,100.95,133817.0,74.312,74.5626,74.3046,74.4152,133817.0
2020-03-10 12:05:00,100.97,101.07,100.89,101.02,85025.0,74.43,74.5037,74.371,74.4668,85025.0
2020-03-10 12:10:00,101.06,101.4,101.06,101.37,266793.0,74.4963,74.7469,74.4963,74.7248,266793.0
2020-03-10 12:15:00,101.38,101.51,101.29,101.38,343131.0,74.7322,74.828,74.6658,74.7322,343131.0
2020-03-10 12:20:00,101.4,101.42,101.23,101.35,161635.0,74.7469,74.7617,74.6216,74.7101,161635.0
2020-03-10 12:25:00,101.33,101.37,101.07,101.09,51457.0,74.6953,74.7248,74.5037,74.5184,51457.0
2020-03-10 12:30:00,101.09,101.1,100.82,100.89,73244.0,74.5184,74.5258,74.3194,74.371,73244.0
2020-03-10 12:35:00,100.86,101.06,100.8,101.03,65817.0,74.3489,74.4963,74.3046,74.4742,65817.0
2020-03-10 12:40:00,101.04,101.25,100.94,101.25,169488.0,74.4816,74.6364,74.4078,74.6364,169488.0
2020-03-10 12:45:00,101.25,101.28,101.15,101.19,89969.0,74.6364,74.6585,74.5626,74.5921,89969.0
2020-03-10 12:50:00,101.2,101.41,101.12,101.39,174654.0,74.5995,74.7543,74.5405,74.7396,174654.0
2020-03-10 12:55:00,101.39,101.43,101.28,101.28,57098.0,74.7396,74.769,74.6585,74.6585,57098.0
2020-03-10 13:00:00,101.28,101.28,101.04,101.11,98827.0,74.6585,74.6585,74.4816,74.5332,98827.0
2020-03-10 13:05:00,101.12,101.46,101.02,101.45,152811.0,74.5405,74.7912,74.4668,74.7838,152811.0
2020-03-10 13:10:00,101.45,101.48,101.28,101.44,120497.0,74.7838,74.8059,74.6585,74.7764,120497.0
2020-03-10 13:15:00,101.44,101.52,101.28,101.48,85987.0,74.7764,74.8354,74.6585,74.8059,85987.0
2020-03-10 13:20:00,101.45,101.58,101.45,101.51,214219.0,74.7838,74.8796,74.7838,74.828,214219.0
2020-03-10 13:25:00,101.5,101.51,101.31,101.39,52759.0,74.8206,74.828,74.6806,74.7396,52759.0
2020-03-10 13:30:00,101.42,101.63,101.36,101.59,280549.0,74.7617,74.9165,74.7174,74.887,280549.0
2020-03-10 13:35:00,101.6,101.61,101.38,101.45,133231.0,74.8944,74.9017,74.7322,74.7838,133231.0
2020-03-10 13:40:00,101.45,101.53,101.34,101.36,258810.0,74.7838,74.8428,74.7027,74.7174,258810.0
2020-03-10 13:45:00,101.36,101.36,101.2,101.22,169360.0,74.7174,74.7174,74.5995,74.6142,169360.0
2020-03-10 13:50:00,101.22,101.29,101.12,101.14,63907.0,74.6142,74.6658,74.5405,74.5553,63907.0
2020-03-10 13:55:00,101.15,101.3,101.11,101.27,297604.0,74.5626,74.6732,74.5332,74.6511,297604.0
2020-03-10 14:00:00,101.27,101.28,101.12,101.22,187571.0,74.6511,74.6585,74.5405,74.6142,187571.0
2020-03-10 14:05:00,101.22,101.34,101.16,101.33,154017.0,74.6142,74.7027,74.57,74.6953,154017.0
2020-03-10 14:10:00,101.32,101.48,101.17,101.47,417650.0,74.688,74.8059,74.5774,74.7985,417650.0
2020-03-10 14:15:00,101.47,101.6,101.44,101.59,236796.0,74.7985,74.8944,74.7764,74.887,236796.0
2020-03-10 14:20:00,101.6,101.65,101.38,101.39,118044.0,74.8944,74.9312,74.7322,74.7396,118044.0
2020-03-10 14:25:00,101.39,101.68,101.38,101.61,171376.0,74.7396,74.9533,74.7322,74.9017,171376.0
2020-03-10 14:30:00,101.63,101.8,101.57,101.73,78934.0,74.9165,75.0418,74.8722,74.9902,78934.0
2020-03-10 14:35:00,101.75,101.85,101.75,101.78,78648.0,75.0049,75.0787,75.0049,75.0271,78648.0
2020-03-10 14:40:00,101.79,102.03,101.77,102.01,192371.0,75.0344,75.2113,75.0197,75.1966,192371.0
2020-03-10 14:45:00,102.0,102.23,101.94,102.19,517378.0,75.1892,75.3588,75.145,75.3293,517378.0
2020-03-10 14:50:00,102.2,102.21,101.99,102.19,249541.0,75.3367,75.344,75.1819,75.3293,249541.0
2020-03-10 14:55:00,102.21,102.24,102.0,102.11,255573.0,75.344,75.3661,75.1892,75.2703,255573.0
2020-03-10 15:00:00,102.13,102.34,102.05,102.34,191874.0,75.2851,75.4399,75.2261,75.4399,191874.0
2020-03-10 15:05:00,102.34,102.4,102.26,102.3,292407.0,75.4399,75.4841,75.3809,75.4104,292407.0
2020-03-10 15:10:00,102.3,102.46,102.29,102.34,242834.0,75.4104,75.5283,75.403,75.4399,242834.0
2020-03-10 15:15:00,102.34,102.37,102.17,102.31,385831.0,75.4399,75.462,75.3145,75.4177,385831.0
2020-03-10 15:20:00,102.31,102.44,102.26,102.41,381576.0,75.4177,75.5136,75.3809,75.4915,381576.0
2020-03-10 15:25:00,102.4,102.4,102.15,102.15,211550.0,75.4841,75.4841,75.2998,75.2998,211550.0
2020-03-10 15:30:00,102.14,102.25,102.0,102.09,219555.0,75.2924,75.3735,75.1892,75.2556,219555.0
2020-03-10 15:35:00,102.09,102.33,102.05,102.27,258901.0,75.2556,75.4325,75.2261,75.3883,258901.0
2020-03-10 15:40:00,102.27,102.36,102.22,102.28,782042.0,75.3883,75.4546,75.3514,75.3956,782042.0
2020-03-10 15:45:00,102.28,102.48,102.27,102.44,276161.0,75.3956,75.5431,75.3883,75.5136,276161.0
2020-03-10 15:50:00,102.44,102.57,102.43,102.52,437270.0,75.5136,75.6094,75.5062,75.5725,437270.0
2020-03-10 15:55:00,102.52,102.54,102.39,102.41,482001.0,75.5725,75.5873,75.4767,75.4915,482001.0
2020-03-11 09:30:00,101.28,101.28,100.67,101.14,371664.0,74.6585,74.6585,74.2088,74.5553,371664.0
2020-03-11 09:35:00,101.08,101.19,100.7,100.77,57065.0,74.511,74.5921,74.2309,74.2825,57065.0
2020-03-11 09:40:00,100.78,100.89,100.63,100.66,84833.0,74.2899,74.371,74.1793,74.2014,84833.0
2020-03-11 09:45:00,100.63,100.8,100.56,100.63,31972.0,74.1793,74.3046,74.1277,74.1793,31972.0
2020-03-11 09:50:00,100.57,100.77,100.55,100.72,84167.0,74.1351,74.2825,74.1204,74.2457,84167.0
2020-03-11 09:55:00,100.71,100.88,100.68,100.85,222011.0,74.2383,74.3636,74.2162,74.3415,222011.0
2020-03-11 10:00:00,100.84,100.96,100.79,100.95,229157.0,74.3341,74.4226,74.2973,74.4152,229157.0
2020-03-11 10:05:00,100.96,101.25,100.96,101.23,84169.0,74.4226,74.6364,74.4226,74.6216,84169.0
2020-03-11 10:10:00,101.24,101.28,101.03,101.18,161642.0,74.629,74.6585,74.4742,74.5848,161642.0
2020-03-11 10:15:00,101.17,101.23,101.06,101.08,196984.0,74.5774,74.6216,74.4963,74.511,196984.0
2020-03-11 10:20:00,101.09,101.13,100.93,100.94,177484.0,74.5184,74.5479,74.4005,74.4078,177484.0
2020-03-11 10:25:00,100.94,100.94,100.6,100.63,618748.0,74.4078,74.4078,74.1572,74.1793,618748.0
2020-03-11 10:30:00,100.62,100.74,100.52,100.71,419378.0,74.172,74.2604,74.0982,74.2383,419378.0
2020-03-11 10:35:00,100.7,100.84,100.57,100.73,202483.0,74.2309,74.3341,74.1351,74.253,202483.0
2020-03-11 10:40:00,100.73,100.81,100.68,100.72,213778.0,74.253,74.312,74.2162,74.2457,213778.0
2020-03-11 10:45:00,100.71,100.95,100.71,100.74,204008.0,74.2383,74.4152,74.2383,74.2604,204008.0
2020-03-11 10:50:00,100.75,100.79,100.72,100.72,161973.0,74.2678,74.2973,74.2457,74.2457,161973.0
2020-03-11 10:55:00,100.73,100.73,100.51,100.65,156137.0,74.253,74.253,74.0909,74.1941,156137.0
2020-03-11 11:00:00,100.66,100.72,100.58,100.63,244989.0,74.2014,74.2457,74.1425,74.1793,244989.0
2020-03-11 11:05:00,100.64,100.66,100.51,100.55,232005.0,74.1867,74.2014,74.0909,74.1204,232005.0
2020-03-11 11:10:00,100.54,100.58,100.46,100.54,202965.0,74.113,74.1425,74.054,74.113,202965.0
2020-03-11 11:15:00,100.53,100.56,100.38,100.39,315437.0,74.1056,74.1277,73.995,74.0024,315437.0
2020-03-11 11:20:00,100.39,100.4,100.32,100.33,302683.0,74.0024,74.0098,73.9508,73.9582,302683.0
2020-03-11 11:25:00,100.33,100.33,100.11,100.27,299869.0,73.9582,73.9582,73.796,73.914,299869.0
2020-03-11 11:30:00,100.27,100.39,100.27,100.36,345942.0,73.914,74.0024,73.914,73.9803,345942.0
2020-03-11 11:35:00,100.34,100.46,100.28,100.45,174108.0,73.9656,74.054,73.9213,74.0466,174108.0
2020-03-11 11:40:00,100.46,100.46,100.3,100.32,197822.0,74.054,74.054,73.9361,73.9508,197822.0
2020-03-11 11:45:00,100.32,100.41,100.32,100.37,198530.0,73.9508,74.0172,73.9508,73.9877,198530.0
2020-03-11 11:50:00,100.38,100.46,100.33,100.33,296908.0,73.995,74.054,73.9582,73.9582,296908.0
2020-03-11 11:55:00,100.32,100.46,100.28,100.43,92423.0,73.9508,74.054,73.9213,74.0319,92423.0
2020-03-11 12:00:00,100.42,100.51,100.32,100.49,42366.0,74.0245,74.0909,73.9508,74.0761,42366.0
2020-03-11 12:05:00,100.5,100.59,100.4,100.58,97315.0,74.0835,74.1498,74.0098,74.1425,97315.0
2020-03-11 12:10:00,100.58,100.71,100.56,100.67,112181.0,74.1425,74.2383,74.1277,74.2088,112181.0
2020-03-11 12:15:00,100.66,100.97,100.66,100.89,23301.0,74.2014,74.43,74.2014,74.371,23301.0
2020-03-11 12:20:00,100.88,100.96,100.68,100.69,55902.0,74.3636,74.4226,74.2162,74.2236,55902.0
2020-03-11 12:25:00,100.68,100.69,100.23,100.5,410908.0,74.2162,74.2236,73.8845,74.0835,410908.0
2020-03-11 12:30:00,100.5,100.52,100.32,100.36,348501.0,74.0835,74.0982,73.9508,73.9803,348501.0
2020-03-11 12:35:00,100.38,100.4,100.22,100.22,219685.0,73.995,74.0098,73.8771,73.8771,219685.0
2020-03-11 12:40:00,100.22,100.28,100.08,100.2,238096.0,73.8771,73.9213,73.7739,73.8624,238096.0
2020-03-11 12:45:00,100.21,100.25,100.1,100.14,327209.0,73.8697,73.8992,73.7886,73.8181,327209.0
2020-03-11 12:50:00,100.14,100.34,100.12,100.13,377045.0,73.8181,73.9656,73.8034,73.8108,377045.0
2020-03-11 12:55:00,100.13,100.19,100.09,100.17,279042.0,73.8108,73.855,73.7813,73.8402,279042.0
2020-03-11 13:00:00,100.16,100.16,99.93,99.93,42289.0,73.8329,73.8329,73.6633,73.6633,42289.0
2020-03-11 13:05:00,99.94,99.94,99.82,99.85,46310.0,73.6707,73.6707,73.5822,73.6044,46310.0
2020-03-11 13:10:00,99.86,99.96,99.85,99.87,18643.0,73.6117,73.6854,73.6044,73.6191,18643.0
2020-03-11 13:15:00,99.87,100.03,99.87,99.95,139738.0,73.6191,73.737,73.6191,73.6781,139738.0
2020-03-11 13:20:00,99.94,100.06,99.94,100.01,47377.0,73.6707,73.7592,73.6707,73.7223,47377.0
2020-03-11 13:25:00,100.02,100.37,100.0,100.36,96400.0,73.7297,73.9877,73.7149,73.9803,96400.0
2020-03-11 13:30:00,100.37,100.44,100.25,100.28,96130.0,73.9877,74.0393,73.8992,73.9213,96130.0
2020-03-11 13:35:00,100.3,100.3,100.2,100.24,30265.0,73.9361,73.9361,73.8624,73.8918,30265.0
2020-03-11 13:40:00,100.22,100.24,100.1,100.13,34278.0,73.8771,73.8918,73.7886,73.8108,34278.0
2020-03-11 13:45:00,100.11,100.33,100.1,100.27,96715.0,73.796,73.9582,73.7886,73.914,96715.0
2020-03-11 13:50:00,100.26,100.26,100.16,100.21,49955.0,73.9066,73.9066,73.8329,73.8697,49955.0
2020-03-11 13:55:00,100.23,100.38,100.22,100.29,20660.0,73.8845,73.995,73.8771,73.9287,20660.0
2020-03-11 14:00:00,100.32,100.33,100.09,100.1,40412.0,73.9508,73.9582,73.7813,73.7886,40412.0
2020-03-11 14:05:00,100.1,100.26,100.04,100.06,83519.0,73.7886,73.9066,73.7444,73.7592,83519.0
2020-03-11 14:10:00,100.07,100.13,100.0,100.02,108210.0,73.7665,73.8108,73.7149,73.7297,108210.0
2020-03-11 14:15:00,100.0,100.1,99.91,99.93,60521.0,73.7149,73.7886,73.6486,73.6633,60521.0
2020-03-11 14:20:00,99.91,99.92,99.78,99.84,55473.0,73.6486,73.656,73.5528,73.597,55473.0
2020-03-11 14:25:00,99.83,99.87,99.77,99.81,91817.0,73.5896,73.6191,73.5454,73.5749,91817.0
2020-03-11 14:30:00,99.81,100.05,99.81,99.86,124516.0,73.5749,73.7518,73.5749,73.6117,124516.0
2020-03-11 14:35:00,99.87,99.97,99.79,99.9,40520.0,73.6191,73.6928,73.5601,73.6412,40520.0
2020-03-11 14:40:00,99.92,100.12,99.9,99.94,130268.0,73.656,73.8034,73.6412,73.6707,130268.0
2020-03-11 14:45:00,99.94,100.03,99.87,99.98,278052.0,73.6707,73.737,73.6191,73.7002,278052.0
2020-03-11 14:50:00,99.99,100.0,99.88,99.93,178205.0,73.7076,73.7149,73.6265,73.6633,178205.0
2020-03-11 14:55:00,99.91,100.01,99.89,99.9,97978.0,73.6486,73.7223,73.6338,73.6412,97978.0
2020-03-11 15:00:00,99.89,99.94,99.65,99.67,331216.0,73.6338,73.6707,73.4569,73.4717,331216.0
2020-03-11 15:05:00,99.65,99.69,99.39,99.45,61168.0,73.4569,73.4864,73.2653,73.3095,61168.0
2020-03-11 15:10:00,99.43,99.55,99.37,99.37,66803.0,73.2948,73.3832,73.2505,73.2505,66803.0
2020-03-11 15:15:00,99.35,99.59,99.34,99.53,91412.0,73.2358,73.4127,73.2284,73.3685,91412.0
2020-03-11 15:20:00,99.52,99.53,99.43,99.44,114255.0,73.3611,73.3685,73.2948,73.3021,114255.0
2020-03-11 15:25:00,99.44,99.66,99.44,99.64,126582.0,73.3021,73.4643,73.3021,73.4496,126582.0
2020-03-11 15:30:00,99.64,100.04,99.56,100.03,163166.0,73.4496,73.7444,73.3906,73.737,163166.0
2020-03-11 15:35:00,100.03,100.34,99.95,100.24,218796.0,73.737,73.9656,73.6781,73.8918,218796.0
2020-03-11 15:40:00,100.21,100.35,100.09,100.11,164460.0,73.8697,73.9729,73.7813,73.796,164460.0
2020-03-11 15:45:00,100.14,100.32,100.04,100.17,132298.0,73.8181,73.9508,73.7444,73.8402,132298.0
2020-03-11 15:50:00,100.13,100.18,99.88,100.04,228818.0,73.8108,73.8476,73.6265,73.7444,228818.0
2020-03-11 15:55:00,100.03,100.18,100.03,100.15,219728.0,73.737,73.8476,73.737,73.8255,219728.0
2020-03-12 09:30:00,95.46,95.98,94.5,95.82,281445.0,70.3683,70.7516,69.6606,70.6336,281445.0
2020-03-12 09:35:00,95.82,95.97,95.54,95.54,35770.0,70.6336,70.7442,70.4272,70.4272,35770.0
2020-03-12 09:40:00,95.54,95.54,95.54,95.54,0.0,70.4272,70.4272,70.4272,70.4272,0.0
2020-03-12 09:45:00,95.54,95.54,95.54,95.54,0.0,70.4272,70.4272,70.4272,70.4272,0.0
2020-03-12 09:50:00,94.92,95.63,94.31,95.13,55626.0,69.9702,70.4936,69.5205,70.125,55626.0
2020-03-12 09:55:00,95.25,96.48,95.14,96.48,146860.0,70.2135,71.1202,70.1324,71.1202,146860.0
2020-03-12 10:00:00,96.54,96.59,96.14,96.23,35612.0,71.1644,71.2012,70.8695,70.9359,35612.0
2020-03-12 10:05:00,96.23,96.33,95.92,95.97,163786.0,70.9359,71.0096,70.7074,70.7442,163786.0
2020-03-12 10:10:00,96.0,96.34,95.93,96.13,385672.0,70.7663,71.017,70.7147,70.8622,385672.0
2020-03-12 10:15:00,96.14,96.41,96.12,96.41,427851.0,70.8695,71.0686,70.8548,71.0686,427851.0
2020-03-12 10:20:00,96.46,96.59,96.24,96.5,178008.0,71.1054,71.2012,70.9432,71.1349,178008.0
2020-03-12 10:25:00,96.51,96.89,96.51,96.74,278361.0,71.1423,71.4224,71.1423,71.3118,278361.0
2020-03-12 10:30:00,96.74,97.13,96.71,97.05,266626.0,71.3118,71.5993,71.2897,71.5403,266626.0
2020-03-12 10:35:00,97.04,97.1,96.88,96.91,338597.0,71.533,71.5772,71.415,71.4371,338597.0
2020-03-12 10:40:00,96.9,96.94,96.59,96.75,446027.0,71.4298,71.4592,71.2012,71.3192,446027.0
2020-03-12 10:45:00,96.76,96.78,96.38,96.4,342692.0,71.3266,71.3413,71.0464,71.0612,342692.0
2020-03-12 10:50:00,96.4,96.51,96.3,96.49,77298.0,71.0612,71.1423,70.9875,71.1275,77298.0
2020-03-12 10:55:00,96.49,96.6,96.39,96.46,234487.0,71.1275,71.2086,71.0538,71.1054,234487.0
2020-03-12 11:00:00,96.42,96.42,96.18,96.22,211237.0,71.0759,71.0759,70.899,70.9285,211237.0
2020-03-12 11:05:00,96.21,96.22,96.04,96.1,189915.0,70.9211,70.9285,70.7958,70.84,189915.0
2020-03-12 11:10:00,96.1,96.14,95.94,95.94,234928.0,70.84,70.8695,70.7221,70.7221,234928.0
2020-03-12 11:15:00,95.94,96.14,95.93,96.03,141380.0,70.7221,70.8695,70.7147,70.7884,141380.0
2020-03-12 11:20:00,96.02,96.26,95.89,96.23,111303.0,70.7811,70.958,70.6852,70.9359,111303.0
2020-03-12 11:25:00,96.22,96.25,96.09,96.13,37674.0,70.9285,70.9506,70.8327,70.8622,37674.0
2020-03-12 11:30:00,96.14,96.19,95.98,95.99,249027.0,70.8695,70.9064,70.7516,70.759,249027.0
2020-03-12 11:35:00,95.99,96.07,95.81,95.85,214731.0,70.759,70.8179,70.6263,70.6558,214731.0
2020-03-12 11:40:00,95.86,95.89,95.57,95.59,312850.0,70.6631,70.6852,70.4494,70.4641,312850.0
2020-03-12 11:45:00,95.59,95.59,95.33,95.33,150277.0,70.4641,70.4641,70.2724,70.2724,150277.0
2020-03-12 11:50:00,95.33,95.33,95.07,95.1,146680.0,70.2724,70.2724,70.0808,70.1029,146680.0
2020-03-12 11:55:00,95.1,95.21,95.02,95.11,137653.0,70.1029,70.184,70.0439,70.1103,137653.0
2020-03-12 12:00:00,95.11,95.19,95.01,95.01,255448.0,70.1103,70.1692,70.0366,70.0366,255448.0
2020-03-12 12:05:00,95.01,95.09,95.01,95.01,186539.0,70.0366,70.0955,70.0366,70.0366,186539.0
2020-03-12 12:10:00,95.02,95.05,94.77,94.9,75185.0,70.0439,70.066,69.8596,69.9555,75185.0
2020-03-12 12:15:00,94.93,95.08,94.83,94.89,82409.0,69.9776,70.0882,69.9039,69.9481,82409.0
2020-03-12 12:20:00,94.93,95.2,94.84,95.18,28967.0,69.9776,70.1766,69.9112,70.1619,28967.0
2020-03-12 12:25:00,95.15,95.35,95.09,95.26,40428.0,70.1398,70.2872,70.0955,70.2208,40428.0
2020-03-12 12:30:00,95.26,95.26,95.15,95.15,86359.0,70.2208,70.2208,70.1398,70.1398,86359.0
2020-03-12 12:35:00,95.16,95.25,95.14,95.18,150582.0,70.1471,70.2135,70.1324,70.1619,150582.0
2020-03-12 12:40:00,95.18,95.18,95.07,95.08,115026.0,70.1619,70.1619,70.0808,70.0882,115026.0
2020-03-12 12:45:00,95.08,95.26,95.06,95.13,147662.0,70.0882,70.2208,70.0734,70.125,147662.0
2020-03-12 12:50:00,95.13,96.23,95.12,96.08,162022.0,70.125,70.9359,70.1176,70.8253,162022.0
2020-03-12 12:55:00,95.97,96.93,95.92,96.85,235193.0,70.7442,71.4519,70.7074,71.3929,235193.0
2020-03-12 13:00:00,96.8,97.79,96.64,97.7,67809.0,71.356,72.0858,71.2381,72.0195,67809.0
2020-03-12 13:05:00,97.81,99.44,97.77,98.17,196335.0,72.1006,73.3021,72.0711,72.3659,196335.0
2020-03-12 13:10:00,98.28,98.3,96.64,96.78,158243.0,72.447,72.4618,71.2381,71.3413,158243.0
2020-03-12 13:15:00,96.83,96.89,96.35,96.55,52161.0,71.3782,71.4224,71.0243,71.1718,52161.0
2020-03-12 13:20:00,96.49,96.92,96.44,96.9,19826.0,71.1275,71.4445,71.0907,71.4298,19826.0
2020-03-12 13:25:00,96.89,97.52,96.75,97.08,29566.0,71.4224,71.8868,71.3192,71.5624,29566.0
2020-03-12 13:30:00,97.03,97.46,96.94,97.11,187089.0,71.5256,71.8426,71.4592,71.5846,187089.0
2020-03-12 13:35:00,97.07,97.51,96.48,96.58,129833.0,71.5551,71.8794,71.1202,71.1939,129833.0
2020-03-12 13:40:00,96.54,96.77,96.17,96.44,128784.0,71.1644,71.3339,70.8916,71.0907,128784.0
2020-03-12 13:45:00,96.45,96.73,96.15,96.73,91293.0,71.098,71.3044,70.8769,71.3044,91293.0
2020-03-12 13:50:00,96.72,96.9,96.66,96.71,128722.0,71.2971,71.4298,71.2528,71.2897,128722.0
2020-03-12 13:55:00,96.71,96.88,96.28,96.81,78501.0,71.2897,71.415,70.9727,71.3634,78501.0
2020-03-12 14:00:00,96.86,96.98,96.64,96.9,165668.0,71.4003,71.4887,71.2381,71.4298,165668.0
2020-03-12 14:05:00,96.95,97.09,96.7,96.77,106652.0,71.4666,71.5698,71.2823,71.3339,106652.0
2020-03-12 14:10:00,96.84,96.84,96.36,96.41,49585.0,71.3855,71.3855,71.0317,71.0686,49585.0
2020-03-12 14:15:00,96.41,96.81,96.35,96.42,77265.0,71.0686,71.3634,71.0243,71.0759,77265.0
2020-03-12 14:20:00,96.43,96.47,96.32,96.38,28924.0,71.0833,71.1128,71.0022,71.0464,28924.0
2020-03-12 14:25:00,96.38,96.62,96.38,96.59,34465.0,71.0464,71.2234,71.0464,71.2012,34465.0
2020-03-12 14:30:00,96.55,96.58,96.4,96.4,48094.0,71.1718,71.1939,71.0612,71.0612,48094.0
2020-03-12 14:35:00,96.43,96.5,96.19,96.37,76384.0,71.0833,71.1349,70.9064,71.0391,76384.0
2020-03-12 14:40:00,96.4,96.44,96.36,96.42,108590.0,71.0612,71.0907,71.0317,71.0759,108590.0
2020-03-12 14:45:00,96.42,96.8,96.36,96.8,119670.0,71.0759,71.356,71.0317,71.356,119670.0
2020-03-12 14:50:00,96.8,96.94,96.5,96.53,87300.0,71.356,71.4592,71.1349,71.157,87300.0
2020-03-12 14:55:00,96.57,96.64,96.29,96.3,60375.0,71.1865,71.2381,70.9801,70.9875,60375.0
2020-03-12 15:00:00,96.28,96.45,96.14,96.15,149668.0,70.9727,71.098,70.8695,70.8769,149668.0
2020-03-12 15:05:00,96.15,96.17,96.07,96.14,287899.0,70.8769,70.8916,70.8179,70.8695,287899.0
2020-03-12 15:10:00,96.15,96.44,96.14,96.32,212985.0,70.8769,71.0907,70.8695,71.0022,212985.0
2020-03-12 15:15:00,96.37,96.37,96.09,96.23,56456.0,71.0391,71.0391,70.8327,70.9359,56456.0
2020-03-12 15:20:00,96.23,96.27,96.05,96.16,63222.0,70.9359,70.9654,70.8032,70.8843,63222.0
2020-03-12 15:25:00,96.14,96.22,96.05,96.05,48837.0,70.8695,70.9285,70.8032,70.8032,48837.0
2020-03-12 15:30:00,96.07,96.17,96.01,96.08,65273.0,70.8179,70.8916,70.7737,70.8253,65273.0
2020-03-12 15:35:00,96.11,96.25,96.04,96.24,90621.0,70.8474,70.9506,70.7958,70.9432,90621.0
2020-03-12 15:40:00,96.24,96.6,96.19,96.25,172221.0,70.9432,71.2086,70.9064,70.9506,172221.0
2020-03-12 15:45:00,96.27,96.32,96.17,96.31,345993.0,70.9654,71.0022,70.8916,70.9948,345993.0
2020-03-12 15:50:00,96.31,96.75,96.29,96.51,418368.0,70.9948,71.3192,70.9801,71.1423,418368.0
2020-03-12 15:55:00,96.5,96.5,96.0,96.09,204952.0,71.1349,71.1349,70.7663,70.8327,204952.0
2020-03-13 09:30:00,98.46,98.56,97.82,98.18,184536.0,72.5797,72.6534,72.1079,72.3733,184536.0
2020-03-13 09:35:00,98.07,98.6,97.91,98.16,158001.0,72.2922,72.6829,72.1743,72.3586,158001.0
2020-03-13 09:40:00,98.16,98.37,97.53,97.71,87907.0,72.3586,72.5134,71.8942,72.0269,87907.0
2020-03-13 09:45:00,97.72,97.97,97.49,97.64,184054.0,72.0342,72.2185,71.8647,71.9753,184054.0
2020-03-13 09:50:00,97.67,97.67,97.46,97.47,90032.0,71.9974,71.9974,71.8426,71.8499,90032.0
2020-03-13 09:55:00,97.47,97.63,97.35,97.55,89923.0,71.8499,71.9679,71.7615,71.9089,89923.0
2020-03-13 10:00:00,97.56,97.85,97.36,97.8,71431.0,71.9163,72.1301,71.7689,72.0932,71431.0
2020-03-13 10:05:00,97.77,97.9,97.7,97.74,80200.0,72.0711,72.1669,72.0195,72.049,80200.0
2020-03-13 10:10:00,97.74,97.83,97.68,97.74,121292.0,72.049,72.1153,72.0047,72.049,121292.0
2020-03-13 10:15:00,97.75,98.28,97.72,98.2,127982.0,72.0563,72.447,72.0342,72.3881,127982.0
2020-03-13 10:20:00,98.23,98.39,98.18,98.33,152991.0,72.4102,72.5281,72.3733,72.4839,152991.0
2020-03-13 10:25:00,98.34,98.43,98.29,98.42,224483.0,72.4913,72.5576,72.4544,72.5502,224483.0
2020-03-13 10:30:00,98.42,98.84,97.96,98.05,187569.0,72.5502,72.8598,72.2111,72.2775,187569.0
2020-03-13 10:35:00,98.08,98.21,97.78,97.82,175119.0,72.2996,72.3954,72.0785,72.1079,175119.0
2020-03-13 10:40:00,97.8,97.8,97.63,97.65,120249.0,72.0932,72.0932,71.9679,71.9826,120249.0
2020-03-13 10:45:00,97.65,97.71,97.59,97.62,155510.0,71.9826,72.0269,71.9384,71.9605,155510.0
2020-03-13 10:50:00,97.62,97.68,97.53,97.6,96411.0,71.9605,72.0047,71.8942,71.9458,96411.0
2020-03-13 10:55:00,97.6,97.6,97.39,97.4,146795.0,71.9458,71.9458,71.791,71.7983,146795.0
2020-03-13 11:00:00,97.44,97.63,97.39,97.54,112349.0,71.8278,71.9679,71.791,71.9015,112349.0
2020-03-13 11:05:00,97.54,97.65,97.48,97.6,101371.0,71.9015,71.9826,71.8573,71.9458,101371.0
2020-03-13 11:10:00,97.6,97.65,97.5,97.61,192609.0,71.9458,71.9826,71.8721,71.9531,192609.0
2020-03-13 11:15:00,97.61,97.64,97.52,97.6,192444.0,71.9531,71.9753,71.8868,71.9458,192444.0
2020-03-13 11:20:00,97.57,97.6,97.55,97.56,119091.0,71.9237,71.9458,71.9089,71.9163,119091.0
2020-03-13 11:25:00,97.58,97.6,97.45,97.45,142948.0,71.931,71.9458,71.8352,71.8352,142948.0
2020-03-13 11:30:00,97.45,97.53,97.13,97.13,106424.0,71.8352,71.8942,71.5993,71.5993,106424.0
2020-03-13 11:35:00,97.18,97.39,97.17,97.3,114260.0,71.6362,71.791,71.6288,71.7246,114260.0
2020-03-13 11:40:00,97.28,97.3,97.09,97.09,182957.0,71.7099,71.7246,71.5698,71.5698,182957.0
2020-03-13 11:45:00,97.09,97.18,96.75,96.8,210971.0,71.5698,71.6362,71.3192,71.356,210971.0
2020-03-13 11:50:00,96.79,97.09,96.77,97.08,106265.0,71.3487,71.5698,71.3339,71.5624,106265.0
2020-03-13 11:55:00,97.06,97.4,97.03,97.27,95543.0,71.5477,71.7983,71.5256,71.7025,95543.0
2020-03-13 12:00:00,97.3,97.37,96.92,97.06,121639.0,71.7246,71.7762,71.4445,71.5477,121639.0
2020-03-13 12:05:00,97.06,97.17,96.95,97.11,63655.0,71.5477,71.6288,71.4666,71.5846,63655.0
2020-03-13 12:10:00,97.09,97.3,97.02,97.3,26567.0,71.5698,71.7246,71.5182,71.7246,26567.0
2020-03-13 12:15:00,97.3,97.58,97.3,97.48,31961.0,71.7246,71.931,71.7246,71.8573,31961.0
2020-03-13 12:20:00,97.49,97.53,97.42,97.42,104984.0,71.8647,71.8942,71.8131,71.8131,104984.0
2020-03-13 12:25:00,97.42,97.45,97.37,97.39,43543.0,71.8131,71.8352,71.7762,71.791,43543.0
2020-03-13 12:30:00,97.38,97.64,97.37,97.6,139229.0,71.7836,71.9753,71.7762,71.9458,139229.0
2020-03-13 12:35:00,97.59,97.67,97.52,97.6,148591.0,71.9384,71.9974,71.8868,71.9458,148591.0
2020-03-13 12:40:00,97.6,98.01,97.57,98.01,105131.0,71.9458,72.248,71.9237,72.248,105131.0
2020-03-13 12:45:00,97.99,98.08,97.91,97.98,95214.0,72.2333,72.2996,72.1743,72.2259,95214.0
2020-03-13 12:50:00,98.0,98.13,97.94,97.97,98608.0,72.2406,72.3365,72.1964,72.2185,98608.0
2020-03-13 12:55:00,97.97,97.97,97.76,97.76,114472.0,72.2185,72.2185,72.0637,72.0637,114472.0
2020-03-13 13:00:00,97.76,97.82,97.63,97.67,132607.0,72.0637,72.1079,71.9679,71.9974,132607.0
2020-03-13 13:05:00,97.68,97.84,97.62,97.72,89979.0,72.0047,72.1227,71.9605,72.0342,89979.0
2020-03-13 13:10:00,97.69,97.95,97.65,97.95,56272.0,72.0121,72.2038,71.9826,72.2038,56272.0
2020-03-13 13:15:00,97.94,98.06,97.9,98.02,29764.0,72.1964,72.2849,72.1669,72.2554,29764.0
2020-03-13 13:20:00,98.05,98.21,97.99,98.07,71919.0,72.2775,72.3954,72.2333,72.2922,71919.0
2020-03-13 13:25:00,98.08,98.18,98.06,98.15,191928.0,72.2996,72.3733,72.2849,72.3512,191928.0
2020-03-13 13:30:00,98.13,98.25,98.08,98.09,169414.0,72.3365,72.4249,72.2996,72.307,169414.0
2020-03-13 13:35:00,98.09,98.11,97.93,98.06,134847.0,72.307,72.3217,72.189,72.2849,134847.0
2020-03-13 13:40:00,98.06,98.14,97.92,97.96,124784.0,72.2849,72.3438,72.1817,72.2111,124784.0
2020-03-13 13:45:00,97.97,98.02,97.93,97.97,166931.0,72.2185,72.2554,72.189,72.2185,166931.0
2020-03-13 13:50:00,97.99,98.08,97.97,98.01,79924.0,72.2333,72.2996,72.2185,72.248,79924.0
2020-03-13 13:55:00,97.98,98.04,97.95,98.03,121777.0,72.2259,72.2701,72.2038,72.2627,121777.0
2020-03-13 14:00:00,98.03,98.06,97.69,97.69,583577.0,72.2627,72.2849,72.0121,72.0121,583577.0
2020-03-13 14:05:00,97.67,97.85,97.37,97.46,96899.0,71.9974,72.1301,71.7762,71.8426,96899.0
2020-03-13 14:10:00,97.46,97.64,97.44,97.63,198905.0,71.8426,71.9753,71.8278,71.9679,198905.0
2020-03-13 14:15:00,97.63,97.69,97.54,97.59,85706.0,71.9679,72.0121,71.9015,71.9384,85706.0
2020-03-13 14:20:00,97.56,97.73,97.56,97.7,175470.0,71.9163,72.0416,71.9163,72.0195,175470.0
2020-03-13 14:25:00,97.7,97.7,97.38,97.4,156668.0,72.0195,72.0195,71.7836,71.7983,156668.0
2020-03-13 14:30:00,97.36,97.45,97.3,97.44,175889.0,71.7689,71.8352,71.7246,71.8278,175889.0
2020-03-13 14:35:00,97.44,97.48,97.29,97.31,162709.0,71.8278,71.8573,71.7173,71.732,162709.0
2020-03-13 14:40:00,97.29,97.65,97.21,97.64,96612.0,71.7173,71.9826,71.6583,71.9753,96612.0
2020-03-13 14:45:00,97.67,97.73,97.59,97.62,151253.0,71.9974,72.0416,71.9384,71.9605,151253.0
2020-03-13 14:50:00,97.62,97.89,97.59,97.65,194481.0,71.9605,72.1595,71.9384,71.9826,194481.0
2020-03-13 14:55:00,97.65,97.75,97.62,97.72,125396.0,71.9826,72.0563,71.9605,72.0342,125396.0
2020-03-13 15:00:00,97.71,98.05,97.7,97.81,145779.0,72.0269,72.2775,72.0195,72.1006,145779.0
2020-03-13 15:05:00,97.83,97.94,97.8,97.88,36500.0,72.1153,72.1964,72.0932,72.1522,36500.0
2020-03-13 15:10:00,97.86,97.89,97.54,97.69,32230.0,72.1374,72.1595,71.9015,72.0121,32230.0
2020-03-13 15:15:00,97.7,97.94,97.68,97.81,48658.0,72.0195,72.1964,72.0047,72.1006,48658.0
2020-03-13 15:20:00,97.8,97.94,97.74,97.88,23055.0,72.0932,72.1964,72.049,72.1522,23055.0
2020-03-13 15:25:00,97.89,97.89,97.6,97.61,80466.0,72.1595,72.1595,71.9458,71.9531,80466.0
2020-03-13 15:30:00,97.62,97.69,97.0,97.25,119691.0,71.9605,72.0121,71.5035,71.6878,119691.0
2020-03-13 15:35:00,97.23,97.73,97.12,97.59,113716.0,71.673,72.0416,71.5919,71.9384,113716.0
2020-03-13 15:40:00,97.66,97.95,97.57,97.85,42474.0,71.99,72.2038,71.9237,72.1301,42474.0
2020-03-13 15:45:00,97.87,98.3,97.87,98.23,98058.0,72.1448,72.4618,72.1448,72.4102,98058.0
2020-03-13 15:50:00,98.25,99.18,98.25,99.15,204276.0,72.4249,73.1105,72.4249,73.0883,204276.0
2020-03-13 15:55:00,99.21,99.24,99.06,99.18,287831.0,73.1326,73.1547,73.022,73.1105,287831.0
2020-03-16 09:30:00,93.49,93.49,93.47,93.47,19139.0,68.9161,68.9161,68.9013,68.9013,19139.0
2020-03-16 09:35:00,93.47,93.47,93.47,93.47,0.0,68.9013,68.9013,68.9013,68.9013,0.0
2020-03-16 09:40:00,93.47,93.47,93.47,93.47,0.0,68.9013,68.9013,68.9013,68.9013,0.0
2020-03-16 09:45:00,92.39,93.0,91.01,92.66,73733.0,68.1052,68.5549,67.088,68.3042,73733.0
2020-03-16 09:50:00,92.77,93.77,92.77,93.77,157711.0,68.3853,69.1225,68.3853,69.1225,157711.0
2020-03-16 09:55:00,93.8,94.9,93.8,94.42,147561.0,69.1446,69.9555,69.1446,69.6016,147561.0
2020-03-16 10:00:00,94.53,94.53,93.9,93.99,247586.0,69.6827,69.6827,69.2183,69.2847,247586.0
2020-03-16 10:05:00,94.01,94.4,94.0,94.25,255594.0,69.2994,69.5869,69.292,69.4763,255594.0
2020-03-16 10:10:00,94.26,94.27,94.03,94.06,214331.0,69.4837,69.4911,69.3141,69.3363,214331.0
2020-03-16 10:15:00,94.04,94.16,93.81,93.88,302313.0,69.3215,69.41,69.152,69.2036,302313.0
2020-03-16 10:20:00,93.88,94.35,93.7,94.29,53028.0,69.2036,69.55,69.0709,69.5058,53028.0
2020-03-16 10:25:00,94.29,94.58,94.13,94.14,67984.0,69.5058,69.7196,69.3879,69.3952,67984.0
2020-03-16 10:30:00,94.16,94.88,94.16,94.88,99588.0,69.41,69.9407,69.41,69.9407,99588.0
2020-03-16 10:35:00,94.89,95.23,94.81,95.22,66049.0,69.9481,70.1987,69.8891,70.1914,66049.0
2020-03-16 10:40:00,95.29,95.29,95.0,95.12,130285.0,70.243,70.243,70.0292,70.1176,130285.0
2020-03-16 10:45:00,95.15,95.25,95.01,95.05,166454.0,70.1398,70.2135,70.0366,70.066,166454.0
2020-03-16 10:50:00,95.05,95.2,94.77,95.07,159870.0,70.066,70.1766,69.8596,70.0808,159870.0
2020-03-16 10:55:00,95.08,95.14,94.83,94.92,66998.0,70.0882,70.1324,69.9039,69.9702,66998.0
2020-03-16 11:00:00,94.91,95.08,94.8,94.9,28027.0,69.9628,70.0882,69.8817,69.9555,28027.0
2020-03-16 11:05:00,94.9,95.37,94.88,95.36,46039.0,69.9555,70.3019,69.9407,70.2946,46039.0
2020-03-16 11:10:00,95.49,95.65,95.48,95.57,74108.0,70.3904,70.5083,70.383,70.4494,74108.0
2020-03-16 11:15:00,95.57,95.82,95.51,95.77,129332.0,70.4494,70.6336,70.4051,70.5968,129332.0
2020-03-16 11:20:00,95.76,95.98,95.67,95.97,101265.0,70.5894,70.7516,70.5231,70.7442,101265.0
2020-03-16 11:25:00,95.98,95.98,95.76,95.85,128139.0,70.7516,70.7516,70.5894,70.6558,128139.0
2020-03-16 11:30:00,95.89,95.92,95.31,95.36,120842.0,70.6852,70.7074,70.2577,70.2946,120842.0
2020-03-16 11:35:00,95.32,95.74,95.3,95.6,89102.0,70.2651,70.5747,70.2503,70.4715,89102.0
2020-03-16 11:40:00,95.58,95.63,95.18,95.18,118096.0,70.4567,70.4936,70.1619,70.1619,118096.0
2020-03-16 11:45:00,95.21,95.34,95.12,95.32,131878.0,70.184,70.2798,70.1176,70.2651,131878.0
2020-03-16 11:50:00,95.33,95.42,95.17,95.26,52681.0,70.2724,70.3388,70.1545,70.2208,52681.0
2020-03-16 11:55:00,95.28,95.4,95.03,95.4,82237.0,70.2356,70.324,70.0513,70.324,82237.0
2020-03-16 12:00:00,95.4,95.53,95.17,95.52,60853.0,70.324,70.4199,70.1545,70.4125,60853.0
2020-03-16 12:05:00,95.49,95.5,95.24,95.28,60549.0,70.3904,70.3978,70.2061,70.2356,60549.0
2020-03-16 12:10:00,95.28,95.41,94.84,94.84,60953.0,70.2356,70.3314,69.9112,69.9112,60953.0
2020-03-16 12:15:00,94.84,94.84,94.34,94.34,59919.0,69.9112,69.9112,69.5427,69.5427,59919.0
2020-03-16 12:20:00,94.36,94.47,94.16,94.17,82083.0,69.5574,69.6385,69.41,69.4173,82083.0
2020-03-16 12:25:00,94.18,94.45,94.1,94.26,76977.0,69.4247,69.6237,69.3657,69.4837,76977.0
2020-03-16 12:30:00,94.26,94.34,94.11,94.3,72370.0,69.4837,69.5427,69.3731,69.5132,72370.0
2020-03-16 12:35:00,94.29,94.56,94.26,94.32,85807.0,69.5058,69.7048,69.4837,69.5279,85807.0
2020-03-16 12:40:00,94.34,94.38,94.22,94.28,89057.0,69.5427,69.5721,69.4542,69.4984,89057.0
2020-03-16 12:45:00,94.29,94.32,94.01,94.04,54674.0,69.5058,69.5279,69.2994,69.3215,54674.0
2020-03-16 12:50:00,94.03,94.04,93.76,93.8,56308.0,69.3141,69.3215,69.1151,69.1446,56308.0
2020-03-16 12:55:00,93.81,93.92,93.74,93.83,150248.0,69.152,69.2331,69.1004,69.1667,150248.0
2020-03-16 13:00:00,93.84,94.04,93.82,94.04,103000.0,69.1741,69.3215,69.1593,69.3215,103000.0
2020-03-16 13:05:00,94.05,94.05,93.71,93.8,122754.0,69.3289,69.3289,69.0783,69.1446,122754.0
2020-03-16 13:10:00,93.83,94.39,93.79,94.23,114750.0,69.1667,69.5795,69.1372,69.4616,114750.0
2020-03-16 13:15:00,94.24,94.3,94.04,94.11,100637.0,69.4689,69.5132,69.3215,69.3731,100637.0
2020-03-16 13:20:00,94.11,94.25,93.97,94.2,52898.0,69.3731,69.4763,69.2699,69.4395,52898.0
2020-03-16 13:25:00,94.18,94.18,94.01,94.08,57247.0,69.4247,69.4247,69.2994,69.351,57247.0
2020-03-16 13:30:00,94.05,94.05,93.7,93.85,52038.0,69.3289,69.3289,69.0709,69.1815,52038.0
2020-03-16 13:35:00,93.84,93.99,93.63,93.89,51648.0,69.1741,69.2847,69.0193,69.2109,51648.0
2020-03-16 13:40:00,93.89,93.93,93.8,93.92,52798.0,69.2109,69.2404,69.1446,69.2331,52798.0
2020-03-16 13:45:00,93.91,94.07,93.9,93.96,142188.0,69.2257,69.3436,69.2183,69.2625,142188.0
2020-03-16 13:50:00,93.98,94.14,93.86,93.86,62387.0,69.2773,69.3952,69.1888,69.1888,62387.0
2020-03-16 13:55:00,93.89,94.1,93.86,93.95,71078.0,69.2109,69.3657,69.1888,69.2552,71078.0
2020-03-16 14:00:00,93.92,93.93,93.68,93.78,72293.0,69.2331,69.2404,69.0561,69.1299,72293.0
2020-03-16 14:05:00,93.78,93.89,93.58,93.61,88473.0,69.1299,69.2109,68.9824,69.0045,88473.0
2020-03-16 14:10:00,93.61,93.78,93.6,93.78,65261.0,69.0045,69.1299,68.9972,69.1299,65261.0
2020-03-16 14:15:00,93.81,93.83,93.54,93.62,87531.0,69.152,69.1667,68.9529,69.0119,87531.0
2020-03-16 14:20:00,93.63,93.7,93.52,93.53,82012.0,69.0193,69.0709,68.9382,68.9456,82012.0
2020-03-16 14:25:00,93.55,93.79,93.53,93.79,49077.0,68.9603,69.1372,68.9456,69.1372,49077.0
2020-03-16 14:30:00,93.87,94.47,93.82,94.46,96112.0,69.1962,69.6385,69.1593,69.6311,96112.0
2020-03-16 14:35:00,94.47,94.59,94.08,94.12,117395.0,69.6385,69.7269,69.351,69.3805,117395.0
2020-03-16 14:40:00,94.13,94.13,93.86,94.01,53302.0,69.3879,69.3879,69.1888,69.2994,53302.0
2020-03-16 14:45:00,94.11,94.16,93.81,93.91,128344.0,69.3731,69.41,69.152,69.2257,128344.0
2020-03-16 14:50:00,94.0,94.1,93.88,94.04,341689.0,69.292,69.3657,69.2036,69.3215,341689.0
2020-03-16 14:55:00,94.04,94.29,94.04,94.24,228448.0,69.3215,69.5058,69.3215,69.4689,228448.0
2020-03-16 15:00:00,94.24,94.44,94.13,94.17,176482.0,69.4689,69.6164,69.3879,69.4173,176482.0
2020-03-16 15:05:00,94.17,94.39,94.16,94.27,196575.0,69.4173,69.5795,69.41,69.4911,196575.0
2020-03-16 15:10:00,94.27,94.37,94.11,94.12,137984.0,69.4911,69.5648,69.3731,69.3805,137984.0
2020-03-16 15:15:00,94.1,94.62,94.07,94.4,86542.0,69.3657,69.7491,69.3436,69.5869,86542.0
2020-03-16 15:20:00,94.39,94.47,93.98,94.21,113300.0,69.5795,69.6385,69.2773,69.4468,113300.0
2020-03-16 15:25:00,94.16,94.29,93.88,93.9,74288.0,69.41,69.5058,69.2036,69.2183,74288.0
2020-03-16 15:30:00,93.83,93.91,93.38,93.58,109809.0,69.1667,69.2257,68.835,68.9824,109809.0
2020-03-16 15:35:00,93.57,93.76,93.43,93.7,97595.0,68.9751,69.1151,68.8719,69.0709,97595.0
2020-03-16 15:40:00,93.71,94.14,93.57,94.11,133403.0,69.0783,69.3952,68.9751,69.3731,133403.0
2020-03-16 15:45:00,94.14,94.14,93.78,93.81,72168.0,69.3952,69.3952,69.1299,69.152,72168.0
2020-03-16 15:50:00,93.77,93.77,93.48,93.59,62966.0,69.1225,69.1225,68.9087,68.9898,62966.0
2020-03-16 15:55:00,93.57,93.57,93.4,93.47,275414.0,68.9751,68.9751,68.8497,68.9013,275414.0
2020-03-17 09:30:00,93.46,93.86,93.26,93.46,175855.0,68.894,69.1888,68.7465,68.894,175855.0
2020-03-17 09:35:00,93.49,93.5,92.99,92.99,130875.0,68.9161,68.9235,68.5475,68.5475,130875.0
2020-03-17 09:40:00,92.99,93.17,92.69,92.72,156260.0,68.5475,68.6802,68.3264,68.3485,156260.0
2020-03-17 09:45:00,92.74,93.26,92.73,92.89,139239.0,68.3632,68.7465,68.3559,68.4738,139239.0
2020-03-17 09:50:00,92.89,92.91,92.48,92.48,103489.0,68.4738,68.4885,68.1716,68.1716,103489.0
2020-03-17 09:55:00,92.5,92.71,92.37,92.48,88115.0,68.1863,68.3411,68.0905,68.1716,88115.0
2020-03-17 10:00:00,92.45,92.73,92.27,92.73,148131.0,68.1494,68.3559,68.0168,68.3559,148131.0
2020-03-17 10:05:00,92.74,92.96,92.67,92.79,105426.0,68.3632,68.5254,68.3116,68.4001,105426.0
2020-03-17 10:10:00,92.79,93.15,92.78,93.02,104463.0,68.4001,68.6655,68.3927,68.5696,104463.0
2020-03-17 10:15:00,93.03,93.32,92.89,93.15,140229.0,68.577,68.7908,68.4738,68.6655,140229.0
2020-03-17 10:20:00,93.18,93.26,92.94,93.15,210493.0,68.6876,68.7465,68.5107,68.6655,210493.0
2020-03-17 10:25:00,93.09,93.27,93.09,93.19,123124.0,68.6212,68.7539,68.6212,68.6949,123124.0
2020-03-17 10:30:00,93.18,93.31,92.93,92.96,114144.0,68.6876,68.7834,68.5033,68.5254,114144.0
2020-03-17 10:35:00,92.96,93.23,92.9,92.98,110352.0,68.5254,68.7244,68.4812,68.5401,110352.0
2020-03-17 10:40:00,92.98,93.19,92.89,93.18,105202.0,68.5401,68.6949,68.4738,68.6876,105202.0
2020-03-17 10:45:00,93.2,93.41,93.0,93.25,151595.0,68.7023,68.8571,68.5549,68.7392,151595.0
2020-03-17 10:50:00,93.26,93.26,92.96,93.05,94062.0,68.7465,68.7465,68.5254,68.5917,94062.0
2020-03-17 10:55:00,93.06,93.27,92.87,93.21,136523.0,68.5991,68.7539,68.4591,68.7097,136523.0
2020-03-17 11:00:00,93.17,93.38,93.08,93.3,123905.0,68.6802,68.835,68.6139,68.776,123905.0
2020-03-17 11:05:00,93.31,93.69,93.31,93.65,350451.0,68.7834,69.0635,68.7834,69.034,350451.0
2020-03-17 11:10:00,93.66,93.97,93.61,93.93,230960.0,69.0414,69.2699,69.0045,69.2404,230960.0
2020-03-17 11:15:00,93.93,94.1,93.8,94.09,122697.0,69.2404,69.3657,69.1446,69.3584,122697.0
2020-03-17 11:20:00,94.1,94.29,93.73,93.83,118361.0,69.3657,69.5058,69.093,69.1667,118361.0
2020-03-17 11:25:00,93.79,93.98,93.77,93.84,72073.0,69.1372,69.2773,69.1225,69.1741,72073.0
2020-03-17 11:30:00,93.83,94.12,93.82,93.94,34896.0,69.1667,69.3805,69.1593,69.2478,34896.0
2020-03-17 11:35:00,93.84,93.91,93.64,93.7,176366.0,69.1741,69.2257,69.0267,69.0709,176366.0
2020-03-17 11:40:00,93.69,94.0,93.69,93.89,130948.0,69.0635,69.292,69.0635,69.2109,130948.0
2020-03-17 11:45:00,93.91,94.06,93.87,94.04,121050.0,69.2257,69.3363,69.1962,69.3215,121050.0
2020-03-17 11:50:00,94.01,94.31,93.97,94.31,97048.0,69.2994,69.5205,69.2699,69.5205,97048.0
2020-03-17 11:55:00,94.34,94.47,94.14,94.42,131042.0,69.5427,69.6385,69.3952,69.6016,131042.0
2020-03-17 12:00:00,94.42,94.53,94.33,94.47,89641.0,69.6016,69.6827,69.5353,69.6385,89641.0
2020-03-17 12:05:00,94.5,94.91,94.5,94.9,312656.0,69.6606,69.9628,69.6606,69.9555,312656.0
2020-03-17 12:10:00,94.9,95.19,94.75,95.09,110795.0,69.9555,70.1692,69.8449,70.0955,110795.0
2020-03-17 12:15:00,95.08,96.89,94.57,94.75,112009.0,70.0882,71.4224,69.7122,69.8449,112009.0
2020-03-17 12:20:00,94.74,94.74,94.29,94.31,48209.0,69.8375,69.8375,69.5058,69.5205,48209.0
2020-03-17 12:25:00,94.26,94.27,93.96,94.0,40040.0,69.4837,69.4911,69.2625,69.292,40040.0
2020-03-17 12:30:00,94.0,94.1,93.85,93.99,51311.0,69.292,69.3657,69.1815,69.2847,51311.0
2020-03-17 12:35:00,93.99,93.99,93.65,93.7,57746.0,69.2847,69.2847,69.034,69.0709,57746.0
2020-03-17 12:40:00,93.71,93.82,93.56,93.57,87059.0,69.0783,69.1593,68.9677,68.9751,87059.0
2020-03-17 12:45:00,93.59,93.74,93.58,93.65,44868.0,68.9898,69.1004,68.9824,69.034,44868.0
2020-03-17 12:50:00,93.64,93.67,93.05,93.45,105957.0,69.0267,69.0488,68.5917,68.8866,105957.0
2020-03-17 12:55:00,93.47,93.59,93.37,93.59,99489.0,68.9013,68.9898,68.8276,68.9898,99489.0
2020-03-17 13:00:00,93.56,93.77,93.5,93.54,50462.0,68.9677,69.1225,68.9235,68.9529,50462.0
2020-03-17 13:05:00,93.55,93.68,93.35,93.49,42134.0,68.9603,69.0561,68.8129,68.9161,42134.0
2020-03-17 13:10:00,93.5,93.5,93.11,93.13,46825.0,68.9235,68.9235,68.636,68.6507,46825.0
2020-03-17 13:15:00,93.12,93.38,93.07,93.31,84354.0,68.6433,68.835,68.6065,68.7834,84354.0
2020-03-17 13:20:00,93.28,93.48,93.2,93.42,65609.0,68.7613,68.9087,68.7023,68.8645,65609.0
2020-03-17 13:25:00,93.41,93.53,93.33,93.5,99113.0,68.8571,68.9456,68.7981,68.9235,99113.0
2020-03-17 13:30:00,93.48,93.72,93.36,93.7,107075.0,68.9087,69.0856,68.8203,69.0709,107075.0
2020-03-17 13:35:00,93.69,93.84,93.56,93.72,137894.0,69.0635,69.1741,68.9677,69.0856,137894.0
2020-03-17 13:40:00,93.71,93.87,93.68,93.73,126051.0,69.0783,69.1962,69.0561,69.093,126051.0
2020-03-17 13:45:00,93.74,93.89,93.64,93.83,56416.0,69.1004,69.2109,69.0267,69.1667,56416.0
2020-03-17 13:50:00,93.81,93.93,93.71,93.74,60192.0,69.152,69.2404,69.0783,69.1004,60192.0
2020-03-17 13:55:00,93.7,93.88,93.7,93.79,30053.0,69.0709,69.2036,69.0709,69.1372,30053.0
2020-03-17 14:00:00,93.76,93.86,93.58,93.74,88793.0,69.1151,69.1888,68.9824,69.1004,88793.0
2020-03-17 14:05:00,93.71,94.05,93.7,94.0,81064.0,69.0783,69.3289,69.0709,69.292,81064.0
2020-03-17 14:10:00,94.04,94.04,93.9,93.93,312718.0,69.3215,69.3215,69.2183,69.2404,312718.0
2020-03-17 14:15:00,93.99,94.23,93.78,94.23,144636.0,69.2847,69.4616,69.1299,69.4616,144636.0
2020-03-17 14:20:00,94.25,94.27,93.83,93.83,88965.0,69.4763,69.4911,69.1667,69.1667,88965.0
2020-03-17 14:25:00,93.82,94.19,93.78,94.08,258653.0,69.1593,69.4321,69.1299,69.351,258653.0
2020-03-17 14:30:00,94.06,94.27,94.06,94.13,188969.0,69.3363,69.4911,69.3363,69.3879,188969.0
2020-03-17 14:35:00,94.1,94.31,94.07,94.2,179046.0,69.3657,69.5205,69.3436,69.4395,179046.0
2020-03-17 14:40:00,94.19,94.22,94.0,94.09,128078.0,69.4321,69.4542,69.292,69.3584,128078.0
2020-03-17 14:45:00,94.04,94.06,93.53,93.6,52697.0,69.3215,69.3363,68.9456,68.9972,52697.0
2020-03-17 14:50:00,93.6,93.71,93.38,93.41,280936.0,68.9972,69.0783,68.835,68.8571,280936.0
2020-03-17 14:55:00,93.4,93.6,93.37,93.57,110765.0,68.8497,68.9972,68.8276,68.9751,110765.0
2020-03-17 15:00:00,93.58,93.58,93.1,93.17,65574.0,68.9824,68.9824,68.6286,68.6802,65574.0
2020-03-17 15:05:00,93.17,93.71,93.05,93.61,124961.0,68.6802,69.0783,68.5917,69.0045,124961.0
2020-03-17 15:10:00,93.62,93.79,93.43,93.62,208186.0,69.0119,69.1372,68.8719,69.0119,208186.0
2020-03-17 15:15:00,93.59,93.75,93.57,93.63,268256.0,68.9898,69.1077,68.9751,69.0193,268256.0
2020-03-17 15:20:00,93.62,93.63,93.46,93.51,197835.0,69.0119,69.0193,68.894,68.9308,197835.0
2020-03-17 15:25:00,93.51,93.54,93.38,93.44,119596.0,68.9308,68.9529,68.835,68.8792,119596.0
2020-03-17 15:30:00,93.44,93.65,93.41,93.61,206445.0,68.8792,69.034,68.8571,69.0045,206445.0
2020-03-17 15:35:00,93.61,93.74,93.59,93.73,434444.0,69.0045,69.1004,68.9898,69.093,434444.0
2020-03-17 15:40:00,93.74,93.99,93.73,93.87,575220.0,69.1004,69.2847,69.093,69.1962,575220.0
2020-03-17 15:45:00,93.87,94.0,93.67,93.89,328360.0,69.1962,69.292,69.0488,69.2109,328360.0
2020-03-17 15:50:00,93.92,94.11,93.83,94.11,374615.0,69.2331,69.3731,69.1667,69.3731,374615.0
2020-03-17 15:55:00,94.14,94.4,93.93,94.11,469745.0,69.3952,69.5869,69.2404,69.3731,469745.0
2020-03-18 09:30:00,91.42,92.23,91.2,91.82,262187.0,67.3902,67.9873,67.228,67.685,262187.0
2020-03-18 09:35:00,91.86,91.91,91.48,91.66,80087.0,67.7145,67.7514,67.4344,67.5671,80087.0
2020-03-18 09:40:00,91.7,91.75,91.45,91.63,116401.0,67.5966,67.6334,67.4123,67.545,116401.0
2020-03-18 09:45:00,91.59,91.59,91.15,91.45,77044.0,67.5155,67.5155,67.1912,67.4123,77044.0
2020-03-18 09:50:00,91.36,91.96,91.29,91.96,109933.0,67.346,67.7882,67.2944,67.7882,109933.0
2020-03-18 09:55:00,92.01,92.12,91.7,91.94,94806.0,67.8251,67.9062,67.5966,67.7735,94806.0
2020-03-18 10:00:00,91.84,92.33,91.79,92.25,148399.0,67.6998,68.061,67.6629,68.002,148399.0
2020-03-18 10:05:00,92.25,92.38,92.04,92.04,58249.0,68.002,68.0978,67.8472,67.8472,58249.0
2020-03-18 10:10:00,92.02,92.13,91.87,91.92,20555.0,67.8325,67.9136,67.7219,67.7588,20555.0
2020-03-18 10:15:00,91.94,92.11,91.77,91.84,30878.0,67.7735,67.8988,67.6482,67.6998,30878.0
2020-03-18 10:20:00,91.79,91.82,91.53,91.66,44090.0,67.6629,67.685,67.4713,67.5671,44090.0
2020-03-18 10:25:00,91.7,92.0,91.7,91.99,130626.0,67.5966,67.8177,67.5966,67.8104,130626.0
2020-03-18 10:30:00,91.99,92.04,91.74,91.9,45889.0,67.8104,67.8472,67.6261,67.744,45889.0
2020-03-18 10:35:00,91.9,91.9,91.71,91.81,33279.0,67.744,67.744,67.604,67.6777,33279.0
2020-03-18 10:40:00,91.81,92.04,91.8,91.93,60945.0,67.6777,67.8472,67.6703,67.7661,60945.0
2020-03-18 10:45:00,91.97,91.98,91.51,91.7,62774.0,67.7956,67.803,67.4565,67.5966,62774.0
2020-03-18 10:50:00,91.67,91.68,91.32,91.39,76998.0,67.5745,67.5818,67.3165,67.3681,76998.0
2020-03-18 10:55:00,91.38,91.4,91.27,91.37,25258.0,67.3607,67.3754,67.2796,67.3533,25258.0
2020-03-18 11:00:00,91.34,91.43,91.15,91.3,50252.0,67.3312,67.3976,67.1912,67.3017,50252.0
2020-03-18 11:05:00,91.27,91.3,91.18,91.21,123365.0,67.2796,67.3017,67.2133,67.2354,123365.0
2020-03-18 11:10:00,91.22,91.28,91.19,91.2,126506.0,67.2428,67.287,67.2206,67.228,126506.0
2020-03-18 11:15:00,91.2,91.34,91.14,91.26,194456.0,67.228,67.3312,67.1838,67.2722,194456.0
2020-03-18 11:20:00,91.33,91.47,91.3,91.37,74055.0,67.3238,67.427,67.3017,67.3533,74055.0
2020-03-18 11:25:00,91.37,91.45,91.11,91.21,32086.0,67.3533,67.4123,67.1617,67.2354,32086.0
2020-03-18 11:30:00,91.3,91.44,91.07,91.2,23854.0,67.3017,67.4049,67.1322,67.228,23854.0
2020-03-18 11:35:00,91.21,91.4,91.18,91.18,45889.0,67.2354,67.3754,67.2133,67.2133,45889.0
2020-03-18 11:40:00,91.18,91.18,91.03,91.05,42333.0,67.2133,67.2133,67.1027,67.1174,42333.0
2020-03-18 11:45:00,91.02,91.25,90.94,91.2,49233.0,67.0953,67.2649,67.0364,67.228,49233.0
2020-03-18 11:50:00,91.2,91.48,91.19,91.4,111688.0,67.228,67.4344,67.2206,67.3754,111688.0
2020-03-18 11:55:00,91.4,91.62,91.39,91.54,46418.0,67.3754,67.5376,67.3681,67.4786,46418.0
2020-03-18 12:00:00,91.52,91.55,91.18,91.19,45150.0,67.4639,67.486,67.2133,67.2206,45150.0
2020-03-18 12:05:00,91.17,91.48,91.15,91.31,54138.0,67.2059,67.4344,67.1912,67.3091,54138.0
2020-03-18 12:10:00,91.3,91.46,91.24,91.24,35263.0,67.3017,67.4197,67.2575,67.2575,35263.0
2020-03-18 12:15:00,91.08,91.08,90.81,90.86,34339.0,67.1396,67.1396,66.9405,66.9774,34339.0
2020-03-18 12:20:00,90.87,91.04,90.81,91.0,44887.0,66.9848,67.1101,66.9405,67.0806,44887.0
2020-03-18 12:25:00,90.98,91.16,90.91,91.08,33471.0,67.0658,67.1985,67.0142,67.1396,33471.0
2020-03-18 12:30:00,91.1,91.18,90.94,91.07,38916.0,67.1543,67.2133,67.0364,67.1322,38916.0
2020-03-18 12:35:00,91.09,91.09,90.82,91.0,44326.0,67.1469,67.1469,66.9479,67.0806,44326.0
2020-03-18 12:40:00,90.98,91.04,90.81,91.01,37438.0,67.0658,67.1101,66.9405,67.088,37438.0
2020-03-18 12:45:00,91.06,91.06,90.77,90.87,40729.0,67.1248,67.1248,66.911,66.9848,40729.0
2020-03-18 12:50:00,90.84,90.88,90.73,90.76,21246.0,66.9626,66.9921,66.8816,66.9037,21246.0
2020-03-18 12:55:00,90.77,90.78,90.62,90.62,5520.0,66.911,66.9184,66.8005,66.8005,5520.0
2020-03-18 13:00:00,90.62,90.62,90.62,90.62,0.0,66.8005,66.8005,66.8005,66.8005,0.0
2020-03-18 13:05:00,90.62,90.62,90.62,90.62,0.0,66.8005,66.8005,66.8005,66.8005,0.0
2020-03-18 13:10:00,89.13,90.71,89.13,90.58,19664.0,65.7021,66.8668,65.7021,66.771,19664.0
2020-03-18 13:15:00,90.51,90.55,90.32,90.36,62402.0,66.7194,66.7489,66.5793,66.6088,62402.0
2020-03-18 13:20:00,90.38,90.38,90.14,90.25,184497.0,66.6235,66.6235,66.4466,66.5277,184497.0
2020-03-18 13:25:00,90.24,90.26,89.66,89.68,84373.0,66.5203,66.5351,66.0928,66.1075,84373.0
2020-03-18 13:30:00,89.62,89.62,89.15,89.38,66659.0,66.0633,66.0633,65.7169,65.8864,66659.0
2020-03-18 13:35:00,89.35,89.48,89.25,89.3,263923.0,65.8643,65.9601,65.7906,65.8274,263923.0
2020-03-18 13:40:00,89.33,89.9,89.18,89.79,118227.0,65.8495,66.2697,65.739,66.1886,118227.0
2020-03-18 13:45:00,89.79,89.96,89.71,89.95,274669.0,66.1886,66.3139,66.1297,66.3066,274669.0
2020-03-18 13:50:00,89.92,89.93,89.66,89.88,24103.0,66.2845,66.2918,66.0928,66.255,24103.0
2020-03-18 13:55:00,89.81,89.81,89.45,89.57,45684.0,66.2034,66.2034,65.938,66.0265,45684.0
2020-03-18 14:00:00,89.6,89.64,89.32,89.33,106271.0,66.0486,66.0781,65.8422,65.8495,106271.0
2020-03-18 14:05:00,89.34,89.54,89.23,89.41,107238.0,65.8569,66.0043,65.7758,65.9085,107238.0
2020-03-18 14:10:00,89.41,89.41,89.1,89.1,99306.0,65.9085,65.9085,65.68,65.68,99306.0
2020-03-18 14:15:00,89.1,89.12,88.74,88.74,187068.0,65.68,65.6947,65.4146,65.4146,187068.0
2020-03-18 14:20:00,88.78,88.98,88.59,88.67,110257.0,65.4441,65.5915,65.3041,65.363,110257.0
2020-03-18 14:25:00,88.67,89.02,88.61,89.02,60419.0,65.363,65.621,65.3188,65.621,60419.0
2020-03-18 14:30:00,89.0,89.36,88.79,89.33,82153.0,65.6063,65.8717,65.4515,65.8495,82153.0
2020-03-18 14:35:00,89.33,89.73,89.3,89.67,71028.0,65.8495,66.1444,65.8274,66.1002,71028.0
2020-03-18 14:40:00,89.69,89.73,89.24,89.41,38980.0,66.1149,66.1444,65.7832,65.9085,38980.0
2020-03-18 14:45:00,89.48,89.65,89.2,89.38,44650.0,65.9601,66.0854,65.7537,65.8864,44650.0
2020-03-18 14:50:00,89.38,89.67,89.31,89.65,92809.0,65.8864,66.1002,65.8348,66.0854,92809.0
2020-03-18 14:55:00,89.67,89.97,89.6,89.89,80833.0,66.1002,66.3213,66.0486,66.2623,80833.0
2020-03-18 15:00:00,89.9,89.97,89.48,89.48,203396.0,66.2697,66.3213,65.9601,65.9601,203396.0
2020-03-18 15:05:00,89.51,89.97,89.5,89.76,63672.0,65.9822,66.3213,65.9749,66.1665,63672.0
2020-03-18 15:10:00,89.8,90.14,89.79,90.0,75224.0,66.196,66.4466,66.1886,66.3434,75224.0
2020-03-18 15:15:00,89.98,90.06,89.74,89.89,115071.0,66.3287,66.3877,66.1518,66.2623,115071.0
2020-03-18 15:20:00,89.92,89.92,89.46,89.51,77575.0,66.2845,66.2845,65.9454,65.9822,77575.0
2020-03-18 15:25:00,89.53,89.79,89.33,89.39,99221.0,65.997,66.1886,65.8495,65.8938,99221.0
2020-03-18 15:30:00,89.33,89.6,89.21,89.3,103398.0,65.8495,66.0486,65.7611,65.8274,103398.0
2020-03-18 15:35:00,89.33,89.33,88.9,89.01,48366.0,65.8495,65.8495,65.5326,65.6137,48366.0
2020-03-18 15:40:00,88.99,89.58,88.98,89.46,73809.0,65.5989,66.0338,65.5915,65.9454,73809.0
2020-03-18 15:45:00,89.43,89.72,89.31,89.72,84133.0,65.9233,66.137,65.8348,66.137,84133.0
2020-03-18 15:50:00,89.71,90.07,89.63,90.01,189594.0,66.1297,66.395,66.0707,66.3508,189594.0
2020-03-18 15:55:00,90.05,90.16,89.73,90.15,357802.0,66.3803,66.4614,66.1444,66.454,357802.0
2020-03-19 09:30:00,88.52,89.31,88.46,88.61,43156.0,65.2525,65.8348,65.2082,65.3188,43156.0
2020-03-19 09:35:00,88.62,88.74,88.29,88.29,38193.0,65.3262,65.4146,65.0829,65.0829,38193.0
2020-03-19 09:40:00,88.23,88.23,87.61,87.63,59581.0,65.0387,65.0387,64.5816,64.5964,59581.0
2020-03-19 09:45:00,87.54,88.15,87.54,88.11,42326.0,64.53,64.9797,64.53,64.9502,42326.0
2020-03-19 09:50:00,88.02,88.34,87.97,88.3,26834.0,64.8839,65.1198,64.847,65.0903,26834.0
2020-03-19 09:55:00,88.29,89.01,88.28,88.84,153631.0,65.0829,65.6137,65.0755,65.4883,153631.0
2020-03-19 10:00:00,88.78,88.82,88.55,88.74,39002.0,65.4441,65.4736,65.2746,65.4146,39002.0
2020-03-19 10:05:00,88.75,89.27,88.75,89.24,84990.0,65.422,65.8053,65.422,65.7832,84990.0
2020-03-19 10:10:00,89.25,89.63,89.11,89.63,86599.0,65.7906,66.0707,65.6874,66.0707,86599.0
2020-03-19 10:15:00,89.67,89.76,89.38,89.4,43434.0,66.1002,66.1665,65.8864,65.9011,43434.0
2020-03-19 10:20:00,89.41,89.56,89.2,89.27,109188.0,65.9085,66.0191,65.7537,65.8053,109188.0
2020-03-19 10:25:00,89.29,89.37,89.16,89.33,83429.0,65.8201,65.879,65.7242,65.8495,83429.0
2020-03-19 10:30:00,89.33,89.46,89.19,89.39,86861.0,65.8495,65.9454,65.7463,65.8938,86861.0
2020-03-19 10:35:00,89.4,89.44,88.87,88.92,606243.0,65.9011,65.9306,65.5105,65.5473,606243.0
2020-03-19 10:40:00,88.93,89.0,88.72,88.91,37591.0,65.5547,65.6063,65.3999,65.5399,37591.0
2020-03-19 10:45:00,88.91,89.03,88.75,88.79,23582.0,65.5399,65.6284,65.422,65.4515,23582.0
2020-03-19 10:50:00,88.76,88.9,88.65,88.78,84514.0,65.4294,65.5326,65.3483,65.4441,84514.0
2020-03-19 10:55:00,88.78,89.12,88.72,88.77,120911.0,65.4441,65.6947,65.3999,65.4367,120911.0
2020-03-19 11:00:00,88.78,89.15,88.67,88.85,117218.0,65.4441,65.7169,65.363,65.4957,117218.0
2020-03-19 11:05:00,88.84,88.87,88.32,88.49,88743.0,65.4883,65.5105,65.105,65.2303,88743.0
2020-03-19 11:10:00,88.39,88.71,88.3,88.7,51074.0,65.1566,65.3925,65.0903,65.3851,51074.0
2020-03-19 11:15:00,88.69,88.71,88.47,88.47,21525.0,65.3778,65.3925,65.2156,65.2156,21525.0
2020-03-19 11:20:00,88.47,88.99,88.47,88.96,249398.0,65.2156,65.5989,65.2156,65.5768,249398.0
2020-03-19 11:25:00,88.98,89.41,88.95,89.4,169213.0,65.5915,65.9085,65.5694,65.9011,169213.0
2020-03-19 11:30:00,89.44,89.45,88.98,89.03,70613.0,65.9306,65.938,65.5915,65.6284,70613.0
2020-03-19 11:35:00,89.03,89.3,88.95,89.09,159578.0,65.6284,65.8274,65.5694,65.6726,159578.0
2020-03-19 11:40:00,89.11,89.22,89.02,89.19,72034.0,65.6874,65.7685,65.621,65.7463,72034.0
2020-03-19 11:45:00,89.15,89.23,89.07,89.22,38105.0,65.7169,65.7758,65.6579,65.7685,38105.0
2020-03-19 11:50:00,89.17,89.21,89.02,89.11,37689.0,65.7316,65.7611,65.621,65.6874,37689.0
2020-03-19 11:55:00,89.16,89.26,88.66,88.77,101415.0,65.7242,65.7979,65.3557,65.4367,101415.0
2020-03-19 12:00:00,88.71,88.79,88.42,88.45,39829.0,65.3925,65.4515,65.1787,65.2009,39829.0
2020-03-19 12:05:00,88.44,88.72,88.44,88.52,34009.0,65.1935,65.3999,65.1935,65.2525,34009.0
2020-03-19 12:10:00,88.52,88.52,88.31,88.5,36098.0,65.2525,65.2525,65.0977,65.2377,36098.0
2020-03-19 12:15:00,88.51,88.51,87.7,87.8,66470.0,65.2451,65.2451,64.648,64.7217,66470.0
2020-03-19 12:20:00,87.8,87.98,87.67,87.72,101180.0,64.7217,64.8544,64.6259,64.6627,101180.0
2020-03-19 12:25:00,87.71,87.96,87.66,87.88,76435.0,64.6554,64.8396,64.6185,64.7807,76435.0
2020-03-19 12:30:00,87.91,87.91,87.64,87.72,22447.0,64.8028,64.8028,64.6038,64.6627,22447.0
2020-03-19 12:35:00,87.67,87.85,87.64,87.81,116956.0,64.6259,64.7586,64.6038,64.7291,116956.0
2020-03-19 12:40:00,87.83,88.17,87.74,88.17,35834.0,64.7438,64.9944,64.6775,64.9944,35834.0
2020-03-19 12:45:00,88.09,88.3,88.09,88.22,25187.0,64.9355,65.0903,64.9355,65.0313,25187.0
2020-03-19 12:50:00,88.14,88.32,88.14,88.21,111491.0,64.9723,65.105,64.9723,65.0239,111491.0
2020-03-19 12:55:00,88.26,88.4,88.0,88.07,113139.0,65.0608,65.164,64.8691,64.9207,113139.0
2020-03-19 13:00:00,88.08,88.19,87.91,88.03,98640.0,64.9281,65.0092,64.8028,64.8912,98640.0
2020-03-19 13:05:00,88.0,88.2,87.91,88.03,26062.0,64.8691,65.0166,64.8028,64.8912,26062.0
2020-03-19 13:10:00,87.91,88.08,87.85,87.93,71258.0,64.8028,64.9281,64.7586,64.8175,71258.0
2020-03-19 13:15:00,87.92,88.05,87.83,88.05,53662.0,64.8102,64.906,64.7438,64.906,53662.0
2020-03-19 13:20:00,88.03,88.21,88.0,88.16,43648.0,64.8912,65.0239,64.8691,64.9871,43648.0
2020-03-19 13:25:00,88.14,88.19,87.97,88.09,125432.0,64.9723,65.0092,64.847,64.9355,125432.0
2020-03-19 13:30:00,88.03,88.15,87.95,88.01,92503.0,64.8912,64.9797,64.8323,64.8765,92503.0
2020-03-19 13:35:00,88.0,88.05,87.91,87.96,53119.0,64.8691,64.906,64.8028,64.8396,53119.0
2020-03-19 13:40:00,87.96,88.13,87.87,88.09,20233.0,64.8396,64.965,64.7733,64.9355,20233.0
2020-03-19 13:45:00,88.06,88.2,87.94,88.12,34529.0,64.9134,65.0166,64.8249,64.9576,34529.0
2020-03-19 13:50:00,88.11,88.64,88.1,88.58,303106.0,64.9502,65.3409,64.9428,65.2967,303106.0
2020-03-19 13:55:00,88.54,88.69,88.33,88.48,100421.0,65.2672,65.3778,65.1124,65.223,100421.0
2020-03-19 14:00:00,88.46,88.68,88.29,88.48,263829.0,65.2082,65.3704,65.0829,65.223,263829.0
2020-03-19 14:05:00,88.49,88.5,88.23,88.4,54897.0,65.2303,65.2377,65.0387,65.164,54897.0
2020-03-19 14:10:00,88.38,88.48,88.27,88.47,122384.0,65.1493,65.223,65.0682,65.2156,122384.0
2020-03-19 14:15:00,88.46,88.47,88.28,88.43,223160.0,65.2082,65.2156,65.0755,65.1861,223160.0
2020-03-19 14:20:00,88.42,88.67,88.42,88.63,205765.0,65.1787,65.363,65.1787,65.3335,205765.0
2020-03-19 14:25:00,88.64,88.7,88.17,88.25,130040.0,65.3409,65.3851,64.9944,65.0534,130040.0
2020-03-19 14:30:00,88.25,88.39,88.19,88.24,76628.0,65.0534,65.1566,65.0092,65.0461,76628.0
2020-03-19 14:35:00,88.2,88.33,88.09,88.31,63562.0,65.0166,65.1124,64.9355,65.0977,63562.0
2020-03-19 14:40:00,88.31,88.7,88.3,88.53,99007.0,65.0977,65.3851,65.0903,65.2598,99007.0
2020-03-19 14:45:00,88.53,88.57,88.4,88.56,90384.0,65.2598,65.2893,65.164,65.2819,90384.0
2020-03-19 14:50:00,88.56,88.57,88.28,88.33,196317.0,65.2819,65.2893,65.0755,65.1124,196317.0
2020-03-19 14:55:00,88.33,88.48,88.28,88.4,97666.0,65.1124,65.223,65.0755,65.164,97666.0
2020-03-19 15:00:00,88.38,88.38,87.99,88.22,74519.0,65.1493,65.1493,64.8618,65.0313,74519.0
2020-03-19 15:05:00,88.17,88.27,87.94,87.98,65659.0,64.9944,65.0682,64.8249,64.8544,65659.0
2020-03-19 15:10:00,87.93,88.08,87.81,87.94,89753.0,64.8175,64.9281,64.7291,64.8249,89753.0
2020-03-19 15:15:00,87.94,88.17,87.84,88.07,136409.0,64.8249,64.9944,64.7512,64.9207,136409.0
2020-03-19 15:20:00,88.07,88.18,87.96,88.04,86578.0,64.9207,65.0018,64.8396,64.8986,86578.0
2020-03-19 15:25:00,88.06,88.21,88.06,88.17,190956.0,64.9134,65.0239,64.9134,64.9944,190956.0
2020-03-19 15:30:00,88.18,88.25,87.98,88.23,90414.0,65.0018,65.0534,64.8544,65.0387,90414.0
2020-03-19 15:35:00,88.19,88.27,87.99,88.23,144313.0,65.0092,65.0682,64.8618,65.0387,144313.0
2020-03-19 15:40:00,88.22,88.7,88.2,88.53,397994.0,65.0313,65.3851,65.0166,65.2598,397994.0
2020-03-19 15:45:00,88.54,88.56,88.13,88.13,131996.0,65.2672,65.2819,64.965,64.965,131996.0
2020-03-19 15:50:00,88.17,88.2,87.96,88.12,152098.0,64.9944,65.0166,64.8396,64.9576,152098.0
2020-03-19 15:55:00,88.12,88.28,88.01,88.05,238470.0,64.9576,65.0755,64.8765,64.906,238470.0
2020-03-20 09:30:00,88.13,88.43,87.74,87.91,71289.0,64.965,65.1861,64.6775,64.8028,71289.0
2020-03-20 09:35:00,88.17,88.38,87.96,88.09,94434.0,64.9944,65.1493,64.8396,64.9355,94434.0
2020-03-20 09:40:00,88.05,88.05,87.25,87.29,121861.0,64.906,64.906,64.3163,64.3458,121861.0
2020-03-20 09:45:00,87.33,87.61,87.21,87.54,43908.0,64.3752,64.5816,64.2868,64.53,43908.0
2020-03-20 09:50:00,87.52,87.73,87.37,87.71,45567.0,64.5153,64.6701,64.4047,64.6554,45567.0
2020-03-20 09:55:00,87.74,87.89,87.61,87.72,99748.0,64.6775,64.788,64.5816,64.6627,99748.0
2020-03-20 10:00:00,87.76,88.11,87.75,88.07,31136.0,64.6922,64.9502,64.6848,64.9207,31136.0
2020-03-20 10:05:00,88.09,88.23,87.95,88.2,18125.0,64.9355,65.0387,64.8323,65.0166,18125.0
2020-03-20 10:10:00,88.18,88.36,88.03,88.05,596202.0,65.0018,65.1345,64.8912,64.906,596202.0
2020-03-20 10:15:00,88.07,88.29,88.05,88.17,28457.0,64.9207,65.0829,64.906,64.9944,28457.0
2020-03-20 10:20:00,88.14,88.38,88.09,88.38,36723.0,64.9723,65.1493,64.9355,65.1493,36723.0
2020-03-20 10:25:00,88.39,88.65,88.31,88.49,51474.0,65.1566,65.3483,65.0977,65.2303,51474.0
2020-03-20 10:30:00,88.5,88.84,88.5,88.73,25218.0,65.2377,65.4883,65.2377,65.4073,25218.0
2020-03-20 10:35:00,88.73,88.81,88.61,88.76,21565.0,65.4073,65.4662,65.3188,65.4294,21565.0
2020-03-20 10:40:00,88.75,88.77,88.48,88.6,51603.0,65.422,65.4367,65.223,65.3114,51603.0
2020-03-20 10:45:00,88.59,88.7,88.39,88.65,64862.0,65.3041,65.3851,65.1566,65.3483,64862.0
2020-03-20 10:50:00,88.65,88.79,88.63,88.76,74818.0,65.3483,65.4515,65.3335,65.4294,74818.0
2020-03-20 10:55:00,88.77,88.81,88.65,88.74,59308.0,65.4367,65.4662,65.3483,65.4146,59308.0
2020-03-20 11:00:00,88.75,88.78,88.62,88.74,139097.0,65.422,65.4441,65.3262,65.4146,139097.0
2020-03-20 11:05:00,88.71,88.79,88.43,88.65,49169.0,65.3925,65.4515,65.1861,65.3483,49169.0
2020-03-20 11:10:00,88.62,88.68,88.35,88.36,76473.0,65.3262,65.3704,65.1271,65.1345,76473.0
2020-03-20 11:15:00,88.37,88.38,88.13,88.13,118427.0,65.1419,65.1493,64.965,64.965,118427.0
2020-03-20 11:20:00,88.12,88.12,87.59,87.59,94880.0,64.9576,64.9576,64.5669,64.5669,94880.0
2020-03-20 11:25:00,87.59,87.71,87.5,87.6,152323.0,64.5669,64.6554,64.5006,64.5743,152323.0
2020-03-20 11:30:00,87.57,87.74,87.47,87.54,80768.0,64.5522,64.6775,64.4784,64.53,80768.0
2020-03-20 11:35:00,87.51,87.64,87.16,87.56,180163.0,64.5079,64.6038,64.2499,64.5448,180163.0
2020-03-20 11:40:00,87.55,87.71,87.5,87.66,74097.0,64.5374,64.6554,64.5006,64.6185,74097.0
2020-03-20 11:45:00,87.69,87.84,87.64,87.75,81630.0,64.6406,64.7512,64.6038,64.6848,81630.0
2020-03-20 11:50:00,87.7,87.79,87.49,87.59,69241.0,64.648,64.7143,64.4932,64.5669,69241.0
2020-03-20 11:55:00,87.54,87.62,87.5,87.59,40343.0,64.53,64.589,64.5006,64.5669,40343.0
2020-03-20 12:00:00,87.55,87.65,87.5,87.5,20703.0,64.5374,64.6111,64.5006,64.5006,20703.0
2020-03-20 12:05:00,87.49,87.49,87.25,87.25,61118.0,64.4932,64.4932,64.3163,64.3163,61118.0
2020-03-20 12:10:00,87.12,87.41,87.08,87.24,66552.0,64.2204,64.4342,64.191,64.3089,66552.0
2020-03-20 12:15:00,87.25,87.28,87.13,87.17,42645.0,64.3163,64.3384,64.2278,64.2573,42645.0
2020-03-20 12:20:00,87.14,87.23,86.95,87.1,31030.0,64.2352,64.3015,64.0951,64.2057,31030.0
2020-03-20 12:25:00,87.1,87.1,86.87,87.04,65410.0,64.2057,64.2057,64.0362,64.1615,65410.0
2020-03-20 12:30:00,87.02,87.3,86.98,87.29,48661.0,64.1467,64.3531,64.1172,64.3458,48661.0
2020-03-20 12:35:00,87.29,87.41,87.16,87.28,51893.0,64.3458,64.4342,64.2499,64.3384,51893.0
2020-03-20 12:40:00,87.25,87.39,87.15,87.29,59832.0,64.3163,64.4195,64.2426,64.3458,59832.0
2020-03-20 12:45:00,87.3,87.48,87.24,87.44,67227.0,64.3531,64.4858,64.3089,64.4563,67227.0
2020-03-20 12:50:00,87.45,87.58,87.45,87.49,44620.0,64.4637,64.5595,64.4637,64.4932,44620.0
2020-03-20 12:55:00,87.5,87.61,87.39,87.39,25697.0,64.5006,64.5816,64.4195,64.4195,25697.0
2020-03-20 13:00:00,87.37,87.66,87.34,87.46,38990.0,64.4047,64.6185,64.3826,64.4711,38990.0
2020-03-20 13:05:00,87.5,87.56,87.34,87.52,16661.0,64.5006,64.5448,64.3826,64.5153,16661.0
2020-03-20 13:10:00,87.52,87.61,87.41,87.43,171392.0,64.5153,64.5816,64.4342,64.449,171392.0
2020-03-20 13:15:00,87.45,87.55,87.37,87.5,37618.0,64.4637,64.5374,64.4047,64.5006,37618.0
2020-03-20 13:20:00,87.46,87.57,87.35,87.35,51245.0,64.4711,64.5522,64.39,64.39,51245.0
2020-03-20 13:25:00,87.34,87.34,87.1,87.3,37775.0,64.3826,64.3826,64.2057,64.3531,37775.0
2020-03-20 13:30:00,87.39,87.49,87.25,87.3,19114.0,64.4195,64.4932,64.3163,64.3531,19114.0
2020-03-20 13:35:00,87.34,87.4,87.19,87.35,45888.0,64.3826,64.4268,64.272,64.39,45888.0
2020-03-20 13:40:00,87.29,87.43,87.25,87.34,9428.0,64.3458,64.449,64.3163,64.3826,9428.0
2020-03-20 13:45:00,87.36,87.46,87.26,87.26,28803.0,64.3974,64.4711,64.3236,64.3236,28803.0
2020-03-20 13:50:00,87.26,87.39,87.26,87.3,41258.0,64.3236,64.4195,64.3236,64.3531,41258.0
2020-03-20 13:55:00,87.31,87.42,87.26,87.42,11309.0,64.3605,64.4416,64.3236,64.4416,11309.0
2020-03-20 14:00:00,87.39,87.44,87.34,87.39,7417.0,64.4195,64.4563,64.3826,64.4195,7417.0
2020-03-20 14:05:00,87.42,87.55,87.38,87.44,15582.0,64.4416,64.5374,64.4121,64.4563,15582.0
2020-03-20 14:10:00,87.46,87.47,87.22,87.22,11275.0,64.4711,64.4784,64.2942,64.2942,11275.0
2020-03-20 14:15:00,87.19,87.2,86.95,86.97,59211.0,64.272,64.2794,64.0951,64.1099,59211.0
2020-03-20 14:20:00,87.05,87.14,86.73,86.76,66887.0,64.1688,64.2352,63.933,63.9551,66887.0
2020-03-20 14:25:00,86.78,86.81,86.5,86.61,22005.0,63.9698,63.9919,63.7634,63.8445,22005.0
2020-03-20 14:30:00,86.61,86.73,86.55,86.55,32784.0,63.8445,63.933,63.8003,63.8003,32784.0
2020-03-20 14:35:00,86.56,86.63,86.43,86.45,18959.0,63.8076,63.8592,63.7118,63.7266,18959.0
2020-03-20 14:40:00,86.57,86.57,86.32,86.41,27845.0,63.815,63.815,63.6307,63.6971,27845.0
2020-03-20 14:45:00,86.45,86.66,86.41,86.56,34880.0,63.7266,63.8814,63.6971,63.8076,34880.0
2020-03-20 14:50:00,86.56,86.67,86.2,86.24,97613.0,63.8076,63.8887,63.5423,63.5718,97613.0
2020-03-20 14:55:00,86.25,86.25,86.04,86.11,45804.0,63.5791,63.5791,63.4243,63.4759,45804.0
2020-03-20 15:00:00,86.14,86.36,86.08,86.1,55033.0,63.498,63.6602,63.4538,63.4686,55033.0
2020-03-20 15:05:00,86.09,86.24,86.08,86.08,89684.0,63.4612,63.5718,63.4538,63.4538,89684.0
2020-03-20 15:10:00,86.08,86.18,86.0,86.07,59088.0,63.4538,63.5275,63.3948,63.4464,59088.0
2020-03-20 15:15:00,86.07,86.15,85.87,85.89,154878.0,63.4464,63.5054,63.299,63.3137,154878.0
2020-03-20 15:20:00,85.89,86.03,85.88,85.99,221451.0,63.3137,63.417,63.3064,63.3875,221451.0
2020-03-20 15:25:00,85.96,86.55,85.93,86.55,129864.0,63.3653,63.8003,63.3432,63.8003,129864.0
2020-03-20 15:30:00,86.55,86.73,86.4,86.67,115051.0,63.8003,63.933,63.6897,63.8887,115051.0
2020-03-20 15:35:00,86.65,86.65,86.31,86.41,33232.0,63.874,63.874,63.6234,63.6971,33232.0
2020-03-20 15:40:00,86.44,86.63,86.36,86.36,44435.0,63.7192,63.8592,63.6602,63.6602,44435.0
2020-03-20 15:45:00,86.37,86.45,86.08,86.09,123203.0,63.6676,63.7266,63.4538,63.4612,123203.0
2020-03-20 15:50:00,86.08,86.2,85.91,86.16,93709.0,63.4538,63.5423,63.3285,63.5128,93709.0
2020-03-20 15:55:00,86.15,86.38,85.95,86.12,116921.0,63.5054,63.675,63.358,63.4833,116921.0
2020-03-23 09:30:00,86.56,86.67,86.24,86.49,79395.0,63.8076,63.8887,63.5718,63.756,79395.0
2020-03-23 09:35:00,86.49,86.5,85.62,85.74,165674.0,63.756,63.7634,63.1147,63.2032,165674.0
2020-03-23 09:40:00,85.8,85.85,85.58,85.7,22303.0,63.2474,63.2843,63.0852,63.1737,22303.0
2020-03-23 09:45:00,85.62,85.88,85.55,85.81,62856.0,63.1147,63.3064,63.0631,63.2548,62856.0
2020-03-23 09:50:00,85.81,86.1,85.69,85.94,23585.0,63.2548,63.4686,63.1663,63.3506,23585.0
2020-03-23 09:55:00,86.03,86.25,85.97,86.21,46115.0,63.417,63.5791,63.3727,63.5496,46115.0
2020-03-23 10:00:00,86.19,86.22,85.71,85.85,64401.0,63.5349,63.557,63.1811,63.2843,64401.0
2020-03-23 10:05:00,85.88,86.01,85.79,85.89,104539.0,63.3064,63.4022,63.24,63.3137,104539.0
2020-03-23 10:10:00,85.89,86.06,85.74,86.02,165828.0,63.3137,63.4391,63.2032,63.4096,165828.0
2020-03-23 10:15:00,86.06,86.12,85.56,85.61,94392.0,63.4391,63.4833,63.0705,63.1073,94392.0
2020-03-23 10:20:00,85.63,85.78,85.48,85.77,23157.0,63.1221,63.2327,63.0115,63.2253,23157.0
2020-03-23 10:25:00,85.78,85.84,85.55,85.78,31090.0,63.2327,63.2769,63.0631,63.2327,31090.0
2020-03-23 10:30:00,85.77,85.82,85.5,85.62,30568.0,63.2253,63.2621,63.0263,63.1147,30568.0
2020-03-23 10:35:00,85.62,85.64,85.37,85.52,28840.0,63.1147,63.1295,62.9304,63.041,28840.0
2020-03-23 10:40:00,85.54,85.9,85.52,85.81,32876.0,63.0557,63.3211,63.041,63.2548,32876.0
2020-03-23 10:45:00,85.69,85.7,85.4,85.5,31837.0,63.1663,63.1737,62.9525,63.0263,31837.0
2020-03-23 10:50:00,85.52,85.6,85.3,85.3,11577.0,63.041,63.1,62.8788,62.8788,11577.0
2020-03-23 10:55:00,85.32,85.34,85.15,85.24,21729.0,62.8936,62.9083,62.7683,62.8346,21729.0
2020-03-23 11:00:00,85.18,85.34,85.08,85.31,20815.0,62.7904,62.9083,62.7167,62.8862,20815.0
2020-03-23 11:05:00,85.33,85.35,85.1,85.15,82354.0,62.9009,62.9157,62.7314,62.7683,82354.0
2020-03-23 11:10:00,85.15,85.34,84.79,84.82,66254.0,62.7683,62.9083,62.5029,62.525,66254.0
2020-03-23 11:15:00,84.83,84.89,84.59,84.63,43983.0,62.5324,62.5766,62.3555,62.3849,43983.0
2020-03-23 11:20:00,84.64,84.65,84.25,84.25,53591.0,62.3923,62.3997,62.1048,62.1048,53591.0
2020-03-23 11:25:00,84.21,84.23,83.18,84.0,36400.0,62.0753,62.0901,61.3161,61.9205,36400.0
2020-03-23 11:30:00,83.97,84.01,83.8,83.84,180414.0,61.8984,61.9279,61.7731,61.8026,180414.0
2020-03-23 11:35:00,83.84,83.99,83.79,83.81,43165.0,61.8026,61.9132,61.7657,61.7805,43165.0
2020-03-23 11:40:00,83.74,83.74,83.45,83.5,17618.0,61.7289,61.7289,61.5151,61.552,17618.0
2020-03-23 11:45:00,83.52,83.61,83.41,83.53,12939.0,61.5667,61.633,61.4856,61.5741,12939.0
2020-03-23 11:50:00,83.55,83.85,83.55,83.73,12567.0,61.5888,61.81,61.5888,61.7215,12567.0
2020-03-23 11:55:00,83.75,83.82,83.6,83.81,14267.0,61.7363,61.7879,61.6257,61.7805,14267.0
2020-03-23 12:00:00,83.84,84.06,83.81,83.93,18987.0,61.8026,61.9648,61.7805,61.8689,18987.0
2020-03-23 12:05:00,83.93,83.95,83.69,83.69,24633.0,61.8689,61.8837,61.692,61.692,24633.0
2020-03-23 12:10:00,83.71,83.8,83.58,83.77,11997.0,61.7068,61.7731,61.6109,61.751,11997.0
2020-03-23 12:15:00,83.74,84.38,83.71,84.38,58123.0,61.7289,62.2007,61.7068,62.2007,58123.0
2020-03-23 12:20:00,84.3,84.63,84.27,84.58,234756.0,62.1417,62.3849,62.1196,62.3481,234756.0
2020-03-23 12:25:00,84.55,84.61,84.44,84.57,116893.0,62.326,62.3702,62.2449,62.3407,116893.0
2020-03-23 12:30:00,84.58,84.58,84.44,84.53,90080.0,62.3481,62.3481,62.2449,62.3112,90080.0
2020-03-23 12:35:00,84.53,84.77,84.42,84.7,64149.0,62.3112,62.4881,62.2301,62.4365,64149.0
2020-03-23 12:40:00,84.72,85.07,84.68,84.98,59423.0,62.4513,62.7093,62.4218,62.6429,59423.0
2020-03-23 12:45:00,85.01,85.31,84.95,85.28,55770.0,62.6651,62.8862,62.6208,62.8641,55770.0
2020-03-23 12:50:00,85.26,85.48,85.21,85.36,164709.0,62.8493,63.0115,62.8125,62.9231,164709.0
2020-03-23 12:55:00,85.35,85.63,85.35,85.46,147890.0,62.9157,63.1221,62.9157,62.9968,147890.0
2020-03-23 13:00:00,85.46,85.47,85.16,85.16,97171.0,62.9968,63.0041,62.7756,62.7756,97171.0
2020-03-23 13:05:00,85.2,85.36,85.1,85.23,100905.0,62.8051,62.9231,62.7314,62.8272,100905.0
2020-03-23 13:10:00,85.24,85.62,85.24,85.59,95838.0,62.8346,63.1147,62.8346,63.0926,95838.0
2020-03-23 13:15:00,85.59,85.6,85.42,85.52,68750.0,63.0926,63.1,62.9673,63.041,68750.0
2020-03-23 13:20:00,85.51,85.61,85.3,85.43,38146.0,63.0336,63.1073,62.8788,62.9747,38146.0
2020-03-23 13:25:00,85.4,85.49,85.21,85.21,95095.0,62.9525,63.0189,62.8125,62.8125,95095.0
2020-03-23 13:30:00,85.1,85.26,85.04,85.26,13070.0,62.7314,62.8493,62.6872,62.8493,13070.0
2020-03-23 13:35:00,85.27,85.27,84.97,85.01,609401.0,62.8567,62.8567,62.6356,62.6651,609401.0
2020-03-23 13:40:00,84.98,85.32,84.97,85.04,34501.0,62.6429,62.8936,62.6356,62.6872,34501.0
2020-03-23 13:45:00,85.01,85.42,85.01,85.36,59626.0,62.6651,62.9673,62.6651,62.9231,59626.0
2020-03-23 13:50:00,85.35,85.37,84.95,85.09,21828.0,62.9157,62.9304,62.6208,62.724,21828.0
2020-03-23 13:55:00,85.02,85.02,84.55,84.69,34380.0,62.6724,62.6724,62.326,62.4292,34380.0
2020-03-23 14:00:00,84.69,84.7,84.41,84.64,45724.0,62.4292,62.4365,62.2228,62.3923,45724.0
2020-03-23 14:05:00,84.58,84.83,84.4,84.42,34833.0,62.3481,62.5324,62.2154,62.2301,34833.0
2020-03-23 14:10:00,84.43,84.62,84.39,84.51,86217.0,62.2375,62.3776,62.208,62.2965,86217.0
2020-03-23 14:15:00,84.55,84.59,84.38,84.44,208555.0,62.326,62.3555,62.2007,62.2449,208555.0
2020-03-23 14:20:00,84.4,84.46,84.28,84.37,49765.0,62.2154,62.2596,62.1269,62.1933,49765.0
2020-03-23 14:25:00,84.38,84.65,84.23,84.64,54001.0,62.2007,62.3997,62.0901,62.3923,54001.0
2020-03-23 14:30:00,84.57,84.63,84.48,84.58,101700.0,62.3407,62.3849,62.2744,62.3481,101700.0
2020-03-23 14:35:00,84.63,84.76,84.47,84.58,88782.0,62.3849,62.4808,62.267,62.3481,88782.0
2020-03-23 14:40:00,84.54,84.79,84.52,84.71,68276.0,62.3186,62.5029,62.3039,62.4439,68276.0
2020-03-23 14:45:00,84.73,84.98,84.53,84.93,36618.0,62.4587,62.6429,62.3112,62.6061,36618.0
2020-03-23 14:50:00,84.86,84.86,84.53,84.61,41790.0,62.5545,62.5545,62.3112,62.3702,41790.0
2020-03-23 14:55:00,84.65,84.73,84.49,84.49,26358.0,62.3997,62.4587,62.2817,62.2817,26358.0
2020-03-23 15:00:00,84.5,84.73,84.37,84.71,30012.0,62.2891,62.4587,62.1933,62.4439,30012.0
2020-03-23 15:05:00,84.7,84.7,84.46,84.46,83024.0,62.4365,62.4365,62.2596,62.2596,83024.0
2020-03-23 15:10:00,84.46,84.52,84.28,84.35,42607.0,62.2596,62.3039,62.1269,62.1785,42607.0
2020-03-23 15:15:00,84.38,84.47,84.19,84.24,18931.0,62.2007,62.267,62.0606,62.0975,18931.0
2020-03-23 15:20:00,84.23,84.23,83.97,84.01,28660.0,62.0901,62.0901,61.8984,61.9279,28660.0
2020-03-23 15:25:00,84.01,84.04,83.93,83.99,73686.0,61.9279,61.95,61.8689,61.9132,73686.0
2020-03-23 15:30:00,84.0,84.05,83.93,84.0,55286.0,61.9205,61.9574,61.8689,61.9205,55286.0
2020-03-23 15:35:00,83.96,84.21,83.89,84.1,45063.0,61.8911,62.0753,61.8395,61.9943,45063.0
2020-03-23 15:40:00,84.09,84.17,83.97,84.14,92668.0,61.9869,62.0459,61.8984,62.0237,92668.0
2020-03-23 15:45:00,84.13,84.28,84.07,84.07,73905.0,62.0164,62.1269,61.9721,61.9721,73905.0
2020-03-23 15:50:00,84.05,84.69,84.04,84.61,156585.0,61.9574,62.4292,61.95,62.3702,156585.0
2020-03-23 15:55:00,84.64,84.7,84.5,84.5,145520.0,62.3923,62.4365,62.2891,62.2891,145520.0
2020-03-24 09:30:00,86.31,86.51,86.03,86.5,455117.0,63.6234,63.7708,63.417,63.7634,455117.0
2020-03-24 09:35:00,86.5,86.52,86.15,86.26,149951.0,63.7634,63.7782,63.5054,63.5865,149951.0
2020-03-24 09:40:00,86.26,86.26,85.99,86.03,81336.0,63.5865,63.5865,63.3875,63.417,81336.0
2020-03-24 09:45:00,86.04,86.31,86.03,86.29,142505.0,63.4243,63.6234,63.417,63.6086,142505.0
2020-03-24 09:50:00,86.29,86.52,86.25,86.52,302851.0,63.6086,63.7782,63.5791,63.7782,302851.0
2020-03-24 09:55:00,86.52,86.55,86.35,86.46,104599.0,63.7782,63.8003,63.6528,63.7339,104599.0
2020-03-24 10:00:00,86.49,86.53,86.35,86.41,45266.0,63.756,63.7855,63.6528,63.6971,45266.0
2020-03-24 10:05:00,86.48,86.54,86.38,86.41,136600.0,63.7487,63.7929,63.675,63.6971,136600.0
2020-03-24 10:10:00,86.4,86.5,86.33,86.5,300379.0,63.6897,63.7634,63.6381,63.7634,300379.0
2020-03-24 10:15:00,86.5,86.73,86.5,86.66,213187.0,63.7634,63.933,63.7634,63.8814,213187.0
2020-03-24 10:20:00,86.71,86.86,86.67,86.86,123181.0,63.9182,64.0288,63.8887,64.0288,123181.0
2020-03-24 10:25:00,86.86,86.94,86.81,86.88,163124.0,64.0288,64.0878,63.9919,64.0435,163124.0
2020-03-24 10:30:00,86.87,86.89,86.73,86.81,179090.0,64.0362,64.0509,63.933,63.9919,179090.0
2020-03-24 10:35:00,86.81,86.86,86.65,86.73,161301.0,63.9919,64.0288,63.874,63.933,161301.0
2020-03-24 10:40:00,86.71,86.85,86.57,86.62,90147.0,63.9182,64.0214,63.815,63.8519,90147.0
2020-03-24 10:45:00,86.6,86.67,86.46,86.46,67513.0,63.8371,63.8887,63.7339,63.7339,67513.0
2020-03-24 10:50:00,86.47,86.47,86.34,86.46,56669.0,63.7413,63.7413,63.6455,63.7339,56669.0
2020-03-24 10:55:00,86.45,86.51,86.35,86.48,103008.0,63.7266,63.7708,63.6528,63.7487,103008.0
2020-03-24 11:00:00,86.48,86.68,86.46,86.63,67530.0,63.7487,63.8961,63.7339,63.8592,67530.0
2020-03-24 11:05:00,86.62,86.62,86.36,86.37,84359.0,63.8519,63.8519,63.6602,63.6676,84359.0
2020-03-24 11:10:00,86.37,86.52,86.37,86.5,177058.0,63.6676,63.7782,63.6676,63.7634,177058.0
2020-03-24 11:15:00,86.51,86.67,86.46,86.57,159601.0,63.7708,63.8887,63.7339,63.815,159601.0
2020-03-24 11:20:00,86.53,86.59,86.49,86.54,127904.0,63.7855,63.8298,63.756,63.7929,127904.0
2020-03-24 11:25:00,86.55,86.58,86.53,86.56,102752.0,63.8003,63.8224,63.7855,63.8076,102752.0
2020-03-24 11:30:00,86.56,86.58,86.47,86.57,107791.0,63.8076,63.8224,63.7413,63.815,107791.0
2020-03-24 11:35:00,86.57,86.7,86.56,86.7,120991.0,63.815,63.9108,63.8076,63.9108,120991.0
2020-03-24 11:40:00,86.69,86.78,86.64,86.74,165431.0,63.9035,63.9698,63.8666,63.9403,165431.0
2020-03-24 11:45:00,86.76,86.88,86.74,86.77,143918.0,63.9551,64.0435,63.9403,63.9624,143918.0
2020-03-24 11:50:00,86.77,86.8,86.71,86.75,139046.0,63.9624,63.9846,63.9182,63.9477,139046.0
2020-03-24 11:55:00,86.77,86.93,86.77,86.93,317216.0,63.9624,64.0804,63.9624,64.0804,317216.0
2020-03-24 12:00:00,86.93,86.97,86.85,86.94,132066.0,64.0804,64.1099,64.0214,64.0878,132066.0
2020-03-24 12:05:00,86.94,86.97,86.88,86.9,73361.0,64.0878,64.1099,64.0435,64.0583,73361.0
2020-03-24 12:10:00,86.9,86.97,86.85,86.91,49523.0,64.0583,64.1099,64.0214,64.0656,49523.0
2020-03-24 12:15:00,86.91,87.04,86.89,86.99,51763.0,64.0656,64.1615,64.0509,64.1246,51763.0
2020-03-24 12:20:00,86.99,87.07,86.95,87.06,110886.0,64.1246,64.1836,64.0951,64.1762,110886.0
2020-03-24 12:25:00,87.06,87.3,87.04,87.26,104590.0,64.1762,64.3531,64.1615,64.3236,104590.0
2020-03-24 12:30:00,87.26,87.35,87.16,87.25,142902.0,64.3236,64.39,64.2499,64.3163,142902.0
2020-03-24 12:35:00,87.25,87.45,87.2,87.37,109311.0,64.3163,64.4637,64.2794,64.4047,109311.0
2020-03-24 12:40:00,87.36,87.37,87.26,87.33,49696.0,64.3974,64.4047,64.3236,64.3752,49696.0
2020-03-24 12:45:00,87.33,87.34,87.08,87.15,92604.0,64.3752,64.3826,64.191,64.2426,92604.0
2020-03-24 12:50:00,87.15,87.23,87.07,87.14,74647.0,64.2426,64.3015,64.1836,64.2352,74647.0
2020-03-24 12:55:00,87.14,87.2,87.01,87.05,73594.0,64.2352,64.2794,64.1394,64.1688,73594.0
2020-03-24 13:00:00,87.06,87.09,87.0,87.01,113043.0,64.1762,64.1983,64.132,64.1394,113043.0
2020-03-24 13:05:00,87.01,87.01,86.6,86.63,80196.0,64.1394,64.1394,63.8371,63.8592,80196.0
2020-03-24 13:10:00,86.62,86.95,86.56,86.94,136552.0,63.8519,64.0951,63.8076,64.0878,136552.0
2020-03-24 13:15:00,86.93,86.96,86.8,86.85,560138.0,64.0804,64.1025,63.9846,64.0214,560138.0
2020-03-24 13:20:00,86.81,86.82,86.67,86.78,75615.0,63.9919,63.9993,63.8887,63.9698,75615.0
2020-03-24 13:25:00,86.78,86.97,86.62,86.9,1118991.0,63.9698,64.1099,63.8519,64.0583,1118991.0
2020-03-24 13:30:00,86.87,87.0,86.87,86.89,110458.0,64.0362,64.132,64.0362,64.0509,110458.0
2020-03-24 13:35:00,86.89,87.02,86.87,86.97,68224.0,64.0509,64.1467,64.0362,64.1099,68224.0
2020-03-24 13:40:00,86.97,87.01,86.79,86.94,99455.0,64.1099,64.1394,63.9772,64.0878,99455.0
2020-03-24 13:45:00,86.94,86.99,86.75,86.8,115726.0,64.0878,64.1246,63.9477,63.9846,115726.0
2020-03-24 13:50:00,86.81,86.84,86.54,86.63,46902.0,63.9919,64.014,63.7929,63.8592,46902.0
2020-03-24 13:55:00,86.64,86.72,86.43,86.43,44072.0,63.8666,63.9256,63.7118,63.7118,44072.0
2020-03-24 14:00:00,86.45,86.58,86.34,86.38,51573.0,63.7266,63.8224,63.6455,63.675,51573.0
2020-03-24 14:05:00,86.36,86.42,86.22,86.22,65158.0,63.6602,63.7044,63.557,63.557,65158.0
2020-03-24 14:10:00,86.22,86.23,86.09,86.15,26282.0,63.557,63.5644,63.4612,63.5054,26282.0
2020-03-24 14:15:00,86.11,86.39,86.09,86.35,28154.0,63.4759,63.6823,63.4612,63.6528,28154.0
2020-03-24 14:20:00,86.39,86.54,86.38,86.51,65090.0,63.6823,63.7929,63.675,63.7708,65090.0
2020-03-24 14:25:00,86.52,86.56,86.44,86.53,64995.0,63.7782,63.8076,63.7192,63.7855,64995.0
2020-03-24 14:30:00,86.53,86.57,86.42,86.56,67194.0,63.7855,63.815,63.7044,63.8076,67194.0
2020-03-24 14:35:00,86.58,86.77,86.58,86.65,70202.0,63.8224,63.9624,63.8224,63.874,70202.0
2020-03-24 14:40:00,86.72,86.74,86.65,86.67,60699.0,63.9256,63.9403,63.874,63.8887,60699.0
2020-03-24 14:45:00,86.69,86.71,86.45,86.54,69933.0,63.9035,63.9182,63.7266,63.7929,69933.0
2020-03-24 14:50:00,86.55,86.8,86.55,86.79,73911.0,63.8003,63.9846,63.8003,63.9772,73911.0
2020-03-24 14:55:00,86.77,87.14,86.76,87.1,149341.0,63.9624,64.2352,63.9551,64.2057,149341.0
2020-03-24 15:00:00,87.08,87.33,87.07,87.33,79636.0,64.191,64.3752,64.1836,64.3752,79636.0
2020-03-24 15:05:00,87.33,87.39,87.3,87.39,127445.0,64.3752,64.4195,64.3531,64.4195,127445.0
2020-03-24 15:10:00,87.39,87.48,87.32,87.45,94259.0,64.4195,64.4858,64.3679,64.4637,94259.0
2020-03-24 15:15:00,87.43,87.6,87.41,87.46,152472.0,64.449,64.5743,64.4342,64.4711,152472.0
2020-03-24 15:20:00,87.46,87.54,87.43,87.48,77438.0,64.4711,64.53,64.449,64.4858,77438.0
2020-03-24 15:25:00,87.49,87.55,87.4,87.48,112561.0,64.4932,64.5374,64.4268,64.4858,112561.0
2020-03-24 15:30:00,87.48,87.65,87.48,87.56,244767.0,64.4858,64.6111,64.4858,64.5448,244767.0
2020-03-24 15:35:00,87.56,88.02,87.53,87.99,278595.0,64.5448,64.8839,64.5227,64.8618,278595.0
2020-03-24 15:40:00,88.0,88.17,87.94,88.04,127649.0,64.8691,64.9944,64.8249,64.8986,127649.0
2020-03-24 15:45:00,88.04,88.06,87.78,87.86,94113.0,64.8986,64.9134,64.707,64.7659,94113.0
2020-03-24 15:50:00,87.86,87.98,87.84,87.9,90668.0,64.7659,64.8544,64.7512,64.7954,90668.0
2020-03-24 15:55:00,87.9,87.95,87.79,87.95,242025.0,64.7954,64.8323,64.7143,64.8323,242025.0
2020-03-25 09:30:00,88.09,89.0,88.09,89.0,56749.0,64.9355,65.6063,64.9355,65.6063,56749.0
2020-03-25 09:35:00,89.09,89.63,89.08,89.63,122195.0,65.6726,66.0707,65.6653,66.0707,122195.0
2020-03-25 09:40:00,89.63,90.37,89.54,89.83,282174.0,66.0707,66.6162,66.0043,66.2181,282174.0
2020-03-25 09:45:00,89.82,89.84,89.33,89.38,65746.0,66.2107,66.2255,65.8495,65.8864,65746.0
2020-03-25 09:50:00,89.41,89.56,88.79,88.84,101907.0,65.9085,66.0191,65.4515,65.4883,101907.0
2020-03-25 09:55:00,88.84,89.05,88.78,88.86,268515.0,65.4883,65.6431,65.4441,65.5031,268515.0
2020-03-25 10:00:00,88.86,88.95,88.53,88.62,111233.0,65.5031,65.5694,65.2598,65.3262,111233.0
2020-03-25 10:05:00,88.63,88.83,88.6,88.72,91618.0,65.3335,65.481,65.3114,65.3999,91618.0
2020-03-25 10:10:00,88.73,88.77,88.33,88.33,132595.0,65.4073,65.4367,65.1124,65.1124,132595.0
2020-03-25 10:15:00,88.33,88.7,88.33,88.55,112799.0,65.1124,65.3851,65.1124,65.2746,112799.0
2020-03-25 10:20:00,88.56,88.84,88.56,88.75,34596.0,65.2819,65.4883,65.2819,65.422,34596.0
2020-03-25 10:25:00,88.78,88.79,88.57,88.77,224292.0,65.4441,65.4515,65.2893,65.4367,224292.0
2020-03-25 10:30:00,88.78,89.09,88.78,89.08,51059.0,65.4441,65.6726,65.4441,65.6653,51059.0
2020-03-25 10:35:00,89.1,89.29,88.9,89.21,53550.0,65.68,65.8201,65.5326,65.7611,53550.0
2020-03-25 10:40:00,89.25,89.46,89.18,89.38,73174.0,65.7906,65.9454,65.739,65.8864,73174.0
2020-03-25 10:45:00,89.39,89.44,89.2,89.33,116166.0,65.8938,65.9306,65.7537,65.8495,116166.0
2020-03-25 10:50:00,89.32,89.52,89.32,89.4,148211.0,65.8422,65.9896,65.8422,65.9011,148211.0
2020-03-25 10:55:00,89.4,89.57,89.37,89.52,232808.0,65.9011,66.0265,65.879,65.9896,232808.0
2020-03-25 11:00:00,89.49,89.59,89.44,89.53,103151.0,65.9675,66.0412,65.9306,65.997,103151.0
2020-03-25 11:05:00,89.56,89.83,89.49,89.78,67653.0,66.0191,66.2181,65.9675,66.1813,67653.0
2020-03-25 11:10:00,89.78,89.81,89.56,89.61,64904.0,66.1813,66.2034,66.0191,66.0559,64904.0
2020-03-25 11:15:00,89.6,89.78,89.46,89.68,63172.0,66.0486,66.1813,65.9454,66.1075,63172.0
2020-03-25 11:20:00,89.66,89.71,89.51,89.63,68384.0,66.0928,66.1297,65.9822,66.0707,68384.0
2020-03-25 11:25:00,89.63,89.93,89.6,89.68,148822.0,66.0707,66.2918,66.0486,66.1075,148822.0
2020-03-25 11:30:00,89.68,89.83,89.61,89.81,114796.0,66.1075,66.2181,66.0559,66.2034,114796.0
2020-03-25 11:35:00,89.81,89.85,89.68,89.77,108353.0,66.2034,66.2329,66.1075,66.1739,108353.0
2020-03-25 11:40:00,89.78,89.81,89.52,89.58,77787.0,66.1813,66.2034,65.9896,66.0338,77787.0
2020-03-25 11:45:00,89.58,89.7,89.44,89.65,123879.0,66.0338,66.1223,65.9306,66.0854,123879.0
2020-03-25 11:50:00,89.69,89.8,89.62,89.68,60880.0,66.1149,66.196,66.0633,66.1075,60880.0
2020-03-25 11:55:00,89.68,89.77,89.57,89.77,126087.0,66.1075,66.1739,66.0265,66.1739,126087.0
2020-03-25 12:00:00,89.76,90.08,89.73,90.07,109056.0,66.1665,66.4024,66.1444,66.395,109056.0
2020-03-25 12:05:00,90.06,90.1,89.96,89.99,84330.0,66.3877,66.4171,66.3139,66.3361,84330.0
2020-03-25 12:10:00,90.0,90.12,89.95,90.1,76885.0,66.3434,66.4319,66.3066,66.4171,76885.0
2020-03-25 12:15:00,90.1,90.28,90.04,90.21,83756.0,66.4171,66.5498,66.3729,66.4982,83756.0
2020-03-25 12:20:00,90.22,90.47,90.2,90.46,131595.0,66.5056,66.6899,66.4909,66.6825,131595.0
2020-03-25 12:25:00,90.46,90.55,90.37,90.55,93902.0,66.6825,66.7489,66.6162,66.7489,93902.0
2020-03-25 12:30:00,90.55,90.69,90.44,90.69,103956.0,66.7489,66.8521,66.6678,66.8521,103956.0
2020-03-25 12:35:00,90.69,90.96,90.56,90.95,116632.0,66.8521,67.0511,66.7562,67.0437,116632.0
2020-03-25 12:40:00,90.94,91.06,90.87,91.03,62304.0,67.0364,67.1248,66.9848,67.1027,62304.0
2020-03-25 12:45:00,91.01,91.9,91.01,91.13,159233.0,67.088,67.744,67.088,67.1764,159233.0
2020-03-25 12:50:00,91.1,91.21,90.96,90.96,94717.0,67.1543,67.2354,67.0511,67.0511,94717.0
2020-03-25 12:55:00,90.96,91.03,90.82,91.03,179413.0,67.0511,67.1027,66.9479,67.1027,179413.0
2020-03-25 13:00:00,91.04,91.28,90.96,91.27,181115.0,67.1101,67.287,67.0511,67.2796,181115.0
2020-03-25 13:05:00,91.27,91.73,91.24,91.72,197306.0,67.2796,67.6187,67.2575,67.6113,197306.0
2020-03-25 13:10:00,91.72,91.87,91.56,91.58,165095.0,67.6113,67.7219,67.4934,67.5081,165095.0
2020-03-25 13:15:00,91.59,91.88,91.56,91.88,182834.0,67.5155,67.7293,67.4934,67.7293,182834.0
2020-03-25 13:20:00,91.88,92.18,91.87,92.0,132930.0,67.7293,67.9504,67.7219,67.8177,132930.0
2020-03-25 13:25:00,92.05,92.05,91.71,91.85,94726.0,67.8546,67.8546,67.604,67.7072,94726.0
2020-03-25 13:30:00,91.85,92.2,91.84,92.2,175561.0,67.7072,67.9652,67.6998,67.9652,175561.0
2020-03-25 13:35:00,92.2,92.21,92.04,92.15,87034.0,67.9652,67.9725,67.8472,67.9283,87034.0
2020-03-25 13:40:00,92.2,92.2,92.02,92.19,77568.0,67.9652,67.9652,67.8325,67.9578,77568.0
2020-03-25 13:45:00,92.18,92.33,92.17,92.22,82114.0,67.9504,68.061,67.943,67.9799,82114.0
2020-03-25 13:50:00,92.22,92.29,91.87,91.88,105117.0,67.9799,68.0315,67.7219,67.7293,105117.0
2020-03-25 13:55:00,91.88,92.0,91.72,91.81,146097.0,67.7293,67.8177,67.6113,67.6777,146097.0
2020-03-25 14:00:00,91.82,91.85,91.56,91.58,95963.0,67.685,67.7072,67.4934,67.5081,95963.0
2020-03-25 14:05:00,91.56,91.56,90.94,90.97,220494.0,67.4934,67.4934,67.0364,67.0585,220494.0
2020-03-25 14:10:00,91.0,91.47,90.97,91.41,121054.0,67.0806,67.427,67.0585,67.3828,121054.0
2020-03-25 14:15:00,91.42,91.51,91.31,91.38,92205.0,67.3902,67.4565,67.3091,67.3607,92205.0
2020-03-25 14:20:00,91.38,91.54,91.33,91.36,104995.0,67.3607,67.4786,67.3238,67.346,104995.0
2020-03-25 14:25:00,91.38,91.4,91.1,91.36,95420.0,67.3607,67.3754,67.1543,67.346,95420.0
2020-03-25 14:30:00,91.35,91.35,91.04,91.1,120280.0,67.3386,67.3386,67.1101,67.1543,120280.0
2020-03-25 14:35:00,91.1,91.16,91.0,91.07,183213.0,67.1543,67.1985,67.0806,67.1322,183213.0
2020-03-25 14:40:00,91.07,91.08,90.98,91.04,137971.0,67.1322,67.1396,67.0658,67.1101,137971.0
2020-03-25 14:45:00,91.04,91.09,91.0,91.09,183740.0,67.1101,67.1469,67.0806,67.1469,183740.0
2020-03-25 14:50:00,91.09,91.11,90.84,91.04,234705.0,67.1469,67.1617,66.9626,67.1101,234705.0
2020-03-25 14:55:00,91.04,91.41,90.99,91.23,245092.0,67.1101,67.3828,67.0732,67.2501,245092.0
2020-03-25 15:00:00,91.23,91.46,91.13,91.41,350072.0,67.2501,67.4197,67.1764,67.3828,350072.0
2020-03-25 15:05:00,91.42,91.43,91.06,91.19,43347.0,67.3902,67.3976,67.1248,67.2206,43347.0
2020-03-25 15:10:00,91.14,91.14,90.81,90.85,143912.0,67.1838,67.1838,66.9405,66.97,143912.0
2020-03-25 15:15:00,90.85,90.98,90.8,90.81,116189.0,66.97,67.0658,66.9332,66.9405,116189.0
2020-03-25 15:20:00,90.81,90.88,90.7,90.73,85409.0,66.9405,66.9921,66.8594,66.8816,85409.0
2020-03-25 15:25:00,90.71,90.78,90.46,90.67,95578.0,66.8668,66.9184,66.6825,66.8373,95578.0
2020-03-25 15:30:00,90.67,90.86,90.62,90.71,117025.0,66.8373,66.9774,66.8005,66.8668,117025.0
2020-03-25 15:35:00,90.72,91.15,90.68,91.02,293630.0,66.8742,67.1912,66.8447,67.0953,293630.0
2020-03-25 15:40:00,91.02,91.17,90.58,90.65,209990.0,67.0953,67.2059,66.771,66.8226,209990.0
2020-03-25 15:45:00,90.62,90.64,90.02,90.11,92079.0,66.8005,66.8152,66.3582,66.4245,92079.0
2020-03-25 15:50:00,90.12,90.31,89.86,90.29,109663.0,66.4319,66.5719,66.2402,66.5572,109663.0
2020-03-25 15:55:00,90.29,90.45,90.02,90.1,119550.0,66.5572,66.6752,66.3582,66.4171,119550.0
2020-03-26 09:30:00,90.34,91.95,90.34,91.71,306459.0,66.5941,67.7809,66.5941,67.604,306459.0
2020-03-26 09:35:00,91.71,92.12,91.67,91.92,82376.0,67.604,67.9062,67.5745,67.7588,82376.0
2020-03-26 09:40:00,91.99,92.12,91.84,91.97,127782.0,67.8104,67.9062,67.6998,67.7956,127782.0
2020-03-26 09:45:00,91.98,92.01,91.79,91.81,197876.0,67.803,67.8251,67.6629,67.6777,197876.0
2020-03-26 09:50:00,91.83,92.02,91.56,91.99,160659.0,67.6924,67.8325,67.4934,67.8104,160659.0
2020-03-26 09:55:00,92.03,92.42,92.03,92.34,107786.0,67.8398,68.1273,67.8398,68.0684,107786.0
2020-03-26 10:00:00,92.34,92.49,92.24,92.48,120616.0,68.0684,68.1789,67.9946,68.1716,120616.0
2020-03-26 10:05:00,92.47,92.96,92.4,92.91,209179.0,68.1642,68.5254,68.1126,68.4885,209179.0
2020-03-26 10:10:00,92.93,92.97,92.57,92.7,125699.0,68.5033,68.5328,68.2379,68.3337,125699.0
2020-03-26 10:15:00,92.68,93.09,92.68,93.05,195700.0,68.319,68.6212,68.319,68.5917,195700.0
2020-03-26 10:20:00,93.12,93.16,92.87,92.97,168569.0,68.6433,68.6728,68.4591,68.5328,168569.0
2020-03-26 10:25:00,92.97,93.02,92.8,92.8,194260.0,68.5328,68.5696,68.4075,68.4075,194260.0
2020-03-26 10:30:00,92.77,93.11,92.77,93.11,158154.0,68.3853,68.636,68.3853,68.636,158154.0
2020-03-26 10:35:00,93.11,93.11,92.85,92.88,113400.0,68.636,68.636,68.4443,68.4664,113400.0
2020-03-26 10:40:00,92.88,92.88,92.54,92.85,197720.0,68.4664,68.4664,68.2158,68.4443,197720.0
2020-03-26 10:45:00,92.85,92.96,92.47,92.53,99079.0,68.4443,68.5254,68.1642,68.2084,99079.0
2020-03-26 10:50:00,92.56,92.68,92.47,92.56,108388.0,68.2305,68.319,68.1642,68.2305,108388.0
2020-03-26 10:55:00,92.56,92.81,92.51,92.77,110486.0,68.2305,68.4148,68.1937,68.3853,110486.0
2020-03-26 11:00:00,92.81,92.87,92.65,92.85,115069.0,68.4148,68.4591,68.2969,68.4443,115069.0
2020-03-26 11:05:00,92.93,92.98,92.65,92.72,91288.0,68.5033,68.5401,68.2969,68.3485,91288.0
2020-03-26 11:10:00,92.81,92.9,92.7,92.72,96593.0,68.4148,68.4812,68.3337,68.3485,96593.0
2020-03-26 11:15:00,92.72,93.01,92.71,92.98,119109.0,68.3485,68.5623,68.3411,68.5401,119109.0
2020-03-26 11:20:00,92.99,93.08,92.9,93.08,68683.0,68.5475,68.6139,68.4812,68.6139,68683.0
2020-03-26 11:25:00,93.08,93.13,92.98,93.1,108568.0,68.6139,68.6507,68.5401,68.6286,108568.0
2020-03-26 11:30:00,93.1,93.32,93.07,93.28,116229.0,68.6286,68.7908,68.6065,68.7613,116229.0
2020-03-26 11:35:00,93.27,93.4,93.08,93.22,80612.0,68.7539,68.8497,68.6139,68.7171,80612.0
2020-03-26 11:40:00,93.26,93.33,93.19,93.26,93125.0,68.7465,68.7981,68.6949,68.7465,93125.0
2020-03-26 11:45:00,93.27,93.27,93.06,93.14,81719.0,68.7539,68.7539,68.5991,68.6581,81719.0
2020-03-26 11:50:00,93.14,93.22,93.09,93.22,104427.0,68.6581,68.7171,68.6212,68.7171,104427.0
2020-03-26 11:55:00,93.19,93.2,92.96,93.17,305487.0,68.6949,68.7023,68.5254,68.6802,305487.0
2020-03-26 12:00:00,93.22,93.28,93.11,93.22,221423.0,68.7171,68.7613,68.636,68.7171,221423.0
2020-03-26 12:05:00,93.23,93.24,93.1,93.13,46594.0,68.7244,68.7318,68.6286,68.6507,46594.0
2020-03-26 12:10:00,93.12,93.15,93.03,93.06,60184.0,68.6433,68.6655,68.577,68.5991,60184.0
2020-03-26 12:15:00,93.06,93.07,92.92,92.94,183762.0,68.5991,68.6065,68.4959,68.5107,183762.0
2020-03-26 12:20:00,92.96,93.09,92.88,92.99,85099.0,68.5254,68.6212,68.4664,68.5475,85099.0
2020-03-26 12:25:00,93.02,93.18,92.99,93.1,102716.0,68.5696,68.6876,68.5475,68.6286,102716.0
2020-03-26 12:30:00,93.11,93.23,93.05,93.21,93946.0,68.636,68.7244,68.5917,68.7097,93946.0
2020-03-26 12:35:00,93.21,93.26,93.06,93.14,124492.0,68.7097,68.7465,68.5991,68.6581,124492.0
2020-03-26 12:40:00,93.13,93.17,92.98,93.12,64512.0,68.6507,68.6802,68.5401,68.6433,64512.0
2020-03-26 12:45:00,93.11,93.19,93.0,93.19,68963.0,68.636,68.6949,68.5549,68.6949,68963.0
2020-03-26 12:50:00,93.19,93.34,93.18,93.26,153614.0,68.6949,68.8055,68.6876,68.7465,153614.0
2020-03-26 12:55:00,93.24,93.38,93.2,93.33,143434.0,68.7318,68.835,68.7023,68.7981,143434.0
2020-03-26 13:00:00,93.34,93.45,93.31,93.44,145903.0,68.8055,68.8866,68.7834,68.8792,145903.0
2020-03-26 13:05:00,93.45,93.52,93.11,93.18,255430.0,68.8866,68.9382,68.636,68.6876,255430.0
2020-03-26 13:10:00,93.17,93.21,92.99,93.02,70250.0,68.6802,68.7097,68.5475,68.5696,70250.0
2020-03-26 13:15:00,93.02,93.25,92.97,93.21,116152.0,68.5696,68.7392,68.5328,68.7097,116152.0
2020-03-26 13:20:00,93.22,93.22,93.0,93.1,118435.0,68.7171,68.7171,68.5549,68.6286,118435.0
2020-03-26 13:25:00,93.14,93.24,93.12,93.19,98825.0,68.6581,68.7318,68.6433,68.6949,98825.0
2020-03-26 13:30:00,93.2,93.22,92.96,93.06,114744.0,68.7023,68.7171,68.5254,68.5991,114744.0
2020-03-26 13:35:00,93.06,93.15,92.99,93.13,176749.0,68.5991,68.6655,68.5475,68.6507,176749.0
2020-03-26 13:40:00,93.13,93.24,93.04,93.21,165905.0,68.6507,68.7318,68.5844,68.7097,165905.0
2020-03-26 13:45:00,93.21,93.21,93.04,93.21,206381.0,68.7097,68.7097,68.5844,68.7097,206381.0
2020-03-26 13:50:00,93.21,93.33,93.15,93.25,190557.0,68.7097,68.7981,68.6655,68.7392,190557.0
2020-03-26 13:55:00,93.25,93.29,93.14,93.19,62122.0,68.7392,68.7687,68.6581,68.6949,62122.0
2020-03-26 14:00:00,93.25,93.28,93.15,93.23,121816.0,68.7392,68.7613,68.6655,68.7244,121816.0
2020-03-26 14:05:00,93.22,93.23,92.88,92.92,153114.0,68.7171,68.7244,68.4664,68.4959,153114.0
2020-03-26 14:10:00,92.94,93.07,92.78,92.89,97974.0,68.5107,68.6065,68.3927,68.4738,97974.0
2020-03-26 14:15:00,92.83,92.99,92.79,92.97,111524.0,68.4296,68.5475,68.4001,68.5328,111524.0
2020-03-26 14:20:00,92.93,93.17,92.9,92.99,94926.0,68.5033,68.6802,68.4812,68.5475,94926.0
2020-03-26 14:25:00,93.05,93.17,92.97,93.06,54685.0,68.5917,68.6802,68.5328,68.5991,54685.0
2020-03-26 14:30:00,93.06,93.43,93.06,93.31,104107.0,68.5991,68.8719,68.5991,68.7834,104107.0
2020-03-26 14:35:00,93.3,93.43,93.25,93.36,104113.0,68.776,68.8719,68.7392,68.8203,104113.0
2020-03-26 14:40:00,93.36,93.5,93.27,93.29,85241.0,68.8203,68.9235,68.7539,68.7687,85241.0
2020-03-26 14:45:00,93.29,93.47,93.28,93.34,134297.0,68.7687,68.9013,68.7613,68.8055,134297.0
2020-03-26 14:50:00,93.34,93.59,93.34,93.51,103642.0,68.8055,68.9898,68.8055,68.9308,103642.0
2020-03-26 14:55:00,93.46,93.53,93.34,93.49,91496.0,68.894,68.9456,68.8055,68.9161,91496.0
2020-03-26 15:00:00,93.47,93.53,93.41,93.53,78920.0,68.9013,68.9456,68.8571,68.9456,78920.0
2020-03-26 15:05:00,93.51,93.53,93.33,93.38,100040.0,68.9308,68.9456,68.7981,68.835,100040.0
2020-03-26 15:10:00,93.36,93.42,93.27,93.3,57155.0,68.8203,68.8645,68.7539,68.776,57155.0
2020-03-26 15:15:00,93.3,93.41,93.24,93.39,121418.0,68.776,68.8571,68.7318,68.8424,121418.0
2020-03-26 15:20:00,93.38,93.44,93.28,93.29,63711.0,68.835,68.8792,68.7613,68.7687,63711.0
2020-03-26 15:25:00,93.29,93.51,93.28,93.5,79094.0,68.7687,68.9308,68.7613,68.9235,79094.0
2020-03-26 15:30:00,93.51,93.62,93.46,93.57,144251.0,68.9308,69.0119,68.894,68.9751,144251.0
2020-03-26 15:35:00,93.59,93.64,93.2,93.31,138183.0,68.9898,69.0267,68.7023,68.7834,138183.0
2020-03-26 15:40:00,93.31,93.42,93.27,93.35,403948.0,68.7834,68.8645,68.7539,68.8129,403948.0
2020-03-26 15:45:00,93.31,93.37,93.14,93.32,185642.0,68.7834,68.8276,68.6581,68.7908,185642.0
2020-03-26 15:50:00,93.34,93.69,93.34,93.68,472100.0,68.8055,69.0635,68.8055,69.0561,472100.0
2020-03-26 15:55:00,93.68,93.84,93.63,93.77,257375.0,69.0561,69.1741,69.0193,69.1225,257375.0
2020-03-27 09:30:00,92.31,92.54,92.0,92.5,172078.0,68.0462,68.2158,67.8177,68.1863,172078.0
2020-03-27 09:35:00,92.54,92.8,92.53,92.74,152979.0,68.2158,68.4075,68.2084,68.3632,152979.0
2020-03-27 09:40:00,92.74,92.75,92.42,92.53,185472.0,68.3632,68.3706,68.1273,68.2084,185472.0
2020-03-27 09:45:00,92.56,92.56,92.37,92.53,76929.0,68.2305,68.2305,68.0905,68.2084,76929.0
2020-03-27 09:50:00,92.53,92.8,92.53,92.59,158376.0,68.2084,68.4075,68.2084,68.2526,158376.0
2020-03-27 09:55:00,92.63,93.17,92.62,93.13,212190.0,68.2821,68.6802,68.2748,68.6507,212190.0
2020-03-27 10:00:00,93.11,93.43,93.07,93.41,195520.0,68.636,68.8719,68.6065,68.8571,195520.0
2020-03-27 10:05:00,93.42,93.66,93.41,93.65,234120.0,68.8645,69.0414,68.8571,69.034,234120.0
2020-03-27 10:10:00,93.66,93.78,93.57,93.74,397695.0,69.0414,69.1299,68.9751,69.1004,397695.0
2020-03-27 10:15:00,93.74,93.98,93.74,93.98,308448.0,69.1004,69.2773,69.1004,69.2773,308448.0
2020-03-27 10:20:00,93.99,94.44,93.93,94.44,447597.0,69.2847,69.6164,69.2404,69.6164,447597.0
2020-03-27 10:25:00,94.41,94.46,94.21,94.4,360910.0,69.5943,69.6311,69.4468,69.5869,360910.0
2020-03-27 10:30:00,94.4,94.46,94.13,94.2,481457.0,69.5869,69.6311,69.3879,69.4395,481457.0
2020-03-27 10:35:00,94.2,94.32,94.19,94.24,311789.0,69.4395,69.5279,69.4321,69.4689,311789.0
2020-03-27 10:40:00,94.24,94.38,94.21,94.38,174277.0,69.4689,69.5721,69.4468,69.5721,174277.0
2020-03-27 10:45:00,94.4,94.56,94.34,94.56,193958.0,69.5869,69.7048,69.5427,69.7048,193958.0
2020-03-27 10:50:00,94.56,94.66,94.47,94.65,359312.0,69.7048,69.7785,69.6385,69.7712,359312.0
2020-03-27 10:55:00,94.68,94.68,94.43,94.62,343707.0,69.7933,69.7933,69.609,69.7491,343707.0
2020-03-27 11:00:00,94.62,94.85,94.61,94.85,337132.0,69.7491,69.9186,69.7417,69.9186,337132.0
2020-03-27 11:05:00,94.85,95.02,94.81,95.01,375191.0,69.9186,70.0439,69.8891,70.0366,375191.0
2020-03-27 11:10:00,95.01,95.25,95.0,95.24,601604.0,70.0366,70.2135,70.0292,70.2061,601604.0
2020-03-27 11:15:00,95.25,95.58,95.24,95.58,512332.0,70.2135,70.4567,70.2061,70.4567,512332.0
2020-03-27 11:20:00,95.58,95.75,95.56,95.75,418809.0,70.4567,70.582,70.442,70.582,418809.0
2020-03-27 11:25:00,95.75,95.98,95.74,95.9,521332.0,70.582,70.7516,70.5747,70.6926,521332.0
2020-03-27 11:30:00,95.9,95.97,95.68,95.72,478278.0,70.6926,70.7442,70.5304,70.5599,478278.0
2020-03-27 11:35:00,95.71,95.76,95.57,95.57,205237.0,70.5526,70.5894,70.4494,70.4494,205237.0
2020-03-27 11:40:00,95.58,95.62,95.35,95.4,233349.0,70.4567,70.4862,70.2872,70.324,233349.0
2020-03-27 11:45:00,95.4,95.4,95.12,95.14,271440.0,70.324,70.324,70.1176,70.1324,271440.0
2020-03-27 11:50:00,95.15,95.22,94.77,94.82,754305.0,70.1398,70.1914,69.8596,69.8965,754305.0
2020-03-27 11:55:00,94.83,94.85,94.48,94.49,414730.0,69.9039,69.9186,69.6459,69.6532,414730.0
2020-03-27 12:00:00,94.49,94.53,94.31,94.33,208708.0,69.6532,69.6827,69.5205,69.5353,208708.0
2020-03-27 12:05:00,94.31,94.34,94.01,94.1,217081.0,69.5205,69.5427,69.2994,69.3657,217081.0
2020-03-27 12:10:00,94.1,94.27,94.1,94.23,335659.0,69.3657,69.4911,69.3657,69.4616,335659.0
2020-03-27 12:15:00,94.26,94.39,94.11,94.39,119605.0,69.4837,69.5795,69.3731,69.5795,119605.0
2020-03-27 12:20:00,94.38,94.42,94.3,94.4,124843.0,69.5721,69.6016,69.5132,69.5869,124843.0
2020-03-27 12:25:00,94.39,94.46,94.34,94.38,149484.0,69.5795,69.6311,69.5427,69.5721,149484.0
2020-03-27 12:30:00,94.37,94.65,94.34,94.63,576186.0,69.5648,69.7712,69.5427,69.7564,576186.0
2020-03-27 12:35:00,94.63,94.81,94.55,94.72,252577.0,69.7564,69.8891,69.6975,69.8228,252577.0
2020-03-27 12:40:00,94.71,94.73,94.58,94.69,166231.0,69.8154,69.8301,69.7196,69.8007,166231.0
2020-03-27 12:45:00,94.72,94.72,94.56,94.56,123463.0,69.8228,69.8228,69.7048,69.7048,123463.0
2020-03-27 12:50:00,94.57,94.63,94.5,94.54,255156.0,69.7122,69.7564,69.6606,69.6901,255156.0
2020-03-27 12:55:00,94.56,94.68,94.48,94.66,86522.0,69.7048,69.7933,69.6459,69.7785,86522.0
2020-03-27 13:00:00,94.66,94.74,94.6,94.61,165739.0,69.7785,69.8375,69.7343,69.7417,165739.0
2020-03-27 13:05:00,94.62,94.67,94.51,94.58,163002.0,69.7491,69.7859,69.668,69.7196,163002.0
2020-03-27 13:10:00,94.61,94.63,94.46,94.47,145965.0,69.7417,69.7564,69.6311,69.6385,145965.0
2020-03-27 13:15:00,94.49,94.62,94.4,94.61,321555.0,69.6532,69.7491,69.5869,69.7417,321555.0
2020-03-27 13:20:00,94.63,94.68,94.58,94.61,239825.0,69.7564,69.7933,69.7196,69.7417,239825.0
2020-03-27 13:25:00,94.62,94.63,94.33,94.35,253143.0,69.7491,69.7564,69.5353,69.55,253143.0
2020-03-27 13:30:00,94.35,94.63,94.34,94.62,292552.0,69.55,69.7564,69.5427,69.7491,292552.0
2020-03-27 13:35:00,94.62,94.67,94.5,94.64,262945.0,69.7491,69.7859,69.6606,69.7638,262945.0
2020-03-27 13:40:00,94.64,94.66,94.46,94.49,216361.0,69.7638,69.7785,69.6311,69.6532,216361.0
2020-03-27 13:45:00,94.49,94.74,94.49,94.7,161299.0,69.6532,69.8375,69.6532,69.808,161299.0
2020-03-27 13:50:00,94.7,94.72,94.63,94.68,286563.0,69.808,69.8228,69.7564,69.7933,286563.0
2020-03-27 13:55:00,94.68,94.76,94.66,94.75,177787.0,69.7933,69.8523,69.7785,69.8449,177787.0
2020-03-27 14:00:00,94.75,94.76,94.65,94.69,152186.0,69.8449,69.8523,69.7712,69.8007,152186.0
2020-03-27 14:05:00,94.69,94.82,94.69,94.78,147930.0,69.8007,69.8965,69.8007,69.867,147930.0
2020-03-27 14:10:00,94.77,94.79,94.68,94.79,179112.0,69.8596,69.8744,69.7933,69.8744,179112.0
2020-03-27 14:15:00,94.79,94.88,94.74,94.86,215529.0,69.8744,69.9407,69.8375,69.926,215529.0
2020-03-27 14:20:00,94.87,94.91,94.82,94.86,236164.0,69.9333,69.9628,69.8965,69.926,236164.0
2020-03-27 14:25:00,94.85,94.9,94.74,94.85,231714.0,69.9186,69.9555,69.8375,69.9186,231714.0
2020-03-27 14:30:00,94.84,94.93,94.79,94.91,241573.0,69.9112,69.9776,69.8744,69.9628,241573.0
2020-03-27 14:35:00,94.91,94.98,94.83,94.85,163788.0,69.9628,70.0144,69.9039,69.9186,163788.0
2020-03-27 14:40:00,94.89,94.93,94.76,94.77,147442.0,69.9481,69.9776,69.8523,69.8596,147442.0
2020-03-27 14:45:00,94.78,94.85,94.73,94.78,195428.0,69.867,69.9186,69.8301,69.867,195428.0
2020-03-27 14:50:00,94.76,94.88,94.72,94.85,290155.0,69.8523,69.9407,69.8228,69.9186,290155.0
2020-03-27 14:55:00,94.84,94.92,94.79,94.9,150193.0,69.9112,69.9702,69.8744,69.9555,150193.0
2020-03-27 15:00:00,94.9,95.2,94.84,95.14,166495.0,69.9555,70.1766,69.9112,70.1324,166495.0
2020-03-27 15:05:00,95.12,95.2,94.99,95.12,158466.0,70.1176,70.1766,70.0218,70.1176,158466.0
2020-03-27 15:10:00,95.12,95.17,94.99,95.01,188097.0,70.1176,70.1545,70.0218,70.0366,188097.0
2020-03-27 15:15:00,95.03,95.1,94.99,95.02,281509.0,70.0513,70.1029,70.0218,70.0439,281509.0
2020-03-27 15:20:00,95.03,95.19,94.96,95.19,174118.0,70.0513,70.1692,69.9997,70.1692,174118.0
2020-03-27 15:25:00,95.18,95.21,95.0,95.01,238478.0,70.1619,70.184,70.0292,70.0366,238478.0
2020-03-27 15:30:00,95.01,95.05,94.8,94.89,247366.0,70.0366,70.066,69.8817,69.9481,247366.0
2020-03-27 15:35:00,94.89,94.92,94.79,94.82,311968.0,69.9481,69.9702,69.8744,69.8965,311968.0
2020-03-27 15:40:00,94.82,94.85,94.42,94.61,522919.0,69.8965,69.9186,69.6016,69.7417,522919.0
2020-03-27 15:45:00,94.59,94.75,94.47,94.51,344337.0,69.7269,69.8449,69.6385,69.668,344337.0
2020-03-27 15:50:00,94.48,94.51,94.03,94.15,195609.0,69.6459,69.668,69.3141,69.4026,195609.0
2020-03-27 15:55:00,94.14,94.79,94.14,94.51,431824.0,69.3952,69.8744,69.3952,69.668,431824.0
2020-03-30 09:30:00,94.52,94.72,94.52,94.61,53057.0,69.6753,69.8228,69.6753,69.7417,53057.0
2020-03-30 09:35:00,94.61,94.61,94.21,94.21,125197.0,69.7417,69.7417,69.4468,69.4468,125197.0
2020-03-30 09:40:00,94.23,94.29,93.98,94.15,65086.0,69.4616,69.5058,69.2773,69.4026,65086.0
2020-03-30 09:45:00,94.14,94.45,94.12,94.45,62394.0,69.3952,69.6237,69.3805,69.6237,62394.0
2020-03-30 09:50:00,94.46,94.66,94.4,94.42,101467.0,69.6311,69.7785,69.5869,69.6016,101467.0
2020-03-30 09:55:00,94.41,94.46,94.32,94.41,13959.0,69.5943,69.6311,69.5279,69.5943,13959.0
2020-03-30 10:00:00,94.49,94.7,94.43,94.7,23076.0,69.6532,69.808,69.609,69.808,23076.0
2020-03-30 10:05:00,94.7,94.75,94.62,94.67,29280.0,69.808,69.8449,69.7491,69.7859,29280.0
2020-03-30 10:10:00,94.67,94.76,94.55,94.75,19710.0,69.7859,69.8523,69.6975,69.8449,19710.0
2020-03-30 10:15:00,94.74,94.88,94.73,94.85,26357.0,69.8375,69.9407,69.8301,69.9186,26357.0
2020-03-30 10:20:00,94.88,95.03,94.82,94.98,42023.0,69.9407,70.0513,69.8965,70.0144,42023.0
2020-03-30 10:25:00,94.98,95.12,94.95,95.04,43101.0,70.0144,70.1176,69.9923,70.0587,43101.0
2020-03-30 10:30:00,95.04,95.16,95.02,95.14,32111.0,70.0587,70.1471,70.0439,70.1324,32111.0
2020-03-30 10:35:00,95.17,95.36,95.16,95.31,70365.0,70.1545,70.2946,70.1471,70.2577,70365.0
2020-03-30 10:40:00,95.31,95.37,95.17,95.17,125238.0,70.2577,70.3019,70.1545,70.1545,125238.0
2020-03-30 10:45:00,95.16,95.32,95.14,95.31,114357.0,70.1471,70.2651,70.1324,70.2577,114357.0
2020-03-30 10:50:00,95.32,95.32,95.11,95.12,58494.0,70.2651,70.2651,70.1103,70.1176,58494.0
2020-03-30 10:55:00,95.14,95.17,94.98,95.04,59981.0,70.1324,70.1545,70.0144,70.0587,59981.0
2020-03-30 11:00:00,95.02,95.17,95.02,95.17,29940.0,70.0439,70.1545,70.0439,70.1545,29940.0
2020-03-30 11:05:00,95.18,95.29,95.12,95.23,76412.0,70.1619,70.243,70.1176,70.1987,76412.0
2020-03-30 11:10:00,95.23,95.42,95.21,95.37,116414.0,70.1987,70.3388,70.184,70.3019,116414.0
2020-03-30 11:15:00,95.37,95.46,95.33,95.45,29784.0,70.3019,70.3683,70.2724,70.3609,29784.0
2020-03-30 11:20:00,95.44,95.49,95.4,95.49,57127.0,70.3535,70.3904,70.324,70.3904,57127.0
2020-03-30 11:25:00,95.45,95.52,95.37,95.51,27972.0,70.3609,70.4125,70.3019,70.4051,27972.0
2020-03-30 11:30:00,95.52,95.56,95.49,95.53,72032.0,70.4125,70.442,70.3904,70.4199,72032.0
2020-03-30 11:35:00,95.53,95.55,95.4,95.45,57669.0,70.4199,70.4346,70.324,70.3609,57669.0
2020-03-30 11:40:00,95.45,95.55,95.45,95.54,25172.0,70.3609,70.4346,70.3609,70.4272,25172.0
2020-03-30 11:45:00,95.54,95.54,95.41,95.48,45336.0,70.4272,70.4272,70.3314,70.383,45336.0
2020-03-30 11:50:00,95.45,95.52,95.45,95.47,33299.0,70.3609,70.4125,70.3609,70.3756,33299.0
2020-03-30 11:55:00,95.46,95.53,95.45,95.49,73173.0,70.3683,70.4199,70.3609,70.3904,73173.0
2020-03-30 12:00:00,95.5,95.52,95.29,95.39,151864.0,70.3978,70.4125,70.243,70.3167,151864.0
2020-03-30 12:05:00,95.37,95.42,95.3,95.34,76327.0,70.3019,70.3388,70.2503,70.2798,76327.0
2020-03-30 12:10:00,95.34,95.43,95.31,95.35,97546.0,70.2798,70.3462,70.2577,70.2872,97546.0
2020-03-30 12:15:00,95.36,95.49,95.35,95.47,95781.0,70.2946,70.3904,70.2872,70.3756,95781.0
2020-03-30 12:20:00,95.47,95.49,95.29,95.37,101593.0,70.3756,70.3904,70.243,70.3019,101593.0
2020-03-30 12:25:00,95.4,95.52,95.4,95.51,33412.0,70.324,70.4125,70.324,70.4051,33412.0
2020-03-30 12:30:00,95.51,95.51,95.32,95.36,87194.0,70.4051,70.4051,70.2651,70.2946,87194.0
2020-03-30 12:35:00,95.35,95.44,95.32,95.44,82003.0,70.2872,70.3535,70.2651,70.3535,82003.0
2020-03-30 12:40:00,95.44,95.46,95.3,95.3,57996.0,70.3535,70.3683,70.2503,70.2503,57996.0
2020-03-30 12:45:00,95.3,95.32,95.18,95.23,72763.0,70.2503,70.2651,70.1619,70.1987,72763.0
2020-03-30 12:50:00,95.24,95.34,95.23,95.34,31369.0,70.2061,70.2798,70.1987,70.2798,31369.0
2020-03-30 12:55:00,95.33,95.33,95.26,95.26,55125.0,70.2724,70.2724,70.2208,70.2208,55125.0
2020-03-30 13:00:00,95.26,95.26,95.03,95.08,24126.0,70.2208,70.2208,70.0513,70.0882,24126.0
2020-03-30 13:05:00,95.09,95.1,94.96,95.03,138351.0,70.0955,70.1029,69.9997,70.0513,138351.0
2020-03-30 13:10:00,95.04,95.14,95.02,95.03,37981.0,70.0587,70.1324,70.0439,70.0513,37981.0
2020-03-30 13:15:00,95.06,95.16,95.06,95.1,35726.0,70.0734,70.1471,70.0734,70.1029,35726.0
2020-03-30 13:20:00,95.09,95.14,95.05,95.12,17257.0,70.0955,70.1324,70.066,70.1176,17257.0
2020-03-30 13:25:00,95.12,95.16,95.06,95.14,41187.0,70.1176,70.1471,70.0734,70.1324,41187.0
2020-03-30 13:30:00,95.15,95.16,95.07,95.16,15140.0,70.1398,70.1471,70.0808,70.1471,15140.0
2020-03-30 13:35:00,95.15,95.15,95.03,95.14,15427.0,70.1398,70.1398,70.0513,70.1324,15427.0
2020-03-30 13:40:00,95.16,95.17,94.97,95.06,21400.0,70.1471,70.1545,70.0071,70.0734,21400.0
2020-03-30 13:45:00,95.07,95.08,95.02,95.07,25447.0,70.0808,70.0882,70.0439,70.0808,25447.0
2020-03-30 13:50:00,95.08,95.12,95.01,95.1,34559.0,70.0882,70.1176,70.0366,70.1029,34559.0
2020-03-30 13:55:00,95.09,95.1,94.93,94.95,65725.0,70.0955,70.1029,69.9776,69.9923,65725.0
2020-03-30 14:00:00,94.94,95.18,94.92,95.02,233047.0,69.985,70.1619,69.9702,70.0439,233047.0
2020-03-30 14:05:00,95.02,95.12,95.01,95.07,321134.0,70.0439,70.1176,70.0366,70.0808,321134.0
2020-03-30 14:10:00,95.08,95.09,94.94,95.03,57508.0,70.0882,70.0955,69.985,70.0513,57508.0
2020-03-30 14:15:00,95.04,95.13,95.02,95.13,37161.0,70.0587,70.125,70.0439,70.125,37161.0
2020-03-30 14:20:00,95.11,95.24,95.07,95.19,47088.0,70.1103,70.2061,70.0808,70.1692,47088.0
2020-03-30 14:25:00,95.2,95.41,95.18,95.41,85580.0,70.1766,70.3314,70.1619,70.3314,85580.0
2020-03-30 14:30:00,95.4,95.53,95.37,95.43,116520.0,70.324,70.4199,70.3019,70.3462,116520.0
2020-03-30 14:35:00,95.44,95.54,95.42,95.54,41182.0,70.3535,70.4272,70.3388,70.4272,41182.0
2020-03-30 14:40:00,95.53,95.67,95.52,95.63,81164.0,70.4199,70.5231,70.4125,70.4936,81164.0
2020-03-30 14:45:00,95.62,95.68,95.53,95.59,70540.0,70.4862,70.5304,70.4199,70.4641,70540.0
2020-03-30 14:50:00,95.59,95.69,95.55,95.63,126435.0,70.4641,70.5378,70.4346,70.4936,126435.0
2020-03-30 14:55:00,95.65,95.99,95.52,95.65,225630.0,70.5083,70.759,70.4125,70.5083,225630.0
2020-03-30 15:00:00,95.65,95.75,95.61,95.7,138165.0,70.5083,70.582,70.4788,70.5452,138165.0
2020-03-30 15:05:00,95.72,95.77,95.65,95.77,127059.0,70.5599,70.5968,70.5083,70.5968,127059.0
2020-03-30 15:10:00,95.75,95.88,95.74,95.83,55730.0,70.582,70.6779,70.5747,70.641,55730.0
2020-03-30 15:15:00,95.83,95.84,95.69,95.77,25359.0,70.641,70.6484,70.5378,70.5968,25359.0
2020-03-30 15:20:00,95.78,95.8,95.59,95.59,133937.0,70.6042,70.6189,70.4641,70.4641,133937.0
2020-03-30 15:25:00,95.6,95.6,95.28,95.38,106826.0,70.4715,70.4715,70.2356,70.3093,106826.0
2020-03-30 15:30:00,95.4,95.47,95.34,95.45,374200.0,70.324,70.3756,70.2798,70.3609,374200.0
2020-03-30 15:35:00,95.45,95.64,95.35,95.62,85842.0,70.3609,70.501,70.2872,70.4862,85842.0
2020-03-30 15:40:00,95.63,95.73,95.56,95.59,361506.0,70.4936,70.5673,70.442,70.4641,361506.0
2020-03-30 15:45:00,95.59,95.85,95.58,95.7,418554.0,70.4641,70.6558,70.4567,70.5452,418554.0
2020-03-30 15:50:00,95.71,95.76,95.48,95.52,393121.0,70.5526,70.5894,70.383,70.4125,393121.0
2020-03-30 15:55:00,95.51,95.52,95.27,95.33,636683.0,70.4051,70.4125,70.2282,70.2724,636683.0
2020-03-31 09:30:00,94.82,95.14,94.82,95.0,51684.0,69.8965,70.1324,69.8965,70.0292,51684.0
2020-03-31 09:35:00,95.06,95.11,94.81,94.91,63548.0,70.0734,70.1103,69.8891,69.9628,63548.0
2020-03-31 09:40:00,94.95,95.04,94.91,94.91,29666.0,69.9923,70.0587,69.9628,69.9628,29666.0
2020-03-31 09:45:00,94.9,94.96,94.85,94.94,99269.0,69.9555,69.9997,69.9186,69.985,99269.0
2020-03-31 09:50:00,94.95,94.95,94.75,94.86,100948.0,69.9923,69.9923,69.8449,69.926,100948.0
2020-03-31 09:55:00,94.88,94.97,94.84,94.89,41533.0,69.9407,70.0071,69.9112,69.9481,41533.0
2020-03-31 10:00:00,94.94,95.04,94.93,95.01,4630.0,69.985,70.0587,69.9776,70.0366,4630.0
2020-03-31 10:05:00,95.03,95.15,95.03,95.06,38313.0,70.0513,70.1398,70.0513,70.0734,38313.0
2020-03-31 10:10:00,95.07,95.29,95.07,95.27,126240.0,70.0808,70.243,70.0808,70.2282,126240.0
2020-03-31 10:15:00,95.27,95.3,95.2,95.28,69327.0,70.2282,70.2503,70.1766,70.2356,69327.0
2020-03-31 10:20:00,95.28,95.31,95.22,95.25,60038.0,70.2356,70.2577,70.1914,70.2135,60038.0
2020-03-31 10:25:00,95.24,95.26,95.13,95.18,50674.0,70.2061,70.2208,70.125,70.1619,50674.0
2020-03-31 10:30:00,95.18,95.29,95.18,95.23,43857.0,70.1619,70.243,70.1619,70.1987,43857.0
2020-03-31 10:35:00,95.22,95.3,95.22,95.28,29591.0,70.1914,70.2503,70.1914,70.2356,29591.0
2020-03-31 10:40:00,95.28,95.33,95.21,95.28,39534.0,70.2356,70.2724,70.184,70.2356,39534.0
2020-03-31 10:45:00,95.23,95.24,95.15,95.19,30736.0,70.1987,70.2061,70.1398,70.1692,30736.0
2020-03-31 10:50:00,95.17,95.28,95.1,95.1,31608.0,70.1545,70.2356,70.1029,70.1029,31608.0
2020-03-31 10:55:00,95.11,95.19,95.06,95.09,72416.0,70.1103,70.1692,70.0734,70.0955,72416.0
2020-03-31 11:00:00,95.08,95.09,94.91,94.96,59639.0,70.0882,70.0955,69.9628,69.9997,59639.0
2020-03-31 11:05:00,94.99,95.04,94.96,94.98,63137.0,70.0218,70.0587,69.9997,70.0144,63137.0
2020-03-31 11:10:00,94.99,95.03,94.94,94.96,47195.0,70.0218,70.0513,69.985,69.9997,47195.0
2020-03-31 11:15:00,94.97,95.02,94.91,94.92,104153.0,70.0071,70.0439,69.9628,69.9702,104153.0
2020-03-31 11:20:00,94.93,95.03,94.9,95.02,39022.0,69.9776,70.0513,69.9555,70.0439,39022.0
2020-03-31 11:25:00,95.02,95.24,94.99,95.23,72889.0,70.0439,70.2061,70.0218,70.1987,72889.0
2020-03-31 11:30:00,95.22,95.35,95.21,95.35,130282.0,70.1914,70.2872,70.184,70.2872,130282.0
2020-03-31 11:35:00,95.35,95.43,95.31,95.34,69386.0,70.2872,70.3462,70.2577,70.2798,69386.0
2020-03-31 11:40:00,95.35,95.5,95.35,95.46,69972.0,70.2872,70.3978,70.2872,70.3683,69972.0
2020-03-31 11:45:00,95.46,95.47,95.31,95.37,100433.0,70.3683,70.3756,70.2577,70.3019,100433.0
2020-03-31 11:50:00,95.36,95.42,95.29,95.29,98155.0,70.2946,70.3388,70.243,70.243,98155.0
2020-03-31 11:55:00,95.3,95.34,95.25,95.32,129581.0,70.2503,70.2798,70.2135,70.2651,129581.0
2020-03-31 12:00:00,95.3,95.35,95.23,95.23,46961.0,70.2503,70.2872,70.1987,70.1987,46961.0
2020-03-31 12:05:00,95.23,95.33,95.22,95.32,110702.0,70.1987,70.2724,70.1914,70.2651,110702.0
2020-03-31 12:10:00,95.31,95.34,95.29,95.31,67007.0,70.2577,70.2798,70.243,70.2577,67007.0
2020-03-31 12:15:00,95.32,95.33,95.14,95.16,111733.0,70.2651,70.2724,70.1324,70.1471,111733.0
2020-03-31 12:20:00,95.16,95.17,95.03,95.06,75028.0,70.1471,70.1545,70.0513,70.0734,75028.0
2020-03-31 12:25:00,95.05,95.05,94.86,94.97,44650.0,70.066,70.066,69.926,70.0071,44650.0
2020-03-31 12:30:00,94.97,94.98,94.82,94.87,35664.0,70.0071,70.0144,69.8965,69.9333,35664.0
2020-03-31 12:35:00,94.84,94.86,94.59,94.6,131164.0,69.9112,69.926,69.7269,69.7343,131164.0
2020-03-31 12:40:00,94.61,94.8,94.59,94.74,60761.0,69.7417,69.8817,69.7269,69.8375,60761.0
2020-03-31 12:45:00,94.73,94.84,94.69,94.82,75531.0,69.8301,69.9112,69.8007,69.8965,75531.0
2020-03-31 12:50:00,94.82,94.89,94.76,94.89,51991.0,69.8965,69.9481,69.8523,69.9481,51991.0
2020-03-31 12:55:00,94.88,94.88,94.71,94.73,37284.0,69.9407,69.9407,69.8154,69.8301,37284.0
2020-03-31 13:00:00,94.73,94.84,94.72,94.74,64854.0,69.8301,69.9112,69.8228,69.8375,64854.0
2020-03-31 13:05:00,94.74,94.79,94.65,94.79,29823.0,69.8375,69.8744,69.7712,69.8744,29823.0
2020-03-31 13:10:00,94.77,94.8,94.67,94.77,42037.0,69.8596,69.8817,69.7859,69.8596,42037.0
2020-03-31 13:15:00,94.77,94.78,94.68,94.73,24478.0,69.8596,69.867,69.7933,69.8301,24478.0
2020-03-31 13:20:00,94.71,94.73,94.56,94.62,28369.0,69.8154,69.8301,69.7048,69.7491,28369.0
2020-03-31 13:25:00,94.62,94.74,94.62,94.74,20113.0,69.7491,69.8375,69.7491,69.8375,20113.0
2020-03-31 13:30:00,94.72,94.84,94.64,94.77,96588.0,69.8228,69.9112,69.7638,69.8596,96588.0
2020-03-31 13:35:00,94.76,94.88,94.74,94.86,134657.0,69.8523,69.9407,69.8375,69.926,134657.0
2020-03-31 13:40:00,94.87,94.92,94.86,94.86,88769.0,69.9333,69.9702,69.926,69.926,88769.0
2020-03-31 13:45:00,94.87,94.94,94.87,94.93,90039.0,69.9333,69.985,69.9333,69.9776,90039.0
2020-03-31 13:50:00,94.93,94.95,94.84,94.88,244059.0,69.9776,69.9923,69.9112,69.9407,244059.0
2020-03-31 13:55:00,94.87,95.03,94.87,95.02,186820.0,69.9333,70.0513,69.9333,70.0439,186820.0
2020-03-31 14:00:00,95.03,95.06,94.98,95.01,73555.0,70.0513,70.0734,70.0144,70.0366,73555.0
2020-03-31 14:05:00,95.03,95.1,94.98,95.09,104983.0,70.0513,70.1029,70.0144,70.0955,104983.0
2020-03-31 14:10:00,95.09,95.09,94.92,94.93,60524.0,70.0955,70.0955,69.9702,69.9776,60524.0
2020-03-31 14:15:00,94.93,94.97,94.82,94.89,167419.0,69.9776,70.0071,69.8965,69.9481,167419.0
2020-03-31 14:20:00,94.89,94.96,94.88,94.94,79150.0,69.9481,69.9997,69.9407,69.985,79150.0
2020-03-31 14:25:00,94.95,95.04,94.95,95.04,96094.0,69.9923,70.0587,69.9923,70.0587,96094.0
2020-03-31 14:30:00,95.03,95.06,94.97,95.04,119572.0,70.0513,70.0734,70.0071,70.0587,119572.0
2020-03-31 14:35:00,95.05,95.11,95.04,95.11,115587.0,70.066,70.1103,70.0587,70.1103,115587.0
2020-03-31 14:40:00,95.1,95.16,95.09,95.13,96874.0,70.1029,70.1471,70.0955,70.125,96874.0
2020-03-31 14:45:00,95.13,95.16,95.04,95.12,58703.0,70.125,70.1471,70.0587,70.1176,58703.0
2020-03-31 14:50:00,95.14,95.21,95.11,95.15,105376.0,70.1324,70.184,70.1103,70.1398,105376.0
2020-03-31 14:55:00,95.15,95.22,95.13,95.21,106846.0,70.1398,70.1914,70.125,70.184,106846.0
2020-03-31 15:00:00,95.2,95.27,95.19,95.23,147448.0,70.1766,70.2282,70.1692,70.1987,147448.0
2020-03-31 15:05:00,95.22,95.23,95.07,95.15,130357.0,70.1914,70.1987,70.0808,70.1398,130357.0
2020-03-31 15:10:00,95.15,95.15,94.85,94.9,86116.0,70.1398,70.1398,69.9186,69.9555,86116.0
2020-03-31 15:15:00,94.9,94.96,94.83,94.84,85951.0,69.9555,69.9997,69.9039,69.9112,85951.0
2020-03-31 15:20:00,94.84,94.86,94.61,94.61,87620.0,69.9112,69.926,69.7417,69.7417,87620.0
2020-03-31 15:25:00,94.61,94.84,94.61,94.75,95421.0,69.7417,69.9112,69.7417,69.8449,95421.0
2020-03-31 15:30:00,94.75,94.88,94.75,94.88,68314.0,69.8449,69.9407,69.8449,69.9407,68314.0
2020-03-31 15:35:00,94.88,95.01,94.81,94.98,100172.0,69.9407,70.0366,69.8891,70.0144,100172.0
2020-03-31 15:40:00,94.97,95.04,94.87,94.96,55990.0,70.0071,70.0587,69.9333,69.9997,55990.0
2020-03-31 15:45:00,94.97,94.97,94.68,94.68,157946.0,70.0071,70.0071,69.7933,69.7933,157946.0
2020-03-31 15:50:00,94.68,94.96,94.67,94.9,229794.0,69.7933,69.9997,69.7859,69.9555,229794.0
2020-03-31 15:55:00,94.91,94.96,94.67,94.75,238970.0,69.9628,69.9997,69.7859,69.8449,238970.0
2020-04-01 09:30:00,92.67,92.68,92.1,92.26,245708.0,68.6519,68.6593,68.2296,68.3481,245708.0
2020-04-01 09:35:00,92.22,92.5,92.14,92.42,90018.0,68.3185,68.5259,68.2592,68.4667,90018.0
2020-04-01 09:40:00,92.41,92.63,92.33,92.52,110707.0,68.4593,68.6222,68.4,68.5407,110707.0
2020-04-01 09:45:00,92.51,92.51,92.18,92.22,108787.0,68.5333,68.5333,68.2889,68.3185,108787.0
2020-04-01 09:50:00,92.22,92.5,92.21,92.44,51852.0,68.3185,68.5259,68.3111,68.4815,51852.0
2020-04-01 09:55:00,92.4,92.4,92.25,92.3,96162.0,68.4518,68.4518,68.3407,68.3778,96162.0
2020-04-01 10:00:00,92.3,92.39,92.09,92.13,59727.0,68.3778,68.4444,68.2222,68.2518,59727.0
2020-04-01 10:05:00,92.11,92.48,92.1,92.41,80391.0,68.237,68.5111,68.2296,68.4593,80391.0
2020-04-01 10:10:00,92.42,92.46,92.34,92.37,81520.0,68.4667,68.4963,68.4074,68.4296,81520.0
2020-04-01 10:15:00,92.38,92.46,92.3,92.3,72666.0,68.437,68.4963,68.3778,68.3778,72666.0
2020-04-01 10:20:00,92.3,92.42,92.24,92.25,77258.0,68.3778,68.4667,68.3333,68.3407,77258.0
2020-04-01 10:25:00,92.26,92.26,92.17,92.23,94602.0,68.3481,68.3481,68.2815,68.3259,94602.0
2020-04-01 10:30:00,92.23,92.29,92.18,92.2,76674.0,68.3259,68.3704,68.2889,68.3037,76674.0
2020-04-01 10:35:00,92.19,92.3,92.15,92.21,69903.0,68.2963,68.3778,68.2666,68.3111,69903.0
2020-04-01 10:40:00,92.21,92.28,92.18,92.18,48412.0,68.3111,68.3629,68.2889,68.2889,48412.0
2020-04-01 10:45:00,92.18,92.43,92.17,92.4,60913.0,68.2889,68.4741,68.2815,68.4518,60913.0
2020-04-01 10:50:00,92.39,92.39,92.29,92.35,118783.0,68.4444,68.4444,68.3704,68.4148,118783.0
2020-04-01 10:55:00,92.35,92.41,92.29,92.34,157743.0,68.4148,68.4593,68.3704,68.4074,157743.0
2020-04-01 11:00:00,92.34,92.4,92.31,92.31,94569.0,68.4074,68.4518,68.3852,68.3852,94569.0
2020-04-01 11:05:00,92.3,92.48,92.3,92.48,62350.0,68.3778,68.5111,68.3778,68.5111,62350.0
2020-04-01 11:10:00,92.47,92.52,92.43,92.46,17380.0,68.5037,68.5407,68.4741,68.4963,17380.0
2020-04-01 11:15:00,92.46,92.46,92.37,92.39,37768.0,68.4963,68.4963,68.4296,68.4444,37768.0
2020-04-01 11:20:00,92.38,92.41,92.26,92.27,45794.0,68.437,68.4593,68.3481,68.3555,45794.0
2020-04-01 11:25:00,92.26,92.26,92.05,92.08,43908.0,68.3481,68.3481,68.1926,68.2148,43908.0
2020-04-01 11:30:00,92.07,92.19,92.01,92.19,82870.0,68.2074,68.2963,68.1629,68.2963,82870.0
2020-04-01 11:35:00,92.18,92.25,92.05,92.06,173622.0,68.2889,68.3407,68.1926,68.2,173622.0
2020-04-01 11:40:00,92.05,92.07,91.89,92.01,137265.0,68.1926,68.2074,68.074,68.1629,137265.0
2020-04-01 11:45:00,92.01,92.03,91.9,91.94,90937.0,68.1629,68.1777,68.0814,68.1111,90937.0
2020-04-01 11:50:00,91.94,91.96,91.87,91.94,62488.0,68.1111,68.1259,68.0592,68.1111,62488.0
2020-04-01 11:55:00,91.94,92.02,91.85,91.85,68366.0,68.1111,68.1703,68.0444,68.0444,68366.0
2020-04-01 12:00:00,91.86,91.9,91.79,91.87,37525.0,68.0518,68.0814,67.9999,68.0592,37525.0
2020-04-01 12:05:00,91.86,91.91,91.82,91.82,48024.0,68.0518,68.0888,68.0222,68.0222,48024.0
2020-04-01 12:10:00,91.82,91.92,91.82,91.92,54156.0,68.0222,68.0963,68.0222,68.0963,54156.0
2020-04-01 12:15:00,91.9,92.01,91.9,91.92,41376.0,68.0814,68.1629,68.0814,68.0963,41376.0
2020-04-01 12:20:00,91.92,91.99,91.91,91.96,93659.0,68.0963,68.1481,68.0888,68.1259,93659.0
2020-04-01 12:25:00,91.96,92.0,91.84,91.84,50750.0,68.1259,68.1555,68.037,68.037,50750.0
2020-04-01 12:30:00,91.84,91.92,91.77,91.84,61122.0,68.037,68.0963,67.9851,68.037,61122.0
2020-04-01 12:35:00,91.83,91.83,91.63,91.69,90251.0,68.0296,68.0296,67.8814,67.9259,90251.0
2020-04-01 12:40:00,91.7,91.7,91.61,91.65,67896.0,67.9333,67.9333,67.8666,67.8962,67896.0
2020-04-01 12:45:00,91.66,91.7,91.55,91.56,94297.0,67.9036,67.9333,67.8221,67.8296,94297.0
2020-04-01 12:50:00,91.57,91.61,91.53,91.6,76651.0,67.837,67.8666,67.8073,67.8592,76651.0
2020-04-01 12:55:00,91.59,91.68,91.58,91.6,55344.0,67.8518,67.9185,67.8444,67.8592,55344.0
2020-04-01 13:00:00,91.58,91.59,91.51,91.55,47634.0,67.8444,67.8518,67.7925,67.8221,47634.0
2020-04-01 13:05:00,91.54,91.59,91.47,91.58,49325.0,67.8147,67.8518,67.7629,67.8444,49325.0
2020-04-01 13:10:00,91.58,91.7,91.58,91.6,69903.0,67.8444,67.9333,67.8444,67.8592,69903.0
2020-04-01 13:15:00,91.6,91.61,91.51,91.56,69747.0,67.8592,67.8666,67.7925,67.8296,69747.0
2020-04-01 13:20:00,91.56,91.66,91.56,91.65,21367.0,67.8296,67.9036,67.8296,67.8962,21367.0
2020-04-01 13:25:00,91.67,91.71,91.57,91.65,22624.0,67.911,67.9407,67.837,67.8962,22624.0
2020-04-01 13:30:00,91.64,91.64,91.55,91.56,55501.0,67.8888,67.8888,67.8221,67.8296,55501.0
2020-04-01 13:35:00,91.55,91.63,91.55,91.63,44799.0,67.8221,67.8814,67.8221,67.8814,44799.0
2020-04-01 13:40:00,91.64,91.75,91.63,91.73,34402.0,67.8888,67.9703,67.8814,67.9555,34402.0
2020-04-01 13:45:00,91.72,91.77,91.64,91.71,56055.0,67.9481,67.9851,67.8888,67.9407,56055.0
2020-04-01 13:50:00,91.69,91.82,91.69,91.8,67877.0,67.9259,68.0222,67.9259,68.0074,67877.0
2020-04-01 13:55:00,91.8,91.89,91.8,91.87,55558.0,68.0074,68.074,68.0074,68.0592,55558.0
2020-04-01 14:00:00,91.87,91.95,91.81,91.92,66550.0,68.0592,68.1185,68.0148,68.0963,66550.0
2020-04-01 14:05:00,91.91,92.0,91.89,91.93,65781.0,68.0888,68.1555,68.074,68.1037,65781.0
2020-04-01 14:10:00,91.93,91.94,91.86,91.87,59843.0,68.1037,68.1111,68.0518,68.0592,59843.0
2020-04-01 14:15:00,91.86,91.87,91.82,91.85,67914.0,68.0518,68.0592,68.0222,68.0444,67914.0
2020-04-01 14:20:00,91.84,91.87,91.74,91.76,63666.0,68.037,68.0592,67.9629,67.9777,63666.0
2020-04-01 14:25:00,91.76,91.8,91.68,91.73,81098.0,67.9777,68.0074,67.9185,67.9555,81098.0
2020-04-01 14:30:00,91.72,91.72,91.54,91.62,114984.0,67.9481,67.9481,67.8147,67.874,114984.0
2020-04-01 14:35:00,91.62,91.76,91.61,91.73,37415.0,67.874,67.9777,67.8666,67.9555,37415.0
2020-04-01 14:40:00,91.73,91.74,91.61,91.63,43986.0,67.9555,67.9629,67.8666,67.8814,43986.0
2020-04-01 14:45:00,91.63,91.72,91.62,91.68,47607.0,67.8814,67.9481,67.874,67.9185,47607.0
2020-04-01 14:50:00,91.66,91.67,91.58,91.61,66440.0,67.9036,67.911,67.8444,67.8666,66440.0
2020-04-01 14:55:00,91.6,91.61,91.53,91.53,46654.0,67.8592,67.8666,67.8073,67.8073,46654.0
2020-04-01 15:00:00,91.55,91.61,91.54,91.57,48620.0,67.8221,67.8666,67.8147,67.837,48620.0
2020-04-01 15:05:00,91.57,91.66,91.56,91.64,37234.0,67.837,67.9036,67.8296,67.8888,37234.0
2020-04-01 15:10:00,91.63,91.68,91.6,91.63,22844.0,67.8814,67.9185,67.8592,67.8814,22844.0
2020-04-01 15:15:00,91.63,91.66,91.61,91.66,44313.0,67.8814,67.9036,67.8666,67.9036,44313.0
2020-04-01 15:20:00,91.65,91.66,91.52,91.53,55902.0,67.8962,67.9036,67.7999,67.8073,55902.0
2020-04-01 15:25:00,91.52,91.53,91.43,91.45,77670.0,67.7999,67.8073,67.7333,67.7481,77670.0
2020-04-01 15:30:00,91.45,91.61,91.45,91.58,121981.0,67.7481,67.8666,67.7481,67.8444,121981.0
2020-04-01 15:35:00,91.59,91.61,91.57,91.58,115586.0,67.8518,67.8666,67.837,67.8444,115586.0
2020-04-01 15:40:00,91.59,91.68,91.52,91.53,206378.0,67.8518,67.9185,67.7999,67.8073,206378.0
2020-04-01 15:45:00,91.53,91.74,91.53,91.65,361908.0,67.8073,67.9629,67.8073,67.8962,361908.0
2020-04-01 15:50:00,91.64,91.82,91.6,91.73,178627.0,67.8888,68.0222,67.8592,67.9555,178627.0
2020-04-01 15:55:00,91.73,91.78,91.53,91.71,188521.0,67.9555,67.9925,67.8073,67.9407,188521.0
2020-04-02 09:30:00,91.76,91.94,91.41,91.8,83964.0,67.9777,68.1111,67.7184,68.0074,83964.0
2020-04-02 09:35:00,91.79,91.99,91.78,91.79,94046.0,67.9999,68.1481,67.9925,67.9999,94046.0
2020-04-02 09:40:00,91.81,91.89,91.53,91.57,82846.0,68.0148,68.074,67.8073,67.837,82846.0
2020-04-02 09:45:00,91.57,91.58,91.29,91.32,82705.0,67.837,67.8444,67.6295,67.6518,82705.0
2020-04-02 09:50:00,91.31,91.5,91.3,91.35,105689.0,67.6444,67.7851,67.6369,67.674,105689.0
2020-04-02 09:55:00,91.34,91.6,91.34,91.6,31983.0,67.6666,67.8592,67.6666,67.8592,31983.0
2020-04-02 10:00:00,91.6,91.72,91.53,91.66,34885.0,67.8592,67.9481,67.8073,67.9036,34885.0
2020-04-02 10:05:00,91.66,91.79,91.56,91.79,79076.0,67.9036,67.9999,67.8296,67.9999,79076.0
2020-04-02 10:10:00,91.81,91.9,91.79,91.86,69616.0,68.0148,68.0814,67.9999,68.0518,69616.0
2020-04-02 10:15:00,91.86,91.94,91.67,91.9,105072.0,68.0518,68.1111,67.911,68.0814,105072.0
2020-04-02 10:20:00,91.9,91.95,91.85,91.89,78006.0,68.0814,68.1185,68.0444,68.074,78006.0
2020-04-02 10:25:00,91.87,92.01,91.8,92.0,83095.0,68.0592,68.1629,68.0074,68.1555,83095.0
2020-04-02 10:30:00,92.0,92.72,91.94,92.7,203504.0,68.1555,68.6889,68.1111,68.6741,203504.0
2020-04-02 10:35:00,92.71,93.92,92.7,93.51,259871.0,68.6815,69.5779,68.6741,69.2742,259871.0
2020-04-02 10:40:00,93.42,93.45,93.1,93.11,37352.0,69.2075,69.2297,68.9704,68.9778,37352.0
2020-04-02 10:45:00,93.11,93.21,92.81,92.83,66905.0,68.9778,69.0519,68.7556,68.7704,66905.0
2020-04-02 10:50:00,92.84,92.94,92.59,92.64,96797.0,68.7778,68.8519,68.5926,68.6296,96797.0
2020-04-02 10:55:00,92.64,93.03,92.64,93.01,85866.0,68.6296,68.9186,68.6296,68.9037,85866.0
2020-04-02 11:00:00,93.01,93.13,92.91,93.0,17002.0,68.9037,68.9926,68.8297,68.8963,17002.0
2020-04-02 11:05:00,92.99,92.99,92.69,92.77,32671.0,68.8889,68.8889,68.6667,68.726,32671.0
2020-04-02 11:10:00,92.78,92.78,92.58,92.64,27900.0,68.7334,68.7334,68.5852,68.6296,27900.0
2020-04-02 11:15:00,92.68,92.79,92.66,92.68,49493.0,68.6593,68.7408,68.6445,68.6593,49493.0
2020-04-02 11:20:00,92.69,92.69,92.49,92.53,47916.0,68.6667,68.6667,68.5185,68.5482,47916.0
2020-04-02 11:25:00,92.53,92.53,92.24,92.29,10312.0,68.5482,68.5482,68.3333,68.3704,10312.0
2020-04-02 11:30:00,92.29,92.57,92.28,92.54,65333.0,68.3704,68.5778,68.3629,68.5556,65333.0
2020-04-02 11:35:00,92.53,92.67,92.43,92.48,32683.0,68.5482,68.6519,68.4741,68.5111,32683.0
2020-04-02 11:40:00,92.47,92.61,92.47,92.48,53764.0,68.5037,68.6074,68.5037,68.5111,53764.0
2020-04-02 11:45:00,92.48,92.65,92.4,92.55,13323.0,68.5111,68.6371,68.4518,68.563,13323.0
2020-04-02 11:50:00,92.55,92.62,92.49,92.5,23321.0,68.563,68.6148,68.5185,68.5259,23321.0
2020-04-02 11:55:00,92.5,92.71,92.49,92.62,51829.0,68.5259,68.6815,68.5185,68.6148,51829.0
2020-04-02 12:00:00,92.64,92.66,92.42,92.42,29381.0,68.6296,68.6445,68.4667,68.4667,29381.0
2020-04-02 12:05:00,92.42,92.44,92.31,92.35,44468.0,68.4667,68.4815,68.3852,68.4148,44468.0
2020-04-02 12:10:00,92.35,92.43,92.31,92.4,56630.0,68.4148,68.4741,68.3852,68.4518,56630.0
2020-04-02 12:15:00,92.38,92.45,92.32,92.41,42432.0,68.437,68.4889,68.3926,68.4593,42432.0
2020-04-02 12:20:00,92.41,92.48,92.36,92.37,26820.0,68.4593,68.5111,68.4222,68.4296,26820.0
2020-04-02 12:25:00,92.35,92.45,92.3,92.31,22677.0,68.4148,68.4889,68.3778,68.3852,22677.0
2020-04-02 12:30:00,92.32,92.42,92.25,92.39,41677.0,68.3926,68.4667,68.3407,68.4444,41677.0
2020-04-02 12:35:00,92.38,92.53,92.38,92.47,43626.0,68.437,68.5482,68.437,68.5037,43626.0
2020-04-02 12:40:00,92.48,92.51,92.41,92.51,38939.0,68.5111,68.5333,68.4593,68.5333,38939.0
2020-04-02 12:45:00,92.5,92.62,92.47,92.6,23714.0,68.5259,68.6148,68.5037,68.6,23714.0
2020-04-02 12:50:00,92.59,92.64,92.57,92.61,14986.0,68.5926,68.6296,68.5778,68.6074,14986.0
2020-04-02 12:55:00,92.62,92.63,92.47,92.53,10858.0,68.6148,68.6222,68.5037,68.5482,10858.0
2020-04-02 13:00:00,92.54,92.66,92.49,92.51,26358.0,68.5556,68.6445,68.5185,68.5333,26358.0
2020-04-02 13:05:00,92.51,92.51,92.35,92.43,91023.0,68.5333,68.5333,68.4148,68.4741,91023.0
2020-04-02 13:10:00,92.42,92.44,92.27,92.31,27543.0,68.4667,68.4815,68.3555,68.3852,27543.0
2020-04-02 13:15:00,92.3,92.32,92.13,92.15,22554.0,68.3778,68.3926,68.2518,68.2666,22554.0
2020-04-02 13:20:00,92.15,92.21,92.12,92.14,46445.0,68.2666,68.3111,68.2444,68.2592,46445.0
2020-04-02 13:25:00,92.13,92.15,91.99,92.01,25209.0,68.2518,68.2666,68.1481,68.1629,25209.0
2020-04-02 13:30:00,92.01,92.05,91.93,92.03,16521.0,68.1629,68.1926,68.1037,68.1777,16521.0
2020-04-02 13:35:00,92.03,92.13,92.0,92.07,27965.0,68.1777,68.2518,68.1555,68.2074,27965.0
2020-04-02 13:40:00,92.05,92.22,92.03,92.21,33354.0,68.1926,68.3185,68.1777,68.3111,33354.0
2020-04-02 13:45:00,92.2,92.21,92.13,92.13,26259.0,68.3037,68.3111,68.2518,68.2518,26259.0
2020-04-02 13:50:00,92.12,92.26,92.1,92.21,40538.0,68.2444,68.3481,68.2296,68.3111,40538.0
2020-04-02 13:55:00,92.19,92.2,92.04,92.05,69670.0,68.2963,68.3037,68.1852,68.1926,69670.0
2020-04-02 14:00:00,92.06,92.06,91.71,91.76,51967.0,68.2,68.2,67.9407,67.9777,51967.0
2020-04-02 14:05:00,91.75,91.76,91.6,91.6,22200.0,67.9703,67.9777,67.8592,67.8592,22200.0
2020-04-02 14:10:00,91.62,91.86,91.57,91.86,41919.0,67.874,68.0518,67.837,68.0518,41919.0
2020-04-02 14:15:00,91.85,91.85,91.46,91.47,84830.0,68.0444,68.0444,67.7555,67.7629,84830.0
2020-04-02 14:20:00,91.46,91.7,91.46,91.61,43909.0,67.7555,67.9333,67.7555,67.8666,43909.0
2020-04-02 14:25:00,91.63,91.97,91.61,91.93,96993.0,67.8814,68.1333,67.8666,68.1037,96993.0
2020-04-02 14:30:00,91.92,92.06,91.76,91.98,44522.0,68.0963,68.2,67.9777,68.1407,44522.0
2020-04-02 14:35:00,91.99,92.2,91.94,92.16,22908.0,68.1481,68.3037,68.1111,68.274,22908.0
2020-04-02 14:40:00,92.14,92.15,91.95,91.98,28319.0,68.2592,68.2666,68.1185,68.1407,28319.0
2020-04-02 14:45:00,91.97,92.12,91.9,92.0,36783.0,68.1333,68.2444,68.0814,68.1555,36783.0
2020-04-02 14:50:00,92.0,92.27,91.98,92.18,47673.0,68.1555,68.3555,68.1407,68.2889,47673.0
2020-04-02 14:55:00,92.18,92.35,92.15,92.35,114625.0,68.2889,68.4148,68.2666,68.4148,114625.0
2020-04-02 15:00:00,92.36,92.45,92.18,92.25,177011.0,68.4222,68.4889,68.2889,68.3407,177011.0
2020-04-02 15:05:00,92.25,92.32,92.14,92.31,101326.0,68.3407,68.3926,68.2592,68.3852,101326.0
2020-04-02 15:10:00,92.32,92.34,92.2,92.25,45527.0,68.3926,68.4074,68.3037,68.3407,45527.0
2020-04-02 15:15:00,92.26,92.4,92.23,92.35,140710.0,68.3481,68.4518,68.3259,68.4148,140710.0
2020-04-02 15:20:00,92.34,92.38,92.3,92.33,197755.0,68.4074,68.437,68.3778,68.4,197755.0
2020-04-02 15:25:00,92.31,92.34,92.2,92.29,61833.0,68.3852,68.4074,68.3037,68.3704,61833.0
2020-04-02 15:30:00,92.3,92.36,92.15,92.22,97859.0,68.3778,68.4222,68.2666,68.3185,97859.0
2020-04-02 15:35:00,92.23,92.29,92.06,92.14,61074.0,68.3259,68.3704,68.2,68.2592,61074.0
2020-04-02 15:40:00,92.15,92.48,92.12,92.47,697958.0,68.2666,68.5111,68.2444,68.5037,697958.0
2020-04-02 15:45:00,92.46,92.49,92.24,92.31,128609.0,68.4963,68.5185,68.3333,68.3852,128609.0
2020-04-02 15:50:00,92.32,92.46,92.27,92.4,275702.0,68.3926,68.4963,68.3555,68.4518,275702.0
2020-04-02 15:55:00,92.4,92.44,92.25,92.32,252792.0,68.4518,68.4815,68.3407,68.3926,252792.0
2020-04-03 09:30:00,92.41,92.49,92.1,92.22,32587.0,68.4593,68.5185,68.2296,68.3185,32587.0
2020-04-03 09:35:00,92.23,92.29,92.12,92.29,35916.0,68.3259,68.3704,68.2444,68.3704,35916.0
2020-04-03 09:40:00,92.3,92.45,92.22,92.4,48017.0,68.3778,68.4889,68.3185,68.4518,48017.0
2020-04-03 09:45:00,92.39,92.39,92.18,92.22,50552.0,68.4444,68.4444,68.2889,68.3185,50552.0
2020-04-03 09:50:00,92.24,92.24,91.92,91.99,47250.0,68.3333,68.3333,68.0963,68.1481,47250.0
2020-04-03 09:55:00,92.01,92.08,91.91,91.95,62796.0,68.1629,68.2148,68.0888,68.1185,62796.0
2020-04-03 10:00:00,91.97,92.06,91.79,91.82,46065.0,68.1333,68.2,67.9999,68.0222,46065.0
2020-04-03 10:05:00,91.84,91.87,91.71,91.73,105874.0,68.037,68.0592,67.9407,67.9555,105874.0
2020-04-03 10:10:00,91.73,91.73,91.51,91.54,67237.0,67.9555,67.9555,67.7925,67.8147,67237.0
2020-04-03 10:15:00,91.56,91.56,91.25,91.25,72387.0,67.8296,67.8296,67.5999,67.5999,72387.0
2020-04-03 10:20:00,91.25,91.56,91.25,91.56,52662.0,67.5999,67.8296,67.5999,67.8296,52662.0
2020-04-03 10:25:00,91.53,91.53,91.4,91.51,50748.0,67.8073,67.8073,67.711,67.7925,50748.0
2020-04-03 10:30:00,91.5,91.56,91.4,91.42,27545.0,67.7851,67.8296,67.711,67.7258,27545.0
2020-04-03 10:35:00,91.41,91.51,91.23,91.23,47869.0,67.7184,67.7925,67.5851,67.5851,47869.0
2020-04-03 10:40:00,91.22,91.34,91.2,91.31,44020.0,67.5777,67.6666,67.5629,67.6444,44020.0
2020-04-03 10:45:00,91.31,91.39,91.26,91.37,56517.0,67.6444,67.7036,67.6073,67.6888,56517.0
2020-04-03 10:50:00,91.36,91.36,91.1,91.13,87809.0,67.6814,67.6814,67.4888,67.511,87809.0
2020-04-03 10:55:00,91.15,91.26,91.11,91.21,47513.0,67.5258,67.6073,67.4962,67.5703,47513.0
2020-04-03 11:00:00,91.23,91.33,91.22,91.25,68039.0,67.5851,67.6592,67.5777,67.5999,68039.0
2020-04-03 11:05:00,91.26,91.28,91.1,91.17,92748.0,67.6073,67.6221,67.4888,67.5406,92748.0
2020-04-03 11:10:00,91.18,91.22,91.07,91.07,68731.0,67.548,67.5777,67.4666,67.4666,68731.0
2020-04-03 11:15:00,91.07,91.13,91.04,91.11,65852.0,67.4666,67.511,67.4443,67.4962,65852.0
2020-04-03 11:20:00,91.12,91.16,91.0,91.01,34389.0,67.5036,67.5332,67.4147,67.4221,34389.0
2020-04-03 11:25:00,91.01,91.12,91.0,91.11,58822.0,67.4221,67.5036,67.4147,67.4962,58822.0
2020-04-03 11:30:00,91.09,91.14,91.03,91.14,41356.0,67.4814,67.5184,67.4369,67.5184,41356.0
2020-04-03 11:35:00,91.13,91.22,91.02,91.2,69284.0,67.511,67.5777,67.4295,67.5629,69284.0
2020-04-03 11:40:00,91.18,91.18,91.05,91.06,35049.0,67.548,67.548,67.4517,67.4591,35049.0
2020-04-03 11:45:00,91.06,91.17,90.9,90.98,555864.0,67.4591,67.5406,67.3406,67.3999,555864.0
2020-04-03 11:50:00,90.99,91.03,90.94,90.97,84907.0,67.4073,67.4369,67.3702,67.3925,84907.0
2020-04-03 11:55:00,90.97,91.0,90.96,90.96,289517.0,67.3925,67.4147,67.3851,67.3851,289517.0
2020-04-03 12:00:00,90.97,90.99,90.84,90.89,241275.0,67.3925,67.4073,67.2962,67.3332,241275.0
2020-04-03 12:05:00,90.89,90.89,90.73,90.76,76855.0,67.3332,67.3332,67.2147,67.2369,76855.0
2020-04-03 12:10:00,90.77,90.77,90.59,90.59,123237.0,67.2443,67.2443,67.111,67.111,123237.0
2020-04-03 12:15:00,90.6,90.63,90.58,90.6,318493.0,67.1184,67.1406,67.1036,67.1184,318493.0
2020-04-03 12:20:00,90.6,90.61,90.49,90.49,104724.0,67.1184,67.1258,67.0369,67.0369,104724.0
2020-04-03 12:25:00,90.48,90.56,90.4,90.56,275809.0,67.0295,67.0887,66.9702,67.0887,275809.0
2020-04-03 12:30:00,90.57,90.73,90.54,90.58,100515.0,67.0961,67.2147,67.0739,67.1036,100515.0
2020-04-03 12:35:00,90.57,90.85,90.57,90.84,45118.0,67.0961,67.3036,67.0961,67.2962,45118.0
2020-04-03 12:40:00,90.84,90.91,90.72,90.9,120513.0,67.2962,67.348,67.2073,67.3406,120513.0
2020-04-03 12:45:00,90.9,90.9,90.7,90.75,54597.0,67.3406,67.3406,67.1925,67.2295,54597.0
2020-04-03 12:50:00,90.73,90.79,90.72,90.76,31784.0,67.2147,67.2591,67.2073,67.2369,31784.0
2020-04-03 12:55:00,90.76,90.83,90.74,90.77,22218.0,67.2369,67.2888,67.2221,67.2443,22218.0
2020-04-03 13:00:00,90.79,90.8,90.7,90.75,33073.0,67.2591,67.2665,67.1925,67.2295,33073.0
2020-04-03 13:05:00,90.75,90.8,90.73,90.8,26178.0,67.2295,67.2665,67.2147,67.2665,26178.0
2020-04-03 13:10:00,90.8,90.8,90.66,90.67,22933.0,67.2665,67.2665,67.1628,67.1702,22933.0
2020-04-03 13:15:00,90.67,90.75,90.67,90.69,70514.0,67.1702,67.2295,67.1702,67.185,70514.0
2020-04-03 13:20:00,90.69,90.71,90.61,90.64,58958.0,67.185,67.1999,67.1258,67.148,58958.0
2020-04-03 13:25:00,90.64,90.64,90.56,90.59,24553.0,67.148,67.148,67.0887,67.111,24553.0
2020-04-03 13:30:00,90.59,90.59,90.4,90.51,31310.0,67.111,67.111,66.9702,67.0517,31310.0
2020-04-03 13:35:00,90.52,90.55,90.44,90.5,59672.0,67.0591,67.0813,66.9998,67.0443,59672.0
2020-04-03 13:40:00,90.48,90.49,90.42,90.48,26481.0,67.0295,67.0369,66.985,67.0295,26481.0
2020-04-03 13:45:00,90.47,90.6,90.45,90.59,61323.0,67.0221,67.1184,67.0072,67.111,61323.0
2020-04-03 13:50:00,90.6,90.62,90.47,90.55,48203.0,67.1184,67.1332,67.0221,67.0813,48203.0
2020-04-03 13:55:00,90.55,90.55,90.39,90.41,127424.0,67.0813,67.0813,66.9628,66.9776,127424.0
2020-04-03 14:00:00,90.4,90.61,90.39,90.48,67162.0,66.9702,67.1258,66.9628,67.0295,67162.0
2020-04-03 14:05:00,90.48,90.49,90.29,90.29,53517.0,67.0295,67.0369,66.8887,66.8887,53517.0
2020-04-03 14:10:00,90.3,90.35,90.24,90.34,93998.0,66.8961,66.9332,66.8517,66.9258,93998.0
2020-04-03 14:15:00,90.33,90.34,90.2,90.27,82594.0,66.9183,66.9258,66.822,66.8739,82594.0
2020-04-03 14:20:00,90.28,90.4,90.27,90.39,19022.0,66.8813,66.9702,66.8739,66.9628,19022.0
2020-04-03 14:25:00,90.38,90.55,90.34,90.54,40193.0,66.9554,67.0813,66.9258,67.0739,40193.0
2020-04-03 14:30:00,90.53,90.53,90.41,90.48,56544.0,67.0665,67.0665,66.9776,67.0295,56544.0
2020-04-03 14:35:00,90.5,90.5,90.4,90.43,24208.0,67.0443,67.0443,66.9702,66.9924,24208.0
2020-04-03 14:40:00,90.46,90.51,90.39,90.4,62350.0,67.0147,67.0517,66.9628,66.9702,62350.0
2020-04-03 14:45:00,90.42,90.55,90.42,90.55,66734.0,66.985,67.0813,66.985,67.0813,66734.0
2020-04-03 14:50:00,90.53,90.72,90.51,90.64,121950.0,67.0665,67.2073,67.0517,67.148,121950.0
2020-04-03 14:55:00,90.64,90.78,90.61,90.76,75476.0,67.148,67.2517,67.1258,67.2369,75476.0
2020-04-03 15:00:00,90.77,90.83,90.64,90.66,57328.0,67.2443,67.2888,67.148,67.1628,57328.0
2020-04-03 15:05:00,90.67,90.71,90.57,90.66,84820.0,67.1702,67.1999,67.0961,67.1628,84820.0
2020-04-03 15:10:00,90.66,90.69,90.58,90.62,139090.0,67.1628,67.185,67.1036,67.1332,139090.0
2020-04-03 15:15:00,90.61,90.82,90.6,90.73,287052.0,67.1258,67.2813,67.1184,67.2147,287052.0
2020-04-03 15:20:00,90.75,90.75,90.55,90.58,68869.0,67.2295,67.2295,67.0813,67.1036,68869.0
2020-04-03 15:25:00,90.58,90.63,90.47,90.61,77909.0,67.1036,67.1406,67.0221,67.1258,77909.0
2020-04-03 15:30:00,90.58,90.65,90.47,90.47,68922.0,67.1036,67.1554,67.0221,67.0221,68922.0
2020-04-03 15:35:00,90.48,90.55,90.43,90.43,73848.0,67.0295,67.0813,66.9924,66.9924,73848.0
2020-04-03 15:40:00,90.43,90.48,90.42,90.45,120103.0,66.9924,67.0295,66.985,67.0072,120103.0
2020-04-03 15:45:00,90.44,90.7,90.44,90.68,126395.0,66.9998,67.1925,66.9998,67.1776,126395.0
2020-04-03 15:50:00,90.7,90.92,90.57,90.73,346233.0,67.1925,67.3554,67.0961,67.2147,346233.0
2020-04-03 15:55:00,90.72,90.74,90.47,90.55,255188.0,67.2073,67.2221,67.0221,67.0813,255188.0
2020-04-06 09:30:00,92.28,92.29,92.01,92.13,77952.0,68.3629,68.3704,68.1629,68.2518,77952.0
2020-04-06 09:35:00,92.11,92.16,92.09,92.13,120752.0,68.237,68.274,68.2222,68.2518,120752.0
2020-04-06 09:40:00,92.13,92.26,92.13,92.25,58402.0,68.2518,68.3481,68.2518,68.3407,58402.0
2020-04-06 09:45:00,92.25,92.38,92.24,92.3,150880.0,68.3407,68.437,68.3333,68.3778,150880.0
2020-04-06 09:50:00,92.31,92.57,92.31,92.55,103217.0,68.3852,68.5778,68.3852,68.563,103217.0
2020-04-06 09:55:00,92.56,92.56,92.44,92.54,92900.0,68.5704,68.5704,68.4815,68.5556,92900.0
2020-04-06 10:00:00,92.51,92.54,92.44,92.5,339435.0,68.5333,68.5556,68.4815,68.5259,339435.0
2020-04-06 10:05:00,92.49,92.52,92.42,92.52,113508.0,68.5185,68.5407,68.4667,68.5407,113508.0
2020-04-06 10:10:00,92.51,92.53,92.39,92.39,62800.0,68.5333,68.5482,68.4444,68.4444,62800.0
2020-04-06 10:15:00,92.39,92.41,92.25,92.36,83292.0,68.4444,68.4593,68.3407,68.4222,83292.0
2020-04-06 10:20:00,92.35,92.41,92.28,92.32,249640.0,68.4148,68.4593,68.3629,68.3926,249640.0
2020-04-06 10:25:00,92.33,92.34,92.21,92.23,69008.0,68.4,68.4074,68.3111,68.3259,69008.0
2020-04-06 10:30:00,92.23,92.26,92.14,92.21,74598.0,68.3259,68.3481,68.2592,68.3111,74598.0
2020-04-06 10:35:00,92.21,92.29,92.17,92.18,168631.0,68.3111,68.3704,68.2815,68.2889,168631.0
2020-04-06 10:40:00,92.18,92.3,92.17,92.25,246089.0,68.2889,68.3778,68.2815,68.3407,246089.0
2020-04-06 10:45:00,92.25,92.3,92.2,92.25,125598.0,68.3407,68.3778,68.3037,68.3407,125598.0
2020-04-06 10:50:00,92.26,92.41,92.25,92.41,77666.0,68.3481,68.4593,68.3407,68.4593,77666.0
2020-04-06 10:55:00,92.41,92.42,92.3,92.31,158215.0,68.4593,68.4667,68.3778,68.3852,158215.0
2020-04-06 11:00:00,92.32,92.38,92.28,92.36,167909.0,68.3926,68.437,68.3629,68.4222,167909.0
2020-04-06 11:05:00,92.36,92.39,92.28,92.3,150047.0,68.4222,68.4444,68.3629,68.3778,150047.0
2020-04-06 11:10:00,92.31,92.32,92.23,92.27,61843.0,68.3852,68.3926,68.3259,68.3555,61843.0
2020-04-06 11:15:00,92.27,92.3,92.22,92.24,39399.0,68.3555,68.3778,68.3185,68.3333,39399.0
2020-04-06 11:20:00,92.22,92.22,92.12,92.14,161929.0,68.3185,68.3185,68.2444,68.2592,161929.0
2020-04-06 11:25:00,92.14,92.22,92.12,92.2,219155.0,68.2592,68.3185,68.2444,68.3037,219155.0
2020-04-06 11:30:00,92.2,92.24,92.13,92.23,166007.0,68.3037,68.3333,68.2518,68.3259,166007.0
2020-04-06 11:35:00,92.23,92.24,92.22,92.23,86873.0,68.3259,68.3333,68.3185,68.3259,86873.0
2020-04-06 11:40:00,92.23,92.29,92.22,92.28,82839.0,68.3259,68.3704,68.3185,68.3629,82839.0
2020-04-06 11:45:00,92.28,92.39,92.26,92.38,133007.0,68.3629,68.4444,68.3481,68.437,133007.0
2020-04-06 11:50:00,92.37,92.38,92.28,92.33,30483.0,68.4296,68.437,68.3629,68.4,30483.0
2020-04-06 11:55:00,92.34,92.34,92.28,92.3,15566.0,68.4074,68.4074,68.3629,68.3778,15566.0
2020-04-06 12:00:00,92.31,92.33,92.27,92.32,38583.0,68.3852,68.4,68.3555,68.3926,38583.0
2020-04-06 12:05:00,92.31,92.35,92.27,92.33,25774.0,68.3852,68.4148,68.3555,68.4,25774.0
2020-04-06 12:10:00,92.32,92.38,92.26,92.38,63674.0,68.3926,68.437,68.3481,68.437,63674.0
2020-04-06 12:15:00,92.38,92.38,92.28,92.34,24361.0,68.437,68.437,68.3629,68.4074,24361.0
2020-04-06 12:20:00,92.34,92.45,92.34,92.45,14645.0,68.4074,68.4889,68.4074,68.4889,14645.0
2020-04-06 12:25:00,92.44,92.45,92.4,92.45,30744.0,68.4815,68.4889,68.4518,68.4889,30744.0
2020-04-06 12:30:00,92.44,92.47,92.33,92.37,148490.0,68.4815,68.5037,68.4,68.4296,148490.0
2020-04-06 12:35:00,92.38,92.48,92.33,92.44,71593.0,68.437,68.5111,68.4,68.4815,71593.0
2020-04-06 12:40:00,92.46,92.46,92.31,92.35,12960.0,68.4963,68.4963,68.3852,68.4148,12960.0
2020-04-06 12:45:00,92.36,92.38,92.33,92.33,38759.0,68.4222,68.437,68.4,68.4,38759.0
2020-04-06 12:50:00,92.32,92.35,92.27,92.32,31871.0,68.3926,68.4148,68.3555,68.3926,31871.0
2020-04-06 12:55:00,92.32,92.32,92.26,92.31,45631.0,68.3926,68.3926,68.3481,68.3852,45631.0
2020-04-06 13:00:00,92.31,92.35,92.26,92.27,37586.0,68.3852,68.4148,68.3481,68.3555,37586.0
2020-04-06 13:05:00,92.26,92.28,92.22,92.27,14164.0,68.3481,68.3629,68.3185,68.3555,14164.0
2020-04-06 13:10:00,92.27,92.27,92.21,92.23,56571.0,68.3555,68.3555,68.3111,68.3259,56571.0
2020-04-06 13:15:00,92.23,92.23,92.13,92.13,57379.0,68.3259,68.3259,68.2518,68.2518,57379.0
2020-04-06 13:20:00,92.13,92.22,92.13,92.17,37544.0,68.2518,68.3185,68.2518,68.2815,37544.0
2020-04-06 13:25:00,92.17,92.18,92.11,92.15,36243.0,68.2815,68.2889,68.237,68.2666,36243.0
2020-04-06 13:30:00,92.15,92.18,92.1,92.13,11939.0,68.2666,68.2889,68.2296,68.2518,11939.0
2020-04-06 13:35:00,92.14,92.25,92.12,92.18,96951.0,68.2592,68.3407,68.2444,68.2889,96951.0
2020-04-06 13:40:00,92.18,92.27,92.17,92.27,62060.0,68.2889,68.3555,68.2815,68.3555,62060.0
2020-04-06 13:45:00,92.27,92.33,92.24,92.31,18993.0,68.3555,68.4,68.3333,68.3852,18993.0
2020-04-06 13:50:00,92.31,92.36,92.29,92.29,11602.0,68.3852,68.4222,68.3704,68.3704,11602.0
2020-04-06 13:55:00,92.29,92.35,92.28,92.34,12582.0,68.3704,68.4148,68.3629,68.4074,12582.0
2020-04-06 14:00:00,92.33,92.33,92.28,92.29,11573.0,68.4,68.4,68.3629,68.3704,11573.0
2020-04-06 14:05:00,92.3,92.31,92.23,92.26,26105.0,68.3778,68.3852,68.3259,68.3481,26105.0
2020-04-06 14:10:00,92.25,92.31,92.23,92.25,44501.0,68.3407,68.3852,68.3259,68.3407,44501.0
2020-04-06 14:15:00,92.27,92.31,92.24,92.3,59866.0,68.3555,68.3852,68.3333,68.3778,59866.0
2020-04-06 14:20:00,92.29,92.37,92.26,92.37,27878.0,68.3704,68.4296,68.3481,68.4296,27878.0
2020-04-06 14:25:00,92.36,92.41,92.31,92.39,27452.0,68.4222,68.4593,68.3852,68.4444,27452.0
2020-04-06 14:30:00,92.4,92.46,92.36,92.41,13610.0,68.4518,68.4963,68.4222,68.4593,13610.0
2020-04-06 14:35:00,92.41,92.46,92.39,92.42,33655.0,68.4593,68.4963,68.4444,68.4667,33655.0
2020-04-06 14:40:00,92.42,92.47,92.38,92.44,47676.0,68.4667,68.5037,68.437,68.4815,47676.0
2020-04-06 14:45:00,92.44,92.46,92.38,92.44,117668.0,68.4815,68.4963,68.437,68.4815,117668.0
2020-04-06 14:50:00,92.42,92.45,92.37,92.42,207642.0,68.4667,68.4889,68.4296,68.4667,207642.0
2020-04-06 14:55:00,92.39,92.51,92.39,92.49,35717.0,68.4444,68.5333,68.4444,68.5185,35717.0
2020-04-06 15:00:00,92.48,92.48,92.36,92.45,88096.0,68.5111,68.5111,68.4222,68.4889,88096.0
2020-04-06 15:05:00,92.44,92.54,92.44,92.52,56251.0,68.4815,68.5556,68.4815,68.5407,56251.0
2020-04-06 15:10:00,92.54,92.56,92.43,92.45,26978.0,68.5556,68.5704,68.4741,68.4889,26978.0
2020-04-06 15:15:00,92.46,92.5,92.34,92.36,61686.0,68.4963,68.5259,68.4074,68.4222,61686.0
2020-04-06 15:20:00,92.36,92.48,92.35,92.48,77895.0,68.4222,68.5111,68.4148,68.5111,77895.0
2020-04-06 15:25:00,92.49,92.55,92.45,92.53,49914.0,68.5185,68.563,68.4889,68.5482,49914.0
2020-04-06 15:30:00,92.54,92.57,92.48,92.5,68311.0,68.5556,68.5778,68.5111,68.5259,68311.0
2020-04-06 15:35:00,92.51,92.57,92.5,92.52,22752.0,68.5333,68.5778,68.5259,68.5407,22752.0
2020-04-06 15:40:00,92.54,92.6,92.5,92.59,21293.0,68.5556,68.6,68.5259,68.5926,21293.0
2020-04-06 15:45:00,92.59,92.6,92.49,92.57,268515.0,68.5926,68.6,68.5185,68.5778,268515.0
2020-04-06 15:50:00,92.58,92.95,92.58,92.81,195872.0,68.5852,68.8593,68.5852,68.7556,195872.0
2020-04-06 15:55:00,92.82,92.85,92.71,92.79,226162.0,68.763,68.7852,68.6815,68.7408,226162.0
2020-04-07 09:30:00,94.07,94.31,94.0,94.25,113208.0,69.689,69.8668,69.6372,69.8224,113208.0
2020-04-07 09:35:00,94.25,94.28,93.85,93.86,82227.0,69.8224,69.8446,69.526,69.5334,82227.0
2020-04-07 09:40:00,93.91,94.03,93.87,93.97,56394.0,69.5705,69.6594,69.5409,69.6149,56394.0
2020-04-07 09:45:00,93.99,94.07,93.93,93.93,24955.0,69.6298,69.689,69.5853,69.5853,24955.0
2020-04-07 09:50:00,93.94,94.28,93.93,94.28,102338.0,69.5927,69.8446,69.5853,69.8446,102338.0
2020-04-07 09:55:00,94.28,94.41,94.28,94.36,38672.0,69.8446,69.9409,69.8446,69.9039,38672.0
2020-04-07 10:00:00,94.37,94.4,94.14,94.17,38772.0,69.9113,69.9335,69.7409,69.7631,38772.0
2020-04-07 10:05:00,94.19,94.3,94.16,94.17,34429.0,69.7779,69.8594,69.7557,69.7631,34429.0
2020-04-07 10:10:00,94.15,94.2,93.94,93.99,28758.0,69.7483,69.7853,69.5927,69.6298,28758.0
2020-04-07 10:15:00,94.0,94.04,93.93,93.98,82592.0,69.6372,69.6668,69.5853,69.6223,82592.0
2020-04-07 10:20:00,93.99,94.01,93.71,93.72,65132.0,69.6298,69.6446,69.4223,69.4297,65132.0
2020-04-07 10:25:00,93.72,93.84,93.66,93.66,45350.0,69.4297,69.5186,69.3853,69.3853,45350.0
2020-04-07 10:30:00,93.67,93.87,93.61,93.86,49527.0,69.3927,69.5409,69.3482,69.5334,49527.0
2020-04-07 10:35:00,93.85,93.93,93.81,93.85,61987.0,69.526,69.5853,69.4964,69.526,61987.0
2020-04-07 10:40:00,93.85,93.94,93.77,93.79,66158.0,69.526,69.5927,69.4668,69.4816,66158.0
2020-04-07 10:45:00,93.79,93.85,93.55,93.56,27543.0,69.4816,69.526,69.3038,69.3112,27543.0
2020-04-07 10:50:00,93.56,93.6,93.34,93.39,54673.0,69.3112,69.3408,69.1482,69.1853,54673.0
2020-04-07 10:55:00,93.39,93.55,93.39,93.48,74049.0,69.1853,69.3038,69.1853,69.2519,74049.0
2020-04-07 11:00:00,93.48,93.54,93.39,93.48,199195.0,69.2519,69.2964,69.1853,69.2519,199195.0
2020-04-07 11:05:00,93.47,93.62,93.45,93.61,90576.0,69.2445,69.3556,69.2297,69.3482,90576.0
2020-04-07 11:10:00,93.62,93.64,93.53,93.58,106125.0,69.3556,69.3705,69.289,69.326,106125.0
2020-04-07 11:15:00,93.6,93.77,93.6,93.73,109911.0,69.3408,69.4668,69.3408,69.4371,109911.0
2020-04-07 11:20:00,93.74,93.74,93.63,93.67,68337.0,69.4445,69.4445,69.3631,69.3927,68337.0
2020-04-07 11:25:00,93.68,93.69,93.57,93.65,103579.0,69.4001,69.4075,69.3186,69.3779,103579.0
2020-04-07 11:30:00,93.65,93.71,93.54,93.55,99673.0,69.3779,69.4223,69.2964,69.3038,99673.0
2020-04-07 11:35:00,93.55,93.58,93.5,93.58,95120.0,69.3038,69.326,69.2667,69.326,95120.0
2020-04-07 11:40:00,93.59,93.75,93.57,93.72,79002.0,69.3334,69.452,69.3186,69.4297,79002.0
2020-04-07 11:45:00,93.71,93.84,93.67,93.82,103314.0,69.4223,69.5186,69.3927,69.5038,103314.0
2020-04-07 11:50:00,93.83,93.9,93.81,93.86,50895.0,69.5112,69.5631,69.4964,69.5334,50895.0
2020-04-07 11:55:00,93.86,93.97,93.79,93.83,68779.0,69.5334,69.6149,69.4816,69.5112,68779.0
2020-04-07 12:00:00,93.84,93.98,93.84,93.97,91986.0,69.5186,69.6223,69.5186,69.6149,91986.0
2020-04-07 12:05:00,93.99,94.08,93.99,94.07,149973.0,69.6298,69.6964,69.6298,69.689,149973.0
2020-04-07 12:10:00,94.06,94.09,93.99,94.04,121004.0,69.6816,69.7038,69.6298,69.6668,121004.0
2020-04-07 12:15:00,94.04,94.11,94.04,94.11,127226.0,69.6668,69.7187,69.6668,69.7187,127226.0
2020-04-07 12:20:00,94.11,94.13,94.02,94.03,57975.0,69.7187,69.7335,69.652,69.6594,57975.0
2020-04-07 12:25:00,94.04,94.07,93.99,94.06,60817.0,69.6668,69.689,69.6298,69.6816,60817.0
2020-04-07 12:30:00,94.06,94.09,93.99,94.0,13263.0,69.6816,69.7038,69.6298,69.6372,13263.0
2020-04-07 12:35:00,94.02,94.07,93.98,94.02,23988.0,69.652,69.689,69.6223,69.652,23988.0
2020-04-07 12:40:00,94.03,94.15,93.99,94.11,76557.0,69.6594,69.7483,69.6298,69.7187,76557.0
2020-04-07 12:45:00,94.11,94.32,94.09,94.31,95980.0,69.7187,69.8742,69.7038,69.8668,95980.0
2020-04-07 12:50:00,94.3,94.33,94.28,94.31,116529.0,69.8594,69.8816,69.8446,69.8668,116529.0
2020-04-07 12:55:00,94.32,94.37,94.28,94.31,547217.0,69.8742,69.9113,69.8446,69.8668,547217.0
2020-04-07 13:00:00,94.33,94.4,94.3,94.36,114131.0,69.8816,69.9335,69.8594,69.9039,114131.0
2020-04-07 13:05:00,94.36,94.45,94.33,94.33,47971.0,69.9039,69.9705,69.8816,69.8816,47971.0
2020-04-07 13:10:00,94.34,94.4,94.27,94.3,108419.0,69.889,69.9335,69.8372,69.8594,108419.0
2020-04-07 13:15:00,94.29,94.29,94.09,94.11,89553.0,69.852,69.852,69.7038,69.7187,89553.0
2020-04-07 13:20:00,94.12,94.12,94.04,94.06,90144.0,69.7261,69.7261,69.6668,69.6816,90144.0
2020-04-07 13:25:00,94.06,94.06,93.94,93.95,118788.0,69.6816,69.6816,69.5927,69.6001,118788.0
2020-04-07 13:30:00,93.97,93.98,93.85,93.88,30964.0,69.6149,69.6223,69.526,69.5483,30964.0
2020-04-07 13:35:00,93.88,93.89,93.81,93.81,30578.0,69.5483,69.5557,69.4964,69.4964,30578.0
2020-04-07 13:40:00,93.81,93.91,93.78,93.88,30166.0,69.4964,69.5705,69.4742,69.5483,30166.0
2020-04-07 13:45:00,93.9,93.97,93.86,93.86,47974.0,69.5631,69.6149,69.5334,69.5334,47974.0
2020-04-07 13:50:00,93.85,93.85,93.74,93.81,23287.0,69.526,69.526,69.4445,69.4964,23287.0
2020-04-07 13:55:00,93.82,93.83,93.77,93.77,26897.0,69.5038,69.5112,69.4668,69.4668,26897.0
2020-04-07 14:00:00,93.76,93.76,93.6,93.62,15921.0,69.4594,69.4594,69.3408,69.3556,15921.0
2020-04-07 14:05:00,93.62,93.62,93.47,93.54,18284.0,69.3556,69.3556,69.2445,69.2964,18284.0
2020-04-07 14:10:00,93.57,93.66,93.54,93.56,22610.0,69.3186,69.3853,69.2964,69.3112,22610.0
2020-04-07 14:15:00,93.55,93.56,93.36,93.37,23415.0,69.3038,69.3112,69.163,69.1704,23415.0
2020-04-07 14:20:00,93.38,93.54,93.32,93.54,70829.0,69.1779,69.2964,69.1334,69.2964,70829.0
2020-04-07 14:25:00,93.54,93.62,93.48,93.5,200984.0,69.2964,69.3556,69.2519,69.2667,200984.0
2020-04-07 14:30:00,93.51,93.59,93.47,93.53,23256.0,69.2742,69.3334,69.2445,69.289,23256.0
2020-04-07 14:35:00,93.51,93.51,93.39,93.4,59462.0,69.2742,69.2742,69.1853,69.1927,59462.0
2020-04-07 14:40:00,93.39,93.43,93.25,93.27,59989.0,69.1853,69.2149,69.0815,69.0964,59989.0
2020-04-07 14:45:00,93.28,93.34,93.05,93.05,118718.0,69.1038,69.1482,68.9334,68.9334,118718.0
2020-04-07 14:50:00,93.04,93.06,92.81,92.86,98306.0,68.926,68.9408,68.7556,68.7926,98306.0
2020-04-07 14:55:00,92.85,93.01,92.79,92.96,66524.0,68.7852,68.9037,68.7408,68.8667,66524.0
2020-04-07 15:00:00,92.97,93.17,92.94,93.12,37924.0,68.8741,69.0223,68.8519,68.9852,37924.0
2020-04-07 15:05:00,93.11,93.2,93.03,93.19,29127.0,68.9778,69.0445,68.9186,69.0371,29127.0
2020-04-07 15:10:00,93.19,93.3,93.18,93.25,41912.0,69.0371,69.1186,69.0297,69.0815,41912.0
2020-04-07 15:15:00,93.25,93.27,92.97,92.97,48585.0,69.0815,69.0964,68.8741,68.8741,48585.0
2020-04-07 15:20:00,92.97,93.01,92.77,92.77,56256.0,68.8741,68.9037,68.726,68.726,56256.0
2020-04-07 15:25:00,92.78,93.0,92.78,92.79,109246.0,68.7334,68.8963,68.7334,68.7408,109246.0
2020-04-07 15:30:00,92.79,93.01,92.73,92.99,51149.0,68.7408,68.9037,68.6963,68.8889,51149.0
2020-04-07 15:35:00,92.97,93.21,92.96,93.19,92823.0,68.8741,69.0519,68.8667,69.0371,92823.0
2020-04-07 15:40:00,93.21,93.35,93.15,93.26,60140.0,69.0519,69.1556,69.0075,69.089,60140.0
2020-04-07 15:45:00,93.29,93.56,93.27,93.56,102376.0,69.1112,69.3112,69.0964,69.3112,102376.0
2020-04-07 15:50:00,93.59,93.59,93.11,93.28,288535.0,69.3334,69.3334,68.9778,69.1038,288535.0
2020-04-07 15:55:00,93.3,93.31,93.01,93.09,237292.0,69.1186,69.126,68.9037,68.963,237292.0
2020-04-08 09:30:00,93.62,93.91,93.54,93.66,41699.0,69.3556,69.5705,69.2964,69.3853,41699.0
2020-04-08 09:35:00,93.66,93.73,93.54,93.71,91130.0,69.3853,69.4371,69.2964,69.4223,91130.0
2020-04-08 09:40:00,93.69,93.87,93.69,93.74,50351.0,69.4075,69.5409,69.4075,69.4445,50351.0
2020-04-08 09:45:00,93.79,93.86,93.65,93.65,73067.0,69.4816,69.5334,69.3779,69.3779,73067.0
2020-04-08 09:50:00,93.64,93.84,93.6,93.8,26260.0,69.3705,69.5186,69.3408,69.489,26260.0
2020-04-08 09:55:00,93.79,93.88,93.76,93.79,31729.0,69.4816,69.5483,69.4594,69.4816,31729.0
2020-04-08 10:00:00,93.82,94.02,93.82,93.87,47684.0,69.5038,69.652,69.5038,69.5409,47684.0
2020-04-08 10:05:00,93.85,93.91,93.76,93.8,38903.0,69.526,69.5705,69.4594,69.489,38903.0
2020-04-08 10:10:00,93.81,93.84,93.77,93.84,49668.0,69.4964,69.5186,69.4668,69.5186,49668.0
2020-04-08 10:15:00,93.84,93.84,93.74,93.83,52824.0,69.5186,69.5186,69.4445,69.5112,52824.0
2020-04-08 10:20:00,93.85,93.9,93.81,93.81,54237.0,69.526,69.5631,69.4964,69.4964,54237.0
2020-04-08 10:25:00,93.82,93.97,93.81,93.96,74868.0,69.5038,69.6149,69.4964,69.6075,74868.0
2020-04-08 10:30:00,93.96,94.03,93.88,94.03,88925.0,69.6075,69.6594,69.5483,69.6594,88925.0
2020-04-08 10:35:00,94.03,94.04,93.89,93.91,79590.0,69.6594,69.6668,69.5557,69.5705,79590.0
2020-04-08 10:40:00,93.89,93.94,93.75,93.79,70076.0,69.5557,69.5927,69.452,69.4816,70076.0
2020-04-08 10:45:00,93.8,93.9,93.79,93.89,43928.0,69.489,69.5631,69.4816,69.5557,43928.0
2020-04-08 10:50:00,93.89,93.99,93.89,93.93,30211.0,69.5557,69.6298,69.5557,69.5853,30211.0
2020-04-08 10:55:00,93.93,94.04,93.85,94.02,53534.0,69.5853,69.6668,69.526,69.652,53534.0
2020-04-08 11:00:00,94.02,94.05,93.99,94.03,87645.0,69.652,69.6742,69.6298,69.6594,87645.0
2020-04-08 11:05:00,94.02,94.11,93.93,94.09,132187.0,69.652,69.7187,69.5853,69.7038,132187.0
2020-04-08 11:10:00,94.1,94.31,94.1,94.29,61690.0,69.7112,69.8668,69.7112,69.852,61690.0
2020-04-08 11:15:00,94.29,94.33,94.16,94.21,166917.0,69.852,69.8816,69.7557,69.7927,166917.0
2020-04-08 11:20:00,94.22,94.3,94.15,94.15,65972.0,69.8001,69.8594,69.7483,69.7483,65972.0
2020-04-08 11:25:00,94.16,94.27,94.16,94.23,48863.0,69.7557,69.8372,69.7557,69.8075,48863.0
2020-04-08 11:30:00,94.23,94.3,94.16,94.3,65759.0,69.8075,69.8594,69.7557,69.8594,65759.0
2020-04-08 11:35:00,94.29,94.39,94.27,94.37,61434.0,69.852,69.9261,69.8372,69.9113,61434.0
2020-04-08 11:40:00,94.36,94.4,94.31,94.32,54487.0,69.9039,69.9335,69.8668,69.8742,54487.0
2020-04-08 11:45:00,94.31,94.43,94.31,94.4,69931.0,69.8668,69.9557,69.8668,69.9335,69931.0
2020-04-08 11:50:00,94.39,94.4,94.28,94.31,56931.0,69.9261,69.9335,69.8446,69.8668,56931.0
2020-04-08 11:55:00,94.29,94.38,94.26,94.29,106732.0,69.852,69.9187,69.8298,69.852,106732.0
2020-04-08 12:00:00,94.29,94.35,94.26,94.34,65486.0,69.852,69.8964,69.8298,69.889,65486.0
2020-04-08 12:05:00,94.34,94.42,94.31,94.36,50279.0,69.889,69.9483,69.8668,69.9039,50279.0
2020-04-08 12:10:00,94.35,94.35,94.28,94.33,28881.0,69.8964,69.8964,69.8446,69.8816,28881.0
2020-04-08 12:15:00,94.34,94.6,94.33,94.59,110664.0,69.889,70.0817,69.8816,70.0742,110664.0
2020-04-08 12:20:00,94.6,94.68,94.57,94.66,56440.0,70.0817,70.1409,70.0594,70.1261,56440.0
2020-04-08 12:25:00,94.67,94.67,94.45,94.46,97848.0,70.1335,70.1335,69.9705,69.9779,97848.0
2020-04-08 12:30:00,94.46,94.5,94.42,94.45,60836.0,69.9779,70.0076,69.9483,69.9705,60836.0
2020-04-08 12:35:00,94.46,94.46,94.27,94.3,226332.0,69.9779,69.9779,69.8372,69.8594,226332.0
2020-04-08 12:40:00,94.3,94.42,94.3,94.42,95209.0,69.8594,69.9483,69.8594,69.9483,95209.0
2020-04-08 12:45:00,94.42,94.58,94.4,94.57,117029.0,69.9483,70.0668,69.9335,70.0594,117029.0
2020-04-08 12:50:00,94.58,94.65,94.57,94.6,74878.0,70.0668,70.1187,70.0594,70.0817,74878.0
2020-04-08 12:55:00,94.61,94.62,94.53,94.57,31605.0,70.0891,70.0965,70.0298,70.0594,31605.0
2020-04-08 13:00:00,94.57,94.6,94.52,94.58,71476.0,70.0594,70.0817,70.0224,70.0668,71476.0
2020-04-08 13:05:00,94.57,94.66,94.53,94.66,95276.0,70.0594,70.1261,70.0298,70.1261,95276.0
2020-04-08 13:10:00,94.65,94.67,94.55,94.61,71164.0,70.1187,70.1335,70.0446,70.0891,71164.0
2020-04-08 13:15:00,94.62,94.74,94.61,94.74,29747.0,70.0965,70.1854,70.0891,70.1854,29747.0
2020-04-08 13:20:00,94.72,94.82,94.68,94.81,16888.0,70.1706,70.2446,70.1409,70.2372,16888.0
2020-04-08 13:25:00,94.81,94.81,94.72,94.74,20349.0,70.2372,70.2372,70.1706,70.1854,20349.0
2020-04-08 13:30:00,94.73,94.75,94.61,94.61,38021.0,70.178,70.1928,70.0891,70.0891,38021.0
2020-04-08 13:35:00,94.62,94.62,94.51,94.55,63982.0,70.0965,70.0965,70.015,70.0446,63982.0
2020-04-08 13:40:00,94.55,94.61,94.54,94.54,22047.0,70.0446,70.0891,70.0372,70.0372,22047.0
2020-04-08 13:45:00,94.54,94.63,94.53,94.58,29223.0,70.0372,70.1039,70.0298,70.0668,29223.0
2020-04-08 13:50:00,94.59,94.76,94.59,94.75,72499.0,70.0742,70.2002,70.0742,70.1928,72499.0
2020-04-08 13:55:00,94.75,94.75,94.59,94.61,15753.0,70.1928,70.1928,70.0742,70.0891,15753.0
2020-04-08 14:00:00,94.61,94.75,94.61,94.75,48156.0,70.0891,70.1928,70.0891,70.1928,48156.0
2020-04-08 14:05:00,94.74,94.88,94.74,94.87,45584.0,70.1854,70.2891,70.1854,70.2817,45584.0
2020-04-08 14:10:00,94.88,94.91,94.82,94.88,31516.0,70.2891,70.3113,70.2446,70.2891,31516.0
2020-04-08 14:15:00,94.91,95.04,94.9,95.03,93649.0,70.3113,70.4076,70.3039,70.4002,93649.0
2020-04-08 14:20:00,95.04,95.19,95.02,95.15,141619.0,70.4076,70.5187,70.3928,70.4891,141619.0
2020-04-08 14:25:00,95.18,95.35,95.18,95.34,127955.0,70.5113,70.6373,70.5113,70.6299,127955.0
2020-04-08 14:30:00,95.34,95.48,95.31,95.47,107971.0,70.6299,70.7336,70.6076,70.7262,107971.0
2020-04-08 14:35:00,95.46,95.47,95.28,95.31,123491.0,70.7188,70.7262,70.5854,70.6076,123491.0
2020-04-08 14:40:00,95.32,95.41,95.31,95.32,51650.0,70.615,70.6817,70.6076,70.615,51650.0
2020-04-08 14:45:00,95.31,95.32,95.17,95.2,34697.0,70.6076,70.615,70.5039,70.5261,34697.0
2020-04-08 14:50:00,95.19,95.3,95.19,95.3,38317.0,70.5187,70.6002,70.5187,70.6002,38317.0
2020-04-08 14:55:00,95.29,95.34,95.28,95.34,37535.0,70.5928,70.6299,70.5854,70.6299,37535.0
2020-04-08 15:00:00,95.33,95.36,95.27,95.31,29230.0,70.6225,70.6447,70.578,70.6076,29230.0
2020-04-08 15:05:00,95.33,95.38,95.27,95.38,24309.0,70.6225,70.6595,70.578,70.6595,24309.0
2020-04-08 15:10:00,95.38,95.38,95.21,95.22,16226.0,70.6595,70.6595,70.5336,70.541,16226.0
2020-04-08 15:15:00,95.22,95.33,95.2,95.32,95942.0,70.541,70.6225,70.5261,70.615,95942.0
2020-04-08 15:20:00,95.32,95.33,95.27,95.28,27407.0,70.615,70.6225,70.578,70.5854,27407.0
2020-04-08 15:25:00,95.28,95.44,95.28,95.44,26797.0,70.5854,70.7039,70.5854,70.7039,26797.0
2020-04-08 15:30:00,95.44,95.63,95.44,95.6,98356.0,70.7039,70.8447,70.7039,70.8225,98356.0
2020-04-08 15:35:00,95.6,95.61,95.32,95.39,42084.0,70.8225,70.8299,70.615,70.6669,42084.0
2020-04-08 15:40:00,95.39,95.42,95.22,95.4,77552.0,70.6669,70.6891,70.541,70.6743,77552.0
2020-04-08 15:45:00,95.39,95.4,95.31,95.33,219503.0,70.6669,70.6743,70.6076,70.6225,219503.0
2020-04-08 15:50:00,95.34,95.52,95.34,95.36,202915.0,70.6299,70.7632,70.6299,70.6447,202915.0
2020-04-08 15:55:00,95.37,95.38,95.19,95.24,204108.0,70.6521,70.6595,70.5187,70.5558,204108.0
2020-04-09 09:30:00,100.51,101.92,100.0,100.65,360275.0,74.4599,75.5045,74.0821,74.5636,360275.0
2020-04-09 09:35:00,100.63,101.43,100.61,101.38,308266.0,74.5488,75.1415,74.534,75.1044,308266.0
2020-04-09 09:40:00,101.41,102.62,101.39,102.19,266532.0,75.1266,76.023,75.1118,75.7045,266532.0
2020-04-09 09:45:00,102.18,102.42,102.07,102.4,442868.0,75.6971,75.8749,75.6156,75.8601,442868.0
2020-04-09 09:50:00,102.4,103.48,102.36,102.96,375346.0,75.8601,76.6601,75.8304,76.2749,375346.0
2020-04-09 09:55:00,102.95,103.22,102.85,102.99,236640.0,76.2675,76.4675,76.1934,76.2971,236640.0
2020-04-09 10:00:00,102.99,103.0,102.51,102.54,214130.0,76.2971,76.3045,75.9415,75.9638,214130.0
2020-04-09 10:05:00,102.52,102.6,102.2,102.22,353953.0,75.949,76.0082,75.7119,75.7267,353953.0
2020-04-09 10:10:00,102.22,102.37,102.19,102.28,233634.0,75.7267,75.8378,75.7045,75.7712,233634.0
2020-04-09 10:15:00,102.29,102.29,101.81,101.82,269595.0,75.7786,75.7786,75.423,75.4304,269595.0
2020-04-09 10:20:00,101.83,101.88,101.41,101.58,401506.0,75.4378,75.4748,75.1266,75.2526,401506.0
2020-04-09 10:25:00,101.58,101.73,101.34,101.37,255224.0,75.2526,75.3637,75.0748,75.097,255224.0
2020-04-09 10:30:00,101.37,101.45,101.1,101.2,547713.0,75.097,75.1563,74.897,74.9711,547713.0
2020-04-09 10:35:00,101.19,101.36,101.11,101.25,378966.0,74.9637,75.0896,74.9044,75.0081,378966.0
2020-04-09 10:40:00,101.25,101.49,101.21,101.47,196068.0,75.0081,75.1859,74.9785,75.1711,196068.0
2020-04-09 10:45:00,101.47,101.72,101.46,101.57,272756.0,75.1711,75.3563,75.1637,75.2452,272756.0
2020-04-09 10:50:00,101.57,101.58,101.34,101.35,189149.0,75.2452,75.2526,75.0748,75.0822,189149.0
2020-04-09 10:55:00,101.37,101.5,101.35,101.38,190190.0,75.097,75.1933,75.0822,75.1044,190190.0
2020-04-09 11:00:00,101.38,101.38,100.9,100.9,178479.0,75.1044,75.1044,74.7488,74.7488,178479.0
2020-04-09 11:05:00,100.89,101.17,100.88,101.08,114151.0,74.7414,74.9488,74.734,74.8822,114151.0
2020-04-09 11:10:00,101.1,101.18,100.92,101.01,140405.0,74.897,74.9563,74.7636,74.8303,140405.0
2020-04-09 11:15:00,101.01,101.06,100.94,100.98,138348.0,74.8303,74.8674,74.7785,74.8081,138348.0
2020-04-09 11:20:00,101.03,101.05,100.9,100.96,76059.0,74.8451,74.8599,74.7488,74.7933,76059.0
2020-04-09 11:25:00,100.97,101.04,100.8,101.03,166849.0,74.8007,74.8525,74.6747,74.8451,166849.0
2020-04-09 11:30:00,101.03,101.04,100.8,100.87,84690.0,74.8451,74.8525,74.6747,74.7266,84690.0
2020-04-09 11:35:00,100.89,101.03,100.79,101.01,138984.0,74.7414,74.8451,74.6673,74.8303,138984.0
2020-04-09 11:40:00,101.0,101.04,100.82,100.92,123425.0,74.8229,74.8525,74.6896,74.7636,123425.0
2020-04-09 11:45:00,100.92,100.94,100.81,100.91,32578.0,74.7636,74.7785,74.6821,74.7562,32578.0
2020-04-09 11:50:00,100.95,100.98,100.87,100.96,79834.0,74.7859,74.8081,74.7266,74.7933,79834.0
2020-04-09 11:55:00,100.96,100.99,100.92,100.98,72420.0,74.7933,74.8155,74.7636,74.8081,72420.0
2020-04-09 12:00:00,100.97,101.14,100.94,101.11,73323.0,74.8007,74.9266,74.7785,74.9044,73323.0
2020-04-09 12:05:00,101.13,101.13,101.02,101.07,74834.0,74.9192,74.9192,74.8377,74.8748,74834.0
2020-04-09 12:10:00,101.07,101.07,100.9,100.96,92548.0,74.8748,74.8748,74.7488,74.7933,92548.0
2020-04-09 12:15:00,100.97,101.1,100.93,101.09,154237.0,74.8007,74.897,74.771,74.8896,154237.0
2020-04-09 12:20:00,101.09,101.16,101.09,101.14,139405.0,74.8896,74.9414,74.8896,74.9266,139405.0
2020-04-09 12:25:00,101.16,101.18,101.11,101.13,162271.0,74.9414,74.9563,74.9044,74.9192,162271.0
2020-04-09 12:30:00,101.12,101.24,101.1,101.14,255313.0,74.9118,75.0007,74.897,74.9266,255313.0
2020-04-09 12:35:00,101.17,101.28,101.11,101.27,169320.0,74.9488,75.0303,74.9044,75.0229,169320.0
2020-04-09 12:40:00,101.25,101.31,101.21,101.21,130137.0,75.0081,75.0526,74.9785,74.9785,130137.0
2020-04-09 12:45:00,101.21,101.26,101.15,101.21,81850.0,74.9785,75.0155,74.934,74.9785,81850.0
2020-04-09 12:50:00,101.2,101.24,101.14,101.23,140344.0,74.9711,75.0007,74.9266,74.9933,140344.0
2020-04-09 12:55:00,101.23,101.27,101.21,101.27,171223.0,74.9933,75.0229,74.9785,75.0229,171223.0
2020-04-09 13:00:00,101.27,101.28,101.22,101.25,93795.0,75.0229,75.0303,74.9859,75.0081,93795.0
2020-04-09 13:05:00,101.25,101.28,101.21,101.26,70005.0,75.0081,75.0303,74.9785,75.0155,70005.0
2020-04-09 13:10:00,101.26,101.28,101.18,101.22,94813.0,75.0155,75.0303,74.9563,74.9859,94813.0
2020-04-09 13:15:00,101.23,101.3,101.22,101.3,150995.0,74.9933,75.0452,74.9859,75.0452,150995.0
2020-04-09 13:20:00,101.3,101.3,101.26,101.29,40533.0,75.0452,75.0452,75.0155,75.0377,40533.0
2020-04-09 13:25:00,101.28,101.42,101.27,101.42,125578.0,75.0303,75.1341,75.0229,75.1341,125578.0
2020-04-09 13:30:00,101.42,101.53,101.42,101.48,150328.0,75.1341,75.2155,75.1341,75.1785,150328.0
2020-04-09 13:35:00,101.48,101.48,101.22,101.22,104182.0,75.1785,75.1785,74.9859,74.9859,104182.0
2020-04-09 13:40:00,101.19,101.35,101.18,101.31,95260.0,74.9637,75.0822,74.9563,75.0526,95260.0
2020-04-09 13:45:00,101.3,101.36,101.22,101.26,68431.0,75.0452,75.0896,74.9859,75.0155,68431.0
2020-04-09 13:50:00,101.25,101.28,101.19,101.2,37520.0,75.0081,75.0303,74.9637,74.9711,37520.0
2020-04-09 13:55:00,101.2,101.29,101.16,101.29,40115.0,74.9711,75.0377,74.9414,75.0377,40115.0
2020-04-09 14:00:00,101.28,101.3,101.08,101.09,70386.0,75.0303,75.0452,74.8822,74.8896,70386.0
2020-04-09 14:05:00,101.08,101.12,100.85,100.89,92555.0,74.8822,74.9118,74.7118,74.7414,92555.0
2020-04-09 14:10:00,100.91,101.0,100.8,100.87,151543.0,74.7562,74.8229,74.6747,74.7266,151543.0
2020-04-09 14:15:00,100.85,100.9,100.79,100.83,78395.0,74.7118,74.7488,74.6673,74.697,78395.0
2020-04-09 14:20:00,100.83,100.85,100.77,100.78,80060.0,74.697,74.7118,74.6525,74.6599,80060.0
2020-04-09 14:25:00,100.78,100.91,100.77,100.8,133548.0,74.6599,74.7562,74.6525,74.6747,133548.0
2020-04-09 14:30:00,100.79,100.85,100.77,100.81,241821.0,74.6673,74.7118,74.6525,74.6821,241821.0
2020-04-09 14:35:00,100.81,100.95,100.8,100.95,253929.0,74.6821,74.7859,74.6747,74.7859,253929.0
2020-04-09 14:40:00,100.94,100.95,100.78,100.88,64749.0,74.7785,74.7859,74.6599,74.734,64749.0
2020-04-09 14:45:00,100.88,100.94,100.79,100.83,122733.0,74.734,74.7785,74.6673,74.697,122733.0
2020-04-09 14:50:00,100.83,100.86,100.56,100.57,117584.0,74.697,74.7192,74.4969,74.5044,117584.0
2020-04-09 14:55:00,100.58,100.69,100.47,100.68,271442.0,74.5118,74.5933,74.4303,74.5858,271442.0
2020-04-09 15:00:00,100.69,100.69,100.58,100.59,51140.0,74.5933,74.5933,74.5118,74.5192,51140.0
2020-04-09 15:05:00,100.59,100.77,100.54,100.77,263003.0,74.5192,74.6525,74.4821,74.6525,263003.0
2020-04-09 15:10:00,100.77,100.84,100.68,100.79,207430.0,74.6525,74.7044,74.5858,74.6673,207430.0
2020-04-09 15:15:00,100.79,100.95,100.79,100.95,255373.0,74.6673,74.7859,74.6673,74.7859,255373.0
2020-04-09 15:20:00,100.95,101.0,100.91,100.92,147841.0,74.7859,74.8229,74.7562,74.7636,147841.0
2020-04-09 15:25:00,100.92,100.99,100.9,100.99,96030.0,74.7636,74.8155,74.7488,74.8155,96030.0
2020-04-09 15:30:00,101.0,101.22,101.0,101.2,210608.0,74.8229,74.9859,74.8229,74.9711,210608.0
2020-04-09 15:35:00,101.2,101.21,101.02,101.12,201386.0,74.9711,74.9785,74.8377,74.9118,201386.0
2020-04-09 15:40:00,101.13,101.2,101.05,101.2,138933.0,74.9192,74.9711,74.8599,74.9711,138933.0
2020-04-09 15:45:00,101.2,101.41,101.2,101.32,240606.0,74.9711,75.1266,74.9711,75.06,240606.0
2020-04-09 15:50:00,101.33,101.64,101.32,101.64,345123.0,75.0674,75.297,75.06,75.297,345123.0
2020-04-09 15:55:00,101.63,101.72,101.5,101.6,223733.0,75.2896,75.3563,75.1933,75.2674,223733.0
2020-04-13 09:30:00,101.22,101.27,100.53,100.55,104785.0,74.9859,75.0229,74.4747,74.4895,104785.0
2020-04-13 09:35:00,100.55,100.83,100.46,100.8,53308.0,74.4895,74.697,74.4229,74.6747,53308.0
2020-04-13 09:40:00,100.82,100.83,100.44,100.44,166554.0,74.6896,74.697,74.408,74.408,166554.0
2020-04-13 09:45:00,100.48,100.52,100.2,100.2,142865.0,74.4377,74.4673,74.2302,74.2302,142865.0
2020-04-13 09:50:00,100.2,100.23,100.03,100.07,386562.0,74.2302,74.2525,74.1043,74.1339,386562.0
2020-04-13 09:55:00,100.07,100.2,99.96,99.99,59666.0,74.1339,74.2302,74.0525,74.0747,59666.0
2020-04-13 10:00:00,99.99,100.31,99.98,100.27,81410.0,74.0747,74.3117,74.0673,74.2821,81410.0
2020-04-13 10:05:00,100.28,100.32,100.16,100.2,76394.0,74.2895,74.3191,74.2006,74.2302,76394.0
2020-04-13 10:10:00,100.23,100.29,100.06,100.11,121325.0,74.2525,74.2969,74.1265,74.1636,121325.0
2020-04-13 10:15:00,100.1,100.1,99.86,99.86,57154.0,74.1562,74.1562,73.9784,73.9784,57154.0
2020-04-13 10:20:00,99.88,99.93,99.69,99.7,58849.0,73.9932,74.0302,73.8524,73.8598,58849.0
2020-04-13 10:25:00,99.7,99.85,99.68,99.74,79557.0,73.8598,73.971,73.845,73.8895,79557.0
2020-04-13 10:30:00,99.74,99.78,99.67,99.73,156453.0,73.8895,73.9191,73.8376,73.8821,156453.0
2020-04-13 10:35:00,99.74,99.78,99.6,99.65,50814.0,73.8895,73.9191,73.7858,73.8228,50814.0
2020-04-13 10:40:00,99.64,99.66,99.52,99.53,63906.0,73.8154,73.8302,73.7265,73.7339,63906.0
2020-04-13 10:45:00,99.53,99.61,99.49,99.51,128129.0,73.7339,73.7932,73.7043,73.7191,128129.0
2020-04-13 10:50:00,99.51,99.59,99.37,99.45,599628.0,73.7191,73.7783,73.6154,73.6746,599628.0
2020-04-13 10:55:00,99.39,99.54,99.38,99.45,85670.0,73.6302,73.7413,73.6228,73.6746,85670.0
2020-04-13 11:00:00,99.45,99.45,99.29,99.32,128719.0,73.6746,73.6746,73.5561,73.5783,128719.0
2020-04-13 11:05:00,99.32,99.32,99.17,99.2,102793.0,73.5783,73.5783,73.4672,73.4894,102793.0
2020-04-13 11:10:00,99.2,99.34,99.2,99.34,74947.0,73.4894,73.5931,73.4894,73.5931,74947.0
2020-04-13 11:15:00,99.34,99.44,99.32,99.43,151550.0,73.5931,73.6672,73.5783,73.6598,151550.0
2020-04-13 11:20:00,99.42,99.44,99.37,99.42,64853.0,73.6524,73.6672,73.6154,73.6524,64853.0
2020-04-13 11:25:00,99.41,99.48,99.4,99.47,145916.0,73.645,73.6969,73.6376,73.6894,145916.0
2020-04-13 11:30:00,99.46,99.48,99.43,99.44,121990.0,73.682,73.6969,73.6598,73.6672,121990.0
2020-04-13 11:35:00,99.44,99.48,99.34,99.44,135308.0,73.6672,73.6969,73.5931,73.6672,135308.0
2020-04-13 11:40:00,99.46,99.5,99.41,99.47,73489.0,73.682,73.7117,73.645,73.6894,73489.0
2020-04-13 11:45:00,99.47,99.54,99.45,99.48,117147.0,73.6894,73.7413,73.6746,73.6969,117147.0
2020-04-13 11:50:00,99.49,99.52,99.46,99.5,87907.0,73.7043,73.7265,73.682,73.7117,87907.0
2020-04-13 11:55:00,99.5,99.53,99.4,99.45,74823.0,73.7117,73.7339,73.6376,73.6746,74823.0
2020-04-13 12:00:00,99.45,99.55,99.39,99.55,104523.0,73.6746,73.7487,73.6302,73.7487,104523.0
2020-04-13 12:05:00,99.54,99.56,99.49,99.53,36860.0,73.7413,73.7561,73.7043,73.7339,36860.0
2020-04-13 12:10:00,99.54,99.6,99.48,99.6,75748.0,73.7413,73.7858,73.6969,73.7858,75748.0
2020-04-13 12:15:00,99.6,99.69,99.55,99.69,115776.0,73.7858,73.8524,73.7487,73.8524,115776.0
2020-04-13 12:20:00,99.69,99.72,99.63,99.69,53165.0,73.8524,73.8747,73.808,73.8524,53165.0
2020-04-13 12:25:00,99.72,99.75,99.69,99.75,44426.0,73.8747,73.8969,73.8524,73.8969,44426.0
2020-04-13 12:30:00,99.74,99.75,99.68,99.71,106030.0,73.8895,73.8969,73.845,73.8672,106030.0
2020-04-13 12:35:00,99.71,99.72,99.66,99.69,22682.0,73.8672,73.8747,73.8302,73.8524,22682.0
2020-04-13 12:40:00,99.71,99.77,99.71,99.75,94492.0,73.8672,73.9117,73.8672,73.8969,94492.0
2020-04-13 12:45:00,99.73,99.81,99.73,99.78,87862.0,73.8821,73.9413,73.8821,73.9191,87862.0
2020-04-13 12:50:00,99.78,99.78,99.63,99.65,45895.0,73.9191,73.9191,73.808,73.8228,45895.0
2020-04-13 12:55:00,99.65,99.67,99.61,99.66,58687.0,73.8228,73.8376,73.7932,73.8302,58687.0
2020-04-13 13:00:00,99.65,99.67,99.61,99.62,25072.0,73.8228,73.8376,73.7932,73.8006,25072.0
2020-04-13 13:05:00,99.63,99.66,99.56,99.63,71619.0,73.808,73.8302,73.7561,73.808,71619.0
2020-04-13 13:10:00,99.63,99.64,99.49,99.51,70607.0,73.808,73.8154,73.7043,73.7191,70607.0
2020-04-13 13:15:00,99.52,99.62,99.52,99.55,531776.0,73.7265,73.8006,73.7265,73.7487,531776.0
2020-04-13 13:20:00,99.54,99.56,99.51,99.53,53322.0,73.7413,73.7561,73.7191,73.7339,53322.0
2020-04-13 13:25:00,99.53,99.6,99.49,99.59,39635.0,73.7339,73.7858,73.7043,73.7783,39635.0
2020-04-13 13:30:00,99.59,99.68,99.57,99.64,33577.0,73.7783,73.845,73.7635,73.8154,33577.0
2020-04-13 13:35:00,99.65,99.78,99.65,99.78,124272.0,73.8228,73.9191,73.8228,73.9191,124272.0
2020-04-13 13:40:00,99.77,99.82,99.74,99.8,37831.0,73.9117,73.9487,73.8895,73.9339,37831.0
2020-04-13 13:45:00,99.81,99.83,99.73,99.73,130507.0,73.9413,73.9561,73.8821,73.8821,130507.0
2020-04-13 13:50:00,99.73,99.83,99.73,99.83,65904.0,73.8821,73.9561,73.8821,73.9561,65904.0
2020-04-13 13:55:00,99.83,99.87,99.82,99.82,22861.0,73.9561,73.9858,73.9487,73.9487,22861.0
2020-04-13 14:00:00,99.82,99.95,99.82,99.93,141394.0,73.9487,74.045,73.9487,74.0302,141394.0
2020-04-13 14:05:00,99.93,99.99,99.89,99.89,159379.0,74.0302,74.0747,74.0006,74.0006,159379.0
2020-04-13 14:10:00,99.89,99.9,99.76,99.77,64770.0,74.0006,74.008,73.9043,73.9117,64770.0
2020-04-13 14:15:00,99.77,99.89,99.77,99.87,39984.0,73.9117,74.0006,73.9117,73.9858,39984.0
2020-04-13 14:20:00,99.88,99.88,99.76,99.8,67272.0,73.9932,73.9932,73.9043,73.9339,67272.0
2020-04-13 14:25:00,99.8,99.81,99.69,99.77,42124.0,73.9339,73.9413,73.8524,73.9117,42124.0
2020-04-13 14:30:00,99.78,99.84,99.77,99.83,139751.0,73.9191,73.9636,73.9117,73.9561,139751.0
2020-04-13 14:35:00,99.83,99.84,99.74,99.76,199206.0,73.9561,73.9636,73.8895,73.9043,199206.0
2020-04-13 14:40:00,99.76,99.78,99.72,99.77,39764.0,73.9043,73.9191,73.8747,73.9117,39764.0
2020-04-13 14:45:00,99.78,99.9,99.75,99.89,66218.0,73.9191,74.008,73.8969,74.0006,66218.0
2020-04-13 14:50:00,99.88,99.94,99.86,99.94,29308.0,73.9932,74.0376,73.9784,74.0376,29308.0
2020-04-13 14:55:00,99.93,100.0,99.9,99.98,12755.0,74.0302,74.0821,74.008,74.0673,12755.0
2020-04-13 15:00:00,99.95,99.95,99.78,99.8,29123.0,74.045,74.045,73.9191,73.9339,29123.0
2020-04-13 15:05:00,99.81,99.88,99.81,99.85,80189.0,73.9413,73.9932,73.9413,73.971,80189.0
2020-04-13 15:10:00,99.85,99.92,99.82,99.82,105267.0,73.971,74.0228,73.9487,73.9487,105267.0
2020-04-13 15:15:00,99.82,99.91,99.79,99.9,189016.0,73.9487,74.0154,73.9265,74.008,189016.0
2020-04-13 15:20:00,99.9,100.01,99.87,100.0,212703.0,74.008,74.0895,73.9858,74.0821,212703.0
2020-04-13 15:25:00,99.99,100.1,99.94,100.1,28034.0,74.0747,74.1562,74.0376,74.1562,28034.0
2020-04-13 15:30:00,100.1,100.13,100.01,100.11,132046.0,74.1562,74.1784,74.0895,74.1636,132046.0
2020-04-13 15:35:00,100.1,100.18,100.07,100.18,209942.0,74.1562,74.2154,74.1339,74.2154,209942.0
2020-04-13 15:40:00,100.17,100.24,100.11,100.21,378779.0,74.208,74.2599,74.1636,74.2377,378779.0
2020-04-13 15:45:00,100.21,100.33,100.14,100.32,194876.0,74.2377,74.3266,74.1858,74.3191,194876.0
2020-04-13 15:50:00,100.33,100.34,100.11,100.23,154494.0,74.3266,74.334,74.1636,74.2525,154494.0
2020-04-13 15:55:00,100.23,100.42,100.21,100.4,227253.0,74.2525,74.3932,74.2377,74.3784,227253.0
2020-04-14 09:30:00,101.19,101.19,100.76,100.95,196315.0,74.9637,74.9637,74.6451,74.7859,196315.0
2020-04-14 09:35:00,100.95,101.11,100.91,101.08,201316.0,74.7859,74.9044,74.7562,74.8822,201316.0
2020-04-14 09:40:00,101.07,101.3,100.96,101.23,175162.0,74.8748,75.0452,74.7933,74.9933,175162.0
2020-04-14 09:45:00,101.23,101.28,101.13,101.28,90507.0,74.9933,75.0303,74.9192,75.0303,90507.0
2020-04-14 09:50:00,101.28,101.28,101.16,101.18,66982.0,75.0303,75.0303,74.9414,74.9563,66982.0
2020-04-14 09:55:00,101.18,101.29,101.18,101.28,68463.0,74.9563,75.0377,74.9563,75.0303,68463.0
2020-04-14 10:00:00,101.29,101.29,101.17,101.17,120008.0,75.0377,75.0377,74.9488,74.9488,120008.0
2020-04-14 10:05:00,101.17,101.22,101.15,101.2,113416.0,74.9488,74.9859,74.934,74.9711,113416.0
2020-04-14 10:10:00,101.18,101.25,101.09,101.11,132012.0,74.9563,75.0081,74.8896,74.9044,132012.0
2020-04-14 10:15:00,101.11,101.21,101.11,101.17,126430.0,74.9044,74.9785,74.9044,74.9488,126430.0
2020-04-14 10:20:00,101.19,101.21,101.04,101.1,59593.0,74.9637,74.9785,74.8525,74.897,59593.0
2020-04-14 10:25:00,101.11,101.12,100.99,101.03,66725.0,74.9044,74.9118,74.8155,74.8451,66725.0
2020-04-14 10:30:00,101.02,101.02,100.89,100.91,151916.0,74.8377,74.8377,74.7414,74.7562,151916.0
2020-04-14 10:35:00,100.91,100.92,100.81,100.83,172012.0,74.7562,74.7636,74.6821,74.697,172012.0
2020-04-14 10:40:00,100.83,100.86,100.81,100.84,111146.0,74.697,74.7192,74.6821,74.7044,111146.0
2020-04-14 10:45:00,100.84,100.9,100.82,100.89,193891.0,74.7044,74.7488,74.6896,74.7414,193891.0
2020-04-14 10:50:00,100.88,100.88,100.76,100.77,121665.0,74.734,74.734,74.6451,74.6525,121665.0
2020-04-14 10:55:00,100.77,100.81,100.72,100.72,89908.0,74.6525,74.6821,74.6155,74.6155,89908.0
2020-04-14 11:00:00,100.72,100.75,100.55,100.56,130085.0,74.6155,74.6377,74.4895,74.4969,130085.0
2020-04-14 11:05:00,100.57,100.58,100.39,100.41,115818.0,74.5044,74.5118,74.371,74.3858,115818.0
2020-04-14 11:10:00,100.42,100.43,100.07,100.08,136899.0,74.3932,74.4006,74.1339,74.1414,136899.0
2020-04-14 11:15:00,100.09,100.22,100.08,100.11,145160.0,74.1488,74.2451,74.1414,74.1636,145160.0
2020-04-14 11:20:00,100.12,100.23,100.12,100.23,70305.0,74.171,74.2525,74.171,74.2525,70305.0
2020-04-14 11:25:00,100.25,100.27,100.12,100.15,49836.0,74.2673,74.2821,74.171,74.1932,49836.0
2020-04-14 11:30:00,100.15,100.22,100.13,100.21,563904.0,74.1932,74.2451,74.1784,74.2377,563904.0
2020-04-14 11:35:00,100.22,100.22,100.1,100.15,57262.0,74.2451,74.2451,74.1562,74.1932,57262.0
2020-04-14 11:40:00,100.16,100.2,100.09,100.17,66509.0,74.2006,74.2302,74.1488,74.208,66509.0
2020-04-14 11:45:00,100.18,100.18,100.0,100.07,83179.0,74.2154,74.2154,74.0821,74.1339,83179.0
2020-04-14 11:50:00,100.08,100.1,100.02,100.03,94275.0,74.1414,74.1562,74.0969,74.1043,94275.0
2020-04-14 11:55:00,100.04,100.04,99.98,100.02,141360.0,74.1117,74.1117,74.0673,74.0969,141360.0
2020-04-14 12:00:00,100.03,100.18,100.03,100.14,173686.0,74.1043,74.2154,74.1043,74.1858,173686.0
2020-04-14 12:05:00,100.15,100.2,100.13,100.19,74758.0,74.1932,74.2302,74.1784,74.2228,74758.0
2020-04-14 12:10:00,100.19,100.2,100.15,100.18,30930.0,74.2228,74.2302,74.1932,74.2154,30930.0
2020-04-14 12:15:00,100.19,100.29,100.18,100.29,105673.0,74.2228,74.2969,74.2154,74.2969,105673.0
2020-04-14 12:20:00,100.28,100.31,100.24,100.26,71515.0,74.2895,74.3117,74.2599,74.2747,71515.0
2020-04-14 12:25:00,100.26,100.3,100.23,100.29,52323.0,74.2747,74.3043,74.2525,74.2969,52323.0
2020-04-14 12:30:00,100.31,100.32,100.28,100.31,28086.0,74.3117,74.3191,74.2895,74.3117,28086.0
2020-04-14 12:35:00,100.32,100.39,100.29,100.31,66346.0,74.3191,74.371,74.2969,74.3117,66346.0
2020-04-14 12:40:00,100.31,100.34,100.31,100.32,59851.0,74.3117,74.334,74.3117,74.3191,59851.0
2020-04-14 12:45:00,100.32,100.35,100.27,100.31,32066.0,74.3191,74.3414,74.2821,74.3117,32066.0
2020-04-14 12:50:00,100.31,100.36,100.3,100.36,140356.0,74.3117,74.3488,74.3043,74.3488,140356.0
2020-04-14 12:55:00,100.36,100.41,100.34,100.34,66540.0,74.3488,74.3858,74.334,74.334,66540.0
2020-04-14 13:00:00,100.34,100.36,100.29,100.31,51206.0,74.334,74.3488,74.2969,74.3117,51206.0
2020-04-14 13:05:00,100.31,100.34,100.3,100.31,53600.0,74.3117,74.334,74.3043,74.3117,53600.0
2020-04-14 13:10:00,100.3,100.34,100.3,100.33,47602.0,74.3043,74.334,74.3043,74.3266,47602.0
2020-04-14 13:15:00,100.33,100.33,100.28,100.28,25453.0,74.3266,74.3266,74.2895,74.2895,25453.0
2020-04-14 13:20:00,100.28,100.3,100.27,100.3,60572.0,74.2895,74.3043,74.2821,74.3043,60572.0
2020-04-14 13:25:00,100.29,100.32,100.24,100.25,77873.0,74.2969,74.3191,74.2599,74.2673,77873.0
2020-04-14 13:30:00,100.25,100.28,100.21,100.21,137575.0,74.2673,74.2895,74.2377,74.2377,137575.0
2020-04-14 13:35:00,100.21,100.22,100.11,100.13,83555.0,74.2377,74.2451,74.1636,74.1784,83555.0
2020-04-14 13:40:00,100.13,100.19,100.12,100.14,86013.0,74.1784,74.2228,74.171,74.1858,86013.0
2020-04-14 13:45:00,100.14,100.22,100.14,100.18,126550.0,74.1858,74.2451,74.1858,74.2154,126550.0
2020-04-14 13:50:00,100.18,100.18,100.12,100.13,109903.0,74.2154,74.2154,74.171,74.1784,109903.0
2020-04-14 13:55:00,100.12,100.17,100.1,100.15,107544.0,74.171,74.208,74.1562,74.1932,107544.0
2020-04-14 14:00:00,100.15,100.18,100.1,100.15,88717.0,74.1932,74.2154,74.1562,74.1932,88717.0
2020-04-14 14:05:00,100.16,100.23,100.15,100.2,90935.0,74.2006,74.2525,74.1932,74.2302,90935.0
2020-04-14 14:10:00,100.2,100.42,100.2,100.42,118660.0,74.2302,74.3932,74.2302,74.3932,118660.0
2020-04-14 14:15:00,100.41,100.46,100.35,100.42,87814.0,74.3858,74.4229,74.3414,74.3932,87814.0
2020-04-14 14:20:00,100.41,100.48,100.4,100.48,79080.0,74.3858,74.4377,74.3784,74.4377,79080.0
2020-04-14 14:25:00,100.47,100.48,100.38,100.47,125958.0,74.4303,74.4377,74.3636,74.4303,125958.0
2020-04-14 14:30:00,100.48,100.5,100.41,100.43,65439.0,74.4377,74.4525,74.3858,74.4006,65439.0
2020-04-14 14:35:00,100.44,100.49,100.4,100.43,83097.0,74.408,74.4451,74.3784,74.4006,83097.0
2020-04-14 14:40:00,100.43,100.45,100.37,100.38,83788.0,74.4006,74.4155,74.3562,74.3636,83788.0
2020-04-14 14:45:00,100.38,100.45,100.37,100.45,85428.0,74.3636,74.4155,74.3562,74.4155,85428.0
2020-04-14 14:50:00,100.45,100.5,100.44,100.48,92273.0,74.4155,74.4525,74.408,74.4377,92273.0
2020-04-14 14:55:00,100.47,100.54,100.47,100.51,94410.0,74.4303,74.4821,74.4303,74.4599,94410.0
2020-04-14 15:00:00,100.5,100.51,100.43,100.44,76353.0,74.4525,74.4599,74.4006,74.408,76353.0
2020-04-14 15:05:00,100.43,100.44,100.36,100.41,94570.0,74.4006,74.408,74.3488,74.3858,94570.0
2020-04-14 15:10:00,100.41,100.46,100.37,100.46,77109.0,74.3858,74.4229,74.3562,74.4229,77109.0
2020-04-14 15:15:00,100.45,100.5,100.38,100.5,140104.0,74.4155,74.4525,74.3636,74.4525,140104.0
2020-04-14 15:20:00,100.5,100.53,100.44,100.51,80681.0,74.4525,74.4747,74.408,74.4599,80681.0
2020-04-14 15:25:00,100.51,100.55,100.51,100.54,67218.0,74.4599,74.4895,74.4599,74.4821,67218.0
2020-04-14 15:30:00,100.54,100.62,100.52,100.52,194698.0,74.4821,74.5414,74.4673,74.4673,194698.0
2020-04-14 15:35:00,100.53,100.63,100.53,100.61,166867.0,74.4747,74.5488,74.4747,74.534,166867.0
2020-04-14 15:40:00,100.61,100.63,100.56,100.61,254117.0,74.534,74.5488,74.4969,74.534,254117.0
2020-04-14 15:45:00,100.6,100.73,100.57,100.7,122168.0,74.5266,74.6229,74.5044,74.6007,122168.0
2020-04-14 15:50:00,100.73,100.77,100.65,100.68,231697.0,74.6229,74.6525,74.5636,74.5858,231697.0
2020-04-14 15:55:00,100.68,100.7,100.51,100.66,314499.0,74.5858,74.6007,74.4599,74.571,314499.0
2020-04-15 09:30:00,99.1,99.22,98.65,98.95,339629.0,73.4153,73.5042,73.082,73.3042,339629.0
2020-04-15 09:35:00,98.95,99.15,98.91,99.14,256632.0,73.3042,73.4524,73.2746,73.445,256632.0
2020-04-15 09:40:00,99.13,99.23,99.05,99.06,228740.0,73.4376,73.5117,73.3783,73.3857,228740.0
2020-04-15 09:45:00,99.06,99.21,99.01,99.11,623327.0,73.3857,73.4968,73.3487,73.4228,623327.0
2020-04-15 09:50:00,99.11,99.15,99.07,99.09,133848.0,73.4228,73.4524,73.3931,73.4079,133848.0
2020-04-15 09:55:00,99.09,99.12,99.03,99.08,116976.0,73.4079,73.4302,73.3635,73.4005,116976.0
2020-04-15 10:00:00,99.09,99.12,99.03,99.06,114029.0,73.4079,73.4302,73.3635,73.3857,114029.0
2020-04-15 10:05:00,99.05,99.11,99.04,99.06,84272.0,73.3783,73.4228,73.3709,73.3857,84272.0
2020-04-15 10:10:00,99.06,99.09,98.98,99.0,178777.0,73.3857,73.4079,73.3264,73.3413,178777.0
2020-04-15 10:15:00,99.0,99.02,98.82,98.82,169014.0,73.3413,73.3561,73.2079,73.2079,169014.0
2020-04-15 10:20:00,98.83,98.83,98.72,98.74,925468.0,73.2153,73.2153,73.1338,73.1487,925468.0
2020-04-15 10:25:00,98.73,98.74,98.66,98.7,92272.0,73.1412,73.1487,73.0894,73.119,92272.0
2020-04-15 10:30:00,98.69,98.74,98.66,98.73,77323.0,73.1116,73.1487,73.0894,73.1412,77323.0
2020-04-15 10:35:00,98.72,98.78,98.67,98.68,81752.0,73.1338,73.1783,73.0968,73.1042,81752.0
2020-04-15 10:40:00,98.69,98.83,98.69,98.77,82808.0,73.1116,73.2153,73.1116,73.1709,82808.0
2020-04-15 10:45:00,98.78,98.89,98.77,98.87,40946.0,73.1783,73.2598,73.1709,73.245,40946.0
2020-04-15 10:50:00,98.87,98.91,98.81,98.9,60550.0,73.245,73.2746,73.2005,73.2672,60550.0
2020-04-15 10:55:00,98.91,98.94,98.87,98.91,62269.0,73.2746,73.2968,73.245,73.2746,62269.0
2020-04-15 11:00:00,98.92,98.92,98.84,98.9,131759.0,73.282,73.282,73.2227,73.2672,131759.0
2020-04-15 11:05:00,98.9,98.91,98.84,98.87,23564.0,73.2672,73.2746,73.2227,73.245,23564.0
2020-04-15 11:10:00,98.9,98.97,98.88,98.9,23183.0,73.2672,73.319,73.2524,73.2672,23183.0
2020-04-15 11:15:00,98.93,98.93,98.86,98.93,18558.0,73.2894,73.2894,73.2375,73.2894,18558.0
2020-04-15 11:20:00,98.93,98.94,98.87,98.87,52214.0,73.2894,73.2968,73.245,73.245,52214.0
2020-04-15 11:25:00,98.87,98.95,98.85,98.94,42122.0,73.245,73.3042,73.2301,73.2968,42122.0
2020-04-15 11:30:00,98.94,99.05,98.94,98.99,76381.0,73.2968,73.3783,73.2968,73.3339,76381.0
2020-04-15 11:35:00,99.0,99.03,98.92,98.96,38435.0,73.3413,73.3635,73.282,73.3116,38435.0
2020-04-15 11:40:00,98.98,99.0,98.89,98.95,38701.0,73.3264,73.3413,73.2598,73.3042,38701.0
2020-04-15 11:45:00,98.95,99.0,98.92,98.99,25456.0,73.3042,73.3413,73.282,73.3339,25456.0
2020-04-15 11:50:00,99.0,99.08,99.0,99.06,47784.0,73.3413,73.4005,73.3413,73.3857,47784.0
2020-04-15 11:55:00,99.05,99.09,99.04,99.08,32721.0,73.3783,73.4079,73.3709,73.4005,32721.0
2020-04-15 12:00:00,99.08,99.1,99.04,99.06,49101.0,73.4005,73.4153,73.3709,73.3857,49101.0
2020-04-15 12:05:00,99.07,99.08,98.98,98.98,47649.0,73.3931,73.4005,73.3264,73.3264,47649.0
2020-04-15 12:10:00,98.99,99.03,98.96,99.03,48837.0,73.3339,73.3635,73.3116,73.3635,48837.0
2020-04-15 12:15:00,99.02,99.04,98.97,98.98,32454.0,73.3561,73.3709,73.319,73.3264,32454.0
2020-04-15 12:20:00,99.01,99.08,99.0,99.06,24788.0,73.3487,73.4005,73.3413,73.3857,24788.0
2020-04-15 12:25:00,99.06,99.12,99.02,99.11,60447.0,73.3857,73.4302,73.3561,73.4228,60447.0
2020-04-15 12:30:00,99.12,99.16,99.09,99.16,63449.0,73.4302,73.4598,73.4079,73.4598,63449.0
2020-04-15 12:35:00,99.16,99.19,99.13,99.17,68611.0,73.4598,73.482,73.4376,73.4672,68611.0
2020-04-15 12:40:00,99.16,99.2,99.14,99.19,69686.0,73.4598,73.4894,73.445,73.482,69686.0
2020-04-15 12:45:00,99.19,99.23,99.17,99.22,64561.0,73.482,73.5117,73.4672,73.5042,64561.0
2020-04-15 12:50:00,99.22,99.35,99.22,99.3,55527.0,73.5042,73.6006,73.5042,73.5635,55527.0
2020-04-15 12:55:00,99.3,99.3,99.25,99.28,30186.0,73.5635,73.5635,73.5265,73.5487,30186.0
2020-04-15 13:00:00,99.27,99.3,99.23,99.29,51001.0,73.5413,73.5635,73.5117,73.5561,51001.0
2020-04-15 13:05:00,99.28,99.32,99.28,99.3,50874.0,73.5487,73.5783,73.5487,73.5635,50874.0
2020-04-15 13:10:00,99.3,99.43,99.29,99.43,57243.0,73.5635,73.6598,73.5561,73.6598,57243.0
2020-04-15 13:15:00,99.44,99.44,99.37,99.39,101533.0,73.6672,73.6672,73.6154,73.6302,101533.0
2020-04-15 13:20:00,99.4,99.43,99.38,99.4,34955.0,73.6376,73.6598,73.6228,73.6376,34955.0
2020-04-15 13:25:00,99.4,99.43,99.27,99.28,34112.0,73.6376,73.6598,73.5413,73.5487,34112.0
2020-04-15 13:30:00,99.28,99.31,99.24,99.3,44279.0,73.5487,73.5709,73.5191,73.5635,44279.0
2020-04-15 13:35:00,99.29,99.33,99.27,99.27,40877.0,73.5561,73.5857,73.5413,73.5413,40877.0
2020-04-15 13:40:00,99.27,99.29,99.25,99.27,82392.0,73.5413,73.5561,73.5265,73.5413,82392.0
2020-04-15 13:45:00,99.27,99.31,99.23,99.3,92395.0,73.5413,73.5709,73.5117,73.5635,92395.0
2020-04-15 13:50:00,99.3,99.33,99.26,99.27,285614.0,73.5635,73.5857,73.5339,73.5413,285614.0
2020-04-15 13:55:00,99.28,99.3,99.24,99.25,54440.0,73.5487,73.5635,73.5191,73.5265,54440.0
2020-04-15 14:00:00,99.25,99.37,99.25,99.34,70891.0,73.5265,73.6154,73.5265,73.5931,70891.0
2020-04-15 14:05:00,99.34,99.39,99.33,99.38,84538.0,73.5931,73.6302,73.5857,73.6228,84538.0
2020-04-15 14:10:00,99.37,99.45,99.37,99.45,82789.0,73.6154,73.6746,73.6154,73.6746,82789.0
2020-04-15 14:15:00,99.44,99.46,99.4,99.45,101760.0,73.6672,73.682,73.6376,73.6746,101760.0
2020-04-15 14:20:00,99.45,99.52,99.45,99.48,127233.0,73.6746,73.7265,73.6746,73.6969,127233.0
2020-04-15 14:25:00,99.48,99.5,99.39,99.44,94902.0,73.6969,73.7117,73.6302,73.6672,94902.0
2020-04-15 14:30:00,99.44,99.47,99.42,99.47,129192.0,73.6672,73.6894,73.6524,73.6894,129192.0
2020-04-15 14:35:00,99.47,99.54,99.47,99.54,122461.0,73.6894,73.7413,73.6894,73.7413,122461.0
2020-04-15 14:40:00,99.54,99.57,99.52,99.56,129327.0,73.7413,73.7635,73.7265,73.7561,129327.0
2020-04-15 14:45:00,99.56,99.67,99.55,99.66,209422.0,73.7561,73.8376,73.7487,73.8302,209422.0
2020-04-15 14:50:00,99.66,99.66,99.56,99.58,180121.0,73.8302,73.8302,73.7561,73.7709,180121.0
2020-04-15 14:55:00,99.58,99.75,99.57,99.75,163447.0,73.7709,73.8969,73.7635,73.8969,163447.0
2020-04-15 15:00:00,99.75,99.77,99.63,99.65,111359.0,73.8969,73.9117,73.808,73.8228,111359.0
2020-04-15 15:05:00,99.64,99.65,99.54,99.56,67111.0,73.8154,73.8228,73.7413,73.7561,67111.0
2020-04-15 15:10:00,99.55,99.56,99.49,99.5,63165.0,73.7487,73.7561,73.7043,73.7117,63165.0
2020-04-15 15:15:00,99.5,99.57,99.47,99.57,184382.0,73.7117,73.7635,73.6894,73.7635,184382.0
2020-04-15 15:20:00,99.57,99.61,99.55,99.58,158768.0,73.7635,73.7932,73.7487,73.7709,158768.0
2020-04-15 15:25:00,99.58,99.61,99.52,99.57,144127.0,73.7709,73.7932,73.7265,73.7635,144127.0
2020-04-15 15:30:00,99.56,99.61,99.5,99.51,102537.0,73.7561,73.7932,73.7117,73.7191,102537.0
2020-04-15 15:35:00,99.51,99.58,99.5,99.54,154085.0,73.7191,73.7709,73.7117,73.7413,154085.0
2020-04-15 15:40:00,99.54,99.56,99.51,99.52,152253.0,73.7413,73.7561,73.7191,73.7265,152253.0
2020-04-15 15:45:00,99.52,99.61,99.52,99.61,221519.0,73.7265,73.7932,73.7265,73.7932,221519.0
2020-04-15 15:50:00,99.6,99.69,99.55,99.61,273606.0,73.7858,73.8524,73.7487,73.7932,273606.0
2020-04-15 15:55:00,99.61,99.69,99.54,99.65,409459.0,73.7932,73.8524,73.7413,73.8228,409459.0
2020-04-16 09:30:00,99.48,99.55,99.28,99.28,78149.0,73.6969,73.7487,73.5487,73.5487,78149.0
2020-04-16 09:35:00,99.25,99.31,99.16,99.16,116306.0,73.5265,73.5709,73.4598,73.4598,116306.0
2020-04-16 09:40:00,99.17,99.28,99.15,99.2,194041.0,73.4672,73.5487,73.4524,73.4894,194041.0
2020-04-16 09:45:00,99.22,99.25,99.04,99.07,56218.0,73.5042,73.5265,73.3709,73.3931,56218.0
2020-04-16 09:50:00,99.05,99.05,98.83,98.91,27216.0,73.3783,73.3783,73.2153,73.2746,27216.0
2020-04-16 09:55:00,98.92,98.95,98.76,98.76,28486.0,73.282,73.3042,73.1635,73.1635,28486.0
2020-04-16 10:00:00,98.77,98.82,98.68,98.68,44128.0,73.1709,73.2079,73.1042,73.1042,44128.0
2020-04-16 10:05:00,98.67,98.79,98.65,98.68,41773.0,73.0968,73.1857,73.082,73.1042,41773.0
2020-04-16 10:10:00,98.66,98.66,98.58,98.65,29923.0,73.0894,73.0894,73.0301,73.082,29923.0
2020-04-16 10:15:00,98.65,98.77,98.63,98.72,54446.0,73.082,73.1709,73.0672,73.1338,54446.0
2020-04-16 10:20:00,98.7,98.95,98.68,98.95,127148.0,73.119,73.3042,73.1042,73.3042,127148.0
2020-04-16 10:25:00,98.94,99.01,98.9,99.0,184638.0,73.2968,73.3487,73.2672,73.3413,184638.0
2020-04-16 10:30:00,98.99,99.01,98.83,98.91,145661.0,73.3339,73.3487,73.2153,73.2746,145661.0
2020-04-16 10:35:00,98.92,99.02,98.89,98.92,60732.0,73.282,73.3561,73.2598,73.282,60732.0
2020-04-16 10:40:00,98.9,99.11,98.89,99.1,73296.0,73.2672,73.4228,73.2598,73.4153,73296.0
2020-04-16 10:45:00,99.09,99.16,99.05,99.14,43601.0,73.4079,73.4598,73.3783,73.445,43601.0
2020-04-16 10:50:00,99.12,99.2,99.11,99.2,30549.0,73.4302,73.4894,73.4228,73.4894,30549.0
2020-04-16 10:55:00,99.21,99.33,99.21,99.31,52001.0,73.4968,73.5857,73.4968,73.5709,52001.0
2020-04-16 11:00:00,99.31,99.34,99.22,99.29,44058.0,73.5709,73.5931,73.5042,73.5561,44058.0
2020-04-16 11:05:00,99.28,99.34,99.27,99.29,26103.0,73.5487,73.5931,73.5413,73.5561,26103.0
2020-04-16 11:10:00,99.3,99.3,99.19,99.19,31793.0,73.5635,73.5635,73.482,73.482,31793.0
2020-04-16 11:15:00,99.2,99.25,99.12,99.19,60799.0,73.4894,73.5265,73.4302,73.482,60799.0
2020-04-16 11:20:00,99.2,99.21,99.12,99.13,20092.0,73.4894,73.4968,73.4302,73.4376,20092.0
2020-04-16 11:25:00,99.13,99.21,99.1,99.12,26890.0,73.4376,73.4968,73.4153,73.4302,26890.0
2020-04-16 11:30:00,99.11,99.13,99.05,99.05,9708.0,73.4228,73.4376,73.3783,73.3783,9708.0
2020-04-16 11:35:00,99.05,99.13,99.04,99.13,65703.0,73.3783,73.4376,73.3709,73.4376,65703.0
2020-04-16 11:40:00,99.13,99.17,99.12,99.13,99196.0,73.4376,73.4672,73.4302,73.4376,99196.0
2020-04-16 11:45:00,99.13,99.17,99.1,99.12,22900.0,73.4376,73.4672,73.4153,73.4302,22900.0
2020-04-16 11:50:00,99.12,99.29,99.11,99.29,48979.0,73.4302,73.5561,73.4228,73.5561,48979.0
2020-04-16 11:55:00,99.29,99.31,99.19,99.2,51066.0,73.5561,73.5709,73.482,73.4894,51066.0
2020-04-16 12:00:00,99.2,99.3,99.16,99.17,27563.0,73.4894,73.5635,73.4598,73.4672,27563.0
2020-04-16 12:05:00,99.16,99.17,99.07,99.07,18455.0,73.4598,73.4672,73.3931,73.3931,18455.0
2020-04-16 12:10:00,99.07,99.09,99.05,99.06,12058.0,73.3931,73.4079,73.3783,73.3857,12058.0
2020-04-16 12:15:00,99.05,99.06,98.89,98.9,52447.0,73.3783,73.3857,73.2598,73.2672,52447.0
2020-04-16 12:20:00,98.91,98.93,98.8,98.81,40796.0,73.2746,73.2894,73.1931,73.2005,40796.0
2020-04-16 12:25:00,98.83,98.89,98.78,98.86,24952.0,73.2153,73.2598,73.1783,73.2375,24952.0
2020-04-16 12:30:00,98.84,98.85,98.63,98.71,70876.0,73.2227,73.2301,73.0672,73.1264,70876.0
2020-04-16 12:35:00,98.71,98.82,98.7,98.74,53845.0,73.1264,73.2079,73.119,73.1487,53845.0
2020-04-16 12:40:00,98.73,98.83,98.71,98.82,94371.0,73.1412,73.2153,73.1264,73.2079,94371.0
2020-04-16 12:45:00,98.82,98.83,98.76,98.81,32716.0,73.2079,73.2153,73.1635,73.2005,32716.0
2020-04-16 12:50:00,98.8,98.82,98.77,98.8,50156.0,73.1931,73.2079,73.1709,73.1931,50156.0
2020-04-16 12:55:00,98.78,98.9,98.77,98.85,52793.0,73.1783,73.2672,73.1709,73.2301,52793.0
2020-04-16 13:00:00,98.84,98.98,98.84,98.89,24499.0,73.2227,73.3264,73.2227,73.2598,24499.0
2020-04-16 13:05:00,98.9,98.95,98.89,98.89,49523.0,73.2672,73.3042,73.2598,73.2598,49523.0
2020-04-16 13:10:00,98.9,98.96,98.89,98.96,9708.0,73.2672,73.3116,73.2598,73.3116,9708.0
2020-04-16 13:15:00,98.95,98.99,98.9,98.96,11908.0,73.3042,73.3339,73.2672,73.3116,11908.0
2020-04-16 13:20:00,98.96,99.03,98.94,98.99,18367.0,73.3116,73.3635,73.2968,73.3339,18367.0
2020-04-16 13:25:00,98.97,99.05,98.95,99.05,16328.0,73.319,73.3783,73.3042,73.3783,16328.0
2020-04-16 13:30:00,99.05,99.11,99.03,99.06,21639.0,73.3783,73.4228,73.3635,73.3857,21639.0
2020-04-16 13:35:00,99.07,99.11,99.01,99.03,121100.0,73.3931,73.4228,73.3487,73.3635,121100.0
2020-04-16 13:40:00,99.02,99.03,98.96,99.01,78074.0,73.3561,73.3635,73.3116,73.3487,78074.0
2020-04-16 13:45:00,99.01,99.02,98.97,98.98,70193.0,73.3487,73.3561,73.319,73.3264,70193.0
2020-04-16 13:50:00,98.97,99.01,98.88,98.91,52486.0,73.319,73.3487,73.2524,73.2746,52486.0
2020-04-16 13:55:00,98.91,98.99,98.9,98.97,47256.0,73.2746,73.3339,73.2672,73.319,47256.0
2020-04-16 14:00:00,98.98,99.04,98.92,99.03,61782.0,73.3264,73.3709,73.282,73.3635,61782.0
2020-04-16 14:05:00,99.03,99.18,99.0,99.18,54374.0,73.3635,73.4746,73.3413,73.4746,54374.0
2020-04-16 14:10:00,99.18,99.23,99.12,99.22,43739.0,73.4746,73.5117,73.4302,73.5042,43739.0
2020-04-16 14:15:00,99.23,99.29,99.2,99.22,58679.0,73.5117,73.5561,73.4894,73.5042,58679.0
2020-04-16 14:20:00,99.22,99.23,99.07,99.12,55146.0,73.5042,73.5117,73.3931,73.4302,55146.0
2020-04-16 14:25:00,99.1,99.18,99.08,99.18,68054.0,73.4153,73.4746,73.4005,73.4746,68054.0
2020-04-16 14:30:00,99.16,99.26,99.15,99.24,74774.0,73.4598,73.5339,73.4524,73.5191,74774.0
2020-04-16 14:35:00,99.25,99.38,99.25,99.3,93063.0,73.5265,73.6228,73.5265,73.5635,93063.0
2020-04-16 14:40:00,99.3,99.32,99.21,99.27,79932.0,73.5635,73.5783,73.4968,73.5413,79932.0
2020-04-16 14:45:00,99.28,99.31,99.2,99.23,76697.0,73.5487,73.5709,73.4894,73.5117,76697.0
2020-04-16 14:50:00,99.22,99.24,99.13,99.23,95322.0,73.5042,73.5191,73.4376,73.5117,95322.0
2020-04-16 14:55:00,99.23,99.3,99.22,99.27,59598.0,73.5117,73.5635,73.5042,73.5413,59598.0
2020-04-16 15:00:00,99.27,99.3,99.16,99.26,117292.0,73.5413,73.5635,73.4598,73.5339,117292.0
2020-04-16 15:05:00,99.26,99.29,99.16,99.18,294768.0,73.5339,73.5561,73.4598,73.4746,294768.0
2020-04-16 15:10:00,99.18,99.27,99.18,99.25,92977.0,73.4746,73.5413,73.4746,73.5265,92977.0
2020-04-16 15:15:00,99.24,99.34,99.19,99.29,73890.0,73.5191,73.5931,73.482,73.5561,73890.0
2020-04-16 15:20:00,99.29,99.37,99.25,99.37,116978.0,73.5561,73.6154,73.5265,73.6154,116978.0
2020-04-16 15:25:00,99.36,99.44,99.3,99.44,87905.0,73.608,73.6672,73.5635,73.6672,87905.0
2020-04-16 15:30:00,99.44,99.55,99.36,99.54,122094.0,73.6672,73.7487,73.608,73.7413,122094.0
2020-04-16 15:35:00,99.54,99.58,99.52,99.56,107763.0,73.7413,73.7709,73.7265,73.7561,107763.0
2020-04-16 15:40:00,99.56,99.59,99.51,99.52,150379.0,73.7561,73.7783,73.7191,73.7265,150379.0
2020-04-16 15:45:00,99.52,99.59,99.51,99.52,151725.0,73.7265,73.7783,73.7191,73.7265,151725.0
2020-04-16 15:50:00,99.52,99.67,99.52,99.62,311088.0,73.7265,73.8376,73.7265,73.8006,311088.0
2020-04-16 15:55:00,99.63,99.64,99.55,99.58,259545.0,73.808,73.8154,73.7487,73.7709,259545.0
2020-04-17 09:30:00,100.25,100.36,100.02,100.09,272539.0,74.2673,74.3488,74.0969,74.1488,272539.0
2020-04-17 09:35:00,100.09,100.18,100.0,100.13,87773.0,74.1488,74.2154,74.0821,74.1784,87773.0
2020-04-17 09:40:00,100.13,100.15,99.94,100.09,43162.0,74.1784,74.1932,74.0376,74.1488,43162.0
2020-04-17 09:45:00,100.1,100.14,100.05,100.14,78448.0,74.1562,74.1858,74.1191,74.1858,78448.0
2020-04-17 09:50:00,100.13,100.18,100.08,100.15,97394.0,74.1784,74.2154,74.1414,74.1932,97394.0
2020-04-17 09:55:00,100.16,100.35,100.16,100.35,55395.0,74.2006,74.3414,74.2006,74.3414,55395.0
2020-04-17 10:00:00,100.35,100.39,100.23,100.25,78823.0,74.3414,74.371,74.2525,74.2673,78823.0
2020-04-17 10:05:00,100.27,100.29,100.23,100.23,173301.0,74.2821,74.2969,74.2525,74.2525,173301.0
2020-04-17 10:10:00,100.24,100.26,100.1,100.1,259559.0,74.2599,74.2747,74.1562,74.1562,259559.0
2020-04-17 10:15:00,100.11,100.16,99.92,99.95,85905.0,74.1636,74.2006,74.0228,74.045,85905.0
2020-04-17 10:20:00,99.93,100.08,99.91,100.07,78811.0,74.0302,74.1414,74.0154,74.1339,78811.0
2020-04-17 10:25:00,100.07,100.18,100.03,100.04,466919.0,74.1339,74.2154,74.1043,74.1117,466919.0
2020-04-17 10:30:00,100.04,100.04,99.86,99.9,104265.0,74.1117,74.1117,73.9784,74.008,104265.0
2020-04-17 10:35:00,99.9,100.0,99.86,99.99,54047.0,74.008,74.0821,73.9784,74.0747,54047.0
2020-04-17 10:40:00,99.99,100.08,99.98,100.04,87698.0,74.0747,74.1414,74.0673,74.1117,87698.0
2020-04-17 10:45:00,100.04,100.04,99.87,99.88,55442.0,74.1117,74.1117,73.9858,73.9932,55442.0
2020-04-17 10:50:00,99.88,99.99,99.87,99.96,45575.0,73.9932,74.0747,73.9858,74.0525,45575.0
2020-04-17 10:55:00,99.96,100.01,99.92,99.92,197612.0,74.0525,74.0895,74.0228,74.0228,197612.0
2020-04-17 11:00:00,99.92,100.07,99.91,100.02,119712.0,74.0228,74.1339,74.0154,74.0969,119712.0
2020-04-17 11:05:00,100.02,100.11,99.96,100.09,72154.0,74.0969,74.1636,74.0525,74.1488,72154.0
2020-04-17 11:10:00,100.09,100.12,100.03,100.11,103282.0,74.1488,74.171,74.1043,74.1636,103282.0
2020-04-17 11:15:00,100.11,100.12,100.04,100.09,158527.0,74.1636,74.171,74.1117,74.1488,158527.0
2020-04-17 11:20:00,100.09,100.11,100.0,100.08,92537.0,74.1488,74.1636,74.0821,74.1414,92537.0
2020-04-17 11:25:00,100.08,100.08,99.92,99.95,81818.0,74.1414,74.1414,74.0228,74.045,81818.0
2020-04-17 11:30:00,99.95,100.07,99.91,100.06,23744.0,74.045,74.1339,74.0154,74.1265,23744.0
2020-04-17 11:35:00,100.06,100.09,100.0,100.09,120733.0,74.1265,74.1488,74.0821,74.1488,120733.0
2020-04-17 11:40:00,100.1,100.13,100.07,100.08,100726.0,74.1562,74.1784,74.1339,74.1414,100726.0
2020-04-17 11:45:00,100.09,100.15,100.09,100.1,78986.0,74.1488,74.1932,74.1488,74.1562,78986.0
2020-04-17 11:50:00,100.09,100.09,100.0,100.05,78262.0,74.1488,74.1488,74.0821,74.1191,78262.0
2020-04-17 11:55:00,100.05,100.08,100.0,100.06,67640.0,74.1191,74.1414,74.0821,74.1265,67640.0
2020-04-17 12:00:00,100.06,100.1,100.0,100.05,59631.0,74.1265,74.1562,74.0821,74.1191,59631.0
2020-04-17 12:05:00,100.06,100.13,100.02,100.04,77606.0,74.1265,74.1784,74.0969,74.1117,77606.0
2020-04-17 12:10:00,100.03,100.16,100.0,100.14,41688.0,74.1043,74.2006,74.0821,74.1858,41688.0
2020-04-17 12:15:00,100.14,100.21,100.14,100.2,41529.0,74.1858,74.2377,74.1858,74.2302,41529.0
2020-04-17 12:20:00,100.21,100.22,100.17,100.17,46859.0,74.2377,74.2451,74.208,74.208,46859.0
2020-04-17 12:25:00,100.18,100.2,100.14,100.17,42877.0,74.2154,74.2302,74.1858,74.208,42877.0
2020-04-17 12:30:00,100.19,100.19,100.12,100.15,100595.0,74.2228,74.2228,74.171,74.1932,100595.0
2020-04-17 12:35:00,100.15,100.22,100.14,100.21,52136.0,74.1932,74.2451,74.1858,74.2377,52136.0
2020-04-17 12:40:00,100.21,100.23,100.14,100.14,83031.0,74.2377,74.2525,74.1858,74.1858,83031.0
2020-04-17 12:45:00,100.14,100.2,100.12,100.2,26927.0,74.1858,74.2302,74.171,74.2302,26927.0
2020-04-17 12:50:00,100.2,100.24,100.17,100.19,67938.0,74.2302,74.2599,74.208,74.2228,67938.0
2020-04-17 12:55:00,100.19,100.2,100.16,100.17,30981.0,74.2228,74.2302,74.2006,74.208,30981.0
2020-04-17 13:00:00,100.17,100.21,100.15,100.17,58202.0,74.208,74.2377,74.1932,74.208,58202.0
2020-04-17 13:05:00,100.16,100.2,100.14,100.18,30254.0,74.2006,74.2302,74.1858,74.2154,30254.0
2020-04-17 13:10:00,100.19,100.19,100.13,100.13,28438.0,74.2228,74.2228,74.1784,74.1784,28438.0
2020-04-17 13:15:00,100.13,100.21,100.13,100.2,27818.0,74.1784,74.2377,74.1784,74.2302,27818.0
2020-04-17 13:20:00,100.21,100.21,100.13,100.15,15567.0,74.2377,74.2377,74.1784,74.1932,15567.0
2020-04-17 13:25:00,100.15,100.19,100.12,100.12,89009.0,74.1932,74.2228,74.171,74.171,89009.0
2020-04-17 13:30:00,100.13,100.18,100.13,100.13,35227.0,74.1784,74.2154,74.1784,74.1784,35227.0
2020-04-17 13:35:00,100.15,100.21,100.15,100.21,30610.0,74.1932,74.2377,74.1932,74.2377,30610.0
2020-04-17 13:40:00,100.2,100.2,100.16,100.16,28801.0,74.2302,74.2302,74.2006,74.2006,28801.0
2020-04-17 13:45:00,100.16,100.17,100.06,100.06,93461.0,74.2006,74.208,74.1265,74.1265,93461.0
2020-04-17 13:50:00,100.06,100.08,100.0,100.01,36473.0,74.1265,74.1414,74.0821,74.0895,36473.0
2020-04-17 13:55:00,100.01,100.03,99.96,99.98,36997.0,74.0895,74.1043,74.0525,74.0673,36997.0
2020-04-17 14:00:00,99.98,99.98,99.88,99.88,54473.0,74.0673,74.0673,73.9932,73.9932,54473.0
2020-04-17 14:05:00,99.88,99.91,99.86,99.9,21558.0,73.9932,74.0154,73.9784,74.008,21558.0
2020-04-17 14:10:00,99.9,99.9,99.84,99.88,118716.0,74.008,74.008,73.9636,73.9932,118716.0
2020-04-17 14:15:00,99.88,99.91,99.85,99.89,66912.0,73.9932,74.0154,73.971,74.0006,66912.0
2020-04-17 14:20:00,99.88,99.98,99.87,99.92,60057.0,73.9932,74.0673,73.9858,74.0228,60057.0
2020-04-17 14:25:00,99.91,99.94,99.84,99.86,26387.0,74.0154,74.0376,73.9636,73.9784,26387.0
2020-04-17 14:30:00,99.86,99.88,99.83,99.84,55729.0,73.9784,73.9932,73.9561,73.9636,55729.0
2020-04-17 14:35:00,99.84,99.85,99.73,99.81,64546.0,73.9636,73.971,73.8821,73.9413,64546.0
2020-04-17 14:40:00,99.81,99.86,99.78,99.84,45893.0,73.9413,73.9784,73.9191,73.9636,45893.0
2020-04-17 14:45:00,99.84,99.88,99.83,99.85,34414.0,73.9636,73.9932,73.9561,73.971,34414.0
2020-04-17 14:50:00,99.87,99.88,99.84,99.84,37561.0,73.9858,73.9932,73.9636,73.9636,37561.0
2020-04-17 14:55:00,99.85,99.92,99.82,99.92,46981.0,73.971,74.0228,73.9487,74.0228,46981.0
2020-04-17 15:00:00,99.93,99.98,99.91,99.94,66163.0,74.0302,74.0673,74.0154,74.0376,66163.0
2020-04-17 15:05:00,99.94,99.98,99.89,99.91,64988.0,74.0376,74.0673,74.0006,74.0154,64988.0
2020-04-17 15:10:00,99.91,99.98,99.9,99.93,110724.0,74.0154,74.0673,74.008,74.0302,110724.0
2020-04-17 15:15:00,99.93,100.0,99.93,99.99,112773.0,74.0302,74.0821,74.0302,74.0747,112773.0
2020-04-17 15:20:00,99.99,99.99,99.92,99.94,55707.0,74.0747,74.0747,74.0228,74.0376,55707.0
2020-04-17 15:25:00,99.95,99.97,99.93,99.95,82876.0,74.045,74.0599,74.0302,74.045,82876.0
2020-04-17 15:30:00,99.96,99.99,99.95,99.95,160917.0,74.0525,74.0747,74.045,74.045,160917.0
2020-04-17 15:35:00,99.96,100.02,99.96,99.99,133296.0,74.0525,74.0969,74.0525,74.0747,133296.0
2020-04-17 15:40:00,100.01,100.06,99.96,100.06,107524.0,74.0895,74.1265,74.0525,74.1265,107524.0
2020-04-17 15:45:00,100.06,100.14,100.06,100.12,205279.0,74.1265,74.1858,74.1265,74.171,205279.0
2020-04-17 15:50:00,100.13,100.22,100.09,100.19,163780.0,74.1784,74.2451,74.1488,74.2228,163780.0
2020-04-17 15:55:00,100.19,100.22,100.1,100.13,483330.0,74.2228,74.2451,74.1562,74.1784,483330.0
2020-04-20 09:30:00,99.14,99.37,99.05,99.24,268666.0,73.445,73.6154,73.3783,73.5191,268666.0
2020-04-20 09:35:00,99.23,99.39,99.18,99.31,196597.0,73.5117,73.6302,73.4746,73.5709,196597.0
2020-04-20 09:40:00,99.31,99.33,99.16,99.2,56154.0,73.5709,73.5857,73.4598,73.4894,56154.0
2020-04-20 09:45:00,99.21,99.35,99.21,99.26,136158.0,73.4968,73.6006,73.4968,73.5339,136158.0
2020-04-20 09:50:00,99.25,99.31,99.05,99.11,153212.0,73.5265,73.5709,73.3783,73.4228,153212.0
2020-04-20 09:55:00,99.11,99.14,98.83,98.88,306683.0,73.4228,73.445,73.2153,73.2524,306683.0
2020-04-20 10:00:00,98.88,98.96,98.76,98.94,140067.0,73.2524,73.3116,73.1635,73.2968,140067.0
2020-04-20 10:05:00,98.95,99.22,98.95,99.19,59665.0,73.3042,73.5042,73.3042,73.482,59665.0
2020-04-20 10:10:00,99.19,99.3,99.17,99.26,37671.0,73.482,73.5635,73.4672,73.5339,37671.0
2020-04-20 10:15:00,99.25,99.25,99.12,99.13,37267.0,73.5265,73.5265,73.4302,73.4376,37267.0
2020-04-20 10:20:00,99.14,99.15,99.04,99.07,71875.0,73.445,73.4524,73.3709,73.3931,71875.0
2020-04-20 10:25:00,99.06,99.09,98.99,99.03,38241.0,73.3857,73.4079,73.3339,73.3635,38241.0
2020-04-20 10:30:00,99.01,99.12,99.01,99.05,21661.0,73.3487,73.4302,73.3487,73.3783,21661.0
2020-04-20 10:35:00,99.05,99.08,99.03,99.03,17164.0,73.3783,73.4005,73.3635,73.3635,17164.0
2020-04-20 10:40:00,99.03,99.15,99.01,99.13,50450.0,73.3635,73.4524,73.3487,73.4376,50450.0
2020-04-20 10:45:00,99.13,99.27,99.12,99.25,90396.0,73.4376,73.5413,73.4302,73.5265,90396.0
2020-04-20 10:50:00,99.25,99.31,99.24,99.3,31083.0,73.5265,73.5709,73.5191,73.5635,31083.0
2020-04-20 10:55:00,99.29,99.37,99.26,99.28,50548.0,73.5561,73.6154,73.5339,73.5487,50548.0
2020-04-20 11:00:00,99.28,99.39,99.27,99.33,50681.0,73.5487,73.6302,73.5413,73.5857,50681.0
2020-04-20 11:05:00,99.33,99.44,99.32,99.41,42571.0,73.5857,73.6672,73.5783,73.645,42571.0
2020-04-20 11:10:00,99.38,99.43,99.33,99.35,195094.0,73.6228,73.6598,73.5857,73.6006,195094.0
2020-04-20 11:15:00,99.36,99.44,99.34,99.4,91577.0,73.608,73.6672,73.5931,73.6376,91577.0
2020-04-20 11:20:00,99.4,99.53,99.4,99.44,35779.0,73.6376,73.7339,73.6376,73.6672,35779.0
2020-04-20 11:25:00,99.43,99.47,99.41,99.45,52829.0,73.6598,73.6894,73.645,73.6746,52829.0
2020-04-20 11:30:00,99.44,99.47,99.41,99.46,79201.0,73.6672,73.6894,73.645,73.682,79201.0
2020-04-20 11:35:00,99.47,99.64,99.44,99.62,60752.0,73.6894,73.8154,73.6672,73.8006,60752.0
2020-04-20 11:40:00,99.61,99.63,99.57,99.57,19726.0,73.7932,73.808,73.7635,73.7635,19726.0
2020-04-20 11:45:00,99.59,99.59,99.53,99.59,38902.0,73.7783,73.7783,73.7339,73.7783,38902.0
2020-04-20 11:50:00,99.58,99.61,99.56,99.56,33285.0,73.7709,73.7932,73.7561,73.7561,33285.0
2020-04-20 11:55:00,99.57,99.6,99.55,99.59,25793.0,73.7635,73.7858,73.7487,73.7783,25793.0
2020-04-20 12:00:00,99.59,99.59,99.49,99.5,20044.0,73.7783,73.7783,73.7043,73.7117,20044.0
2020-04-20 12:05:00,99.49,99.52,99.46,99.52,37103.0,73.7043,73.7265,73.682,73.7265,37103.0
2020-04-20 12:10:00,99.52,99.53,99.41,99.42,35557.0,73.7265,73.7339,73.645,73.6524,35557.0
2020-04-20 12:15:00,99.42,99.45,99.4,99.42,23030.0,73.6524,73.6746,73.6376,73.6524,23030.0
2020-04-20 12:20:00,99.42,99.44,99.39,99.43,35731.0,73.6524,73.6672,73.6302,73.6598,35731.0
2020-04-20 12:25:00,99.43,99.45,99.33,99.33,46184.0,73.6598,73.6746,73.5857,73.5857,46184.0
2020-04-20 12:30:00,99.34,99.42,99.34,99.41,28483.0,73.5931,73.6524,73.5931,73.645,28483.0
2020-04-20 12:35:00,99.4,99.43,99.38,99.4,23231.0,73.6376,73.6598,73.6228,73.6376,23231.0
2020-04-20 12:40:00,99.39,99.41,99.36,99.38,27456.0,73.6302,73.645,73.608,73.6228,27456.0
2020-04-20 12:45:00,99.38,99.4,99.36,99.36,27018.0,73.6228,73.6376,73.608,73.608,27018.0
2020-04-20 12:50:00,99.35,99.35,99.2,99.24,23957.0,73.6006,73.6006,73.4894,73.5191,23957.0
2020-04-20 12:55:00,99.24,99.24,99.17,99.19,16417.0,73.5191,73.5191,73.4672,73.482,16417.0
2020-04-20 13:00:00,99.2,99.2,99.06,99.06,20445.0,73.4894,73.4894,73.3857,73.3857,20445.0
2020-04-20 13:05:00,99.06,99.1,99.02,99.04,26590.0,73.3857,73.4153,73.3561,73.3709,26590.0
2020-04-20 13:10:00,99.04,99.08,99.01,99.01,57046.0,73.3709,73.4005,73.3487,73.3487,57046.0
2020-04-20 13:15:00,99.01,99.02,98.95,98.98,136038.0,73.3487,73.3561,73.3042,73.3264,136038.0
2020-04-20 13:20:00,98.98,99.03,98.95,98.95,118189.0,73.3264,73.3635,73.3042,73.3042,118189.0
2020-04-20 13:25:00,98.95,99.01,98.95,98.97,248290.0,73.3042,73.3487,73.3042,73.319,248290.0
2020-04-20 13:30:00,98.97,98.99,98.93,98.99,73802.0,73.319,73.3339,73.2894,73.3339,73802.0
2020-04-20 13:35:00,98.99,99.05,98.93,99.04,88354.0,73.3339,73.3783,73.2894,73.3709,88354.0
2020-04-20 13:40:00,99.04,99.08,99.02,99.05,50175.0,73.3709,73.4005,73.3561,73.3783,50175.0
2020-04-20 13:45:00,99.04,99.09,99.0,99.09,71285.0,73.3709,73.4079,73.3413,73.4079,71285.0
2020-04-20 13:50:00,99.09,99.18,99.08,99.18,68474.0,73.4079,73.4746,73.4005,73.4746,68474.0
2020-04-20 13:55:00,99.17,99.17,99.04,99.07,50889.0,73.4672,73.4672,73.3709,73.3931,50889.0
2020-04-20 14:00:00,99.04,99.1,98.99,99.06,49810.0,73.3709,73.4153,73.3339,73.3857,49810.0
2020-04-20 14:05:00,99.06,99.09,99.03,99.06,75275.0,73.3857,73.4079,73.3635,73.3857,75275.0
2020-04-20 14:10:00,99.06,99.06,98.89,98.89,135608.0,73.3857,73.3857,73.2598,73.2598,135608.0
2020-04-20 14:15:00,98.89,98.9,98.79,98.81,138361.0,73.2598,73.2672,73.1857,73.2005,138361.0
2020-04-20 14:20:00,98.81,98.81,98.73,98.74,205183.0,73.2005,73.2005,73.1412,73.1487,205183.0
2020-04-20 14:25:00,98.74,98.76,98.55,98.56,66221.0,73.1487,73.1635,73.0079,73.0153,66221.0
2020-04-20 14:30:00,98.56,98.79,98.56,98.75,217848.0,73.0153,73.1857,73.0153,73.1561,217848.0
2020-04-20 14:35:00,98.75,98.78,98.7,98.7,94440.0,73.1561,73.1783,73.119,73.119,94440.0
2020-04-20 14:40:00,98.7,98.73,98.6,98.66,222864.0,73.119,73.1412,73.0449,73.0894,222864.0
2020-04-20 14:45:00,98.66,98.71,98.55,98.71,77775.0,73.0894,73.1264,73.0079,73.1264,77775.0
2020-04-20 14:50:00,98.7,98.7,98.57,98.58,87081.0,73.119,73.119,73.0227,73.0301,87081.0
2020-04-20 14:55:00,98.58,98.58,98.37,98.37,267309.0,73.0301,73.0301,72.8745,72.8745,267309.0
2020-04-20 15:00:00,98.37,98.64,98.37,98.52,228972.0,72.8745,73.0746,72.8745,72.9857,228972.0
2020-04-20 15:05:00,98.51,98.54,98.42,98.5,134408.0,72.9783,73.0005,72.9116,72.9709,134408.0
2020-04-20 15:10:00,98.51,98.55,98.45,98.51,124656.0,72.9783,73.0079,72.9338,72.9783,124656.0
2020-04-20 15:15:00,98.5,98.54,98.43,98.45,195121.0,72.9709,73.0005,72.919,72.9338,195121.0
2020-04-20 15:20:00,98.44,98.51,98.43,98.5,143163.0,72.9264,72.9783,72.919,72.9709,143163.0
2020-04-20 15:25:00,98.5,98.54,98.44,98.54,122831.0,72.9709,73.0005,72.9264,73.0005,122831.0
2020-04-20 15:30:00,98.55,98.58,98.45,98.55,174108.0,73.0079,73.0301,72.9338,73.0079,174108.0
2020-04-20 15:35:00,98.54,98.54,98.43,98.44,156319.0,73.0005,73.0005,72.919,72.9264,156319.0
2020-04-20 15:40:00,98.43,98.48,98.32,98.42,153751.0,72.919,72.956,72.8375,72.9116,153751.0
2020-04-20 15:45:00,98.43,98.59,98.38,98.56,69847.0,72.919,73.0375,72.882,73.0153,69847.0
2020-04-20 15:50:00,98.56,98.57,98.41,98.49,74229.0,73.0153,73.0227,72.9042,72.9634,74229.0
2020-04-20 15:55:00,98.49,98.59,98.48,98.54,400688.0,72.9634,73.0375,72.956,73.0005,400688.0
2020-04-21 09:30:00,97.3,97.39,97.22,97.3,480839.0,72.0819,72.1485,72.0226,72.0819,480839.0
2020-04-21 09:35:00,97.3,97.33,97.16,97.18,409526.0,72.0819,72.1041,71.9782,71.993,409526.0
2020-04-21 09:40:00,97.17,97.37,97.16,97.28,214140.0,71.9856,72.1337,71.9782,72.0671,214140.0
2020-04-21 09:45:00,97.28,97.39,97.24,97.36,205198.0,72.0671,72.1485,72.0374,72.1263,205198.0
2020-04-21 09:50:00,97.33,97.33,97.08,97.19,324306.0,72.1041,72.1041,71.9189,72.0004,324306.0
2020-04-21 09:55:00,97.19,97.25,97.14,97.21,339743.0,72.0004,72.0448,71.9633,72.0152,339743.0
2020-04-21 10:00:00,97.21,97.23,97.11,97.2,155741.0,72.0152,72.03,71.9411,72.0078,155741.0
2020-04-21 10:05:00,97.2,97.22,97.09,97.1,137978.0,72.0078,72.0226,71.9263,71.9337,137978.0
2020-04-21 10:10:00,97.1,97.11,97.03,97.03,209312.0,71.9337,71.9411,71.8818,71.8818,209312.0
2020-04-21 10:15:00,97.02,97.07,96.95,96.99,306250.0,71.8744,71.9115,71.8226,71.8522,306250.0
2020-04-21 10:20:00,96.98,97.32,96.96,97.29,128160.0,71.8448,72.0967,71.83,72.0745,128160.0
2020-04-21 10:25:00,97.27,97.38,97.17,97.34,64542.0,72.0596,72.1411,71.9856,72.1115,64542.0
2020-04-21 10:30:00,97.34,97.36,97.16,97.19,39306.0,72.1115,72.1263,71.9782,72.0004,39306.0
2020-04-21 10:35:00,97.16,97.16,97.01,97.08,151940.0,71.9782,71.9782,71.867,71.9189,151940.0
2020-04-21 10:40:00,97.06,97.11,96.99,97.05,202697.0,71.9041,71.9411,71.8522,71.8967,202697.0
2020-04-21 10:45:00,97.03,97.07,96.91,96.93,163465.0,71.8818,71.9115,71.7929,71.8078,163465.0
2020-04-21 10:50:00,96.93,97.01,96.93,96.99,212398.0,71.8078,71.867,71.8078,71.8522,212398.0
2020-04-21 10:55:00,97.0,97.05,96.97,97.0,187962.0,71.8596,71.8967,71.8374,71.8596,187962.0
2020-04-21 11:00:00,97.01,97.01,96.87,96.88,122131.0,71.867,71.867,71.7633,71.7707,122131.0
2020-04-21 11:05:00,96.88,96.96,96.85,96.9,87437.0,71.7707,71.83,71.7485,71.7855,87437.0
2020-04-21 11:10:00,96.89,96.91,96.8,96.81,49252.0,71.7781,71.7929,71.7115,71.7189,49252.0
2020-04-21 11:15:00,96.82,96.91,96.71,96.9,61921.0,71.7263,71.7929,71.6448,71.7855,61921.0
2020-04-21 11:20:00,96.9,97.05,96.88,96.89,37170.0,71.7855,71.8967,71.7707,71.7781,37170.0
2020-04-21 11:25:00,96.9,96.95,96.8,96.81,170278.0,71.7855,71.8226,71.7115,71.7189,170278.0
2020-04-21 11:30:00,96.82,96.98,96.82,96.89,69213.0,71.7263,71.8448,71.7263,71.7781,69213.0
2020-04-21 11:35:00,96.88,96.89,96.76,96.81,281427.0,71.7707,71.7781,71.6818,71.7189,281427.0
2020-04-21 11:40:00,96.81,96.83,96.58,96.59,114804.0,71.7189,71.7337,71.5485,71.5559,114804.0
2020-04-21 11:45:00,96.59,96.66,96.54,96.56,90008.0,71.5559,71.6077,71.5188,71.5337,90008.0
2020-04-21 11:50:00,96.56,96.67,96.48,96.64,91838.0,71.5337,71.6152,71.4744,71.5929,91838.0
2020-04-21 11:55:00,96.64,96.88,96.62,96.87,81747.0,71.5929,71.7707,71.5781,71.7633,81747.0
2020-04-21 12:00:00,96.87,96.88,96.67,96.72,109833.0,71.7633,71.7707,71.6152,71.6522,109833.0
2020-04-21 12:05:00,96.73,96.85,96.72,96.76,223068.0,71.6596,71.7485,71.6522,71.6818,223068.0
2020-04-21 12:10:00,96.76,96.93,96.75,96.76,43058.0,71.6818,71.8078,71.6744,71.6818,43058.0
2020-04-21 12:15:00,96.76,96.79,96.65,96.69,68822.0,71.6818,71.7041,71.6003,71.63,68822.0
2020-04-21 12:20:00,96.68,96.68,96.5,96.5,108658.0,71.6226,71.6226,71.4892,71.4892,108658.0
2020-04-21 12:25:00,96.5,96.56,96.44,96.48,146776.0,71.4892,71.5337,71.4448,71.4744,146776.0
2020-04-21 12:30:00,96.48,96.49,96.38,96.4,184530.0,71.4744,71.4818,71.4003,71.4151,184530.0
2020-04-21 12:35:00,96.4,96.46,96.36,96.37,138725.0,71.4151,71.4596,71.3855,71.3929,138725.0
2020-04-21 12:40:00,96.37,96.42,96.36,96.37,153433.0,71.3929,71.4299,71.3855,71.3929,153433.0
2020-04-21 12:45:00,96.37,96.55,96.36,96.55,155130.0,71.3929,71.5263,71.3855,71.5263,155130.0
2020-04-21 12:50:00,96.56,96.74,96.56,96.67,108328.0,71.5337,71.667,71.5337,71.6152,108328.0
2020-04-21 12:55:00,96.69,96.75,96.63,96.74,64501.0,71.63,71.6744,71.5855,71.667,64501.0
2020-04-21 13:00:00,96.7,96.78,96.67,96.69,93413.0,71.6374,71.6966,71.6152,71.63,93413.0
2020-04-21 13:05:00,96.69,96.72,96.65,96.68,67135.0,71.63,71.6522,71.6003,71.6226,67135.0
2020-04-21 13:10:00,96.66,96.7,96.63,96.66,75185.0,71.6077,71.6374,71.5855,71.6077,75185.0
2020-04-21 13:15:00,96.66,96.79,96.64,96.74,94270.0,71.6077,71.7041,71.5929,71.667,94270.0
2020-04-21 13:20:00,96.75,96.87,96.73,96.76,64390.0,71.6744,71.7633,71.6596,71.6818,64390.0
2020-04-21 13:25:00,96.75,96.84,96.75,96.81,193771.0,71.6744,71.7411,71.6744,71.7189,193771.0
2020-04-21 13:30:00,96.81,96.81,96.76,96.78,102968.0,71.7189,71.7189,71.6818,71.6966,102968.0
2020-04-21 13:35:00,96.78,96.86,96.75,96.85,109557.0,71.6966,71.7559,71.6744,71.7485,109557.0
2020-04-21 13:40:00,96.85,96.85,96.79,96.81,172107.0,71.7485,71.7485,71.7041,71.7189,172107.0
2020-04-21 13:45:00,96.81,96.81,96.61,96.62,182343.0,71.7189,71.7189,71.5707,71.5781,182343.0
2020-04-21 13:50:00,96.62,96.76,96.57,96.75,255690.0,71.5781,71.6818,71.5411,71.6744,255690.0
2020-04-21 13:55:00,96.74,96.74,96.55,96.59,149490.0,71.667,71.667,71.5263,71.5559,149490.0
2020-04-21 14:00:00,96.59,96.67,96.49,96.63,142156.0,71.5559,71.6152,71.4818,71.5855,142156.0
2020-04-21 14:05:00,96.62,96.76,96.58,96.66,47321.0,71.5781,71.6818,71.5485,71.6077,47321.0
2020-04-21 14:10:00,96.66,96.72,96.61,96.64,69669.0,71.6077,71.6522,71.5707,71.5929,69669.0
2020-04-21 14:15:00,96.64,96.7,96.49,96.56,100944.0,71.5929,71.6374,71.4818,71.5337,100944.0
2020-04-21 14:20:00,96.56,96.8,96.54,96.72,529217.0,71.5337,71.7115,71.5188,71.6522,529217.0
2020-04-21 14:25:00,96.72,96.82,96.6,96.62,225321.0,71.6522,71.7263,71.5633,71.5781,225321.0
2020-04-21 14:30:00,96.63,96.67,96.55,96.56,188047.0,71.5855,71.6152,71.5263,71.5337,188047.0
2020-04-21 14:35:00,96.55,96.56,96.47,96.47,164069.0,71.5263,71.5337,71.467,71.467,164069.0
2020-04-21 14:40:00,96.47,96.47,96.41,96.44,110870.0,71.467,71.467,71.4225,71.4448,110870.0
2020-04-21 14:45:00,96.44,96.49,96.43,96.45,127472.0,71.4448,71.4818,71.4374,71.4522,127472.0
2020-04-21 14:50:00,96.46,96.51,96.43,96.48,130453.0,71.4596,71.4966,71.4374,71.4744,130453.0
2020-04-21 14:55:00,96.48,96.48,96.37,96.41,118350.0,71.4744,71.4744,71.3929,71.4225,118350.0
2020-04-21 15:00:00,96.41,96.6,96.4,96.59,119364.0,71.4225,71.5633,71.4151,71.5559,119364.0
2020-04-21 15:05:00,96.6,96.61,96.38,96.43,224877.0,71.5633,71.5707,71.4003,71.4374,224877.0
2020-04-21 15:10:00,96.42,96.61,96.42,96.61,147261.0,71.4299,71.5707,71.4299,71.5707,147261.0
2020-04-21 15:15:00,96.61,96.7,96.59,96.66,100958.0,71.5707,71.6374,71.5559,71.6077,100958.0
2020-04-21 15:20:00,96.66,96.72,96.63,96.64,108861.0,71.6077,71.6522,71.5855,71.5929,108861.0
2020-04-21 15:25:00,96.64,96.67,96.48,96.48,237787.0,71.5929,71.6152,71.4744,71.4744,237787.0
2020-04-21 15:30:00,96.49,96.57,96.4,96.55,169600.0,71.4818,71.5411,71.4151,71.5263,169600.0
2020-04-21 15:35:00,96.55,96.81,96.54,96.81,283332.0,71.5263,71.7189,71.5188,71.7189,283332.0
2020-04-21 15:40:00,96.81,96.82,96.69,96.7,183136.0,71.7189,71.7263,71.63,71.6374,183136.0
2020-04-21 15:45:00,96.7,96.7,96.54,96.54,174920.0,71.6374,71.6374,71.5188,71.5188,174920.0
2020-04-21 15:50:00,96.55,96.55,96.37,96.37,218406.0,71.5263,71.5263,71.3929,71.3929,218406.0
2020-04-21 15:55:00,96.37,96.54,96.35,96.49,353218.0,71.3929,71.5188,71.3781,71.4818,353218.0
2020-04-22 09:30:00,97.47,97.75,97.36,97.44,185718.0,72.2078,72.4152,72.1263,72.1856,185718.0
2020-04-22 09:35:00,97.44,97.49,97.33,97.41,316216.0,72.1856,72.2226,72.1041,72.1634,316216.0
2020-04-22 09:40:00,97.41,97.45,97.32,97.36,170384.0,72.1634,72.193,72.0967,72.1263,170384.0
2020-04-22 09:45:00,97.36,97.42,97.19,97.19,103979.0,72.1263,72.1708,72.0004,72.0004,103979.0
2020-04-22 09:50:00,97.19,97.3,97.13,97.15,37278.0,72.0004,72.0819,71.9559,71.9707,37278.0
2020-04-22 09:55:00,97.14,97.32,97.14,97.28,63785.0,71.9633,72.0967,71.9633,72.0671,63785.0
2020-04-22 10:00:00,97.3,97.37,97.24,97.27,78124.0,72.0819,72.1337,72.0374,72.0596,78124.0
2020-04-22 10:05:00,97.26,97.29,97.23,97.26,81476.0,72.0522,72.0745,72.03,72.0522,81476.0
2020-04-22 10:10:00,97.26,97.35,97.15,97.16,281879.0,72.0522,72.1189,71.9707,71.9782,281879.0
2020-04-22 10:15:00,97.17,97.25,97.15,97.24,109290.0,71.9856,72.0448,71.9707,72.0374,109290.0
2020-04-22 10:20:00,97.24,97.3,97.2,97.27,46730.0,72.0374,72.0819,72.0078,72.0596,46730.0
2020-04-22 10:25:00,97.26,97.3,97.2,97.2,22106.0,72.0522,72.0819,72.0078,72.0078,22106.0
2020-04-22 10:30:00,97.21,97.34,97.21,97.27,26528.0,72.0152,72.1115,72.0152,72.0596,26528.0
2020-04-22 10:35:00,97.24,97.41,97.24,97.39,20686.0,72.0374,72.1634,72.0374,72.1485,20686.0
2020-04-22 10:40:00,97.39,97.47,97.36,97.4,38776.0,72.1485,72.2078,72.1263,72.156,38776.0
2020-04-22 10:45:00,97.42,97.43,97.35,97.38,25015.0,72.1708,72.1782,72.1189,72.1411,25015.0
2020-04-22 10:50:00,97.38,97.41,97.28,97.33,78319.0,72.1411,72.1634,72.0671,72.1041,78319.0
2020-04-22 10:55:00,97.33,97.35,97.23,97.28,44461.0,72.1041,72.1189,72.03,72.0671,44461.0
2020-04-22 11:00:00,97.28,97.35,97.24,97.32,39606.0,72.0671,72.1189,72.0374,72.0967,39606.0
2020-04-22 11:05:00,97.32,97.34,97.21,97.25,62976.0,72.0967,72.1115,72.0152,72.0448,62976.0
2020-04-22 11:10:00,97.25,97.28,97.23,97.26,20902.0,72.0448,72.0671,72.03,72.0522,20902.0
2020-04-22 11:15:00,97.26,97.35,97.25,97.3,125992.0,72.0522,72.1189,72.0448,72.0819,125992.0
2020-04-22 11:20:00,97.3,97.32,97.24,97.28,43845.0,72.0819,72.0967,72.0374,72.0671,43845.0
2020-04-22 11:25:00,97.31,97.35,97.29,97.31,102057.0,72.0893,72.1189,72.0745,72.0893,102057.0
2020-04-22 11:30:00,97.31,97.44,97.31,97.4,58858.0,72.0893,72.1856,72.0893,72.156,58858.0
2020-04-22 11:35:00,97.39,97.4,97.36,97.36,10158.0,72.1485,72.156,72.1263,72.1263,10158.0
2020-04-22 11:40:00,97.35,97.43,97.34,97.4,115689.0,72.1189,72.1782,72.1115,72.156,115689.0
2020-04-22 11:45:00,97.4,97.44,97.36,97.43,100800.0,72.156,72.1856,72.1263,72.1782,100800.0
2020-04-22 11:50:00,97.43,97.44,97.41,97.42,62704.0,72.1782,72.1856,72.1634,72.1708,62704.0
2020-04-22 11:55:00,97.42,97.43,97.37,97.43,82782.0,72.1708,72.1782,72.1337,72.1782,82782.0
2020-04-22 12:00:00,97.42,97.45,97.4,97.41,85836.0,72.1708,72.193,72.156,72.1634,85836.0
2020-04-22 12:05:00,97.41,97.42,97.34,97.35,41620.0,72.1634,72.1708,72.1115,72.1189,41620.0
2020-04-22 12:10:00,97.35,97.39,97.33,97.35,23115.0,72.1189,72.1485,72.1041,72.1189,23115.0
2020-04-22 12:15:00,97.36,97.4,97.35,97.38,8949.0,72.1263,72.156,72.1189,72.1411,8949.0
2020-04-22 12:20:00,97.37,97.41,97.33,97.41,13881.0,72.1337,72.1634,72.1041,72.1634,13881.0
2020-04-22 12:25:00,97.4,97.4,97.32,97.37,30769.0,72.156,72.156,72.0967,72.1337,30769.0
2020-04-22 12:30:00,97.38,97.43,97.35,97.38,46532.0,72.1411,72.1782,72.1189,72.1411,46532.0
2020-04-22 12:35:00,97.38,97.38,97.3,97.36,51783.0,72.1411,72.1411,72.0819,72.1263,51783.0
2020-04-22 12:40:00,97.38,97.44,97.37,97.41,27804.0,72.1411,72.1856,72.1337,72.1634,27804.0
2020-04-22 12:45:00,97.4,97.42,97.34,97.36,28516.0,72.156,72.1708,72.1115,72.1263,28516.0
2020-04-22 12:50:00,97.35,97.35,97.3,97.3,69695.0,72.1189,72.1189,72.0819,72.0819,69695.0
2020-04-22 12:55:00,97.31,97.36,97.3,97.36,34322.0,72.0893,72.1263,72.0819,72.1263,34322.0
2020-04-22 13:00:00,97.36,97.39,97.32,97.33,42314.0,72.1263,72.1485,72.0967,72.1041,42314.0
2020-04-22 13:05:00,97.34,97.35,97.3,97.34,75316.0,72.1115,72.1189,72.0819,72.1115,75316.0
2020-04-22 13:10:00,97.34,97.36,97.32,97.33,78106.0,72.1115,72.1263,72.0967,72.1041,78106.0
2020-04-22 13:15:00,97.33,97.34,97.32,97.33,26729.0,72.1041,72.1115,72.0967,72.1041,26729.0
2020-04-22 13:20:00,97.34,97.44,97.33,97.42,19818.0,72.1115,72.1856,72.1041,72.1708,19818.0
2020-04-22 13:25:00,97.41,97.46,97.4,97.46,8127.0,72.1634,72.2004,72.156,72.2004,8127.0
2020-04-22 13:30:00,97.47,97.5,97.4,97.42,31508.0,72.2078,72.23,72.156,72.1708,31508.0
2020-04-22 13:35:00,97.43,97.44,97.36,97.37,26332.0,72.1782,72.1856,72.1263,72.1337,26332.0
2020-04-22 13:40:00,97.37,97.47,97.35,97.47,36635.0,72.1337,72.2078,72.1189,72.2078,36635.0
2020-04-22 13:45:00,97.47,97.5,97.46,97.49,16103.0,72.2078,72.23,72.2004,72.2226,16103.0
2020-04-22 13:50:00,97.49,97.56,97.47,97.5,34488.0,72.2226,72.2745,72.2078,72.23,34488.0
2020-04-22 13:55:00,97.52,97.52,97.43,97.47,184324.0,72.2448,72.2448,72.1782,72.2078,184324.0
2020-04-22 14:00:00,97.48,97.51,97.45,97.51,27334.0,72.2152,72.2374,72.193,72.2374,27334.0
2020-04-22 14:05:00,97.51,97.55,97.47,97.5,23471.0,72.2374,72.2671,72.2078,72.23,23471.0
2020-04-22 14:10:00,97.5,97.57,97.48,97.52,25978.0,72.23,72.2819,72.2152,72.2448,25978.0
2020-04-22 14:15:00,97.52,97.52,97.41,97.44,60115.0,72.2448,72.2448,72.1634,72.1856,60115.0
2020-04-22 14:20:00,97.44,97.5,97.44,97.47,115761.0,72.1856,72.23,72.1856,72.2078,115761.0
2020-04-22 14:25:00,97.47,97.53,97.43,97.43,17255.0,72.2078,72.2523,72.1782,72.1782,17255.0
2020-04-22 14:30:00,97.44,97.5,97.42,97.48,47467.0,72.1856,72.23,72.1708,72.2152,47467.0
2020-04-22 14:35:00,97.48,97.48,97.44,97.47,40567.0,72.2152,72.2152,72.1856,72.2078,40567.0
2020-04-22 14:40:00,97.47,97.5,97.47,97.49,18338.0,72.2078,72.23,72.2078,72.2226,18338.0
2020-04-22 14:45:00,97.5,97.55,97.49,97.54,30103.0,72.23,72.2671,72.2226,72.2597,30103.0
2020-04-22 14:50:00,97.54,97.6,97.51,97.52,39396.0,72.2597,72.3041,72.2374,72.2448,39396.0
2020-04-22 14:55:00,97.52,97.6,97.51,97.6,13277.0,72.2448,72.3041,72.2374,72.3041,13277.0
2020-04-22 15:00:00,97.59,97.61,97.53,97.61,26255.0,72.2967,72.3115,72.2523,72.3115,26255.0
2020-04-22 15:05:00,97.62,97.63,97.57,97.6,31426.0,72.3189,72.3263,72.2819,72.3041,31426.0
2020-04-22 15:10:00,97.61,97.62,97.56,97.57,22094.0,72.3115,72.3189,72.2745,72.2819,22094.0
2020-04-22 15:15:00,97.56,97.62,97.54,97.62,39351.0,72.2745,72.3189,72.2597,72.3189,39351.0
2020-04-22 15:20:00,97.62,97.67,97.61,97.62,27685.0,72.3189,72.356,72.3115,72.3189,27685.0
2020-04-22 15:25:00,97.62,97.64,97.58,97.6,45093.0,72.3189,72.3337,72.2893,72.3041,45093.0
2020-04-22 15:30:00,97.6,97.61,97.54,97.57,48445.0,72.3041,72.3115,72.2597,72.2819,48445.0
2020-04-22 15:35:00,97.58,97.6,97.55,97.57,20144.0,72.2893,72.3041,72.2671,72.2819,20144.0
2020-04-22 15:40:00,97.58,97.62,97.55,97.61,177856.0,72.2893,72.3189,72.2671,72.3115,177856.0
2020-04-22 15:45:00,97.61,97.61,97.51,97.52,88441.0,72.3115,72.3115,72.2374,72.2448,88441.0
2020-04-22 15:50:00,97.52,97.6,97.5,97.53,204641.0,72.2448,72.3041,72.23,72.2523,204641.0
2020-04-22 15:55:00,97.52,97.52,97.38,97.43,404272.0,72.2448,72.2448,72.1411,72.1782,404272.0
2020-04-23 09:30:00,97.62,97.62,97.32,97.54,93223.0,72.3189,72.3189,72.0967,72.2597,93223.0
2020-04-23 09:35:00,97.55,97.72,97.53,97.65,58112.0,72.2671,72.393,72.2523,72.3412,58112.0
2020-04-23 09:40:00,97.64,97.74,97.59,97.62,59960.0,72.3337,72.4078,72.2967,72.3189,59960.0
2020-04-23 09:45:00,97.64,97.66,97.56,97.61,102798.0,72.3337,72.3486,72.2745,72.3115,102798.0
2020-04-23 09:50:00,97.6,97.63,97.55,97.55,182097.0,72.3041,72.3263,72.2671,72.2671,182097.0
2020-04-23 09:55:00,97.54,97.66,97.53,97.66,87523.0,72.2597,72.3486,72.2523,72.3486,87523.0
2020-04-23 10:00:00,97.66,97.72,97.55,97.71,122102.0,72.3486,72.393,72.2671,72.3856,122102.0
2020-04-23 10:05:00,97.71,97.71,97.65,97.7,242213.0,72.3856,72.3856,72.3412,72.3782,242213.0
2020-04-23 10:10:00,97.7,97.74,97.67,97.7,189588.0,72.3782,72.4078,72.356,72.3782,189588.0
2020-04-23 10:15:00,97.69,97.78,97.64,97.75,216423.0,72.3708,72.4375,72.3337,72.4152,216423.0
2020-04-23 10:20:00,97.74,97.81,97.71,97.76,74964.0,72.4078,72.4597,72.3856,72.4226,74964.0
2020-04-23 10:25:00,97.78,97.79,97.75,97.79,270470.0,72.4375,72.4449,72.4152,72.4449,270470.0
2020-04-23 10:30:00,97.79,97.86,97.79,97.86,294895.0,72.4449,72.4967,72.4449,72.4967,294895.0
2020-04-23 10:35:00,97.86,97.96,97.84,97.96,204638.0,72.4967,72.5708,72.4819,72.5708,204638.0
2020-04-23 10:40:00,97.95,97.99,97.93,97.94,275005.0,72.5634,72.593,72.5486,72.556,275005.0
2020-04-23 10:45:00,97.93,97.94,97.84,97.86,231205.0,72.5486,72.556,72.4819,72.4967,231205.0
2020-04-23 10:50:00,97.86,97.88,97.84,97.86,64775.0,72.4967,72.5115,72.4819,72.4967,64775.0
2020-04-23 10:55:00,97.86,97.91,97.86,97.88,42843.0,72.4967,72.5338,72.4967,72.5115,42843.0
2020-04-23 11:00:00,97.89,97.89,97.81,97.84,15397.0,72.519,72.519,72.4597,72.4819,15397.0
2020-04-23 11:05:00,97.84,97.84,97.8,97.84,33933.0,72.4819,72.4819,72.4523,72.4819,33933.0
2020-04-23 11:10:00,97.83,97.86,97.78,97.8,34195.0,72.4745,72.4967,72.4375,72.4523,34195.0
2020-04-23 11:15:00,97.81,97.88,97.81,97.83,43801.0,72.4597,72.5115,72.4597,72.4745,43801.0
2020-04-23 11:20:00,97.82,97.83,97.78,97.81,31711.0,72.4671,72.4745,72.4375,72.4597,31711.0
2020-04-23 11:25:00,97.81,97.86,97.81,97.82,32989.0,72.4597,72.4967,72.4597,72.4671,32989.0
2020-04-23 11:30:00,97.82,97.84,97.75,97.77,30353.0,72.4671,72.4819,72.4152,72.4301,30353.0
2020-04-23 11:35:00,97.77,97.78,97.68,97.69,60226.0,72.4301,72.4375,72.3634,72.3708,60226.0
2020-04-23 11:40:00,97.68,97.74,97.67,97.71,199217.0,72.3634,72.4078,72.356,72.3856,199217.0
2020-04-23 11:45:00,97.71,97.72,97.64,97.67,69931.0,72.3856,72.393,72.3337,72.356,69931.0
2020-04-23 11:50:00,97.67,97.71,97.64,97.66,39004.0,72.356,72.3856,72.3337,72.3486,39004.0
2020-04-23 11:55:00,97.66,97.73,97.66,97.7,48280.0,72.3486,72.4004,72.3486,72.3782,48280.0
2020-04-23 12:00:00,97.7,97.71,97.65,97.69,38757.0,72.3782,72.3856,72.3412,72.3708,38757.0
2020-04-23 12:05:00,97.68,97.72,97.67,97.69,81358.0,72.3634,72.393,72.356,72.3708,81358.0
2020-04-23 12:10:00,97.69,97.7,97.67,97.67,86050.0,72.3708,72.3782,72.356,72.356,86050.0
2020-04-23 12:15:00,97.68,97.7,97.67,97.68,79131.0,72.3634,72.3782,72.356,72.3634,79131.0
2020-04-23 12:20:00,97.69,97.73,97.67,97.72,122349.0,72.3708,72.4004,72.356,72.393,122349.0
2020-04-23 12:25:00,97.72,97.74,97.71,97.74,42314.0,72.393,72.4078,72.3856,72.4078,42314.0
2020-04-23 12:30:00,97.73,97.73,97.68,97.7,22709.0,72.4004,72.4004,72.3634,72.3782,22709.0
2020-04-23 12:35:00,97.7,97.72,97.67,97.71,44455.0,72.3782,72.393,72.356,72.3856,44455.0
2020-04-23 12:40:00,97.7,97.7,97.37,97.41,177160.0,72.3782,72.3782,72.1337,72.1634,177160.0
2020-04-23 12:45:00,97.42,97.5,96.99,97.4,658562.0,72.1708,72.23,71.8522,72.156,658562.0
2020-04-23 12:50:00,97.37,97.37,97.1,97.32,125479.0,72.1337,72.1337,71.9337,72.0967,125479.0
2020-04-23 12:55:00,97.29,97.42,97.27,97.32,38019.0,72.0745,72.1708,72.0596,72.0967,38019.0
2020-04-23 13:00:00,97.31,97.45,97.31,97.43,136472.0,72.0893,72.193,72.0893,72.1782,136472.0
2020-04-23 13:05:00,97.42,97.44,97.34,97.42,62003.0,72.1708,72.1856,72.1115,72.1708,62003.0
2020-04-23 13:10:00,97.43,97.51,97.42,97.51,22328.0,72.1782,72.2374,72.1708,72.2374,22328.0
2020-04-23 13:15:00,97.51,97.51,97.41,97.41,32649.0,72.2374,72.2374,72.1634,72.1634,32649.0
2020-04-23 13:20:00,97.41,97.42,97.18,97.29,118576.0,72.1634,72.1708,71.993,72.0745,118576.0
2020-04-23 13:25:00,97.29,97.29,97.17,97.27,81270.0,72.0745,72.0745,71.9856,72.0596,81270.0
2020-04-23 13:30:00,97.27,97.37,97.25,97.36,25574.0,72.0596,72.1337,72.0448,72.1263,25574.0
2020-04-23 13:35:00,97.37,97.39,97.27,97.27,23200.0,72.1337,72.1485,72.0596,72.0596,23200.0
2020-04-23 13:40:00,97.27,97.29,97.14,97.14,18467.0,72.0596,72.0745,71.9633,71.9633,18467.0
2020-04-23 13:45:00,97.15,97.25,97.14,97.15,60482.0,71.9707,72.0448,71.9633,71.9707,60482.0
2020-04-23 13:50:00,97.14,97.22,97.08,97.1,65995.0,71.9633,72.0226,71.9189,71.9337,65995.0
2020-04-23 13:55:00,97.1,97.2,97.08,97.19,14212.0,71.9337,72.0078,71.9189,72.0004,14212.0
2020-04-23 14:00:00,97.18,97.23,97.14,97.2,19343.0,71.993,72.03,71.9633,72.0078,19343.0
2020-04-23 14:05:00,97.19,97.23,97.1,97.11,17529.0,72.0004,72.03,71.9337,71.9411,17529.0
2020-04-23 14:10:00,97.1,97.16,96.99,97.13,51458.0,71.9337,71.9782,71.8522,71.9559,51458.0
2020-04-23 14:15:00,97.12,97.26,97.12,97.18,27438.0,71.9485,72.0522,71.9485,71.993,27438.0
2020-04-23 14:20:00,97.18,97.29,97.17,97.29,39871.0,71.993,72.0745,71.9856,72.0745,39871.0
2020-04-23 14:25:00,97.3,97.32,97.26,97.32,110389.0,72.0819,72.0967,72.0522,72.0967,110389.0
2020-04-23 14:30:00,97.32,97.38,97.31,97.33,56555.0,72.0967,72.1411,72.0893,72.1041,56555.0
2020-04-23 14:35:00,97.32,97.34,97.24,97.28,120609.0,72.0967,72.1115,72.0374,72.0671,120609.0
2020-04-23 14:40:00,97.29,97.41,97.29,97.39,72553.0,72.0745,72.1634,72.0745,72.1485,72553.0
2020-04-23 14:45:00,97.39,97.41,97.33,97.36,78193.0,72.1485,72.1634,72.1041,72.1263,78193.0
2020-04-23 14:50:00,97.36,97.45,97.35,97.44,38675.0,72.1263,72.193,72.1189,72.1856,38675.0
2020-04-23 14:55:00,97.44,97.49,97.44,97.46,36140.0,72.1856,72.2226,72.1856,72.2004,36140.0
2020-04-23 15:00:00,97.45,97.48,97.41,97.43,43533.0,72.193,72.2152,72.1634,72.1782,43533.0
2020-04-23 15:05:00,97.43,97.45,97.36,97.37,46323.0,72.1782,72.193,72.1263,72.1337,46323.0
2020-04-23 15:10:00,97.37,97.41,97.29,97.32,154091.0,72.1337,72.1634,72.0745,72.0967,154091.0
2020-04-23 15:15:00,97.32,97.37,97.26,97.28,32913.0,72.0967,72.1337,72.0522,72.0671,32913.0
2020-04-23 15:20:00,97.27,97.32,97.22,97.31,269646.0,72.0596,72.0967,72.0226,72.0893,269646.0
2020-04-23 15:25:00,97.31,97.36,97.27,97.31,106209.0,72.0893,72.1263,72.0596,72.0893,106209.0
2020-04-23 15:30:00,97.3,97.3,97.2,97.27,150163.0,72.0819,72.0819,72.0078,72.0596,150163.0
2020-04-23 15:35:00,97.29,97.3,97.22,97.22,298089.0,72.0745,72.0819,72.0226,72.0226,298089.0
2020-04-23 15:40:00,97.23,97.29,97.23,97.24,361038.0,72.03,72.0745,72.03,72.0374,361038.0
2020-04-23 15:45:00,97.24,97.29,97.22,97.26,103255.0,72.0374,72.0745,72.0226,72.0522,103255.0
2020-04-23 15:50:00,97.26,97.27,97.2,97.24,201042.0,72.0522,72.0596,72.0078,72.0374,201042.0
2020-04-23 15:55:00,97.25,97.29,97.24,97.27,711479.0,72.0448,72.0745,72.0374,72.0596,711479.0
2020-04-24 09:30:00,97.37,97.56,97.33,97.48,257217.0,72.1337,72.2745,72.1041,72.2152,257217.0
2020-04-24 09:35:00,97.48,97.49,97.28,97.34,140995.0,72.2152,72.2226,72.0671,72.1115,140995.0
2020-04-24 09:40:00,97.33,97.34,97.19,97.21,75981.0,72.1041,72.1115,72.0004,72.0152,75981.0
2020-04-24 09:45:00,97.2,97.2,96.94,96.94,159569.0,72.0078,72.0078,71.8152,71.8152,159569.0
2020-04-24 09:50:00,96.94,97.07,96.93,97.01,58694.0,71.8152,71.9115,71.8078,71.867,58694.0
2020-04-24 09:55:00,97.01,97.01,96.83,96.83,148237.0,71.867,71.867,71.7337,71.7337,148237.0
2020-04-24 10:00:00,96.83,96.88,96.8,96.83,156270.0,71.7337,71.7707,71.7115,71.7337,156270.0
2020-04-24 10:05:00,96.81,96.9,96.72,96.73,48226.0,71.7189,71.7855,71.6522,71.6596,48226.0
2020-04-24 10:10:00,96.74,96.89,96.74,96.83,153464.0,71.667,71.7781,71.667,71.7337,153464.0
2020-04-24 10:15:00,96.83,96.9,96.78,96.87,59042.0,71.7337,71.7855,71.6966,71.7633,59042.0
2020-04-24 10:20:00,96.86,96.86,96.77,96.8,85181.0,71.7559,71.7559,71.6892,71.7115,85181.0
2020-04-24 10:25:00,96.79,96.81,96.62,96.63,59430.0,71.7041,71.7189,71.5781,71.5855,59430.0
2020-04-24 10:30:00,96.62,96.75,96.58,96.73,38725.0,71.5781,71.6744,71.5485,71.6596,38725.0
2020-04-24 10:35:00,96.73,96.88,96.71,96.84,51301.0,71.6596,71.7707,71.6448,71.7411,51301.0
2020-04-24 10:40:00,96.84,96.86,96.77,96.8,39880.0,71.7411,71.7559,71.6892,71.7115,39880.0
2020-04-24 10:45:00,96.77,96.78,96.71,96.75,39681.0,71.6892,71.6966,71.6448,71.6744,39681.0
2020-04-24 10:50:00,96.75,96.8,96.74,96.77,29522.0,71.6744,71.7115,71.667,71.6892,29522.0
2020-04-24 10:55:00,96.78,96.78,96.71,96.71,36554.0,71.6966,71.6966,71.6448,71.6448,36554.0
2020-04-24 11:00:00,96.7,96.71,96.6,96.6,47942.0,71.6374,71.6448,71.5633,71.5633,47942.0
2020-04-24 11:05:00,96.61,96.68,96.6,96.6,32878.0,71.5707,71.6226,71.5633,71.5633,32878.0
2020-04-24 11:10:00,96.6,96.6,96.5,96.59,50297.0,71.5633,71.5633,71.4892,71.5559,50297.0
2020-04-24 11:15:00,96.59,96.68,96.59,96.66,65943.0,71.5559,71.6226,71.5559,71.6077,65943.0
2020-04-24 11:20:00,96.66,96.72,96.66,96.71,31318.0,71.6077,71.6522,71.6077,71.6448,31318.0
2020-04-24 11:25:00,96.7,96.77,96.68,96.7,105472.0,71.6374,71.6892,71.6226,71.6374,105472.0
2020-04-24 11:30:00,96.7,96.73,96.6,96.63,95424.0,71.6374,71.6596,71.5633,71.5855,95424.0
2020-04-24 11:35:00,96.64,96.71,96.63,96.69,71639.0,71.5929,71.6448,71.5855,71.63,71639.0
2020-04-24 11:40:00,96.67,96.68,96.59,96.62,50839.0,71.6152,71.6226,71.5559,71.5781,50839.0
2020-04-24 11:45:00,96.61,96.7,96.59,96.68,66495.0,71.5707,71.6374,71.5559,71.6226,66495.0
2020-04-24 11:50:00,96.67,96.67,96.63,96.66,33591.0,71.6152,71.6152,71.5855,71.6077,33591.0
2020-04-24 11:55:00,96.65,96.66,96.58,96.58,50375.0,71.6003,71.6077,71.5485,71.5485,50375.0
2020-04-24 12:00:00,96.58,96.58,96.53,96.55,29974.0,71.5485,71.5485,71.5114,71.5263,29974.0
2020-04-24 12:05:00,96.56,96.59,96.52,96.56,22377.0,71.5337,71.5559,71.504,71.5337,22377.0
2020-04-24 12:10:00,96.56,96.56,96.45,96.46,79329.0,71.5337,71.5337,71.4522,71.4596,79329.0
2020-04-24 12:15:00,96.47,96.51,96.46,96.49,46462.0,71.467,71.4966,71.4596,71.4818,46462.0
2020-04-24 12:20:00,96.49,96.49,96.44,96.48,38416.0,71.4818,71.4818,71.4448,71.4744,38416.0
2020-04-24 12:25:00,96.48,96.55,96.46,96.54,60965.0,71.4744,71.5263,71.4596,71.5188,60965.0
2020-04-24 12:30:00,96.54,96.56,96.5,96.54,25585.0,71.5188,71.5337,71.4892,71.5188,25585.0
2020-04-24 12:35:00,96.54,96.58,96.51,96.55,36882.0,71.5188,71.5485,71.4966,71.5263,36882.0
2020-04-24 12:40:00,96.55,96.59,96.53,96.57,41890.0,71.5263,71.5559,71.5114,71.5411,41890.0
2020-04-24 12:45:00,96.56,96.58,96.54,96.58,40356.0,71.5337,71.5485,71.5188,71.5485,40356.0
2020-04-24 12:50:00,96.58,96.58,96.52,96.52,18979.0,71.5485,71.5485,71.504,71.504,18979.0
2020-04-24 12:55:00,96.52,96.58,96.52,96.56,25070.0,71.504,71.5485,71.504,71.5337,25070.0
2020-04-24 13:00:00,96.57,96.57,96.54,96.56,10352.0,71.5411,71.5411,71.5188,71.5337,10352.0
2020-04-24 13:05:00,96.56,96.56,96.45,96.51,173714.0,71.5337,71.5337,71.4522,71.4966,173714.0
2020-04-24 13:10:00,96.51,96.51,96.44,96.49,25859.0,71.4966,71.4966,71.4448,71.4818,25859.0
2020-04-24 13:15:00,96.48,96.5,96.45,96.5,11613.0,71.4744,71.4892,71.4522,71.4892,11613.0
2020-04-24 13:20:00,96.5,96.59,96.49,96.59,35283.0,71.4892,71.5559,71.4818,71.5559,35283.0
2020-04-24 13:25:00,96.59,96.62,96.56,96.6,36825.0,71.5559,71.5781,71.5337,71.5633,36825.0
2020-04-24 13:30:00,96.59,96.65,96.59,96.63,77917.0,71.5559,71.6003,71.5559,71.5855,77917.0
2020-04-24 13:35:00,96.62,96.67,96.62,96.67,39058.0,71.5781,71.6152,71.5781,71.6152,39058.0
2020-04-24 13:40:00,96.68,96.74,96.68,96.73,13548.0,71.6226,71.667,71.6226,71.6596,13548.0
2020-04-24 13:45:00,96.74,96.76,96.67,96.7,60743.0,71.667,71.6818,71.6152,71.6374,60743.0
2020-04-24 13:50:00,96.7,96.72,96.69,96.71,35263.0,71.6374,71.6522,71.63,71.6448,35263.0
2020-04-24 13:55:00,96.71,96.72,96.64,96.68,33640.0,71.6448,71.6522,71.5929,71.6226,33640.0
2020-04-24 14:00:00,96.69,96.76,96.66,96.74,40341.0,71.63,71.6818,71.6077,71.667,40341.0
2020-04-24 14:05:00,96.73,96.78,96.72,96.76,28057.0,71.6596,71.6966,71.6522,71.6818,28057.0
2020-04-24 14:10:00,96.76,96.77,96.71,96.73,90877.0,71.6818,71.6892,71.6448,71.6596,90877.0
2020-04-24 14:15:00,96.73,96.73,96.68,96.7,62367.0,71.6596,71.6596,71.6226,71.6374,62367.0
2020-04-24 14:20:00,96.7,96.7,96.64,96.66,71969.0,71.6374,71.6374,71.5929,71.6077,71969.0
2020-04-24 14:25:00,96.66,96.67,96.61,96.66,69368.0,71.6077,71.6152,71.5707,71.6077,69368.0
2020-04-24 14:30:00,96.66,96.68,96.64,96.66,48083.0,71.6077,71.6226,71.5929,71.6077,48083.0
2020-04-24 14:35:00,96.66,96.75,96.64,96.73,75235.0,71.6077,71.6744,71.5929,71.6596,75235.0
2020-04-24 14:40:00,96.73,96.75,96.69,96.71,49248.0,71.6596,71.6744,71.63,71.6448,49248.0
2020-04-24 14:45:00,96.71,96.75,96.71,96.73,44879.0,71.6448,71.6744,71.6448,71.6596,44879.0
2020-04-24 14:50:00,96.73,96.75,96.68,96.7,73290.0,71.6596,71.6744,71.6226,71.6374,73290.0
2020-04-24 14:55:00,96.7,96.74,96.69,96.73,85083.0,71.6374,71.667,71.63,71.6596,85083.0
2020-04-24 15:00:00,96.72,96.72,96.65,96.66,55515.0,71.6522,71.6522,71.6003,71.6077,55515.0
2020-04-24 15:05:00,96.66,96.73,96.65,96.73,61297.0,71.6077,71.6596,71.6003,71.6596,61297.0
2020-04-24 15:10:00,96.73,96.75,96.68,96.73,71576.0,71.6596,71.6744,71.6226,71.6596,71576.0
2020-04-24 15:15:00,96.7,96.72,96.67,96.7,59778.0,71.6374,71.6522,71.6152,71.6374,59778.0
2020-04-24 15:20:00,96.7,96.71,96.62,96.63,126123.0,71.6374,71.6448,71.5781,71.5855,126123.0
2020-04-24 15:25:00,96.63,96.7,96.62,96.69,106296.0,71.5855,71.6374,71.5781,71.63,106296.0
2020-04-24 15:30:00,96.7,96.71,96.68,96.71,119965.0,71.6374,71.6448,71.6226,71.6448,119965.0
2020-04-24 15:35:00,96.72,96.76,96.69,96.76,172706.0,71.6522,71.6818,71.63,71.6818,172706.0
2020-04-24 15:40:00,96.76,96.84,96.74,96.81,234732.0,71.6818,71.7411,71.667,71.7189,234732.0
2020-04-24 15:45:00,96.81,96.82,96.76,96.77,157765.0,71.7189,71.7263,71.6818,71.6892,157765.0
2020-04-24 15:50:00,96.77,96.78,96.68,96.68,248874.0,71.6892,71.6966,71.6226,71.6226,248874.0
2020-04-24 15:55:00,96.69,96.69,96.55,96.6,414641.0,71.63,71.63,71.5263,71.5633,414641.0
2020-04-27 09:30:00,96.93,96.96,96.85,96.92,66138.0,71.8078,71.83,71.7485,71.8004,66138.0
2020-04-27 09:35:00,96.91,97.0,96.91,96.98,173103.0,71.7929,71.8596,71.7929,71.8448,173103.0
2020-04-27 09:40:00,96.98,96.98,96.84,96.84,142583.0,71.8448,71.8448,71.7411,71.7411,142583.0
2020-04-27 09:45:00,96.84,96.93,96.83,96.93,161148.0,71.7411,71.8078,71.7337,71.8078,161148.0
2020-04-27 09:50:00,96.93,97.0,96.91,96.99,43566.0,71.8078,71.8596,71.7929,71.8522,43566.0
2020-04-27 09:55:00,96.97,97.07,96.95,97.01,71053.0,71.8374,71.9115,71.8226,71.867,71053.0
2020-04-27 10:00:00,97.02,97.08,97.01,97.03,24720.0,71.8744,71.9189,71.867,71.8818,24720.0
2020-04-27 10:05:00,97.03,97.11,96.98,97.06,71922.0,71.8818,71.9411,71.8448,71.9041,71922.0
2020-04-27 10:10:00,97.07,97.13,96.99,97.1,40886.0,71.9115,71.9559,71.8522,71.9337,40886.0
2020-04-27 10:15:00,97.11,97.12,97.04,97.12,76452.0,71.9411,71.9485,71.8893,71.9485,76452.0
2020-04-27 10:20:00,97.12,97.15,97.04,97.1,141561.0,71.9485,71.9707,71.8893,71.9337,141561.0
2020-04-27 10:25:00,97.1,97.1,97.0,97.05,32032.0,71.9337,71.9337,71.8596,71.8967,32032.0
2020-04-27 10:30:00,97.06,97.12,97.05,97.09,53023.0,71.9041,71.9485,71.8967,71.9263,53023.0
2020-04-27 10:35:00,97.08,97.14,97.05,97.09,50602.0,71.9189,71.9633,71.8967,71.9263,50602.0
2020-04-27 10:40:00,97.1,97.15,97.08,97.12,31769.0,71.9337,71.9707,71.9189,71.9485,31769.0
2020-04-27 10:45:00,97.12,97.13,97.08,97.12,18076.0,71.9485,71.9559,71.9189,71.9485,18076.0
2020-04-27 10:50:00,97.11,97.19,97.11,97.15,47688.0,71.9411,72.0004,71.9411,71.9707,47688.0
2020-04-27 10:55:00,97.15,97.16,97.07,97.08,149489.0,71.9707,71.9782,71.9115,71.9189,149489.0
2020-04-27 11:00:00,97.08,97.16,97.06,97.15,90788.0,71.9189,71.9782,71.9041,71.9707,90788.0
2020-04-27 11:05:00,97.14,97.14,97.08,97.13,49314.0,71.9633,71.9633,71.9189,71.9559,49314.0
2020-04-27 11:10:00,97.14,97.14,97.07,97.1,44372.0,71.9633,71.9633,71.9115,71.9337,44372.0
2020-04-27 11:15:00,97.1,97.11,97.04,97.11,11340.0,71.9337,71.9411,71.8893,71.9411,11340.0
2020-04-27 11:20:00,97.12,97.13,97.08,97.11,29149.0,71.9485,71.9559,71.9189,71.9411,29149.0
2020-04-27 11:25:00,97.11,97.13,97.09,97.11,27519.0,71.9411,71.9559,71.9263,71.9411,27519.0
2020-04-27 11:30:00,97.11,97.15,97.1,97.14,27764.0,71.9411,71.9707,71.9337,71.9633,27764.0
2020-04-27 11:35:00,97.14,97.15,97.1,97.14,150250.0,71.9633,71.9707,71.9337,71.9633,150250.0
2020-04-27 11:40:00,97.14,97.2,97.13,97.2,18546.0,71.9633,72.0078,71.9559,72.0078,18546.0
2020-04-27 11:45:00,97.2,97.23,97.18,97.23,18370.0,72.0078,72.03,71.993,72.03,18370.0
2020-04-27 11:50:00,97.23,97.25,97.17,97.23,48114.0,72.03,72.0448,71.9856,72.03,48114.0
2020-04-27 11:55:00,97.22,97.23,97.17,97.21,60354.0,72.0226,72.03,71.9856,72.0152,60354.0
2020-04-27 12:00:00,97.21,97.23,97.16,97.17,72316.0,72.0152,72.03,71.9782,71.9856,72316.0
2020-04-27 12:05:00,97.17,97.21,97.16,97.17,42260.0,71.9856,72.0152,71.9782,71.9856,42260.0
2020-04-27 12:10:00,97.17,97.19,97.14,97.16,48486.0,71.9856,72.0004,71.9633,71.9782,48486.0
2020-04-27 12:15:00,97.16,97.22,97.16,97.2,43919.0,71.9782,72.0226,71.9782,72.0078,43919.0
2020-04-27 12:20:00,97.19,97.21,97.16,97.19,46694.0,72.0004,72.0152,71.9782,72.0004,46694.0
2020-04-27 12:25:00,97.19,97.2,97.14,97.17,65958.0,72.0004,72.0078,71.9633,71.9856,65958.0
2020-04-27 12:30:00,97.18,97.2,97.16,97.16,44373.0,71.993,72.0078,71.9782,71.9782,44373.0
2020-04-27 12:35:00,97.16,97.18,97.14,97.14,34540.0,71.9782,71.993,71.9633,71.9633,34540.0
2020-04-27 12:40:00,97.15,97.15,97.1,97.14,42745.0,71.9707,71.9707,71.9337,71.9633,42745.0
2020-04-27 12:45:00,97.14,97.15,97.06,97.08,76984.0,71.9633,71.9707,71.9041,71.9189,76984.0
2020-04-27 12:50:00,97.09,97.11,97.08,97.09,39259.0,71.9263,71.9411,71.9189,71.9263,39259.0
2020-04-27 12:55:00,97.09,97.11,97.08,97.1,27525.0,71.9263,71.9411,71.9189,71.9337,27525.0
2020-04-27 13:00:00,97.1,97.1,97.04,97.09,12628.0,71.9337,71.9337,71.8893,71.9263,12628.0
2020-04-27 13:05:00,97.09,97.11,97.08,97.09,8579.0,71.9263,71.9411,71.9189,71.9263,8579.0
2020-04-27 13:10:00,97.09,97.11,97.07,97.09,4709.0,71.9263,71.9411,71.9115,71.9263,4709.0
2020-04-27 13:15:00,97.08,97.09,97.0,97.03,17202.0,71.9189,71.9263,71.8596,71.8818,17202.0
2020-04-27 13:20:00,97.03,97.04,96.97,96.98,20769.0,71.8818,71.8893,71.8374,71.8448,20769.0
2020-04-27 13:25:00,96.99,97.06,96.99,97.05,43075.0,71.8522,71.9041,71.8522,71.8967,43075.0
2020-04-27 13:30:00,97.04,97.08,97.04,97.04,31073.0,71.8893,71.9189,71.8893,71.8893,31073.0
2020-04-27 13:35:00,97.05,97.08,97.03,97.05,12576.0,71.8967,71.9189,71.8818,71.8967,12576.0
2020-04-27 13:40:00,97.03,97.03,97.01,97.01,10926.0,71.8818,71.8818,71.867,71.867,10926.0
2020-04-27 13:45:00,96.98,97.01,96.97,96.98,8965.0,71.8448,71.867,71.8374,71.8448,8965.0
2020-04-27 13:50:00,96.98,97.01,96.98,97.0,15479.0,71.8448,71.867,71.8448,71.8596,15479.0
2020-04-27 13:55:00,97.01,97.01,96.92,96.93,22316.0,71.867,71.867,71.8004,71.8078,22316.0
2020-04-27 14:00:00,96.93,96.95,96.92,96.94,22613.0,71.8078,71.8226,71.8004,71.8152,22613.0
2020-04-27 14:05:00,96.93,96.96,96.91,96.95,16867.0,71.8078,71.83,71.7929,71.8226,16867.0
2020-04-27 14:10:00,96.95,96.96,96.93,96.94,15657.0,71.8226,71.83,71.8078,71.8152,15657.0
2020-04-27 14:15:00,96.94,96.96,96.91,96.95,41255.0,71.8152,71.83,71.7929,71.8226,41255.0
2020-04-27 14:20:00,96.96,96.99,96.95,96.98,48685.0,71.83,71.8522,71.8226,71.8448,48685.0
2020-04-27 14:25:00,96.97,97.0,96.96,96.99,20366.0,71.8374,71.8596,71.83,71.8522,20366.0
2020-04-27 14:30:00,96.99,96.99,96.95,96.98,43058.0,71.8522,71.8522,71.8226,71.8448,43058.0
2020-04-27 14:35:00,96.98,96.99,96.97,96.98,7992.0,71.8448,71.8522,71.8374,71.8448,7992.0
2020-04-27 14:40:00,96.99,97.03,96.99,97.0,66024.0,71.8522,71.8818,71.8522,71.8596,66024.0
2020-04-27 14:45:00,97.01,97.04,97.01,97.04,16100.0,71.867,71.8893,71.867,71.8893,16100.0
2020-04-27 14:50:00,97.04,97.04,96.99,97.0,21413.0,71.8893,71.8893,71.8522,71.8596,21413.0
2020-04-27 14:55:00,97.0,97.01,96.98,96.98,9954.0,71.8596,71.867,71.8448,71.8448,9954.0
2020-04-27 15:00:00,96.99,97.0,96.97,97.0,59153.0,71.8522,71.8596,71.8374,71.8596,59153.0
2020-04-27 15:05:00,96.99,97.0,96.96,96.99,46813.0,71.8522,71.8596,71.83,71.8522,46813.0
2020-04-27 15:10:00,96.98,97.01,96.98,97.0,33266.0,71.8448,71.867,71.8448,71.8596,33266.0
2020-04-27 15:15:00,97.01,97.01,96.99,97.01,37190.0,71.867,71.867,71.8522,71.867,37190.0
2020-04-27 15:20:00,97.01,97.01,97.0,97.0,50992.0,71.867,71.867,71.8596,71.8596,50992.0
2020-04-27 15:25:00,97.0,97.01,96.99,97.0,31281.0,71.8596,71.867,71.8522,71.8596,31281.0
2020-04-27 15:30:00,97.01,97.03,97.0,97.03,56635.0,71.867,71.8818,71.8596,71.8818,56635.0
2020-04-27 15:35:00,97.03,97.05,97.03,97.04,32772.0,71.8818,71.8967,71.8818,71.8893,32772.0
2020-04-27 15:40:00,97.04,97.07,97.03,97.07,21548.0,71.8893,71.9115,71.8818,71.9115,21548.0
2020-04-27 15:45:00,97.07,97.11,97.06,97.1,47609.0,71.9115,71.9411,71.9041,71.9337,47609.0
2020-04-27 15:50:00,97.11,97.12,97.07,97.11,281065.0,71.9411,71.9485,71.9115,71.9411,281065.0
2020-04-27 15:55:00,97.11,97.13,96.94,96.99,813848.0,71.9411,71.9559,71.8152,71.8522,813848.0
2020-04-28 09:30:00,97.39,97.5,97.31,97.36,117526.0,72.1485,72.23,72.0893,72.1263,117526.0
2020-04-28 09:35:00,97.35,97.44,97.33,97.38,101456.0,72.1189,72.1856,72.1041,72.1411,101456.0
2020-04-28 09:40:00,97.36,97.43,97.29,97.41,100631.0,72.1263,72.1782,72.0745,72.1634,100631.0
2020-04-28 09:45:00,97.41,97.45,97.29,97.31,129657.0,72.1634,72.193,72.0745,72.0893,129657.0
2020-04-28 09:50:00,97.31,97.35,97.23,97.25,77562.0,72.0893,72.1189,72.03,72.0448,77562.0
2020-04-28 09:55:00,97.26,97.28,97.04,97.04,43716.0,72.0522,72.0671,71.8893,71.8893,43716.0
2020-04-28 10:00:00,97.04,97.12,96.97,97.12,98091.0,71.8893,71.9485,71.8374,71.9485,98091.0
2020-04-28 10:05:00,97.12,97.23,97.12,97.23,139379.0,71.9485,72.03,71.9485,72.03,139379.0
2020-04-28 10:10:00,97.23,97.24,97.16,97.21,51170.0,72.03,72.0374,71.9782,72.0152,51170.0
2020-04-28 10:15:00,97.2,97.25,97.14,97.14,41500.0,72.0078,72.0448,71.9633,71.9633,41500.0
2020-04-28 10:20:00,97.15,97.17,97.01,97.06,40208.0,71.9707,71.9856,71.867,71.9041,40208.0
2020-04-28 10:25:00,97.05,97.12,97.03,97.09,43099.0,71.8967,71.9485,71.8818,71.9263,43099.0
2020-04-28 10:30:00,97.09,97.14,97.04,97.06,47386.0,71.9263,71.9633,71.8893,71.9041,47386.0
2020-04-28 10:35:00,97.06,97.14,97.05,97.06,45706.0,71.9041,71.9633,71.8967,71.9041,45706.0
2020-04-28 10:40:00,97.06,97.07,96.81,96.82,49313.0,71.9041,71.9115,71.7189,71.7263,49313.0
2020-04-28 10:45:00,96.82,96.95,96.79,96.95,37929.0,71.7263,71.8226,71.7041,71.8226,37929.0
2020-04-28 10:50:00,96.95,96.98,96.88,96.89,72671.0,71.8226,71.8448,71.7707,71.7781,72671.0
2020-04-28 10:55:00,96.89,96.89,96.63,96.72,57474.0,71.7781,71.7781,71.5855,71.6522,57474.0
2020-04-28 11:00:00,96.72,96.83,96.7,96.75,70100.0,71.6522,71.7337,71.6374,71.6744,70100.0
2020-04-28 11:05:00,96.74,96.9,96.7,96.84,53489.0,71.667,71.7855,71.6374,71.7411,53489.0
2020-04-28 11:10:00,96.85,96.89,96.84,96.87,60672.0,71.7485,71.7781,71.7411,71.7633,60672.0
2020-04-28 11:15:00,96.86,96.86,96.75,96.82,49579.0,71.7559,71.7559,71.6744,71.7263,49579.0
2020-04-28 11:20:00,96.82,96.86,96.76,96.83,105484.0,71.7263,71.7559,71.6818,71.7337,105484.0
2020-04-28 11:25:00,96.84,96.94,96.84,96.89,32774.0,71.7411,71.8152,71.7411,71.7781,32774.0
2020-04-28 11:30:00,96.89,96.99,96.88,96.98,12234.0,71.7781,71.8522,71.7707,71.8448,12234.0
2020-04-28 11:35:00,96.98,97.02,96.94,96.97,31496.0,71.8448,71.8744,71.8152,71.8374,31496.0
2020-04-28 11:40:00,96.95,97.03,96.94,97.0,85646.0,71.8226,71.8818,71.8152,71.8596,85646.0
2020-04-28 11:45:00,97.0,97.05,96.96,96.98,28509.0,71.8596,71.8967,71.83,71.8448,28509.0
2020-04-28 11:50:00,96.98,97.0,96.88,96.94,146818.0,71.8448,71.8596,71.7707,71.8152,146818.0
2020-04-28 11:55:00,96.94,96.97,96.91,96.97,14243.0,71.8152,71.8374,71.7929,71.8374,14243.0
2020-04-28 12:00:00,96.98,96.99,96.86,96.88,33970.0,71.8448,71.8522,71.7559,71.7707,33970.0
2020-04-28 12:05:00,96.9,96.95,96.87,96.92,113733.0,71.7855,71.8226,71.7633,71.8004,113733.0
2020-04-28 12:10:00,96.93,96.97,96.89,96.89,96182.0,71.8078,71.8374,71.7781,71.7781,96182.0
2020-04-28 12:15:00,96.88,96.88,96.71,96.73,66370.0,71.7707,71.7707,71.6448,71.6596,66370.0
2020-04-28 12:20:00,96.75,96.81,96.73,96.77,19678.0,71.6744,71.7189,71.6596,71.6892,19678.0
2020-04-28 12:25:00,96.78,96.8,96.76,96.78,42075.0,71.6966,71.7115,71.6818,71.6966,42075.0
2020-04-28 12:30:00,96.78,96.88,96.77,96.88,44184.0,71.6966,71.7707,71.6892,71.7707,44184.0
2020-04-28 12:35:00,96.87,96.88,96.83,96.85,19024.0,71.7633,71.7707,71.7337,71.7485,19024.0
2020-04-28 12:40:00,96.85,96.87,96.82,96.87,8896.0,71.7485,71.7633,71.7263,71.7633,8896.0
2020-04-28 12:45:00,96.86,96.87,96.79,96.87,16891.0,71.7559,71.7633,71.7041,71.7633,16891.0
2020-04-28 12:50:00,96.86,96.89,96.84,96.85,11730.0,71.7559,71.7781,71.7411,71.7485,11730.0
2020-04-28 12:55:00,96.86,96.96,96.86,96.93,13278.0,71.7559,71.83,71.7559,71.8078,13278.0
2020-04-28 13:00:00,96.94,97.05,96.93,97.04,130389.0,71.8152,71.8967,71.8078,71.8893,130389.0
2020-04-28 13:05:00,97.03,97.05,96.96,96.97,13244.0,71.8818,71.8967,71.83,71.8374,13244.0
2020-04-28 13:10:00,96.97,96.99,96.93,96.94,11895.0,71.8374,71.8522,71.8078,71.8152,11895.0
2020-04-28 13:15:00,96.94,96.97,96.89,96.9,13236.0,71.8152,71.8374,71.7781,71.7855,13236.0
2020-04-28 13:20:00,96.9,96.95,96.9,96.93,16923.0,71.7855,71.8226,71.7855,71.8078,16923.0
2020-04-28 13:25:00,96.93,96.96,96.91,96.91,27496.0,71.8078,71.83,71.7929,71.7929,27496.0
2020-04-28 13:30:00,96.89,96.94,96.89,96.9,29446.0,71.7781,71.8152,71.7781,71.7855,29446.0
2020-04-28 13:35:00,96.92,96.94,96.89,96.9,53260.0,71.8004,71.8152,71.7781,71.7855,53260.0
2020-04-28 13:40:00,96.9,97.01,96.89,96.99,97065.0,71.7855,71.867,71.7781,71.8522,97065.0
2020-04-28 13:45:00,96.99,97.02,96.98,96.98,57308.0,71.8522,71.8744,71.8448,71.8448,57308.0
2020-04-28 13:50:00,96.99,97.01,96.97,96.97,19320.0,71.8522,71.867,71.8374,71.8374,19320.0
2020-04-28 13:55:00,96.97,96.99,96.93,96.95,35613.0,71.8374,71.8522,71.8078,71.8226,35613.0
2020-04-28 14:00:00,96.95,97.03,96.94,97.0,74782.0,71.8226,71.8818,71.8152,71.8596,74782.0
2020-04-28 14:05:00,96.99,97.02,96.98,97.02,87021.0,71.8522,71.8744,71.8448,71.8744,87021.0
2020-04-28 14:10:00,97.02,97.05,97.0,97.02,63500.0,71.8744,71.8967,71.8596,71.8744,63500.0
2020-04-28 14:15:00,97.03,97.06,97.0,97.05,64805.0,71.8818,71.9041,71.8596,71.8967,64805.0
2020-04-28 14:20:00,97.05,97.13,97.04,97.1,36249.0,71.8967,71.9559,71.8893,71.9337,36249.0
2020-04-28 14:25:00,97.1,97.11,97.04,97.08,30618.0,71.9337,71.9411,71.8893,71.9189,30618.0
2020-04-28 14:30:00,97.09,97.15,97.09,97.12,47406.0,71.9263,71.9707,71.9263,71.9485,47406.0
2020-04-28 14:35:00,97.12,97.13,97.04,97.05,39462.0,71.9485,71.9559,71.8893,71.8967,39462.0
2020-04-28 14:40:00,97.05,97.1,97.05,97.07,19349.0,71.8967,71.9337,71.8967,71.9115,19349.0
2020-04-28 14:45:00,97.07,97.11,97.06,97.09,23594.0,71.9115,71.9411,71.9041,71.9263,23594.0
2020-04-28 14:50:00,97.09,97.14,97.04,97.06,48867.0,71.9263,71.9633,71.8893,71.9041,48867.0
2020-04-28 14:55:00,97.06,97.1,97.05,97.08,53643.0,71.9041,71.9337,71.8967,71.9189,53643.0
2020-04-28 15:00:00,97.07,97.13,97.07,97.11,26996.0,71.9115,71.9559,71.9115,71.9411,26996.0
2020-04-28 15:05:00,97.11,97.14,97.08,97.12,22967.0,71.9411,71.9633,71.9189,71.9485,22967.0
2020-04-28 15:10:00,97.11,97.13,97.09,97.1,27344.0,71.9411,71.9559,71.9263,71.9337,27344.0
2020-04-28 15:15:00,97.09,97.13,97.07,97.12,36447.0,71.9263,71.9559,71.9115,71.9485,36447.0
2020-04-28 15:20:00,97.13,97.17,97.03,97.11,89789.0,71.9559,71.9856,71.8818,71.9411,89789.0
2020-04-28 15:25:00,97.12,97.15,97.11,97.14,27270.0,71.9485,71.9707,71.9411,71.9633,27270.0
2020-04-28 15:30:00,97.14,97.16,97.1,97.1,19235.0,71.9633,71.9782,71.9337,71.9337,19235.0
2020-04-28 15:35:00,97.09,97.15,97.07,97.14,97639.0,71.9263,71.9707,71.9115,71.9633,97639.0
2020-04-28 15:40:00,97.14,97.14,97.1,97.11,42408.0,71.9633,71.9633,71.9337,71.9411,42408.0
2020-04-28 15:45:00,97.1,97.11,97.05,97.05,72825.0,71.9337,71.9411,71.8967,71.8967,72825.0
2020-04-28 15:50:00,97.05,97.09,97.0,97.01,65218.0,71.8967,71.9263,71.8596,71.867,65218.0
2020-04-28 15:55:00,97.02,97.17,97.01,97.15,324387.0,71.8744,71.9856,71.867,71.9707,324387.0
2020-04-29 09:30:00,97.86,97.86,97.61,97.79,77893.0,72.4967,72.4967,72.3115,72.4449,77893.0
2020-04-29 09:35:00,97.77,97.82,97.7,97.71,72354.0,72.4301,72.4671,72.3782,72.3856,72354.0
2020-04-29 09:40:00,97.71,97.86,97.69,97.86,107291.0,72.3856,72.4967,72.3708,72.4967,107291.0
2020-04-29 09:45:00,97.87,98.02,97.84,98.0,123662.0,72.5041,72.6153,72.4819,72.6004,123662.0
2020-04-29 09:50:00,98.0,98.07,97.98,98.03,106685.0,72.6004,72.6523,72.5856,72.6227,106685.0
2020-04-29 09:55:00,98.02,98.03,97.95,97.95,73125.0,72.6153,72.6227,72.5634,72.5634,73125.0
2020-04-29 10:00:00,97.96,98.0,97.82,97.83,135866.0,72.5708,72.6004,72.4671,72.4745,135866.0
2020-04-29 10:05:00,97.84,97.85,97.75,97.77,83621.0,72.4819,72.4893,72.4152,72.4301,83621.0
2020-04-29 10:10:00,97.77,97.8,97.7,97.8,36758.0,72.4301,72.4523,72.3782,72.4523,36758.0
2020-04-29 10:15:00,97.81,97.87,97.81,97.84,49395.0,72.4597,72.5041,72.4597,72.4819,49395.0
2020-04-29 10:20:00,97.84,97.87,97.81,97.87,48737.0,72.4819,72.5041,72.4597,72.5041,48737.0
2020-04-29 10:25:00,97.86,97.87,97.83,97.85,82165.0,72.4967,72.5041,72.4745,72.4893,82165.0
2020-04-29 10:30:00,97.85,97.87,97.83,97.84,81533.0,72.4893,72.5041,72.4745,72.4819,81533.0
2020-04-29 10:35:00,97.85,97.89,97.83,97.88,63543.0,72.4893,72.519,72.4745,72.5115,63543.0
2020-04-29 10:40:00,97.88,97.93,97.85,97.85,56950.0,72.5115,72.5486,72.4893,72.4893,56950.0
2020-04-29 10:45:00,97.86,97.87,97.81,97.83,54208.0,72.4967,72.5041,72.4597,72.4745,54208.0
2020-04-29 10:50:00,97.84,97.86,97.83,97.86,64075.0,72.4819,72.4967,72.4745,72.4967,64075.0
2020-04-29 10:55:00,97.86,97.89,97.86,97.88,65394.0,72.4967,72.519,72.4967,72.5115,65394.0
2020-04-29 11:00:00,97.88,97.92,97.84,97.88,62381.0,72.5115,72.5412,72.4819,72.5115,62381.0
2020-04-29 11:05:00,97.88,97.9,97.84,97.87,33059.0,72.5115,72.5264,72.4819,72.5041,33059.0
2020-04-29 11:10:00,97.86,97.95,97.86,97.92,66631.0,72.4967,72.5634,72.4967,72.5412,66631.0
2020-04-29 11:15:00,97.91,97.99,97.88,97.99,143267.0,72.5338,72.593,72.5115,72.593,143267.0
2020-04-29 11:20:00,97.98,98.03,97.95,98.03,62715.0,72.5856,72.6227,72.5634,72.6227,62715.0
2020-04-29 11:25:00,98.02,98.03,98.0,98.02,20856.0,72.6153,72.6227,72.6004,72.6153,20856.0
2020-04-29 11:30:00,98.02,98.02,97.95,97.96,40225.0,72.6153,72.6153,72.5634,72.5708,40225.0
2020-04-29 11:35:00,97.96,97.96,97.91,97.93,49387.0,72.5708,72.5708,72.5338,72.5486,49387.0
2020-04-29 11:40:00,97.93,97.96,97.93,97.94,51505.0,72.5486,72.5708,72.5486,72.556,51505.0
2020-04-29 11:45:00,97.93,97.96,97.92,97.95,41017.0,72.5486,72.5708,72.5412,72.5634,41017.0
2020-04-29 11:50:00,97.95,98.02,97.95,98.01,73564.0,72.5634,72.6153,72.5634,72.6079,73564.0
2020-04-29 11:55:00,98.01,98.02,97.97,98.0,50873.0,72.6079,72.6153,72.5782,72.6004,50873.0
2020-04-29 12:00:00,98.0,98.05,97.99,98.05,54982.0,72.6004,72.6375,72.593,72.6375,54982.0
2020-04-29 12:05:00,98.05,98.13,98.05,98.1,120848.0,72.6375,72.6968,72.6375,72.6745,120848.0
2020-04-29 12:10:00,98.1,98.11,98.06,98.07,20613.0,72.6745,72.6819,72.6449,72.6523,20613.0
2020-04-29 12:15:00,98.08,98.1,98.07,98.09,19970.0,72.6597,72.6745,72.6523,72.6671,19970.0
2020-04-29 12:20:00,98.09,98.13,98.08,98.13,51084.0,72.6671,72.6968,72.6597,72.6968,51084.0
2020-04-29 12:25:00,98.13,98.16,98.1,98.15,59486.0,72.6968,72.719,72.6745,72.7116,59486.0
2020-04-29 12:30:00,98.15,98.2,98.15,98.2,39977.0,72.7116,72.7486,72.7116,72.7486,39977.0
2020-04-29 12:35:00,98.19,98.24,98.19,98.23,37617.0,72.7412,72.7782,72.7412,72.7708,37617.0
2020-04-29 12:40:00,98.23,98.24,98.2,98.22,54948.0,72.7708,72.7782,72.7486,72.7634,54948.0
2020-04-29 12:45:00,98.23,98.24,98.21,98.23,23481.0,72.7708,72.7782,72.756,72.7708,23481.0
2020-04-29 12:50:00,98.24,98.25,98.21,98.24,36704.0,72.7782,72.7856,72.756,72.7782,36704.0
2020-04-29 12:55:00,98.23,98.24,98.18,98.2,12819.0,72.7708,72.7782,72.7338,72.7486,12819.0
2020-04-29 13:00:00,98.21,98.23,98.19,98.22,17785.0,72.756,72.7708,72.7412,72.7634,17785.0
2020-04-29 13:05:00,98.23,98.34,98.22,98.34,28712.0,72.7708,72.8523,72.7634,72.8523,28712.0
2020-04-29 13:10:00,98.33,98.41,98.3,98.38,92752.0,72.8449,72.9042,72.8227,72.882,92752.0
2020-04-29 13:15:00,98.38,98.4,98.36,98.39,16480.0,72.882,72.8968,72.8671,72.8894,16480.0
2020-04-29 13:20:00,98.38,98.39,98.32,98.33,13807.0,72.882,72.8894,72.8375,72.8449,13807.0
2020-04-29 13:25:00,98.33,98.36,98.3,98.3,22103.0,72.8449,72.8671,72.8227,72.8227,22103.0
2020-04-29 13:30:00,98.3,98.3,98.2,98.26,99197.0,72.8227,72.8227,72.7486,72.7931,99197.0
2020-04-29 13:35:00,98.25,98.29,98.22,98.29,96616.0,72.7856,72.8153,72.7634,72.8153,96616.0
2020-04-29 13:40:00,98.28,98.31,98.25,98.26,30095.0,72.8079,72.8301,72.7856,72.7931,30095.0
2020-04-29 13:45:00,98.27,98.35,98.26,98.34,19532.0,72.8005,72.8597,72.7931,72.8523,19532.0
2020-04-29 13:50:00,98.34,98.37,98.31,98.36,23109.0,72.8523,72.8745,72.8301,72.8671,23109.0
2020-04-29 13:55:00,98.36,98.36,98.3,98.32,65370.0,72.8671,72.8671,72.8227,72.8375,65370.0
2020-04-29 14:00:00,98.33,98.34,98.19,98.26,114920.0,72.8449,72.8523,72.7412,72.7931,114920.0
2020-04-29 14:05:00,98.26,98.26,98.22,98.26,28870.0,72.7931,72.7931,72.7634,72.7931,28870.0
2020-04-29 14:10:00,98.27,98.3,98.24,98.28,20744.0,72.8005,72.8227,72.7782,72.8079,20744.0
2020-04-29 14:15:00,98.29,98.32,98.25,98.29,49302.0,72.8153,72.8375,72.7856,72.8153,49302.0
2020-04-29 14:20:00,98.3,98.33,98.26,98.31,36597.0,72.8227,72.8449,72.7931,72.8301,36597.0
2020-04-29 14:25:00,98.31,98.36,98.25,98.28,41613.0,72.8301,72.8671,72.7856,72.8079,41613.0
2020-04-29 14:30:00,98.29,98.33,98.26,98.31,50703.0,72.8153,72.8449,72.7931,72.8301,50703.0
2020-04-29 14:35:00,98.3,98.39,98.29,98.38,38773.0,72.8227,72.8894,72.8153,72.882,38773.0
2020-04-29 14:40:00,98.38,98.44,98.37,98.42,28724.0,72.882,72.9264,72.8745,72.9116,28724.0
2020-04-29 14:45:00,98.42,98.42,98.34,98.36,39897.0,72.9116,72.9116,72.8523,72.8671,39897.0
2020-04-29 14:50:00,98.34,98.38,98.3,98.31,32755.0,72.8523,72.882,72.8227,72.8301,32755.0
2020-04-29 14:55:00,98.31,98.35,98.3,98.35,80612.0,72.8301,72.8597,72.8227,72.8597,80612.0
2020-04-29 15:00:00,98.35,98.49,98.34,98.49,74500.0,72.8597,72.9634,72.8523,72.9634,74500.0
2020-04-29 15:05:00,98.49,98.56,98.48,98.56,101803.0,72.9634,73.0153,72.956,73.0153,101803.0
2020-04-29 15:10:00,98.55,98.67,98.55,98.66,204491.0,73.0079,73.0968,73.0079,73.0894,204491.0
2020-04-29 15:15:00,98.66,98.67,98.61,98.67,95599.0,73.0894,73.0968,73.0523,73.0968,95599.0
2020-04-29 15:20:00,98.67,98.78,98.66,98.76,195695.0,73.0968,73.1783,73.0894,73.1635,195695.0
2020-04-29 15:25:00,98.76,98.77,98.67,98.7,136367.0,73.1635,73.1709,73.0968,73.119,136367.0
2020-04-29 15:30:00,98.7,98.73,98.67,98.72,151389.0,73.119,73.1412,73.0968,73.1338,151389.0
2020-04-29 15:35:00,98.72,98.84,98.72,98.77,133590.0,73.1338,73.2227,73.1338,73.1709,133590.0
2020-04-29 15:40:00,98.77,98.82,98.76,98.79,113253.0,73.1709,73.2079,73.1635,73.1857,113253.0
2020-04-29 15:45:00,98.78,98.89,98.76,98.83,243347.0,73.1783,73.2598,73.1635,73.2153,243347.0
2020-04-29 15:50:00,98.82,98.83,98.65,98.72,127366.0,73.2079,73.2153,73.082,73.1338,127366.0
2020-04-29 15:55:00,98.71,98.93,98.7,98.8,754032.0,73.1264,73.2894,73.119,73.1931,754032.0
2020-04-30 09:30:00,98.48,98.48,98.16,98.35,255234.0,72.956,72.956,72.719,72.8597,255234.0
2020-04-30 09:35:00,98.33,98.37,98.15,98.24,126018.0,72.8449,72.8745,72.7116,72.7782,126018.0
2020-04-30 09:40:00,98.24,98.32,98.21,98.24,206309.0,72.7782,72.8375,72.756,72.7782,206309.0
2020-04-30 09:45:00,98.23,98.23,98.14,98.15,286557.0,72.7708,72.7708,72.7042,72.7116,286557.0
2020-04-30 09:50:00,98.15,98.29,98.15,98.29,222819.0,72.7116,72.8153,72.7116,72.8153,222819.0
2020-04-30 09:55:00,98.28,98.34,98.27,98.29,71203.0,72.8079,72.8523,72.8005,72.8153,71203.0
2020-04-30 10:00:00,98.31,98.4,98.24,98.26,71067.0,72.8301,72.8968,72.7782,72.7931,71067.0
2020-04-30 10:05:00,98.25,98.38,98.23,98.37,61908.0,72.7856,72.882,72.7708,72.8745,61908.0
2020-04-30 10:10:00,98.37,98.43,98.36,98.39,42479.0,72.8745,72.919,72.8671,72.8894,42479.0
2020-04-30 10:15:00,98.4,98.42,98.34,98.4,41184.0,72.8968,72.9116,72.8523,72.8968,41184.0
2020-04-30 10:20:00,98.4,98.41,98.34,98.36,40860.0,72.8968,72.9042,72.8523,72.8671,40860.0
2020-04-30 10:25:00,98.36,98.44,98.31,98.43,128652.0,72.8671,72.9264,72.8301,72.919,128652.0
2020-04-30 10:30:00,98.43,98.49,98.43,98.49,40208.0,72.919,72.9634,72.919,72.9634,40208.0
2020-04-30 10:35:00,98.49,98.53,98.44,98.44,84881.0,72.9634,72.9931,72.9264,72.9264,84881.0
2020-04-30 10:40:00,98.44,98.44,98.26,98.3,86307.0,72.9264,72.9264,72.7931,72.8227,86307.0
2020-04-30 10:45:00,98.31,98.36,98.29,98.35,66602.0,72.8301,72.8671,72.8153,72.8597,66602.0
2020-04-30 10:50:00,98.35,98.38,98.3,98.33,166053.0,72.8597,72.882,72.8227,72.8449,166053.0
2020-04-30 10:55:00,98.32,98.34,98.24,98.24,235124.0,72.8375,72.8523,72.7782,72.7782,235124.0
2020-04-30 11:00:00,98.24,98.34,98.23,98.34,116061.0,72.7782,72.8523,72.7708,72.8523,116061.0
2020-04-30 11:05:00,98.34,98.36,98.3,98.34,131393.0,72.8523,72.8671,72.8227,72.8523,131393.0
2020-04-30 11:10:00,98.33,98.34,98.27,98.28,113697.0,72.8449,72.8523,72.8005,72.8079,113697.0
2020-04-30 11:15:00,98.28,98.32,98.22,98.23,88705.0,72.8079,72.8375,72.7634,72.7708,88705.0
2020-04-30 11:20:00,98.23,98.28,98.19,98.21,98354.0,72.7708,72.8079,72.7412,72.756,98354.0
2020-04-30 11:25:00,98.21,98.25,98.2,98.22,99737.0,72.756,72.7856,72.7486,72.7634,99737.0
2020-04-30 11:30:00,98.22,98.27,98.2,98.23,44051.0,72.7634,72.8005,72.7486,72.7708,44051.0
2020-04-30 11:35:00,98.23,98.25,98.18,98.24,46625.0,72.7708,72.7856,72.7338,72.7782,46625.0
2020-04-30 11:40:00,98.24,98.27,98.23,98.27,62479.0,72.7782,72.8005,72.7708,72.8005,62479.0
2020-04-30 11:45:00,98.27,98.28,98.19,98.19,123149.0,72.8005,72.8079,72.7412,72.7412,123149.0
2020-04-30 11:50:00,98.19,98.19,98.16,98.16,34260.0,72.7412,72.7412,72.719,72.719,34260.0
2020-04-30 11:55:00,98.16,98.17,98.09,98.13,87564.0,72.719,72.7264,72.6671,72.6968,87564.0
2020-04-30 12:00:00,98.13,98.13,98.0,98.0,84830.0,72.6968,72.6968,72.6004,72.6004,84830.0
2020-04-30 12:05:00,98.0,98.11,97.96,98.11,261178.0,72.6004,72.6819,72.5708,72.6819,261178.0
2020-04-30 12:10:00,98.11,98.15,98.08,98.14,56710.0,72.6819,72.7116,72.6597,72.7042,56710.0
2020-04-30 12:15:00,98.14,98.16,98.12,98.13,26067.0,72.7042,72.719,72.6893,72.6968,26067.0
2020-04-30 12:20:00,98.13,98.15,98.07,98.1,60252.0,72.6968,72.7116,72.6523,72.6745,60252.0
2020-04-30 12:25:00,98.1,98.12,98.07,98.09,67973.0,72.6745,72.6893,72.6523,72.6671,67973.0
2020-04-30 12:30:00,98.08,98.09,97.96,98.02,173338.0,72.6597,72.6671,72.5708,72.6153,173338.0
2020-04-30 12:35:00,98.02,98.08,98.01,98.08,73261.0,72.6153,72.6597,72.6079,72.6597,73261.0
2020-04-30 12:40:00,98.08,98.13,98.06,98.11,72800.0,72.6597,72.6968,72.6449,72.6819,72800.0
2020-04-30 12:45:00,98.11,98.26,98.1,98.26,52221.0,72.6819,72.7931,72.6745,72.7931,52221.0
2020-04-30 12:50:00,98.26,98.32,98.26,98.29,36711.0,72.7931,72.8375,72.7931,72.8153,36711.0
2020-04-30 12:55:00,98.3,98.34,98.25,98.3,43231.0,72.8227,72.8523,72.7856,72.8227,43231.0
2020-04-30 13:00:00,98.3,98.3,98.21,98.21,37625.0,72.8227,72.8227,72.756,72.756,37625.0
2020-04-30 13:05:00,98.21,98.27,98.18,98.25,33030.0,72.756,72.8005,72.7338,72.7856,33030.0
2020-04-30 13:10:00,98.24,98.33,98.23,98.33,96953.0,72.7782,72.8449,72.7708,72.8449,96953.0
2020-04-30 13:15:00,98.32,98.34,98.3,98.34,48466.0,72.8375,72.8523,72.8227,72.8523,48466.0
2020-04-30 13:20:00,98.34,98.35,98.31,98.31,53991.0,72.8523,72.8597,72.8301,72.8301,53991.0
2020-04-30 13:25:00,98.31,98.35,98.3,98.33,103157.0,72.8301,72.8597,72.8227,72.8449,103157.0
2020-04-30 13:30:00,98.33,98.38,98.32,98.35,51324.0,72.8449,72.882,72.8375,72.8597,51324.0
2020-04-30 13:35:00,98.35,98.38,98.35,98.37,65938.0,72.8597,72.882,72.8597,72.8745,65938.0
2020-04-30 13:40:00,98.37,98.37,98.35,98.37,58319.0,72.8745,72.8745,72.8597,72.8745,58319.0
2020-04-30 13:45:00,98.38,98.38,98.35,98.36,119705.0,72.882,72.882,72.8597,72.8671,119705.0
2020-04-30 13:50:00,98.35,98.37,98.33,98.36,122634.0,72.8597,72.8745,72.8449,72.8671,122634.0
2020-04-30 13:55:00,98.36,98.39,98.35,98.39,108546.0,72.8671,72.8894,72.8597,72.8894,108546.0
2020-04-30 14:00:00,98.38,98.44,98.35,98.44,86287.0,72.882,72.9264,72.8597,72.9264,86287.0
2020-04-30 14:05:00,98.43,98.46,98.41,98.45,56604.0,72.919,72.9412,72.9042,72.9338,56604.0
2020-04-30 14:10:00,98.45,98.52,98.44,98.5,94182.0,72.9338,72.9857,72.9264,72.9709,94182.0
2020-04-30 14:15:00,98.5,98.55,98.5,98.51,83987.0,72.9709,73.0079,72.9709,72.9783,83987.0
2020-04-30 14:20:00,98.51,98.53,98.5,98.53,81337.0,72.9783,72.9931,72.9709,72.9931,81337.0
2020-04-30 14:25:00,98.52,98.68,98.51,98.68,139651.0,72.9857,73.1042,72.9783,73.1042,139651.0
2020-04-30 14:30:00,98.68,98.82,98.67,98.77,90782.0,73.1042,73.2079,73.0968,73.1709,90782.0
2020-04-30 14:35:00,98.76,98.77,98.67,98.75,102361.0,73.1635,73.1709,73.0968,73.1561,102361.0
2020-04-30 14:40:00,98.75,98.8,98.73,98.75,95073.0,73.1561,73.1931,73.1412,73.1561,95073.0
2020-04-30 14:45:00,98.75,98.77,98.74,98.74,89642.0,73.1561,73.1709,73.1487,73.1487,89642.0
2020-04-30 14:50:00,98.75,98.78,98.73,98.74,123192.0,73.1561,73.1783,73.1412,73.1487,123192.0
2020-04-30 14:55:00,98.74,98.79,98.72,98.79,92382.0,73.1487,73.1857,73.1338,73.1857,92382.0
2020-04-30 15:00:00,98.79,98.81,98.74,98.76,130811.0,73.1857,73.2005,73.1487,73.1635,130811.0
2020-04-30 15:05:00,98.75,98.83,98.72,98.78,251750.0,73.1561,73.2153,73.1338,73.1783,251750.0
2020-04-30 15:10:00,98.78,98.79,98.74,98.79,132639.0,73.1783,73.1857,73.1487,73.1857,132639.0
2020-04-30 15:15:00,98.79,99.02,98.79,99.02,189185.0,73.1857,73.3561,73.1857,73.3561,189185.0
2020-04-30 15:20:00,99.02,99.17,98.93,99.14,210215.0,73.3561,73.4672,73.2894,73.445,210215.0
2020-04-30 15:25:00,99.14,99.16,99.05,99.05,239196.0,73.445,73.4598,73.3783,73.3783,239196.0
2020-04-30 15:30:00,99.05,99.13,99.05,99.06,323464.0,73.3783,73.4376,73.3783,73.3857,323464.0
2020-04-30 15:35:00,99.06,99.07,98.98,99.0,268410.0,73.3857,73.3931,73.3264,73.3413,268410.0
2020-04-30 15:40:00,99.0,99.02,98.97,99.02,157475.0,73.3413,73.3561,73.319,73.3561,157475.0
2020-04-30 15:45:00,99.02,99.02,98.98,98.99,254084.0,73.3561,73.3561,73.3264,73.3339,254084.0
2020-04-30 15:50:00,98.99,99.11,98.99,99.09,591995.0,73.3339,73.4228,73.3339,73.4079,591995.0
2020-04-30 15:55:00,99.09,99.09,99.0,99.03,630170.0,73.4079,73.4079,73.3413,73.3635,630170.0
2020-05-01 09:30:00,97.84,97.98,97.72,97.93,62674.0,72.8683,72.9726,72.7789,72.9353,62674.0
2020-05-01 09:35:00,97.94,97.94,97.78,97.79,66461.0,72.9428,72.9428,72.8236,72.8311,66461.0
2020-05-01 09:40:00,97.78,97.78,97.67,97.75,107223.0,72.8236,72.8236,72.7417,72.8013,107223.0
2020-05-01 09:45:00,97.75,97.81,97.71,97.77,93557.0,72.8013,72.846,72.7715,72.8162,93557.0
2020-05-01 09:50:00,97.76,97.77,97.55,97.57,126420.0,72.8087,72.8162,72.6523,72.6672,126420.0
2020-05-01 09:55:00,97.57,97.66,97.57,97.64,92298.0,72.6672,72.7342,72.6672,72.7194,92298.0
2020-05-01 10:00:00,97.65,97.75,97.54,97.62,150513.0,72.7268,72.8013,72.6449,72.7045,150513.0
2020-05-01 10:05:00,97.62,97.68,97.54,97.55,123590.0,72.7045,72.7491,72.6449,72.6523,123590.0
2020-05-01 10:10:00,97.55,97.55,97.44,97.5,91893.0,72.6523,72.6523,72.5704,72.6151,91893.0
2020-05-01 10:15:00,97.5,97.57,97.49,97.49,73455.0,72.6151,72.6672,72.6076,72.6076,73455.0
2020-05-01 10:20:00,97.5,97.5,97.38,97.41,85051.0,72.6151,72.6151,72.5257,72.5481,85051.0
2020-05-01 10:25:00,97.41,97.52,97.41,97.52,40065.0,72.5481,72.63,72.5481,72.63,40065.0
2020-05-01 10:30:00,97.52,97.6,97.45,97.6,41823.0,72.63,72.6896,72.5778,72.6896,41823.0
2020-05-01 10:35:00,97.61,97.68,97.6,97.63,68315.0,72.697,72.7491,72.6896,72.7119,68315.0
2020-05-01 10:40:00,97.63,97.71,97.6,97.69,62709.0,72.7119,72.7715,72.6896,72.7566,62709.0
2020-05-01 10:45:00,97.69,97.78,97.69,97.76,34897.0,72.7566,72.8236,72.7566,72.8087,34897.0
2020-05-01 10:50:00,97.77,97.82,97.75,97.77,129412.0,72.8162,72.8534,72.8013,72.8162,129412.0
2020-05-01 10:55:00,97.78,97.82,97.75,97.75,75437.0,72.8236,72.8534,72.8013,72.8013,75437.0
2020-05-01 11:00:00,97.75,97.76,97.7,97.7,66574.0,72.8013,72.8087,72.764,72.764,66574.0
2020-05-01 11:05:00,97.69,97.7,97.66,97.69,77802.0,72.7566,72.764,72.7342,72.7566,77802.0
2020-05-01 11:10:00,97.69,97.69,97.64,97.68,138049.0,72.7566,72.7566,72.7194,72.7491,138049.0
2020-05-01 11:15:00,97.68,97.7,97.62,97.62,99109.0,72.7491,72.764,72.7045,72.7045,99109.0
2020-05-01 11:20:00,97.62,97.64,97.54,97.56,114310.0,72.7045,72.7194,72.6449,72.6598,114310.0
2020-05-01 11:25:00,97.56,97.58,97.5,97.5,35592.0,72.6598,72.6747,72.6151,72.6151,35592.0
2020-05-01 11:30:00,97.5,97.5,97.4,97.41,29678.0,72.6151,72.6151,72.5406,72.5481,29678.0
2020-05-01 11:35:00,97.41,97.48,97.41,97.48,28746.0,72.5481,72.6002,72.5481,72.6002,28746.0
2020-05-01 11:40:00,97.47,97.48,97.44,97.45,54589.0,72.5927,72.6002,72.5704,72.5778,54589.0
2020-05-01 11:45:00,97.45,97.45,97.32,97.34,59604.0,72.5778,72.5778,72.481,72.4959,59604.0
2020-05-01 11:50:00,97.34,97.35,97.26,97.27,183679.0,72.4959,72.5034,72.4363,72.4438,183679.0
2020-05-01 11:55:00,97.27,97.28,97.19,97.2,222506.0,72.4438,72.4512,72.3842,72.3917,222506.0
2020-05-01 12:00:00,97.2,97.2,97.09,97.1,128220.0,72.3917,72.3917,72.3097,72.3172,128220.0
2020-05-01 12:05:00,97.1,97.2,97.1,97.19,68735.0,72.3172,72.3917,72.3172,72.3842,68735.0
2020-05-01 12:10:00,97.19,97.32,97.19,97.32,106022.0,72.3842,72.481,72.3842,72.481,106022.0
2020-05-01 12:15:00,97.31,97.32,97.26,97.27,65941.0,72.4736,72.481,72.4363,72.4438,65941.0
2020-05-01 12:20:00,97.28,97.33,97.26,97.27,74832.0,72.4512,72.4885,72.4363,72.4438,74832.0
2020-05-01 12:25:00,97.26,97.3,97.25,97.25,23900.0,72.4363,72.4661,72.4289,72.4289,23900.0
2020-05-01 12:30:00,97.24,97.27,97.2,97.25,64339.0,72.4214,72.4438,72.3917,72.4289,64339.0
2020-05-01 12:35:00,97.26,97.27,97.22,97.23,76224.0,72.4363,72.4438,72.4065,72.414,76224.0
2020-05-01 12:40:00,97.23,97.24,97.15,97.21,30465.0,72.414,72.4214,72.3544,72.3991,30465.0
2020-05-01 12:45:00,97.19,97.27,97.19,97.22,162646.0,72.3842,72.4438,72.3842,72.4065,162646.0
2020-05-01 12:50:00,97.22,97.25,97.18,97.2,41311.0,72.4065,72.4289,72.3768,72.3917,41311.0
2020-05-01 12:55:00,97.21,97.23,97.18,97.19,29871.0,72.3991,72.414,72.3768,72.3842,29871.0
2020-05-01 13:00:00,97.19,97.28,97.18,97.25,64956.0,72.3842,72.4512,72.3768,72.4289,64956.0
2020-05-01 13:05:00,97.25,97.26,97.2,97.2,46482.0,72.4289,72.4363,72.3917,72.3917,46482.0
2020-05-01 13:10:00,97.2,97.25,97.19,97.21,39779.0,72.3917,72.4289,72.3842,72.3991,39779.0
2020-05-01 13:15:00,97.21,97.22,97.14,97.2,57917.0,72.3991,72.4065,72.347,72.3917,57917.0
2020-05-01 13:20:00,97.2,97.2,97.11,97.11,40186.0,72.3917,72.3917,72.3246,72.3246,40186.0
2020-05-01 13:25:00,97.12,97.21,97.12,97.21,23812.0,72.3321,72.3991,72.3321,72.3991,23812.0
2020-05-01 13:30:00,97.2,97.21,97.16,97.17,52712.0,72.3917,72.3991,72.3619,72.3693,52712.0
2020-05-01 13:35:00,97.16,97.16,97.11,97.12,167948.0,72.3619,72.3619,72.3246,72.3321,167948.0
2020-05-01 13:40:00,97.12,97.15,97.11,97.15,46131.0,72.3321,72.3544,72.3246,72.3544,46131.0
2020-05-01 13:45:00,97.15,97.15,97.08,97.11,61634.0,72.3544,72.3544,72.3023,72.3246,61634.0
2020-05-01 13:50:00,97.12,97.16,97.12,97.15,54280.0,72.3321,72.3619,72.3321,72.3544,54280.0
2020-05-01 13:55:00,97.15,97.2,97.14,97.2,157011.0,72.3544,72.3917,72.347,72.3917,157011.0
2020-05-01 14:00:00,97.19,97.19,97.13,97.18,53686.0,72.3842,72.3842,72.3395,72.3768,53686.0
2020-05-01 14:05:00,97.19,97.2,97.13,97.14,51203.0,72.3842,72.3917,72.3395,72.347,51203.0
2020-05-01 14:10:00,97.15,97.17,97.12,97.13,37932.0,72.3544,72.3693,72.3321,72.3395,37932.0
2020-05-01 14:15:00,97.13,97.18,97.13,97.18,66665.0,72.3395,72.3768,72.3395,72.3768,66665.0
2020-05-01 14:20:00,97.18,97.23,97.16,97.19,166500.0,72.3768,72.414,72.3619,72.3842,166500.0
2020-05-01 14:25:00,97.19,97.24,97.16,97.19,107253.0,72.3842,72.4214,72.3619,72.3842,107253.0
2020-05-01 14:30:00,97.19,97.2,97.16,97.18,53098.0,72.3842,72.3917,72.3619,72.3768,53098.0
2020-05-01 14:35:00,97.18,97.2,97.17,97.2,20492.0,72.3768,72.3917,72.3693,72.3917,20492.0
2020-05-01 14:40:00,97.19,97.21,97.06,97.11,113895.0,72.3842,72.3991,72.2874,72.3246,113895.0
2020-05-01 14:45:00,97.12,97.15,97.11,97.11,69827.0,72.3321,72.3544,72.3246,72.3246,69827.0
2020-05-01 14:50:00,97.1,97.1,97.03,97.1,49539.0,72.3172,72.3172,72.265,72.3172,49539.0
2020-05-01 14:55:00,97.1,97.13,97.08,97.11,35755.0,72.3172,72.3395,72.3023,72.3246,35755.0
2020-05-01 15:00:00,97.11,97.14,97.07,97.07,58960.0,72.3246,72.347,72.2948,72.2948,58960.0
2020-05-01 15:05:00,97.08,97.14,97.06,97.06,61004.0,72.3023,72.347,72.2874,72.2874,61004.0
2020-05-01 15:10:00,97.06,97.22,97.02,97.21,91429.0,72.2874,72.4065,72.2576,72.3991,91429.0
2020-05-01 15:15:00,97.21,97.26,97.2,97.23,94172.0,72.3991,72.4363,72.3917,72.414,94172.0
2020-05-01 15:20:00,97.23,97.24,97.15,97.16,74084.0,72.414,72.4214,72.3544,72.3619,74084.0
2020-05-01 15:25:00,97.16,97.16,97.09,97.13,77272.0,72.3619,72.3619,72.3097,72.3395,77272.0
2020-05-01 15:30:00,97.12,97.12,97.03,97.04,79429.0,72.3321,72.3321,72.265,72.2725,79429.0
2020-05-01 15:35:00,97.04,97.09,97.03,97.09,104585.0,72.2725,72.3097,72.265,72.3097,104585.0
2020-05-01 15:40:00,97.09,97.12,97.04,97.06,94391.0,72.3097,72.3321,72.2725,72.2874,94391.0
2020-05-01 15:45:00,97.05,97.06,96.89,96.98,162499.0,72.2799,72.2874,72.1608,72.2278,162499.0
2020-05-01 15:50:00,96.97,97.02,96.93,96.97,215367.0,72.2204,72.2576,72.1906,72.2204,215367.0
2020-05-01 15:55:00,96.97,97.01,96.95,96.96,295998.0,72.2204,72.2501,72.2055,72.2129,295998.0
2020-05-04 09:30:00,96.79,96.79,96.45,96.56,109522.0,72.0863,72.0863,71.8331,71.915,109522.0
2020-05-04 09:35:00,96.58,96.59,96.47,96.5,108171.0,71.9299,71.9373,71.848,71.8703,108171.0
2020-05-04 09:40:00,96.48,96.62,96.48,96.62,150791.0,71.8554,71.9597,71.8554,71.9597,150791.0
2020-05-04 09:45:00,96.62,96.63,96.54,96.59,91130.0,71.9597,71.9671,71.9001,71.9373,91130.0
2020-05-04 09:50:00,96.59,96.76,96.58,96.74,107446.0,71.9373,72.064,71.9299,72.0491,107446.0
2020-05-04 09:55:00,96.74,96.75,96.69,96.73,53939.0,72.0491,72.0565,72.0118,72.0416,53939.0
2020-05-04 10:00:00,96.73,96.93,96.65,96.92,249531.0,72.0416,72.1906,71.982,72.1831,249531.0
2020-05-04 10:05:00,96.93,97.04,96.89,96.9,386971.0,72.1906,72.2725,72.1608,72.1682,386971.0
2020-05-04 10:10:00,96.91,96.96,96.88,96.94,76959.0,72.1757,72.2129,72.1533,72.198,76959.0
2020-05-04 10:15:00,96.94,97.0,96.91,96.95,95730.0,72.198,72.2427,72.1757,72.2055,95730.0
2020-05-04 10:20:00,96.96,96.97,96.78,96.78,118654.0,72.2129,72.2204,72.0788,72.0788,118654.0
2020-05-04 10:25:00,96.78,96.79,96.7,96.73,103823.0,72.0788,72.0863,72.0193,72.0416,103823.0
2020-05-04 10:30:00,96.72,96.73,96.54,96.56,145206.0,72.0342,72.0416,71.9001,71.915,145206.0
2020-05-04 10:35:00,96.56,96.63,96.55,96.62,61457.0,71.915,71.9671,71.9076,71.9597,61457.0
2020-05-04 10:40:00,96.64,96.74,96.6,96.74,40980.0,71.9746,72.0491,71.9448,72.0491,40980.0
2020-05-04 10:45:00,96.74,96.8,96.64,96.69,61131.0,72.0491,72.0937,71.9746,72.0118,61131.0
2020-05-04 10:50:00,96.7,96.7,96.61,96.66,28435.0,72.0193,72.0193,71.9522,71.9895,28435.0
2020-05-04 10:55:00,96.68,96.68,96.55,96.57,36815.0,72.0044,72.0044,71.9076,71.9224,36815.0
2020-05-04 11:00:00,96.57,96.62,96.54,96.59,71203.0,71.9224,71.9597,71.9001,71.9373,71203.0
2020-05-04 11:05:00,96.57,96.66,96.56,96.58,70709.0,71.9224,71.9895,71.915,71.9299,70709.0
2020-05-04 11:10:00,96.59,96.65,96.58,96.6,49511.0,71.9373,71.982,71.9299,71.9448,49511.0
2020-05-04 11:15:00,96.61,96.67,96.61,96.66,24876.0,71.9522,71.9969,71.9522,71.9895,24876.0
2020-05-04 11:20:00,96.66,96.69,96.58,96.68,44646.0,71.9895,72.0118,71.9299,72.0044,44646.0
2020-05-04 11:25:00,96.66,96.67,96.57,96.6,15726.0,71.9895,71.9969,71.9224,71.9448,15726.0
2020-05-04 11:30:00,96.6,96.65,96.58,96.62,27069.0,71.9448,71.982,71.9299,71.9597,27069.0
2020-05-04 11:35:00,96.65,96.72,96.63,96.7,40314.0,71.982,72.0342,71.9671,72.0193,40314.0
2020-05-04 11:40:00,96.7,96.81,96.7,96.79,40622.0,72.0193,72.1012,72.0193,72.0863,40622.0
2020-05-04 11:45:00,96.79,96.87,96.79,96.87,28676.0,72.0863,72.1459,72.0863,72.1459,28676.0
2020-05-04 11:50:00,96.87,96.88,96.83,96.84,15462.0,72.1459,72.1533,72.1161,72.1235,15462.0
2020-05-04 11:55:00,96.84,96.85,96.76,96.76,26483.0,72.1235,72.131,72.064,72.064,26483.0
2020-05-04 12:00:00,96.79,96.81,96.76,96.78,15798.0,72.0863,72.1012,72.064,72.0788,15798.0
2020-05-04 12:05:00,96.78,96.8,96.76,96.77,16917.0,72.0788,72.0937,72.064,72.0714,16917.0
2020-05-04 12:10:00,96.77,96.78,96.73,96.73,43508.0,72.0714,72.0788,72.0416,72.0416,43508.0
2020-05-04 12:15:00,96.73,96.77,96.71,96.74,9939.0,72.0416,72.0714,72.0267,72.0491,9939.0
2020-05-04 12:20:00,96.75,96.77,96.73,96.77,36532.0,72.0565,72.0714,72.0416,72.0714,36532.0
2020-05-04 12:25:00,96.77,96.79,96.76,96.79,8766.0,72.0714,72.0863,72.064,72.0863,8766.0
2020-05-04 12:30:00,96.79,96.81,96.73,96.74,19024.0,72.0863,72.1012,72.0416,72.0491,19024.0
2020-05-04 12:35:00,96.75,96.76,96.65,96.7,42932.0,72.0565,72.064,71.982,72.0193,42932.0
2020-05-04 12:40:00,96.71,96.74,96.69,96.74,31509.0,72.0267,72.0491,72.0118,72.0491,31509.0
2020-05-04 12:45:00,96.73,96.74,96.68,96.68,13475.0,72.0416,72.0491,72.0044,72.0044,13475.0
2020-05-04 12:50:00,96.69,96.7,96.66,96.67,14742.0,72.0118,72.0193,71.9895,71.9969,14742.0
2020-05-04 12:55:00,96.66,96.69,96.65,96.67,90353.0,71.9895,72.0118,71.982,71.9969,90353.0
2020-05-04 13:00:00,96.68,96.69,96.64,96.66,17928.0,72.0044,72.0118,71.9746,71.9895,17928.0
2020-05-04 13:05:00,96.66,96.71,96.65,96.7,35667.0,71.9895,72.0267,71.982,72.0193,35667.0
2020-05-04 13:10:00,96.7,96.71,96.6,96.64,46695.0,72.0193,72.0267,71.9448,71.9746,46695.0
2020-05-04 13:15:00,96.64,96.64,96.55,96.58,36157.0,71.9746,71.9746,71.9076,71.9299,36157.0
2020-05-04 13:20:00,96.58,96.62,96.57,96.61,17942.0,71.9299,71.9597,71.9224,71.9522,17942.0
2020-05-04 13:25:00,96.62,96.63,96.6,96.61,15303.0,71.9597,71.9671,71.9448,71.9522,15303.0
2020-05-04 13:30:00,96.61,96.64,96.61,96.63,34787.0,71.9522,71.9746,71.9522,71.9671,34787.0
2020-05-04 13:35:00,96.63,96.65,96.6,96.61,27022.0,71.9671,71.982,71.9448,71.9522,27022.0
2020-05-04 13:40:00,96.61,96.62,96.59,96.61,28588.0,71.9522,71.9597,71.9373,71.9522,28588.0
2020-05-04 13:45:00,96.62,96.68,96.61,96.68,29700.0,71.9597,72.0044,71.9522,72.0044,29700.0
2020-05-04 13:50:00,96.68,96.73,96.67,96.71,66800.0,72.0044,72.0416,71.9969,72.0267,66800.0
2020-05-04 13:55:00,96.71,96.75,96.7,96.74,12345.0,72.0267,72.0565,72.0193,72.0491,12345.0
2020-05-04 14:00:00,96.74,96.76,96.71,96.75,46432.0,72.0491,72.064,72.0267,72.0565,46432.0
2020-05-04 14:05:00,96.75,96.76,96.71,96.72,48207.0,72.0565,72.064,72.0267,72.0342,48207.0
2020-05-04 14:10:00,96.71,96.79,96.71,96.77,83461.0,72.0267,72.0863,72.0267,72.0714,83461.0
2020-05-04 14:15:00,96.77,96.8,96.76,96.8,6786.0,72.0714,72.0937,72.064,72.0937,6786.0
2020-05-04 14:20:00,96.8,96.85,96.78,96.81,20696.0,72.0937,72.131,72.0788,72.1012,20696.0
2020-05-04 14:25:00,96.81,96.81,96.76,96.8,22083.0,72.1012,72.1012,72.064,72.0937,22083.0
2020-05-04 14:30:00,96.8,96.83,96.76,96.76,30137.0,72.0937,72.1161,72.064,72.064,30137.0
2020-05-04 14:35:00,96.76,96.77,96.73,96.73,57197.0,72.064,72.0714,72.0416,72.0416,57197.0
2020-05-04 14:40:00,96.73,96.74,96.72,96.74,56259.0,72.0416,72.0491,72.0342,72.0491,56259.0
2020-05-04 14:45:00,96.74,96.83,96.73,96.83,61274.0,72.0491,72.1161,72.0416,72.1161,61274.0
2020-05-04 14:50:00,96.83,96.88,96.82,96.83,84927.0,72.1161,72.1533,72.1086,72.1161,84927.0
2020-05-04 14:55:00,96.84,96.87,96.8,96.87,70724.0,72.1235,72.1459,72.0937,72.1459,70724.0
2020-05-04 15:00:00,96.86,96.86,96.82,96.82,48449.0,72.1384,72.1384,72.1086,72.1086,48449.0
2020-05-04 15:05:00,96.82,96.82,96.75,96.81,83850.0,72.1086,72.1086,72.0565,72.1012,83850.0
2020-05-04 15:10:00,96.81,96.85,96.8,96.8,195653.0,72.1012,72.131,72.0937,72.0937,195653.0
2020-05-04 15:15:00,96.8,96.87,96.8,96.86,31786.0,72.0937,72.1459,72.0937,72.1384,31786.0
2020-05-04 15:20:00,96.87,96.89,96.85,96.87,60499.0,72.1459,72.1608,72.131,72.1459,60499.0
2020-05-04 15:25:00,96.87,96.95,96.84,96.92,84751.0,72.1459,72.2055,72.1235,72.1831,84751.0
2020-05-04 15:30:00,96.91,96.99,96.91,96.97,74679.0,72.1757,72.2353,72.1757,72.2204,74679.0
2020-05-04 15:35:00,96.96,96.99,96.92,96.93,42333.0,72.2129,72.2353,72.1831,72.1906,42333.0
2020-05-04 15:40:00,96.93,96.99,96.93,96.95,42785.0,72.1906,72.2353,72.1906,72.2055,42785.0
2020-05-04 15:45:00,96.96,96.97,96.88,96.9,168189.0,72.2129,72.2204,72.1533,72.1682,168189.0
2020-05-04 15:50:00,96.89,96.91,96.81,96.82,110871.0,72.1608,72.1757,72.1012,72.1086,110871.0
2020-05-04 15:55:00,96.82,96.86,96.81,96.82,441935.0,72.1086,72.1384,72.1012,72.1086,441935.0
2020-05-05 09:30:00,97.23,97.36,97.15,97.36,87788.0,72.414,72.5108,72.3544,72.5108,87788.0
2020-05-05 09:35:00,97.36,97.4,97.34,97.35,82742.0,72.5108,72.5406,72.4959,72.5034,82742.0
2020-05-05 09:40:00,97.35,97.42,97.33,97.38,90732.0,72.5034,72.5555,72.4885,72.5257,90732.0
2020-05-05 09:45:00,97.38,97.46,97.35,97.42,63047.0,72.5257,72.5853,72.5034,72.5555,63047.0
2020-05-05 09:50:00,97.42,97.53,97.41,97.52,102691.0,72.5555,72.6374,72.5481,72.63,102691.0
2020-05-05 09:55:00,97.53,97.59,97.52,97.57,25728.0,72.6374,72.6821,72.63,72.6672,25728.0
2020-05-05 10:00:00,97.57,97.61,97.54,97.58,101907.0,72.6672,72.697,72.6449,72.6747,101907.0
2020-05-05 10:05:00,97.57,97.6,97.5,97.56,163855.0,72.6672,72.6896,72.6151,72.6598,163855.0
2020-05-05 10:10:00,97.56,97.57,97.39,97.4,80088.0,72.6598,72.6672,72.5332,72.5406,80088.0
2020-05-05 10:15:00,97.4,97.46,97.38,97.44,110196.0,72.5406,72.5853,72.5257,72.5704,110196.0
2020-05-05 10:20:00,97.44,97.47,97.33,97.34,176318.0,72.5704,72.5927,72.4885,72.4959,176318.0
2020-05-05 10:25:00,97.33,97.34,97.18,97.19,175320.0,72.4885,72.4959,72.3768,72.3842,175320.0
2020-05-05 10:30:00,97.18,97.29,97.18,97.25,46832.0,72.3768,72.4587,72.3768,72.4289,46832.0
2020-05-05 10:35:00,97.25,97.32,97.23,97.32,68191.0,72.4289,72.481,72.414,72.481,68191.0
2020-05-05 10:40:00,97.32,97.34,97.29,97.32,85935.0,72.481,72.4959,72.4587,72.481,85935.0
2020-05-05 10:45:00,97.31,97.35,97.3,97.34,103226.0,72.4736,72.5034,72.4661,72.4959,103226.0
2020-05-05 10:50:00,97.34,97.42,97.32,97.41,76365.0,72.4959,72.5555,72.481,72.5481,76365.0
2020-05-05 10:55:00,97.41,97.42,97.38,97.39,27824.0,72.5481,72.5555,72.5257,72.5332,27824.0
2020-05-05 11:00:00,97.39,97.43,97.38,97.41,41423.0,72.5332,72.5629,72.5257,72.5481,41423.0
2020-05-05 11:05:00,97.4,97.47,97.39,97.46,56580.0,72.5406,72.5927,72.5332,72.5853,56580.0
2020-05-05 11:10:00,97.46,97.46,97.39,97.41,46886.0,72.5853,72.5853,72.5332,72.5481,46886.0
2020-05-05 11:15:00,97.42,97.43,97.37,97.43,40159.0,72.5555,72.5629,72.5183,72.5629,40159.0
2020-05-05 11:20:00,97.43,97.49,97.42,97.48,47814.0,72.5629,72.6076,72.5555,72.6002,47814.0
2020-05-05 11:25:00,97.48,97.49,97.42,97.45,35533.0,72.6002,72.6076,72.5555,72.5778,35533.0
2020-05-05 11:30:00,97.45,97.53,97.45,97.53,53861.0,72.5778,72.6374,72.5778,72.6374,53861.0
2020-05-05 11:35:00,97.53,97.55,97.49,97.5,71956.0,72.6374,72.6523,72.6076,72.6151,71956.0
2020-05-05 11:40:00,97.49,97.56,97.49,97.54,45660.0,72.6076,72.6598,72.6076,72.6449,45660.0
2020-05-05 11:45:00,97.54,97.54,97.5,97.51,19097.0,72.6449,72.6449,72.6151,72.6225,19097.0
2020-05-05 11:50:00,97.51,97.53,97.48,97.52,38027.0,72.6225,72.6374,72.6002,72.63,38027.0
2020-05-05 11:55:00,97.52,97.53,97.51,97.51,23083.0,72.63,72.6374,72.6225,72.6225,23083.0
2020-05-05 12:00:00,97.52,97.55,97.5,97.52,41987.0,72.63,72.6523,72.6151,72.63,41987.0
2020-05-05 12:05:00,97.52,97.54,97.5,97.51,33224.0,72.63,72.6449,72.6151,72.6225,33224.0
2020-05-05 12:10:00,97.51,97.56,97.5,97.55,52341.0,72.6225,72.6598,72.6151,72.6523,52341.0
2020-05-05 12:15:00,97.55,97.56,97.53,97.55,53616.0,72.6523,72.6598,72.6374,72.6523,53616.0
2020-05-05 12:20:00,97.55,97.57,97.52,97.52,35812.0,72.6523,72.6672,72.63,72.63,35812.0
2020-05-05 12:25:00,97.51,97.52,97.47,97.49,30846.0,72.6225,72.63,72.5927,72.6076,30846.0
2020-05-05 12:30:00,97.5,97.54,97.5,97.5,39881.0,72.6151,72.6449,72.6151,72.6151,39881.0
2020-05-05 12:35:00,97.5,97.5,97.47,97.47,18901.0,72.6151,72.6151,72.5927,72.5927,18901.0
2020-05-05 12:40:00,97.47,97.48,97.4,97.41,82809.0,72.5927,72.6002,72.5406,72.5481,82809.0
2020-05-05 12:45:00,97.41,97.45,97.41,97.42,54337.0,72.5481,72.5778,72.5481,72.5555,54337.0
2020-05-05 12:50:00,97.43,97.45,97.4,97.44,24874.0,72.5629,72.5778,72.5406,72.5704,24874.0
2020-05-05 12:55:00,97.45,97.45,97.41,97.42,23516.0,72.5778,72.5778,72.5481,72.5555,23516.0
2020-05-05 13:00:00,97.42,97.47,97.38,97.39,62796.0,72.5555,72.5927,72.5257,72.5332,62796.0
2020-05-05 13:05:00,97.39,97.4,97.36,97.38,33443.0,72.5332,72.5406,72.5108,72.5257,33443.0
2020-05-05 13:10:00,97.38,97.4,97.35,97.36,23301.0,72.5257,72.5406,72.5034,72.5108,23301.0
2020-05-05 13:15:00,97.37,97.38,97.34,97.35,44785.0,72.5183,72.5257,72.4959,72.5034,44785.0
2020-05-05 13:20:00,97.34,97.37,97.32,97.33,68989.0,72.4959,72.5183,72.481,72.4885,68989.0
2020-05-05 13:25:00,97.34,97.39,97.34,97.39,79265.0,72.4959,72.5332,72.4959,72.5332,79265.0
2020-05-05 13:30:00,97.39,97.43,97.39,97.41,50170.0,72.5332,72.5629,72.5332,72.5481,50170.0
2020-05-05 13:35:00,97.41,97.42,97.39,97.41,44243.0,72.5481,72.5555,72.5332,72.5481,44243.0
2020-05-05 13:40:00,97.41,97.42,97.39,97.42,47493.0,72.5481,72.5555,72.5332,72.5555,47493.0
2020-05-05 13:45:00,97.42,97.47,97.41,97.45,66281.0,72.5555,72.5927,72.5481,72.5778,66281.0
2020-05-05 13:50:00,97.45,97.47,97.43,97.47,39827.0,72.5778,72.5927,72.5629,72.5927,39827.0
2020-05-05 13:55:00,97.47,97.48,97.44,97.46,49059.0,72.5927,72.6002,72.5704,72.5853,49059.0
2020-05-05 14:00:00,97.47,97.5,97.46,97.49,47699.0,72.5927,72.6151,72.5853,72.6076,47699.0
2020-05-05 14:05:00,97.48,97.53,97.48,97.51,47800.0,72.6002,72.6374,72.6002,72.6225,47800.0
2020-05-05 14:10:00,97.51,97.61,97.49,97.61,73340.0,72.6225,72.697,72.6076,72.697,73340.0
2020-05-05 14:15:00,97.6,97.6,97.57,97.58,107393.0,72.6896,72.6896,72.6672,72.6747,107393.0
2020-05-05 14:20:00,97.58,97.59,97.54,97.55,98342.0,72.6747,72.6821,72.6449,72.6523,98342.0
2020-05-05 14:25:00,97.55,97.6,97.54,97.59,212234.0,72.6523,72.6896,72.6449,72.6821,212234.0
2020-05-05 14:30:00,97.57,97.6,97.57,97.58,50180.0,72.6672,72.6896,72.6672,72.6747,50180.0
2020-05-05 14:35:00,97.58,97.6,97.57,97.59,60918.0,72.6747,72.6896,72.6672,72.6821,60918.0
2020-05-05 14:40:00,97.59,97.6,97.56,97.56,112938.0,72.6821,72.6896,72.6598,72.6598,112938.0
2020-05-05 14:45:00,97.56,97.61,97.56,97.61,58998.0,72.6598,72.697,72.6598,72.697,58998.0
2020-05-05 14:50:00,97.61,97.65,97.61,97.65,71880.0,72.697,72.7268,72.697,72.7268,71880.0
2020-05-05 14:55:00,97.65,97.71,97.64,97.7,52087.0,72.7268,72.7715,72.7194,72.764,52087.0
2020-05-05 15:00:00,97.7,97.71,97.67,97.69,68240.0,72.764,72.7715,72.7417,72.7566,68240.0
2020-05-05 15:05:00,97.68,97.71,97.67,97.71,65884.0,72.7491,72.7715,72.7417,72.7715,65884.0
2020-05-05 15:10:00,97.71,97.71,97.67,97.7,87810.0,72.7715,72.7715,72.7417,72.764,87810.0
2020-05-05 15:15:00,97.7,97.71,97.56,97.57,121346.0,72.764,72.7715,72.6598,72.6672,121346.0
2020-05-05 15:20:00,97.58,97.63,97.55,97.62,107458.0,72.6747,72.7119,72.6523,72.7045,107458.0
2020-05-05 15:25:00,97.62,97.66,97.54,97.56,115838.0,72.7045,72.7342,72.6449,72.6598,115838.0
2020-05-05 15:30:00,97.56,97.61,97.53,97.55,116242.0,72.6598,72.697,72.6374,72.6523,116242.0
2020-05-05 15:35:00,97.55,97.56,97.37,97.42,177921.0,72.6523,72.6598,72.5183,72.5555,177921.0
2020-05-05 15:40:00,97.41,97.48,97.37,97.48,167614.0,72.5481,72.6002,72.5183,72.6002,167614.0
2020-05-05 15:45:00,97.47,97.5,97.42,97.5,167005.0,72.5927,72.6151,72.5555,72.6151,167005.0
2020-05-05 15:50:00,97.49,97.57,97.49,97.51,248506.0,72.6076,72.6672,72.6076,72.6225,248506.0
2020-05-05 15:55:00,97.51,97.66,97.5,97.56,795211.0,72.6225,72.7342,72.6151,72.6598,795211.0
2020-05-06 09:30:00,97.72,97.89,97.72,97.83,91229.0,72.7789,72.9055,72.7789,72.8609,91229.0
2020-05-06 09:35:00,97.82,97.85,97.69,97.7,83962.0,72.8534,72.8758,72.7566,72.764,83962.0
2020-05-06 09:40:00,97.71,97.79,97.64,97.69,96289.0,72.7715,72.8311,72.7194,72.7566,96289.0
2020-05-06 09:45:00,97.7,97.75,97.66,97.66,84399.0,72.764,72.8013,72.7342,72.7342,84399.0
2020-05-06 09:50:00,97.65,97.7,97.53,97.53,74913.0,72.7268,72.764,72.6374,72.6374,74913.0
2020-05-06 09:55:00,97.54,97.56,97.37,97.45,122943.0,72.6449,72.6598,72.5183,72.5778,122943.0
2020-05-06 10:00:00,97.46,97.49,97.37,97.38,38313.0,72.5853,72.6076,72.5183,72.5257,38313.0
2020-05-06 10:05:00,97.36,97.44,97.34,97.37,28550.0,72.5108,72.5704,72.4959,72.5183,28550.0
2020-05-06 10:10:00,97.37,97.41,97.31,97.39,102325.0,72.5183,72.5481,72.4736,72.5332,102325.0
2020-05-06 10:15:00,97.4,97.46,97.38,97.44,27616.0,72.5406,72.5853,72.5257,72.5704,27616.0
2020-05-06 10:20:00,97.44,97.48,97.39,97.45,47533.0,72.5704,72.6002,72.5332,72.5778,47533.0
2020-05-06 10:25:00,97.45,97.52,97.45,97.49,45554.0,72.5778,72.63,72.5778,72.6076,45554.0
2020-05-06 10:30:00,97.5,97.63,97.5,97.59,69815.0,72.6151,72.7119,72.6151,72.6821,69815.0
2020-05-06 10:35:00,97.58,97.6,97.52,97.52,25059.0,72.6747,72.6896,72.63,72.63,25059.0
2020-05-06 10:40:00,97.52,97.62,97.48,97.61,97584.0,72.63,72.7045,72.6002,72.697,97584.0
2020-05-06 10:45:00,97.61,97.7,97.61,97.62,80866.0,72.697,72.764,72.697,72.7045,80866.0
2020-05-06 10:50:00,97.62,97.63,97.55,97.58,59305.0,72.7045,72.7119,72.6523,72.6747,59305.0
2020-05-06 10:55:00,97.57,97.67,97.54,97.64,95927.0,72.6672,72.7417,72.6449,72.7194,95927.0
2020-05-06 11:00:00,97.63,97.66,97.56,97.59,15322.0,72.7119,72.7342,72.6598,72.6821,15322.0
2020-05-06 11:05:00,97.57,97.57,97.52,97.57,16829.0,72.6672,72.6672,72.63,72.6672,16829.0
2020-05-06 11:10:00,97.59,97.59,97.48,97.49,58355.0,72.6821,72.6821,72.6002,72.6076,58355.0
2020-05-06 11:15:00,97.49,97.52,97.46,97.47,27011.0,72.6076,72.63,72.5853,72.5927,27011.0
2020-05-06 11:20:00,97.48,97.5,97.37,97.37,35386.0,72.6002,72.6151,72.5183,72.5183,35386.0
2020-05-06 11:25:00,97.37,97.44,97.36,97.42,49170.0,72.5183,72.5704,72.5108,72.5555,49170.0
2020-05-06 11:30:00,97.43,97.45,97.37,97.37,61917.0,72.5629,72.5778,72.5183,72.5183,61917.0
2020-05-06 11:35:00,97.38,97.47,97.35,97.44,21292.0,72.5257,72.5927,72.5034,72.5704,21292.0
2020-05-06 11:40:00,97.44,97.48,97.36,97.37,25233.0,72.5704,72.6002,72.5108,72.5183,25233.0
2020-05-06 11:45:00,97.37,97.42,97.34,97.36,17789.0,72.5183,72.5555,72.4959,72.5108,17789.0
2020-05-06 11:50:00,97.35,97.35,97.29,97.34,33549.0,72.5034,72.5034,72.4587,72.4959,33549.0
2020-05-06 11:55:00,97.34,97.42,97.33,97.42,64623.0,72.4959,72.5555,72.4885,72.5555,64623.0
2020-05-06 12:00:00,97.42,97.45,97.35,97.44,39885.0,72.5555,72.5778,72.5034,72.5704,39885.0
2020-05-06 12:05:00,97.44,97.44,97.35,97.36,10412.0,72.5704,72.5704,72.5034,72.5108,10412.0
2020-05-06 12:10:00,97.37,97.4,97.35,97.37,9397.0,72.5183,72.5406,72.5034,72.5183,9397.0
2020-05-06 12:15:00,97.37,97.44,97.36,97.43,35706.0,72.5183,72.5704,72.5108,72.5629,35706.0
2020-05-06 12:20:00,97.43,97.48,97.39,97.48,42692.0,72.5629,72.6002,72.5332,72.6002,42692.0
2020-05-06 12:25:00,97.48,97.51,97.42,97.48,65429.0,72.6002,72.6225,72.5555,72.6002,65429.0
2020-05-06 12:30:00,97.49,97.52,97.47,97.49,38513.0,72.6076,72.63,72.5927,72.6076,38513.0
2020-05-06 12:35:00,97.49,97.51,97.44,97.49,97222.0,72.6076,72.6225,72.5704,72.6076,97222.0
2020-05-06 12:40:00,97.48,97.49,97.42,97.44,47766.0,72.6002,72.6076,72.5555,72.5704,47766.0
2020-05-06 12:45:00,97.44,97.52,97.44,97.5,47324.0,72.5704,72.63,72.5704,72.6151,47324.0
2020-05-06 12:50:00,97.49,97.52,97.48,97.5,41153.0,72.6076,72.63,72.6002,72.6151,41153.0
2020-05-06 12:55:00,97.49,97.52,97.46,97.46,18994.0,72.6076,72.63,72.5853,72.5853,18994.0
2020-05-06 13:00:00,97.47,97.47,97.37,97.41,22959.0,72.5927,72.5927,72.5183,72.5481,22959.0
2020-05-06 13:05:00,97.4,97.42,97.38,97.39,38553.0,72.5406,72.5555,72.5257,72.5332,38553.0
2020-05-06 13:10:00,97.39,97.44,97.37,97.43,248589.0,72.5332,72.5704,72.5183,72.5629,248589.0
2020-05-06 13:15:00,97.42,97.45,97.4,97.45,58432.0,72.5555,72.5778,72.5406,72.5778,58432.0
2020-05-06 13:20:00,97.45,97.46,97.35,97.39,35307.0,72.5778,72.5853,72.5034,72.5332,35307.0
2020-05-06 13:25:00,97.4,97.46,97.37,97.44,167551.0,72.5406,72.5853,72.5183,72.5704,167551.0
2020-05-06 13:30:00,97.43,97.46,97.41,97.43,146867.0,72.5629,72.5853,72.5481,72.5629,146867.0
2020-05-06 13:35:00,97.43,97.5,97.41,97.49,55464.0,72.5629,72.6151,72.5481,72.6076,55464.0
2020-05-06 13:40:00,97.49,97.51,97.46,97.5,87487.0,72.6076,72.6225,72.5853,72.6151,87487.0
2020-05-06 13:45:00,97.5,97.56,97.5,97.52,122777.0,72.6151,72.6598,72.6151,72.63,122777.0
2020-05-06 13:50:00,97.52,97.59,97.52,97.54,30711.0,72.63,72.6821,72.63,72.6449,30711.0
2020-05-06 13:55:00,97.56,97.57,97.52,97.55,191899.0,72.6598,72.6672,72.63,72.6523,191899.0
2020-05-06 14:00:00,97.54,97.55,97.44,97.48,201033.0,72.6449,72.6523,72.5704,72.6002,201033.0
2020-05-06 14:05:00,97.48,97.48,97.44,97.46,39840.0,72.6002,72.6002,72.5704,72.5853,39840.0
2020-05-06 14:10:00,97.46,97.47,97.36,97.38,23883.0,72.5853,72.5927,72.5108,72.5257,23883.0
2020-05-06 14:15:00,97.38,97.45,97.38,97.43,82391.0,72.5257,72.5778,72.5257,72.5629,82391.0
2020-05-06 14:20:00,97.42,97.49,97.42,97.48,50668.0,72.5555,72.6076,72.5555,72.6002,50668.0
2020-05-06 14:25:00,97.48,97.53,97.42,97.42,121897.0,72.6002,72.6374,72.5555,72.5555,121897.0
2020-05-06 14:30:00,97.43,97.52,97.39,97.52,38704.0,72.5629,72.63,72.5332,72.63,38704.0
2020-05-06 14:35:00,97.51,97.54,97.48,97.53,56298.0,72.6225,72.6449,72.6002,72.6374,56298.0
2020-05-06 14:40:00,97.54,97.59,97.52,97.59,241629.0,72.6449,72.6821,72.63,72.6821,241629.0
2020-05-06 14:45:00,97.59,97.63,97.58,97.6,43983.0,72.6821,72.7119,72.6747,72.6896,43983.0
2020-05-06 14:50:00,97.6,97.61,97.58,97.59,47505.0,72.6896,72.697,72.6747,72.6821,47505.0
2020-05-06 14:55:00,97.59,97.6,97.53,97.53,51591.0,72.6821,72.6896,72.6374,72.6374,51591.0
2020-05-06 15:00:00,97.54,97.56,97.49,97.53,163783.0,72.6449,72.6598,72.6076,72.6374,163783.0
2020-05-06 15:05:00,97.52,97.54,97.52,97.54,82348.0,72.63,72.6449,72.63,72.6449,82348.0
2020-05-06 15:10:00,97.54,97.56,97.52,97.53,150670.0,72.6449,72.6598,72.63,72.6374,150670.0
2020-05-06 15:15:00,97.53,97.55,97.51,97.53,47965.0,72.6374,72.6523,72.6225,72.6374,47965.0
2020-05-06 15:20:00,97.54,97.55,97.49,97.49,19017.0,72.6449,72.6523,72.6076,72.6076,19017.0
2020-05-06 15:25:00,97.5,97.52,97.48,97.5,52936.0,72.6151,72.63,72.6002,72.6151,52936.0
2020-05-06 15:30:00,97.5,97.5,97.4,97.4,49268.0,72.6151,72.6151,72.5406,72.5406,49268.0
2020-05-06 15:35:00,97.4,97.42,97.34,97.36,83160.0,72.5406,72.5555,72.4959,72.5108,83160.0
2020-05-06 15:40:00,97.37,97.38,97.31,97.34,103583.0,72.5183,72.5257,72.4736,72.4959,103583.0
2020-05-06 15:45:00,97.34,97.34,97.24,97.24,102210.0,72.4959,72.4959,72.4214,72.4214,102210.0
2020-05-06 15:50:00,97.23,97.26,97.22,97.25,74370.0,72.414,72.4363,72.4065,72.4289,74370.0
2020-05-06 15:55:00,97.24,97.25,97.2,97.21,248952.0,72.4214,72.4289,72.3917,72.3991,248952.0
2020-05-07 09:30:00,97.89,97.89,97.66,97.72,106502.0,72.9055,72.9055,72.7342,72.7789,106502.0
2020-05-07 09:35:00,97.71,97.83,97.67,97.79,144037.0,72.7715,72.8609,72.7417,72.8311,144037.0
2020-05-07 09:40:00,97.79,97.87,97.77,97.86,47583.0,72.8311,72.8906,72.8162,72.8832,47583.0
2020-05-07 09:45:00,97.85,97.85,97.73,97.77,143487.0,72.8758,72.8758,72.7864,72.8162,143487.0
2020-05-07 09:50:00,97.78,97.81,97.73,97.81,135587.0,72.8236,72.846,72.7864,72.846,135587.0
2020-05-07 09:55:00,97.81,97.88,97.79,97.81,80242.0,72.846,72.8981,72.8311,72.846,80242.0
2020-05-07 10:00:00,97.8,97.83,97.72,97.8,173008.0,72.8385,72.8609,72.7789,72.8385,173008.0
2020-05-07 10:05:00,97.8,97.82,97.73,97.8,43498.0,72.8385,72.8534,72.7864,72.8385,43498.0
2020-05-07 10:10:00,97.81,97.83,97.69,97.78,55123.0,72.846,72.8609,72.7566,72.8236,55123.0
2020-05-07 10:15:00,97.79,97.82,97.74,97.81,55308.0,72.8311,72.8534,72.7938,72.846,55308.0
2020-05-07 10:20:00,97.82,97.85,97.79,97.82,72641.0,72.8534,72.8758,72.8311,72.8534,72641.0
2020-05-07 10:25:00,97.79,97.87,97.78,97.82,56743.0,72.8311,72.8906,72.8236,72.8534,56743.0
2020-05-07 10:30:00,97.81,97.86,97.81,97.85,96574.0,72.846,72.8832,72.846,72.8758,96574.0
2020-05-07 10:35:00,97.85,97.9,97.81,97.83,36814.0,72.8758,72.913,72.846,72.8609,36814.0
2020-05-07 10:40:00,97.84,97.9,97.84,97.87,35740.0,72.8683,72.913,72.8683,72.8906,35740.0
2020-05-07 10:45:00,97.87,97.89,97.74,97.75,32667.0,72.8906,72.9055,72.7938,72.8013,32667.0
2020-05-07 10:50:00,97.75,97.82,97.75,97.79,94844.0,72.8013,72.8534,72.8013,72.8311,94844.0
2020-05-07 10:55:00,97.8,97.83,97.75,97.79,68603.0,72.8385,72.8609,72.8013,72.8311,68603.0
2020-05-07 11:00:00,97.79,97.83,97.77,97.81,35347.0,72.8311,72.8609,72.8162,72.846,35347.0
2020-05-07 11:05:00,97.79,97.83,97.79,97.83,8860.0,72.8311,72.8609,72.8311,72.8609,8860.0
2020-05-07 11:10:00,97.83,97.9,97.83,97.87,41453.0,72.8609,72.913,72.8609,72.8906,41453.0
2020-05-07 11:15:00,97.86,97.95,97.84,97.95,27784.0,72.8832,72.9502,72.8683,72.9502,27784.0
2020-05-07 11:20:00,97.95,97.96,97.9,97.94,37226.0,72.9502,72.9577,72.913,72.9428,37226.0
2020-05-07 11:25:00,97.95,98.02,97.94,98.0,106936.0,72.9502,73.0024,72.9428,72.9875,106936.0
2020-05-07 11:30:00,98.0,98.06,97.97,98.03,75320.0,72.9875,73.0322,72.9651,73.0098,75320.0
2020-05-07 11:35:00,98.03,98.03,97.97,97.97,78427.0,73.0098,73.0098,72.9651,72.9651,78427.0
2020-05-07 11:40:00,97.97,98.13,97.97,98.08,155715.0,72.9651,73.0843,72.9651,73.047,155715.0
2020-05-07 11:45:00,98.08,98.22,98.06,98.13,151222.0,73.047,73.1513,73.0322,73.0843,151222.0
2020-05-07 11:50:00,98.14,98.14,98.08,98.1,36819.0,73.0917,73.0917,73.047,73.0619,36819.0
2020-05-07 11:55:00,98.09,98.17,98.08,98.15,26349.0,73.0545,73.1141,73.047,73.0992,26349.0
2020-05-07 12:00:00,98.15,98.21,98.06,98.08,45483.0,73.0992,73.1439,73.0322,73.047,45483.0
2020-05-07 12:05:00,98.08,98.12,98.06,98.11,20558.0,73.047,73.0768,73.0322,73.0694,20558.0
2020-05-07 12:10:00,98.1,98.12,98.08,98.09,33223.0,73.0619,73.0768,73.047,73.0545,33223.0
2020-05-07 12:15:00,98.1,98.12,98.08,98.11,12525.0,73.0619,73.0768,73.047,73.0694,12525.0
2020-05-07 12:20:00,98.1,98.12,98.06,98.07,29419.0,73.0619,73.0768,73.0322,73.0396,29419.0
2020-05-07 12:25:00,98.07,98.12,98.02,98.05,42259.0,73.0396,73.0768,73.0024,73.0247,42259.0
2020-05-07 12:30:00,98.05,98.08,98.02,98.03,39683.0,73.0247,73.047,73.0024,73.0098,39683.0
2020-05-07 12:35:00,98.01,98.04,97.98,97.99,100668.0,72.9949,73.0173,72.9726,72.98,100668.0
2020-05-07 12:40:00,97.99,98.0,97.94,97.94,42860.0,72.98,72.9875,72.9428,72.9428,42860.0
2020-05-07 12:45:00,97.94,97.97,97.92,97.92,36097.0,72.9428,72.9651,72.9279,72.9279,36097.0
2020-05-07 12:50:00,97.93,97.97,97.9,97.92,54132.0,72.9353,72.9651,72.913,72.9279,54132.0
2020-05-07 12:55:00,97.92,97.97,97.92,97.97,37835.0,72.9279,72.9651,72.9279,72.9651,37835.0
2020-05-07 13:00:00,97.97,97.98,97.95,97.96,12414.0,72.9651,72.9726,72.9502,72.9577,12414.0
2020-05-07 13:05:00,97.96,97.98,97.96,97.97,14120.0,72.9577,72.9726,72.9577,72.9651,14120.0
2020-05-07 13:10:00,97.96,97.99,97.94,97.97,36228.0,72.9577,72.98,72.9428,72.9651,36228.0
2020-05-07 13:15:00,97.95,97.96,97.92,97.93,20553.0,72.9502,72.9577,72.9279,72.9353,20553.0
2020-05-07 13:20:00,97.93,97.96,97.92,97.93,23738.0,72.9353,72.9577,72.9279,72.9353,23738.0
2020-05-07 13:25:00,97.93,97.93,97.88,97.91,29089.0,72.9353,72.9353,72.8981,72.9204,29089.0
2020-05-07 13:30:00,97.91,97.92,97.9,97.9,69209.0,72.9204,72.9279,72.913,72.913,69209.0
2020-05-07 13:35:00,97.91,97.93,97.87,97.89,18424.0,72.9204,72.9353,72.8906,72.9055,18424.0
2020-05-07 13:40:00,97.89,97.92,97.89,97.92,20947.0,72.9055,72.9279,72.9055,72.9279,20947.0
2020-05-07 13:45:00,97.91,97.96,97.9,97.95,24014.0,72.9204,72.9577,72.913,72.9502,24014.0
2020-05-07 13:50:00,97.93,97.93,97.85,97.88,23923.0,72.9353,72.9353,72.8758,72.8981,23923.0
2020-05-07 13:55:00,97.88,97.91,97.88,97.89,11258.0,72.8981,72.9204,72.8981,72.9055,11258.0
2020-05-07 14:00:00,97.9,97.91,97.86,97.87,11578.0,72.913,72.9204,72.8832,72.8906,11578.0
2020-05-07 14:05:00,97.87,97.88,97.84,97.86,7141.0,72.8906,72.8981,72.8683,72.8832,7141.0
2020-05-07 14:10:00,97.87,97.92,97.87,97.9,38247.0,72.8906,72.9279,72.8906,72.913,38247.0
2020-05-07 14:15:00,97.9,97.92,97.87,97.92,6128.0,72.913,72.9279,72.8906,72.9279,6128.0
2020-05-07 14:20:00,97.92,97.93,97.77,97.77,26036.0,72.9279,72.9353,72.8162,72.8162,26036.0
2020-05-07 14:25:00,97.77,97.81,97.72,97.75,21445.0,72.8162,72.846,72.7789,72.8013,21445.0
2020-05-07 14:30:00,97.75,97.78,97.7,97.7,16221.0,72.8013,72.8236,72.764,72.764,16221.0
2020-05-07 14:35:00,97.7,97.72,97.67,97.71,20293.0,72.764,72.7789,72.7417,72.7715,20293.0
2020-05-07 14:40:00,97.71,97.71,97.65,97.67,20448.0,72.7715,72.7715,72.7268,72.7417,20448.0
2020-05-07 14:45:00,97.68,97.7,97.64,97.68,32602.0,72.7491,72.764,72.7194,72.7491,32602.0
2020-05-07 14:50:00,97.67,97.75,97.65,97.72,33997.0,72.7417,72.8013,72.7268,72.7789,33997.0
2020-05-07 14:55:00,97.71,97.73,97.67,97.69,20099.0,72.7715,72.7864,72.7417,72.7566,20099.0
2020-05-07 15:00:00,97.67,97.68,97.58,97.64,24747.0,72.7417,72.7491,72.6747,72.7194,24747.0
2020-05-07 15:05:00,97.64,97.72,97.63,97.7,23649.0,72.7194,72.7789,72.7119,72.764,23649.0
2020-05-07 15:10:00,97.71,97.73,97.66,97.67,25158.0,72.7715,72.7864,72.7342,72.7417,25158.0
2020-05-07 15:15:00,97.67,97.68,97.56,97.64,63851.0,72.7417,72.7491,72.6598,72.7194,63851.0
2020-05-07 15:20:00,97.62,97.7,97.61,97.68,21045.0,72.7045,72.764,72.697,72.7491,21045.0
2020-05-07 15:25:00,97.69,97.71,97.67,97.67,21098.0,72.7566,72.7715,72.7417,72.7417,21098.0
2020-05-07 15:30:00,97.66,97.68,97.54,97.59,35415.0,72.7342,72.7491,72.6449,72.6821,35415.0
2020-05-07 15:35:00,97.58,97.63,97.57,97.58,22506.0,72.6747,72.7119,72.6672,72.6747,22506.0
2020-05-07 15:40:00,97.56,97.58,97.52,97.56,83094.0,72.6598,72.6747,72.63,72.6598,83094.0
2020-05-07 15:45:00,97.57,97.6,97.51,97.52,53794.0,72.6672,72.6896,72.6225,72.63,53794.0
2020-05-07 15:50:00,97.52,97.55,97.45,97.48,195397.0,72.63,72.6523,72.5778,72.6002,195397.0
2020-05-07 15:55:00,97.48,97.48,97.39,97.44,321918.0,72.6002,72.6002,72.5332,72.5704,321918.0
2020-05-08 09:30:00,97.83,97.87,97.77,97.79,390333.0,72.8609,72.8906,72.8162,72.8311,390333.0
2020-05-08 09:35:00,97.79,97.84,97.78,97.81,632116.0,72.8311,72.8683,72.8236,72.846,632116.0
2020-05-08 09:40:00,97.81,97.9,97.8,97.87,159041.0,72.846,72.913,72.8385,72.8906,159041.0
2020-05-08 09:45:00,97.88,97.95,97.88,97.94,383324.0,72.8981,72.9502,72.8981,72.9428,383324.0
2020-05-08 09:50:00,97.94,97.98,97.92,97.92,92293.0,72.9428,72.9726,72.9279,72.9279,92293.0
2020-05-08 09:55:00,97.92,98.01,97.92,97.99,152547.0,72.9279,72.9949,72.9279,72.98,152547.0
2020-05-08 10:00:00,98.0,98.06,98.0,98.04,36240.0,72.9875,73.0322,72.9875,73.0173,36240.0
2020-05-08 10:05:00,98.03,98.09,98.02,98.09,91246.0,73.0098,73.0545,73.0024,73.0545,91246.0
2020-05-08 10:10:00,98.09,98.11,98.08,98.11,59330.0,73.0545,73.0694,73.047,73.0694,59330.0
2020-05-08 10:15:00,98.11,98.19,98.1,98.14,115841.0,73.0694,73.129,73.0619,73.0917,115841.0
2020-05-08 10:20:00,98.15,98.18,98.12,98.14,28046.0,73.0992,73.1215,73.0768,73.0917,28046.0
2020-05-08 10:25:00,98.13,98.15,98.1,98.1,40674.0,73.0843,73.0992,73.0619,73.0619,40674.0
2020-05-08 10:30:00,98.09,98.1,98.04,98.05,93559.0,73.0545,73.0619,73.0173,73.0247,93559.0
2020-05-08 10:35:00,98.05,98.11,98.01,98.1,129348.0,73.0247,73.0694,72.9949,73.0619,129348.0
2020-05-08 10:40:00,98.1,98.12,97.98,97.98,109848.0,73.0619,73.0768,72.9726,72.9726,109848.0
2020-05-08 10:45:00,97.98,98.03,97.96,98.0,27094.0,72.9726,73.0098,72.9577,72.9875,27094.0
2020-05-08 10:50:00,98.01,98.04,97.99,98.03,50360.0,72.9949,73.0173,72.98,73.0098,50360.0
2020-05-08 10:55:00,98.03,98.06,98.0,98.03,51424.0,73.0098,73.0322,72.9875,73.0098,51424.0
2020-05-08 11:00:00,98.03,98.04,97.97,98.04,409053.0,73.0098,73.0173,72.9651,73.0173,409053.0
2020-05-08 11:05:00,98.04,98.08,98.03,98.08,105898.0,73.0173,73.047,73.0098,73.047,105898.0
2020-05-08 11:10:00,98.08,98.15,98.08,98.13,58121.0,73.047,73.0992,73.047,73.0843,58121.0
2020-05-08 11:15:00,98.13,98.18,98.13,98.17,69666.0,73.0843,73.1215,73.0843,73.1141,69666.0
2020-05-08 11:20:00,98.17,98.27,98.13,98.27,157197.0,73.1141,73.1886,73.0843,73.1886,157197.0
2020-05-08 11:25:00,98.28,98.33,98.27,98.3,149775.0,73.196,73.2332,73.1886,73.2109,149775.0
2020-05-08 11:30:00,98.3,98.34,98.26,98.26,107940.0,73.2109,73.2407,73.1811,73.1811,107940.0
2020-05-08 11:35:00,98.26,98.27,98.2,98.22,102536.0,73.1811,73.1886,73.1364,73.1513,102536.0
2020-05-08 11:40:00,98.22,98.26,98.21,98.25,29473.0,73.1513,73.1811,73.1439,73.1737,29473.0
2020-05-08 11:45:00,98.25,98.27,98.25,98.25,9613.0,73.1737,73.1886,73.1737,73.1737,9613.0
2020-05-08 11:50:00,98.26,98.26,98.23,98.25,51765.0,73.1811,73.1811,73.1588,73.1737,51765.0
2020-05-08 11:55:00,98.24,98.28,98.24,98.27,52455.0,73.1662,73.196,73.1662,73.1886,52455.0
2020-05-08 12:00:00,98.28,98.28,98.26,98.27,38095.0,73.196,73.196,73.1811,73.1886,38095.0
2020-05-08 12:05:00,98.28,98.31,98.26,98.27,53441.0,73.196,73.2183,73.1811,73.1886,53441.0
2020-05-08 12:10:00,98.27,98.28,98.26,98.27,15868.0,73.1886,73.196,73.1811,73.1886,15868.0
2020-05-08 12:15:00,98.28,98.28,98.25,98.26,25292.0,73.196,73.196,73.1737,73.1811,25292.0
2020-05-08 12:20:00,98.26,98.27,98.22,98.22,53088.0,73.1811,73.1886,73.1513,73.1513,53088.0
2020-05-08 12:25:00,98.23,98.24,98.2,98.22,69253.0,73.1588,73.1662,73.1364,73.1513,69253.0
2020-05-08 12:30:00,98.22,98.24,98.17,98.18,103510.0,73.1513,73.1662,73.1141,73.1215,103510.0
2020-05-08 12:35:00,98.18,98.2,98.17,98.19,26861.0,73.1215,73.1364,73.1141,73.129,26861.0
2020-05-08 12:40:00,98.19,98.2,98.18,98.19,26405.0,73.129,73.1364,73.1215,73.129,26405.0
2020-05-08 12:45:00,98.2,98.21,98.19,98.19,47871.0,73.1364,73.1439,73.129,73.129,47871.0
2020-05-08 12:50:00,98.19,98.2,98.18,98.19,14829.0,73.129,73.1364,73.1215,73.129,14829.0
2020-05-08 12:55:00,98.19,98.19,98.17,98.18,14973.0,73.129,73.129,73.1141,73.1215,14973.0
2020-05-08 13:00:00,98.18,98.19,98.17,98.19,10452.0,73.1215,73.129,73.1141,73.129,10452.0
2020-05-08 13:05:00,98.19,98.2,98.12,98.12,45390.0,73.129,73.1364,73.0768,73.0768,45390.0
2020-05-08 13:10:00,98.12,98.15,98.12,98.15,40016.0,73.0768,73.0992,73.0768,73.0992,40016.0
2020-05-08 13:15:00,98.14,98.14,98.11,98.13,25154.0,73.0917,73.0917,73.0694,73.0843,25154.0
2020-05-08 13:20:00,98.13,98.14,98.13,98.13,59058.0,73.0843,73.0917,73.0843,73.0843,59058.0
2020-05-08 13:25:00,98.14,98.16,98.13,98.16,41789.0,73.0917,73.1066,73.0843,73.1066,41789.0
2020-05-08 13:30:00,98.16,98.17,98.14,98.16,24868.0,73.1066,73.1141,73.0917,73.1066,24868.0
2020-05-08 13:35:00,98.16,98.19,98.13,98.19,97441.0,73.1066,73.129,73.0843,73.129,97441.0
2020-05-08 13:40:00,98.19,98.21,98.16,98.18,678146.0,73.129,73.1439,73.1066,73.1215,678146.0
2020-05-08 13:45:00,98.18,98.19,98.16,98.17,151229.0,73.1215,73.129,73.1066,73.1141,151229.0
2020-05-08 13:50:00,98.16,98.21,98.16,98.16,53632.0,73.1066,73.1439,73.1066,73.1066,53632.0
2020-05-08 13:55:00,98.16,98.25,98.16,98.23,242061.0,73.1066,73.1737,73.1066,73.1588,242061.0
2020-05-08 14:00:00,98.23,98.27,98.21,98.24,287654.0,73.1588,73.1886,73.1439,73.1662,287654.0
2020-05-08 14:05:00,98.25,98.32,98.25,98.28,173194.0,73.1737,73.2258,73.1737,73.196,173194.0
2020-05-08 14:10:00,98.28,98.36,98.27,98.36,55173.0,73.196,73.2556,73.1886,73.2556,55173.0
2020-05-08 14:15:00,98.36,98.36,98.33,98.34,70323.0,73.2556,73.2556,73.2332,73.2407,70323.0
2020-05-08 14:20:00,98.34,98.37,98.33,98.35,111800.0,73.2407,73.263,73.2332,73.2481,111800.0
2020-05-08 14:25:00,98.35,98.36,98.34,98.34,45397.0,73.2481,73.2556,73.2407,73.2407,45397.0
2020-05-08 14:30:00,98.34,98.36,98.34,98.35,15667.0,73.2407,73.2556,73.2407,73.2481,15667.0
2020-05-08 14:35:00,98.34,98.35,98.25,98.26,71841.0,73.2407,73.2481,73.1737,73.1811,71841.0
2020-05-08 14:40:00,98.26,98.27,98.24,98.27,97406.0,73.1811,73.1886,73.1662,73.1886,97406.0
2020-05-08 14:45:00,98.27,98.27,98.26,98.27,13672.0,73.1886,73.1886,73.1811,73.1886,13672.0
2020-05-08 14:50:00,98.27,98.27,98.24,98.25,56756.0,73.1886,73.1886,73.1662,73.1737,56756.0
2020-05-08 14:55:00,98.26,98.32,98.26,98.3,49187.0,73.1811,73.2258,73.1811,73.2109,49187.0
2020-05-08 15:00:00,98.3,98.34,98.29,98.34,99942.0,73.2109,73.2407,73.2035,73.2407,99942.0
2020-05-08 15:05:00,98.34,98.34,98.31,98.33,16953.0,73.2407,73.2407,73.2183,73.2332,16953.0
2020-05-08 15:10:00,98.33,98.34,98.31,98.34,83451.0,73.2332,73.2407,73.2183,73.2407,83451.0
2020-05-08 15:15:00,98.34,98.35,98.3,98.31,104555.0,73.2407,73.2481,73.2109,73.2183,104555.0
2020-05-08 15:20:00,98.3,98.32,98.28,98.32,18947.0,73.2109,73.2258,73.196,73.2258,18947.0
2020-05-08 15:25:00,98.33,98.33,98.31,98.33,88819.0,73.2332,73.2332,73.2183,73.2332,88819.0
2020-05-08 15:30:00,98.33,98.37,98.31,98.36,103278.0,73.2332,73.263,73.2183,73.2556,103278.0
2020-05-08 15:35:00,98.36,98.36,98.35,98.36,9957.0,73.2556,73.2556,73.2481,73.2556,9957.0
2020-05-08 15:40:00,98.36,98.38,98.36,98.38,64902.0,73.2556,73.2705,73.2556,73.2705,64902.0
2020-05-08 15:45:00,98.38,98.41,98.37,98.4,137055.0,73.2705,73.2928,73.263,73.2854,137055.0
2020-05-08 15:50:00,98.41,98.42,98.4,98.41,210393.0,73.2928,73.3003,73.2854,73.2928,210393.0
2020-05-08 15:55:00,98.41,98.42,98.4,98.4,318539.0,73.2928,73.3003,73.2854,73.2854,318539.0
2020-05-11 09:30:00,98.19,98.22,98.11,98.18,152330.0,73.129,73.1513,73.0694,73.1215,152330.0
2020-05-11 09:35:00,98.18,98.24,98.15,98.24,56451.0,73.1215,73.1662,73.0992,73.1662,56451.0
2020-05-11 09:40:00,98.25,98.3,98.24,98.29,102908.0,73.1737,73.2109,73.1662,73.2035,102908.0
2020-05-11 09:45:00,98.29,98.32,98.25,98.26,134142.0,73.2035,73.2258,73.1737,73.1811,134142.0
2020-05-11 09:50:00,98.27,98.28,98.17,98.19,65843.0,73.1886,73.196,73.1141,73.129,65843.0
2020-05-11 09:55:00,98.19,98.2,98.06,98.08,30843.0,73.129,73.1364,73.0322,73.047,30843.0
2020-05-11 10:00:00,98.08,98.13,98.06,98.08,45430.0,73.047,73.0843,73.0322,73.047,45430.0
2020-05-11 10:05:00,98.09,98.15,98.07,98.13,36157.0,73.0545,73.0992,73.0396,73.0843,36157.0
2020-05-11 10:10:00,98.12,98.14,98.06,98.06,25080.0,73.0768,73.0917,73.0322,73.0322,25080.0
2020-05-11 10:15:00,98.08,98.09,98.03,98.06,203581.0,73.047,73.0545,73.0098,73.0322,203581.0
2020-05-11 10:20:00,98.06,98.13,98.06,98.09,66631.0,73.0322,73.0843,73.0322,73.0545,66631.0
2020-05-11 10:25:00,98.09,98.12,98.07,98.09,24550.0,73.0545,73.0768,73.0396,73.0545,24550.0
2020-05-11 10:30:00,98.09,98.14,98.03,98.13,62521.0,73.0545,73.0917,73.0098,73.0843,62521.0
2020-05-11 10:35:00,98.14,98.17,98.02,98.06,27664.0,73.0917,73.1141,73.0024,73.0322,27664.0
2020-05-11 10:40:00,98.06,98.11,98.05,98.1,23182.0,73.0322,73.0694,73.0247,73.0619,23182.0
2020-05-11 10:45:00,98.1,98.15,98.09,98.15,33393.0,73.0619,73.0992,73.0545,73.0992,33393.0
2020-05-11 10:50:00,98.15,98.19,98.14,98.14,112260.0,73.0992,73.129,73.0917,73.0917,112260.0
2020-05-11 10:55:00,98.14,98.15,98.07,98.07,69485.0,73.0917,73.0992,73.0396,73.0396,69485.0
2020-05-11 11:00:00,98.08,98.11,98.07,98.09,14683.0,73.047,73.0694,73.0396,73.0545,14683.0
2020-05-11 11:05:00,98.09,98.11,98.07,98.08,9450.0,73.0545,73.0694,73.0396,73.047,9450.0
2020-05-11 11:10:00,98.08,98.08,98.04,98.08,59521.0,73.047,73.047,73.0173,73.047,59521.0
2020-05-11 11:15:00,98.08,98.11,98.07,98.1,21934.0,73.047,73.0694,73.0396,73.0619,21934.0
2020-05-11 11:20:00,98.1,98.1,98.04,98.06,39348.0,73.0619,73.0619,73.0173,73.0322,39348.0
2020-05-11 11:25:00,98.05,98.09,98.02,98.09,119265.0,73.0247,73.0545,73.0024,73.0545,119265.0
2020-05-11 11:30:00,98.09,98.12,98.08,98.12,66555.0,73.0545,73.0768,73.047,73.0768,66555.0
2020-05-11 11:35:00,98.12,98.14,98.11,98.14,57835.0,73.0768,73.0917,73.0694,73.0917,57835.0
2020-05-11 11:40:00,98.14,98.16,98.12,98.15,20304.0,73.0917,73.1066,73.0768,73.0992,20304.0
2020-05-11 11:45:00,98.15,98.19,98.14,98.16,30821.0,73.0992,73.129,73.0917,73.1066,30821.0
2020-05-11 11:50:00,98.16,98.18,98.14,98.17,21351.0,73.1066,73.1215,73.0917,73.1141,21351.0
2020-05-11 11:55:00,98.18,98.18,98.14,98.17,8979.0,73.1215,73.1215,73.0917,73.1141,8979.0
2020-05-11 12:00:00,98.17,98.2,98.15,98.17,31153.0,73.1141,73.1364,73.0992,73.1141,31153.0
2020-05-11 12:05:00,98.16,98.17,98.14,98.14,7167.0,73.1066,73.1141,73.0917,73.0917,7167.0
2020-05-11 12:10:00,98.14,98.16,98.13,98.16,4247.0,73.0917,73.1066,73.0843,73.1066,4247.0
2020-05-11 12:15:00,98.15,98.22,98.14,98.19,16241.0,73.0992,73.1513,73.0917,73.129,16241.0
2020-05-11 12:20:00,98.22,98.25,98.21,98.25,14488.0,73.1513,73.1737,73.1439,73.1737,14488.0
2020-05-11 12:25:00,98.26,98.28,98.25,98.28,25260.0,73.1811,73.196,73.1737,73.196,25260.0
2020-05-11 12:30:00,98.28,98.31,98.27,98.3,17608.0,73.196,73.2183,73.1886,73.2109,17608.0
2020-05-11 12:35:00,98.3,98.31,98.28,98.3,33788.0,73.2109,73.2183,73.196,73.2109,33788.0
2020-05-11 12:40:00,98.3,98.31,98.27,98.29,24230.0,73.2109,73.2183,73.1886,73.2035,24230.0
2020-05-11 12:45:00,98.3,98.3,98.25,98.25,16377.0,73.2109,73.2109,73.1737,73.1737,16377.0
2020-05-11 12:50:00,98.26,98.29,98.24,98.29,10393.0,73.1811,73.2035,73.1662,73.2035,10393.0
2020-05-11 12:55:00,98.28,98.29,98.27,98.29,5461.0,73.196,73.2035,73.1886,73.2035,5461.0
2020-05-11 13:00:00,98.28,98.31,98.26,98.28,9385.0,73.196,73.2183,73.1811,73.196,9385.0
2020-05-11 13:05:00,98.29,98.35,98.29,98.35,43789.0,73.2035,73.2481,73.2035,73.2481,43789.0
2020-05-11 13:10:00,98.36,98.38,98.34,98.37,5474.0,73.2556,73.2705,73.2407,73.263,5474.0
2020-05-11 13:15:00,98.37,98.37,98.35,98.36,4850.0,73.263,73.263,73.2481,73.2556,4850.0
2020-05-11 13:20:00,98.37,98.37,98.33,98.34,35327.0,73.263,73.263,73.2332,73.2407,35327.0
2020-05-11 13:25:00,98.34,98.37,98.34,98.36,5406.0,73.2407,73.263,73.2407,73.2556,5406.0
2020-05-11 13:30:00,98.36,98.37,98.33,98.34,10664.0,73.2556,73.263,73.2332,73.2407,10664.0
2020-05-11 13:35:00,98.34,98.39,98.34,98.38,44571.0,73.2407,73.2779,73.2407,73.2705,44571.0
2020-05-11 13:40:00,98.38,98.38,98.34,98.34,11863.0,73.2705,73.2705,73.2407,73.2407,11863.0
2020-05-11 13:45:00,98.34,98.34,98.28,98.29,21467.0,73.2407,73.2407,73.196,73.2035,21467.0
2020-05-11 13:50:00,98.29,98.31,98.27,98.3,32467.0,73.2035,73.2183,73.1886,73.2109,32467.0
2020-05-11 13:55:00,98.29,98.29,98.26,98.26,14278.0,73.2035,73.2035,73.1811,73.1811,14278.0
2020-05-11 14:00:00,98.26,98.26,98.2,98.2,39220.0,73.1811,73.1811,73.1364,73.1364,39220.0
2020-05-11 14:05:00,98.19,98.19,98.15,98.18,6793.0,73.129,73.129,73.0992,73.1215,6793.0
2020-05-11 14:10:00,98.18,98.18,98.1,98.11,12277.0,73.1215,73.1215,73.0619,73.0694,12277.0
2020-05-11 14:15:00,98.11,98.12,98.1,98.12,5389.0,73.0694,73.0768,73.0619,73.0768,5389.0
2020-05-11 14:20:00,98.13,98.16,98.12,98.13,81996.0,73.0843,73.1066,73.0768,73.0843,81996.0
2020-05-11 14:25:00,98.14,98.16,98.08,98.11,38908.0,73.0917,73.1066,73.047,73.0694,38908.0
2020-05-11 14:30:00,98.11,98.16,98.1,98.16,91427.0,73.0694,73.1066,73.0619,73.1066,91427.0
2020-05-11 14:35:00,98.15,98.16,98.13,98.15,12923.0,73.0992,73.1066,73.0843,73.0992,12923.0
2020-05-11 14:40:00,98.15,98.15,98.12,98.14,14847.0,73.0992,73.0992,73.0768,73.0917,14847.0
2020-05-11 14:45:00,98.14,98.14,98.11,98.12,16143.0,73.0917,73.0917,73.0694,73.0768,16143.0
2020-05-11 14:50:00,98.12,98.13,98.09,98.11,35118.0,73.0768,73.0843,73.0545,73.0694,35118.0
2020-05-11 14:55:00,98.11,98.11,98.08,98.09,15913.0,73.0694,73.0694,73.047,73.0545,15913.0
2020-05-11 15:00:00,98.08,98.11,98.07,98.07,37676.0,73.047,73.0694,73.0396,73.0396,37676.0
2020-05-11 15:05:00,98.08,98.1,98.07,98.08,91024.0,73.047,73.0619,73.0396,73.047,91024.0
2020-05-11 15:10:00,98.08,98.09,98.02,98.03,45498.0,73.047,73.0545,73.0024,73.0098,45498.0
2020-05-11 15:15:00,98.03,98.05,98.02,98.03,116920.0,73.0098,73.0247,73.0024,73.0098,116920.0
2020-05-11 15:20:00,98.03,98.04,97.99,98.01,46348.0,73.0098,73.0173,72.98,72.9949,46348.0
2020-05-11 15:25:00,98.0,98.02,97.97,98.02,25757.0,72.9875,73.0024,72.9651,73.0024,25757.0
2020-05-11 15:30:00,98.02,98.03,97.98,98.02,134428.0,73.0024,73.0098,72.9726,73.0024,134428.0
2020-05-11 15:35:00,98.01,98.04,98.0,98.02,51112.0,72.9949,73.0173,72.9875,73.0024,51112.0
2020-05-11 15:40:00,98.02,98.04,98.0,98.04,23145.0,73.0024,73.0173,72.9875,73.0173,23145.0
2020-05-11 15:45:00,98.04,98.04,98.0,98.01,55628.0,73.0173,73.0173,72.9875,72.9949,55628.0
2020-05-11 15:50:00,98.01,98.03,97.97,97.99,133908.0,72.9949,73.0098,72.9651,72.98,133908.0
2020-05-11 15:55:00,97.98,98.03,97.98,97.99,177026.0,72.9726,73.0098,72.9726,72.98,177026.0
2020-05-12 09:30:00,98.65,98.68,98.58,98.61,121928.0,73.4716,73.4939,73.4194,73.4418,121928.0
2020-05-12 09:35:00,98.6,98.68,98.57,98.66,318481.0,73.4343,73.4939,73.412,73.479,318481.0
2020-05-12 09:40:00,98.66,98.68,98.49,98.51,147297.0,73.479,73.4939,73.3524,73.3673,147297.0
2020-05-12 09:45:00,98.52,98.54,98.38,98.39,153240.0,73.3747,73.3896,73.2705,73.2779,153240.0
2020-05-12 09:50:00,98.4,98.4,98.32,98.32,126109.0,73.2854,73.2854,73.2258,73.2258,126109.0
2020-05-12 09:55:00,98.33,98.43,98.32,98.4,122754.0,73.2332,73.3077,73.2258,73.2854,122754.0
2020-05-12 10:00:00,98.41,98.45,98.32,98.4,73726.0,73.2928,73.3226,73.2258,73.2854,73726.0
2020-05-12 10:05:00,98.4,98.4,98.34,98.36,20009.0,73.2854,73.2854,73.2407,73.2556,20009.0
2020-05-12 10:10:00,98.37,98.47,98.35,98.45,49718.0,73.263,73.3375,73.2481,73.3226,49718.0
2020-05-12 10:15:00,98.45,98.5,98.45,98.47,54064.0,73.3226,73.3599,73.3226,73.3375,54064.0
2020-05-12 10:20:00,98.46,98.46,98.41,98.46,53337.0,73.3301,73.3301,73.2928,73.3301,53337.0
2020-05-12 10:25:00,98.46,98.47,98.39,98.43,64126.0,73.3301,73.3375,73.2779,73.3077,64126.0
2020-05-12 10:30:00,98.44,98.54,98.42,98.49,64138.0,73.3152,73.3896,73.3003,73.3524,64138.0
2020-05-12 10:35:00,98.51,98.55,98.48,98.51,22004.0,73.3673,73.3971,73.345,73.3673,22004.0
2020-05-12 10:40:00,98.49,98.53,98.47,98.52,12144.0,73.3524,73.3822,73.3375,73.3747,12144.0
2020-05-12 10:45:00,98.5,98.53,98.4,98.44,28328.0,73.3599,73.3822,73.2854,73.3152,28328.0
2020-05-12 10:50:00,98.44,98.5,98.44,98.5,41517.0,73.3152,73.3599,73.3152,73.3599,41517.0
2020-05-12 10:55:00,98.5,98.56,98.47,98.52,32642.0,73.3599,73.4045,73.3375,73.3747,32642.0
2020-05-12 11:00:00,98.52,98.55,98.47,98.5,34564.0,73.3747,73.3971,73.3375,73.3599,34564.0
2020-05-12 11:05:00,98.5,98.65,98.5,98.65,44927.0,73.3599,73.4716,73.3599,73.4716,44927.0
2020-05-12 11:10:00,98.64,98.64,98.58,98.6,50086.0,73.4641,73.4641,73.4194,73.4343,50086.0
2020-05-12 11:15:00,98.59,98.62,98.56,98.59,22072.0,73.4269,73.4492,73.4045,73.4269,22072.0
2020-05-12 11:20:00,98.6,98.62,98.56,98.57,13355.0,73.4343,73.4492,73.4045,73.412,13355.0
2020-05-12 11:25:00,98.57,98.59,98.51,98.53,52970.0,73.412,73.4269,73.3673,73.3822,52970.0
2020-05-12 11:30:00,98.54,98.58,98.5,98.5,43356.0,73.3896,73.4194,73.3599,73.3599,43356.0
2020-05-12 11:35:00,98.49,98.53,98.49,98.52,20251.0,73.3524,73.3822,73.3524,73.3747,20251.0
2020-05-12 11:40:00,98.52,98.53,98.48,98.5,23288.0,73.3747,73.3822,73.345,73.3599,23288.0
2020-05-12 11:45:00,98.5,98.52,98.43,98.43,39502.0,73.3599,73.3747,73.3077,73.3077,39502.0
2020-05-12 11:50:00,98.44,98.46,98.44,98.45,20381.0,73.3152,73.3301,73.3152,73.3226,20381.0
2020-05-12 11:55:00,98.45,98.51,98.45,98.49,32946.0,73.3226,73.3673,73.3226,73.3524,32946.0
2020-05-12 12:00:00,98.49,98.51,98.47,98.49,134001.0,73.3524,73.3673,73.3375,73.3524,134001.0
2020-05-12 12:05:00,98.49,98.5,98.46,98.47,82708.0,73.3524,73.3599,73.3301,73.3375,82708.0
2020-05-12 12:10:00,98.47,98.51,98.46,98.51,29973.0,73.3375,73.3673,73.3301,73.3673,29973.0
2020-05-12 12:15:00,98.5,98.53,98.47,98.53,415375.0,73.3599,73.3822,73.3375,73.3822,415375.0
2020-05-12 12:20:00,98.52,98.53,98.49,98.51,136244.0,73.3747,73.3822,73.3524,73.3673,136244.0
2020-05-12 12:25:00,98.51,98.53,98.5,98.51,24597.0,73.3673,73.3822,73.3599,73.3673,24597.0
2020-05-12 12:30:00,98.51,98.52,98.47,98.48,32957.0,73.3673,73.3747,73.3375,73.345,32957.0
2020-05-12 12:35:00,98.48,98.5,98.47,98.48,35954.0,73.345,73.3599,73.3375,73.345,35954.0
2020-05-12 12:40:00,98.48,98.48,98.43,98.44,33218.0,73.345,73.345,73.3077,73.3152,33218.0
2020-05-12 12:45:00,98.44,98.46,98.43,98.45,86280.0,73.3152,73.3301,73.3077,73.3226,86280.0
2020-05-12 12:50:00,98.46,98.46,98.43,98.45,81351.0,73.3301,73.3301,73.3077,73.3226,81351.0
2020-05-12 12:55:00,98.45,98.52,98.45,98.52,73525.0,73.3226,73.3747,73.3226,73.3747,73525.0
2020-05-12 13:00:00,98.52,98.53,98.46,98.48,41150.0,73.3747,73.3822,73.3301,73.345,41150.0
2020-05-12 13:05:00,98.49,98.5,98.47,98.48,34741.0,73.3524,73.3599,73.3375,73.345,34741.0
2020-05-12 13:10:00,98.48,98.48,98.43,98.43,84839.0,73.345,73.345,73.3077,73.3077,84839.0
2020-05-12 13:15:00,98.44,98.45,98.42,98.44,27980.0,73.3152,73.3226,73.3003,73.3152,27980.0
2020-05-12 13:20:00,98.44,98.44,98.35,98.35,15302.0,73.3152,73.3152,73.2481,73.2481,15302.0
2020-05-12 13:25:00,98.34,98.39,98.32,98.39,56066.0,73.2407,73.2779,73.2258,73.2779,56066.0
2020-05-12 13:30:00,98.38,98.46,98.37,98.45,51828.0,73.2705,73.3301,73.263,73.3226,51828.0
2020-05-12 13:35:00,98.45,98.49,98.45,98.48,38028.0,73.3226,73.3524,73.3226,73.345,38028.0
2020-05-12 13:40:00,98.49,98.51,98.47,98.48,67060.0,73.3524,73.3673,73.3375,73.345,67060.0
2020-05-12 13:45:00,98.47,98.5,98.46,98.47,53317.0,73.3375,73.3599,73.3301,73.3375,53317.0
2020-05-12 13:50:00,98.47,98.51,98.46,98.51,12584.0,73.3375,73.3673,73.3301,73.3673,12584.0
2020-05-12 13:55:00,98.51,98.52,98.5,98.51,23030.0,73.3673,73.3747,73.3599,73.3673,23030.0
2020-05-12 14:00:00,98.52,98.53,98.49,98.51,18562.0,73.3747,73.3822,73.3524,73.3673,18562.0
2020-05-12 14:05:00,98.5,98.53,98.48,98.5,73633.0,73.3599,73.3822,73.345,73.3599,73633.0
2020-05-12 14:10:00,98.5,98.5,98.47,98.47,244951.0,73.3599,73.3599,73.3375,73.3375,244951.0
2020-05-12 14:15:00,98.48,98.49,98.43,98.46,33823.0,73.345,73.3524,73.3077,73.3301,33823.0
2020-05-12 14:20:00,98.46,98.48,98.45,98.45,18259.0,73.3301,73.345,73.3226,73.3226,18259.0
2020-05-12 14:25:00,98.45,98.5,98.43,98.48,27914.0,73.3226,73.3599,73.3077,73.345,27914.0
2020-05-12 14:30:00,98.48,98.53,98.45,98.53,52883.0,73.345,73.3822,73.3226,73.3822,52883.0
2020-05-12 14:35:00,98.52,98.57,98.5,98.57,118339.0,73.3747,73.412,73.3599,73.412,118339.0
2020-05-12 14:40:00,98.56,98.58,98.46,98.52,25350.0,73.4045,73.4194,73.3301,73.3747,25350.0
2020-05-12 14:45:00,98.53,98.57,98.5,98.5,94748.0,73.3822,73.412,73.3599,73.3599,94748.0
2020-05-12 14:50:00,98.51,98.57,98.49,98.56,114268.0,73.3673,73.412,73.3524,73.4045,114268.0
2020-05-12 14:55:00,98.56,98.59,98.55,98.58,25262.0,73.4045,73.4269,73.3971,73.4194,25262.0
2020-05-12 15:00:00,98.57,98.59,98.53,98.58,70124.0,73.412,73.4269,73.3822,73.4194,70124.0
2020-05-12 15:05:00,98.58,98.59,98.57,98.57,40841.0,73.4194,73.4269,73.412,73.412,40841.0
2020-05-12 15:10:00,98.57,98.57,98.44,98.44,184183.0,73.412,73.412,73.3152,73.3152,184183.0
2020-05-12 15:15:00,98.44,98.5,98.4,98.43,172776.0,73.3152,73.3599,73.2854,73.3077,172776.0
2020-05-12 15:20:00,98.42,98.46,98.39,98.39,24861.0,73.3003,73.3301,73.2779,73.2779,24861.0
2020-05-12 15:25:00,98.39,98.41,98.34,98.34,38834.0,73.2779,73.2928,73.2407,73.2407,38834.0
2020-05-12 15:30:00,98.33,98.41,98.3,98.3,90533.0,73.2332,73.2928,73.2109,73.2109,90533.0
2020-05-12 15:35:00,98.31,98.31,98.15,98.16,353130.0,73.2183,73.2183,73.0992,73.1066,353130.0
2020-05-12 15:40:00,98.16,98.16,98.04,98.09,384757.0,73.1066,73.1066,73.0173,73.0545,384757.0
2020-05-12 15:45:00,98.09,98.1,98.03,98.08,512256.0,73.0545,73.0619,73.0098,73.047,512256.0
2020-05-12 15:50:00,98.07,98.09,97.93,97.99,484923.0,73.0396,73.0545,72.9353,72.98,484923.0
2020-05-12 15:55:00,98.0,98.0,97.9,97.93,507302.0,72.9875,72.9875,72.913,72.9353,507302.0
2020-05-13 09:30:00,98.01,98.08,97.79,97.81,161184.0,72.9949,73.047,72.8311,72.846,161184.0
2020-05-13 09:35:00,97.8,97.8,97.65,97.76,373871.0,72.8385,72.8385,72.7268,72.8087,373871.0
2020-05-13 09:40:00,97.77,97.8,97.7,97.72,78552.0,72.8162,72.8385,72.764,72.7789,78552.0
2020-05-13 09:45:00,97.71,97.86,97.69,97.84,110950.0,72.7715,72.8832,72.7566,72.8683,110950.0
2020-05-13 09:50:00,97.84,97.84,97.71,97.76,315948.0,72.8683,72.8683,72.7715,72.8087,315948.0
2020-05-13 09:55:00,97.76,97.83,97.73,97.8,421826.0,72.8087,72.8609,72.7864,72.8385,421826.0
2020-05-13 10:00:00,97.8,97.92,97.79,97.87,85427.0,72.8385,72.9279,72.8311,72.8906,85427.0
2020-05-13 10:05:00,97.87,97.88,97.8,97.8,52043.0,72.8906,72.8981,72.8385,72.8385,52043.0
2020-05-13 10:10:00,97.8,97.83,97.76,97.77,24234.0,72.8385,72.8609,72.8087,72.8162,24234.0
2020-05-13 10:15:00,97.77,97.81,97.73,97.73,35070.0,72.8162,72.846,72.7864,72.7864,35070.0
2020-05-13 10:20:00,97.72,97.73,97.64,97.64,37068.0,72.7789,72.7864,72.7194,72.7194,37068.0
2020-05-13 10:25:00,97.64,97.87,97.64,97.85,45222.0,72.7194,72.8906,72.7194,72.8758,45222.0
2020-05-13 10:30:00,97.87,97.96,97.85,97.88,96575.0,72.8906,72.9577,72.8758,72.8981,96575.0
2020-05-13 10:35:00,97.88,97.91,97.78,97.81,180306.0,72.8981,72.9204,72.8236,72.846,180306.0
2020-05-13 10:40:00,97.81,97.88,97.78,97.83,73419.0,72.846,72.8981,72.8236,72.8609,73419.0
2020-05-13 10:45:00,97.82,97.82,97.76,97.77,64521.0,72.8534,72.8534,72.8087,72.8162,64521.0
2020-05-13 10:50:00,97.77,97.82,97.76,97.81,79405.0,72.8162,72.8534,72.8087,72.846,79405.0
2020-05-13 10:55:00,97.8,97.8,97.72,97.73,72617.0,72.8385,72.8385,72.7789,72.7864,72617.0
2020-05-13 11:00:00,97.73,97.73,97.66,97.69,101975.0,72.7864,72.7864,72.7342,72.7566,101975.0
2020-05-13 11:05:00,97.68,97.73,97.65,97.65,119712.0,72.7491,72.7864,72.7268,72.7268,119712.0
2020-05-13 11:10:00,97.65,97.7,97.63,97.69,115015.0,72.7268,72.764,72.7119,72.7566,115015.0
2020-05-13 11:15:00,97.69,97.71,97.58,97.59,88781.0,72.7566,72.7715,72.6747,72.6821,88781.0
2020-05-13 11:20:00,97.59,97.6,97.49,97.56,135333.0,72.6821,72.6896,72.6076,72.6598,135333.0
2020-05-13 11:25:00,97.56,97.65,97.54,97.65,158254.0,72.6598,72.7268,72.6449,72.7268,158254.0
2020-05-13 11:30:00,97.65,97.68,97.58,97.6,112442.0,72.7268,72.7491,72.6747,72.6896,112442.0
2020-05-13 11:35:00,97.61,97.61,97.5,97.54,92687.0,72.697,72.697,72.6151,72.6449,92687.0
2020-05-13 11:40:00,97.55,97.57,97.47,97.5,58454.0,72.6523,72.6672,72.5927,72.6151,58454.0
2020-05-13 11:45:00,97.49,97.49,97.38,97.4,93948.0,72.6076,72.6076,72.5257,72.5406,93948.0
2020-05-13 11:50:00,97.4,97.48,97.39,97.43,166995.0,72.5406,72.6002,72.5332,72.5629,166995.0
2020-05-13 11:55:00,97.43,97.44,97.35,97.42,160621.0,72.5629,72.5704,72.5034,72.5555,160621.0
2020-05-13 12:00:00,97.42,97.46,97.38,97.39,172799.0,72.5555,72.5853,72.5257,72.5332,172799.0
2020-05-13 12:05:00,97.38,97.4,97.29,97.31,208791.0,72.5257,72.5406,72.4587,72.4736,208791.0
2020-05-13 12:10:00,97.32,97.32,97.27,97.29,107423.0,72.481,72.481,72.4438,72.4587,107423.0
2020-05-13 12:15:00,97.28,97.31,97.25,97.27,142872.0,72.4512,72.4736,72.4289,72.4438,142872.0
2020-05-13 12:20:00,97.27,97.35,97.27,97.33,45436.0,72.4438,72.5034,72.4438,72.4885,45436.0
2020-05-13 12:25:00,97.33,97.4,97.31,97.38,109951.0,72.4885,72.5406,72.4736,72.5257,109951.0
2020-05-13 12:30:00,97.39,97.42,97.37,97.4,103961.0,72.5332,72.5555,72.5183,72.5406,103961.0
2020-05-13 12:35:00,97.4,97.45,97.36,97.45,78901.0,72.5406,72.5778,72.5108,72.5778,78901.0
2020-05-13 12:40:00,97.45,97.45,97.35,97.35,96848.0,72.5778,72.5778,72.5034,72.5034,96848.0
2020-05-13 12:45:00,97.36,97.44,97.35,97.42,65746.0,72.5108,72.5704,72.5034,72.5555,65746.0
2020-05-13 12:50:00,97.43,97.43,97.39,97.41,64946.0,72.5629,72.5629,72.5332,72.5481,64946.0
2020-05-13 12:55:00,97.42,97.45,97.41,97.42,63528.0,72.5555,72.5778,72.5481,72.5555,63528.0
2020-05-13 13:00:00,97.43,97.45,97.39,97.4,80465.0,72.5629,72.5778,72.5332,72.5406,80465.0
2020-05-13 13:05:00,97.4,97.41,97.31,97.33,128298.0,72.5406,72.5481,72.4736,72.4885,128298.0
2020-05-13 13:10:00,97.33,97.42,97.33,97.39,88707.0,72.4885,72.5555,72.4885,72.5332,88707.0
2020-05-13 13:15:00,97.39,97.48,97.37,97.48,58065.0,72.5332,72.6002,72.5183,72.6002,58065.0
2020-05-13 13:20:00,97.48,97.48,97.43,97.45,42686.0,72.6002,72.6002,72.5629,72.5778,42686.0
2020-05-13 13:25:00,97.44,97.45,97.4,97.43,49126.0,72.5704,72.5778,72.5406,72.5629,49126.0
2020-05-13 13:30:00,97.43,97.43,97.38,97.39,41925.0,72.5629,72.5629,72.5257,72.5332,41925.0
2020-05-13 13:35:00,97.38,97.42,97.38,97.41,30179.0,72.5257,72.5555,72.5257,72.5481,30179.0
2020-05-13 13:40:00,97.43,97.45,97.39,97.42,70495.0,72.5629,72.5778,72.5332,72.5555,70495.0
2020-05-13 13:45:00,97.41,97.42,97.38,97.4,37636.0,72.5481,72.5555,72.5257,72.5406,37636.0
2020-05-13 13:50:00,97.4,97.41,97.34,97.34,39307.0,72.5406,72.5481,72.4959,72.4959,39307.0
2020-05-13 13:55:00,97.35,97.37,97.31,97.34,72125.0,72.5034,72.5183,72.4736,72.4959,72125.0
2020-05-13 14:00:00,97.33,97.33,97.25,97.25,43588.0,72.4885,72.4885,72.4289,72.4289,43588.0
2020-05-13 14:05:00,97.26,97.37,97.26,97.37,22571.0,72.4363,72.5183,72.4363,72.5183,22571.0
2020-05-13 14:10:00,97.36,97.43,97.34,97.39,36970.0,72.5108,72.5629,72.4959,72.5332,36970.0
2020-05-13 14:15:00,97.39,97.45,97.38,97.39,43285.0,72.5332,72.5778,72.5257,72.5332,43285.0
2020-05-13 14:20:00,97.38,97.41,97.35,97.38,35629.0,72.5257,72.5481,72.5034,72.5257,35629.0
2020-05-13 14:25:00,97.36,97.41,97.35,97.37,13476.0,72.5108,72.5481,72.5034,72.5183,13476.0
2020-05-13 14:30:00,97.36,97.37,97.33,97.33,49297.0,72.5108,72.5183,72.4885,72.4885,49297.0
2020-05-13 14:35:00,97.33,97.38,97.31,97.32,51279.0,72.4885,72.5257,72.4736,72.481,51279.0
2020-05-13 14:40:00,97.33,97.33,97.26,97.26,47986.0,72.4885,72.4885,72.4363,72.4363,47986.0
2020-05-13 14:45:00,97.27,97.31,97.25,97.3,32310.0,72.4438,72.4736,72.4289,72.4661,32310.0
2020-05-13 14:50:00,97.3,97.32,97.28,97.29,35382.0,72.4661,72.481,72.4512,72.4587,35382.0
2020-05-13 14:55:00,97.29,97.3,97.22,97.22,68932.0,72.4587,72.4661,72.4065,72.4065,68932.0
2020-05-13 15:00:00,97.23,97.39,97.22,97.39,74398.0,72.414,72.5332,72.4065,72.5332,74398.0
2020-05-13 15:05:00,97.38,97.38,97.27,97.29,28705.0,72.5257,72.5257,72.4438,72.4587,28705.0
2020-05-13 15:10:00,97.3,97.35,97.27,97.3,61114.0,72.4661,72.5034,72.4438,72.4661,61114.0
2020-05-13 15:15:00,97.29,97.33,97.25,97.3,33709.0,72.4587,72.4885,72.4289,72.4661,33709.0
2020-05-13 15:20:00,97.3,97.32,97.18,97.19,247017.0,72.4661,72.481,72.3768,72.3842,247017.0
2020-05-13 15:25:00,97.21,97.25,97.15,97.24,285347.0,72.3991,72.4289,72.3544,72.4214,285347.0
2020-05-13 15:30:00,97.24,97.34,97.19,97.32,71699.0,72.4214,72.4959,72.3842,72.481,71699.0
2020-05-13 15:35:00,97.32,97.36,97.24,97.26,52498.0,72.481,72.5108,72.4214,72.4363,52498.0
2020-05-13 15:40:00,97.27,97.32,97.26,97.27,40113.0,72.4438,72.481,72.4363,72.4438,40113.0
2020-05-13 15:45:00,97.28,97.37,97.23,97.34,155671.0,72.4512,72.5183,72.414,72.4959,155671.0
2020-05-13 15:50:00,97.33,97.38,97.32,97.38,346493.0,72.4885,72.5257,72.481,72.5257,346493.0
2020-05-13 15:55:00,97.37,97.39,97.3,97.34,629288.0,72.5183,72.5332,72.4661,72.4959,629288.0
2020-05-14 09:30:00,96.94,97.09,96.48,96.84,129286.0,72.198,72.3097,71.8554,72.1235,129286.0
2020-05-14 09:35:00,96.86,97.02,96.8,96.82,210977.0,72.1384,72.2576,72.0937,72.1086,210977.0
2020-05-14 09:40:00,96.81,96.84,96.71,96.82,138813.0,72.1012,72.1235,72.0267,72.1086,138813.0
2020-05-14 09:45:00,96.82,96.9,96.74,96.74,71237.0,72.1086,72.1682,72.0491,72.0491,71237.0
2020-05-14 09:50:00,96.74,96.78,96.51,96.52,155209.0,72.0491,72.0788,71.8778,71.8852,155209.0
2020-05-14 09:55:00,96.52,96.59,96.48,96.51,127326.0,71.8852,71.9373,71.8554,71.8778,127326.0
2020-05-14 10:00:00,96.52,96.52,96.27,96.29,174220.0,71.8852,71.8852,71.699,71.7139,174220.0
2020-05-14 10:05:00,96.29,96.42,96.28,96.4,154047.0,71.7139,71.8107,71.7065,71.7958,154047.0
2020-05-14 10:10:00,96.4,96.48,96.36,96.36,105220.0,71.7958,71.8554,71.766,71.766,105220.0
2020-05-14 10:15:00,96.36,96.42,96.32,96.41,110108.0,71.766,71.8107,71.7363,71.8033,110108.0
2020-05-14 10:20:00,96.41,96.48,96.38,96.44,89125.0,71.8033,71.8554,71.7809,71.8256,89125.0
2020-05-14 10:25:00,96.45,96.57,96.44,96.45,112122.0,71.8331,71.9224,71.8256,71.8331,112122.0
2020-05-14 10:30:00,96.45,96.58,96.45,96.53,78439.0,71.8331,71.9299,71.8331,71.8927,78439.0
2020-05-14 10:35:00,96.54,96.65,96.53,96.62,291630.0,71.9001,71.982,71.8927,71.9597,291630.0
2020-05-14 10:40:00,96.63,96.66,96.53,96.61,160593.0,71.9671,71.9895,71.8927,71.9522,160593.0
2020-05-14 10:45:00,96.61,96.79,96.58,96.78,104696.0,71.9522,72.0863,71.9299,72.0788,104696.0
2020-05-14 10:50:00,96.78,96.86,96.7,96.85,127972.0,72.0788,72.1384,72.0193,72.131,127972.0
2020-05-14 10:55:00,96.84,96.86,96.7,96.79,86441.0,72.1235,72.1384,72.0193,72.0863,86441.0
2020-05-14 11:00:00,96.77,96.86,96.77,96.81,68803.0,72.0714,72.1384,72.0714,72.1012,68803.0
2020-05-14 11:05:00,96.81,96.89,96.79,96.82,48178.0,72.1012,72.1608,72.0863,72.1086,48178.0
2020-05-14 11:10:00,96.83,96.87,96.81,96.82,46460.0,72.1161,72.1459,72.1012,72.1086,46460.0
2020-05-14 11:15:00,96.82,96.97,96.82,96.92,124327.0,72.1086,72.2204,72.1086,72.1831,124327.0
2020-05-14 11:20:00,96.92,96.92,96.68,96.68,146017.0,72.1831,72.1831,72.0044,72.0044,146017.0
2020-05-14 11:25:00,96.69,96.72,96.62,96.67,69815.0,72.0118,72.0342,71.9597,71.9969,69815.0
2020-05-14 11:30:00,96.68,96.79,96.65,96.71,111033.0,72.0044,72.0863,71.982,72.0267,111033.0
2020-05-14 11:35:00,96.71,96.79,96.61,96.62,134793.0,72.0267,72.0863,71.9522,71.9597,134793.0
2020-05-14 11:40:00,96.61,96.66,96.52,96.66,138932.0,71.9522,71.9895,71.8852,71.9895,138932.0
2020-05-14 11:45:00,96.66,96.7,96.62,96.64,167453.0,71.9895,72.0193,71.9597,71.9746,167453.0
2020-05-14 11:50:00,96.64,96.86,96.61,96.84,270715.0,71.9746,72.1384,71.9522,72.1235,270715.0
2020-05-14 11:55:00,96.82,96.83,96.69,96.69,22782.0,72.1086,72.1161,72.0118,72.0118,22782.0
2020-05-14 12:00:00,96.7,96.79,96.63,96.72,37833.0,72.0193,72.0863,71.9671,72.0342,37833.0
2020-05-14 12:05:00,96.7,96.74,96.67,96.73,26369.0,72.0193,72.0491,71.9969,72.0416,26369.0
2020-05-14 12:10:00,96.71,96.88,96.71,96.85,92635.0,72.0267,72.1533,72.0267,72.131,92635.0
2020-05-14 12:15:00,96.85,96.89,96.79,96.82,57500.0,72.131,72.1608,72.0863,72.1086,57500.0
2020-05-14 12:20:00,96.84,97.0,96.82,96.99,69532.0,72.1235,72.2427,72.1086,72.2353,69532.0
2020-05-14 12:25:00,96.98,96.98,96.87,96.89,68135.0,72.2278,72.2278,72.1459,72.1608,68135.0
2020-05-14 12:30:00,96.88,96.95,96.88,96.94,31150.0,72.1533,72.2055,72.1533,72.198,31150.0
2020-05-14 12:35:00,96.93,97.0,96.92,96.93,68645.0,72.1906,72.2427,72.1831,72.1906,68645.0
2020-05-14 12:40:00,96.92,96.96,96.91,96.92,20982.0,72.1831,72.2129,72.1757,72.1831,20982.0
2020-05-14 12:45:00,96.92,96.97,96.91,96.93,26268.0,72.1831,72.2204,72.1757,72.1906,26268.0
2020-05-14 12:50:00,96.93,97.23,96.92,97.23,60441.0,72.1906,72.414,72.1831,72.414,60441.0
2020-05-14 12:55:00,97.22,97.31,97.22,97.26,44946.0,72.4065,72.4736,72.4065,72.4363,44946.0
2020-05-14 13:00:00,97.26,97.28,97.16,97.16,73391.0,72.4363,72.4512,72.3619,72.3619,73391.0
2020-05-14 13:05:00,97.16,97.19,97.13,97.17,80373.0,72.3619,72.3842,72.3395,72.3693,80373.0
2020-05-14 13:10:00,97.19,97.23,97.15,97.15,47776.0,72.3842,72.414,72.3544,72.3544,47776.0
2020-05-14 13:15:00,97.17,97.2,97.14,97.19,56062.0,72.3693,72.3917,72.347,72.3842,56062.0
2020-05-14 13:20:00,97.2,97.28,97.2,97.25,77698.0,72.3917,72.4512,72.3917,72.4289,77698.0
2020-05-14 13:25:00,97.26,97.34,97.24,97.34,60728.0,72.4363,72.4959,72.4214,72.4959,60728.0
2020-05-14 13:30:00,97.35,97.39,97.31,97.33,55137.0,72.5034,72.5332,72.4736,72.4885,55137.0
2020-05-14 13:35:00,97.31,97.32,97.23,97.26,32880.0,72.4736,72.481,72.414,72.4363,32880.0
2020-05-14 13:40:00,97.25,97.27,97.17,97.17,51471.0,72.4289,72.4438,72.3693,72.3693,51471.0
2020-05-14 13:45:00,97.18,97.29,97.18,97.26,48575.0,72.3768,72.4587,72.3768,72.4363,48575.0
2020-05-14 13:50:00,97.27,97.27,97.2,97.22,49630.0,72.4438,72.4438,72.3917,72.4065,49630.0
2020-05-14 13:55:00,97.23,97.26,97.1,97.12,60930.0,72.414,72.4363,72.3172,72.3321,60930.0
2020-05-14 14:00:00,97.12,97.14,97.05,97.08,79522.0,72.3321,72.347,72.2799,72.3023,79522.0
2020-05-14 14:05:00,97.08,97.09,97.05,97.07,70801.0,72.3023,72.3097,72.2799,72.2948,70801.0
2020-05-14 14:10:00,97.07,97.1,97.06,97.07,73357.0,72.2948,72.3172,72.2874,72.2948,73357.0
2020-05-14 14:15:00,97.07,97.12,97.01,97.05,84312.0,72.2948,72.3321,72.2501,72.2799,84312.0
2020-05-14 14:20:00,97.04,97.1,97.04,97.08,103182.0,72.2725,72.3172,72.2725,72.3023,103182.0
2020-05-14 14:25:00,97.08,97.11,97.06,97.08,102350.0,72.3023,72.3246,72.2874,72.3023,102350.0
2020-05-14 14:30:00,97.07,97.07,96.98,96.98,84355.0,72.2948,72.2948,72.2278,72.2278,84355.0
2020-05-14 14:35:00,96.98,96.99,96.87,96.88,99396.0,72.2278,72.2353,72.1459,72.1533,99396.0
2020-05-14 14:40:00,96.88,96.93,96.85,96.88,171180.0,72.1533,72.1906,72.131,72.1533,171180.0
2020-05-14 14:45:00,96.88,96.92,96.83,96.88,99792.0,72.1533,72.1831,72.1161,72.1533,99792.0
2020-05-14 14:50:00,96.87,96.94,96.86,96.9,138798.0,72.1459,72.198,72.1384,72.1682,138798.0
2020-05-14 14:55:00,96.91,96.94,96.86,96.88,210564.0,72.1757,72.198,72.1384,72.1533,210564.0
2020-05-14 15:00:00,96.88,97.02,96.87,97.0,182550.0,72.1533,72.2576,72.1459,72.2427,182550.0
2020-05-14 15:05:00,97.0,97.07,96.99,97.04,213065.0,72.2427,72.2948,72.2353,72.2725,213065.0
2020-05-14 15:10:00,97.03,97.08,97.01,97.02,293791.0,72.265,72.3023,72.2501,72.2576,293791.0
2020-05-14 15:15:00,97.02,97.08,96.99,97.03,198232.0,72.2576,72.3023,72.2353,72.265,198232.0
2020-05-14 15:20:00,97.03,97.16,97.01,97.15,113950.0,72.265,72.3619,72.2501,72.3544,113950.0
2020-05-14 15:25:00,97.14,97.16,97.09,97.11,95469.0,72.347,72.3619,72.3097,72.3246,95469.0
2020-05-14 15:30:00,97.11,97.17,97.06,97.06,118291.0,72.3246,72.3693,72.2874,72.2874,118291.0
2020-05-14 15:35:00,97.06,97.06,97.0,97.01,118643.0,72.2874,72.2874,72.2427,72.2501,118643.0
2020-05-14 15:40:00,97.0,97.02,96.93,97.02,144253.0,72.2427,72.2576,72.1906,72.2576,144253.0
2020-05-14 15:45:00,97.02,97.07,96.95,97.0,186000.0,72.2576,72.2948,72.2055,72.2427,186000.0
2020-05-14 15:50:00,97.01,97.06,96.98,97.05,173468.0,72.2501,72.2874,72.2278,72.2799,173468.0
2020-05-14 15:55:00,97.05,97.09,97.05,97.07,396220.0,72.2799,72.3097,72.2799,72.2948,396220.0
2020-05-15 09:30:00,96.72,96.78,96.56,96.58,152349.0,72.0342,72.0788,71.915,71.9299,152349.0
2020-05-15 09:35:00,96.57,96.73,96.49,96.73,117411.0,71.9224,72.0416,71.8629,72.0416,117411.0
2020-05-15 09:40:00,96.73,96.86,96.65,96.8,138578.0,72.0416,72.1384,71.982,72.0937,138578.0
2020-05-15 09:45:00,96.8,96.82,96.72,96.78,80425.0,72.0937,72.1086,72.0342,72.0788,80425.0
2020-05-15 09:50:00,96.78,96.94,96.75,96.93,63174.0,72.0788,72.198,72.0565,72.1906,63174.0
2020-05-15 09:55:00,96.93,96.93,96.84,96.85,70329.0,72.1906,72.1906,72.1235,72.131,70329.0
2020-05-15 10:00:00,96.9,96.96,96.81,96.82,69017.0,72.1682,72.2129,72.1012,72.1086,69017.0
2020-05-15 10:05:00,96.82,96.96,96.82,96.96,102895.0,72.1086,72.2129,72.1086,72.2129,102895.0
2020-05-15 10:10:00,96.96,97.1,96.93,97.05,68199.0,72.2129,72.3172,72.1906,72.2799,68199.0
2020-05-15 10:15:00,97.05,97.09,96.99,96.99,31300.0,72.2799,72.3097,72.2353,72.2353,31300.0
2020-05-15 10:20:00,96.98,97.07,96.95,96.96,111842.0,72.2278,72.2948,72.2055,72.2129,111842.0
2020-05-15 10:25:00,96.96,97.07,96.96,96.99,167984.0,72.2129,72.2948,72.2129,72.2353,167984.0
2020-05-15 10:30:00,96.99,97.1,96.94,96.97,137644.0,72.2353,72.3172,72.198,72.2204,137644.0
2020-05-15 10:35:00,96.96,97.13,96.85,96.99,136038.0,72.2129,72.3395,72.131,72.2353,136038.0
2020-05-15 10:40:00,97.0,97.0,96.92,96.95,96340.0,72.2427,72.2427,72.1831,72.2055,96340.0
2020-05-15 10:45:00,96.94,96.99,96.89,96.92,84626.0,72.198,72.2353,72.1608,72.1831,84626.0
2020-05-15 10:50:00,96.94,96.94,96.79,96.8,67066.0,72.198,72.198,72.0863,72.0937,67066.0
2020-05-15 10:55:00,96.8,96.86,96.74,96.81,85206.0,72.0937,72.1384,72.0491,72.1012,85206.0
2020-05-15 11:00:00,96.8,96.8,96.61,96.66,61735.0,72.0937,72.0937,71.9522,71.9895,61735.0
2020-05-15 11:05:00,96.66,96.73,96.63,96.71,77938.0,71.9895,72.0416,71.9671,72.0267,77938.0
2020-05-15 11:10:00,96.71,96.76,96.58,96.74,59529.0,72.0267,72.064,71.9299,72.0491,59529.0
2020-05-15 11:15:00,96.74,96.84,96.7,96.82,130331.0,72.0491,72.1235,72.0193,72.1086,130331.0
2020-05-15 11:20:00,96.81,96.96,96.79,96.91,111211.0,72.1012,72.2129,72.0863,72.1757,111211.0
2020-05-15 11:25:00,96.92,96.97,96.84,96.85,25078.0,72.1831,72.2204,72.1235,72.131,25078.0
2020-05-15 11:30:00,96.86,96.89,96.78,96.86,32199.0,72.1384,72.1608,72.0788,72.1384,32199.0
2020-05-15 11:35:00,96.85,96.87,96.77,96.8,13099.0,72.131,72.1459,72.0714,72.0937,13099.0
2020-05-15 11:40:00,96.81,96.87,96.76,96.83,110556.0,72.1012,72.1459,72.064,72.1161,110556.0
2020-05-15 11:45:00,96.83,96.84,96.75,96.78,51272.0,72.1161,72.1235,72.0565,72.0788,51272.0
2020-05-15 11:50:00,96.8,96.85,96.78,96.82,31380.0,72.0937,72.131,72.0788,72.1086,31380.0
2020-05-15 11:55:00,96.83,96.91,96.83,96.87,17043.0,72.1161,72.1757,72.1161,72.1459,17043.0
2020-05-15 12:00:00,96.85,96.93,96.85,96.91,493266.0,72.131,72.1906,72.131,72.1757,493266.0
2020-05-15 12:05:00,96.91,96.94,96.91,96.94,91702.0,72.1757,72.198,72.1757,72.198,91702.0
2020-05-15 12:10:00,96.94,96.97,96.92,96.95,41968.0,72.198,72.2204,72.1831,72.2055,41968.0
2020-05-15 12:15:00,96.96,96.98,96.89,96.98,95290.0,72.2129,72.2278,72.1608,72.2278,95290.0
2020-05-15 12:20:00,96.98,97.0,96.94,96.97,86356.0,72.2278,72.2427,72.198,72.2204,86356.0
2020-05-15 12:25:00,96.98,96.99,96.93,96.95,18630.0,72.2278,72.2353,72.1906,72.2055,18630.0
2020-05-15 12:30:00,96.95,96.98,96.91,96.97,18995.0,72.2055,72.2278,72.1757,72.2204,18995.0
2020-05-15 12:35:00,96.98,96.98,96.92,96.94,11337.0,72.2278,72.2278,72.1831,72.198,11337.0
2020-05-15 12:40:00,96.95,96.96,96.89,96.89,25540.0,72.2055,72.2129,72.1608,72.1608,25540.0
2020-05-15 12:45:00,96.89,96.91,96.85,96.89,18020.0,72.1608,72.1757,72.131,72.1608,18020.0
2020-05-15 12:50:00,96.86,96.91,96.86,96.89,10142.0,72.1384,72.1757,72.1384,72.1608,10142.0
2020-05-15 12:55:00,96.89,96.9,96.82,96.9,18003.0,72.1608,72.1682,72.1086,72.1682,18003.0
2020-05-15 13:00:00,96.9,96.94,96.89,96.92,585026.0,72.1682,72.198,72.1608,72.1831,585026.0
2020-05-15 13:05:00,96.92,96.93,96.87,96.92,97377.0,72.1831,72.1906,72.1459,72.1831,97377.0
2020-05-15 13:10:00,96.93,97.0,96.93,96.99,18866.0,72.1906,72.2427,72.1906,72.2353,18866.0
2020-05-15 13:15:00,97.0,97.01,96.95,96.96,24202.0,72.2427,72.2501,72.2055,72.2129,24202.0
2020-05-15 13:20:00,96.97,96.97,96.93,96.94,16569.0,72.2204,72.2204,72.1906,72.198,16569.0
2020-05-15 13:25:00,96.94,97.05,96.93,97.02,29359.0,72.198,72.2799,72.1906,72.2576,29359.0
2020-05-15 13:30:00,97.02,97.03,96.97,97.02,18057.0,72.2576,72.265,72.2204,72.2576,18057.0
2020-05-15 13:35:00,97.01,97.06,96.99,97.04,29914.0,72.2501,72.2874,72.2353,72.2725,29914.0
2020-05-15 13:40:00,97.04,97.08,97.02,97.04,48771.0,72.2725,72.3023,72.2576,72.2725,48771.0
2020-05-15 13:45:00,97.05,97.06,96.98,97.02,56972.0,72.2799,72.2874,72.2278,72.2576,56972.0
2020-05-15 13:50:00,97.02,97.1,96.99,97.08,25752.0,72.2576,72.3172,72.2353,72.3023,25752.0
2020-05-15 13:55:00,97.08,97.11,97.08,97.09,16373.0,72.3023,72.3246,72.3023,72.3097,16373.0
2020-05-15 14:00:00,97.09,97.22,97.09,97.21,42000.0,72.3097,72.4065,72.3097,72.3991,42000.0
2020-05-15 14:05:00,97.2,97.21,97.12,97.13,41333.0,72.3917,72.3991,72.3321,72.3395,41333.0
2020-05-15 14:10:00,97.12,97.15,97.09,97.12,74275.0,72.3321,72.3544,72.3097,72.3321,74275.0
2020-05-15 14:15:00,97.12,97.2,97.11,97.18,70377.0,72.3321,72.3917,72.3246,72.3768,70377.0
2020-05-15 14:20:00,97.19,97.29,97.18,97.23,130835.0,72.3842,72.4587,72.3768,72.414,130835.0
2020-05-15 14:25:00,97.23,97.26,97.19,97.22,99870.0,72.414,72.4363,72.3842,72.4065,99870.0
2020-05-15 14:30:00,97.22,97.22,97.14,97.17,107179.0,72.4065,72.4065,72.347,72.3693,107179.0
2020-05-15 14:35:00,97.17,97.18,97.02,97.08,80288.0,72.3693,72.3768,72.2576,72.3023,80288.0
2020-05-15 14:40:00,97.09,97.12,97.03,97.05,133957.0,72.3097,72.3321,72.265,72.2799,133957.0
2020-05-15 14:45:00,97.05,97.14,97.04,97.08,56808.0,72.2799,72.347,72.2725,72.3023,56808.0
2020-05-15 14:50:00,97.09,97.15,97.08,97.12,72013.0,72.3097,72.3544,72.3023,72.3321,72013.0
2020-05-15 14:55:00,97.12,97.16,97.09,97.11,229649.0,72.3321,72.3619,72.3097,72.3246,229649.0
2020-05-15 15:00:00,97.12,97.2,97.07,97.18,619485.0,72.3321,72.3917,72.2948,72.3768,619485.0
2020-05-15 15:05:00,97.18,97.23,97.17,97.21,177471.0,72.3768,72.414,72.3693,72.3991,177471.0
2020-05-15 15:10:00,97.21,97.21,97.14,97.17,102972.0,72.3991,72.3991,72.347,72.3693,102972.0
2020-05-15 15:15:00,97.16,97.18,97.12,97.16,90093.0,72.3619,72.3768,72.3321,72.3619,90093.0
2020-05-15 15:20:00,97.15,97.19,97.12,97.16,175950.0,72.3544,72.3842,72.3321,72.3619,175950.0
2020-05-15 15:25:00,97.16,97.18,97.1,97.15,373859.0,72.3619,72.3768,72.3172,72.3544,373859.0
2020-05-15 15:30:00,97.15,97.18,97.13,97.13,258227.0,72.3544,72.3768,72.3395,72.3395,258227.0
2020-05-15 15:35:00,97.14,97.16,97.05,97.09,173406.0,72.347,72.3619,72.2799,72.3097,173406.0
2020-05-15 15:40:00,97.1,97.11,97.04,97.09,143746.0,72.3172,72.3246,72.2725,72.3097,143746.0
2020-05-15 15:45:00,97.09,97.14,97.08,97.12,151024.0,72.3097,72.347,72.3023,72.3321,151024.0
2020-05-15 15:50:00,97.12,97.24,97.08,97.18,208802.0,72.3321,72.4214,72.3023,72.3768,208802.0
2020-05-15 15:55:00,97.17,97.17,97.11,97.13,398420.0,72.3693,72.3693,72.3246,72.3395,398420.0
2020-05-18 09:30:00,98.64,98.64,98.47,98.54,142453.0,73.4641,73.4641,73.3375,73.3896,142453.0
2020-05-18 09:35:00,98.55,98.68,98.52,98.58,268575.0,73.3971,73.4939,73.3747,73.4194,268575.0
2020-05-18 09:40:00,98.59,98.72,98.59,98.67,110640.0,73.4269,73.5237,73.4269,73.4865,110640.0
2020-05-18 09:45:00,98.68,98.82,98.68,98.75,181730.0,73.4939,73.5982,73.4939,73.546,181730.0
2020-05-18 09:50:00,98.74,98.79,98.58,98.59,92465.0,73.5386,73.5758,73.4194,73.4269,92465.0
2020-05-18 09:55:00,98.57,98.69,98.55,98.67,62294.0,73.412,73.5014,73.3971,73.4865,62294.0
2020-05-18 10:00:00,98.68,98.69,98.61,98.66,75554.0,73.4939,73.5014,73.4418,73.479,75554.0
2020-05-18 10:05:00,98.66,98.69,98.61,98.66,72462.0,73.479,73.5014,73.4418,73.479,72462.0
2020-05-18 10:10:00,98.66,98.67,98.6,98.6,21685.0,73.479,73.4865,73.4343,73.4343,21685.0
2020-05-18 10:15:00,98.61,98.68,98.59,98.67,97896.0,73.4418,73.4939,73.4269,73.4865,97896.0
2020-05-18 10:20:00,98.67,98.71,98.66,98.69,187890.0,73.4865,73.5163,73.479,73.5014,187890.0
2020-05-18 10:25:00,98.7,98.72,98.63,98.64,163091.0,73.5088,73.5237,73.4567,73.4641,163091.0
2020-05-18 10:30:00,98.64,98.65,98.62,98.63,158204.0,73.4641,73.4716,73.4492,73.4567,158204.0
2020-05-18 10:35:00,98.63,98.64,98.61,98.63,229598.0,73.4567,73.4641,73.4418,73.4567,229598.0
2020-05-18 10:40:00,98.63,98.67,98.62,98.65,191435.0,73.4567,73.4865,73.4492,73.4716,191435.0
2020-05-18 10:45:00,98.65,98.73,98.65,98.73,165788.0,73.4716,73.5312,73.4716,73.5312,165788.0
2020-05-18 10:50:00,98.73,98.75,98.65,98.65,92013.0,73.5312,73.546,73.4716,73.4716,92013.0
2020-05-18 10:55:00,98.66,98.7,98.65,98.69,118581.0,73.479,73.5088,73.4716,73.5014,118581.0
2020-05-18 11:00:00,98.69,98.78,98.68,98.75,127278.0,73.5014,73.5684,73.4939,73.546,127278.0
2020-05-18 11:05:00,98.76,98.8,98.74,98.8,52863.0,73.5535,73.5833,73.5386,73.5833,52863.0
2020-05-18 11:10:00,98.8,98.84,98.79,98.81,61366.0,73.5833,73.6131,73.5758,73.5907,61366.0
2020-05-18 11:15:00,98.83,98.83,98.79,98.81,83549.0,73.6056,73.6056,73.5758,73.5907,83549.0
2020-05-18 11:20:00,98.82,98.83,98.8,98.8,86066.0,73.5982,73.6056,73.5833,73.5833,86066.0
2020-05-18 11:25:00,98.81,98.82,98.78,98.79,69236.0,73.5907,73.5982,73.5684,73.5758,69236.0
2020-05-18 11:30:00,98.79,98.8,98.74,98.75,66284.0,73.5758,73.5833,73.5386,73.546,66284.0
2020-05-18 11:35:00,98.75,98.77,98.69,98.7,54185.0,73.546,73.5609,73.5014,73.5088,54185.0
2020-05-18 11:40:00,98.7,98.76,98.66,98.67,36827.0,73.5088,73.5535,73.479,73.4865,36827.0
2020-05-18 11:45:00,98.67,98.68,98.63,98.63,45183.0,73.4865,73.4939,73.4567,73.4567,45183.0
2020-05-18 11:50:00,98.63,98.65,98.6,98.6,31551.0,73.4567,73.4716,73.4343,73.4343,31551.0
2020-05-18 11:55:00,98.61,98.61,98.52,98.52,98239.0,73.4418,73.4418,73.3747,73.3747,98239.0
2020-05-18 12:00:00,98.52,98.55,98.49,98.5,82384.0,73.3747,73.3971,73.3524,73.3599,82384.0
2020-05-18 12:05:00,98.51,98.51,98.44,98.44,175570.0,73.3673,73.3673,73.3152,73.3152,175570.0
2020-05-18 12:10:00,98.43,98.43,98.37,98.38,50526.0,73.3077,73.3077,73.263,73.2705,50526.0
2020-05-18 12:15:00,98.37,98.39,98.32,98.34,102048.0,73.263,73.2779,73.2258,73.2407,102048.0
2020-05-18 12:20:00,98.35,98.37,98.35,98.35,111302.0,73.2481,73.263,73.2481,73.2481,111302.0
2020-05-18 12:25:00,98.36,98.37,98.32,98.33,45306.0,73.2556,73.263,73.2258,73.2332,45306.0
2020-05-18 12:30:00,98.32,98.35,98.32,98.35,46840.0,73.2258,73.2481,73.2258,73.2481,46840.0
2020-05-18 12:35:00,98.35,98.39,98.34,98.38,30344.0,73.2481,73.2779,73.2407,73.2705,30344.0
2020-05-18 12:40:00,98.38,98.39,98.29,98.31,34207.0,73.2705,73.2779,73.2035,73.2183,34207.0
2020-05-18 12:45:00,98.31,98.32,98.28,98.31,41926.0,73.2183,73.2258,73.196,73.2183,41926.0
2020-05-18 12:50:00,98.31,98.32,98.29,98.29,21639.0,73.2183,73.2258,73.2035,73.2035,21639.0
2020-05-18 12:55:00,98.28,98.34,98.27,98.34,47497.0,73.196,73.2407,73.1886,73.2407,47497.0
2020-05-18 13:00:00,98.34,98.43,98.33,98.42,37120.0,73.2407,73.3077,73.2332,73.3003,37120.0
2020-05-18 13:05:00,98.42,98.44,98.41,98.42,21610.0,73.3003,73.3152,73.2928,73.3003,21610.0
2020-05-18 13:10:00,98.42,98.47,98.4,98.43,29946.0,73.3003,73.3375,73.2854,73.3077,29946.0
2020-05-18 13:15:00,98.43,98.44,98.4,98.44,23857.0,73.3077,73.3152,73.2854,73.3152,23857.0
2020-05-18 13:20:00,98.44,98.48,98.43,98.45,34461.0,73.3152,73.345,73.3077,73.3226,34461.0
2020-05-18 13:25:00,98.45,98.51,98.43,98.46,66617.0,73.3226,73.3673,73.3077,73.3301,66617.0
2020-05-18 13:30:00,98.47,98.5,98.44,98.45,46186.0,73.3375,73.3599,73.3152,73.3226,46186.0
2020-05-18 13:35:00,98.45,98.52,98.43,98.52,69009.0,73.3226,73.3747,73.3077,73.3747,69009.0
2020-05-18 13:40:00,98.51,98.51,98.43,98.44,46231.0,73.3673,73.3673,73.3077,73.3152,46231.0
2020-05-18 13:45:00,98.45,98.5,98.4,98.47,81480.0,73.3226,73.3599,73.2854,73.3375,81480.0
2020-05-18 13:50:00,98.46,98.47,98.42,98.45,27359.0,73.3301,73.3375,73.3003,73.3226,27359.0
2020-05-18 13:55:00,98.45,98.46,98.4,98.46,31309.0,73.3226,73.3301,73.2854,73.3301,31309.0
2020-05-18 14:00:00,98.46,98.52,98.45,98.51,146798.0,73.3301,73.3747,73.3226,73.3673,146798.0
2020-05-18 14:05:00,98.51,98.53,98.44,98.45,26547.0,73.3673,73.3822,73.3152,73.3226,26547.0
2020-05-18 14:10:00,98.44,98.48,98.41,98.48,23776.0,73.3152,73.345,73.2928,73.345,23776.0
2020-05-18 14:15:00,98.48,98.49,98.44,98.47,264027.0,73.345,73.3524,73.3152,73.3375,264027.0
2020-05-18 14:20:00,98.47,98.52,98.46,98.51,65889.0,73.3375,73.3747,73.3301,73.3673,65889.0
2020-05-18 14:25:00,98.51,98.52,98.49,98.52,102189.0,73.3673,73.3747,73.3524,73.3747,102189.0
2020-05-18 14:30:00,98.52,98.62,98.51,98.61,184872.0,73.3747,73.4492,73.3673,73.4418,184872.0
2020-05-18 14:35:00,98.6,98.6,98.57,98.59,39725.0,73.4343,73.4343,73.412,73.4269,39725.0
2020-05-18 14:40:00,98.59,98.61,98.56,98.6,116930.0,73.4269,73.4418,73.4045,73.4343,116930.0
2020-05-18 14:45:00,98.6,98.61,98.5,98.52,128415.0,73.4343,73.4418,73.3599,73.3747,128415.0
2020-05-18 14:50:00,98.52,98.52,98.47,98.5,141278.0,73.3747,73.3747,73.3375,73.3599,141278.0
2020-05-18 14:55:00,98.5,98.51,98.46,98.46,138441.0,73.3599,73.3673,73.3301,73.3301,138441.0
2020-05-18 15:00:00,98.46,98.53,98.46,98.52,207451.0,73.3301,73.3822,73.3301,73.3747,207451.0
2020-05-18 15:05:00,98.52,98.56,98.5,98.53,143483.0,73.3747,73.4045,73.3599,73.3822,143483.0
2020-05-18 15:10:00,98.53,98.55,98.49,98.55,87178.0,73.3822,73.3971,73.3524,73.3971,87178.0
2020-05-18 15:15:00,98.54,98.57,98.5,98.54,82614.0,73.3896,73.412,73.3599,73.3896,82614.0
2020-05-18 15:20:00,98.55,98.58,98.53,98.56,73296.0,73.3971,73.4194,73.3822,73.4045,73296.0
2020-05-18 15:25:00,98.56,98.56,98.53,98.56,131468.0,73.4045,73.4045,73.3822,73.4045,131468.0
2020-05-18 15:30:00,98.55,98.66,98.55,98.65,164331.0,73.3971,73.479,73.3971,73.4716,164331.0
2020-05-18 15:35:00,98.65,98.7,98.64,98.7,93797.0,73.4716,73.5088,73.4641,73.5088,93797.0
2020-05-18 15:40:00,98.7,98.76,98.68,98.75,139275.0,73.5088,73.5535,73.4939,73.546,139275.0
2020-05-18 15:45:00,98.76,98.8,98.72,98.73,382379.0,73.5535,73.5833,73.5237,73.5312,382379.0
2020-05-18 15:50:00,98.73,98.76,98.69,98.7,431196.0,73.5312,73.5535,73.5014,73.5088,431196.0
2020-05-18 15:55:00,98.7,98.81,98.68,98.79,390050.0,73.5088,73.5907,73.4939,73.5758,390050.0
2020-05-19 09:30:00,98.74,98.78,98.66,98.67,54669.0,73.5386,73.5684,73.479,73.4865,54669.0
2020-05-19 09:35:00,98.66,98.73,98.64,98.69,76330.0,73.479,73.5312,73.4641,73.5014,76330.0
2020-05-19 09:40:00,98.7,98.73,98.67,98.7,98499.0,73.5088,73.5312,73.4865,73.5088,98499.0
2020-05-19 09:45:00,98.7,98.71,98.55,98.56,64304.0,73.5088,73.5163,73.3971,73.4045,64304.0
2020-05-19 09:50:00,98.56,98.63,98.55,98.61,40591.0,73.4045,73.4567,73.3971,73.4418,40591.0
2020-05-19 09:55:00,98.61,98.76,98.6,98.73,59958.0,73.4418,73.5535,73.4343,73.5312,59958.0
2020-05-19 10:00:00,98.73,98.76,98.7,98.75,38697.0,73.5312,73.5535,73.5088,73.546,38697.0
2020-05-19 10:05:00,98.74,98.87,98.74,98.83,82526.0,73.5386,73.6354,73.5386,73.6056,82526.0
2020-05-19 10:10:00,98.83,98.85,98.79,98.82,76466.0,73.6056,73.6205,73.5758,73.5982,76466.0
2020-05-19 10:15:00,98.83,98.83,98.71,98.72,112104.0,73.6056,73.6056,73.5163,73.5237,112104.0
2020-05-19 10:20:00,98.72,98.82,98.72,98.78,90776.0,73.5237,73.5982,73.5237,73.5684,90776.0
2020-05-19 10:25:00,98.78,98.8,98.72,98.75,42389.0,73.5684,73.5833,73.5237,73.546,42389.0
2020-05-19 10:30:00,98.76,98.81,98.71,98.73,39708.0,73.5535,73.5907,73.5163,73.5312,39708.0
2020-05-19 10:35:00,98.73,98.75,98.67,98.68,46373.0,73.5312,73.546,73.4865,73.4939,46373.0
2020-05-19 10:40:00,98.69,98.69,98.55,98.57,48869.0,73.5014,73.5014,73.3971,73.412,48869.0
2020-05-19 10:45:00,98.58,98.68,98.57,98.67,123743.0,73.4194,73.4939,73.412,73.4865,123743.0
2020-05-19 10:50:00,98.68,98.75,98.68,98.75,53962.0,73.4939,73.546,73.4939,73.546,53962.0
2020-05-19 10:55:00,98.75,98.79,98.73,98.78,41546.0,73.546,73.5758,73.5312,73.5684,41546.0
2020-05-19 11:00:00,98.77,98.8,98.75,98.78,47340.0,73.5609,73.5833,73.546,73.5684,47340.0
2020-05-19 11:05:00,98.78,98.81,98.76,98.81,34422.0,73.5684,73.5907,73.5535,73.5907,34422.0
2020-05-19 11:10:00,98.8,98.82,98.73,98.73,38750.0,73.5833,73.5982,73.5312,73.5312,38750.0
2020-05-19 11:15:00,98.74,98.82,98.74,98.82,40312.0,73.5386,73.5982,73.5386,73.5982,40312.0
2020-05-19 11:20:00,98.81,98.85,98.8,98.85,34857.0,73.5907,73.6205,73.5833,73.6205,34857.0
2020-05-19 11:25:00,98.85,98.86,98.8,98.84,50818.0,73.6205,73.628,73.5833,73.6131,50818.0
2020-05-19 11:30:00,98.84,98.87,98.8,98.81,60427.0,73.6131,73.6354,73.5833,73.5907,60427.0
2020-05-19 11:35:00,98.81,98.83,98.78,98.79,59722.0,73.5907,73.6056,73.5684,73.5758,59722.0
2020-05-19 11:40:00,98.79,98.85,98.74,98.75,64546.0,73.5758,73.6205,73.5386,73.546,64546.0
2020-05-19 11:45:00,98.75,98.83,98.75,98.77,37706.0,73.546,73.6056,73.546,73.5609,37706.0
2020-05-19 11:50:00,98.77,98.8,98.74,98.78,37913.0,73.5609,73.5833,73.5386,73.5684,37913.0
2020-05-19 11:55:00,98.79,98.8,98.73,98.76,57517.0,73.5758,73.5833,73.5312,73.5535,57517.0
2020-05-19 12:00:00,98.76,98.78,98.71,98.73,28536.0,73.5535,73.5684,73.5163,73.5312,28536.0
2020-05-19 12:05:00,98.73,98.76,98.73,98.75,31093.0,73.5312,73.5535,73.5312,73.546,31093.0
2020-05-19 12:10:00,98.75,98.78,98.75,98.77,29237.0,73.546,73.5684,73.546,73.5609,29237.0
2020-05-19 12:15:00,98.77,98.77,98.66,98.67,31396.0,73.5609,73.5609,73.479,73.4865,31396.0
2020-05-19 12:20:00,98.68,98.74,98.68,98.73,13127.0,73.4939,73.5386,73.4939,73.5312,13127.0
2020-05-19 12:25:00,98.72,98.73,98.7,98.71,36079.0,73.5237,73.5312,73.5088,73.5163,36079.0
2020-05-19 12:30:00,98.7,98.75,98.69,98.69,120017.0,73.5088,73.546,73.5014,73.5014,120017.0
2020-05-19 12:35:00,98.7,98.72,98.68,98.69,27259.0,73.5088,73.5237,73.4939,73.5014,27259.0
2020-05-19 12:40:00,98.68,98.72,98.68,98.72,23714.0,73.4939,73.5237,73.4939,73.5237,23714.0
2020-05-19 12:45:00,98.71,98.75,98.71,98.72,68318.0,73.5163,73.546,73.5163,73.5237,68318.0
2020-05-19 12:50:00,98.73,98.74,98.72,98.72,11529.0,73.5312,73.5386,73.5237,73.5237,11529.0
2020-05-19 12:55:00,98.71,98.75,98.7,98.74,25460.0,73.5163,73.546,73.5088,73.5386,25460.0
2020-05-19 13:00:00,98.74,98.77,98.72,98.73,59534.0,73.5386,73.5609,73.5237,73.5312,59534.0
2020-05-19 13:05:00,98.73,98.79,98.72,98.77,49917.0,73.5312,73.5758,73.5237,73.5609,49917.0
2020-05-19 13:10:00,98.77,98.77,98.74,98.76,12198.0,73.5609,73.5609,73.5386,73.5535,12198.0
2020-05-19 13:15:00,98.77,98.79,98.75,98.79,14850.0,73.5609,73.5758,73.546,73.5758,14850.0
2020-05-19 13:20:00,98.79,98.79,98.76,98.79,32907.0,73.5758,73.5758,73.5535,73.5758,32907.0
2020-05-19 13:25:00,98.79,98.79,98.76,98.77,15442.0,73.5758,73.5758,73.5535,73.5609,15442.0
2020-05-19 13:30:00,98.76,98.78,98.74,98.77,18088.0,73.5535,73.5684,73.5386,73.5609,18088.0
2020-05-19 13:35:00,98.77,98.8,98.76,98.79,31438.0,73.5609,73.5833,73.5535,73.5758,31438.0
2020-05-19 13:40:00,98.78,98.84,98.78,98.83,137180.0,73.5684,73.6131,73.5684,73.6056,137180.0
2020-05-19 13:45:00,98.84,98.86,98.82,98.85,36871.0,73.6131,73.628,73.5982,73.6205,36871.0
2020-05-19 13:50:00,98.85,98.87,98.83,98.86,41577.0,73.6205,73.6354,73.6056,73.628,41577.0
2020-05-19 13:55:00,98.86,98.86,98.84,98.85,20035.0,73.628,73.628,73.6131,73.6205,20035.0
2020-05-19 14:00:00,98.85,98.86,98.81,98.86,27004.0,73.6205,73.628,73.5907,73.628,27004.0
2020-05-19 14:05:00,98.85,98.94,98.84,98.92,50303.0,73.6205,73.6876,73.6131,73.6727,50303.0
2020-05-19 14:10:00,98.91,98.99,98.88,98.99,38679.0,73.6652,73.7248,73.6429,73.7248,38679.0
2020-05-19 14:15:00,98.98,99.02,98.96,99.01,124259.0,73.7173,73.7471,73.7024,73.7397,124259.0
2020-05-19 14:20:00,99.01,99.09,99.0,99.08,141322.0,73.7397,73.7993,73.7322,73.7918,141322.0
2020-05-19 14:25:00,99.09,99.1,99.08,99.09,43870.0,73.7993,73.8067,73.7918,73.7993,43870.0
2020-05-19 14:30:00,99.08,99.09,99.04,99.06,67389.0,73.7918,73.7993,73.762,73.7769,67389.0
2020-05-19 14:35:00,99.06,99.1,99.06,99.1,62259.0,73.7769,73.8067,73.7769,73.8067,62259.0
2020-05-19 14:40:00,99.1,99.19,99.1,99.19,570180.0,73.8067,73.8737,73.8067,73.8737,570180.0
2020-05-19 14:45:00,99.18,99.2,99.14,99.15,497771.0,73.8663,73.8812,73.8365,73.844,497771.0
2020-05-19 14:50:00,99.15,99.15,99.12,99.15,397968.0,73.844,73.844,73.8216,73.844,397968.0
2020-05-19 14:55:00,99.15,99.15,98.9,98.94,1221300.0,73.844,73.844,73.6578,73.6876,1221300.0
2020-05-19 15:00:00,98.94,99.03,98.91,99.01,376242.0,73.6876,73.7546,73.6652,73.7397,376242.0
2020-05-19 15:05:00,99.0,99.07,98.99,99.06,127164.0,73.7322,73.7844,73.7248,73.7769,127164.0
2020-05-19 15:10:00,99.06,99.16,99.05,99.07,233351.0,73.7769,73.8514,73.7695,73.7844,233351.0
2020-05-19 15:15:00,99.07,99.07,99.02,99.02,80704.0,73.7844,73.7844,73.7471,73.7471,80704.0
2020-05-19 15:20:00,99.02,99.07,98.92,99.01,242014.0,73.7471,73.7844,73.6727,73.7397,242014.0
2020-05-19 15:25:00,99.01,99.09,98.98,99.09,201000.0,73.7397,73.7993,73.7173,73.7993,201000.0
2020-05-19 15:30:00,99.09,99.14,99.0,99.05,291496.0,73.7993,73.8365,73.7322,73.7695,291496.0
2020-05-19 15:35:00,99.05,99.07,98.89,98.92,316849.0,73.7695,73.7844,73.6503,73.6727,316849.0
2020-05-19 15:40:00,98.92,99.03,98.91,98.97,208766.0,73.6727,73.7546,73.6652,73.7099,208766.0
2020-05-19 15:45:00,98.96,98.97,98.88,98.9,129730.0,73.7024,73.7099,73.6429,73.6578,129730.0
2020-05-19 15:50:00,98.89,98.92,98.84,98.88,255902.0,73.6503,73.6727,73.6131,73.6429,255902.0
2020-05-19 15:55:00,98.87,98.96,98.87,98.88,428612.0,73.6354,73.7024,73.6354,73.6429,428612.0
2020-05-20 09:30:00,99.48,99.51,99.36,99.41,143507.0,74.0897,74.1121,74.0004,74.0376,143507.0
2020-05-20 09:35:00,99.4,99.49,99.37,99.49,100831.0,74.0301,74.0972,74.0078,74.0972,100831.0
2020-05-20 09:40:00,99.49,99.55,99.45,99.53,88297.0,74.0972,74.1419,74.0674,74.127,88297.0
2020-05-20 09:45:00,99.54,99.63,99.53,99.62,28027.0,74.1344,74.2014,74.127,74.194,28027.0
2020-05-20 09:50:00,99.63,99.68,99.54,99.54,108872.0,74.2014,74.2387,74.1344,74.1344,108872.0
2020-05-20 09:55:00,99.54,99.59,99.54,99.55,85191.0,74.1344,74.1717,74.1344,74.1419,85191.0
2020-05-20 10:00:00,99.55,99.58,99.55,99.57,73135.0,74.1419,74.1642,74.1419,74.1568,73135.0
2020-05-20 10:05:00,99.57,99.63,99.57,99.58,50327.0,74.1568,74.2014,74.1568,74.1642,50327.0
2020-05-20 10:10:00,99.59,99.7,99.58,99.69,76002.0,74.1717,74.2536,74.1642,74.2461,76002.0
2020-05-20 10:15:00,99.69,99.72,99.66,99.7,34853.0,74.2461,74.2685,74.2238,74.2536,34853.0
2020-05-20 10:20:00,99.69,99.71,99.65,99.66,78044.0,74.2461,74.261,74.2163,74.2238,78044.0
2020-05-20 10:25:00,99.67,99.69,99.62,99.68,56722.0,74.2312,74.2461,74.194,74.2387,56722.0
2020-05-20 10:30:00,99.69,99.72,99.66,99.7,85517.0,74.2461,74.2685,74.2238,74.2536,85517.0
2020-05-20 10:35:00,99.7,99.75,99.69,99.73,188187.0,74.2536,74.2908,74.2461,74.2759,188187.0
2020-05-20 10:40:00,99.72,99.72,99.67,99.69,24749.0,74.2685,74.2685,74.2312,74.2461,24749.0
2020-05-20 10:45:00,99.68,99.71,99.66,99.7,31260.0,74.2387,74.261,74.2238,74.2536,31260.0
2020-05-20 10:50:00,99.7,99.71,99.65,99.67,35046.0,74.2536,74.261,74.2163,74.2312,35046.0
2020-05-20 10:55:00,99.67,99.71,99.67,99.7,33619.0,74.2312,74.261,74.2312,74.2536,33619.0
2020-05-20 11:00:00,99.7,99.74,99.62,99.62,81183.0,74.2536,74.2834,74.194,74.194,81183.0
2020-05-20 11:05:00,99.61,99.64,99.61,99.63,32248.0,74.1865,74.2089,74.1865,74.2014,32248.0
2020-05-20 11:10:00,99.64,99.73,99.62,99.72,71366.0,74.2089,74.2759,74.194,74.2685,71366.0
2020-05-20 11:15:00,99.72,99.78,99.7,99.76,45097.0,74.2685,74.3132,74.2536,74.2983,45097.0
2020-05-20 11:20:00,99.77,99.77,99.72,99.73,23732.0,74.3057,74.3057,74.2685,74.2759,23732.0
2020-05-20 11:25:00,99.72,99.79,99.72,99.79,49253.0,74.2685,74.3206,74.2685,74.3206,49253.0
2020-05-20 11:30:00,99.78,99.88,99.77,99.88,53947.0,74.3132,74.3876,74.3057,74.3876,53947.0
2020-05-20 11:35:00,99.88,99.88,99.83,99.86,100632.0,74.3876,74.3876,74.3504,74.3727,100632.0
2020-05-20 11:40:00,99.86,99.9,99.85,99.9,98950.0,74.3727,74.4025,74.3653,74.4025,98950.0
2020-05-20 11:45:00,99.9,99.93,99.9,99.93,292466.0,74.4025,74.4249,74.4025,74.4249,292466.0
2020-05-20 11:50:00,99.94,99.99,99.93,99.95,110317.0,74.4323,74.4696,74.4249,74.4398,110317.0
2020-05-20 11:55:00,99.96,100.0,99.93,99.99,56877.0,74.4472,74.477,74.4249,74.4696,56877.0
2020-05-20 12:00:00,100.0,100.05,99.93,99.95,67891.0,74.477,74.5142,74.4249,74.4398,67891.0
2020-05-20 12:05:00,99.95,99.96,99.83,99.83,38455.0,74.4398,74.4472,74.3504,74.3504,38455.0
2020-05-20 12:10:00,99.83,99.83,99.74,99.76,81951.0,74.3504,74.3504,74.2834,74.2983,81951.0
2020-05-20 12:15:00,99.76,99.79,99.76,99.78,88880.0,74.2983,74.3206,74.2983,74.3132,88880.0
2020-05-20 12:20:00,99.79,99.84,99.76,99.77,65650.0,74.3206,74.3578,74.2983,74.3057,65650.0
2020-05-20 12:25:00,99.77,99.77,99.75,99.76,26415.0,74.3057,74.3057,74.2908,74.2983,26415.0
2020-05-20 12:30:00,99.76,99.81,99.75,99.81,22584.0,74.2983,74.3355,74.2908,74.3355,22584.0
2020-05-20 12:35:00,99.82,99.88,99.81,99.87,31433.0,74.3429,74.3876,74.3355,74.3802,31433.0
2020-05-20 12:40:00,99.87,99.95,99.85,99.94,70325.0,74.3802,74.4398,74.3653,74.4323,70325.0
2020-05-20 12:45:00,99.93,100.0,99.91,100.0,43618.0,74.4249,74.477,74.41,74.477,43618.0
2020-05-20 12:50:00,100.0,100.04,99.99,99.99,74056.0,74.477,74.5068,74.4696,74.4696,74056.0
2020-05-20 12:55:00,99.99,100.02,99.97,99.98,36309.0,74.4696,74.4919,74.4547,74.4621,36309.0
2020-05-20 13:00:00,99.98,100.0,99.97,99.97,80401.0,74.4621,74.477,74.4547,74.4547,80401.0
2020-05-20 13:05:00,99.97,99.99,99.87,99.88,39415.0,74.4547,74.4696,74.3802,74.3876,39415.0
2020-05-20 13:10:00,99.88,99.94,99.88,99.92,67059.0,74.3876,74.4323,74.3876,74.4174,67059.0
2020-05-20 13:15:00,99.91,99.91,99.87,99.88,47095.0,74.41,74.41,74.3802,74.3876,47095.0
2020-05-20 13:20:00,99.88,99.89,99.84,99.85,61548.0,74.3876,74.3951,74.3578,74.3653,61548.0
2020-05-20 13:25:00,99.86,99.88,99.83,99.84,273931.0,74.3727,74.3876,74.3504,74.3578,273931.0
2020-05-20 13:30:00,99.84,99.86,99.8,99.81,139162.0,74.3578,74.3727,74.3281,74.3355,139162.0
2020-05-20 13:35:00,99.81,99.82,99.78,99.81,134979.0,74.3355,74.3429,74.3132,74.3355,134979.0
2020-05-20 13:40:00,99.81,99.81,99.71,99.73,258737.0,74.3355,74.3355,74.261,74.2759,258737.0
2020-05-20 13:45:00,99.73,99.83,99.73,99.81,266746.0,74.2759,74.3504,74.2759,74.3355,266746.0
2020-05-20 13:50:00,99.81,99.87,99.8,99.86,919804.0,74.3355,74.3802,74.3281,74.3727,919804.0
2020-05-20 13:55:00,99.88,100.01,99.86,100.01,109010.0,74.3876,74.4845,74.3727,74.4845,109010.0
2020-05-20 14:00:00,100.02,100.04,99.91,99.93,110942.0,74.4919,74.5068,74.41,74.4249,110942.0
2020-05-20 14:05:00,99.93,99.95,99.87,99.87,43071.0,74.4249,74.4398,74.3802,74.3802,43071.0
2020-05-20 14:10:00,99.87,99.92,99.81,99.82,70081.0,74.3802,74.4174,74.3355,74.3429,70081.0
2020-05-20 14:15:00,99.83,99.84,99.78,99.83,80297.0,74.3504,74.3578,74.3132,74.3504,80297.0
2020-05-20 14:20:00,99.82,99.92,99.81,99.91,138922.0,74.3429,74.4174,74.3355,74.41,138922.0
2020-05-20 14:25:00,99.89,99.89,99.81,99.84,56788.0,74.3951,74.3951,74.3355,74.3578,56788.0
2020-05-20 14:30:00,99.84,99.91,99.82,99.89,54684.0,74.3578,74.41,74.3429,74.3951,54684.0
2020-05-20 14:35:00,99.88,99.89,99.85,99.86,47510.0,74.3876,74.3951,74.3653,74.3727,47510.0
2020-05-20 14:40:00,99.86,99.92,99.85,99.92,48698.0,74.3727,74.4174,74.3653,74.4174,48698.0
2020-05-20 14:45:00,99.91,99.93,99.86,99.93,175157.0,74.41,74.4249,74.3727,74.4249,175157.0
2020-05-20 14:50:00,99.93,99.95,99.89,99.93,58242.0,74.4249,74.4398,74.3951,74.4249,58242.0
2020-05-20 14:55:00,99.93,99.94,99.9,99.92,51859.0,74.4249,74.4323,74.4025,74.4174,51859.0
2020-05-20 15:00:00,99.92,99.94,99.89,99.9,104073.0,74.4174,74.4323,74.3951,74.4025,104073.0
2020-05-20 15:05:00,99.9,99.93,99.88,99.93,61639.0,74.4025,74.4249,74.3876,74.4249,61639.0
2020-05-20 15:10:00,99.94,99.97,99.87,99.89,72188.0,74.4323,74.4547,74.3802,74.3951,72188.0
2020-05-20 15:15:00,99.89,100.04,99.88,100.04,175925.0,74.3951,74.5068,74.3876,74.5068,175925.0
2020-05-20 15:20:00,100.03,100.05,99.97,100.0,210848.0,74.4994,74.5142,74.4547,74.477,210848.0
2020-05-20 15:25:00,100.0,100.1,99.99,100.1,164000.0,74.477,74.5515,74.4696,74.5515,164000.0
2020-05-20 15:30:00,100.09,100.14,100.04,100.05,232387.0,74.544,74.5813,74.5068,74.5142,232387.0
2020-05-20 15:35:00,100.05,100.15,100.04,100.09,154619.0,74.5142,74.5887,74.5068,74.544,154619.0
2020-05-20 15:40:00,100.09,100.18,100.07,100.18,178042.0,74.544,74.6111,74.5291,74.6111,178042.0
2020-05-20 15:45:00,100.19,100.21,100.14,100.18,366987.0,74.6185,74.6334,74.5813,74.6111,366987.0
2020-05-20 15:50:00,100.18,100.18,100.03,100.03,321059.0,74.6111,74.6111,74.4994,74.4994,321059.0
2020-05-20 15:55:00,100.03,100.04,99.95,99.98,782567.0,74.4994,74.5068,74.4398,74.4621,782567.0
2020-05-21 09:30:00,99.99,100.07,99.95,100.05,97208.0,74.4696,74.5291,74.4398,74.5142,97208.0
2020-05-21 09:35:00,100.04,100.13,100.01,100.11,137991.0,74.5068,74.5738,74.4845,74.5589,137991.0
2020-05-21 09:40:00,100.11,100.19,100.1,100.14,103675.0,74.5589,74.6185,74.5515,74.5813,103675.0
2020-05-21 09:45:00,100.14,100.22,100.07,100.21,251533.0,74.5813,74.6409,74.5291,74.6334,251533.0
2020-05-21 09:50:00,100.2,100.21,99.98,100.16,128736.0,74.626,74.6334,74.4621,74.5962,128736.0
2020-05-21 09:55:00,100.15,100.16,100.04,100.12,277557.0,74.5887,74.5962,74.5068,74.5664,277557.0
2020-05-21 10:00:00,100.12,100.16,100.06,100.06,196342.0,74.5664,74.5962,74.5217,74.5217,196342.0
2020-05-21 10:05:00,100.06,100.11,100.0,100.08,273375.0,74.5217,74.5589,74.477,74.5366,273375.0
2020-05-21 10:10:00,100.08,100.15,100.07,100.12,109492.0,74.5366,74.5887,74.5291,74.5664,109492.0
2020-05-21 10:15:00,100.11,100.16,100.09,100.12,100319.0,74.5589,74.5962,74.544,74.5664,100319.0
2020-05-21 10:20:00,100.13,100.17,100.12,100.15,110026.0,74.5738,74.6036,74.5664,74.5887,110026.0
2020-05-21 10:25:00,100.15,100.17,100.07,100.09,82724.0,74.5887,74.6036,74.5291,74.544,82724.0
2020-05-21 10:30:00,100.08,100.09,99.99,100.03,111791.0,74.5366,74.544,74.4696,74.4994,111791.0
2020-05-21 10:35:00,100.02,100.05,99.94,99.95,74158.0,74.4919,74.5142,74.4323,74.4398,74158.0
2020-05-21 10:40:00,99.94,100.02,99.93,100.0,54115.0,74.4323,74.4919,74.4249,74.477,54115.0
2020-05-21 10:45:00,100.0,100.0,99.91,99.95,79392.0,74.477,74.477,74.41,74.4398,79392.0
2020-05-21 10:50:00,99.94,99.98,99.92,99.94,62780.0,74.4323,74.4621,74.4174,74.4323,62780.0
2020-05-21 10:55:00,99.94,100.07,99.93,100.02,74039.0,74.4323,74.5291,74.4249,74.4919,74039.0
2020-05-21 11:00:00,100.01,100.01,99.89,99.92,31913.0,74.4845,74.4845,74.3951,74.4174,31913.0
2020-05-21 11:05:00,99.93,99.95,99.87,99.9,31063.0,74.4249,74.4398,74.3802,74.4025,31063.0
2020-05-21 11:10:00,99.9,99.94,99.88,99.91,31395.0,74.4025,74.4323,74.3876,74.41,31395.0
2020-05-21 11:15:00,99.91,99.91,99.75,99.77,47897.0,74.41,74.41,74.2908,74.3057,47897.0
2020-05-21 11:20:00,99.78,99.81,99.71,99.73,56756.0,74.3132,74.3355,74.261,74.2759,56756.0
2020-05-21 11:25:00,99.73,99.81,99.71,99.8,34793.0,74.2759,74.3355,74.261,74.3281,34793.0
2020-05-21 11:30:00,99.8,99.83,99.77,99.81,77893.0,74.3281,74.3504,74.3057,74.3355,77893.0
2020-05-21 11:35:00,99.81,99.89,99.81,99.88,26998.0,74.3355,74.3951,74.3355,74.3876,26998.0
2020-05-21 11:40:00,99.88,99.93,99.88,99.91,49681.0,74.3876,74.4249,74.3876,74.41,49681.0
2020-05-21 11:45:00,99.91,99.92,99.87,99.88,39426.0,74.41,74.4174,74.3802,74.3876,39426.0
2020-05-21 11:50:00,99.88,99.9,99.85,99.86,63730.0,74.3876,74.4025,74.3653,74.3727,63730.0
2020-05-21 11:55:00,99.86,99.88,99.84,99.87,264717.0,74.3727,74.3876,74.3578,74.3802,264717.0
2020-05-21 12:00:00,99.88,99.92,99.87,99.91,193079.0,74.3876,74.4174,74.3802,74.41,193079.0
2020-05-21 12:05:00,99.92,99.95,99.92,99.94,50062.0,74.4174,74.4398,74.4174,74.4323,50062.0
2020-05-21 12:10:00,99.94,99.95,99.91,99.94,71355.0,74.4323,74.4398,74.41,74.4323,71355.0
2020-05-21 12:15:00,99.93,99.94,99.9,99.91,34316.0,74.4249,74.4323,74.4025,74.41,34316.0
2020-05-21 12:20:00,99.91,99.93,99.91,99.93,32293.0,74.41,74.4249,74.41,74.4249,32293.0
2020-05-21 12:25:00,99.93,99.96,99.91,99.91,47209.0,74.4249,74.4472,74.41,74.41,47209.0
2020-05-21 12:30:00,99.91,99.91,99.87,99.88,24757.0,74.41,74.41,74.3802,74.3876,24757.0
2020-05-21 12:35:00,99.88,99.9,99.85,99.86,49653.0,74.3876,74.4025,74.3653,74.3727,49653.0
2020-05-21 12:40:00,99.86,99.95,99.86,99.92,26495.0,74.3727,74.4398,74.3727,74.4174,26495.0
2020-05-21 12:45:00,99.92,99.94,99.91,99.93,21594.0,74.4174,74.4323,74.41,74.4249,21594.0
2020-05-21 12:50:00,99.93,99.93,99.85,99.9,33416.0,74.4249,74.4249,74.3653,74.4025,33416.0
2020-05-21 12:55:00,99.9,99.9,99.86,99.89,38834.0,74.4025,74.4025,74.3727,74.3951,38834.0
2020-05-21 13:00:00,99.89,99.93,99.85,99.88,142362.0,74.3951,74.4249,74.3653,74.3876,142362.0
2020-05-21 13:05:00,99.89,99.9,99.86,99.87,78627.0,74.3951,74.4025,74.3727,74.3802,78627.0
2020-05-21 13:10:00,99.88,99.92,99.88,99.91,56619.0,74.3876,74.4174,74.3876,74.41,56619.0
2020-05-21 13:15:00,99.91,99.92,99.89,99.91,20918.0,74.41,74.4174,74.3951,74.41,20918.0
2020-05-21 13:20:00,99.9,99.91,99.87,99.89,24612.0,74.4025,74.41,74.3802,74.3951,24612.0
2020-05-21 13:25:00,99.89,99.91,99.88,99.91,53256.0,74.3951,74.41,74.3876,74.41,53256.0
2020-05-21 13:30:00,99.91,99.92,99.87,99.88,44711.0,74.41,74.4174,74.3802,74.3876,44711.0
2020-05-21 13:35:00,99.89,99.91,99.87,99.9,72905.0,74.3951,74.41,74.3802,74.4025,72905.0
2020-05-21 13:40:00,99.9,99.91,99.87,99.89,62934.0,74.4025,74.41,74.3802,74.3951,62934.0
2020-05-21 13:45:00,99.9,99.92,99.88,99.92,81916.0,74.4025,74.4174,74.3876,74.4174,81916.0
2020-05-21 13:50:00,99.91,99.93,99.91,99.92,26984.0,74.41,74.4249,74.41,74.4174,26984.0
2020-05-21 13:55:00,99.93,99.95,99.92,99.94,29240.0,74.4249,74.4398,74.4174,74.4323,29240.0
2020-05-21 14:00:00,99.95,99.98,99.94,99.98,65231.0,74.4398,74.4621,74.4323,74.4621,65231.0
2020-05-21 14:05:00,99.97,99.98,99.97,99.98,18522.0,74.4547,74.4621,74.4547,74.4621,18522.0
2020-05-21 14:10:00,99.98,99.98,99.96,99.98,23228.0,74.4621,74.4621,74.4472,74.4621,23228.0
2020-05-21 14:15:00,99.98,99.99,99.97,99.99,12400.0,74.4621,74.4696,74.4547,74.4696,12400.0
2020-05-21 14:20:00,99.99,100.04,99.99,100.04,90274.0,74.4696,74.5068,74.4696,74.5068,90274.0
2020-05-21 14:25:00,100.03,100.04,100.0,100.01,39478.0,74.4994,74.5068,74.477,74.4845,39478.0
2020-05-21 14:30:00,100.01,100.03,100.01,100.02,28104.0,74.4845,74.4994,74.4845,74.4919,28104.0
2020-05-21 14:35:00,100.02,100.02,99.89,99.9,44006.0,74.4919,74.4919,74.3951,74.4025,44006.0
2020-05-21 14:40:00,99.91,99.94,99.9,99.91,23959.0,74.41,74.4323,74.4025,74.41,23959.0
2020-05-21 14:45:00,99.91,99.91,99.81,99.83,69470.0,74.41,74.41,74.3355,74.3504,69470.0
2020-05-21 14:50:00,99.83,99.86,99.81,99.86,34296.0,74.3504,74.3727,74.3355,74.3727,34296.0
2020-05-21 14:55:00,99.86,99.87,99.84,99.86,43677.0,74.3727,74.3802,74.3578,74.3727,43677.0
2020-05-21 15:00:00,99.86,99.9,99.86,99.89,61350.0,74.3727,74.4025,74.3727,74.3951,61350.0
2020-05-21 15:05:00,99.89,99.9,99.88,99.9,33788.0,74.3951,74.4025,74.3876,74.4025,33788.0
2020-05-21 15:10:00,99.9,99.9,99.86,99.9,62702.0,74.4025,74.4025,74.3727,74.4025,62702.0
2020-05-21 15:15:00,99.89,99.94,99.88,99.93,29383.0,74.3951,74.4323,74.3876,74.4249,29383.0
2020-05-21 15:20:00,99.93,99.95,99.92,99.95,15054.0,74.4249,74.4398,74.4174,74.4398,15054.0
2020-05-21 15:25:00,99.95,99.96,99.93,99.93,30572.0,74.4398,74.4472,74.4249,74.4249,30572.0
2020-05-21 15:30:00,99.94,99.95,99.86,99.86,149022.0,74.4323,74.4398,74.3727,74.3727,149022.0
2020-05-21 15:35:00,99.86,99.9,99.82,99.89,75969.0,74.3727,74.4025,74.3429,74.3951,75969.0
2020-05-21 15:40:00,99.88,99.89,99.86,99.88,147712.0,74.3876,74.3951,74.3727,74.3876,147712.0
2020-05-21 15:45:00,99.88,99.88,99.81,99.88,234546.0,74.3876,74.3876,74.3355,74.3876,234546.0
2020-05-21 15:50:00,99.88,99.99,99.86,99.96,151250.0,74.3876,74.4696,74.3727,74.4472,151250.0
2020-05-21 15:55:00,99.96,100.0,99.93,99.97,681179.0,74.4472,74.477,74.4249,74.4547,681179.0
2020-05-22 09:30:00,99.96,100.0,99.83,99.88,71940.0,74.4472,74.477,74.3504,74.3876,71940.0
2020-05-22 09:35:00,99.86,99.88,99.75,99.75,55753.0,74.3727,74.3876,74.2908,74.2908,55753.0
2020-05-22 09:40:00,99.76,99.82,99.73,99.81,29957.0,74.2983,74.3429,74.2759,74.3355,29957.0
2020-05-22 09:45:00,99.8,99.93,99.79,99.92,38258.0,74.3281,74.4249,74.3206,74.4174,38258.0
2020-05-22 09:50:00,99.91,99.93,99.82,99.93,36202.0,74.41,74.4249,74.3429,74.4249,36202.0
2020-05-22 09:55:00,99.94,99.95,99.88,99.91,27102.0,74.4323,74.4398,74.3876,74.41,27102.0
2020-05-22 10:00:00,99.92,99.92,99.84,99.9,42967.0,74.4174,74.4174,74.3578,74.4025,42967.0
2020-05-22 10:05:00,99.9,99.9,99.8,99.84,63531.0,74.4025,74.4025,74.3281,74.3578,63531.0
2020-05-22 10:10:00,99.84,99.85,99.73,99.75,32382.0,74.3578,74.3653,74.2759,74.2908,32382.0
2020-05-22 10:15:00,99.73,99.87,99.72,99.82,86236.0,74.2759,74.3802,74.2685,74.3429,86236.0
2020-05-22 10:20:00,99.84,99.9,99.83,99.85,50939.0,74.3578,74.4025,74.3504,74.3653,50939.0
2020-05-22 10:25:00,99.85,99.97,99.84,99.97,68179.0,74.3653,74.4547,74.3578,74.4547,68179.0
2020-05-22 10:30:00,99.98,100.01,99.95,99.95,53082.0,74.4621,74.4845,74.4398,74.4398,53082.0
2020-05-22 10:35:00,99.96,99.97,99.91,99.97,44629.0,74.4472,74.4547,74.41,74.4547,44629.0
2020-05-22 10:40:00,99.98,99.98,99.89,99.94,54343.0,74.4621,74.4621,74.3951,74.4323,54343.0
2020-05-22 10:45:00,99.94,100.0,99.91,99.91,57688.0,74.4323,74.477,74.41,74.41,57688.0
2020-05-22 10:50:00,99.89,99.99,99.89,99.95,50780.0,74.3951,74.4696,74.3951,74.4398,50780.0
2020-05-22 10:55:00,99.95,99.95,99.9,99.91,38731.0,74.4398,74.4398,74.4025,74.41,38731.0
2020-05-22 11:00:00,99.92,99.97,99.91,99.96,33445.0,74.4174,74.4547,74.41,74.4472,33445.0
2020-05-22 11:05:00,99.95,100.04,99.95,100.03,24796.0,74.4398,74.5068,74.4398,74.4994,24796.0
2020-05-22 11:10:00,100.03,100.06,100.0,100.05,22233.0,74.4994,74.5217,74.477,74.5142,22233.0
2020-05-22 11:15:00,100.05,100.07,100.03,100.07,11025.0,74.5142,74.5291,74.4994,74.5291,11025.0
2020-05-22 11:20:00,100.06,100.12,100.04,100.08,71760.0,74.5217,74.5664,74.5068,74.5366,71760.0
2020-05-22 11:25:00,100.07,100.07,100.01,100.04,254519.0,74.5291,74.5291,74.4845,74.5068,254519.0
2020-05-22 11:30:00,100.04,100.05,100.03,100.05,59908.0,74.5068,74.5142,74.4994,74.5142,59908.0
2020-05-22 11:35:00,100.05,100.07,100.04,100.07,67662.0,74.5142,74.5291,74.5068,74.5291,67662.0
2020-05-22 11:40:00,100.07,100.08,100.04,100.06,47938.0,74.5291,74.5366,74.5068,74.5217,47938.0
2020-05-22 11:45:00,100.07,100.18,100.06,100.15,695816.0,74.5291,74.6111,74.5217,74.5887,695816.0
2020-05-22 11:50:00,100.15,100.21,100.14,100.19,39355.0,74.5887,74.6334,74.5813,74.6185,39355.0
2020-05-22 11:55:00,100.2,100.22,100.16,100.18,47570.0,74.626,74.6409,74.5962,74.6111,47570.0
2020-05-22 12:00:00,100.19,100.23,100.19,100.2,30607.0,74.6185,74.6483,74.6185,74.626,30607.0
2020-05-22 12:05:00,100.2,100.2,100.15,100.17,17384.0,74.626,74.626,74.5887,74.6036,17384.0
2020-05-22 12:10:00,100.17,100.17,100.09,100.09,88948.0,74.6036,74.6036,74.544,74.544,88948.0
2020-05-22 12:15:00,100.09,100.12,100.07,100.1,131327.0,74.544,74.5664,74.5291,74.5515,131327.0
2020-05-22 12:20:00,100.1,100.12,100.09,100.1,177052.0,74.5515,74.5664,74.544,74.5515,177052.0
2020-05-22 12:25:00,100.1,100.17,100.09,100.17,64498.0,74.5515,74.6036,74.544,74.6036,64498.0
2020-05-22 12:30:00,100.17,100.24,100.17,100.23,52453.0,74.6036,74.6558,74.6036,74.6483,52453.0
2020-05-22 12:35:00,100.23,100.29,100.23,100.25,39064.0,74.6483,74.693,74.6483,74.6632,39064.0
2020-05-22 12:40:00,100.25,100.27,100.22,100.24,64637.0,74.6632,74.6781,74.6409,74.6558,64637.0
2020-05-22 12:45:00,100.24,100.25,100.2,100.21,58645.0,74.6558,74.6632,74.626,74.6334,58645.0
2020-05-22 12:50:00,100.21,100.22,100.2,100.22,14256.0,74.6334,74.6409,74.626,74.6409,14256.0
2020-05-22 12:55:00,100.21,100.22,100.14,100.16,172376.0,74.6334,74.6409,74.5813,74.5962,172376.0
2020-05-22 13:00:00,100.15,100.16,100.13,100.16,125158.0,74.5887,74.5962,74.5738,74.5962,125158.0
2020-05-22 13:05:00,100.16,100.16,100.13,100.14,114631.0,74.5962,74.5962,74.5738,74.5813,114631.0
2020-05-22 13:10:00,100.14,100.16,100.13,100.13,44241.0,74.5813,74.5962,74.5738,74.5738,44241.0
2020-05-22 13:15:00,100.14,100.19,100.13,100.19,30158.0,74.5813,74.6185,74.5738,74.6185,30158.0
2020-05-22 13:20:00,100.19,100.23,100.18,100.23,16946.0,74.6185,74.6483,74.6111,74.6483,16946.0
2020-05-22 13:25:00,100.23,100.23,100.18,100.2,74863.0,74.6483,74.6483,74.6111,74.626,74863.0
2020-05-22 13:30:00,100.2,100.21,100.17,100.19,42986.0,74.626,74.6334,74.6036,74.6185,42986.0
2020-05-22 13:35:00,100.2,100.2,100.17,100.19,58382.0,74.626,74.626,74.6036,74.6185,58382.0
2020-05-22 13:40:00,100.2,100.22,100.19,100.2,9441.0,74.626,74.6409,74.6185,74.626,9441.0
2020-05-22 13:45:00,100.2,100.23,100.18,100.18,22210.0,74.626,74.6483,74.6111,74.6111,22210.0
2020-05-22 13:50:00,100.18,100.19,100.15,100.15,25860.0,74.6111,74.6185,74.5887,74.5887,25860.0
2020-05-22 13:55:00,100.15,100.21,100.14,100.19,19377.0,74.5887,74.6334,74.5813,74.6185,19377.0
2020-05-22 14:00:00,100.19,100.25,100.18,100.25,27222.0,74.6185,74.6632,74.6111,74.6632,27222.0
2020-05-22 14:05:00,100.26,100.29,100.24,100.29,13130.0,74.6706,74.693,74.6558,74.693,13130.0
2020-05-22 14:10:00,100.29,100.3,100.27,100.3,5290.0,74.693,74.7004,74.6781,74.7004,5290.0
2020-05-22 14:15:00,100.29,100.32,100.28,100.3,20018.0,74.693,74.7153,74.6855,74.7004,20018.0
2020-05-22 14:20:00,100.29,100.3,100.28,100.28,21530.0,74.693,74.7004,74.6855,74.6855,21530.0
2020-05-22 14:25:00,100.29,100.4,100.29,100.39,126721.0,74.693,74.7749,74.693,74.7675,126721.0
2020-05-22 14:30:00,100.4,100.4,100.32,100.34,142839.0,74.7749,74.7749,74.7153,74.7302,142839.0
2020-05-22 14:35:00,100.34,100.38,100.31,100.38,53177.0,74.7302,74.76,74.7079,74.76,53177.0
2020-05-22 14:40:00,100.38,100.38,100.31,100.33,70468.0,74.76,74.76,74.7079,74.7228,70468.0
2020-05-22 14:45:00,100.33,100.35,100.32,100.34,20687.0,74.7228,74.7377,74.7153,74.7302,20687.0
2020-05-22 14:50:00,100.34,100.36,100.3,100.31,44220.0,74.7302,74.7451,74.7004,74.7079,44220.0
2020-05-22 14:55:00,100.32,100.35,100.32,100.35,83199.0,74.7153,74.7377,74.7153,74.7377,83199.0
2020-05-22 15:00:00,100.34,100.34,100.32,100.34,33408.0,74.7302,74.7302,74.7153,74.7302,33408.0
2020-05-22 15:05:00,100.34,100.36,100.32,100.35,86544.0,74.7302,74.7451,74.7153,74.7377,86544.0
2020-05-22 15:10:00,100.36,100.36,100.31,100.32,53182.0,74.7451,74.7451,74.7079,74.7153,53182.0
2020-05-22 15:15:00,100.32,100.33,100.3,100.3,33012.0,74.7153,74.7228,74.7004,74.7004,33012.0
2020-05-22 15:20:00,100.3,100.32,100.23,100.25,51551.0,74.7004,74.7153,74.6483,74.6632,51551.0
2020-05-22 15:25:00,100.27,100.27,100.22,100.26,30429.0,74.6781,74.6781,74.6409,74.6706,30429.0
2020-05-22 15:30:00,100.26,100.32,100.26,100.32,176566.0,74.6706,74.7153,74.6706,74.7153,176566.0
2020-05-22 15:35:00,100.31,100.34,100.3,100.32,225239.0,74.7079,74.7302,74.7004,74.7153,225239.0
2020-05-22 15:40:00,100.31,100.33,100.28,100.29,171449.0,74.7079,74.7228,74.6855,74.693,171449.0
2020-05-22 15:45:00,100.29,100.32,100.28,100.31,194705.0,74.693,74.7153,74.6855,74.7079,194705.0
2020-05-22 15:50:00,100.31,100.32,100.27,100.27,150908.0,74.7079,74.7153,74.6781,74.6781,150908.0
2020-05-22 15:55:00,100.27,100.3,100.26,100.29,154088.0,74.6781,74.7004,74.6706,74.693,154088.0
2020-05-26 09:30:00,101.02,101.13,101.02,101.08,172573.0,75.2367,75.3186,75.2367,75.2814,172573.0
2020-05-26 09:35:00,101.08,101.15,101.08,101.09,80666.0,75.2814,75.3335,75.2814,75.2888,80666.0
2020-05-26 09:40:00,101.09,101.22,101.09,101.22,215048.0,75.2888,75.3856,75.2888,75.3856,215048.0
2020-05-26 09:45:00,101.22,101.34,101.2,101.31,478906.0,75.3856,75.475,75.3707,75.4527,478906.0
2020-05-26 09:50:00,101.32,101.41,101.29,101.39,123615.0,75.4601,75.5271,75.4378,75.5122,123615.0
2020-05-26 09:55:00,101.38,101.4,101.28,101.34,83856.0,75.5048,75.5197,75.4303,75.475,83856.0
2020-05-26 10:00:00,101.34,101.38,101.32,101.32,81050.0,75.475,75.5048,75.4601,75.4601,81050.0
2020-05-26 10:05:00,101.31,101.35,101.27,101.34,66834.0,75.4527,75.4824,75.4229,75.475,66834.0
2020-05-26 10:10:00,101.33,101.35,101.29,101.32,23467.0,75.4676,75.4824,75.4378,75.4601,23467.0
2020-05-26 10:15:00,101.33,101.41,101.33,101.41,56107.0,75.4676,75.5271,75.4676,75.5271,56107.0
2020-05-26 10:20:00,101.4,101.42,101.38,101.41,65567.0,75.5197,75.5346,75.5048,75.5271,65567.0
2020-05-26 10:25:00,101.42,101.46,101.38,101.45,65213.0,75.5346,75.5644,75.5048,75.5569,65213.0
2020-05-26 10:30:00,101.45,101.46,101.4,101.4,52466.0,75.5569,75.5644,75.5197,75.5197,52466.0
2020-05-26 10:35:00,101.41,101.43,101.4,101.42,27343.0,75.5271,75.542,75.5197,75.5346,27343.0
2020-05-26 10:40:00,101.41,101.42,101.33,101.34,84981.0,75.5271,75.5346,75.4676,75.475,84981.0
2020-05-26 10:45:00,101.35,101.4,101.33,101.37,109636.0,75.4824,75.5197,75.4676,75.4973,109636.0
2020-05-26 10:50:00,101.38,101.38,101.35,101.36,78888.0,75.5048,75.5048,75.4824,75.4899,78888.0
2020-05-26 10:55:00,101.35,101.38,101.31,101.32,398969.0,75.4824,75.5048,75.4527,75.4601,398969.0
2020-05-26 11:00:00,101.32,101.35,101.32,101.32,46154.0,75.4601,75.4824,75.4601,75.4601,46154.0
2020-05-26 11:05:00,101.31,101.35,101.28,101.32,324004.0,75.4527,75.4824,75.4303,75.4601,324004.0
2020-05-26 11:10:00,101.32,101.37,101.31,101.36,61586.0,75.4601,75.4973,75.4527,75.4899,61586.0
2020-05-26 11:15:00,101.36,101.37,101.33,101.36,48013.0,75.4899,75.4973,75.4676,75.4899,48013.0
2020-05-26 11:20:00,101.36,101.37,101.34,101.34,232152.0,75.4899,75.4973,75.475,75.475,232152.0
2020-05-26 11:25:00,101.34,101.34,101.23,101.28,136468.0,75.475,75.475,75.3931,75.4303,136468.0
2020-05-26 11:30:00,101.28,101.33,101.26,101.29,47432.0,75.4303,75.4676,75.4154,75.4378,47432.0
2020-05-26 11:35:00,101.29,101.3,101.24,101.29,45815.0,75.4378,75.4452,75.4005,75.4378,45815.0
2020-05-26 11:40:00,101.3,101.31,101.25,101.27,83514.0,75.4452,75.4527,75.408,75.4229,83514.0
2020-05-26 11:45:00,101.27,101.27,101.2,101.24,114872.0,75.4229,75.4229,75.3707,75.4005,114872.0
2020-05-26 11:50:00,101.24,101.28,101.24,101.26,131795.0,75.4005,75.4303,75.4005,75.4154,131795.0
2020-05-26 11:55:00,101.25,101.28,101.21,101.28,58430.0,75.408,75.4303,75.3782,75.4303,58430.0
2020-05-26 12:00:00,101.28,101.28,101.23,101.28,24255.0,75.4303,75.4303,75.3931,75.4303,24255.0
2020-05-26 12:05:00,101.26,101.29,101.26,101.29,8048.0,75.4154,75.4378,75.4154,75.4378,8048.0
2020-05-26 12:10:00,101.29,101.33,101.28,101.31,13405.0,75.4378,75.4676,75.4303,75.4527,13405.0
2020-05-26 12:15:00,101.31,101.32,101.26,101.27,31440.0,75.4527,75.4601,75.4154,75.4229,31440.0
2020-05-26 12:20:00,101.26,101.28,101.23,101.27,22087.0,75.4154,75.4303,75.3931,75.4229,22087.0
2020-05-26 12:25:00,101.27,101.29,101.26,101.29,9710.0,75.4229,75.4378,75.4154,75.4378,9710.0
2020-05-26 12:30:00,101.29,101.33,101.28,101.33,87726.0,75.4378,75.4676,75.4303,75.4676,87726.0
2020-05-26 12:35:00,101.33,101.37,101.32,101.37,42068.0,75.4676,75.4973,75.4601,75.4973,42068.0
2020-05-26 12:40:00,101.37,101.39,101.37,101.39,35802.0,75.4973,75.5122,75.4973,75.5122,35802.0
2020-05-26 12:45:00,101.39,101.4,101.38,101.4,31555.0,75.5122,75.5197,75.5048,75.5197,31555.0
2020-05-26 12:50:00,101.4,101.41,101.39,101.41,28348.0,75.5197,75.5271,75.5122,75.5271,28348.0
2020-05-26 12:55:00,101.41,101.42,101.4,101.42,173405.0,75.5271,75.5346,75.5197,75.5346,173405.0
2020-05-26 13:00:00,101.42,101.42,101.4,101.42,73038.0,75.5346,75.5346,75.5197,75.5346,73038.0
2020-05-26 13:05:00,101.42,101.43,101.41,101.42,50293.0,75.5346,75.542,75.5271,75.5346,50293.0
2020-05-26 13:10:00,101.43,101.43,101.4,101.41,52990.0,75.542,75.542,75.5197,75.5271,52990.0
2020-05-26 13:15:00,101.41,101.43,101.41,101.42,24204.0,75.5271,75.542,75.5271,75.5346,24204.0
2020-05-26 13:20:00,101.42,101.42,101.41,101.42,47266.0,75.5346,75.5346,75.5271,75.5346,47266.0
2020-05-26 13:25:00,101.42,101.44,101.41,101.44,66535.0,75.5346,75.5495,75.5271,75.5495,66535.0
2020-05-26 13:30:00,101.43,101.44,101.41,101.41,29355.0,75.542,75.5495,75.5271,75.5271,29355.0
2020-05-26 13:35:00,101.42,101.43,101.41,101.42,17464.0,75.5346,75.542,75.5271,75.5346,17464.0
2020-05-26 13:40:00,101.42,101.42,101.41,101.42,13141.0,75.5346,75.5346,75.5271,75.5346,13141.0
2020-05-26 13:45:00,101.42,101.42,101.4,101.41,28845.0,75.5346,75.5346,75.5197,75.5271,28845.0
2020-05-26 13:50:00,101.4,101.42,101.4,101.41,43966.0,75.5197,75.5346,75.5197,75.5271,43966.0
2020-05-26 13:55:00,101.41,101.41,101.39,101.39,32823.0,75.5271,75.5271,75.5122,75.5122,32823.0
2020-05-26 14:00:00,101.39,101.41,101.38,101.4,62606.0,75.5122,75.5271,75.5048,75.5197,62606.0
2020-05-26 14:05:00,101.4,101.4,101.37,101.38,46245.0,75.5197,75.5197,75.4973,75.5048,46245.0
2020-05-26 14:10:00,101.38,101.39,101.37,101.38,90332.0,75.5048,75.5122,75.4973,75.5048,90332.0
2020-05-26 14:15:00,101.38,101.4,101.37,101.4,65917.0,75.5048,75.5197,75.4973,75.5197,65917.0
2020-05-26 14:20:00,101.4,101.41,101.39,101.4,43561.0,75.5197,75.5271,75.5122,75.5197,43561.0
2020-05-26 14:25:00,101.4,101.41,101.39,101.4,21074.0,75.5197,75.5271,75.5122,75.5197,21074.0
2020-05-26 14:30:00,101.4,101.44,101.39,101.43,41384.0,75.5197,75.5495,75.5122,75.542,41384.0
2020-05-26 14:35:00,101.44,101.46,101.43,101.45,74338.0,75.5495,75.5644,75.542,75.5569,74338.0
2020-05-26 14:40:00,101.45,101.46,101.43,101.45,92364.0,75.5569,75.5644,75.542,75.5569,92364.0
2020-05-26 14:45:00,101.45,101.47,101.44,101.46,183124.0,75.5569,75.5718,75.5495,75.5644,183124.0
2020-05-26 14:50:00,101.46,101.47,101.45,101.46,50758.0,75.5644,75.5718,75.5569,75.5644,50758.0
2020-05-26 14:55:00,101.45,101.48,101.44,101.45,44600.0,75.5569,75.5793,75.5495,75.5569,44600.0
2020-05-26 15:00:00,101.45,101.49,101.41,101.42,112232.0,75.5569,75.5867,75.5271,75.5346,112232.0
2020-05-26 15:05:00,101.42,101.42,101.39,101.4,20169.0,75.5346,75.5346,75.5122,75.5197,20169.0
2020-05-26 15:10:00,101.4,101.45,101.4,101.44,454127.0,75.5197,75.5569,75.5197,75.5495,454127.0
2020-05-26 15:15:00,101.44,101.44,101.4,101.41,53607.0,75.5495,75.5495,75.5197,75.5271,53607.0
2020-05-26 15:20:00,101.41,101.45,101.4,101.45,53467.0,75.5271,75.5569,75.5197,75.5569,53467.0
2020-05-26 15:25:00,101.45,101.46,101.39,101.39,114472.0,75.5569,75.5644,75.5122,75.5122,114472.0
2020-05-26 15:30:00,101.38,101.42,101.27,101.32,78850.0,75.5048,75.5346,75.4229,75.4601,78850.0
2020-05-26 15:35:00,101.32,101.36,101.28,101.34,42152.0,75.4601,75.4899,75.4303,75.475,42152.0
2020-05-26 15:40:00,101.33,101.34,101.21,101.23,41538.0,75.4676,75.475,75.3782,75.3931,41538.0
2020-05-26 15:45:00,101.23,101.25,101.17,101.18,34762.0,75.3931,75.408,75.3484,75.3558,34762.0
2020-05-26 15:50:00,101.19,101.23,101.18,101.2,134716.0,75.3633,75.3931,75.3558,75.3707,134716.0
2020-05-26 15:55:00,101.2,101.23,101.1,101.17,370568.0,75.3707,75.3931,75.2963,75.3484,370568.0
2020-05-27 09:30:00,101.86,101.89,101.49,101.57,140963.0,75.8623,75.8846,75.5867,75.6463,140963.0
2020-05-27 09:35:00,101.58,101.64,101.48,101.48,98060.0,75.6537,75.6984,75.5793,75.5793,98060.0
2020-05-27 09:40:00,101.48,101.55,101.44,101.53,83084.0,75.5793,75.6314,75.5495,75.6165,83084.0
2020-05-27 09:45:00,101.53,101.56,101.39,101.39,49577.0,75.6165,75.6388,75.5122,75.5122,49577.0
2020-05-27 09:50:00,101.39,101.44,101.25,101.26,104720.0,75.5122,75.5495,75.408,75.4154,104720.0
2020-05-27 09:55:00,101.27,101.36,101.27,101.35,379438.0,75.4229,75.4899,75.4229,75.4824,379438.0
2020-05-27 10:00:00,101.35,101.37,101.29,101.34,189932.0,75.4824,75.4973,75.4378,75.475,189932.0
2020-05-27 10:05:00,101.34,101.44,101.34,101.38,62611.0,75.475,75.5495,75.475,75.5048,62611.0
2020-05-27 10:10:00,101.38,101.5,101.38,101.48,77758.0,75.5048,75.5942,75.5048,75.5793,77758.0
2020-05-27 10:15:00,101.48,101.55,101.48,101.49,65490.0,75.5793,75.6314,75.5793,75.5867,65490.0
2020-05-27 10:20:00,101.49,101.51,101.35,101.42,81961.0,75.5867,75.6016,75.4824,75.5346,81961.0
2020-05-27 10:25:00,101.41,101.47,101.38,101.43,48960.0,75.5271,75.5718,75.5048,75.542,48960.0
2020-05-27 10:30:00,101.44,101.44,101.31,101.35,87294.0,75.5495,75.5495,75.4527,75.4824,87294.0
2020-05-27 10:35:00,101.34,101.35,101.23,101.25,210945.0,75.475,75.4824,75.3931,75.408,210945.0
2020-05-27 10:40:00,101.26,101.26,101.11,101.19,97888.0,75.4154,75.4154,75.3037,75.3633,97888.0
2020-05-27 10:45:00,101.2,101.2,100.93,100.94,71368.0,75.3707,75.3707,75.1696,75.1771,71368.0
2020-05-27 10:50:00,100.95,101.09,100.94,101.06,75396.0,75.1845,75.2888,75.1771,75.2665,75396.0
2020-05-27 10:55:00,101.07,101.13,101.01,101.11,108020.0,75.2739,75.3186,75.2292,75.3037,108020.0
2020-05-27 11:00:00,101.11,101.28,101.04,101.25,140225.0,75.3037,75.4303,75.2516,75.408,140225.0
2020-05-27 11:05:00,101.24,101.3,101.19,101.26,335305.0,75.4005,75.4452,75.3633,75.4154,335305.0
2020-05-27 11:10:00,101.26,101.31,101.25,101.26,45342.0,75.4154,75.4527,75.408,75.4154,45342.0
2020-05-27 11:15:00,101.26,101.3,101.19,101.3,41287.0,75.4154,75.4452,75.3633,75.4452,41287.0
2020-05-27 11:20:00,101.29,101.29,101.24,101.24,47211.0,75.4378,75.4378,75.4005,75.4005,47211.0
2020-05-27 11:25:00,101.25,101.31,101.23,101.3,45909.0,75.408,75.4527,75.3931,75.4452,45909.0
2020-05-27 11:30:00,101.3,101.35,101.3,101.33,46371.0,75.4452,75.4824,75.4452,75.4676,46371.0
2020-05-27 11:35:00,101.33,101.38,101.13,101.23,90344.0,75.4676,75.5048,75.3186,75.3931,90344.0
2020-05-27 11:40:00,101.22,101.25,101.19,101.23,39810.0,75.3856,75.408,75.3633,75.3931,39810.0
2020-05-27 11:45:00,101.23,101.34,101.23,101.32,59387.0,75.3931,75.475,75.3931,75.4601,59387.0
2020-05-27 11:50:00,101.32,101.32,101.26,101.27,70803.0,75.4601,75.4601,75.4154,75.4229,70803.0
2020-05-27 11:55:00,101.28,101.35,101.26,101.32,117040.0,75.4303,75.4824,75.4154,75.4601,117040.0
2020-05-27 12:00:00,101.32,101.37,101.29,101.36,160321.0,75.4601,75.4973,75.4378,75.4899,160321.0
2020-05-27 12:05:00,101.35,101.41,101.31,101.41,95015.0,75.4824,75.5271,75.4527,75.5271,95015.0
2020-05-27 12:10:00,101.4,101.41,101.35,101.37,76889.0,75.5197,75.5271,75.4824,75.4973,76889.0
2020-05-27 12:15:00,101.38,101.41,101.37,101.39,105309.0,75.5048,75.5271,75.4973,75.5122,105309.0
2020-05-27 12:20:00,101.4,101.4,101.3,101.32,44857.0,75.5197,75.5197,75.4452,75.4601,44857.0
2020-05-27 12:25:00,101.32,101.37,101.29,101.3,33990.0,75.4601,75.4973,75.4378,75.4452,33990.0
2020-05-27 12:30:00,101.31,101.4,101.28,101.39,17316.0,75.4527,75.5197,75.4303,75.5122,17316.0
2020-05-27 12:35:00,101.38,101.41,101.36,101.4,29054.0,75.5048,75.5271,75.4899,75.5197,29054.0
2020-05-27 12:40:00,101.4,101.41,101.37,101.41,50604.0,75.5197,75.5271,75.4973,75.5271,50604.0
2020-05-27 12:45:00,101.41,101.45,101.39,101.4,115449.0,75.5271,75.5569,75.5122,75.5197,115449.0
2020-05-27 12:50:00,101.4,101.45,101.39,101.43,38303.0,75.5197,75.5569,75.5122,75.542,38303.0
2020-05-27 12:55:00,101.43,101.43,101.37,101.39,33876.0,75.542,75.542,75.4973,75.5122,33876.0
2020-05-27 13:00:00,101.39,101.42,101.3,101.4,45492.0,75.5122,75.5346,75.4452,75.5197,45492.0
2020-05-27 13:05:00,101.39,101.41,101.36,101.37,13499.0,75.5122,75.5271,75.4899,75.4973,13499.0
2020-05-27 13:10:00,101.37,101.39,101.33,101.36,11797.0,75.4973,75.5122,75.4676,75.4899,11797.0
2020-05-27 13:15:00,101.36,101.37,101.33,101.37,9874.0,75.4899,75.4973,75.4676,75.4973,9874.0
2020-05-27 13:20:00,101.37,101.4,101.35,101.35,17022.0,75.4973,75.5197,75.4824,75.4824,17022.0
2020-05-27 13:25:00,101.35,101.38,101.31,101.33,13918.0,75.4824,75.5048,75.4527,75.4676,13918.0
2020-05-27 13:30:00,101.34,101.34,101.24,101.26,27559.0,75.475,75.475,75.4005,75.4154,27559.0
2020-05-27 13:35:00,101.26,101.36,101.24,101.35,32785.0,75.4154,75.4899,75.4005,75.4824,32785.0
2020-05-27 13:40:00,101.34,101.34,101.31,101.32,11075.0,75.475,75.475,75.4527,75.4601,11075.0
2020-05-27 13:45:00,101.32,101.32,101.29,101.32,30435.0,75.4601,75.4601,75.4378,75.4601,30435.0
2020-05-27 13:50:00,101.32,101.34,101.3,101.33,37424.0,75.4601,75.475,75.4452,75.4676,37424.0
2020-05-27 13:55:00,101.33,101.34,101.32,101.34,16610.0,75.4676,75.475,75.4601,75.475,16610.0
2020-05-27 14:00:00,101.34,101.43,101.34,101.42,101717.0,75.475,75.542,75.475,75.5346,101717.0
2020-05-27 14:05:00,101.43,101.45,101.4,101.44,24733.0,75.542,75.5569,75.5197,75.5495,24733.0
2020-05-27 14:10:00,101.44,101.49,101.44,101.48,37210.0,75.5495,75.5867,75.5495,75.5793,37210.0
2020-05-27 14:15:00,101.47,101.48,101.45,101.46,18756.0,75.5718,75.5793,75.5569,75.5644,18756.0
2020-05-27 14:20:00,101.47,101.47,101.4,101.41,27184.0,75.5718,75.5718,75.5197,75.5271,27184.0
2020-05-27 14:25:00,101.41,101.47,101.4,101.45,28528.0,75.5271,75.5718,75.5197,75.5569,28528.0
2020-05-27 14:30:00,101.45,101.49,101.4,101.47,22120.0,75.5569,75.5867,75.5197,75.5718,22120.0
2020-05-27 14:35:00,101.47,101.48,101.42,101.43,14128.0,75.5718,75.5793,75.5346,75.542,14128.0
2020-05-27 14:40:00,101.43,101.43,101.39,101.42,25693.0,75.542,75.542,75.5122,75.5346,25693.0
2020-05-27 14:45:00,101.41,101.42,101.37,101.4,72325.0,75.5271,75.5346,75.4973,75.5197,72325.0
2020-05-27 14:50:00,101.4,101.44,101.39,101.42,69187.0,75.5197,75.5495,75.5122,75.5346,69187.0
2020-05-27 14:55:00,101.42,101.43,101.4,101.41,104075.0,75.5346,75.542,75.5197,75.5271,104075.0
2020-05-27 15:00:00,101.41,101.43,101.36,101.37,63005.0,75.5271,75.542,75.4899,75.4973,63005.0
2020-05-27 15:05:00,101.37,101.39,101.35,101.37,44476.0,75.4973,75.5122,75.4824,75.4973,44476.0
2020-05-27 15:10:00,101.38,101.41,101.37,101.4,41771.0,75.5048,75.5271,75.4973,75.5197,41771.0
2020-05-27 15:15:00,101.4,101.42,101.34,101.39,37729.0,75.5197,75.5346,75.475,75.5122,37729.0
2020-05-27 15:20:00,101.4,101.43,101.39,101.42,8971.0,75.5197,75.542,75.5122,75.5346,8971.0
2020-05-27 15:25:00,101.42,101.46,101.41,101.45,9311.0,75.5346,75.5644,75.5271,75.5569,9311.0
2020-05-27 15:30:00,101.45,101.45,101.4,101.41,40786.0,75.5569,75.5569,75.5197,75.5271,40786.0
2020-05-27 15:35:00,101.41,101.45,101.39,101.43,63275.0,75.5271,75.5569,75.5122,75.542,63275.0
2020-05-27 15:40:00,101.43,101.48,101.41,101.48,86304.0,75.542,75.5793,75.5271,75.5793,86304.0
2020-05-27 15:45:00,101.48,101.5,101.41,101.44,92923.0,75.5793,75.5942,75.5271,75.5495,92923.0
2020-05-27 15:50:00,101.44,101.48,101.42,101.46,89123.0,75.5495,75.5793,75.5346,75.5644,89123.0
2020-05-27 15:55:00,101.46,101.48,101.42,101.45,404315.0,75.5644,75.5793,75.5346,75.5569,404315.0
2020-05-28 09:30:00,101.63,101.73,101.37,101.46,80140.0,75.691,75.7655,75.4973,75.5644,80140.0
2020-05-28 09:35:00,101.47,101.58,101.4,101.42,163409.0,75.5718,75.6537,75.5197,75.5346,163409.0
2020-05-28 09:40:00,101.44,101.56,101.39,101.51,123807.0,75.5495,75.6388,75.5122,75.6016,123807.0
2020-05-28 09:45:00,101.53,101.54,101.42,101.42,92650.0,75.6165,75.624,75.5346,75.5346,92650.0
2020-05-28 09:50:00,101.43,101.51,101.43,101.49,141639.0,75.542,75.6016,75.542,75.5867,141639.0
2020-05-28 09:55:00,101.48,101.51,101.43,101.51,51151.0,75.5793,75.6016,75.542,75.6016,51151.0
2020-05-28 10:00:00,101.52,101.53,101.43,101.48,40638.0,75.6091,75.6165,75.542,75.5793,40638.0
2020-05-28 10:05:00,101.48,101.6,101.45,101.58,60438.0,75.5793,75.6686,75.5569,75.6537,60438.0
2020-05-28 10:10:00,101.57,101.65,101.54,101.55,39060.0,75.6463,75.7059,75.624,75.6314,39060.0
2020-05-28 10:15:00,101.56,101.56,101.47,101.51,63379.0,75.6388,75.6388,75.5718,75.6016,63379.0
2020-05-28 10:20:00,101.5,101.59,101.5,101.57,41722.0,75.5942,75.6612,75.5942,75.6463,41722.0
2020-05-28 10:25:00,101.57,101.64,101.54,101.59,26877.0,75.6463,75.6984,75.624,75.6612,26877.0
2020-05-28 10:30:00,101.61,101.64,101.58,101.63,58569.0,75.6761,75.6984,75.6537,75.691,58569.0
2020-05-28 10:35:00,101.63,101.66,101.61,101.66,169158.0,75.691,75.7133,75.6761,75.7133,169158.0
2020-05-28 10:40:00,101.66,101.68,101.64,101.67,171288.0,75.7133,75.7282,75.6984,75.7208,171288.0
2020-05-28 10:45:00,101.67,101.72,101.66,101.71,35025.0,75.7208,75.758,75.7133,75.7506,35025.0
2020-05-28 10:50:00,101.71,101.71,101.65,101.66,36202.0,75.7506,75.7506,75.7059,75.7133,36202.0
2020-05-28 10:55:00,101.66,101.72,101.65,101.71,23409.0,75.7133,75.758,75.7059,75.7506,23409.0
2020-05-28 11:00:00,101.71,101.72,101.67,101.7,27008.0,75.7506,75.758,75.7208,75.7431,27008.0
2020-05-28 11:05:00,101.71,101.75,101.64,101.64,36102.0,75.7506,75.7804,75.6984,75.6984,36102.0
2020-05-28 11:10:00,101.64,101.67,101.63,101.67,53715.0,75.6984,75.7208,75.691,75.7208,53715.0
2020-05-28 11:15:00,101.67,101.68,101.65,101.65,118269.0,75.7208,75.7282,75.7059,75.7059,118269.0
2020-05-28 11:20:00,101.66,101.66,101.6,101.64,61035.0,75.7133,75.7133,75.6686,75.6984,61035.0
2020-05-28 11:25:00,101.65,101.71,101.61,101.71,58859.0,75.7059,75.7506,75.6761,75.7506,58859.0
2020-05-28 11:30:00,101.71,101.73,101.67,101.68,83109.0,75.7506,75.7655,75.7208,75.7282,83109.0
2020-05-28 11:35:00,101.67,101.73,101.67,101.7,53196.0,75.7208,75.7655,75.7208,75.7431,53196.0
2020-05-28 11:40:00,101.7,101.72,101.65,101.71,61177.0,75.7431,75.758,75.7059,75.7506,61177.0
2020-05-28 11:45:00,101.71,101.76,101.7,101.76,58737.0,75.7506,75.7878,75.7431,75.7878,58737.0
2020-05-28 11:50:00,101.76,101.79,101.76,101.79,36363.0,75.7878,75.8101,75.7878,75.8101,36363.0
2020-05-28 11:55:00,101.79,101.81,101.78,101.8,65858.0,75.8101,75.825,75.8027,75.8176,65858.0
2020-05-28 12:00:00,101.8,101.81,101.78,101.8,37637.0,75.8176,75.825,75.8027,75.8176,37637.0
2020-05-28 12:05:00,101.8,101.84,101.79,101.83,53416.0,75.8176,75.8474,75.8101,75.8399,53416.0
2020-05-28 12:10:00,101.83,101.85,101.83,101.84,22011.0,75.8399,75.8548,75.8399,75.8474,22011.0
2020-05-28 12:15:00,101.84,101.87,101.83,101.87,75785.0,75.8474,75.8697,75.8399,75.8697,75785.0
2020-05-28 12:20:00,101.86,101.87,101.86,101.87,6369.0,75.8623,75.8697,75.8623,75.8697,6369.0
2020-05-28 12:25:00,101.86,101.87,101.85,101.86,75263.0,75.8623,75.8697,75.8548,75.8623,75263.0
2020-05-28 12:30:00,101.87,101.89,101.85,101.89,71956.0,75.8697,75.8846,75.8548,75.8846,71956.0
2020-05-28 12:35:00,101.88,101.97,101.87,101.96,68931.0,75.8772,75.9442,75.8697,75.9368,68931.0
2020-05-28 12:40:00,101.96,102.02,101.96,101.98,54612.0,75.9368,75.9814,75.9368,75.9517,54612.0
2020-05-28 12:45:00,101.98,102.02,101.98,101.98,70179.0,75.9517,75.9814,75.9517,75.9517,70179.0
2020-05-28 12:50:00,101.98,101.99,101.93,101.94,203014.0,75.9517,75.9591,75.9144,75.9219,203014.0
2020-05-28 12:55:00,101.94,101.97,101.93,101.94,96455.0,75.9219,75.9442,75.9144,75.9219,96455.0
2020-05-28 13:00:00,101.94,101.99,101.93,101.98,286541.0,75.9219,75.9591,75.9144,75.9517,286541.0
2020-05-28 13:05:00,101.97,101.98,101.95,101.98,85214.0,75.9442,75.9517,75.9293,75.9517,85214.0
2020-05-28 13:10:00,101.98,101.99,101.95,101.97,193500.0,75.9517,75.9591,75.9293,75.9442,193500.0
2020-05-28 13:15:00,101.98,102.01,101.96,101.97,44469.0,75.9517,75.974,75.9368,75.9442,44469.0
2020-05-28 13:20:00,101.97,102.0,101.95,102.0,32497.0,75.9442,75.9665,75.9293,75.9665,32497.0
2020-05-28 13:25:00,102.0,102.03,101.98,102.02,42910.0,75.9665,75.9889,75.9517,75.9814,42910.0
2020-05-28 13:30:00,102.02,102.06,102.01,102.06,63268.0,75.9814,76.0112,75.974,76.0112,63268.0
2020-05-28 13:35:00,102.06,102.08,102.05,102.08,66411.0,76.0112,76.0261,76.0038,76.0261,66411.0
2020-05-28 13:40:00,102.08,102.08,102.02,102.04,57142.0,76.0261,76.0261,75.9814,75.9963,57142.0
2020-05-28 13:45:00,102.04,102.07,102.0,102.01,52741.0,75.9963,76.0187,75.9665,75.974,52741.0
2020-05-28 13:50:00,102.0,102.0,101.93,101.98,45839.0,75.9665,75.9665,75.9144,75.9517,45839.0
2020-05-28 13:55:00,101.98,102.04,101.98,102.02,394106.0,75.9517,75.9963,75.9517,75.9814,394106.0
2020-05-28 14:00:00,102.01,102.05,102.01,102.03,56744.0,75.974,76.0038,75.974,75.9889,56744.0
2020-05-28 14:05:00,102.02,102.04,102.01,102.03,92619.0,75.9814,75.9963,75.974,75.9889,92619.0
2020-05-28 14:10:00,102.02,102.02,101.96,102.01,138697.0,75.9814,75.9814,75.9368,75.974,138697.0
2020-05-28 14:15:00,102.0,102.06,101.99,102.05,53566.0,75.9665,76.0112,75.9591,76.0038,53566.0
2020-05-28 14:20:00,102.04,102.05,101.99,102.0,105787.0,75.9963,76.0038,75.9591,75.9665,105787.0
2020-05-28 14:25:00,102.0,102.01,101.97,101.98,108956.0,75.9665,75.974,75.9442,75.9517,108956.0
2020-05-28 14:30:00,101.98,102.03,101.96,102.02,427603.0,75.9517,75.9889,75.9368,75.9814,427603.0
2020-05-28 14:35:00,102.02,102.03,101.97,101.98,66455.0,75.9814,75.9889,75.9442,75.9517,66455.0
2020-05-28 14:40:00,101.98,102.0,101.95,101.95,30157.0,75.9517,75.9665,75.9293,75.9293,30157.0
2020-05-28 14:45:00,101.95,101.96,101.93,101.95,492983.0,75.9293,75.9368,75.9144,75.9293,492983.0
2020-05-28 14:50:00,101.95,101.97,101.88,101.89,388205.0,75.9293,75.9442,75.8772,75.8846,388205.0
2020-05-28 14:55:00,101.89,101.89,101.83,101.84,594740.0,75.8846,75.8846,75.8399,75.8474,594740.0
2020-05-28 15:00:00,101.84,101.87,101.83,101.86,228499.0,75.8474,75.8697,75.8399,75.8623,228499.0
2020-05-28 15:05:00,101.86,101.9,101.86,101.89,75825.0,75.8623,75.8921,75.8623,75.8846,75825.0
2020-05-28 15:10:00,101.89,101.92,101.88,101.92,57466.0,75.8846,75.907,75.8772,75.907,57466.0
2020-05-28 15:15:00,101.92,101.93,101.72,101.73,136516.0,75.907,75.9144,75.758,75.7655,136516.0
2020-05-28 15:20:00,101.73,101.76,101.68,101.76,117966.0,75.7655,75.7878,75.7282,75.7878,117966.0
2020-05-28 15:25:00,101.75,101.77,101.64,101.64,85639.0,75.7804,75.7953,75.6984,75.6984,85639.0
2020-05-28 15:30:00,101.64,101.67,101.54,101.57,129339.0,75.6984,75.7208,75.624,75.6463,129339.0
2020-05-28 15:35:00,101.57,101.61,101.53,101.58,155453.0,75.6463,75.6761,75.6165,75.6537,155453.0
2020-05-28 15:40:00,101.57,101.6,101.54,101.59,233315.0,75.6463,75.6686,75.624,75.6612,233315.0
2020-05-28 15:45:00,101.58,101.6,101.45,101.46,322237.0,75.6537,75.6686,75.5569,75.5644,322237.0
2020-05-28 15:50:00,101.46,101.51,101.43,101.49,220336.0,75.5644,75.6016,75.542,75.5867,220336.0
2020-05-28 15:55:00,101.5,101.56,101.49,101.51,330564.0,75.5942,75.6388,75.5867,75.6016,330564.0
2020-05-29 09:30:00,101.5,101.63,101.46,101.56,60020.0,75.5942,75.691,75.5644,75.6388,60020.0
2020-05-29 09:35:00,101.54,101.61,101.5,101.58,64584.0,75.624,75.6761,75.5942,75.6537,64584.0
2020-05-29 09:40:00,101.57,101.62,101.53,101.61,51827.0,75.6463,75.6835,75.6165,75.6761,51827.0
2020-05-29 09:45:00,101.6,101.71,101.57,101.66,68322.0,75.6686,75.7506,75.6463,75.7133,68322.0
2020-05-29 09:50:00,101.65,101.69,101.63,101.66,30484.0,75.7059,75.7357,75.691,75.7133,30484.0
2020-05-29 09:55:00,101.66,101.68,101.54,101.59,40839.0,75.7133,75.7282,75.624,75.6612,40839.0
2020-05-29 10:00:00,101.59,101.66,101.56,101.65,51088.0,75.6612,75.7133,75.6388,75.7059,51088.0
2020-05-29 10:05:00,101.65,101.69,101.55,101.57,69227.0,75.7059,75.7357,75.6314,75.6463,69227.0
2020-05-29 10:10:00,101.58,101.64,101.56,101.63,66088.0,75.6537,75.6984,75.6388,75.691,66088.0
2020-05-29 10:15:00,101.63,101.7,101.61,101.67,57779.0,75.691,75.7431,75.6761,75.7208,57779.0
2020-05-29 10:20:00,101.67,101.68,101.58,101.62,45033.0,75.7208,75.7282,75.6537,75.6835,45033.0
2020-05-29 10:25:00,101.62,101.65,101.51,101.57,41312.0,75.6835,75.7059,75.6016,75.6463,41312.0
2020-05-29 10:30:00,101.59,101.64,101.58,101.59,55842.0,75.6612,75.6984,75.6537,75.6612,55842.0
2020-05-29 10:35:00,101.59,101.61,101.53,101.57,90573.0,75.6612,75.6761,75.6165,75.6463,90573.0
2020-05-29 10:40:00,101.57,101.59,101.48,101.55,118864.0,75.6463,75.6612,75.5793,75.6314,118864.0
2020-05-29 10:45:00,101.55,101.55,101.39,101.41,144170.0,75.6314,75.6314,75.5122,75.5271,144170.0
2020-05-29 10:50:00,101.41,101.43,101.29,101.31,84912.0,75.5271,75.542,75.4378,75.4527,84912.0
2020-05-29 10:55:00,101.31,101.42,101.3,101.39,468919.0,75.4527,75.5346,75.4452,75.5122,468919.0
2020-05-29 11:00:00,101.39,101.43,101.28,101.31,61469.0,75.5122,75.542,75.4303,75.4527,61469.0
2020-05-29 11:05:00,101.31,101.47,101.31,101.4,93454.0,75.4527,75.5718,75.4527,75.5197,93454.0
2020-05-29 11:10:00,101.39,101.51,101.38,101.51,48352.0,75.5122,75.6016,75.5048,75.6016,48352.0
2020-05-29 11:15:00,101.51,101.53,101.4,101.46,106263.0,75.6016,75.6165,75.5197,75.5644,106263.0
2020-05-29 11:20:00,101.45,101.5,101.43,101.44,45994.0,75.5569,75.5942,75.542,75.5495,45994.0
2020-05-29 11:25:00,101.43,101.53,101.42,101.48,70447.0,75.542,75.6165,75.5346,75.5793,70447.0
2020-05-29 11:30:00,101.48,101.51,101.39,101.42,88864.0,75.5793,75.6016,75.5122,75.5346,88864.0
2020-05-29 11:35:00,101.42,101.49,101.42,101.47,50981.0,75.5346,75.5867,75.5346,75.5718,50981.0
2020-05-29 11:40:00,101.47,101.51,101.44,101.44,56905.0,75.5718,75.6016,75.5495,75.5495,56905.0
2020-05-29 11:45:00,101.45,101.55,101.44,101.55,57661.0,75.5569,75.6314,75.5495,75.6314,57661.0
2020-05-29 11:50:00,101.54,101.58,101.51,101.51,70833.0,75.624,75.6537,75.6016,75.6016,70833.0
2020-05-29 11:55:00,101.52,101.55,101.51,101.53,72846.0,75.6091,75.6314,75.6016,75.6165,72846.0
2020-05-29 12:00:00,101.54,101.54,101.51,101.53,57713.0,75.624,75.624,75.6016,75.6165,57713.0
2020-05-29 12:05:00,101.53,101.53,101.49,101.5,29100.0,75.6165,75.6165,75.5867,75.5942,29100.0
2020-05-29 12:10:00,101.5,101.54,101.49,101.5,70908.0,75.5942,75.624,75.5867,75.5942,70908.0
2020-05-29 12:15:00,101.5,101.5,101.41,101.42,79661.0,75.5942,75.5942,75.5271,75.5346,79661.0
2020-05-29 12:20:00,101.42,101.51,101.41,101.48,71488.0,75.5346,75.6016,75.5271,75.5793,71488.0
2020-05-29 12:25:00,101.47,101.56,101.47,101.53,101638.0,75.5718,75.6388,75.5718,75.6165,101638.0
2020-05-29 12:30:00,101.53,101.54,101.47,101.53,422224.0,75.6165,75.624,75.5718,75.6165,422224.0
2020-05-29 12:35:00,101.53,101.61,101.52,101.55,86536.0,75.6165,75.6761,75.6091,75.6314,86536.0
2020-05-29 12:40:00,101.56,101.58,101.54,101.57,47569.0,75.6388,75.6537,75.624,75.6463,47569.0
2020-05-29 12:45:00,101.57,101.58,101.54,101.57,41288.0,75.6463,75.6537,75.624,75.6463,41288.0
2020-05-29 12:50:00,101.56,101.57,101.47,101.52,107787.0,75.6388,75.6463,75.5718,75.6091,107787.0
2020-05-29 12:55:00,101.52,101.69,101.48,101.59,129137.0,75.6091,75.7357,75.5793,75.6612,129137.0
2020-05-29 13:00:00,101.59,101.62,101.54,101.57,51417.0,75.6612,75.6835,75.624,75.6463,51417.0
2020-05-29 13:05:00,101.57,101.62,101.55,101.62,68709.0,75.6463,75.6835,75.6314,75.6835,68709.0
2020-05-29 13:10:00,101.62,101.64,101.58,101.58,80888.0,75.6835,75.6984,75.6537,75.6537,80888.0
2020-05-29 13:15:00,101.58,101.59,101.53,101.55,43377.0,75.6537,75.6612,75.6165,75.6314,43377.0
2020-05-29 13:20:00,101.55,101.57,101.54,101.56,38069.0,75.6314,75.6463,75.624,75.6388,38069.0
2020-05-29 13:25:00,101.55,101.58,101.55,101.57,42857.0,75.6314,75.6537,75.6314,75.6463,42857.0
2020-05-29 13:30:00,101.57,101.64,101.56,101.61,350242.0,75.6463,75.6984,75.6388,75.6761,350242.0
2020-05-29 13:35:00,101.6,101.6,101.54,101.54,50802.0,75.6686,75.6686,75.624,75.624,50802.0
2020-05-29 13:40:00,101.55,101.56,101.53,101.54,36929.0,75.6314,75.6388,75.6165,75.624,36929.0
2020-05-29 13:45:00,101.54,101.56,101.52,101.56,70792.0,75.624,75.6388,75.6091,75.6388,70792.0
2020-05-29 13:50:00,101.56,101.62,101.55,101.62,97099.0,75.6388,75.6835,75.6314,75.6835,97099.0
2020-05-29 13:55:00,101.62,101.64,101.6,101.63,366302.0,75.6835,75.6984,75.6686,75.691,366302.0
2020-05-29 14:00:00,101.62,101.66,101.61,101.64,132495.0,75.6835,75.7133,75.6761,75.6984,132495.0
2020-05-29 14:05:00,101.64,101.75,101.62,101.74,156527.0,75.6984,75.7804,75.6835,75.7729,156527.0
2020-05-29 14:10:00,101.75,101.82,101.71,101.76,154788.0,75.7804,75.8325,75.7506,75.7878,154788.0
2020-05-29 14:15:00,101.76,101.78,101.74,101.78,102730.0,75.7878,75.8027,75.7729,75.8027,102730.0
2020-05-29 14:20:00,101.78,101.88,101.78,101.88,161245.0,75.8027,75.8772,75.8027,75.8772,161245.0
2020-05-29 14:25:00,101.88,102.08,101.88,102.04,206738.0,75.8772,76.0261,75.8772,75.9963,206738.0
2020-05-29 14:30:00,102.04,102.04,101.96,101.99,211737.0,75.9963,75.9963,75.9368,75.9591,211737.0
2020-05-29 14:35:00,101.99,102.02,101.94,101.95,85769.0,75.9591,75.9814,75.9219,75.9293,85769.0
2020-05-29 14:40:00,101.94,101.96,101.93,101.93,48772.0,75.9219,75.9368,75.9144,75.9144,48772.0
2020-05-29 14:45:00,101.93,101.95,101.82,101.82,112549.0,75.9144,75.9293,75.8325,75.8325,112549.0
2020-05-29 14:50:00,101.83,101.84,101.59,101.75,159578.0,75.8399,75.8474,75.6612,75.7804,159578.0
2020-05-29 14:55:00,101.75,102.07,101.68,102.07,192072.0,75.7804,76.0187,75.7282,76.0187,192072.0
2020-05-29 15:00:00,102.11,102.18,102.05,102.15,285912.0,76.0485,76.1006,76.0038,76.0783,285912.0
2020-05-29 15:05:00,102.14,102.14,102.08,102.08,115721.0,76.0708,76.0708,76.0261,76.0261,115721.0
2020-05-29 15:10:00,102.09,102.14,102.04,102.05,73008.0,76.0336,76.0708,75.9963,76.0038,73008.0
2020-05-29 15:15:00,102.07,102.07,101.96,102.03,93949.0,76.0187,76.0187,75.9368,75.9889,93949.0
2020-05-29 15:20:00,102.03,102.06,101.97,102.04,184295.0,75.9889,76.0112,75.9442,75.9963,184295.0
2020-05-29 15:25:00,102.03,102.03,101.89,101.92,177667.0,75.9889,75.9889,75.8846,75.907,177667.0
2020-05-29 15:30:00,101.92,102.04,101.92,101.96,143549.0,75.907,75.9963,75.907,75.9368,143549.0
2020-05-29 15:35:00,101.96,101.99,101.9,101.91,164999.0,75.9368,75.9591,75.8921,75.8995,164999.0
2020-05-29 15:40:00,101.91,101.93,101.9,101.93,132796.0,75.8995,75.9144,75.8921,75.9144,132796.0
2020-05-29 15:45:00,101.93,101.93,101.83,101.84,76818.0,75.9144,75.9144,75.8399,75.8474,76818.0
2020-05-29 15:50:00,101.84,101.95,101.83,101.94,403929.0,75.8474,75.9293,75.8399,75.9219,403929.0
2020-05-29 15:55:00,101.94,102.02,101.91,101.99,431472.0,75.9219,75.9814,75.8995,75.9591,431472.0
2020-06-01 09:30:00,101.34,101.39,101.18,101.28,101735.0,75.8286,75.866,75.7089,75.7837,101735.0
2020-06-01 09:35:00,101.27,101.4,101.25,101.34,193125.0,75.7763,75.8735,75.7613,75.8286,193125.0
2020-06-01 09:40:00,101.34,101.42,101.33,101.39,190875.0,75.8286,75.8885,75.8212,75.866,190875.0
2020-06-01 09:45:00,101.39,101.42,101.35,101.39,38270.0,75.866,75.8885,75.8361,75.866,38270.0
2020-06-01 09:50:00,101.39,101.42,101.37,101.4,41744.0,75.866,75.8885,75.8511,75.8735,41744.0
2020-06-01 09:55:00,101.41,101.41,101.34,101.37,33240.0,75.881,75.881,75.8286,75.8511,33240.0
2020-06-01 10:00:00,101.38,101.44,101.3,101.36,133436.0,75.8586,75.9035,75.7987,75.8436,133436.0
2020-06-01 10:05:00,101.36,101.44,101.35,101.43,52442.0,75.8436,75.9035,75.8361,75.896,52442.0
2020-06-01 10:10:00,101.43,101.48,101.38,101.43,142215.0,75.896,75.9334,75.8586,75.896,142215.0
2020-06-01 10:15:00,101.43,101.45,101.38,101.43,91369.0,75.896,75.9109,75.8586,75.896,91369.0
2020-06-01 10:20:00,101.41,101.45,101.39,101.45,478745.0,75.881,75.9109,75.866,75.9109,478745.0
2020-06-01 10:25:00,101.45,101.5,101.44,101.5,105699.0,75.9109,75.9484,75.9035,75.9484,105699.0
2020-06-01 10:30:00,101.5,101.54,101.49,101.53,342688.0,75.9484,75.9783,75.9409,75.9708,342688.0
2020-06-01 10:35:00,101.52,101.56,101.52,101.54,77215.0,75.9633,75.9933,75.9633,75.9783,77215.0
2020-06-01 10:40:00,101.54,101.55,101.51,101.53,33163.0,75.9783,75.9858,75.9558,75.9708,33163.0
2020-06-01 10:45:00,101.53,101.53,101.47,101.48,58200.0,75.9708,75.9708,75.9259,75.9334,58200.0
2020-06-01 10:50:00,101.48,101.48,101.4,101.45,209815.0,75.9334,75.9334,75.8735,75.9109,209815.0
2020-06-01 10:55:00,101.45,101.46,101.42,101.45,42183.0,75.9109,75.9184,75.8885,75.9109,42183.0
2020-06-01 11:00:00,101.46,101.46,101.41,101.42,49663.0,75.9184,75.9184,75.881,75.8885,49663.0
2020-06-01 11:05:00,101.42,101.48,101.41,101.46,66236.0,75.8885,75.9334,75.881,75.9184,66236.0
2020-06-01 11:10:00,101.45,101.52,101.43,101.51,57495.0,75.9109,75.9633,75.896,75.9558,57495.0
2020-06-01 11:15:00,101.51,101.55,101.5,101.52,37829.0,75.9558,75.9858,75.9484,75.9633,37829.0
2020-06-01 11:20:00,101.52,101.55,101.48,101.48,46621.0,75.9633,75.9858,75.9334,75.9334,46621.0
2020-06-01 11:25:00,101.48,101.49,101.43,101.47,53450.0,75.9334,75.9409,75.896,75.9259,53450.0
2020-06-01 11:30:00,101.47,101.52,101.46,101.52,151412.0,75.9259,75.9633,75.9184,75.9633,151412.0
2020-06-01 11:35:00,101.52,101.55,101.51,101.55,101462.0,75.9633,75.9858,75.9558,75.9858,101462.0
2020-06-01 11:40:00,101.55,101.57,101.54,101.57,24451.0,75.9858,76.0007,75.9783,76.0007,24451.0
2020-06-01 11:45:00,101.57,101.59,101.56,101.58,64931.0,76.0007,76.0157,75.9933,76.0082,64931.0
2020-06-01 11:50:00,101.58,101.58,101.57,101.58,21678.0,76.0082,76.0082,76.0007,76.0082,21678.0
2020-06-01 11:55:00,101.58,101.59,101.57,101.59,60534.0,76.0082,76.0157,76.0007,76.0157,60534.0
2020-06-01 12:00:00,101.59,101.59,101.58,101.59,25519.0,76.0157,76.0157,76.0082,76.0157,25519.0
2020-06-01 12:05:00,101.59,101.61,101.59,101.6,48309.0,76.0157,76.0307,76.0157,76.0232,48309.0
2020-06-01 12:10:00,101.6,101.62,101.6,101.62,60899.0,76.0232,76.0381,76.0232,76.0381,60899.0
2020-06-01 12:15:00,101.62,101.65,101.61,101.65,187234.0,76.0381,76.0606,76.0307,76.0606,187234.0
2020-06-01 12:20:00,101.65,101.7,101.65,101.7,37720.0,76.0606,76.098,76.0606,76.098,37720.0
2020-06-01 12:25:00,101.7,101.72,101.69,101.72,39343.0,76.098,76.113,76.0905,76.113,39343.0
2020-06-01 12:30:00,101.72,101.74,101.71,101.73,60544.0,76.113,76.1279,76.1055,76.1205,60544.0
2020-06-01 12:35:00,101.73,101.74,101.72,101.73,28289.0,76.1205,76.1279,76.113,76.1205,28289.0
2020-06-01 12:40:00,101.73,101.74,101.73,101.74,26224.0,76.1205,76.1279,76.1205,76.1279,26224.0
2020-06-01 12:45:00,101.75,101.77,101.74,101.77,50422.0,76.1354,76.1504,76.1279,76.1504,50422.0
2020-06-01 12:50:00,101.77,101.8,101.77,101.8,48391.0,76.1504,76.1728,76.1504,76.1728,48391.0
2020-06-01 12:55:00,101.8,101.8,101.78,101.79,67966.0,76.1728,76.1728,76.1579,76.1653,67966.0
2020-06-01 13:00:00,101.8,101.82,101.79,101.82,42065.0,76.1728,76.1878,76.1653,76.1878,42065.0
2020-06-01 13:05:00,101.82,101.85,101.81,101.85,62033.0,76.1878,76.2102,76.1803,76.2102,62033.0
2020-06-01 13:10:00,101.85,101.85,101.84,101.85,28252.0,76.2102,76.2102,76.2028,76.2102,28252.0
2020-06-01 13:15:00,101.85,101.87,101.85,101.87,38630.0,76.2102,76.2252,76.2102,76.2252,38630.0
2020-06-01 13:20:00,101.87,101.88,101.86,101.88,23934.0,76.2252,76.2327,76.2177,76.2327,23934.0
2020-06-01 13:25:00,101.88,101.92,101.88,101.92,60712.0,76.2327,76.2626,76.2327,76.2626,60712.0
2020-06-01 13:30:00,101.92,101.97,101.92,101.97,402930.0,76.2626,76.3,76.2626,76.3,402930.0
2020-06-01 13:35:00,101.97,101.98,101.95,101.98,111535.0,76.3,76.3075,76.2851,76.3075,111535.0
2020-06-01 13:40:00,101.97,101.99,101.97,101.99,42733.0,76.3,76.315,76.3,76.315,42733.0
2020-06-01 13:45:00,101.99,102.01,101.98,101.99,84776.0,76.315,76.33,76.3075,76.315,84776.0
2020-06-01 13:50:00,101.99,102.01,101.97,101.98,143261.0,76.315,76.33,76.3,76.3075,143261.0
2020-06-01 13:55:00,101.98,102.01,101.96,101.98,71398.0,76.3075,76.33,76.2926,76.3075,71398.0
2020-06-01 14:00:00,101.99,102.04,101.99,102.03,43995.0,76.315,76.3524,76.315,76.3449,43995.0
2020-06-01 14:05:00,102.04,102.05,102.0,102.05,38283.0,76.3524,76.3599,76.3225,76.3599,38283.0
2020-06-01 14:10:00,102.04,102.08,102.04,102.06,98109.0,76.3524,76.3823,76.3524,76.3674,98109.0
2020-06-01 14:15:00,102.06,102.08,102.04,102.08,73563.0,76.3674,76.3823,76.3524,76.3823,73563.0
2020-06-01 14:20:00,102.08,102.09,102.07,102.08,41198.0,76.3823,76.3898,76.3749,76.3823,41198.0
2020-06-01 14:25:00,102.08,102.13,102.08,102.13,36334.0,76.3823,76.4198,76.3823,76.4198,36334.0
2020-06-01 14:30:00,102.13,102.17,102.12,102.16,35598.0,76.4198,76.4497,76.4123,76.4422,35598.0
2020-06-01 14:35:00,102.16,102.19,102.14,102.14,160586.0,76.4422,76.4647,76.4272,76.4272,160586.0
2020-06-01 14:40:00,102.14,102.14,102.12,102.14,82494.0,76.4272,76.4272,76.4123,76.4272,82494.0
2020-06-01 14:45:00,102.13,102.14,102.1,102.14,32957.0,76.4198,76.4272,76.3973,76.4272,32957.0
2020-06-01 14:50:00,102.14,102.14,102.13,102.14,30697.0,76.4272,76.4272,76.4198,76.4272,30697.0
2020-06-01 14:55:00,102.14,102.15,102.12,102.14,45182.0,76.4272,76.4347,76.4123,76.4272,45182.0
2020-06-01 15:00:00,102.14,102.15,102.11,102.13,1518717.0,76.4272,76.4347,76.4048,76.4198,1518717.0
2020-06-01 15:05:00,102.13,102.13,102.08,102.09,104708.0,76.4198,76.4198,76.3823,76.3898,104708.0
2020-06-01 15:10:00,102.09,102.09,102.02,102.02,92903.0,76.3898,76.3898,76.3374,76.3374,92903.0
2020-06-01 15:15:00,102.02,102.04,101.98,102.04,63161.0,76.3374,76.3524,76.3075,76.3524,63161.0
2020-06-01 15:20:00,102.04,102.06,102.02,102.06,48384.0,76.3524,76.3674,76.3374,76.3674,48384.0
2020-06-01 15:25:00,102.06,102.07,102.01,102.05,33021.0,76.3674,76.3749,76.33,76.3599,33021.0
2020-06-01 15:30:00,102.05,102.13,102.03,102.12,482814.0,76.3599,76.4198,76.3449,76.4123,482814.0
2020-06-01 15:35:00,102.12,102.14,102.1,102.13,334418.0,76.4123,76.4272,76.3973,76.4198,334418.0
2020-06-01 15:40:00,102.13,102.14,102.05,102.05,119216.0,76.4198,76.4272,76.3599,76.3599,119216.0
2020-06-01 15:45:00,102.06,102.1,102.05,102.08,92516.0,76.3674,76.3973,76.3599,76.3823,92516.0
2020-06-01 15:50:00,102.08,102.16,102.07,102.12,279912.0,76.3823,76.4422,76.3749,76.4123,279912.0
2020-06-01 15:55:00,102.12,102.18,102.12,102.16,415077.0,76.4123,76.4572,76.4123,76.4422,415077.0
2020-06-02 09:30:00,102.43,102.43,102.23,102.37,174171.0,76.6442,76.6442,76.4946,76.5993,174171.0
2020-06-02 09:35:00,102.38,102.38,102.08,102.23,243855.0,76.6068,76.6068,76.3823,76.4946,243855.0
2020-06-02 09:40:00,102.22,102.26,102.19,102.26,76490.0,76.4871,76.517,76.4647,76.517,76490.0
2020-06-02 09:45:00,102.26,102.36,102.25,102.34,92529.0,76.517,76.5919,76.5095,76.5769,92529.0
2020-06-02 09:50:00,102.35,102.41,102.34,102.4,134139.0,76.5844,76.6293,76.5769,76.6218,134139.0
2020-06-02 09:55:00,102.4,102.45,102.39,102.44,117940.0,76.6218,76.6592,76.6143,76.6517,117940.0
2020-06-02 10:00:00,102.44,102.51,102.44,102.49,81893.0,76.6517,76.7041,76.6517,76.6891,81893.0
2020-06-02 10:05:00,102.49,102.57,102.48,102.55,57869.0,76.6891,76.749,76.6816,76.734,57869.0
2020-06-02 10:10:00,102.55,102.62,102.55,102.61,49544.0,76.734,76.7864,76.734,76.7789,49544.0
2020-06-02 10:15:00,102.61,102.63,102.59,102.63,60622.0,76.7789,76.7939,76.764,76.7939,60622.0
2020-06-02 10:20:00,102.63,102.68,102.61,102.65,82081.0,76.7939,76.8313,76.7789,76.8089,82081.0
2020-06-02 10:25:00,102.65,102.75,102.64,102.73,111006.0,76.8089,76.8837,76.8014,76.8687,111006.0
2020-06-02 10:30:00,102.74,102.78,102.66,102.7,64734.0,76.8762,76.9061,76.8163,76.8463,64734.0
2020-06-02 10:35:00,102.69,102.74,102.69,102.7,48340.0,76.8388,76.8762,76.8388,76.8463,48340.0
2020-06-02 10:40:00,102.7,102.72,102.65,102.68,85396.0,76.8463,76.8612,76.8089,76.8313,85396.0
2020-06-02 10:45:00,102.68,102.68,102.62,102.65,66682.0,76.8313,76.8313,76.7864,76.8089,66682.0
2020-06-02 10:50:00,102.64,102.67,102.59,102.66,88466.0,76.8014,76.8238,76.764,76.8163,88466.0
2020-06-02 10:55:00,102.66,102.7,102.62,102.62,99712.0,76.8163,76.8463,76.7864,76.7864,99712.0
2020-06-02 11:00:00,102.62,102.65,102.49,102.6,92302.0,76.7864,76.8089,76.6891,76.7714,92302.0
2020-06-02 11:05:00,102.59,102.62,102.49,102.51,57416.0,76.764,76.7864,76.6891,76.7041,57416.0
2020-06-02 11:10:00,102.5,102.54,102.48,102.52,126403.0,76.6966,76.7265,76.6816,76.7116,126403.0
2020-06-02 11:15:00,102.51,102.65,102.49,102.65,122081.0,76.7041,76.8089,76.6891,76.8089,122081.0
2020-06-02 11:20:00,102.65,102.73,102.63,102.69,85619.0,76.8089,76.8687,76.7939,76.8388,85619.0
2020-06-02 11:25:00,102.69,102.7,102.65,102.67,112125.0,76.8388,76.8463,76.8089,76.8238,112125.0
2020-06-02 11:30:00,102.67,102.72,102.65,102.67,108248.0,76.8238,76.8612,76.8089,76.8238,108248.0
2020-06-02 11:35:00,102.67,102.68,102.61,102.63,85124.0,76.8238,76.8313,76.7789,76.7939,85124.0
2020-06-02 11:40:00,102.63,102.68,102.63,102.67,93767.0,76.7939,76.8313,76.7939,76.8238,93767.0
2020-06-02 11:45:00,102.67,102.7,102.62,102.68,61979.0,76.8238,76.8463,76.7864,76.8313,61979.0
2020-06-02 11:50:00,102.68,102.68,102.63,102.65,34471.0,76.8313,76.8313,76.7939,76.8089,34471.0
2020-06-02 11:55:00,102.66,102.7,102.65,102.7,57192.0,76.8163,76.8463,76.8089,76.8463,57192.0
2020-06-02 12:00:00,102.7,102.77,102.69,102.77,82374.0,76.8463,76.8986,76.8388,76.8986,82374.0
2020-06-02 12:05:00,102.79,102.83,102.79,102.82,48122.0,76.9136,76.9435,76.9136,76.9361,48122.0
2020-06-02 12:10:00,102.82,102.93,102.81,102.92,34154.0,76.9361,77.0184,76.9286,77.0109,34154.0
2020-06-02 12:15:00,102.93,102.99,102.93,102.96,38531.0,77.0184,77.0633,77.0184,77.0408,38531.0
2020-06-02 12:20:00,102.97,103.0,102.96,103.0,41068.0,77.0483,77.0707,77.0408,77.0707,41068.0
2020-06-02 12:25:00,103.0,103.05,102.99,103.05,17813.0,77.0707,77.1082,77.0633,77.1082,17813.0
2020-06-02 12:30:00,103.05,103.09,103.05,103.08,36838.0,77.1082,77.1381,77.1082,77.1306,36838.0
2020-06-02 12:35:00,103.09,103.14,103.09,103.14,37796.0,77.1381,77.1755,77.1381,77.1755,37796.0
2020-06-02 12:40:00,103.14,103.17,103.13,103.16,32558.0,77.1755,77.1979,77.168,77.1905,32558.0
2020-06-02 12:45:00,103.16,103.21,103.15,103.19,14376.0,77.1905,77.2279,77.183,77.2129,14376.0
2020-06-02 12:50:00,103.19,103.2,103.06,103.07,262443.0,77.2129,77.2204,77.1156,77.1231,262443.0
2020-06-02 12:55:00,103.07,103.08,103.02,103.05,100004.0,77.1231,77.1306,77.0857,77.1082,100004.0
2020-06-02 13:00:00,103.05,103.09,103.05,103.07,181669.0,77.1082,77.1381,77.1082,77.1231,181669.0
2020-06-02 13:05:00,103.07,103.08,103.06,103.08,193052.0,77.1231,77.1306,77.1156,77.1306,193052.0
2020-06-02 13:10:00,103.08,103.09,103.07,103.09,263521.0,77.1306,77.1381,77.1231,77.1381,263521.0
2020-06-02 13:15:00,103.08,103.11,103.08,103.11,177204.0,77.1306,77.1531,77.1306,77.1531,177204.0
2020-06-02 13:20:00,103.11,103.13,103.1,103.13,86820.0,77.1531,77.168,77.1456,77.168,86820.0
2020-06-02 13:25:00,103.12,103.13,103.1,103.12,130774.0,77.1605,77.168,77.1456,77.1605,130774.0
2020-06-02 13:30:00,103.12,103.13,103.1,103.11,160024.0,77.1605,77.168,77.1456,77.1531,160024.0
2020-06-02 13:35:00,103.11,103.12,103.1,103.12,55547.0,77.1531,77.1605,77.1456,77.1605,55547.0
2020-06-02 13:40:00,103.12,103.14,103.11,103.14,76588.0,77.1605,77.1755,77.1531,77.1755,76588.0
2020-06-02 13:45:00,103.14,103.15,103.13,103.15,57082.0,77.1755,77.183,77.168,77.183,57082.0
2020-06-02 13:50:00,103.15,103.15,103.14,103.15,35658.0,77.183,77.183,77.1755,77.183,35658.0
2020-06-02 13:55:00,103.15,103.17,103.14,103.17,34073.0,77.183,77.1979,77.1755,77.1979,34073.0
2020-06-02 14:00:00,103.17,103.19,103.16,103.18,50904.0,77.1979,77.2129,77.1905,77.2054,50904.0
2020-06-02 14:05:00,103.18,103.18,103.14,103.15,147240.0,77.2054,77.2054,77.1755,77.183,147240.0
2020-06-02 14:10:00,103.15,103.18,103.14,103.18,107720.0,77.183,77.2054,77.1755,77.2054,107720.0
2020-06-02 14:15:00,103.18,103.19,103.16,103.19,313040.0,77.2054,77.2129,77.1905,77.2129,313040.0
2020-06-02 14:20:00,103.19,103.22,103.18,103.22,164515.0,77.2129,77.2354,77.2054,77.2354,164515.0
2020-06-02 14:25:00,103.22,103.22,103.21,103.22,40998.0,77.2354,77.2354,77.2279,77.2354,40998.0
2020-06-02 14:30:00,103.22,103.22,103.17,103.17,118241.0,77.2354,77.2354,77.1979,77.1979,118241.0
2020-06-02 14:35:00,103.17,103.17,103.06,103.08,127062.0,77.1979,77.1979,77.1156,77.1306,127062.0
2020-06-02 14:40:00,103.08,103.12,103.08,103.12,139431.0,77.1306,77.1605,77.1306,77.1605,139431.0
2020-06-02 14:45:00,103.12,103.14,103.11,103.14,125509.0,77.1605,77.1755,77.1531,77.1755,125509.0
2020-06-02 14:50:00,103.14,103.17,103.14,103.17,118382.0,77.1755,77.1979,77.1755,77.1979,118382.0
2020-06-02 14:55:00,103.17,103.2,103.16,103.19,141924.0,77.1979,77.2204,77.1905,77.2129,141924.0
2020-06-02 15:00:00,103.19,103.21,103.18,103.2,105101.0,77.2129,77.2279,77.2054,77.2204,105101.0
2020-06-02 15:05:00,103.2,103.21,103.14,103.14,162488.0,77.2204,77.2279,77.1755,77.1755,162488.0
2020-06-02 15:10:00,103.14,103.16,103.14,103.15,47793.0,77.1755,77.1905,77.1755,77.183,47793.0
2020-06-02 15:15:00,103.14,103.16,103.13,103.16,142233.0,77.1755,77.1905,77.168,77.1905,142233.0
2020-06-02 15:20:00,103.16,103.16,103.14,103.15,82874.0,77.1905,77.1905,77.1755,77.183,82874.0
2020-06-02 15:25:00,103.15,103.19,103.14,103.19,130149.0,77.183,77.2129,77.1755,77.2129,130149.0
2020-06-02 15:30:00,103.19,103.21,103.14,103.15,151449.0,77.2129,77.2279,77.1755,77.183,151449.0
2020-06-02 15:35:00,103.15,103.15,103.13,103.15,139373.0,77.183,77.183,77.168,77.183,139373.0
2020-06-02 15:40:00,103.15,103.16,103.14,103.16,141735.0,77.183,77.1905,77.1755,77.1905,141735.0
2020-06-02 15:45:00,103.16,103.21,103.15,103.21,164865.0,77.1905,77.2279,77.183,77.2279,164865.0
2020-06-02 15:50:00,103.21,103.27,103.2,103.26,349430.0,77.2279,77.2728,77.2204,77.2653,349430.0
2020-06-02 15:55:00,103.27,103.27,103.2,103.23,650045.0,77.2728,77.2728,77.2204,77.2428,650045.0
2020-06-03 09:30:00,103.67,103.72,103.56,103.66,160542.0,77.5721,77.6095,77.4898,77.5646,160542.0
2020-06-03 09:35:00,103.67,103.69,103.64,103.66,89809.0,77.5721,77.587,77.5496,77.5646,89809.0
2020-06-03 09:40:00,103.67,103.75,103.66,103.7,93865.0,77.5721,77.6319,77.5646,77.5945,93865.0
2020-06-03 09:45:00,103.71,103.73,103.67,103.7,163048.0,77.602,77.617,77.5721,77.5945,163048.0
2020-06-03 09:50:00,103.71,103.74,103.66,103.67,125437.0,77.602,77.6245,77.5646,77.5721,125437.0
2020-06-03 09:55:00,103.67,103.72,103.65,103.7,97678.0,77.5721,77.6095,77.5571,77.5945,97678.0
2020-06-03 10:00:00,103.71,103.81,103.69,103.8,107116.0,77.602,77.6768,77.587,77.6694,107116.0
2020-06-03 10:05:00,103.8,103.84,103.75,103.78,43247.0,77.6694,77.6993,77.6319,77.6544,43247.0
2020-06-03 10:10:00,103.79,103.79,103.71,103.73,62498.0,77.6619,77.6619,77.602,77.617,62498.0
2020-06-03 10:15:00,103.73,103.86,103.73,103.86,69221.0,77.617,77.7142,77.617,77.7142,69221.0
2020-06-03 10:20:00,103.86,103.9,103.82,103.89,59434.0,77.7142,77.7442,77.6843,77.7367,59434.0
2020-06-03 10:25:00,103.89,103.96,103.89,103.95,16678.0,77.7367,77.7891,77.7367,77.7816,16678.0
2020-06-03 10:30:00,103.95,104.07,103.94,104.07,103865.0,77.7816,77.8714,77.7741,77.8714,103865.0
2020-06-03 10:35:00,104.07,104.14,104.06,104.13,130797.0,77.8714,77.9238,77.8639,77.9163,130797.0
2020-06-03 10:40:00,104.11,104.12,104.01,104.02,249610.0,77.9013,77.9088,77.8265,77.834,249610.0
2020-06-03 10:45:00,104.01,104.03,104.01,104.02,622490.0,77.8265,77.8415,77.8265,77.834,622490.0
2020-06-03 10:50:00,104.03,104.07,104.0,104.07,98421.0,77.8415,77.8714,77.819,77.8714,98421.0
2020-06-03 10:55:00,104.07,104.1,104.04,104.06,137303.0,77.8714,77.8938,77.8489,77.8639,137303.0
2020-06-03 11:00:00,104.06,104.08,104.01,104.02,289726.0,77.8639,77.8789,77.8265,77.834,289726.0
2020-06-03 11:05:00,104.02,104.04,103.99,104.04,197000.0,77.834,77.8489,77.8115,77.8489,197000.0
2020-06-03 11:10:00,104.03,104.1,104.01,104.09,94289.0,77.8415,77.8938,77.8265,77.8863,94289.0
2020-06-03 11:15:00,104.09,104.09,104.04,104.07,205511.0,77.8863,77.8863,77.8489,77.8714,205511.0
2020-06-03 11:20:00,104.07,104.09,104.04,104.09,101726.0,77.8714,77.8863,77.8489,77.8863,101726.0
2020-06-03 11:25:00,104.09,104.11,104.04,104.05,140956.0,77.8863,77.9013,77.8489,77.8564,140956.0
2020-06-03 11:30:00,104.04,104.07,104.02,104.07,37566.0,77.8489,77.8714,77.834,77.8714,37566.0
2020-06-03 11:35:00,104.07,104.08,104.05,104.06,38647.0,77.8714,77.8789,77.8564,77.8639,38647.0
2020-06-03 11:40:00,104.07,104.07,104.03,104.03,39930.0,77.8714,77.8714,77.8415,77.8415,39930.0
2020-06-03 11:45:00,104.03,104.05,104.0,104.03,122844.0,77.8415,77.8564,77.819,77.8415,122844.0
2020-06-03 11:50:00,104.03,104.04,104.0,104.0,133229.0,77.8415,77.8489,77.819,77.819,133229.0
2020-06-03 11:55:00,104.01,104.02,104.0,104.01,79831.0,77.8265,77.834,77.819,77.8265,79831.0
2020-06-03 12:00:00,104.0,104.01,103.91,103.91,304177.0,77.819,77.8265,77.7517,77.7517,304177.0
2020-06-03 12:05:00,103.91,103.97,103.9,103.95,84036.0,77.7517,77.7966,77.7442,77.7816,84036.0
2020-06-03 12:10:00,103.95,103.97,103.95,103.95,30670.0,77.7816,77.7966,77.7816,77.7816,30670.0
2020-06-03 12:15:00,103.95,103.97,103.91,103.93,71381.0,77.7816,77.7966,77.7517,77.7666,71381.0
2020-06-03 12:20:00,103.93,103.98,103.92,103.96,561185.0,77.7666,77.804,77.7591,77.7891,561185.0
2020-06-03 12:25:00,103.97,103.97,103.93,103.96,31479.0,77.7966,77.7966,77.7666,77.7891,31479.0
2020-06-03 12:30:00,103.96,103.98,103.94,103.98,51164.0,77.7891,77.804,77.7741,77.804,51164.0
2020-06-03 12:35:00,103.98,104.0,103.97,104.0,86483.0,77.804,77.819,77.7966,77.819,86483.0
2020-06-03 12:40:00,104.0,104.0,103.97,103.99,445086.0,77.819,77.819,77.7966,77.8115,445086.0
2020-06-03 12:45:00,103.99,104.0,103.98,103.99,84288.0,77.8115,77.819,77.804,77.8115,84288.0
2020-06-03 12:50:00,103.98,104.0,103.97,103.98,97854.0,77.804,77.819,77.7966,77.804,97854.0
2020-06-03 12:55:00,103.98,103.99,103.97,103.98,28700.0,77.804,77.8115,77.7966,77.804,28700.0
2020-06-03 13:00:00,103.98,103.99,103.96,103.97,243983.0,77.804,77.8115,77.7891,77.7966,243983.0
2020-06-03 13:05:00,103.97,103.97,103.94,103.95,76025.0,77.7966,77.7966,77.7741,77.7816,76025.0
2020-06-03 13:10:00,103.95,103.96,103.94,103.95,60721.0,77.7816,77.7891,77.7741,77.7816,60721.0
2020-06-03 13:15:00,103.95,103.97,103.95,103.97,64037.0,77.7816,77.7966,77.7816,77.7966,64037.0
2020-06-03 13:20:00,103.97,103.99,103.97,103.99,80743.0,77.7966,77.8115,77.7966,77.8115,80743.0
2020-06-03 13:25:00,103.99,104.0,103.98,103.99,204907.0,77.8115,77.819,77.804,77.8115,204907.0
2020-06-03 13:30:00,103.98,104.0,103.98,104.0,41305.0,77.804,77.819,77.804,77.819,41305.0
2020-06-03 13:35:00,104.0,104.0,103.97,103.98,35364.0,77.819,77.819,77.7966,77.804,35364.0
2020-06-03 13:40:00,103.97,103.99,103.97,103.98,99294.0,77.7966,77.8115,77.7966,77.804,99294.0
2020-06-03 13:45:00,103.98,103.98,103.94,103.95,64547.0,77.804,77.804,77.7741,77.7816,64547.0
2020-06-03 13:50:00,103.94,103.97,103.91,103.97,49551.0,77.7741,77.7966,77.7517,77.7966,49551.0
2020-06-03 13:55:00,103.97,103.97,103.96,103.97,31352.0,77.7966,77.7966,77.7891,77.7966,31352.0
2020-06-03 14:00:00,103.97,104.0,103.96,104.0,147898.0,77.7966,77.819,77.7891,77.819,147898.0
2020-06-03 14:05:00,104.0,104.0,103.95,103.97,60076.0,77.819,77.819,77.7816,77.7966,60076.0
2020-06-03 14:10:00,103.97,103.97,103.96,103.97,17832.0,77.7966,77.7966,77.7891,77.7966,17832.0
2020-06-03 14:15:00,103.97,103.98,103.96,103.98,34268.0,77.7966,77.804,77.7891,77.804,34268.0
2020-06-03 14:20:00,103.98,104.0,103.97,103.99,75557.0,77.804,77.819,77.7966,77.8115,75557.0
2020-06-03 14:25:00,104.0,104.02,103.99,104.02,99249.0,77.819,77.834,77.8115,77.834,99249.0
2020-06-03 14:30:00,104.01,104.06,104.01,104.06,391224.0,77.8265,77.8639,77.8265,77.8639,391224.0
2020-06-03 14:35:00,104.05,104.07,104.04,104.06,46435.0,77.8564,77.8714,77.8489,77.8639,46435.0
2020-06-03 14:40:00,104.06,104.07,104.02,104.03,69716.0,77.8639,77.8714,77.834,77.8415,69716.0
2020-06-03 14:45:00,104.04,104.04,103.93,103.93,95069.0,77.8489,77.8489,77.7666,77.7666,95069.0
2020-06-03 14:50:00,103.93,103.95,103.91,103.95,52672.0,77.7666,77.7816,77.7517,77.7816,52672.0
2020-06-03 14:55:00,103.94,103.95,103.88,103.89,79285.0,77.7741,77.7816,77.7292,77.7367,79285.0
2020-06-03 15:00:00,103.9,103.9,103.86,103.87,64062.0,77.7442,77.7442,77.7142,77.7217,64062.0
2020-06-03 15:05:00,103.87,103.87,103.84,103.86,83920.0,77.7217,77.7217,77.6993,77.7142,83920.0
2020-06-03 15:10:00,103.86,103.87,103.85,103.86,114206.0,77.7142,77.7217,77.7068,77.7142,114206.0
2020-06-03 15:15:00,103.87,103.87,103.85,103.86,156345.0,77.7217,77.7217,77.7068,77.7142,156345.0
2020-06-03 15:20:00,103.86,103.87,103.85,103.87,83451.0,77.7142,77.7217,77.7068,77.7217,83451.0
2020-06-03 15:25:00,103.87,103.88,103.86,103.87,34010.0,77.7217,77.7292,77.7142,77.7217,34010.0
2020-06-03 15:30:00,103.87,103.9,103.82,103.87,201411.0,77.7217,77.7442,77.6843,77.7217,201411.0
2020-06-03 15:35:00,103.88,103.9,103.87,103.9,69576.0,77.7292,77.7442,77.7217,77.7442,69576.0
2020-06-03 15:40:00,103.9,103.92,103.89,103.92,156326.0,77.7442,77.7591,77.7367,77.7591,156326.0
2020-06-03 15:45:00,103.92,103.92,103.91,103.92,60784.0,77.7591,77.7591,77.7517,77.7591,60784.0
2020-06-03 15:50:00,103.92,103.92,103.88,103.89,445087.0,77.7591,77.7591,77.7292,77.7367,445087.0
2020-06-03 15:55:00,103.89,103.9,103.86,103.87,844772.0,77.7367,77.7442,77.7142,77.7217,844772.0
2020-06-04 09:30:00,103.86,103.86,103.54,103.55,230013.0,77.7142,77.7142,77.4748,77.4823,230013.0
2020-06-04 09:35:00,103.55,103.62,103.54,103.59,114011.0,77.4823,77.5347,77.4748,77.5122,114011.0
2020-06-04 09:40:00,103.59,103.6,103.53,103.55,150636.0,77.5122,77.5197,77.4673,77.4823,150636.0
2020-06-04 09:45:00,103.56,103.57,103.47,103.49,68982.0,77.4898,77.4973,77.4224,77.4374,68982.0
2020-06-04 09:50:00,103.48,103.54,103.48,103.49,132930.0,77.4299,77.4748,77.4299,77.4374,132930.0
2020-06-04 09:55:00,103.5,103.51,103.43,103.48,206783.0,77.4449,77.4524,77.3925,77.4299,206783.0
2020-06-04 10:00:00,103.49,103.56,103.47,103.55,143897.0,77.4374,77.4898,77.4224,77.4823,143897.0
2020-06-04 10:05:00,103.55,103.58,103.54,103.57,41431.0,77.4823,77.5047,77.4748,77.4973,41431.0
2020-06-04 10:10:00,103.57,103.6,103.54,103.6,44088.0,77.4973,77.5197,77.4748,77.5197,44088.0
2020-06-04 10:15:00,103.6,103.65,103.57,103.64,72976.0,77.5197,77.5571,77.4973,77.5496,72976.0
2020-06-04 10:20:00,103.64,103.65,103.6,103.62,106081.0,77.5496,77.5571,77.5197,77.5347,106081.0
2020-06-04 10:25:00,103.62,103.71,103.6,103.69,214985.0,77.5347,77.602,77.5197,77.587,214985.0
2020-06-04 10:30:00,103.69,103.81,103.69,103.79,100599.0,77.587,77.6768,77.587,77.6619,100599.0
2020-06-04 10:35:00,103.8,103.83,103.79,103.81,85768.0,77.6694,77.6918,77.6619,77.6768,85768.0
2020-06-04 10:40:00,103.82,103.83,103.81,103.83,44479.0,77.6843,77.6918,77.6768,77.6918,44479.0
2020-06-04 10:45:00,103.83,103.83,103.81,103.83,32759.0,77.6918,77.6918,77.6768,77.6918,32759.0
2020-06-04 10:50:00,103.83,103.85,103.82,103.84,55502.0,77.6918,77.7068,77.6843,77.6993,55502.0
2020-06-04 10:55:00,103.84,103.87,103.84,103.86,26245.0,77.6993,77.7217,77.6993,77.7142,26245.0
2020-06-04 11:00:00,103.87,103.87,103.83,103.84,39131.0,77.7217,77.7217,77.6918,77.6993,39131.0
2020-06-04 11:05:00,103.83,103.85,103.8,103.81,35247.0,77.6918,77.7068,77.6694,77.6768,35247.0
2020-06-04 11:10:00,103.81,103.81,103.71,103.73,59572.0,77.6768,77.6768,77.602,77.617,59572.0
2020-06-04 11:15:00,103.73,103.73,103.62,103.63,94420.0,77.617,77.617,77.5347,77.5421,94420.0
2020-06-04 11:20:00,103.63,103.69,103.63,103.68,24657.0,77.5421,77.587,77.5421,77.5796,24657.0
2020-06-04 11:25:00,103.68,103.68,103.58,103.63,52347.0,77.5796,77.5796,77.5047,77.5421,52347.0
2020-06-04 11:30:00,103.62,103.63,103.59,103.62,57984.0,77.5347,77.5421,77.5122,77.5347,57984.0
2020-06-04 11:35:00,103.62,103.67,103.61,103.67,70268.0,77.5347,77.5721,77.5272,77.5721,70268.0
2020-06-04 11:40:00,103.67,103.68,103.61,103.64,74869.0,77.5721,77.5796,77.5272,77.5496,74869.0
2020-06-04 11:45:00,103.65,103.67,103.6,103.6,17740.0,77.5571,77.5721,77.5197,77.5197,17740.0
2020-06-04 11:50:00,103.6,103.61,103.57,103.61,40726.0,77.5197,77.5272,77.4973,77.5272,40726.0
2020-06-04 11:55:00,103.61,103.62,103.58,103.59,54872.0,77.5272,77.5347,77.5047,77.5122,54872.0
2020-06-04 12:00:00,103.59,103.6,103.57,103.58,101343.0,77.5122,77.5197,77.4973,77.5047,101343.0
2020-06-04 12:05:00,103.58,103.61,103.58,103.61,25251.0,77.5047,77.5272,77.5047,77.5272,25251.0
2020-06-04 12:10:00,103.6,103.62,103.6,103.61,17608.0,77.5197,77.5347,77.5197,77.5272,17608.0
2020-06-04 12:15:00,103.6,103.6,103.55,103.55,67945.0,77.5197,77.5197,77.4823,77.4823,67945.0
2020-06-04 12:20:00,103.55,103.59,103.53,103.58,22221.0,77.4823,77.5122,77.4673,77.5047,22221.0
2020-06-04 12:25:00,103.58,103.58,103.52,103.53,49488.0,77.5047,77.5047,77.4598,77.4673,49488.0
2020-06-04 12:30:00,103.53,103.53,103.35,103.4,94473.0,77.4673,77.4673,77.3326,77.37,94473.0
2020-06-04 12:35:00,103.41,103.47,103.4,103.47,100069.0,77.3775,77.4224,77.37,77.4224,100069.0
2020-06-04 12:40:00,103.46,103.48,103.44,103.45,26812.0,77.4149,77.4299,77.4,77.4075,26812.0
2020-06-04 12:45:00,103.45,103.46,103.37,103.41,41252.0,77.4075,77.4149,77.3476,77.3775,41252.0
2020-06-04 12:50:00,103.41,103.43,103.4,103.42,42729.0,77.3775,77.3925,77.37,77.385,42729.0
2020-06-04 12:55:00,103.43,103.44,103.4,103.4,34234.0,77.3925,77.4,77.37,77.37,34234.0
2020-06-04 13:00:00,103.4,103.44,103.39,103.4,32419.0,77.37,77.4,77.3626,77.37,32419.0
2020-06-04 13:05:00,103.4,103.48,103.39,103.48,17041.0,77.37,77.4299,77.3626,77.4299,17041.0
2020-06-04 13:10:00,103.48,103.5,103.45,103.45,10086.0,77.4299,77.4449,77.4075,77.4075,10086.0
2020-06-04 13:15:00,103.46,103.48,103.45,103.45,14373.0,77.4149,77.4299,77.4075,77.4075,14373.0
2020-06-04 13:20:00,103.45,103.49,103.45,103.48,27739.0,77.4075,77.4374,77.4075,77.4299,27739.0
2020-06-04 13:25:00,103.48,103.5,103.46,103.48,29350.0,77.4299,77.4449,77.4149,77.4299,29350.0
2020-06-04 13:30:00,103.49,103.52,103.47,103.48,28594.0,77.4374,77.4598,77.4224,77.4299,28594.0
2020-06-04 13:35:00,103.48,103.56,103.48,103.56,37580.0,77.4299,77.4898,77.4299,77.4898,37580.0
2020-06-04 13:40:00,103.55,103.6,103.54,103.59,13755.0,77.4823,77.5197,77.4748,77.5122,13755.0
2020-06-04 13:45:00,103.59,103.61,103.56,103.58,27214.0,77.5122,77.5272,77.4898,77.5047,27214.0
2020-06-04 13:50:00,103.58,103.62,103.58,103.62,12819.0,77.5047,77.5347,77.5047,77.5347,12819.0
2020-06-04 13:55:00,103.61,103.63,103.58,103.58,20114.0,77.5272,77.5421,77.5047,77.5047,20114.0
2020-06-04 14:00:00,103.59,103.61,103.58,103.61,56740.0,77.5122,77.5272,77.5047,77.5272,56740.0
2020-06-04 14:05:00,103.61,103.61,103.57,103.58,22611.0,77.5272,77.5272,77.4973,77.5047,22611.0
2020-06-04 14:10:00,103.58,103.64,103.57,103.64,39322.0,77.5047,77.5496,77.4973,77.5496,39322.0
2020-06-04 14:15:00,103.63,103.64,103.58,103.63,123328.0,77.5421,77.5496,77.5047,77.5421,123328.0
2020-06-04 14:20:00,103.63,103.64,103.62,103.64,7557.0,77.5421,77.5496,77.5347,77.5496,7557.0
2020-06-04 14:25:00,103.64,103.66,103.63,103.66,6852.0,77.5496,77.5646,77.5421,77.5646,6852.0
2020-06-04 14:30:00,103.66,103.66,103.55,103.56,52705.0,77.5646,77.5646,77.4823,77.4898,52705.0
2020-06-04 14:35:00,103.56,103.57,103.53,103.54,31837.0,77.4898,77.4973,77.4673,77.4748,31837.0
2020-06-04 14:40:00,103.54,103.55,103.52,103.55,28788.0,77.4748,77.4823,77.4598,77.4823,28788.0
2020-06-04 14:45:00,103.55,103.56,103.54,103.54,75646.0,77.4823,77.4898,77.4748,77.4748,75646.0
2020-06-04 14:50:00,103.54,103.56,103.54,103.56,10101.0,77.4748,77.4898,77.4748,77.4898,10101.0
2020-06-04 14:55:00,103.56,103.56,103.45,103.47,68371.0,77.4898,77.4898,77.4075,77.4224,68371.0
2020-06-04 15:00:00,103.46,103.53,103.46,103.52,25403.0,77.4149,77.4673,77.4149,77.4598,25403.0
2020-06-04 15:05:00,103.52,103.52,103.41,103.45,39182.0,77.4598,77.4598,77.3775,77.4075,39182.0
2020-06-04 15:10:00,103.44,103.52,103.43,103.49,171968.0,77.4,77.4598,77.3925,77.4374,171968.0
2020-06-04 15:15:00,103.48,103.49,103.43,103.48,48337.0,77.4299,77.4374,77.3925,77.4299,48337.0
2020-06-04 15:20:00,103.48,103.51,103.45,103.47,40758.0,77.4299,77.4524,77.4075,77.4224,40758.0
2020-06-04 15:25:00,103.47,103.51,103.46,103.49,85209.0,77.4224,77.4524,77.4149,77.4374,85209.0
2020-06-04 15:30:00,103.49,103.53,103.48,103.53,155743.0,77.4374,77.4673,77.4299,77.4673,155743.0
2020-06-04 15:35:00,103.52,103.54,103.5,103.52,73894.0,77.4598,77.4748,77.4449,77.4598,73894.0
2020-06-04 15:40:00,103.52,103.55,103.47,103.48,134425.0,77.4598,77.4823,77.4224,77.4299,134425.0
2020-06-04 15:45:00,103.47,103.54,103.44,103.54,101894.0,77.4224,77.4748,77.4,77.4748,101894.0
2020-06-04 15:50:00,103.54,103.57,103.49,103.57,159829.0,77.4748,77.4973,77.4374,77.4973,159829.0
2020-06-04 15:55:00,103.57,103.58,103.53,103.57,323799.0,77.4973,77.5047,77.4673,77.4973,323799.0
2020-06-05 09:30:00,104.71,104.87,104.62,104.87,94882.0,78.3503,78.47,78.2829,78.47,94882.0
2020-06-05 09:35:00,104.86,104.99,104.84,104.88,324121.0,78.4625,78.5598,78.4475,78.4775,324121.0
2020-06-05 09:40:00,104.89,104.92,104.85,104.92,118520.0,78.485,78.5074,78.455,78.5074,118520.0
2020-06-05 09:45:00,104.92,104.92,104.83,104.86,39495.0,78.5074,78.5074,78.4401,78.4625,39495.0
2020-06-05 09:50:00,104.87,104.97,104.84,104.95,103657.0,78.47,78.5448,78.4475,78.5299,103657.0
2020-06-05 09:55:00,104.95,104.95,104.76,104.8,69077.0,78.5299,78.5299,78.3877,78.4176,69077.0
2020-06-05 10:00:00,104.81,104.93,104.81,104.92,92945.0,78.4251,78.5149,78.4251,78.5074,92945.0
2020-06-05 10:05:00,104.92,105.0,104.92,104.97,85141.0,78.5074,78.5673,78.5074,78.5448,85141.0
2020-06-05 10:10:00,104.97,105.0,104.9,104.95,69531.0,78.5448,78.5673,78.4924,78.5299,69531.0
2020-06-05 10:15:00,104.95,105.0,104.92,104.95,78204.0,78.5299,78.5673,78.5074,78.5299,78204.0
2020-06-05 10:20:00,104.96,105.06,104.94,105.06,67788.0,78.5373,78.6122,78.5224,78.6122,67788.0
2020-06-05 10:25:00,105.06,105.1,104.91,104.92,110745.0,78.6122,78.6421,78.4999,78.5074,110745.0
2020-06-05 10:30:00,104.92,104.96,104.88,104.95,75294.0,78.5074,78.5373,78.4775,78.5299,75294.0
2020-06-05 10:35:00,104.95,105.0,104.94,104.99,129946.0,78.5299,78.5673,78.5224,78.5598,129946.0
2020-06-05 10:40:00,104.99,105.01,104.97,104.99,53217.0,78.5598,78.5747,78.5448,78.5598,53217.0
2020-06-05 10:45:00,104.98,105.02,104.96,105.02,71895.0,78.5523,78.5822,78.5373,78.5822,71895.0
2020-06-05 10:50:00,105.02,105.05,105.0,105.05,91737.0,78.5822,78.6047,78.5673,78.6047,91737.0
2020-06-05 10:55:00,105.05,105.16,105.05,105.15,67235.0,78.6047,78.687,78.6047,78.6795,67235.0
2020-06-05 11:00:00,105.15,105.19,105.15,105.19,47043.0,78.6795,78.7094,78.6795,78.7094,47043.0
2020-06-05 11:05:00,105.18,105.21,105.17,105.19,63212.0,78.702,78.7244,78.6945,78.7094,63212.0
2020-06-05 11:10:00,105.19,105.21,105.1,105.13,64583.0,78.7094,78.7244,78.6421,78.6645,64583.0
2020-06-05 11:15:00,105.13,105.13,105.06,105.08,55132.0,78.6645,78.6645,78.6122,78.6271,55132.0
2020-06-05 11:20:00,105.08,105.1,105.03,105.1,85604.0,78.6271,78.6421,78.5897,78.6421,85604.0
2020-06-05 11:25:00,105.12,105.18,105.1,105.16,56945.0,78.6571,78.702,78.6421,78.687,56945.0
2020-06-05 11:30:00,105.17,105.26,105.13,105.21,80212.0,78.6945,78.7618,78.6645,78.7244,80212.0
2020-06-05 11:35:00,105.21,105.24,105.14,105.18,37469.0,78.7244,78.7468,78.672,78.702,37469.0
2020-06-05 11:40:00,105.17,105.18,105.11,105.13,27336.0,78.6945,78.702,78.6496,78.6645,27336.0
2020-06-05 11:45:00,105.14,105.16,105.13,105.15,21835.0,78.672,78.687,78.6645,78.6795,21835.0
2020-06-05 11:50:00,105.16,105.19,105.11,105.11,50830.0,78.687,78.7094,78.6496,78.6496,50830.0
2020-06-05 11:55:00,105.11,105.11,105.0,105.01,44511.0,78.6496,78.6496,78.5673,78.5747,44511.0
2020-06-05 12:00:00,105.01,105.04,104.95,104.96,88339.0,78.5747,78.5972,78.5299,78.5373,88339.0
2020-06-05 12:05:00,104.97,104.98,104.91,104.93,62362.0,78.5448,78.5523,78.4999,78.5149,62362.0
2020-06-05 12:10:00,104.93,104.95,104.88,104.88,45910.0,78.5149,78.5299,78.4775,78.4775,45910.0
2020-06-05 12:15:00,104.87,104.88,104.82,104.82,68802.0,78.47,78.4775,78.4326,78.4326,68802.0
2020-06-05 12:20:00,104.83,104.89,104.82,104.89,105009.0,78.4401,78.485,78.4326,78.485,105009.0
2020-06-05 12:25:00,104.88,104.89,104.87,104.88,25966.0,78.4775,78.485,78.47,78.4775,25966.0
2020-06-05 12:30:00,104.88,104.91,104.88,104.9,105195.0,78.4775,78.4999,78.4775,78.4924,105195.0
2020-06-05 12:35:00,104.91,104.92,104.9,104.92,67716.0,78.4999,78.5074,78.4924,78.5074,67716.0
2020-06-05 12:40:00,104.91,104.94,104.91,104.92,38289.0,78.4999,78.5224,78.4999,78.5074,38289.0
2020-06-05 12:45:00,104.92,104.96,104.92,104.93,59381.0,78.5074,78.5373,78.5074,78.5149,59381.0
2020-06-05 12:50:00,104.94,104.95,104.91,104.94,60742.0,78.5224,78.5299,78.4999,78.5224,60742.0
2020-06-05 12:55:00,104.95,104.95,104.94,104.95,19871.0,78.5299,78.5299,78.5224,78.5299,19871.0
2020-06-05 13:00:00,104.95,104.95,104.92,104.94,55075.0,78.5299,78.5299,78.5074,78.5224,55075.0
2020-06-05 13:05:00,104.94,104.95,104.93,104.95,35762.0,78.5224,78.5299,78.5149,78.5299,35762.0
2020-06-05 13:10:00,104.95,104.95,104.93,104.95,17135.0,78.5299,78.5299,78.5149,78.5299,17135.0
2020-06-05 13:15:00,104.95,104.96,104.94,104.96,55829.0,78.5299,78.5373,78.5224,78.5373,55829.0
2020-06-05 13:20:00,104.96,104.97,104.94,104.97,73842.0,78.5373,78.5448,78.5224,78.5448,73842.0
2020-06-05 13:25:00,104.97,104.98,104.96,104.98,33497.0,78.5448,78.5523,78.5373,78.5523,33497.0
2020-06-05 13:30:00,104.98,104.99,104.96,104.96,63035.0,78.5523,78.5598,78.5373,78.5373,63035.0
2020-06-05 13:35:00,104.95,104.96,104.94,104.94,102955.0,78.5299,78.5373,78.5224,78.5224,102955.0
2020-06-05 13:40:00,104.95,104.95,104.92,104.94,18437.0,78.5299,78.5299,78.5074,78.5224,18437.0
2020-06-05 13:45:00,104.94,104.94,104.93,104.93,5263.0,78.5224,78.5224,78.5149,78.5149,5263.0
2020-06-05 13:50:00,104.93,104.94,104.9,104.92,41701.0,78.5149,78.5224,78.4924,78.5074,41701.0
2020-06-05 13:55:00,104.92,104.92,104.86,104.88,53306.0,78.5074,78.5074,78.4625,78.4775,53306.0
2020-06-05 14:00:00,104.87,104.9,104.86,104.87,165328.0,78.47,78.4924,78.4625,78.47,165328.0
2020-06-05 14:05:00,104.88,104.88,104.85,104.85,28679.0,78.4775,78.4775,78.455,78.455,28679.0
2020-06-05 14:10:00,104.86,104.86,104.79,104.8,59767.0,78.4625,78.4625,78.4101,78.4176,59767.0
2020-06-05 14:15:00,104.8,104.83,104.77,104.79,37461.0,78.4176,78.4401,78.3952,78.4101,37461.0
2020-06-05 14:20:00,104.79,104.8,104.75,104.78,68495.0,78.4101,78.4176,78.3802,78.4026,68495.0
2020-06-05 14:25:00,104.78,104.79,104.77,104.79,28086.0,78.4026,78.4101,78.3952,78.4101,28086.0
2020-06-05 14:30:00,104.79,104.79,104.77,104.78,62387.0,78.4101,78.4101,78.3952,78.4026,62387.0
2020-06-05 14:35:00,104.77,104.77,104.74,104.77,66316.0,78.3952,78.3952,78.3727,78.3952,66316.0
2020-06-05 14:40:00,104.77,104.8,104.77,104.78,117553.0,78.3952,78.4176,78.3952,78.4026,117553.0
2020-06-05 14:45:00,104.78,104.8,104.76,104.78,82340.0,78.4026,78.4176,78.3877,78.4026,82340.0
2020-06-05 14:50:00,104.79,104.8,104.75,104.77,41349.0,78.4101,78.4176,78.3802,78.3952,41349.0
2020-06-05 14:55:00,104.77,104.78,104.74,104.74,23116.0,78.3952,78.4026,78.3727,78.3727,23116.0
2020-06-05 15:00:00,104.75,104.78,104.75,104.75,36274.0,78.3802,78.4026,78.3802,78.3802,36274.0
2020-06-05 15:05:00,104.75,104.76,104.73,104.74,26014.0,78.3802,78.3877,78.3652,78.3727,26014.0
2020-06-05 15:10:00,104.73,104.77,104.72,104.76,28574.0,78.3652,78.3952,78.3578,78.3877,28574.0
2020-06-05 15:15:00,104.76,104.78,104.73,104.76,41063.0,78.3877,78.4026,78.3652,78.3877,41063.0
2020-06-05 15:20:00,104.75,104.77,104.74,104.76,42797.0,78.3802,78.3952,78.3727,78.3877,42797.0
2020-06-05 15:25:00,104.76,104.81,104.75,104.8,75840.0,78.3877,78.4251,78.3802,78.4176,75840.0
2020-06-05 15:30:00,104.81,104.81,104.76,104.77,127771.0,78.4251,78.4251,78.3877,78.3952,127771.0
2020-06-05 15:35:00,104.77,104.78,104.75,104.77,25324.0,78.3952,78.4026,78.3802,78.3952,25324.0
2020-06-05 15:40:00,104.77,104.78,104.75,104.77,45463.0,78.3952,78.4026,78.3802,78.3952,45463.0
2020-06-05 15:45:00,104.77,104.77,104.72,104.73,86076.0,78.3952,78.3952,78.3578,78.3652,86076.0
2020-06-05 15:50:00,104.73,104.76,104.67,104.69,100701.0,78.3652,78.3877,78.3203,78.3353,100701.0
2020-06-05 15:55:00,104.7,104.71,104.58,104.62,366029.0,78.3428,78.3503,78.253,78.2829,366029.0
2020-06-08 09:30:00,104.88,104.88,104.72,104.87,210982.0,78.4775,78.4775,78.3578,78.47,210982.0
2020-06-08 09:35:00,104.88,104.88,104.77,104.77,161823.0,78.4775,78.4775,78.3952,78.3952,161823.0
2020-06-08 09:40:00,104.77,104.77,104.66,104.7,110992.0,78.3952,78.3952,78.3129,78.3428,110992.0
2020-06-08 09:45:00,104.7,104.71,104.64,104.67,98961.0,78.3428,78.3503,78.2979,78.3203,98961.0
2020-06-08 09:50:00,104.67,104.75,104.65,104.75,40762.0,78.3203,78.3802,78.3054,78.3802,40762.0
2020-06-08 09:55:00,104.75,104.77,104.71,104.74,101745.0,78.3802,78.3952,78.3503,78.3727,101745.0
2020-06-08 10:00:00,104.74,104.75,104.63,104.7,131128.0,78.3727,78.3802,78.2904,78.3428,131128.0
2020-06-08 10:05:00,104.69,104.72,104.66,104.71,501433.0,78.3353,78.3578,78.3129,78.3503,501433.0
2020-06-08 10:10:00,104.71,104.72,104.64,104.67,142398.0,78.3503,78.3578,78.2979,78.3203,142398.0
2020-06-08 10:15:00,104.67,104.7,104.64,104.64,44270.0,78.3203,78.3428,78.2979,78.2979,44270.0
2020-06-08 10:20:00,104.63,104.69,104.62,104.68,150884.0,78.2904,78.3353,78.2829,78.3278,150884.0
2020-06-08 10:25:00,104.69,104.69,104.63,104.66,72435.0,78.3353,78.3353,78.2904,78.3129,72435.0
2020-06-08 10:30:00,104.66,104.68,104.62,104.64,40977.0,78.3129,78.3278,78.2829,78.2979,40977.0
2020-06-08 10:35:00,104.63,104.64,104.51,104.54,94057.0,78.2904,78.2979,78.2006,78.2231,94057.0
2020-06-08 10:40:00,104.54,104.61,104.54,104.6,76536.0,78.2231,78.2754,78.2231,78.268,76536.0
2020-06-08 10:45:00,104.6,104.7,104.6,104.7,98806.0,78.268,78.3428,78.268,78.3428,98806.0
2020-06-08 10:50:00,104.7,104.7,104.65,104.67,244388.0,78.3428,78.3428,78.3054,78.3203,244388.0
2020-06-08 10:55:00,104.67,104.67,104.63,104.65,44052.0,78.3203,78.3203,78.2904,78.3054,44052.0
2020-06-08 11:00:00,104.65,104.67,104.64,104.67,38736.0,78.3054,78.3203,78.2979,78.3203,38736.0
2020-06-08 11:05:00,104.67,104.67,104.62,104.63,33839.0,78.3203,78.3203,78.2829,78.2904,33839.0
2020-06-08 11:10:00,104.64,104.68,104.63,104.67,44220.0,78.2979,78.3278,78.2904,78.3203,44220.0
2020-06-08 11:15:00,104.67,104.71,104.66,104.7,45585.0,78.3203,78.3503,78.3129,78.3428,45585.0
2020-06-08 11:20:00,104.69,104.7,104.67,104.69,336369.0,78.3353,78.3428,78.3203,78.3353,336369.0
2020-06-08 11:25:00,104.69,104.73,104.69,104.72,51308.0,78.3353,78.3652,78.3353,78.3578,51308.0
2020-06-08 11:30:00,104.72,104.73,104.71,104.72,19796.0,78.3578,78.3652,78.3503,78.3578,19796.0
2020-06-08 11:35:00,104.71,104.71,104.65,104.65,115827.0,78.3503,78.3503,78.3054,78.3054,115827.0
2020-06-08 11:40:00,104.65,104.68,104.64,104.67,42612.0,78.3054,78.3278,78.2979,78.3203,42612.0
2020-06-08 11:45:00,104.67,104.71,104.66,104.71,57952.0,78.3203,78.3503,78.3129,78.3503,57952.0
2020-06-08 11:50:00,104.71,104.71,104.66,104.67,44467.0,78.3503,78.3503,78.3129,78.3203,44467.0
2020-06-08 11:55:00,104.68,104.7,104.68,104.68,47009.0,78.3278,78.3428,78.3278,78.3278,47009.0
2020-06-08 12:00:00,104.69,104.69,104.66,104.68,291165.0,78.3353,78.3353,78.3129,78.3278,291165.0
2020-06-08 12:05:00,104.68,104.74,104.67,104.74,35024.0,78.3278,78.3727,78.3203,78.3727,35024.0
2020-06-08 12:10:00,104.74,104.75,104.64,104.65,38253.0,78.3727,78.3802,78.2979,78.3054,38253.0
2020-06-08 12:15:00,104.65,104.68,104.64,104.68,29333.0,78.3054,78.3278,78.2979,78.3278,29333.0
2020-06-08 12:20:00,104.68,104.68,104.67,104.68,6090.0,78.3278,78.3278,78.3203,78.3278,6090.0
2020-06-08 12:25:00,104.68,104.69,104.64,104.65,59475.0,78.3278,78.3353,78.2979,78.3054,59475.0
2020-06-08 12:30:00,104.65,104.66,104.64,104.66,26513.0,78.3054,78.3129,78.2979,78.3129,26513.0
2020-06-08 12:35:00,104.66,104.66,104.65,104.66,17728.0,78.3129,78.3129,78.3054,78.3129,17728.0
2020-06-08 12:40:00,104.66,104.67,104.61,104.63,157157.0,78.3129,78.3203,78.2754,78.2904,157157.0
2020-06-08 12:45:00,104.63,104.63,104.6,104.61,72343.0,78.2904,78.2904,78.268,78.2754,72343.0
2020-06-08 12:50:00,104.61,104.62,104.6,104.61,54171.0,78.2754,78.2829,78.268,78.2754,54171.0
2020-06-08 12:55:00,104.6,104.61,104.59,104.61,37010.0,78.268,78.2754,78.2605,78.2754,37010.0
2020-06-08 13:00:00,104.59,104.6,104.58,104.59,23666.0,78.2605,78.268,78.253,78.2605,23666.0
2020-06-08 13:05:00,104.59,104.59,104.55,104.57,110868.0,78.2605,78.2605,78.2305,78.2455,110868.0
2020-06-08 13:10:00,104.57,104.6,104.57,104.6,52851.0,78.2455,78.268,78.2455,78.268,52851.0
2020-06-08 13:15:00,104.59,104.6,104.57,104.58,108795.0,78.2605,78.268,78.2455,78.253,108795.0
2020-06-08 13:20:00,104.58,104.58,104.53,104.56,68394.0,78.253,78.253,78.2156,78.238,68394.0
2020-06-08 13:25:00,104.56,104.58,104.55,104.58,39053.0,78.238,78.253,78.2305,78.253,39053.0
2020-06-08 13:30:00,104.58,104.58,104.54,104.56,100814.0,78.253,78.253,78.2231,78.238,100814.0
2020-06-08 13:35:00,104.56,104.61,104.55,104.61,145664.0,78.238,78.2754,78.2305,78.2754,145664.0
2020-06-08 13:40:00,104.61,104.64,104.61,104.63,43225.0,78.2754,78.2979,78.2754,78.2904,43225.0
2020-06-08 13:45:00,104.63,104.66,104.61,104.66,79866.0,78.2904,78.3129,78.2754,78.3129,79866.0
2020-06-08 13:50:00,104.66,104.68,104.66,104.68,30951.0,78.3129,78.3278,78.3129,78.3278,30951.0
2020-06-08 13:55:00,104.67,104.69,104.67,104.68,30938.0,78.3203,78.3353,78.3203,78.3278,30938.0
2020-06-08 14:00:00,104.68,104.7,104.65,104.7,45687.0,78.3278,78.3428,78.3054,78.3428,45687.0
2020-06-08 14:05:00,104.7,104.71,104.68,104.68,18637.0,78.3428,78.3503,78.3278,78.3278,18637.0
2020-06-08 14:10:00,104.68,104.69,104.67,104.68,29339.0,78.3278,78.3353,78.3203,78.3278,29339.0
2020-06-08 14:15:00,104.69,104.71,104.64,104.67,198629.0,78.3353,78.3503,78.2979,78.3203,198629.0
2020-06-08 14:20:00,104.67,104.71,104.66,104.68,70889.0,78.3203,78.3503,78.3129,78.3278,70889.0
2020-06-08 14:25:00,104.68,104.72,104.67,104.68,32337.0,78.3278,78.3578,78.3203,78.3278,32337.0
2020-06-08 14:30:00,104.68,104.69,104.63,104.64,32700.0,78.3278,78.3353,78.2904,78.2979,32700.0
2020-06-08 14:35:00,104.65,104.68,104.65,104.68,12479.0,78.3054,78.3278,78.3054,78.3278,12479.0
2020-06-08 14:40:00,104.69,104.7,104.67,104.7,81817.0,78.3353,78.3428,78.3203,78.3428,81817.0
2020-06-08 14:45:00,104.7,104.72,104.68,104.71,73066.0,78.3428,78.3578,78.3278,78.3503,73066.0
2020-06-08 14:50:00,104.71,104.72,104.67,104.69,29347.0,78.3503,78.3578,78.3203,78.3353,29347.0
2020-06-08 14:55:00,104.69,104.7,104.67,104.69,25197.0,78.3353,78.3428,78.3203,78.3353,25197.0
2020-06-08 15:00:00,104.69,104.7,104.64,104.64,46118.0,78.3353,78.3428,78.2979,78.2979,46118.0
2020-06-08 15:05:00,104.64,104.66,104.64,104.64,10888.0,78.2979,78.3129,78.2979,78.2979,10888.0
2020-06-08 15:10:00,104.65,104.65,104.62,104.62,78369.0,78.3054,78.3054,78.2829,78.2829,78369.0
2020-06-08 15:15:00,104.62,104.64,104.6,104.62,155263.0,78.2829,78.2979,78.268,78.2829,155263.0
2020-06-08 15:20:00,104.62,104.68,104.61,104.66,122782.0,78.2829,78.3278,78.2754,78.3129,122782.0
2020-06-08 15:25:00,104.66,104.69,104.64,104.65,41070.0,78.3129,78.3353,78.2979,78.3054,41070.0
2020-06-08 15:30:00,104.65,104.71,104.64,104.71,46014.0,78.3054,78.3503,78.2979,78.3503,46014.0
2020-06-08 15:35:00,104.7,104.74,104.7,104.74,25404.0,78.3428,78.3727,78.3428,78.3727,25404.0
2020-06-08 15:40:00,104.74,104.78,104.73,104.74,41265.0,78.3727,78.4026,78.3652,78.3727,41265.0
2020-06-08 15:45:00,104.74,104.74,104.71,104.74,53367.0,78.3727,78.3727,78.3503,78.3727,53367.0
2020-06-08 15:50:00,104.74,104.8,104.74,104.79,95994.0,78.3727,78.4176,78.3727,78.4101,95994.0
2020-06-08 15:55:00,104.8,104.8,104.75,104.78,321919.0,78.4176,78.4176,78.3802,78.4026,321919.0
2020-06-09 09:30:00,104.29,104.37,104.03,104.09,72802.0,78.036,78.0959,77.8415,77.8863,72802.0
2020-06-09 09:35:00,104.1,104.21,103.97,103.99,98271.0,77.8938,77.9761,77.7966,77.8115,98271.0
2020-06-09 09:40:00,103.99,104.04,103.96,104.02,179652.0,77.8115,77.8489,77.7891,77.834,179652.0
2020-06-09 09:45:00,104.02,104.05,103.96,104.03,267911.0,77.834,77.8564,77.7891,77.8415,267911.0
2020-06-09 09:50:00,104.03,104.12,104.02,104.05,507380.0,77.8415,77.9088,77.834,77.8564,507380.0
2020-06-09 09:55:00,104.05,104.05,103.92,103.92,125762.0,77.8564,77.8564,77.7591,77.7591,125762.0
2020-06-09 10:00:00,103.93,103.93,103.84,103.85,208476.0,77.7666,77.7666,77.6993,77.7068,208476.0
2020-06-09 10:05:00,103.85,103.87,103.77,103.79,149869.0,77.7068,77.7217,77.6469,77.6619,149869.0
2020-06-09 10:10:00,103.79,103.81,103.7,103.7,34407.0,77.6619,77.6768,77.5945,77.5945,34407.0
2020-06-09 10:15:00,103.7,103.81,103.68,103.81,105248.0,77.5945,77.6768,77.5796,77.6768,105248.0
2020-06-09 10:20:00,103.81,103.89,103.77,103.89,53764.0,77.6768,77.7367,77.6469,77.7367,53764.0
2020-06-09 10:25:00,103.89,103.94,103.86,103.89,173360.0,77.7367,77.7741,77.7142,77.7367,173360.0
2020-06-09 10:30:00,103.88,103.94,103.86,103.91,81300.0,77.7292,77.7741,77.7142,77.7517,81300.0
2020-06-09 10:35:00,103.91,103.91,103.88,103.91,52676.0,77.7517,77.7517,77.7292,77.7517,52676.0
2020-06-09 10:40:00,103.91,104.01,103.9,103.99,120603.0,77.7517,77.8265,77.7442,77.8115,120603.0
2020-06-09 10:45:00,103.99,104.07,103.97,104.07,95725.0,77.8115,77.8714,77.7966,77.8714,95725.0
2020-06-09 10:50:00,104.07,104.27,104.06,104.26,245334.0,77.8714,78.021,77.8639,78.0136,245334.0
2020-06-09 10:55:00,104.27,104.28,104.15,104.15,170885.0,78.021,78.0285,77.9312,77.9312,170885.0
2020-06-09 11:00:00,104.15,104.19,104.08,104.16,29587.0,77.9312,77.9612,77.8789,77.9387,29587.0
2020-06-09 11:05:00,104.17,104.17,104.02,104.02,110840.0,77.9462,77.9462,77.834,77.834,110840.0
2020-06-09 11:10:00,104.03,104.04,103.89,103.89,130928.0,77.8415,77.8489,77.7367,77.7367,130928.0
2020-06-09 11:15:00,103.88,103.95,103.8,103.95,210774.0,77.7292,77.7816,77.6694,77.7816,210774.0
2020-06-09 11:20:00,103.95,104.02,103.95,104.0,169823.0,77.7816,77.834,77.7816,77.819,169823.0
2020-06-09 11:25:00,103.99,104.03,103.98,104.01,95430.0,77.8115,77.8415,77.804,77.8265,95430.0
2020-06-09 11:30:00,104.01,104.03,103.98,104.0,68114.0,77.8265,77.8415,77.804,77.819,68114.0
2020-06-09 11:35:00,104.0,104.0,103.95,103.95,113947.0,77.819,77.819,77.7816,77.7816,113947.0
2020-06-09 11:40:00,103.95,103.98,103.92,103.96,192580.0,77.7816,77.804,77.7591,77.7891,192580.0
2020-06-09 11:45:00,103.97,103.99,103.92,103.95,155613.0,77.7966,77.8115,77.7591,77.7816,155613.0
2020-06-09 11:50:00,103.94,103.96,103.93,103.95,218199.0,77.7741,77.7891,77.7666,77.7816,218199.0
2020-06-09 11:55:00,103.95,103.99,103.94,103.96,80959.0,77.7816,77.8115,77.7741,77.7891,80959.0
2020-06-09 12:00:00,103.96,103.97,103.86,103.86,66698.0,77.7891,77.7966,77.7142,77.7142,66698.0
2020-06-09 12:05:00,103.87,103.9,103.85,103.9,35145.0,77.7217,77.7442,77.7068,77.7442,35145.0
2020-06-09 12:10:00,103.91,103.94,103.89,103.92,20641.0,77.7517,77.7741,77.7367,77.7591,20641.0
2020-06-09 12:15:00,103.92,103.92,103.88,103.89,17788.0,77.7591,77.7591,77.7292,77.7367,17788.0
2020-06-09 12:20:00,103.89,103.92,103.88,103.89,32106.0,77.7367,77.7591,77.7292,77.7367,32106.0
2020-06-09 12:25:00,103.89,103.91,103.87,103.89,26648.0,77.7367,77.7517,77.7217,77.7367,26648.0
2020-06-09 12:30:00,103.89,103.91,103.87,103.88,218255.0,77.7367,77.7517,77.7217,77.7292,218255.0
2020-06-09 12:35:00,103.88,103.9,103.87,103.89,137632.0,77.7292,77.7442,77.7217,77.7367,137632.0
2020-06-09 12:40:00,103.89,103.93,103.87,103.92,145598.0,77.7367,77.7666,77.7217,77.7591,145598.0
2020-06-09 12:45:00,103.92,103.93,103.89,103.89,18043.0,77.7591,77.7666,77.7367,77.7367,18043.0
2020-06-09 12:50:00,103.89,103.91,103.88,103.9,45286.0,77.7367,77.7517,77.7292,77.7442,45286.0
2020-06-09 12:55:00,103.89,103.92,103.88,103.92,50611.0,77.7367,77.7591,77.7292,77.7591,50611.0
2020-06-09 13:00:00,103.92,103.95,103.91,103.92,37959.0,77.7591,77.7816,77.7517,77.7591,37959.0
2020-06-09 13:05:00,103.92,103.92,103.91,103.92,55662.0,77.7591,77.7591,77.7517,77.7591,55662.0
2020-06-09 13:10:00,103.91,103.92,103.91,103.92,54598.0,77.7517,77.7591,77.7517,77.7591,54598.0
2020-06-09 13:15:00,103.91,103.94,103.91,103.94,43282.0,77.7517,77.7741,77.7517,77.7741,43282.0
2020-06-09 13:20:00,103.94,104.0,103.93,104.0,42462.0,77.7741,77.819,77.7666,77.819,42462.0
2020-06-09 13:25:00,104.0,104.02,103.99,104.01,81811.0,77.819,77.834,77.8115,77.8265,81811.0
2020-06-09 13:30:00,104.01,104.04,104.0,104.03,48704.0,77.8265,77.8489,77.819,77.8415,48704.0
2020-06-09 13:35:00,104.04,104.06,104.03,104.04,19223.0,77.8489,77.8639,77.8415,77.8489,19223.0
2020-06-09 13:40:00,104.03,104.08,104.03,104.08,26551.0,77.8415,77.8789,77.8415,77.8789,26551.0
2020-06-09 13:45:00,104.08,104.08,104.05,104.07,33629.0,77.8789,77.8789,77.8564,77.8714,33629.0
2020-06-09 13:50:00,104.07,104.07,104.06,104.07,12710.0,77.8714,77.8714,77.8639,77.8714,12710.0
2020-06-09 13:55:00,104.07,104.08,104.04,104.06,114955.0,77.8714,77.8789,77.8489,77.8639,114955.0
2020-06-09 14:00:00,104.07,104.09,104.01,104.05,89629.0,77.8714,77.8863,77.8265,77.8564,89629.0
2020-06-09 14:05:00,104.06,104.07,104.04,104.06,53995.0,77.8639,77.8714,77.8489,77.8639,53995.0
2020-06-09 14:10:00,104.06,104.11,104.04,104.07,279545.0,77.8639,77.9013,77.8489,77.8714,279545.0
2020-06-09 14:15:00,104.08,104.08,103.94,103.95,272027.0,77.8789,77.8789,77.7741,77.7816,272027.0
2020-06-09 14:20:00,103.94,103.96,103.85,103.88,51620.0,77.7741,77.7891,77.7068,77.7292,51620.0
2020-06-09 14:25:00,103.87,103.92,103.85,103.91,647013.0,77.7217,77.7591,77.7068,77.7517,647013.0
2020-06-09 14:30:00,103.91,103.97,103.9,103.97,103564.0,77.7517,77.7966,77.7442,77.7966,103564.0
2020-06-09 14:35:00,103.96,104.01,103.96,104.0,239443.0,77.7891,77.8265,77.7891,77.819,239443.0
2020-06-09 14:40:00,104.01,104.01,103.98,104.0,41124.0,77.8265,77.8265,77.804,77.819,41124.0
2020-06-09 14:45:00,104.0,104.05,103.97,104.03,80641.0,77.819,77.8564,77.7966,77.8415,80641.0
2020-06-09 14:50:00,104.03,104.1,104.0,104.09,159325.0,77.8415,77.8938,77.819,77.8863,159325.0
2020-06-09 14:55:00,104.09,104.16,104.09,104.16,211671.0,77.8863,77.9387,77.8863,77.9387,211671.0
2020-06-09 15:00:00,104.16,104.19,104.12,104.12,221946.0,77.9387,77.9612,77.9088,77.9088,221946.0
2020-06-09 15:05:00,104.13,104.16,104.08,104.12,1172894.0,77.9163,77.9387,77.8789,77.9088,1172894.0
2020-06-09 15:10:00,104.12,104.12,104.08,104.1,62046.0,77.9088,77.9088,77.8789,77.8938,62046.0
2020-06-09 15:15:00,104.1,104.13,104.09,104.12,80807.0,77.8938,77.9163,77.8863,77.9088,80807.0
2020-06-09 15:20:00,104.12,104.15,104.08,104.08,59146.0,77.9088,77.9312,77.8789,77.8789,59146.0
2020-06-09 15:25:00,104.09,104.15,104.07,104.15,50088.0,77.8863,77.9312,77.8714,77.9312,50088.0
2020-06-09 15:30:00,104.15,104.15,104.11,104.14,231941.0,77.9312,77.9312,77.9013,77.9238,231941.0
2020-06-09 15:35:00,104.14,104.17,104.12,104.17,349459.0,77.9238,77.9462,77.9088,77.9462,349459.0
2020-06-09 15:40:00,104.17,104.17,104.04,104.04,502714.0,77.9462,77.9462,77.8489,77.8489,502714.0
2020-06-09 15:45:00,104.04,104.05,103.94,103.95,172105.0,77.8489,77.8564,77.7741,77.7816,172105.0
2020-06-09 15:50:00,103.93,104.0,103.89,103.98,362488.0,77.7666,77.819,77.7367,77.804,362488.0
2020-06-09 15:55:00,103.97,104.23,103.97,104.07,755075.0,77.7966,77.9911,77.7966,77.8714,755075.0
2020-06-10 09:30:00,103.77,103.81,103.63,103.64,133153.0,77.6469,77.6768,77.5421,77.5496,133153.0
2020-06-10 09:35:00,103.64,103.65,103.54,103.55,130346.0,77.5496,77.5571,77.4748,77.4823,130346.0
2020-06-10 09:40:00,103.55,103.59,103.5,103.56,136569.0,77.4823,77.5122,77.4449,77.4898,136569.0
2020-06-10 09:45:00,103.56,103.57,103.53,103.54,132435.0,77.4898,77.4973,77.4673,77.4748,132435.0
2020-06-10 09:50:00,103.55,103.55,103.47,103.47,149783.0,77.4823,77.4823,77.4224,77.4224,149783.0
2020-06-10 09:55:00,103.47,103.53,103.45,103.52,158865.0,77.4224,77.4673,77.4075,77.4598,158865.0
2020-06-10 10:00:00,103.52,103.56,103.5,103.5,65603.0,77.4598,77.4898,77.4449,77.4449,65603.0
2020-06-10 10:05:00,103.5,103.51,103.48,103.51,95764.0,77.4449,77.4524,77.4299,77.4524,95764.0
2020-06-10 10:10:00,103.51,103.53,103.45,103.45,146566.0,77.4524,77.4673,77.4075,77.4075,146566.0
2020-06-10 10:15:00,103.45,103.47,103.43,103.44,138921.0,77.4075,77.4224,77.3925,77.4,138921.0
2020-06-10 10:20:00,103.43,103.44,103.37,103.39,118519.0,77.3925,77.4,77.3476,77.3626,118519.0
2020-06-10 10:25:00,103.39,103.51,103.38,103.49,165803.0,77.3626,77.4524,77.3551,77.4374,165803.0
2020-06-10 10:30:00,103.49,103.61,103.45,103.59,650885.0,77.4374,77.5272,77.4075,77.5122,650885.0
2020-06-10 10:35:00,103.59,103.63,103.56,103.63,63548.0,77.5122,77.5421,77.4898,77.5421,63548.0
2020-06-10 10:40:00,103.64,103.66,103.55,103.55,91390.0,77.5496,77.5646,77.4823,77.4823,91390.0
2020-06-10 10:45:00,103.56,103.59,103.53,103.53,101494.0,77.4898,77.5122,77.4673,77.4673,101494.0
2020-06-10 10:50:00,103.54,103.57,103.49,103.49,196837.0,77.4748,77.4973,77.4374,77.4374,196837.0
2020-06-10 10:55:00,103.5,103.5,103.47,103.47,116750.0,77.4449,77.4449,77.4224,77.4224,116750.0
2020-06-10 11:00:00,103.46,103.51,103.45,103.48,71835.0,77.4149,77.4524,77.4075,77.4299,71835.0
2020-06-10 11:05:00,103.48,103.61,103.48,103.55,102660.0,77.4299,77.5272,77.4299,77.4823,102660.0
2020-06-10 11:10:00,103.55,103.59,103.54,103.59,80998.0,77.4823,77.5122,77.4748,77.5122,80998.0
2020-06-10 11:15:00,103.59,103.67,103.58,103.66,49873.0,77.5122,77.5721,77.5047,77.5646,49873.0
2020-06-10 11:20:00,103.67,103.69,103.66,103.68,96544.0,77.5721,77.587,77.5646,77.5796,96544.0
2020-06-10 11:25:00,103.67,103.69,103.67,103.67,79557.0,77.5721,77.587,77.5721,77.5721,79557.0
2020-06-10 11:30:00,103.67,103.68,103.65,103.65,82017.0,77.5721,77.5796,77.5571,77.5571,82017.0
2020-06-10 11:35:00,103.65,103.67,103.61,103.66,129309.0,77.5571,77.5721,77.5272,77.5646,129309.0
2020-06-10 11:40:00,103.67,103.76,103.66,103.69,184103.0,77.5721,77.6394,77.5646,77.587,184103.0
2020-06-10 11:45:00,103.68,103.71,103.64,103.69,66713.0,77.5796,77.602,77.5496,77.587,66713.0
2020-06-10 11:50:00,103.7,103.77,103.68,103.76,339032.0,77.5945,77.6469,77.5796,77.6394,339032.0
2020-06-10 11:55:00,103.75,103.77,103.73,103.73,60679.0,77.6319,77.6469,77.617,77.617,60679.0
2020-06-10 12:00:00,103.73,103.78,103.69,103.76,67523.0,77.617,77.6544,77.587,77.6394,67523.0
2020-06-10 12:05:00,103.76,103.76,103.7,103.73,15100.0,77.6394,77.6394,77.5945,77.617,15100.0
2020-06-10 12:10:00,103.74,103.76,103.7,103.7,14299.0,77.6245,77.6394,77.5945,77.5945,14299.0
2020-06-10 12:15:00,103.69,103.74,103.68,103.72,30495.0,77.587,77.6245,77.5796,77.6095,30495.0
2020-06-10 12:20:00,103.73,103.78,103.71,103.77,33849.0,77.617,77.6544,77.602,77.6469,33849.0
2020-06-10 12:25:00,103.76,103.77,103.69,103.69,6450.0,77.6394,77.6469,77.587,77.587,6450.0
2020-06-10 12:30:00,103.68,103.69,103.64,103.67,27798.0,77.5796,77.587,77.5496,77.5721,27798.0
2020-06-10 12:35:00,103.66,103.67,103.62,103.65,42275.0,77.5646,77.5721,77.5347,77.5571,42275.0
2020-06-10 12:40:00,103.66,103.7,103.65,103.69,78131.0,77.5646,77.5945,77.5571,77.587,78131.0
2020-06-10 12:45:00,103.69,103.71,103.66,103.67,60844.0,77.587,77.602,77.5646,77.5721,60844.0
2020-06-10 12:50:00,103.67,103.68,103.64,103.64,45514.0,77.5721,77.5796,77.5496,77.5496,45514.0
2020-06-10 12:55:00,103.65,103.68,103.64,103.66,24989.0,77.5571,77.5796,77.5496,77.5646,24989.0
2020-06-10 13:00:00,103.65,103.65,103.59,103.62,37556.0,77.5571,77.5571,77.5122,77.5347,37556.0
2020-06-10 13:05:00,103.63,103.69,103.62,103.69,23066.0,77.5421,77.587,77.5347,77.587,23066.0
2020-06-10 13:10:00,103.69,103.71,103.65,103.68,27689.0,77.587,77.602,77.5571,77.5796,27689.0
2020-06-10 13:15:00,103.67,103.77,103.66,103.76,75425.0,77.5721,77.6469,77.5646,77.6394,75425.0
2020-06-10 13:20:00,103.75,103.77,103.7,103.75,77703.0,77.6319,77.6469,77.5945,77.6319,77703.0
2020-06-10 13:25:00,103.76,103.76,103.7,103.74,85096.0,77.6394,77.6394,77.5945,77.6245,85096.0
2020-06-10 13:30:00,103.75,103.75,103.72,103.72,36619.0,77.6319,77.6319,77.6095,77.6095,36619.0
2020-06-10 13:35:00,103.73,103.76,103.71,103.71,28624.0,77.617,77.6394,77.602,77.602,28624.0
2020-06-10 13:40:00,103.71,103.74,103.71,103.72,18004.0,77.602,77.6245,77.602,77.6095,18004.0
2020-06-10 13:45:00,103.73,103.74,103.73,103.74,8862.0,77.617,77.6245,77.617,77.6245,8862.0
2020-06-10 13:50:00,103.74,103.74,103.72,103.73,13006.0,77.6245,77.6245,77.6095,77.617,13006.0
2020-06-10 13:55:00,103.72,103.74,103.7,103.72,50911.0,77.6095,77.6245,77.5945,77.6095,50911.0
2020-06-10 14:00:00,103.71,104.03,103.6,104.03,242831.0,77.602,77.8415,77.5197,77.8415,242831.0
2020-06-10 14:05:00,104.04,104.23,103.99,104.03,259164.0,77.8489,77.9911,77.8115,77.8415,259164.0
2020-06-10 14:10:00,104.03,104.15,104.02,104.14,238506.0,77.8415,77.9312,77.834,77.9238,238506.0
2020-06-10 14:15:00,104.16,104.3,104.16,104.27,187439.0,77.9387,78.0435,77.9387,78.021,187439.0
2020-06-10 14:20:00,104.27,104.28,104.15,104.2,84705.0,78.021,78.0285,77.9312,77.9687,84705.0
2020-06-10 14:25:00,104.2,104.43,104.2,104.4,126288.0,77.9687,78.1408,77.9687,78.1183,126288.0
2020-06-10 14:30:00,104.39,104.45,104.21,104.21,149232.0,78.1108,78.1557,77.9761,77.9761,149232.0
2020-06-10 14:35:00,104.21,104.23,104.08,104.1,158897.0,77.9761,77.9911,77.8789,77.8938,158897.0
2020-06-10 14:40:00,104.1,104.12,103.9,104.12,122001.0,77.8938,77.9088,77.7442,77.9088,122001.0
2020-06-10 14:45:00,104.11,104.16,103.94,103.95,34961.0,77.9013,77.9387,77.7741,77.7816,34961.0
2020-06-10 14:50:00,103.93,103.97,103.73,103.74,103147.0,77.7666,77.7966,77.617,77.6245,103147.0
2020-06-10 14:55:00,103.73,103.88,103.7,103.87,73373.0,77.617,77.7292,77.5945,77.7217,73373.0
2020-06-10 15:00:00,103.86,103.89,103.73,103.75,64296.0,77.7142,77.7367,77.617,77.6319,64296.0
2020-06-10 15:05:00,103.76,103.99,103.76,103.97,62919.0,77.6394,77.8115,77.6394,77.7966,62919.0
2020-06-10 15:10:00,103.97,104.12,103.92,104.11,89770.0,77.7966,77.9088,77.7591,77.9013,89770.0
2020-06-10 15:15:00,104.12,104.12,103.97,104.06,28246.0,77.9088,77.9088,77.7966,77.8639,28246.0
2020-06-10 15:20:00,104.05,104.05,103.98,104.0,47012.0,77.8564,77.8564,77.804,77.819,47012.0
2020-06-10 15:25:00,104.02,104.29,104.0,104.27,102318.0,77.834,78.036,77.819,78.021,102318.0
2020-06-10 15:30:00,104.27,104.33,104.2,104.22,106096.0,78.021,78.0659,77.9687,77.9836,106096.0
2020-06-10 15:35:00,104.23,104.23,104.13,104.2,46720.0,77.9911,77.9911,77.9163,77.9687,46720.0
2020-06-10 15:40:00,104.2,104.21,104.11,104.13,54395.0,77.9687,77.9761,77.9013,77.9163,54395.0
2020-06-10 15:45:00,104.13,104.15,103.98,104.04,203776.0,77.9163,77.9312,77.804,77.8489,203776.0
2020-06-10 15:50:00,104.03,104.15,104.0,104.11,238902.0,77.8415,77.9312,77.819,77.9013,238902.0
2020-06-10 15:55:00,104.11,104.13,103.7,103.93,836829.0,77.9013,77.9163,77.5945,77.7666,836829.0
2020-06-11 09:30:00,102.56,102.58,102.39,102.46,325715.0,76.7415,76.7565,76.6143,76.6667,325715.0
2020-06-11 09:35:00,102.45,102.52,102.23,102.25,241931.0,76.6592,76.7116,76.4946,76.5095,241931.0
2020-06-11 09:40:00,102.25,102.28,102.17,102.26,128762.0,76.5095,76.532,76.4497,76.517,128762.0
2020-06-11 09:45:00,102.25,102.41,102.25,102.31,164200.0,76.5095,76.6293,76.5095,76.5544,164200.0
2020-06-11 09:50:00,102.3,102.5,102.26,102.48,135290.0,76.547,76.6966,76.517,76.6816,135290.0
2020-06-11 09:55:00,102.47,102.54,102.42,102.49,137725.0,76.6742,76.7265,76.6368,76.6891,137725.0
2020-06-11 10:00:00,102.5,102.56,102.17,102.21,109680.0,76.6966,76.7415,76.4497,76.4796,109680.0
2020-06-11 10:05:00,102.2,102.37,102.17,102.33,90035.0,76.4721,76.5993,76.4497,76.5694,90035.0
2020-06-11 10:10:00,102.32,102.49,102.31,102.41,40618.0,76.5619,76.6891,76.5544,76.6293,40618.0
2020-06-11 10:15:00,102.4,102.44,102.32,102.36,103270.0,76.6218,76.6517,76.5619,76.5919,103270.0
2020-06-11 10:20:00,102.37,102.45,102.34,102.36,42291.0,76.5993,76.6592,76.5769,76.5919,42291.0
2020-06-11 10:25:00,102.35,102.35,102.2,102.2,67516.0,76.5844,76.5844,76.4721,76.4721,67516.0
2020-06-11 10:30:00,102.2,102.34,102.18,102.27,212425.0,76.4721,76.5769,76.4572,76.5245,212425.0
2020-06-11 10:35:00,102.27,102.31,102.22,102.22,106961.0,76.5245,76.5544,76.4871,76.4871,106961.0
2020-06-11 10:40:00,102.21,102.3,102.17,102.17,84049.0,76.4796,76.547,76.4497,76.4497,84049.0
2020-06-11 10:45:00,102.17,102.2,102.09,102.1,30175.0,76.4497,76.4721,76.3898,76.3973,30175.0
2020-06-11 10:50:00,102.09,102.13,102.06,102.09,45163.0,76.3898,76.4198,76.3674,76.3898,45163.0
2020-06-11 10:55:00,102.09,102.14,102.0,102.03,274938.0,76.3898,76.4272,76.3225,76.3449,274938.0
2020-06-11 11:00:00,102.02,102.04,101.93,102.03,116982.0,76.3374,76.3524,76.2701,76.3449,116982.0
2020-06-11 11:05:00,102.03,102.11,102.03,102.06,120614.0,76.3449,76.4048,76.3449,76.3674,120614.0
2020-06-11 11:10:00,102.05,102.05,101.9,101.91,361326.0,76.3599,76.3599,76.2477,76.2551,361326.0
2020-06-11 11:15:00,101.92,102.11,101.91,102.09,175346.0,76.2626,76.4048,76.2551,76.3898,175346.0
2020-06-11 11:20:00,102.09,102.12,102.01,102.02,66547.0,76.3898,76.4123,76.33,76.3374,66547.0
2020-06-11 11:25:00,102.02,102.03,101.98,102.01,69214.0,76.3374,76.3449,76.3075,76.33,69214.0
2020-06-11 11:30:00,102.01,102.04,101.98,101.99,143725.0,76.33,76.3524,76.3075,76.315,143725.0
2020-06-11 11:35:00,102.0,102.04,101.98,102.0,147341.0,76.3225,76.3524,76.3075,76.3225,147341.0
2020-06-11 11:40:00,102.0,102.01,101.96,102.01,265719.0,76.3225,76.33,76.2926,76.33,265719.0
2020-06-11 11:45:00,102.03,102.03,101.91,101.91,200241.0,76.3449,76.3449,76.2551,76.2551,200241.0
2020-06-11 11:50:00,101.9,101.96,101.89,101.96,135960.0,76.2477,76.2926,76.2402,76.2926,135960.0
2020-06-11 11:55:00,101.95,101.99,101.91,101.98,106765.0,76.2851,76.315,76.2551,76.3075,106765.0
2020-06-11 12:00:00,101.98,101.99,101.87,101.87,326161.0,76.3075,76.315,76.2252,76.2252,326161.0
2020-06-11 12:05:00,101.87,101.89,101.78,101.78,96713.0,76.2252,76.2402,76.1579,76.1579,96713.0
2020-06-11 12:10:00,101.79,101.83,101.73,101.76,122998.0,76.1653,76.1953,76.1205,76.1429,122998.0
2020-06-11 12:15:00,101.76,101.77,101.64,101.64,140243.0,76.1429,76.1504,76.0531,76.0531,140243.0
2020-06-11 12:20:00,101.63,101.7,101.59,101.65,77626.0,76.0456,76.098,76.0157,76.0606,77626.0
2020-06-11 12:25:00,101.65,101.65,101.41,101.47,89894.0,76.0606,76.0606,75.881,75.9259,89894.0
2020-06-11 12:30:00,101.48,101.7,101.47,101.68,70585.0,75.9334,76.098,75.9259,76.083,70585.0
2020-06-11 12:35:00,101.65,101.66,101.51,101.51,33263.0,76.0606,76.0681,75.9558,75.9558,33263.0
2020-06-11 12:40:00,101.51,101.53,101.39,101.4,69446.0,75.9558,75.9708,75.866,75.8735,69446.0
2020-06-11 12:45:00,101.4,101.47,101.31,101.33,157474.0,75.8735,75.9259,75.8062,75.8212,157474.0
2020-06-11 12:50:00,101.34,101.36,101.18,101.18,97520.0,75.8286,75.8436,75.7089,75.7089,97520.0
2020-06-11 12:55:00,101.19,101.39,101.16,101.39,57320.0,75.7164,75.866,75.6939,75.866,57320.0
2020-06-11 13:00:00,101.38,101.71,101.34,101.7,64584.0,75.8586,76.1055,75.8286,76.098,64584.0
2020-06-11 13:05:00,101.69,101.75,101.56,101.63,134969.0,76.0905,76.1354,75.9933,76.0456,134969.0
2020-06-11 13:10:00,101.6,101.88,101.55,101.88,178527.0,76.0232,76.2327,75.9858,76.2327,178527.0
2020-06-11 13:15:00,101.89,101.95,101.77,101.79,216594.0,76.2402,76.2851,76.1504,76.1653,216594.0
2020-06-11 13:20:00,101.78,101.82,101.75,101.78,67331.0,76.1579,76.1878,76.1354,76.1579,67331.0
2020-06-11 13:25:00,101.78,101.78,101.68,101.69,118950.0,76.1579,76.1579,76.083,76.0905,118950.0
2020-06-11 13:30:00,101.69,101.77,101.64,101.73,114608.0,76.0905,76.1504,76.0531,76.1205,114608.0
2020-06-11 13:35:00,101.72,101.73,101.63,101.65,116313.0,76.113,76.1205,76.0456,76.0606,116313.0
2020-06-11 13:40:00,101.65,101.67,101.61,101.61,90314.0,76.0606,76.0756,76.0307,76.0307,90314.0
2020-06-11 13:45:00,101.62,101.62,101.51,101.59,143633.0,76.0381,76.0381,75.9558,76.0157,143633.0
2020-06-11 13:50:00,101.58,101.65,101.55,101.65,46684.0,76.0082,76.0606,75.9858,76.0606,46684.0
2020-06-11 13:55:00,101.64,101.75,101.61,101.67,256208.0,76.0531,76.1354,76.0307,76.0756,256208.0
2020-06-11 14:00:00,101.66,101.66,101.51,101.53,137443.0,76.0681,76.0681,75.9558,75.9708,137443.0
2020-06-11 14:05:00,101.53,101.63,101.53,101.54,51956.0,75.9708,76.0456,75.9708,75.9783,51956.0
2020-06-11 14:10:00,101.53,101.6,101.45,101.51,46689.0,75.9708,76.0232,75.9109,75.9558,46689.0
2020-06-11 14:15:00,101.51,101.54,101.47,101.5,68199.0,75.9558,75.9783,75.9259,75.9484,68199.0
2020-06-11 14:20:00,101.49,101.62,101.49,101.62,105785.0,75.9409,76.0381,75.9409,76.0381,105785.0
2020-06-11 14:25:00,101.61,101.66,101.59,101.63,34482.0,76.0307,76.0681,76.0157,76.0456,34482.0
2020-06-11 14:30:00,101.64,101.67,101.51,101.51,108784.0,76.0531,76.0756,75.9558,75.9558,108784.0
2020-06-11 14:35:00,101.53,101.53,101.42,101.42,55130.0,75.9708,75.9708,75.8885,75.8885,55130.0
2020-06-11 14:40:00,101.42,101.46,101.34,101.36,119954.0,75.8885,75.9184,75.8286,75.8436,119954.0
2020-06-11 14:45:00,101.35,101.41,101.31,101.32,80264.0,75.8361,75.881,75.8062,75.8137,80264.0
2020-06-11 14:50:00,101.33,101.34,101.13,101.22,181245.0,75.8212,75.8286,75.6715,75.7388,181245.0
2020-06-11 14:55:00,101.22,101.28,101.14,101.25,33758.0,75.7388,75.7837,75.679,75.7613,33758.0
2020-06-11 15:00:00,101.24,101.3,101.18,101.29,180844.0,75.7538,75.7987,75.7089,75.7912,180844.0
2020-06-11 15:05:00,101.29,101.37,101.24,101.33,130059.0,75.7912,75.8511,75.7538,75.8212,130059.0
2020-06-11 15:10:00,101.34,101.43,101.25,101.27,79516.0,75.8286,75.896,75.7613,75.7763,79516.0
2020-06-11 15:15:00,101.24,101.32,101.13,101.27,82326.0,75.7538,75.8137,75.6715,75.7763,82326.0
2020-06-11 15:20:00,101.28,101.29,101.12,101.13,72623.0,75.7837,75.7912,75.664,75.6715,72623.0
2020-06-11 15:25:00,101.14,101.25,101.09,101.22,142875.0,75.679,75.7613,75.6416,75.7388,142875.0
2020-06-11 15:30:00,101.2,101.26,101.14,101.23,138345.0,75.7239,75.7688,75.679,75.7463,138345.0
2020-06-11 15:35:00,101.22,101.34,101.15,101.26,86936.0,75.7388,75.8286,75.6865,75.7688,86936.0
2020-06-11 15:40:00,101.25,101.62,101.25,101.61,67391.0,75.7613,76.0381,75.7613,76.0307,67391.0
2020-06-11 15:45:00,101.59,101.61,101.43,101.45,130652.0,76.0157,76.0307,75.896,75.9109,130652.0
2020-06-11 15:50:00,101.45,101.47,101.35,101.43,117943.0,75.9109,75.9259,75.8361,75.896,117943.0
2020-06-11 15:55:00,101.43,101.43,101.22,101.27,311033.0,75.896,75.896,75.7388,75.7763,311033.0
2020-06-12 09:30:00,102.64,102.75,102.57,102.68,188685.0,76.8014,76.8837,76.749,76.8313,188685.0
2020-06-12 09:35:00,102.66,102.71,102.62,102.71,103398.0,76.8163,76.8537,76.7864,76.8537,103398.0
2020-06-12 09:40:00,102.72,102.84,102.72,102.75,113455.0,76.8612,76.951,76.8612,76.8837,113455.0
2020-06-12 09:45:00,102.75,102.76,102.56,102.57,173233.0,76.8837,76.8912,76.7415,76.749,173233.0
2020-06-12 09:50:00,102.56,102.62,102.53,102.55,216867.0,76.7415,76.7864,76.7191,76.734,216867.0
2020-06-12 09:55:00,102.54,102.59,102.53,102.57,102214.0,76.7265,76.764,76.7191,76.749,102214.0
2020-06-12 10:00:00,102.58,102.71,102.55,102.68,156295.0,76.7565,76.8537,76.734,76.8313,156295.0
2020-06-12 10:05:00,102.67,102.68,102.59,102.59,77194.0,76.8238,76.8313,76.764,76.764,77194.0
2020-06-12 10:10:00,102.59,102.65,102.48,102.48,98915.0,76.764,76.8089,76.6816,76.6816,98915.0
2020-06-12 10:15:00,102.48,102.58,102.46,102.51,115645.0,76.6816,76.7565,76.6667,76.7041,115645.0
2020-06-12 10:20:00,102.5,102.54,102.48,102.49,92963.0,76.6966,76.7265,76.6816,76.6891,92963.0
2020-06-12 10:25:00,102.49,102.5,102.25,102.3,191426.0,76.6891,76.6966,76.5095,76.547,191426.0
2020-06-12 10:30:00,102.3,102.42,102.27,102.33,116765.0,76.547,76.6368,76.5245,76.5694,116765.0
2020-06-12 10:35:00,102.33,102.33,102.03,102.04,73388.0,76.5694,76.5694,76.3449,76.3524,73388.0
2020-06-12 10:40:00,102.03,102.22,102.03,102.14,112826.0,76.3449,76.4871,76.3449,76.4272,112826.0
2020-06-12 10:45:00,102.13,102.27,102.06,102.17,59399.0,76.4198,76.5245,76.3674,76.4497,59399.0
2020-06-12 10:50:00,102.17,102.17,101.88,101.98,79262.0,76.4497,76.4497,76.2327,76.3075,79262.0
2020-06-12 10:55:00,101.98,102.09,101.82,101.84,94549.0,76.3075,76.3898,76.1878,76.2028,94549.0
2020-06-12 11:00:00,101.84,101.96,101.62,101.63,151607.0,76.2028,76.2926,76.0381,76.0456,151607.0
2020-06-12 11:05:00,101.64,102.07,101.64,102.05,146299.0,76.0531,76.3749,76.0531,76.3599,146299.0
2020-06-12 11:10:00,102.06,102.06,101.81,101.82,96214.0,76.3674,76.3674,76.1803,76.1878,96214.0
2020-06-12 11:15:00,101.84,101.95,101.68,101.69,140573.0,76.2028,76.2851,76.083,76.0905,140573.0
2020-06-12 11:20:00,101.68,101.82,101.55,101.58,139798.0,76.083,76.1878,75.9858,76.0082,139798.0
2020-06-12 11:25:00,101.6,101.95,101.59,101.89,205523.0,76.0232,76.2851,76.0157,76.2402,205523.0
2020-06-12 11:30:00,101.89,102.03,101.81,102.01,110130.0,76.2402,76.3449,76.1803,76.33,110130.0
2020-06-12 11:35:00,102.02,102.22,102.01,102.16,283075.0,76.3374,76.4871,76.33,76.4422,283075.0
2020-06-12 11:40:00,102.16,102.17,102.02,102.03,158518.0,76.4422,76.4497,76.3374,76.3449,158518.0
2020-06-12 11:45:00,102.04,102.2,102.03,102.1,175888.0,76.3524,76.4721,76.3449,76.3973,175888.0
2020-06-12 11:50:00,102.09,102.14,102.04,102.09,168152.0,76.3898,76.4272,76.3524,76.3898,168152.0
2020-06-12 11:55:00,102.1,102.29,102.07,102.26,159942.0,76.3973,76.5395,76.3749,76.517,159942.0
2020-06-12 12:00:00,102.26,102.33,102.22,102.31,106037.0,76.517,76.5694,76.4871,76.5544,106037.0
2020-06-12 12:05:00,102.32,102.41,102.32,102.33,96148.0,76.5619,76.6293,76.5619,76.5694,96148.0
2020-06-12 12:10:00,102.32,102.32,102.17,102.29,138014.0,76.5619,76.5619,76.4497,76.5395,138014.0
2020-06-12 12:15:00,102.27,102.41,102.23,102.38,116209.0,76.5245,76.6293,76.4946,76.6068,116209.0
2020-06-12 12:20:00,102.38,102.41,102.2,102.21,429610.0,76.6068,76.6293,76.4721,76.4796,429610.0
2020-06-12 12:25:00,102.2,102.25,102.15,102.2,222792.0,76.4721,76.5095,76.4347,76.4721,222792.0
2020-06-12 12:30:00,102.2,102.22,102.11,102.18,348837.0,76.4721,76.4871,76.4048,76.4572,348837.0
2020-06-12 12:35:00,102.17,102.23,102.15,102.19,164858.0,76.4497,76.4946,76.4347,76.4647,164858.0
2020-06-12 12:40:00,102.2,102.28,102.14,102.14,130372.0,76.4721,76.532,76.4272,76.4272,130372.0
2020-06-12 12:45:00,102.15,102.16,102.05,102.13,123548.0,76.4347,76.4422,76.3599,76.4198,123548.0
2020-06-12 12:50:00,102.15,102.31,102.15,102.29,79366.0,76.4347,76.5544,76.4347,76.5395,79366.0
2020-06-12 12:55:00,102.3,102.39,102.24,102.39,129691.0,76.547,76.6143,76.5021,76.6143,129691.0
2020-06-12 13:00:00,102.39,102.44,102.24,102.24,188859.0,76.6143,76.6517,76.5021,76.5021,188859.0
2020-06-12 13:05:00,102.24,102.32,102.21,102.26,46312.0,76.5021,76.5619,76.4796,76.517,46312.0
2020-06-12 13:10:00,102.26,102.27,102.17,102.19,33605.0,76.517,76.5245,76.4497,76.4647,33605.0
2020-06-12 13:15:00,102.2,102.2,102.08,102.14,60377.0,76.4721,76.4721,76.3823,76.4272,60377.0
2020-06-12 13:20:00,102.14,102.21,101.99,102.0,95105.0,76.4272,76.4796,76.315,76.3225,95105.0
2020-06-12 13:25:00,102.0,102.12,101.95,101.97,106282.0,76.3225,76.4123,76.2851,76.3,106282.0
2020-06-12 13:30:00,101.97,102.01,101.83,101.88,87047.0,76.3,76.33,76.1953,76.2327,87047.0
2020-06-12 13:35:00,101.89,101.97,101.78,101.83,75847.0,76.2402,76.3,76.1579,76.1953,75847.0
2020-06-12 13:40:00,101.82,101.95,101.79,101.87,139666.0,76.1878,76.2851,76.1653,76.2252,139666.0
2020-06-12 13:45:00,101.87,101.91,101.65,101.69,192711.0,76.2252,76.2551,76.0606,76.0905,192711.0
2020-06-12 13:50:00,101.71,101.82,101.59,101.8,190819.0,76.1055,76.1878,76.0157,76.1728,190819.0
2020-06-12 13:55:00,101.79,101.91,101.64,101.67,109155.0,76.1653,76.2551,76.0531,76.0756,109155.0
2020-06-12 14:00:00,101.69,101.91,101.64,101.84,105551.0,76.0905,76.2551,76.0531,76.2028,105551.0
2020-06-12 14:05:00,101.83,101.84,101.69,101.72,71420.0,76.1953,76.2028,76.0905,76.113,71420.0
2020-06-12 14:10:00,101.73,102.0,101.73,101.9,56467.0,76.1205,76.3225,76.1205,76.2477,56467.0
2020-06-12 14:15:00,101.91,101.95,101.79,101.8,43538.0,76.2551,76.2851,76.1653,76.1728,43538.0
2020-06-12 14:20:00,101.82,101.95,101.75,101.88,89469.0,76.1878,76.2851,76.1354,76.2327,89469.0
2020-06-12 14:25:00,101.88,101.95,101.85,101.95,79742.0,76.2327,76.2851,76.2102,76.2851,79742.0
2020-06-12 14:30:00,101.95,102.18,101.92,102.08,91089.0,76.2851,76.4572,76.2626,76.3823,91089.0
2020-06-12 14:35:00,102.11,102.13,101.98,102.0,59722.0,76.4048,76.4198,76.3075,76.3225,59722.0
2020-06-12 14:40:00,102.0,102.05,101.85,101.95,65073.0,76.3225,76.3599,76.2102,76.2851,65073.0
2020-06-12 14:45:00,101.96,102.15,101.96,102.07,62324.0,76.2926,76.4347,76.2926,76.3749,62324.0
2020-06-12 14:50:00,102.08,102.15,102.01,102.12,70617.0,76.3823,76.4347,76.33,76.4123,70617.0
2020-06-12 14:55:00,102.12,102.14,102.02,102.12,40325.0,76.4123,76.4272,76.3374,76.4123,40325.0
2020-06-12 15:00:00,102.12,102.16,102.01,102.04,1025795.0,76.4123,76.4422,76.33,76.3524,1025795.0
2020-06-12 15:05:00,102.04,102.14,102.01,102.11,208423.0,76.3524,76.4272,76.33,76.4048,208423.0
2020-06-12 15:10:00,102.11,102.24,102.1,102.22,76537.0,76.4048,76.5021,76.3973,76.4871,76537.0
2020-06-12 15:15:00,102.22,102.23,102.08,102.15,122265.0,76.4871,76.4946,76.3823,76.4347,122265.0
2020-06-12 15:20:00,102.14,102.19,102.0,102.01,85327.0,76.4272,76.4647,76.3225,76.33,85327.0
2020-06-12 15:25:00,102.01,102.07,101.93,102.05,99687.0,76.33,76.3749,76.2701,76.3599,99687.0
2020-06-12 15:30:00,102.05,102.13,101.98,102.12,142063.0,76.3599,76.4198,76.3075,76.4123,142063.0
2020-06-12 15:35:00,102.12,102.24,102.09,102.18,193526.0,76.4123,76.5021,76.3898,76.4572,193526.0
2020-06-12 15:40:00,102.18,102.23,102.14,102.22,100604.0,76.4572,76.4946,76.4272,76.4871,100604.0
2020-06-12 15:45:00,102.23,102.4,102.22,102.4,90989.0,76.4946,76.6218,76.4871,76.6218,90989.0
2020-06-12 15:50:00,102.4,102.46,102.31,102.35,197135.0,76.6218,76.6667,76.5544,76.5844,197135.0
2020-06-12 15:55:00,102.35,102.41,102.24,102.27,512219.0,76.5844,76.6293,76.5021,76.5245,512219.0
2020-06-15 09:30:00,101.66,101.74,101.37,101.43,177238.0,76.0681,76.1279,75.8511,75.896,177238.0
2020-06-15 09:35:00,101.43,101.79,101.4,101.68,1008504.0,75.896,76.1653,75.8735,76.083,1008504.0
2020-06-15 09:40:00,101.67,101.8,101.58,101.7,133730.0,76.0756,76.1728,76.0082,76.098,133730.0
2020-06-15 09:45:00,101.7,101.73,101.53,101.53,727240.0,76.098,76.1205,75.9708,75.9708,727240.0
2020-06-15 09:50:00,101.53,101.65,101.52,101.62,259720.0,75.9708,76.0606,75.9633,76.0381,259720.0
2020-06-15 09:55:00,101.63,101.68,101.59,101.65,162036.0,76.0456,76.083,76.0157,76.0606,162036.0
2020-06-15 10:00:00,101.65,101.66,101.57,101.64,177960.0,76.0606,76.0681,76.0007,76.0531,177960.0
2020-06-15 10:05:00,101.64,101.87,101.64,101.85,157073.0,76.0531,76.2252,76.0531,76.2102,157073.0
2020-06-15 10:10:00,101.85,101.92,101.8,101.85,120278.0,76.2102,76.2626,76.1728,76.2102,120278.0
2020-06-15 10:15:00,101.85,101.9,101.76,101.9,48027.0,76.2102,76.2477,76.1429,76.2477,48027.0
2020-06-15 10:20:00,101.91,101.92,101.73,101.73,38914.0,76.2551,76.2626,76.1205,76.1205,38914.0
2020-06-15 10:25:00,101.73,101.78,101.61,101.61,147261.0,76.1205,76.1579,76.0307,76.0307,147261.0
2020-06-15 10:30:00,101.6,101.7,101.57,101.7,91102.0,76.0232,76.098,76.0007,76.098,91102.0
2020-06-15 10:35:00,101.69,101.75,101.59,101.6,73441.0,76.0905,76.1354,76.0157,76.0232,73441.0
2020-06-15 10:40:00,101.6,101.73,101.56,101.73,55562.0,76.0232,76.1205,75.9933,76.1205,55562.0
2020-06-15 10:45:00,101.73,101.93,101.73,101.9,79994.0,76.1205,76.2701,76.1205,76.2477,79994.0
2020-06-15 10:50:00,101.9,102.01,101.85,101.98,40057.0,76.2477,76.33,76.2102,76.3075,40057.0
2020-06-15 10:55:00,101.96,102.0,101.85,101.85,48920.0,76.2926,76.3225,76.2102,76.2102,48920.0
2020-06-15 11:00:00,101.86,102.09,101.83,102.09,73644.0,76.2177,76.3898,76.1953,76.3898,73644.0
2020-06-15 11:05:00,102.1,102.12,102.06,102.12,88499.0,76.3973,76.4123,76.3674,76.4123,88499.0
2020-06-15 11:10:00,102.13,102.19,102.08,102.18,71567.0,76.4198,76.4647,76.3823,76.4572,71567.0
2020-06-15 11:15:00,102.17,102.17,102.03,102.13,75008.0,76.4497,76.4497,76.3449,76.4198,75008.0
2020-06-15 11:20:00,102.14,102.29,102.11,102.29,77206.0,76.4272,76.5395,76.4048,76.5395,77206.0
2020-06-15 11:25:00,102.28,102.3,102.13,102.18,41297.0,76.532,76.547,76.4198,76.4572,41297.0
2020-06-15 11:30:00,102.17,102.24,102.11,102.15,97369.0,76.4497,76.5021,76.4048,76.4347,97369.0
2020-06-15 11:35:00,102.14,102.24,102.12,102.21,52032.0,76.4272,76.5021,76.4123,76.4796,52032.0
2020-06-15 11:40:00,102.22,102.25,102.12,102.12,36784.0,76.4871,76.5095,76.4123,76.4123,36784.0
2020-06-15 11:45:00,102.12,102.16,102.08,102.13,52923.0,76.4123,76.4422,76.3823,76.4198,52923.0
2020-06-15 11:50:00,102.14,102.23,102.11,102.13,59856.0,76.4272,76.4946,76.4048,76.4198,59856.0
2020-06-15 11:55:00,102.13,102.25,102.13,102.21,44512.0,76.4198,76.5095,76.4198,76.4796,44512.0
2020-06-15 12:00:00,102.2,102.36,102.17,102.35,77467.0,76.4721,76.5919,76.4497,76.5844,77467.0
2020-06-15 12:05:00,102.35,102.4,102.34,102.4,34480.0,76.5844,76.6218,76.5769,76.6218,34480.0
2020-06-15 12:10:00,102.4,102.41,102.33,102.35,55078.0,76.6218,76.6293,76.5694,76.5844,55078.0
2020-06-15 12:15:00,102.36,102.45,102.34,102.44,82850.0,76.5919,76.6592,76.5769,76.6517,82850.0
2020-06-15 12:20:00,102.43,102.47,102.4,102.45,52689.0,76.6442,76.6742,76.6218,76.6592,52689.0
2020-06-15 12:25:00,102.45,102.47,102.4,102.42,39888.0,76.6592,76.6742,76.6218,76.6368,39888.0
2020-06-15 12:30:00,102.41,102.43,102.33,102.34,48344.0,76.6293,76.6442,76.5694,76.5769,48344.0
2020-06-15 12:35:00,102.34,102.43,102.34,102.43,22628.0,76.5769,76.6442,76.5769,76.6442,22628.0
2020-06-15 12:40:00,102.42,102.46,102.41,102.42,21187.0,76.6368,76.6667,76.6293,76.6368,21187.0
2020-06-15 12:45:00,102.43,102.47,102.39,102.46,94882.0,76.6442,76.6742,76.6143,76.6667,94882.0
2020-06-15 12:50:00,102.46,102.52,102.42,102.5,44803.0,76.6667,76.7116,76.6368,76.6966,44803.0
2020-06-15 12:55:00,102.5,102.56,102.46,102.56,45125.0,76.6966,76.7415,76.6667,76.7415,45125.0
2020-06-15 13:00:00,102.55,102.59,102.53,102.58,33082.0,76.734,76.764,76.7191,76.7565,33082.0
2020-06-15 13:05:00,102.59,102.65,102.57,102.65,40705.0,76.764,76.8089,76.749,76.8089,40705.0
2020-06-15 13:10:00,102.65,102.67,102.6,102.61,41926.0,76.8089,76.8238,76.7714,76.7789,41926.0
2020-06-15 13:15:00,102.61,102.62,102.55,102.56,315735.0,76.7789,76.7864,76.734,76.7415,315735.0
2020-06-15 13:20:00,102.56,102.59,102.43,102.45,121615.0,76.7415,76.764,76.6442,76.6592,121615.0
2020-06-15 13:25:00,102.45,102.49,102.42,102.47,57305.0,76.6592,76.6891,76.6368,76.6742,57305.0
2020-06-15 13:30:00,102.46,102.46,102.39,102.46,85419.0,76.6667,76.6667,76.6143,76.6667,85419.0
2020-06-15 13:35:00,102.45,102.57,102.45,102.51,82092.0,76.6592,76.749,76.6592,76.7041,82092.0
2020-06-15 13:40:00,102.5,102.52,102.42,102.43,73832.0,76.6966,76.7116,76.6368,76.6442,73832.0
2020-06-15 13:45:00,102.43,102.43,102.39,102.41,14445.0,76.6442,76.6442,76.6143,76.6293,14445.0
2020-06-15 13:50:00,102.4,102.47,102.4,102.43,33174.0,76.6218,76.6742,76.6218,76.6442,33174.0
2020-06-15 13:55:00,102.43,102.44,102.39,102.41,21166.0,76.6442,76.6517,76.6143,76.6293,21166.0
2020-06-15 14:00:00,102.41,103.14,102.41,103.14,493661.0,76.6293,77.1755,76.6293,77.1755,493661.0
2020-06-15 14:05:00,103.14,103.52,103.11,103.2,760973.0,77.1755,77.4598,77.1531,77.2204,760973.0
2020-06-15 14:10:00,103.21,103.59,103.2,103.54,307184.0,77.2279,77.5122,77.2204,77.4748,307184.0
2020-06-15 14:15:00,103.55,103.71,103.37,103.4,184708.0,77.4823,77.602,77.3476,77.37,184708.0
2020-06-15 14:20:00,103.41,103.54,103.35,103.53,129399.0,77.3775,77.4748,77.3326,77.4673,129399.0
2020-06-15 14:25:00,103.52,103.58,103.41,103.42,113678.0,77.4598,77.5047,77.3775,77.385,113678.0
2020-06-15 14:30:00,103.42,103.48,103.1,103.14,210623.0,77.385,77.4299,77.1456,77.1755,210623.0
2020-06-15 14:35:00,103.17,103.25,103.16,103.22,82300.0,77.1979,77.2578,77.1905,77.2354,82300.0
2020-06-15 14:40:00,103.23,103.25,103.12,103.16,109208.0,77.2428,77.2578,77.1605,77.1905,109208.0
2020-06-15 14:45:00,103.19,103.37,103.19,103.34,101385.0,77.2129,77.3476,77.2129,77.3252,101385.0
2020-06-15 14:50:00,103.33,103.37,103.11,103.15,148268.0,77.3177,77.3476,77.1531,77.183,148268.0
2020-06-15 14:55:00,103.15,103.26,103.14,103.26,98133.0,77.183,77.2653,77.1755,77.2653,98133.0
2020-06-15 15:00:00,103.26,103.39,103.24,103.38,56975.0,77.2653,77.3626,77.2503,77.3551,56975.0
2020-06-15 15:05:00,103.37,103.37,103.28,103.36,56922.0,77.3476,77.3476,77.2803,77.3401,56922.0
2020-06-15 15:10:00,103.36,103.41,103.33,103.36,39242.0,77.3401,77.3775,77.3177,77.3401,39242.0
2020-06-15 15:15:00,103.35,103.41,103.32,103.33,42127.0,77.3326,77.3775,77.3102,77.3177,42127.0
2020-06-15 15:20:00,103.33,103.36,103.25,103.28,79509.0,77.3177,77.3401,77.2578,77.2803,79509.0
2020-06-15 15:25:00,103.29,103.32,103.12,103.14,60040.0,77.2877,77.3102,77.1605,77.1755,60040.0
2020-06-15 15:30:00,103.14,103.16,102.95,103.0,81233.0,77.1755,77.1905,77.0333,77.0707,81233.0
2020-06-15 15:35:00,102.99,103.06,102.86,102.99,223644.0,77.0633,77.1156,76.966,77.0633,223644.0
2020-06-15 15:40:00,102.98,103.12,102.91,103.1,73959.0,77.0558,77.1605,77.0034,77.1456,73959.0
2020-06-15 15:45:00,103.1,103.22,103.02,103.14,97743.0,77.1456,77.2354,77.0857,77.1755,97743.0
2020-06-15 15:50:00,103.13,103.33,103.12,103.33,137208.0,77.168,77.3177,77.1605,77.3177,137208.0
2020-06-15 15:55:00,103.33,103.38,102.99,103.0,747999.0,77.3177,77.3551,77.0633,77.0707,747999.0
2020-06-16 09:30:00,104.39,104.39,103.96,104.0,358404.0,78.1108,78.1108,77.7891,77.819,358404.0
2020-06-16 09:35:00,104.0,104.23,103.99,104.2,137096.0,77.819,77.9911,77.8115,77.9687,137096.0
2020-06-16 09:40:00,104.2,104.25,104.16,104.19,143370.0,77.9687,78.0061,77.9387,77.9612,143370.0
2020-06-16 09:45:00,104.2,104.27,104.04,104.05,250460.0,77.9687,78.021,77.8489,77.8564,250460.0
2020-06-16 09:50:00,104.06,104.18,104.04,104.17,272113.0,77.8639,77.9537,77.8489,77.9462,272113.0
2020-06-16 09:55:00,104.18,104.29,104.17,104.26,108994.0,77.9537,78.036,77.9462,78.0136,108994.0
2020-06-16 10:00:00,104.26,104.32,104.22,104.28,129039.0,78.0136,78.0584,77.9836,78.0285,129039.0
2020-06-16 10:05:00,104.27,104.33,104.21,104.22,177740.0,78.021,78.0659,77.9761,77.9836,177740.0
2020-06-16 10:10:00,104.22,104.3,104.2,104.29,87520.0,77.9836,78.0435,77.9687,78.036,87520.0
2020-06-16 10:15:00,104.29,104.35,104.26,104.32,200130.0,78.036,78.0809,78.0136,78.0584,200130.0
2020-06-16 10:20:00,104.31,104.35,104.25,104.31,311921.0,78.051,78.0809,78.0061,78.051,311921.0
2020-06-16 10:25:00,104.32,104.45,104.31,104.43,55891.0,78.0584,78.1557,78.051,78.1408,55891.0
2020-06-16 10:30:00,104.43,104.44,104.35,104.4,124341.0,78.1408,78.1482,78.0809,78.1183,124341.0
2020-06-16 10:35:00,104.4,104.4,104.1,104.22,70957.0,78.1183,78.1183,77.8938,77.9836,70957.0
2020-06-16 10:40:00,104.22,104.22,103.94,104.04,164336.0,77.9836,77.9836,77.7741,77.8489,164336.0
2020-06-16 10:45:00,104.04,104.16,103.97,104.15,143033.0,77.8489,77.9387,77.7966,77.9312,143033.0
2020-06-16 10:50:00,104.14,104.14,103.71,103.86,430680.0,77.9238,77.9238,77.602,77.7142,430680.0
2020-06-16 10:55:00,103.86,103.86,103.47,103.51,125017.0,77.7142,77.7142,77.4224,77.4524,125017.0
2020-06-16 11:00:00,103.49,103.67,103.38,103.59,260413.0,77.4374,77.5721,77.3551,77.5122,260413.0
2020-06-16 11:05:00,103.58,103.79,103.54,103.79,166996.0,77.5047,77.6619,77.4748,77.6619,166996.0
2020-06-16 11:10:00,103.79,103.81,103.66,103.78,232262.0,77.6619,77.6768,77.5646,77.6544,232262.0
2020-06-16 11:15:00,103.8,103.98,103.78,103.9,137561.0,77.6694,77.804,77.6544,77.7442,137561.0
2020-06-16 11:20:00,103.89,104.02,103.87,103.99,103045.0,77.7367,77.834,77.7217,77.8115,103045.0
2020-06-16 11:25:00,103.99,104.0,103.84,103.87,220274.0,77.8115,77.819,77.6993,77.7217,220274.0
2020-06-16 11:30:00,103.88,104.0,103.8,103.94,265043.0,77.7292,77.819,77.6694,77.7741,265043.0
2020-06-16 11:35:00,103.95,103.98,103.76,103.87,256760.0,77.7816,77.804,77.6394,77.7217,256760.0
2020-06-16 11:40:00,103.86,103.87,103.74,103.82,148269.0,77.7142,77.7217,77.6245,77.6843,148269.0
2020-06-16 11:45:00,103.85,104.0,103.81,104.0,112593.0,77.7068,77.819,77.6768,77.819,112593.0
2020-06-16 11:50:00,104.0,104.02,103.8,103.81,84803.0,77.819,77.834,77.6694,77.6768,84803.0
2020-06-16 11:55:00,103.81,103.82,103.7,103.82,297900.0,77.6768,77.6843,77.5945,77.6843,297900.0
2020-06-16 12:00:00,103.82,103.84,103.74,103.77,129409.0,77.6843,77.6993,77.6245,77.6469,129409.0
2020-06-16 12:05:00,103.77,103.78,103.64,103.69,92524.0,77.6469,77.6544,77.5496,77.587,92524.0
2020-06-16 12:10:00,103.7,103.77,103.63,103.76,81076.0,77.5945,77.6469,77.5421,77.6394,81076.0
2020-06-16 12:15:00,103.77,103.8,103.65,103.74,24287.0,77.6469,77.6694,77.5571,77.6245,24287.0
2020-06-16 12:20:00,103.75,103.81,103.75,103.79,18026.0,77.6319,77.6768,77.6319,77.6619,18026.0
2020-06-16 12:25:00,103.79,103.87,103.79,103.86,127019.0,77.6619,77.7217,77.6619,77.7142,127019.0
2020-06-16 12:30:00,103.86,103.98,103.86,103.97,196736.0,77.7142,77.804,77.7142,77.7966,196736.0
2020-06-16 12:35:00,103.98,104.09,103.96,104.07,65643.0,77.804,77.8863,77.7891,77.8714,65643.0
2020-06-16 12:40:00,104.09,104.09,104.03,104.07,67183.0,77.8863,77.8863,77.8415,77.8714,67183.0
2020-06-16 12:45:00,104.06,104.06,103.88,103.88,76210.0,77.8639,77.8639,77.7292,77.7292,76210.0
2020-06-16 12:50:00,103.89,103.92,103.83,103.85,106109.0,77.7367,77.7591,77.6918,77.7068,106109.0
2020-06-16 12:55:00,103.85,103.87,103.81,103.83,85748.0,77.7068,77.7217,77.6768,77.6918,85748.0
2020-06-16 13:00:00,103.83,103.87,103.79,103.8,83584.0,77.6918,77.7217,77.6619,77.6694,83584.0
2020-06-16 13:05:00,103.8,103.85,103.76,103.82,48823.0,77.6694,77.7068,77.6394,77.6843,48823.0
2020-06-16 13:10:00,103.82,103.84,103.78,103.82,64328.0,77.6843,77.6993,77.6544,77.6843,64328.0
2020-06-16 13:15:00,103.83,103.93,103.82,103.92,84485.0,77.6918,77.7666,77.6843,77.7591,84485.0
2020-06-16 13:20:00,103.92,103.92,103.86,103.91,92214.0,77.7591,77.7591,77.7142,77.7517,92214.0
2020-06-16 13:25:00,103.9,103.96,103.87,103.93,101026.0,77.7442,77.7891,77.7217,77.7666,101026.0
2020-06-16 13:30:00,103.93,103.97,103.87,103.89,184911.0,77.7666,77.7966,77.7217,77.7367,184911.0
2020-06-16 13:35:00,103.88,103.89,103.77,103.79,47586.0,77.7292,77.7367,77.6469,77.6619,47586.0
2020-06-16 13:40:00,103.79,103.89,103.79,103.89,92673.0,77.6619,77.7367,77.6619,77.7367,92673.0
2020-06-16 13:45:00,103.89,103.89,103.83,103.84,53462.0,77.7367,77.7367,77.6918,77.6993,53462.0
2020-06-16 13:50:00,103.85,103.9,103.71,103.73,43957.0,77.7068,77.7442,77.602,77.617,43957.0
2020-06-16 13:55:00,103.72,103.79,103.66,103.78,26659.0,77.6095,77.6619,77.5646,77.6544,26659.0
2020-06-16 14:00:00,103.78,103.86,103.78,103.86,45992.0,77.6544,77.7142,77.6544,77.7142,45992.0
2020-06-16 14:05:00,103.86,103.91,103.84,103.89,41989.0,77.7142,77.7517,77.6993,77.7367,41989.0
2020-06-16 14:10:00,103.9,104.04,103.89,104.03,66830.0,77.7442,77.8489,77.7367,77.8415,66830.0
2020-06-16 14:15:00,104.01,104.09,104.01,104.07,112707.0,77.8265,77.8863,77.8265,77.8714,112707.0
2020-06-16 14:20:00,104.07,104.08,103.77,103.91,217798.0,77.8714,77.8789,77.6469,77.7517,217798.0
2020-06-16 14:25:00,103.9,103.98,103.84,103.9,113977.0,77.7442,77.804,77.6993,77.7442,113977.0
2020-06-16 14:30:00,103.9,104.02,103.86,103.88,117921.0,77.7442,77.834,77.7142,77.7292,117921.0
2020-06-16 14:35:00,103.89,103.92,103.84,103.9,102729.0,77.7367,77.7591,77.6993,77.7442,102729.0
2020-06-16 14:40:00,103.9,103.92,103.85,103.89,29590.0,77.7442,77.7591,77.7068,77.7367,29590.0
2020-06-16 14:45:00,103.89,103.9,103.8,103.89,13808.0,77.7367,77.7442,77.6694,77.7367,13808.0
2020-06-16 14:50:00,103.88,103.91,103.82,103.85,28225.0,77.7292,77.7517,77.6843,77.7068,28225.0
2020-06-16 14:55:00,103.86,103.87,103.75,103.82,51834.0,77.7142,77.7217,77.6319,77.6843,51834.0
2020-06-16 15:00:00,103.82,103.83,103.7,103.73,64218.0,77.6843,77.6918,77.5945,77.617,64218.0
2020-06-16 15:05:00,103.73,103.76,103.57,103.59,54682.0,77.617,77.6394,77.4973,77.5122,54682.0
2020-06-16 15:10:00,103.6,103.69,103.58,103.63,176143.0,77.5197,77.587,77.5047,77.5421,176143.0
2020-06-16 15:15:00,103.63,103.63,103.46,103.52,95106.0,77.5421,77.5421,77.4149,77.4598,95106.0
2020-06-16 15:20:00,103.52,103.68,103.52,103.64,116503.0,77.4598,77.5796,77.4598,77.5496,116503.0
2020-06-16 15:25:00,103.64,103.72,103.64,103.69,148253.0,77.5496,77.6095,77.5496,77.587,148253.0
2020-06-16 15:30:00,103.68,103.75,103.62,103.73,206421.0,77.5796,77.6319,77.5347,77.617,206421.0
2020-06-16 15:35:00,103.73,103.74,103.52,103.58,140497.0,77.617,77.6245,77.4598,77.5047,140497.0
2020-06-16 15:40:00,103.58,103.63,103.53,103.59,117687.0,77.5047,77.5421,77.4673,77.5122,117687.0
2020-06-16 15:45:00,103.6,103.74,103.59,103.66,209070.0,77.5197,77.6245,77.5122,77.5646,209070.0
2020-06-16 15:50:00,103.68,103.71,103.58,103.66,211329.0,77.5796,77.602,77.5047,77.5646,211329.0
2020-06-16 15:55:00,103.65,103.74,103.61,103.73,609474.0,77.5571,77.6245,77.5272,77.617,609474.0
2020-06-17 09:30:00,103.8,103.8,103.63,103.67,161940.0,77.6694,77.6694,77.5421,77.5721,161940.0
2020-06-17 09:35:00,103.68,103.72,103.52,103.53,301297.0,77.5796,77.6095,77.4598,77.4673,301297.0
2020-06-17 09:40:00,103.52,103.64,103.47,103.63,157808.0,77.4598,77.5496,77.4224,77.5421,157808.0
2020-06-17 09:45:00,103.62,103.67,103.6,103.67,59668.0,77.5347,77.5721,77.5197,77.5721,59668.0
2020-06-17 09:50:00,103.67,103.71,103.58,103.62,111077.0,77.5721,77.602,77.5047,77.5347,111077.0
2020-06-17 09:55:00,103.62,103.62,103.47,103.58,167044.0,77.5347,77.5347,77.4224,77.5047,167044.0
2020-06-17 10:00:00,103.57,103.62,103.53,103.54,211557.0,77.4973,77.5347,77.4673,77.4748,211557.0
2020-06-17 10:05:00,103.55,103.63,103.54,103.59,118301.0,77.4823,77.5421,77.4748,77.5122,118301.0
2020-06-17 10:10:00,103.59,103.65,103.54,103.58,155507.0,77.5122,77.5571,77.4748,77.5047,155507.0
2020-06-17 10:15:00,103.59,103.69,103.48,103.51,179051.0,77.5122,77.587,77.4299,77.4524,179051.0
2020-06-17 10:20:00,103.52,103.57,103.47,103.49,145460.0,77.4598,77.4973,77.4224,77.4374,145460.0
2020-06-17 10:25:00,103.48,103.59,103.46,103.48,142340.0,77.4299,77.5122,77.4149,77.4299,142340.0
2020-06-17 10:30:00,103.49,103.64,103.43,103.61,82068.0,77.4374,77.5496,77.3925,77.5272,82068.0
2020-06-17 10:35:00,103.59,103.66,103.54,103.62,72642.0,77.5122,77.5646,77.4748,77.5347,72642.0
2020-06-17 10:40:00,103.61,103.64,103.55,103.64,48127.0,77.5272,77.5496,77.4823,77.5496,48127.0
2020-06-17 10:45:00,103.64,103.65,103.58,103.62,32191.0,77.5496,77.5571,77.5047,77.5347,32191.0
2020-06-17 10:50:00,103.61,103.72,103.58,103.72,72352.0,77.5272,77.6095,77.5047,77.6095,72352.0
2020-06-17 10:55:00,103.73,103.79,103.67,103.71,70734.0,77.617,77.6619,77.5721,77.602,70734.0
2020-06-17 11:00:00,103.7,103.72,103.65,103.68,59819.0,77.5945,77.6095,77.5571,77.5796,59819.0
2020-06-17 11:05:00,103.69,103.76,103.67,103.7,99393.0,77.587,77.6394,77.5721,77.5945,99393.0
2020-06-17 11:10:00,103.71,103.73,103.64,103.69,109276.0,77.602,77.617,77.5496,77.587,109276.0
2020-06-17 11:15:00,103.69,103.73,103.62,103.64,112041.0,77.587,77.617,77.5347,77.5496,112041.0
2020-06-17 11:20:00,103.64,103.65,103.56,103.57,59437.0,77.5496,77.5571,77.4898,77.4973,59437.0
2020-06-17 11:25:00,103.57,103.61,103.56,103.59,32891.0,77.4973,77.5272,77.4898,77.5122,32891.0
2020-06-17 11:30:00,103.58,103.66,103.57,103.63,87774.0,77.5047,77.5646,77.4973,77.5421,87774.0
2020-06-17 11:35:00,103.63,103.68,103.63,103.68,25157.0,77.5421,77.5796,77.5421,77.5796,25157.0
2020-06-17 11:40:00,103.69,103.74,103.69,103.74,21341.0,77.587,77.6245,77.587,77.6245,21341.0
2020-06-17 11:45:00,103.74,103.77,103.73,103.73,30490.0,77.6245,77.6469,77.617,77.617,30490.0
2020-06-17 11:50:00,103.74,103.74,103.66,103.68,48625.0,77.6245,77.6245,77.5646,77.5796,48625.0
2020-06-17 11:55:00,103.69,103.74,103.68,103.72,22629.0,77.587,77.6245,77.5796,77.6095,22629.0
2020-06-17 12:00:00,103.72,103.73,103.69,103.71,45058.0,77.6095,77.617,77.587,77.602,45058.0
2020-06-17 12:05:00,103.7,103.73,103.69,103.71,24337.0,77.5945,77.617,77.587,77.602,24337.0
2020-06-17 12:10:00,103.71,103.74,103.69,103.71,52113.0,77.602,77.6245,77.587,77.602,52113.0
2020-06-17 12:15:00,103.71,103.78,103.69,103.76,123164.0,77.602,77.6544,77.587,77.6394,123164.0
2020-06-17 12:20:00,103.76,103.77,103.72,103.77,51414.0,77.6394,77.6469,77.6095,77.6469,51414.0
2020-06-17 12:25:00,103.76,103.78,103.75,103.77,71409.0,77.6394,77.6544,77.6319,77.6469,71409.0
2020-06-17 12:30:00,103.77,103.83,103.77,103.81,206306.0,77.6469,77.6918,77.6469,77.6768,206306.0
2020-06-17 12:35:00,103.81,103.81,103.76,103.81,69068.0,77.6768,77.6768,77.6394,77.6768,69068.0
2020-06-17 12:40:00,103.82,103.82,103.77,103.8,30770.0,77.6843,77.6843,77.6469,77.6694,30770.0
2020-06-17 12:45:00,103.8,103.81,103.77,103.79,27445.0,77.6694,77.6768,77.6469,77.6619,27445.0
2020-06-17 12:50:00,103.79,103.8,103.77,103.8,37446.0,77.6619,77.6694,77.6469,77.6694,37446.0
2020-06-17 12:55:00,103.79,103.82,103.78,103.82,87415.0,77.6619,77.6843,77.6544,77.6843,87415.0
2020-06-17 13:00:00,103.82,103.9,103.82,103.9,52042.0,77.6843,77.7442,77.6843,77.7442,52042.0
2020-06-17 13:05:00,103.9,103.93,103.87,103.89,384729.0,77.7442,77.7666,77.7217,77.7367,384729.0
2020-06-17 13:10:00,103.89,103.9,103.87,103.88,102925.0,77.7367,77.7442,77.7217,77.7292,102925.0
2020-06-17 13:15:00,103.88,103.88,103.82,103.84,147694.0,77.7292,77.7292,77.6843,77.6993,147694.0
2020-06-17 13:20:00,103.84,103.85,103.81,103.83,98106.0,77.6993,77.7068,77.6768,77.6918,98106.0
2020-06-17 13:25:00,103.83,103.86,103.82,103.84,41991.0,77.6918,77.7142,77.6843,77.6993,41991.0
2020-06-17 13:30:00,103.84,103.84,103.81,103.82,53297.0,77.6993,77.6993,77.6768,77.6843,53297.0
2020-06-17 13:35:00,103.83,103.84,103.81,103.82,70072.0,77.6918,77.6993,77.6768,77.6843,70072.0
2020-06-17 13:40:00,103.82,103.83,103.78,103.81,34672.0,77.6843,77.6918,77.6544,77.6768,34672.0
2020-06-17 13:45:00,103.81,103.81,103.76,103.8,48345.0,77.6768,77.6768,77.6394,77.6694,48345.0
2020-06-17 13:50:00,103.8,103.81,103.75,103.77,34106.0,77.6694,77.6768,77.6319,77.6469,34106.0
2020-06-17 13:55:00,103.77,103.8,103.72,103.72,32630.0,77.6469,77.6694,77.6095,77.6095,32630.0
2020-06-17 14:00:00,103.72,103.72,103.6,103.62,91928.0,77.6095,77.6095,77.5197,77.5347,91928.0
2020-06-17 14:05:00,103.63,103.68,103.62,103.67,43315.0,77.5421,77.5796,77.5347,77.5721,43315.0
2020-06-17 14:10:00,103.68,103.74,103.67,103.67,66461.0,77.5796,77.6245,77.5721,77.5721,66461.0
2020-06-17 14:15:00,103.67,103.69,103.63,103.63,44764.0,77.5721,77.587,77.5421,77.5421,44764.0
2020-06-17 14:20:00,103.64,103.69,103.64,103.69,46084.0,77.5496,77.587,77.5496,77.587,46084.0
2020-06-17 14:25:00,103.69,103.73,103.63,103.71,123496.0,77.587,77.617,77.5421,77.602,123496.0
2020-06-17 14:30:00,103.71,103.71,103.66,103.67,84737.0,77.602,77.602,77.5646,77.5721,84737.0
2020-06-17 14:35:00,103.68,103.71,103.65,103.7,34084.0,77.5796,77.602,77.5571,77.5945,34084.0
2020-06-17 14:40:00,103.71,103.79,103.71,103.76,34304.0,77.602,77.6619,77.602,77.6394,34304.0
2020-06-17 14:45:00,103.76,103.77,103.72,103.73,22478.0,77.6394,77.6469,77.6095,77.617,22478.0
2020-06-17 14:50:00,103.74,103.76,103.69,103.71,88491.0,77.6245,77.6394,77.587,77.602,88491.0
2020-06-17 14:55:00,103.72,103.75,103.65,103.65,51970.0,77.6095,77.6319,77.5571,77.5571,51970.0
2020-06-17 15:00:00,103.65,103.66,103.59,103.64,71235.0,77.5571,77.5646,77.5122,77.5496,71235.0
2020-06-17 15:05:00,103.64,103.68,103.61,103.66,76255.0,77.5496,77.5796,77.5272,77.5646,76255.0
2020-06-17 15:10:00,103.66,103.66,103.6,103.62,71280.0,77.5646,77.5646,77.5197,77.5347,71280.0
2020-06-17 15:15:00,103.63,103.67,103.61,103.62,132375.0,77.5421,77.5721,77.5272,77.5347,132375.0
2020-06-17 15:20:00,103.62,103.62,103.52,103.56,76549.0,77.5347,77.5347,77.4598,77.4898,76549.0
2020-06-17 15:25:00,103.56,103.58,103.49,103.55,90725.0,77.4898,77.5047,77.4374,77.4823,90725.0
2020-06-17 15:30:00,103.54,103.6,103.49,103.59,232973.0,77.4748,77.5197,77.4374,77.5122,232973.0
2020-06-17 15:35:00,103.58,103.58,103.49,103.55,126436.0,77.5047,77.5047,77.4374,77.4823,126436.0
2020-06-17 15:40:00,103.55,103.56,103.42,103.46,76516.0,77.4823,77.4898,77.385,77.4149,76516.0
2020-06-17 15:45:00,103.46,103.51,103.42,103.42,203824.0,77.4149,77.4524,77.385,77.385,203824.0
2020-06-17 15:50:00,103.42,103.51,103.41,103.48,156710.0,77.385,77.4524,77.3775,77.4299,156710.0
2020-06-17 15:55:00,103.48,103.51,103.43,103.46,379050.0,77.4299,77.4524,77.3925,77.4149,379050.0
2020-06-18 09:30:00,103.12,103.23,103.09,103.1,88766.0,77.1605,77.2428,77.1381,77.1456,88766.0
2020-06-18 09:35:00,103.09,103.2,102.99,103.19,152692.0,77.1381,77.2204,77.0633,77.2129,152692.0
2020-06-18 09:40:00,103.18,103.26,103.15,103.26,108993.0,77.2054,77.2653,77.183,77.2653,108993.0
2020-06-18 09:45:00,103.26,103.28,103.2,103.28,97575.0,77.2653,77.2803,77.2204,77.2803,97575.0
2020-06-18 09:50:00,103.28,103.28,103.2,103.22,86991.0,77.2803,77.2803,77.2204,77.2354,86991.0
2020-06-18 09:55:00,103.22,103.27,103.17,103.22,56941.0,77.2354,77.2728,77.1979,77.2354,56941.0
2020-06-18 10:00:00,103.23,103.29,103.2,103.22,52223.0,77.2428,77.2877,77.2204,77.2354,52223.0
2020-06-18 10:05:00,103.24,103.33,103.23,103.3,56420.0,77.2503,77.3177,77.2428,77.2952,56420.0
2020-06-18 10:10:00,103.32,103.34,103.26,103.3,45382.0,77.3102,77.3252,77.2653,77.2952,45382.0
2020-06-18 10:15:00,103.31,103.32,103.26,103.31,44957.0,77.3027,77.3102,77.2653,77.3027,44957.0
2020-06-18 10:20:00,103.31,103.32,103.2,103.26,39248.0,77.3027,77.3102,77.2204,77.2653,39248.0
2020-06-18 10:25:00,103.25,103.33,103.25,103.29,35761.0,77.2578,77.3177,77.2578,77.2877,35761.0
2020-06-18 10:30:00,103.29,103.34,103.19,103.32,51841.0,77.2877,77.3252,77.2129,77.3102,51841.0
2020-06-18 10:35:00,103.31,103.41,103.31,103.34,48785.0,77.3027,77.3775,77.3027,77.3252,48785.0
2020-06-18 10:40:00,103.35,103.35,103.27,103.3,33102.0,77.3326,77.3326,77.2728,77.2952,33102.0
2020-06-18 10:45:00,103.29,103.33,103.28,103.3,44291.0,77.2877,77.3177,77.2803,77.2952,44291.0
2020-06-18 10:50:00,103.3,103.31,103.17,103.18,78425.0,77.2952,77.3027,77.1979,77.2054,78425.0
2020-06-18 10:55:00,103.21,103.33,103.18,103.3,91152.0,77.2279,77.3177,77.2054,77.2952,91152.0
2020-06-18 11:00:00,103.32,103.35,103.23,103.23,54391.0,77.3102,77.3326,77.2428,77.2428,54391.0
2020-06-18 11:05:00,103.22,103.28,103.21,103.22,25110.0,77.2354,77.2803,77.2279,77.2354,25110.0
2020-06-18 11:10:00,103.21,103.22,103.15,103.17,56490.0,77.2279,77.2354,77.183,77.1979,56490.0
2020-06-18 11:15:00,103.17,103.2,103.16,103.16,38867.0,77.1979,77.2204,77.1905,77.1905,38867.0
2020-06-18 11:20:00,103.15,103.17,103.09,103.09,40773.0,77.183,77.1979,77.1381,77.1381,40773.0
2020-06-18 11:25:00,103.1,103.13,103.07,103.1,110578.0,77.1456,77.168,77.1231,77.1456,110578.0
2020-06-18 11:30:00,103.1,103.12,103.0,103.0,397804.0,77.1456,77.1605,77.0707,77.0707,397804.0
2020-06-18 11:35:00,103.0,103.02,102.96,102.98,67881.0,77.0707,77.0857,77.0408,77.0558,67881.0
2020-06-18 11:40:00,102.97,102.99,102.95,102.97,45164.0,77.0483,77.0633,77.0333,77.0483,45164.0
2020-06-18 11:45:00,102.97,103.09,102.96,103.07,81219.0,77.0483,77.1381,77.0408,77.1231,81219.0
2020-06-18 11:50:00,103.07,103.08,103.03,103.05,126650.0,77.1231,77.1306,77.0932,77.1082,126650.0
2020-06-18 11:55:00,103.04,103.05,103.02,103.04,54734.0,77.1007,77.1082,77.0857,77.1007,54734.0
2020-06-18 12:00:00,103.04,103.08,103.04,103.07,99478.0,77.1007,77.1306,77.1007,77.1231,99478.0
2020-06-18 12:05:00,103.08,103.13,103.07,103.13,80627.0,77.1306,77.168,77.1231,77.168,80627.0
2020-06-18 12:10:00,103.12,103.16,103.11,103.15,103119.0,77.1605,77.1905,77.1531,77.183,103119.0
2020-06-18 12:15:00,103.16,103.17,103.14,103.14,24079.0,77.1905,77.1979,77.1755,77.1755,24079.0
2020-06-18 12:20:00,103.14,103.18,103.13,103.18,40783.0,77.1755,77.2054,77.168,77.2054,40783.0
2020-06-18 12:25:00,103.18,103.23,103.18,103.21,12315.0,77.2054,77.2428,77.2054,77.2279,12315.0
2020-06-18 12:30:00,103.21,103.23,103.19,103.2,15851.0,77.2279,77.2428,77.2129,77.2204,15851.0
2020-06-18 12:35:00,103.2,103.26,103.19,103.22,43417.0,77.2204,77.2653,77.2129,77.2354,43417.0
2020-06-18 12:40:00,103.22,103.25,103.2,103.22,17719.0,77.2354,77.2578,77.2204,77.2354,17719.0
2020-06-18 12:45:00,103.22,103.27,103.22,103.25,29028.0,77.2354,77.2728,77.2354,77.2578,29028.0
2020-06-18 12:50:00,103.25,103.28,103.23,103.26,58132.0,77.2578,77.2803,77.2428,77.2653,58132.0
2020-06-18 12:55:00,103.27,103.29,103.26,103.28,21970.0,77.2728,77.2877,77.2653,77.2803,21970.0
2020-06-18 13:00:00,103.29,103.32,103.27,103.28,25007.0,77.2877,77.3102,77.2728,77.2803,25007.0
2020-06-18 13:05:00,103.27,103.31,103.26,103.3,26882.0,77.2728,77.3027,77.2653,77.2952,26882.0
2020-06-18 13:10:00,103.31,103.32,103.29,103.3,51621.0,77.3027,77.3102,77.2877,77.2952,51621.0
2020-06-18 13:15:00,103.31,103.34,103.3,103.3,102215.0,77.3027,77.3252,77.2952,77.2952,102215.0
2020-06-18 13:20:00,103.3,103.32,103.28,103.29,30692.0,77.2952,77.3102,77.2803,77.2877,30692.0
2020-06-18 13:25:00,103.29,103.29,103.25,103.29,23832.0,77.2877,77.2877,77.2578,77.2877,23832.0
2020-06-18 13:30:00,103.29,103.32,103.27,103.31,11251.0,77.2877,77.3102,77.2728,77.3027,11251.0
2020-06-18 13:35:00,103.31,103.36,103.31,103.36,6251.0,77.3027,77.3401,77.3027,77.3401,6251.0
2020-06-18 13:40:00,103.36,103.36,103.35,103.35,17613.0,77.3401,77.3401,77.3326,77.3326,17613.0
2020-06-18 13:45:00,103.36,103.37,103.35,103.36,14123.0,77.3401,77.3476,77.3326,77.3401,14123.0
2020-06-18 13:50:00,103.36,103.39,103.35,103.35,16432.0,77.3401,77.3626,77.3326,77.3326,16432.0
2020-06-18 13:55:00,103.36,103.36,103.33,103.34,9788.0,77.3401,77.3401,77.3177,77.3252,9788.0
2020-06-18 14:00:00,103.34,103.36,103.22,103.22,102042.0,77.3252,77.3401,77.2354,77.2354,102042.0
2020-06-18 14:05:00,103.22,103.25,103.14,103.17,82402.0,77.2354,77.2578,77.1755,77.1979,82402.0
2020-06-18 14:10:00,103.17,103.18,103.14,103.15,59630.0,77.1979,77.2054,77.1755,77.183,59630.0
2020-06-18 14:15:00,103.14,103.14,103.09,103.12,197842.0,77.1755,77.1755,77.1381,77.1605,197842.0
2020-06-18 14:20:00,103.12,103.13,103.1,103.11,93865.0,77.1605,77.168,77.1456,77.1531,93865.0
2020-06-18 14:25:00,103.12,103.14,103.11,103.11,135625.0,77.1605,77.1755,77.1531,77.1531,135625.0
2020-06-18 14:30:00,103.11,103.16,103.07,103.11,145791.0,77.1531,77.1905,77.1231,77.1531,145791.0
2020-06-18 14:35:00,103.11,103.13,103.07,103.1,30413.0,77.1531,77.168,77.1231,77.1456,30413.0
2020-06-18 14:40:00,103.1,103.13,103.03,103.06,33124.0,77.1456,77.168,77.0932,77.1156,33124.0
2020-06-18 14:45:00,103.06,103.09,103.03,103.07,41776.0,77.1156,77.1381,77.0932,77.1231,41776.0
2020-06-18 14:50:00,103.07,103.13,103.07,103.12,61056.0,77.1231,77.168,77.1231,77.1605,61056.0
2020-06-18 14:55:00,103.11,103.12,103.05,103.05,49467.0,77.1531,77.1605,77.1082,77.1082,49467.0
2020-06-18 15:00:00,103.06,103.06,102.95,102.98,101315.0,77.1156,77.1156,77.0333,77.0558,101315.0
2020-06-18 15:05:00,102.97,103.01,102.95,103.01,68716.0,77.0483,77.0782,77.0333,77.0782,68716.0
2020-06-18 15:10:00,103.02,103.05,102.99,102.99,169622.0,77.0857,77.1082,77.0633,77.0633,169622.0
2020-06-18 15:15:00,103.0,103.06,102.99,103.03,46385.0,77.0707,77.1156,77.0633,77.0932,46385.0
2020-06-18 15:20:00,103.03,103.09,103.01,103.07,65381.0,77.0932,77.1381,77.0782,77.1231,65381.0
2020-06-18 15:25:00,103.07,103.1,103.05,103.1,76034.0,77.1231,77.1456,77.1082,77.1456,76034.0
2020-06-18 15:30:00,103.1,103.14,103.06,103.1,46265.0,77.1456,77.1755,77.1156,77.1456,46265.0
2020-06-18 15:35:00,103.1,103.18,103.09,103.16,35346.0,77.1456,77.2054,77.1381,77.1905,35346.0
2020-06-18 15:40:00,103.16,103.16,103.11,103.14,47687.0,77.1905,77.1905,77.1531,77.1755,47687.0
2020-06-18 15:45:00,103.13,103.14,103.09,103.13,51346.0,77.168,77.1755,77.1381,77.168,51346.0
2020-06-18 15:50:00,103.13,103.17,103.1,103.17,142281.0,77.168,77.1979,77.1456,77.1979,142281.0
2020-06-18 15:55:00,103.16,103.2,103.11,103.2,351678.0,77.1905,77.2204,77.1531,77.2204,351678.0
2020-06-19 09:30:00,103.62,103.62,103.38,103.45,291114.0,77.5347,77.5347,77.3551,77.4075,291114.0
2020-06-19 09:35:00,103.45,103.51,103.44,103.48,153654.0,77.4075,77.4524,77.4,77.4299,153654.0
2020-06-19 09:40:00,103.48,103.5,103.36,103.36,214758.0,77.4299,77.4449,77.3401,77.3401,214758.0
2020-06-19 09:45:00,103.36,103.38,103.31,103.36,87432.0,77.3401,77.3551,77.3027,77.3401,87432.0
2020-06-19 09:50:00,103.36,103.37,103.29,103.3,87819.0,77.3401,77.3476,77.2877,77.2952,87819.0
2020-06-19 09:55:00,103.31,103.31,103.19,103.23,136896.0,77.3027,77.3027,77.2129,77.2428,136896.0
2020-06-19 10:00:00,103.24,103.33,103.23,103.27,56881.0,77.2503,77.3177,77.2428,77.2728,56881.0
2020-06-19 10:05:00,103.27,103.3,103.23,103.26,75307.0,77.2728,77.2952,77.2428,77.2653,75307.0
2020-06-19 10:10:00,103.27,103.27,103.21,103.24,69011.0,77.2728,77.2728,77.2279,77.2503,69011.0
2020-06-19 10:15:00,103.24,103.26,103.21,103.25,135261.0,77.2503,77.2653,77.2279,77.2578,135261.0
2020-06-19 10:20:00,103.26,103.29,103.21,103.29,56597.0,77.2653,77.2877,77.2279,77.2877,56597.0
2020-06-19 10:25:00,103.28,103.28,103.23,103.26,39076.0,77.2803,77.2803,77.2428,77.2653,39076.0
2020-06-19 10:30:00,103.27,103.29,103.2,103.26,100159.0,77.2728,77.2877,77.2204,77.2653,100159.0
2020-06-19 10:35:00,103.24,103.27,103.21,103.27,44514.0,77.2503,77.2728,77.2279,77.2728,44514.0
2020-06-19 10:40:00,103.26,103.3,103.22,103.27,104534.0,77.2653,77.2952,77.2354,77.2728,104534.0
2020-06-19 10:45:00,103.27,103.28,103.23,103.28,27619.0,77.2728,77.2803,77.2428,77.2803,27619.0
2020-06-19 10:50:00,103.29,103.3,103.24,103.29,32005.0,77.2877,77.2952,77.2503,77.2877,32005.0
2020-06-19 10:55:00,103.28,103.28,103.2,103.25,91619.0,77.2803,77.2803,77.2204,77.2578,91619.0
2020-06-19 11:00:00,103.25,103.29,103.24,103.29,26708.0,77.2578,77.2877,77.2503,77.2877,26708.0
2020-06-19 11:05:00,103.3,103.3,103.27,103.28,19463.0,77.2952,77.2952,77.2728,77.2803,19463.0
2020-06-19 11:10:00,103.29,103.34,103.28,103.33,97321.0,77.2877,77.3252,77.2803,77.3177,97321.0
2020-06-19 11:15:00,103.33,103.35,103.25,103.25,41059.0,77.3177,77.3326,77.2578,77.2578,41059.0
2020-06-19 11:20:00,103.25,103.33,103.18,103.28,115563.0,77.2578,77.3177,77.2054,77.2803,115563.0
2020-06-19 11:25:00,103.28,103.29,103.24,103.26,32687.0,77.2803,77.2877,77.2503,77.2653,32687.0
2020-06-19 11:30:00,103.28,103.28,103.23,103.28,20026.0,77.2803,77.2803,77.2428,77.2803,20026.0
2020-06-19 11:35:00,103.27,103.3,103.25,103.27,22575.0,77.2728,77.2952,77.2578,77.2728,22575.0
2020-06-19 11:40:00,103.27,103.28,103.22,103.22,21608.0,77.2728,77.2803,77.2354,77.2354,21608.0
2020-06-19 11:45:00,103.22,103.28,103.22,103.26,11937.0,77.2354,77.2803,77.2354,77.2653,11937.0
2020-06-19 11:50:00,103.25,103.28,103.24,103.27,4174.0,77.2578,77.2803,77.2503,77.2728,4174.0
2020-06-19 11:55:00,103.26,103.28,103.25,103.27,26159.0,77.2653,77.2803,77.2578,77.2728,26159.0
2020-06-19 12:00:00,103.27,103.27,103.21,103.22,89423.0,77.2728,77.2728,77.2279,77.2354,89423.0
2020-06-19 12:05:00,103.22,103.22,103.19,103.21,100937.0,77.2354,77.2354,77.2129,77.2279,100937.0
2020-06-19 12:10:00,103.21,103.24,103.14,103.14,153963.0,77.2279,77.2503,77.1755,77.1755,153963.0
2020-06-19 12:15:00,103.14,103.14,102.98,103.0,233964.0,77.1755,77.1755,77.0558,77.0707,233964.0
2020-06-19 12:20:00,102.98,103.06,102.9,102.9,87332.0,77.0558,77.1156,76.9959,76.9959,87332.0
2020-06-19 12:25:00,102.88,102.97,102.82,102.92,90030.0,76.981,77.0483,76.9361,77.0109,90030.0
2020-06-19 12:30:00,102.92,103.06,102.92,102.98,117549.0,77.0109,77.1156,77.0109,77.0558,117549.0
2020-06-19 12:35:00,102.99,103.03,102.9,102.93,41961.0,77.0633,77.0932,76.9959,77.0184,41961.0
2020-06-19 12:40:00,102.92,103.03,102.86,103.02,48683.0,77.0109,77.0932,76.966,77.0857,48683.0
2020-06-19 12:45:00,103.02,103.08,102.97,103.08,108315.0,77.0857,77.1306,77.0483,77.1306,108315.0
2020-06-19 12:50:00,103.08,103.11,103.06,103.07,33251.0,77.1306,77.1531,77.1156,77.1231,33251.0
2020-06-19 12:55:00,103.07,103.22,103.07,103.19,132077.0,77.1231,77.2354,77.1231,77.2129,132077.0
2020-06-19 13:00:00,103.19,103.21,103.09,103.09,52453.0,77.2129,77.2279,77.1381,77.1381,52453.0
2020-06-19 13:05:00,103.09,103.12,103.05,103.08,28542.0,77.1381,77.1605,77.1082,77.1306,28542.0
2020-06-19 13:10:00,103.09,103.12,103.05,103.06,30098.0,77.1381,77.1605,77.1082,77.1156,30098.0
2020-06-19 13:15:00,103.06,103.06,102.97,102.97,27554.0,77.1156,77.1156,77.0483,77.0483,27554.0
2020-06-19 13:20:00,102.95,102.96,102.85,102.87,64606.0,77.0333,77.0408,76.9585,76.9735,64606.0
2020-06-19 13:25:00,102.87,102.96,102.87,102.95,89277.0,76.9735,77.0408,76.9735,77.0333,89277.0
2020-06-19 13:30:00,102.94,102.95,102.85,102.85,53961.0,77.0258,77.0333,76.9585,76.9585,53961.0
2020-06-19 13:35:00,102.85,102.98,102.85,102.97,45038.0,76.9585,77.0558,76.9585,77.0483,45038.0
2020-06-19 13:40:00,102.97,102.99,102.95,102.96,8669.0,77.0483,77.0633,77.0333,77.0408,8669.0
2020-06-19 13:45:00,102.96,103.01,102.84,102.9,50912.0,77.0408,77.0782,76.951,76.9959,50912.0
2020-06-19 13:50:00,102.93,102.95,102.88,102.88,27643.0,77.0184,77.0333,76.981,76.981,27643.0
2020-06-19 13:55:00,102.91,102.93,102.84,102.86,47581.0,77.0034,77.0184,76.951,76.966,47581.0
2020-06-19 14:00:00,102.85,102.96,102.85,102.94,102140.0,76.9585,77.0408,76.9585,77.0258,102140.0
2020-06-19 14:05:00,102.93,102.94,102.84,102.88,130903.0,77.0184,77.0258,76.951,76.981,130903.0
2020-06-19 14:10:00,102.88,102.9,102.79,102.88,95885.0,76.981,76.9959,76.9136,76.981,95885.0
2020-06-19 14:15:00,102.88,102.91,102.81,102.82,30914.0,76.981,77.0034,76.9286,76.9361,30914.0
2020-06-19 14:20:00,102.84,102.9,102.83,102.89,21990.0,76.951,76.9959,76.9435,76.9884,21990.0
2020-06-19 14:25:00,102.89,102.9,102.84,102.85,14275.0,76.9884,76.9959,76.951,76.9585,14275.0
2020-06-19 14:30:00,102.84,102.95,102.79,102.95,53303.0,76.951,77.0333,76.9136,77.0333,53303.0
2020-06-19 14:35:00,102.94,103.03,102.93,103.0,44968.0,77.0258,77.0932,77.0184,77.0707,44968.0
2020-06-19 14:40:00,103.0,103.1,102.96,103.1,93397.0,77.0707,77.1456,77.0408,77.1456,93397.0
2020-06-19 14:45:00,103.09,103.13,103.06,103.07,24751.0,77.1381,77.168,77.1156,77.1231,24751.0
2020-06-19 14:50:00,103.07,103.16,103.04,103.14,17826.0,77.1231,77.1905,77.1007,77.1755,17826.0
2020-06-19 14:55:00,103.13,103.18,103.11,103.14,14527.0,77.168,77.2054,77.1531,77.1755,14527.0
2020-06-19 15:00:00,103.13,103.13,103.08,103.08,26887.0,77.168,77.168,77.1306,77.1306,26887.0
2020-06-19 15:05:00,103.07,103.1,103.05,103.07,29838.0,77.1231,77.1456,77.1082,77.1231,29838.0
2020-06-19 15:10:00,103.06,103.18,103.03,103.17,27500.0,77.1156,77.2054,77.0932,77.1979,27500.0
2020-06-19 15:15:00,103.18,103.2,103.17,103.2,54360.0,77.2054,77.2204,77.1979,77.2204,54360.0
2020-06-19 15:20:00,103.2,103.23,103.17,103.17,94098.0,77.2204,77.2428,77.1979,77.1979,94098.0
2020-06-19 15:25:00,103.17,103.18,103.08,103.08,80067.0,77.1979,77.2054,77.1306,77.1306,80067.0
2020-06-19 15:30:00,103.09,103.15,103.06,103.15,51099.0,77.1381,77.183,77.1156,77.183,51099.0
2020-06-19 15:35:00,103.16,103.16,103.07,103.08,27546.0,77.1905,77.1905,77.1231,77.1306,27546.0
2020-06-19 15:40:00,103.08,103.13,103.06,103.13,52231.0,77.1306,77.168,77.1156,77.168,52231.0
2020-06-19 15:45:00,103.12,103.13,102.99,103.0,59798.0,77.1605,77.168,77.0633,77.0707,59798.0
2020-06-19 15:50:00,102.99,103.07,102.97,103.05,199695.0,77.0633,77.1231,77.0483,77.1082,199695.0
2020-06-19 15:55:00,103.04,103.06,102.96,103.05,479317.0,77.1007,77.1156,77.0408,77.1082,479317.0
2020-06-22 09:30:00,103.02,103.08,102.81,102.88,85909.0,77.0857,77.1306,76.9286,76.981,85909.0
2020-06-22 09:35:00,102.9,102.95,102.8,102.83,75571.0,76.9959,77.0333,76.9211,76.9435,75571.0
2020-06-22 09:40:00,102.82,102.91,102.8,102.9,62748.0,76.9361,77.0034,76.9211,76.9959,62748.0
2020-06-22 09:45:00,102.9,102.97,102.88,102.93,67252.0,76.9959,77.0483,76.981,77.0184,67252.0
2020-06-22 09:50:00,102.93,102.94,102.87,102.89,54134.0,77.0184,77.0258,76.9735,76.9884,54134.0
2020-06-22 09:55:00,102.88,102.96,102.88,102.96,69859.0,76.981,77.0408,76.981,77.0408,69859.0
2020-06-22 10:00:00,102.96,103.05,102.87,103.03,74801.0,77.0408,77.1082,76.9735,77.0932,74801.0
2020-06-22 10:05:00,103.03,103.1,103.01,103.05,55036.0,77.0932,77.1456,77.0782,77.1082,55036.0
2020-06-22 10:10:00,103.05,103.14,103.02,103.12,78835.0,77.1082,77.1755,77.0857,77.1605,78835.0
2020-06-22 10:15:00,103.12,103.13,103.04,103.04,68542.0,77.1605,77.168,77.1007,77.1007,68542.0
2020-06-22 10:20:00,103.03,103.06,102.99,103.01,89002.0,77.0932,77.1156,77.0633,77.0782,89002.0
2020-06-22 10:25:00,103.01,103.02,102.95,102.95,44144.0,77.0782,77.0857,77.0333,77.0333,44144.0
2020-06-22 10:30:00,102.97,102.98,102.9,102.93,54108.0,77.0483,77.0558,76.9959,77.0184,54108.0
2020-06-22 10:35:00,102.93,102.99,102.89,102.98,46103.0,77.0184,77.0633,76.9884,77.0558,46103.0
2020-06-22 10:40:00,102.98,103.02,102.94,102.98,60638.0,77.0558,77.0857,77.0258,77.0558,60638.0
2020-06-22 10:45:00,102.98,103.0,102.86,102.87,64159.0,77.0558,77.0707,76.966,76.9735,64159.0
2020-06-22 10:50:00,102.87,102.9,102.85,102.87,46817.0,76.9735,76.9959,76.9585,76.9735,46817.0
2020-06-22 10:55:00,102.87,102.87,102.81,102.82,59319.0,76.9735,76.9735,76.9286,76.9361,59319.0
2020-06-22 11:00:00,102.81,102.83,102.76,102.81,65688.0,76.9286,76.9435,76.8912,76.9286,65688.0
2020-06-22 11:05:00,102.82,102.85,102.82,102.84,42639.0,76.9361,76.9585,76.9361,76.951,42639.0
2020-06-22 11:10:00,102.84,102.88,102.83,102.87,51538.0,76.951,76.981,76.9435,76.9735,51538.0
2020-06-22 11:15:00,102.88,102.92,102.87,102.91,41831.0,76.981,77.0109,76.9735,77.0034,41831.0
2020-06-22 11:20:00,102.9,102.99,102.89,102.97,70243.0,76.9959,77.0633,76.9884,77.0483,70243.0
2020-06-22 11:25:00,102.97,102.99,102.95,102.96,40489.0,77.0483,77.0633,77.0333,77.0408,40489.0
2020-06-22 11:30:00,102.97,102.97,102.9,102.96,54882.0,77.0483,77.0483,76.9959,77.0408,54882.0
2020-06-22 11:35:00,102.95,102.99,102.92,102.98,252520.0,77.0333,77.0633,77.0109,77.0558,252520.0
2020-06-22 11:40:00,102.99,103.03,102.99,103.0,66212.0,77.0633,77.0932,77.0633,77.0707,66212.0
2020-06-22 11:45:00,103.0,103.03,102.99,103.0,24842.0,77.0707,77.0932,77.0633,77.0707,24842.0
2020-06-22 11:50:00,103.0,103.05,103.0,103.0,22151.0,77.0707,77.1082,77.0707,77.0707,22151.0
2020-06-22 11:55:00,103.0,103.05,103.0,103.04,38526.0,77.0707,77.1082,77.0707,77.1007,38526.0
2020-06-22 12:00:00,103.05,103.08,103.02,103.08,77556.0,77.1082,77.1306,77.0857,77.1306,77556.0
2020-06-22 12:05:00,103.07,103.1,103.04,103.09,81918.0,77.1231,77.1456,77.1007,77.1381,81918.0
2020-06-22 12:10:00,103.1,103.17,103.1,103.15,108667.0,77.1456,77.1979,77.1456,77.183,108667.0
2020-06-22 12:15:00,103.14,103.17,103.09,103.1,94815.0,77.1755,77.1979,77.1381,77.1456,94815.0
2020-06-22 12:20:00,103.09,103.1,103.04,103.04,75468.0,77.1381,77.1456,77.1007,77.1007,75468.0
2020-06-22 12:25:00,103.04,103.05,103.0,103.02,70536.0,77.1007,77.1082,77.0707,77.0857,70536.0
2020-06-22 12:30:00,103.02,103.03,102.97,102.98,72913.0,77.0857,77.0932,77.0483,77.0558,72913.0
2020-06-22 12:35:00,102.98,103.02,102.97,103.02,20365.0,77.0558,77.0857,77.0483,77.0857,20365.0
2020-06-22 12:40:00,103.02,103.03,102.98,103.02,76305.0,77.0857,77.0932,77.0558,77.0857,76305.0
2020-06-22 12:45:00,103.02,103.09,103.0,103.09,180902.0,77.0857,77.1381,77.0707,77.1381,180902.0
2020-06-22 12:50:00,103.09,103.09,103.03,103.04,103282.0,77.1381,77.1381,77.0932,77.1007,103282.0
2020-06-22 12:55:00,103.03,103.05,103.01,103.01,55917.0,77.0932,77.1082,77.0782,77.0782,55917.0
2020-06-22 13:00:00,103.02,103.06,103.02,103.02,33853.0,77.0857,77.1156,77.0857,77.0857,33853.0
2020-06-22 13:05:00,103.03,103.07,103.0,103.07,24158.0,77.0932,77.1231,77.0707,77.1231,24158.0
2020-06-22 13:10:00,103.06,103.06,103.01,103.03,14962.0,77.1156,77.1156,77.0782,77.0932,14962.0
2020-06-22 13:15:00,103.02,103.04,103.02,103.03,12644.0,77.0857,77.1007,77.0857,77.0932,12644.0
2020-06-22 13:20:00,103.03,103.05,103.0,103.03,31525.0,77.0932,77.1082,77.0707,77.0932,31525.0
2020-06-22 13:25:00,103.03,103.07,103.02,103.06,48999.0,77.0932,77.1231,77.0857,77.1156,48999.0
2020-06-22 13:30:00,103.06,103.08,103.03,103.03,42424.0,77.1156,77.1306,77.0932,77.0932,42424.0
2020-06-22 13:35:00,103.02,103.03,102.97,103.0,21763.0,77.0857,77.0932,77.0483,77.0707,21763.0
2020-06-22 13:40:00,103.01,103.05,103.0,103.03,31466.0,77.0782,77.1082,77.0707,77.0932,31466.0
2020-06-22 13:45:00,103.04,103.12,103.04,103.09,34832.0,77.1007,77.1605,77.1007,77.1381,34832.0
2020-06-22 13:50:00,103.09,103.1,103.05,103.08,81216.0,77.1381,77.1456,77.1082,77.1306,81216.0
2020-06-22 13:55:00,103.08,103.09,103.05,103.07,74695.0,77.1306,77.1381,77.1082,77.1231,74695.0
2020-06-22 14:00:00,103.07,103.07,102.97,102.99,77916.0,77.1231,77.1231,77.0483,77.0633,77916.0
2020-06-22 14:05:00,103.0,103.04,102.97,103.04,57837.0,77.0707,77.1007,77.0483,77.1007,57837.0
2020-06-22 14:10:00,103.05,103.05,102.99,103.0,32574.0,77.1082,77.1082,77.0633,77.0707,32574.0
2020-06-22 14:15:00,103.0,103.04,103.0,103.03,24515.0,77.0707,77.1007,77.0707,77.0932,24515.0
2020-06-22 14:20:00,103.03,103.08,103.02,103.07,21256.0,77.0932,77.1306,77.0857,77.1231,21256.0
2020-06-22 14:25:00,103.06,103.1,103.05,103.08,30004.0,77.1156,77.1456,77.1082,77.1306,30004.0
2020-06-22 14:30:00,103.09,103.09,103.04,103.07,58233.0,77.1381,77.1381,77.1007,77.1231,58233.0
2020-06-22 14:35:00,103.08,103.09,103.04,103.06,25469.0,77.1306,77.1381,77.1007,77.1156,25469.0
2020-06-22 14:40:00,103.06,103.09,103.04,103.08,30655.0,77.1156,77.1381,77.1007,77.1306,30655.0
2020-06-22 14:45:00,103.09,103.1,103.06,103.08,42393.0,77.1381,77.1456,77.1156,77.1306,42393.0
2020-06-22 14:50:00,103.08,103.08,103.05,103.07,69634.0,77.1306,77.1306,77.1082,77.1231,69634.0
2020-06-22 14:55:00,103.07,103.13,103.07,103.11,62167.0,77.1231,77.168,77.1231,77.1531,62167.0
2020-06-22 15:00:00,103.12,103.13,103.07,103.07,88459.0,77.1605,77.168,77.1231,77.1231,88459.0
2020-06-22 15:05:00,103.07,103.08,103.06,103.06,109558.0,77.1231,77.1306,77.1156,77.1156,109558.0
2020-06-22 15:10:00,103.07,103.1,102.99,103.0,58192.0,77.1231,77.1456,77.0633,77.0707,58192.0
2020-06-22 15:15:00,103.0,103.02,102.96,102.99,50445.0,77.0707,77.0857,77.0408,77.0633,50445.0
2020-06-22 15:20:00,102.99,102.99,102.88,102.89,68124.0,77.0633,77.0633,76.981,76.9884,68124.0
2020-06-22 15:25:00,102.89,102.97,102.89,102.97,54211.0,76.9884,77.0483,76.9884,77.0483,54211.0
2020-06-22 15:30:00,102.96,102.98,102.93,102.97,56160.0,77.0408,77.0558,77.0184,77.0483,56160.0
2020-06-22 15:35:00,102.97,102.99,102.93,102.99,102570.0,77.0483,77.0633,77.0184,77.0633,102570.0
2020-06-22 15:40:00,102.97,102.97,102.93,102.96,144192.0,77.0483,77.0483,77.0184,77.0408,144192.0
2020-06-22 15:45:00,102.97,102.99,102.94,102.96,122246.0,77.0483,77.0633,77.0258,77.0408,122246.0
2020-06-22 15:50:00,102.96,102.98,102.91,102.92,64662.0,77.0408,77.0558,77.0034,77.0109,64662.0
2020-06-22 15:55:00,102.91,102.93,102.89,102.91,507260.0,77.0034,77.0184,76.9884,77.0034,507260.0
2020-06-23 09:30:00,103.24,103.24,103.04,103.13,88230.0,77.2503,77.2503,77.1007,77.168,88230.0
2020-06-23 09:35:00,103.11,103.18,103.1,103.17,81920.0,77.1531,77.2054,77.1456,77.1979,81920.0
2020-06-23 09:40:00,103.17,103.2,103.17,103.19,31673.0,77.1979,77.2204,77.1979,77.2129,31673.0
2020-06-23 09:45:00,103.19,103.19,103.13,103.14,37734.0,77.2129,77.2129,77.168,77.1755,37734.0
2020-06-23 09:50:00,103.13,103.14,103.04,103.05,70999.0,77.168,77.1755,77.1007,77.1082,70999.0
2020-06-23 09:55:00,103.06,103.09,103.05,103.08,42783.0,77.1156,77.1381,77.1082,77.1306,42783.0
2020-06-23 10:00:00,103.07,103.1,103.0,103.05,49964.0,77.1231,77.1456,77.0707,77.1082,49964.0
2020-06-23 10:05:00,103.05,103.1,102.99,103.09,62411.0,77.1082,77.1456,77.0633,77.1381,62411.0
2020-06-23 10:10:00,103.09,103.17,103.04,103.11,91185.0,77.1381,77.1979,77.1007,77.1531,91185.0
2020-06-23 10:15:00,103.12,103.16,103.1,103.15,22889.0,77.1605,77.1905,77.1456,77.183,22889.0
2020-06-23 10:20:00,103.15,103.15,103.06,103.12,46375.0,77.183,77.183,77.1156,77.1605,46375.0
2020-06-23 10:25:00,103.12,103.16,103.11,103.14,275027.0,77.1605,77.1905,77.1531,77.1755,275027.0
2020-06-23 10:30:00,103.14,103.16,103.11,103.13,168999.0,77.1755,77.1905,77.1531,77.168,168999.0
2020-06-23 10:35:00,103.13,103.13,103.05,103.1,64605.0,77.168,77.168,77.1082,77.1456,64605.0
2020-06-23 10:40:00,103.09,103.12,103.07,103.09,35534.0,77.1381,77.1605,77.1231,77.1381,35534.0
2020-06-23 10:45:00,103.08,103.08,102.97,103.0,75066.0,77.1306,77.1306,77.0483,77.0707,75066.0
2020-06-23 10:50:00,103.0,103.1,102.99,103.08,48993.0,77.0707,77.1456,77.0633,77.1306,48993.0
2020-06-23 10:55:00,103.08,103.09,103.06,103.08,52620.0,77.1306,77.1381,77.1156,77.1306,52620.0
2020-06-23 11:00:00,103.08,103.15,103.04,103.13,117859.0,77.1306,77.183,77.1007,77.168,117859.0
2020-06-23 11:05:00,103.13,103.16,103.12,103.14,39727.0,77.168,77.1905,77.1605,77.1755,39727.0
2020-06-23 11:10:00,103.14,103.18,103.13,103.14,39568.0,77.1755,77.2054,77.168,77.1755,39568.0
2020-06-23 11:15:00,103.14,103.19,103.12,103.14,42227.0,77.1755,77.2129,77.1605,77.1755,42227.0
2020-06-23 11:20:00,103.15,103.23,103.14,103.23,33528.0,77.183,77.2428,77.1755,77.2428,33528.0
2020-06-23 11:25:00,103.24,103.25,103.18,103.19,61338.0,77.2503,77.2578,77.2054,77.2129,61338.0
2020-06-23 11:30:00,103.19,103.22,103.17,103.17,50620.0,77.2129,77.2354,77.1979,77.1979,50620.0
2020-06-23 11:35:00,103.17,103.19,103.16,103.17,37699.0,77.1979,77.2129,77.1905,77.1979,37699.0
2020-06-23 11:40:00,103.17,103.19,103.15,103.16,39820.0,77.1979,77.2129,77.183,77.1905,39820.0
2020-06-23 11:45:00,103.16,103.17,103.13,103.14,19069.0,77.1905,77.1979,77.168,77.1755,19069.0
2020-06-23 11:50:00,103.13,103.13,103.05,103.09,62309.0,77.168,77.168,77.1082,77.1381,62309.0
2020-06-23 11:55:00,103.09,103.14,103.09,103.14,29337.0,77.1381,77.1755,77.1381,77.1755,29337.0
2020-06-23 12:00:00,103.14,103.16,103.13,103.16,21802.0,77.1755,77.1905,77.168,77.1905,21802.0
2020-06-23 12:05:00,103.16,103.16,103.12,103.12,26220.0,77.1905,77.1905,77.1605,77.1605,26220.0
2020-06-23 12:10:00,103.13,103.14,103.09,103.1,20104.0,77.168,77.1755,77.1381,77.1456,20104.0
2020-06-23 12:15:00,103.1,103.12,103.08,103.1,34023.0,77.1456,77.1605,77.1306,77.1456,34023.0
2020-06-23 12:20:00,103.09,103.13,103.06,103.13,33263.0,77.1381,77.168,77.1156,77.168,33263.0
2020-06-23 12:25:00,103.12,103.13,103.09,103.09,12286.0,77.1605,77.168,77.1381,77.1381,12286.0
2020-06-23 12:30:00,103.11,103.13,103.11,103.13,26560.0,77.1531,77.168,77.1531,77.168,26560.0
2020-06-23 12:35:00,103.13,103.15,103.11,103.14,35622.0,77.168,77.183,77.1531,77.1755,35622.0
2020-06-23 12:40:00,103.14,103.16,103.13,103.14,12688.0,77.1755,77.1905,77.168,77.1755,12688.0
2020-06-23 12:45:00,103.13,103.17,103.13,103.17,9624.0,77.168,77.1979,77.168,77.1979,9624.0
2020-06-23 12:50:00,103.17,103.18,103.14,103.16,17651.0,77.1979,77.2054,77.1755,77.1905,17651.0
2020-06-23 12:55:00,103.16,103.16,103.13,103.14,22304.0,77.1905,77.1905,77.168,77.1755,22304.0
2020-06-23 13:00:00,103.14,103.17,103.13,103.16,15030.0,77.1755,77.1979,77.168,77.1905,15030.0
2020-06-23 13:05:00,103.17,103.18,103.16,103.17,26339.0,77.1979,77.2054,77.1905,77.1979,26339.0
2020-06-23 13:10:00,103.16,103.18,103.15,103.17,19334.0,77.1905,77.2054,77.183,77.1979,19334.0
2020-06-23 13:15:00,103.17,103.23,103.16,103.23,46835.0,77.1979,77.2428,77.1905,77.2428,46835.0
2020-06-23 13:20:00,103.22,103.25,103.22,103.23,18110.0,77.2354,77.2578,77.2354,77.2428,18110.0
2020-06-23 13:25:00,103.22,103.22,103.18,103.19,5731.0,77.2354,77.2354,77.2054,77.2129,5731.0
2020-06-23 13:30:00,103.2,103.24,103.19,103.23,16757.0,77.2204,77.2503,77.2129,77.2428,16757.0
2020-06-23 13:35:00,103.23,103.26,103.22,103.25,23957.0,77.2428,77.2653,77.2354,77.2578,23957.0
2020-06-23 13:40:00,103.26,103.26,103.2,103.22,41312.0,77.2653,77.2653,77.2204,77.2354,41312.0
2020-06-23 13:45:00,103.23,103.26,103.23,103.25,14697.0,77.2428,77.2653,77.2428,77.2578,14697.0
2020-06-23 13:50:00,103.25,103.26,103.19,103.21,60255.0,77.2578,77.2653,77.2129,77.2279,60255.0
2020-06-23 13:55:00,103.22,103.24,103.18,103.21,14748.0,77.2354,77.2503,77.2054,77.2279,14748.0
2020-06-23 14:00:00,103.2,103.21,103.11,103.13,34553.0,77.2204,77.2279,77.1531,77.168,34553.0
2020-06-23 14:05:00,103.12,103.13,103.08,103.12,15059.0,77.1605,77.168,77.1306,77.1605,15059.0
2020-06-23 14:10:00,103.12,103.13,103.11,103.12,9030.0,77.1605,77.168,77.1531,77.1605,9030.0
2020-06-23 14:15:00,103.11,103.12,103.09,103.1,11715.0,77.1531,77.1605,77.1381,77.1456,11715.0
2020-06-23 14:20:00,103.11,103.14,103.11,103.14,14342.0,77.1531,77.1755,77.1531,77.1755,14342.0
2020-06-23 14:25:00,103.14,103.16,103.13,103.15,6025.0,77.1755,77.1905,77.168,77.183,6025.0
2020-06-23 14:30:00,103.15,103.17,103.14,103.17,30438.0,77.183,77.1979,77.1755,77.1979,30438.0
2020-06-23 14:35:00,103.16,103.19,103.16,103.18,27320.0,77.1905,77.2129,77.1905,77.2054,27320.0
2020-06-23 14:40:00,103.17,103.19,103.15,103.16,17700.0,77.1979,77.2129,77.183,77.1905,17700.0
2020-06-23 14:45:00,103.16,103.18,103.12,103.13,69906.0,77.1905,77.2054,77.1605,77.168,69906.0
2020-06-23 14:50:00,103.13,103.13,103.11,103.12,18556.0,77.168,77.168,77.1531,77.1605,18556.0
2020-06-23 14:55:00,103.13,103.13,103.09,103.1,14749.0,77.168,77.168,77.1381,77.1456,14749.0
2020-06-23 15:00:00,103.09,103.09,103.02,103.06,32567.0,77.1381,77.1381,77.0857,77.1156,32567.0
2020-06-23 15:05:00,103.06,103.08,103.05,103.08,16056.0,77.1156,77.1306,77.1082,77.1306,16056.0
2020-06-23 15:10:00,103.08,103.11,103.07,103.11,39633.0,77.1306,77.1531,77.1231,77.1531,39633.0
2020-06-23 15:15:00,103.1,103.13,103.09,103.12,23672.0,77.1456,77.168,77.1381,77.1605,23672.0
2020-06-23 15:20:00,103.11,103.11,103.04,103.04,50821.0,77.1531,77.1531,77.1007,77.1007,50821.0
2020-06-23 15:25:00,103.05,103.05,103.02,103.04,36566.0,77.1082,77.1082,77.0857,77.1007,36566.0
2020-06-23 15:30:00,103.04,103.07,102.99,103.07,66450.0,77.1007,77.1231,77.0633,77.1231,66450.0
2020-06-23 15:35:00,103.06,103.13,103.06,103.11,72485.0,77.1156,77.168,77.1156,77.1531,72485.0
2020-06-23 15:40:00,103.11,103.11,103.08,103.1,219051.0,77.1531,77.1531,77.1306,77.1456,219051.0
2020-06-23 15:45:00,103.1,103.1,103.07,103.08,36007.0,77.1456,77.1456,77.1231,77.1306,36007.0
2020-06-23 15:50:00,103.07,103.07,102.99,103.04,105353.0,77.1231,77.1231,77.0633,77.1007,105353.0
2020-06-23 15:55:00,103.04,103.06,102.96,103.06,220664.0,77.1007,77.1156,77.0408,77.1156,220664.0
2020-06-24 09:30:00,102.76,102.76,102.64,102.64,173434.0,76.8912,76.8912,76.8014,76.8014,173434.0
2020-06-24 09:35:00,102.64,102.77,102.63,102.76,155565.0,76.8014,76.8986,76.7939,76.8912,155565.0
2020-06-24 09:40:00,102.76,102.79,102.71,102.76,139347.0,76.8912,76.9136,76.8537,76.8912,139347.0
2020-06-24 09:45:00,102.76,102.76,102.69,102.7,102729.0,76.8912,76.8912,76.8388,76.8463,102729.0
2020-06-24 09:50:00,102.7,102.71,102.56,102.56,275226.0,76.8463,76.8537,76.7415,76.7415,275226.0
2020-06-24 09:55:00,102.55,102.61,102.5,102.52,348433.0,76.734,76.7789,76.6966,76.7116,348433.0
2020-06-24 10:00:00,102.52,102.54,102.4,102.41,440933.0,76.7116,76.7265,76.6218,76.6293,440933.0
2020-06-24 10:05:00,102.42,102.49,102.39,102.41,228834.0,76.6368,76.6891,76.6143,76.6293,228834.0
2020-06-24 10:10:00,102.41,102.51,102.39,102.51,175587.0,76.6293,76.7041,76.6143,76.7041,175587.0
2020-06-24 10:15:00,102.51,102.51,102.42,102.44,112515.0,76.7041,76.7041,76.6368,76.6517,112515.0
2020-06-24 10:20:00,102.44,102.51,102.42,102.51,64785.0,76.6517,76.7041,76.6368,76.7041,64785.0
2020-06-24 10:25:00,102.51,102.53,102.41,102.45,76050.0,76.7041,76.7191,76.6293,76.6592,76050.0
2020-06-24 10:30:00,102.45,102.49,102.21,102.25,184717.0,76.6592,76.6891,76.4796,76.5095,184717.0
2020-06-24 10:35:00,102.24,102.32,102.18,102.2,58026.0,76.5021,76.5619,76.4572,76.4721,58026.0
2020-06-24 10:40:00,102.21,102.24,102.13,102.23,51390.0,76.4796,76.5021,76.4198,76.4946,51390.0
2020-06-24 10:45:00,102.24,102.27,102.17,102.19,79013.0,76.5021,76.5245,76.4497,76.4647,79013.0
2020-06-24 10:50:00,102.2,102.25,102.09,102.1,50251.0,76.4721,76.5095,76.3898,76.3973,50251.0
2020-06-24 10:55:00,102.13,102.14,102.03,102.1,58535.0,76.4198,76.4272,76.3449,76.3973,58535.0
2020-06-24 11:00:00,102.09,102.12,102.0,102.1,109752.0,76.3898,76.4123,76.3225,76.3973,109752.0
2020-06-24 11:05:00,102.11,102.15,102.06,102.06,217325.0,76.4048,76.4347,76.3674,76.3674,217325.0
2020-06-24 11:10:00,102.06,102.09,101.96,101.97,69400.0,76.3674,76.3898,76.2926,76.3,69400.0
2020-06-24 11:15:00,101.96,102.0,101.86,101.86,124771.0,76.2926,76.3225,76.2177,76.2177,124771.0
2020-06-24 11:20:00,101.86,101.86,101.73,101.74,76786.0,76.2177,76.2177,76.1205,76.1279,76786.0
2020-06-24 11:25:00,101.74,101.88,101.74,101.87,158081.0,76.1279,76.2327,76.1279,76.2252,158081.0
2020-06-24 11:30:00,101.87,101.88,101.79,101.81,110621.0,76.2252,76.2327,76.1653,76.1803,110621.0
2020-06-24 11:35:00,101.81,101.83,101.71,101.71,124153.0,76.1803,76.1953,76.1055,76.1055,124153.0
2020-06-24 11:40:00,101.71,101.71,101.53,101.53,64824.0,76.1055,76.1055,75.9708,75.9708,64824.0
2020-06-24 11:45:00,101.53,101.66,101.42,101.44,116145.0,75.9708,76.0681,75.8885,75.9035,116145.0
2020-06-24 11:50:00,101.44,101.57,101.42,101.54,95374.0,75.9035,76.0007,75.8885,75.9783,95374.0
2020-06-24 11:55:00,101.54,101.68,101.52,101.68,36251.0,75.9783,76.083,75.9633,76.083,36251.0
2020-06-24 12:00:00,101.69,101.75,101.64,101.72,88446.0,76.0905,76.1354,76.0531,76.113,88446.0
2020-06-24 12:05:00,101.72,101.74,101.61,101.62,98117.0,76.113,76.1279,76.0307,76.0381,98117.0
2020-06-24 12:10:00,101.62,101.69,101.59,101.66,85978.0,76.0381,76.0905,76.0157,76.0681,85978.0
2020-06-24 12:15:00,101.64,101.69,101.6,101.69,70174.0,76.0531,76.0905,76.0232,76.0905,70174.0
2020-06-24 12:20:00,101.69,101.8,101.6,101.61,293587.0,76.0905,76.1728,76.0232,76.0307,293587.0
2020-06-24 12:25:00,101.61,101.65,101.36,101.39,1640045.0,76.0307,76.0606,75.8436,75.866,1640045.0
2020-06-24 12:30:00,101.38,101.47,101.23,101.41,548625.0,75.8586,75.9259,75.7463,75.881,548625.0
2020-06-24 12:35:00,101.41,101.5,101.41,101.43,19324.0,75.881,75.9484,75.881,75.896,19324.0
2020-06-24 12:40:00,101.44,101.7,101.42,101.69,188209.0,75.9035,76.098,75.8885,76.0905,188209.0
2020-06-24 12:45:00,101.7,101.84,101.69,101.74,267557.0,76.098,76.2028,76.0905,76.1279,267557.0
2020-06-24 12:50:00,101.74,101.79,101.71,101.74,68287.0,76.1279,76.1653,76.1055,76.1279,68287.0
2020-06-24 12:55:00,101.73,101.92,101.73,101.87,93128.0,76.1205,76.2626,76.1205,76.2252,93128.0
2020-06-24 13:00:00,101.87,101.89,101.8,101.87,59954.0,76.2252,76.2402,76.1728,76.2252,59954.0
2020-06-24 13:05:00,101.86,101.9,101.77,101.79,46171.0,76.2177,76.2477,76.1504,76.1653,46171.0
2020-06-24 13:10:00,101.79,101.82,101.69,101.71,235209.0,76.1653,76.1878,76.0905,76.1055,235209.0
2020-06-24 13:15:00,101.71,101.8,101.66,101.74,130275.0,76.1055,76.1728,76.0681,76.1279,130275.0
2020-06-24 13:20:00,101.73,101.73,101.66,101.66,31313.0,76.1205,76.1205,76.0681,76.0681,31313.0
2020-06-24 13:25:00,101.67,101.69,101.5,101.53,76907.0,76.0756,76.0905,75.9484,75.9708,76907.0
2020-06-24 13:30:00,101.52,101.52,101.39,101.4,41490.0,75.9633,75.9633,75.866,75.8735,41490.0
2020-06-24 13:35:00,101.4,101.45,101.36,101.38,56232.0,75.8735,75.9109,75.8436,75.8586,56232.0
2020-06-24 13:40:00,101.38,101.45,101.37,101.43,69892.0,75.8586,75.9109,75.8511,75.896,69892.0
2020-06-24 13:45:00,101.42,101.55,101.37,101.54,231387.0,75.8885,75.9858,75.8511,75.9783,231387.0
2020-06-24 13:50:00,101.53,101.59,101.43,101.59,120654.0,75.9708,76.0157,75.896,76.0157,120654.0
2020-06-24 13:55:00,101.58,101.66,101.55,101.66,123114.0,76.0082,76.0681,75.9858,76.0681,123114.0
2020-06-24 14:00:00,101.66,101.69,101.45,101.52,107063.0,76.0681,76.0905,75.9109,75.9633,107063.0
2020-06-24 14:05:00,101.53,101.65,101.52,101.65,109137.0,75.9708,76.0606,75.9633,76.0606,109137.0
2020-06-24 14:10:00,101.65,101.65,101.59,101.61,72360.0,76.0606,76.0606,76.0157,76.0307,72360.0
2020-06-24 14:15:00,101.61,101.7,101.61,101.64,106364.0,76.0307,76.098,76.0307,76.0531,106364.0
2020-06-24 14:20:00,101.64,101.67,101.53,101.58,128927.0,76.0531,76.0756,75.9708,76.0082,128927.0
2020-06-24 14:25:00,101.57,101.69,101.56,101.67,83447.0,76.0007,76.0905,75.9933,76.0756,83447.0
2020-06-24 14:30:00,101.66,101.72,101.62,101.7,72703.0,76.0681,76.113,76.0381,76.098,72703.0
2020-06-24 14:35:00,101.7,101.81,101.63,101.8,186028.0,76.098,76.1803,76.0456,76.1728,186028.0
2020-06-24 14:40:00,101.78,101.8,101.67,101.71,89038.0,76.1579,76.1728,76.0756,76.1055,89038.0
2020-06-24 14:45:00,101.72,101.86,101.71,101.79,51511.0,76.113,76.2177,76.1055,76.1653,51511.0
2020-06-24 14:50:00,101.78,101.84,101.72,101.76,129390.0,76.1579,76.2028,76.113,76.1429,129390.0
2020-06-24 14:55:00,101.76,101.84,101.74,101.81,70621.0,76.1429,76.2028,76.1279,76.1803,70621.0
2020-06-24 15:00:00,101.81,101.96,101.81,101.94,113571.0,76.1803,76.2926,76.1803,76.2776,113571.0
2020-06-24 15:05:00,101.93,101.93,101.85,101.88,58438.0,76.2701,76.2701,76.2102,76.2327,58438.0
2020-06-24 15:10:00,101.88,101.93,101.81,101.93,48478.0,76.2327,76.2701,76.1803,76.2701,48478.0
2020-06-24 15:15:00,101.93,102.0,101.87,102.0,66941.0,76.2701,76.3225,76.2252,76.3225,66941.0
2020-06-24 15:20:00,102.0,102.01,101.93,101.93,61641.0,76.3225,76.33,76.2701,76.2701,61641.0
2020-06-24 15:25:00,101.93,101.97,101.91,101.92,44139.0,76.2701,76.3,76.2551,76.2626,44139.0
2020-06-24 15:30:00,101.92,101.96,101.86,101.9,89044.0,76.2626,76.2926,76.2177,76.2477,89044.0
2020-06-24 15:35:00,101.9,101.93,101.87,101.93,202357.0,76.2477,76.2701,76.2252,76.2701,202357.0
2020-06-24 15:40:00,101.94,102.03,101.93,102.01,68818.0,76.2776,76.3449,76.2701,76.33,68818.0
2020-06-24 15:45:00,102.02,102.1,101.99,102.0,76942.0,76.3374,76.3973,76.315,76.3225,76942.0
2020-06-24 15:50:00,101.99,102.01,101.86,101.88,131893.0,76.315,76.33,76.2177,76.2327,131893.0
2020-06-24 15:55:00,101.89,102.0,101.89,101.95,314159.0,76.2402,76.3225,76.2402,76.2851,314159.0
2020-06-25 09:30:00,101.84,101.84,101.57,101.69,102336.0,76.2028,76.2028,76.0007,76.0905,102336.0
2020-06-25 09:35:00,101.69,101.73,101.53,101.53,125354.0,76.0905,76.1205,75.9708,75.9708,125354.0
2020-06-25 09:40:00,101.54,101.55,101.23,101.3,198620.0,75.9783,75.9858,75.7463,75.7987,198620.0
2020-06-25 09:45:00,101.31,101.36,101.24,101.26,61180.0,75.8062,75.8436,75.7538,75.7688,61180.0
2020-06-25 09:50:00,101.26,101.48,101.25,101.47,77150.0,75.7688,75.9334,75.7613,75.9259,77150.0
2020-06-25 09:55:00,101.46,101.53,101.41,101.53,144967.0,75.9184,75.9708,75.881,75.9708,144967.0
2020-06-25 10:00:00,101.54,101.66,101.51,101.61,48672.0,75.9783,76.0681,75.9558,76.0307,48672.0
2020-06-25 10:05:00,101.6,101.6,101.45,101.5,176947.0,76.0232,76.0232,75.9109,75.9484,176947.0
2020-06-25 10:10:00,101.53,101.73,101.53,101.72,61228.0,75.9708,76.1205,75.9708,76.113,61228.0
2020-06-25 10:15:00,101.7,101.73,101.57,101.61,63631.0,76.098,76.1205,76.0007,76.0307,63631.0
2020-06-25 10:20:00,101.62,101.8,101.61,101.73,120866.0,76.0381,76.1728,76.0307,76.1205,120866.0
2020-06-25 10:25:00,101.71,101.76,101.68,101.73,76796.0,76.1055,76.1429,76.083,76.1205,76796.0
2020-06-25 10:30:00,101.73,101.75,101.67,101.69,54198.0,76.1205,76.1354,76.0756,76.0905,54198.0
2020-06-25 10:35:00,101.69,101.74,101.68,101.71,92368.0,76.0905,76.1279,76.083,76.1055,92368.0
2020-06-25 10:40:00,101.71,101.74,101.67,101.7,30466.0,76.1055,76.1279,76.0756,76.098,30466.0
2020-06-25 10:45:00,101.7,101.72,101.6,101.62,122398.0,76.098,76.113,76.0232,76.0381,122398.0
2020-06-25 10:50:00,101.62,101.71,101.59,101.65,1006160.0,76.0381,76.1055,76.0157,76.0606,1006160.0
2020-06-25 10:55:00,101.64,101.75,101.64,101.71,144156.0,76.0531,76.1354,76.0531,76.1055,144156.0
2020-06-25 11:00:00,101.7,101.72,101.64,101.71,146164.0,76.098,76.113,76.0531,76.1055,146164.0
2020-06-25 11:05:00,101.7,101.71,101.62,101.64,127049.0,76.098,76.1055,76.0381,76.0531,127049.0
2020-06-25 11:10:00,101.64,101.78,101.63,101.75,66833.0,76.0531,76.1579,76.0456,76.1354,66833.0
2020-06-25 11:15:00,101.74,101.85,101.73,101.84,24372.0,76.1279,76.2102,76.1205,76.2028,24372.0
2020-06-25 11:20:00,101.82,101.84,101.77,101.79,62240.0,76.1878,76.2028,76.1504,76.1653,62240.0
2020-06-25 11:25:00,101.8,101.82,101.76,101.8,58479.0,76.1728,76.1878,76.1429,76.1728,58479.0
2020-06-25 11:30:00,101.8,101.84,101.65,101.67,120355.0,76.1728,76.2028,76.0606,76.0756,120355.0
2020-06-25 11:35:00,101.66,101.7,101.65,101.69,145453.0,76.0681,76.098,76.0606,76.0905,145453.0
2020-06-25 11:40:00,101.67,101.69,101.6,101.68,246223.0,76.0756,76.0905,76.0232,76.083,246223.0
2020-06-25 11:45:00,101.68,101.74,101.64,101.73,44019.0,76.083,76.1279,76.0531,76.1205,44019.0
2020-06-25 11:50:00,101.73,101.76,101.72,101.73,17099.0,76.1205,76.1429,76.113,76.1205,17099.0
2020-06-25 11:55:00,101.74,101.84,101.74,101.79,58805.0,76.1279,76.2028,76.1279,76.1653,58805.0
2020-06-25 12:00:00,101.8,101.91,101.79,101.85,39559.0,76.1728,76.2551,76.1653,76.2102,39559.0
2020-06-25 12:05:00,101.86,101.92,101.83,101.86,84473.0,76.2177,76.2626,76.1953,76.2177,84473.0
2020-06-25 12:10:00,101.86,101.92,101.86,101.87,60389.0,76.2177,76.2626,76.2177,76.2252,60389.0
2020-06-25 12:15:00,101.88,101.94,101.88,101.94,90222.0,76.2327,76.2776,76.2327,76.2776,90222.0
2020-06-25 12:20:00,101.94,101.97,101.92,101.95,123789.0,76.2776,76.3,76.2626,76.2851,123789.0
2020-06-25 12:25:00,101.94,101.94,101.88,101.92,125355.0,76.2776,76.2776,76.2327,76.2626,125355.0
2020-06-25 12:30:00,101.92,101.93,101.84,101.85,189966.0,76.2626,76.2701,76.2028,76.2102,189966.0
2020-06-25 12:35:00,101.83,101.92,101.8,101.87,58121.0,76.1953,76.2626,76.1728,76.2252,58121.0
2020-06-25 12:40:00,101.86,101.92,101.85,101.91,26035.0,76.2177,76.2626,76.2102,76.2551,26035.0
2020-06-25 12:45:00,101.92,101.95,101.89,101.93,42902.0,76.2626,76.2851,76.2402,76.2701,42902.0
2020-06-25 12:50:00,101.92,101.92,101.87,101.91,31319.0,76.2626,76.2626,76.2252,76.2551,31319.0
2020-06-25 12:55:00,101.91,101.91,101.81,101.87,33696.0,76.2551,76.2551,76.1803,76.2252,33696.0
2020-06-25 13:00:00,101.87,101.87,101.81,101.86,32857.0,76.2252,76.2252,76.1803,76.2177,32857.0
2020-06-25 13:05:00,101.86,101.88,101.84,101.85,40336.0,76.2177,76.2327,76.2028,76.2102,40336.0
2020-06-25 13:10:00,101.84,101.88,101.83,101.87,17550.0,76.2028,76.2327,76.1953,76.2252,17550.0
2020-06-25 13:15:00,101.87,101.92,101.86,101.92,29515.0,76.2252,76.2626,76.2177,76.2626,29515.0
2020-06-25 13:20:00,101.91,101.93,101.86,101.87,16011.0,76.2551,76.2701,76.2177,76.2252,16011.0
2020-06-25 13:25:00,101.86,101.9,101.85,101.89,20203.0,76.2177,76.2477,76.2102,76.2402,20203.0
2020-06-25 13:30:00,101.88,101.88,101.82,101.85,33072.0,76.2327,76.2327,76.1878,76.2102,33072.0
2020-06-25 13:35:00,101.84,101.89,101.83,101.89,55543.0,76.2028,76.2402,76.1953,76.2402,55543.0
2020-06-25 13:40:00,101.89,101.91,101.87,101.88,37777.0,76.2402,76.2551,76.2252,76.2327,37777.0
2020-06-25 13:45:00,101.89,101.89,101.86,101.87,20834.0,76.2402,76.2402,76.2177,76.2252,20834.0
2020-06-25 13:50:00,101.87,101.87,101.83,101.84,22929.0,76.2252,76.2252,76.1953,76.2028,22929.0
2020-06-25 13:55:00,101.85,101.85,101.81,101.83,66076.0,76.2102,76.2102,76.1803,76.1953,66076.0
2020-06-25 14:00:00,101.83,101.83,101.79,101.82,142331.0,76.1953,76.1953,76.1653,76.1878,142331.0
2020-06-25 14:05:00,101.81,101.83,101.8,101.81,11723.0,76.1803,76.1953,76.1728,76.1803,11723.0
2020-06-25 14:10:00,101.81,101.82,101.79,101.81,44700.0,76.1803,76.1878,76.1653,76.1803,44700.0
2020-06-25 14:15:00,101.81,101.83,101.81,101.81,15730.0,76.1803,76.1953,76.1803,76.1803,15730.0
2020-06-25 14:20:00,101.81,101.81,101.72,101.76,60944.0,76.1803,76.1803,76.113,76.1429,60944.0
2020-06-25 14:25:00,101.76,101.77,101.74,101.76,18195.0,76.1429,76.1504,76.1279,76.1429,18195.0
2020-06-25 14:30:00,101.76,101.76,101.7,101.71,41264.0,76.1429,76.1429,76.098,76.1055,41264.0
2020-06-25 14:35:00,101.72,101.75,101.69,101.73,65885.0,76.113,76.1354,76.0905,76.1205,65885.0
2020-06-25 14:40:00,101.73,101.78,101.72,101.75,597745.0,76.1205,76.1579,76.113,76.1354,597745.0
2020-06-25 14:45:00,101.75,101.76,101.69,101.7,688737.0,76.1354,76.1429,76.0905,76.098,688737.0
2020-06-25 14:50:00,101.69,101.76,101.69,101.7,111266.0,76.0905,76.1429,76.0905,76.098,111266.0
2020-06-25 14:55:00,101.7,101.73,101.69,101.7,76725.0,76.098,76.1205,76.0905,76.098,76725.0
2020-06-25 15:00:00,101.7,101.78,101.66,101.78,237902.0,76.098,76.1579,76.0681,76.1579,237902.0
2020-06-25 15:05:00,101.78,101.84,101.75,101.8,423506.0,76.1579,76.2028,76.1354,76.1728,423506.0
2020-06-25 15:10:00,101.8,101.8,101.75,101.77,981391.0,76.1728,76.1728,76.1354,76.1504,981391.0
2020-06-25 15:15:00,101.77,101.81,101.74,101.77,364346.0,76.1504,76.1803,76.1279,76.1504,364346.0
2020-06-25 15:20:00,101.77,101.85,101.77,101.83,137370.0,76.1504,76.2102,76.1504,76.1953,137370.0
2020-06-25 15:25:00,101.83,101.92,101.83,101.88,227020.0,76.1953,76.2626,76.1953,76.2327,227020.0
2020-06-25 15:30:00,101.89,101.94,101.82,101.92,215301.0,76.2402,76.2776,76.1878,76.2626,215301.0
2020-06-25 15:35:00,101.92,101.94,101.77,101.78,773069.0,76.2626,76.2776,76.1504,76.1579,773069.0
2020-06-25 15:40:00,101.78,101.78,101.73,101.77,236356.0,76.1579,76.1579,76.1205,76.1504,236356.0
2020-06-25 15:45:00,101.76,101.79,101.75,101.79,244609.0,76.1429,76.1653,76.1354,76.1653,244609.0
2020-06-25 15:50:00,101.79,101.96,101.78,101.96,336842.0,76.1653,76.2926,76.1579,76.2926,336842.0
2020-06-25 15:55:00,101.95,101.96,101.86,101.92,494032.0,76.2851,76.2926,76.2177,76.2626,494032.0
2020-06-26 09:30:00,101.73,101.73,101.56,101.6,102598.0,76.1205,76.1205,75.9933,76.0232,102598.0
2020-06-26 09:35:00,101.61,101.68,101.59,101.64,236356.0,76.0307,76.083,76.0157,76.0531,236356.0
2020-06-26 09:40:00,101.64,101.64,101.55,101.59,150489.0,76.0531,76.0531,75.9858,76.0157,150489.0
2020-06-26 09:45:00,101.59,101.62,101.53,101.59,164430.0,76.0157,76.0381,75.9708,76.0157,164430.0
2020-06-26 09:50:00,101.6,101.6,101.48,101.53,150002.0,76.0232,76.0232,75.9334,75.9708,150002.0
2020-06-26 09:55:00,101.53,101.56,101.46,101.56,175341.0,75.9708,75.9933,75.9184,75.9933,175341.0
2020-06-26 10:00:00,101.55,101.57,101.46,101.48,164919.0,75.9858,76.0007,75.9184,75.9334,164919.0
2020-06-26 10:05:00,101.47,101.51,101.42,101.48,107585.0,75.9259,75.9558,75.8885,75.9334,107585.0
2020-06-26 10:10:00,101.48,101.48,101.33,101.34,93189.0,75.9334,75.9334,75.8212,75.8286,93189.0
2020-06-26 10:15:00,101.32,101.37,101.3,101.31,158805.0,75.8137,75.8511,75.7987,75.8062,158805.0
2020-06-26 10:20:00,101.32,101.33,101.15,101.25,156980.0,75.8137,75.8212,75.6865,75.7613,156980.0
2020-06-26 10:25:00,101.24,101.3,101.24,101.3,100150.0,75.7538,75.7987,75.7538,75.7987,100150.0
2020-06-26 10:30:00,101.3,101.39,101.15,101.17,67313.0,75.7987,75.866,75.6865,75.7014,67313.0
2020-06-26 10:35:00,101.14,101.26,101.04,101.05,86963.0,75.679,75.7688,75.6042,75.6116,86963.0
2020-06-26 10:40:00,101.05,101.14,101.04,101.14,30040.0,75.6116,75.679,75.6042,75.679,30040.0
2020-06-26 10:45:00,101.13,101.18,101.05,101.05,107626.0,75.6715,75.7089,75.6116,75.6116,107626.0
2020-06-26 10:50:00,101.06,101.19,100.98,101.09,77418.0,75.6191,75.7164,75.5593,75.6416,77418.0
2020-06-26 10:55:00,101.08,101.15,101.0,101.05,99526.0,75.6341,75.6865,75.5742,75.6116,99526.0
2020-06-26 11:00:00,101.06,101.13,101.05,101.12,55781.0,75.6191,75.6715,75.6116,75.664,55781.0
2020-06-26 11:05:00,101.12,101.21,101.09,101.17,148316.0,75.664,75.7314,75.6416,75.7014,148316.0
2020-06-26 11:10:00,101.16,101.17,101.1,101.15,91520.0,75.6939,75.7014,75.6491,75.6865,91520.0
2020-06-26 11:15:00,101.15,101.15,101.02,101.06,80964.0,75.6865,75.6865,75.5892,75.6191,80964.0
2020-06-26 11:20:00,101.04,101.14,100.98,101.06,49730.0,75.6042,75.679,75.5593,75.6191,49730.0
2020-06-26 11:25:00,101.05,101.13,101.01,101.11,227282.0,75.6116,75.6715,75.5817,75.6565,227282.0
2020-06-26 11:30:00,101.13,101.15,101.08,101.09,130245.0,75.6715,75.6865,75.6341,75.6416,130245.0
2020-06-26 11:35:00,101.09,101.19,101.09,101.19,84849.0,75.6416,75.7164,75.6416,75.7164,84849.0
2020-06-26 11:40:00,101.18,101.2,101.13,101.14,76278.0,75.7089,75.7239,75.6715,75.679,76278.0
2020-06-26 11:45:00,101.13,101.18,101.11,101.18,48297.0,75.6715,75.7089,75.6565,75.7089,48297.0
2020-06-26 11:50:00,101.17,101.21,101.1,101.1,66192.0,75.7014,75.7314,75.6491,75.6491,66192.0
2020-06-26 11:55:00,101.1,101.2,101.1,101.12,68192.0,75.6491,75.7239,75.6491,75.664,68192.0
2020-06-26 12:00:00,101.12,101.13,101.08,101.1,34431.0,75.664,75.6715,75.6341,75.6491,34431.0
2020-06-26 12:05:00,101.11,101.11,101.0,101.03,85372.0,75.6565,75.6565,75.5742,75.5967,85372.0
2020-06-26 12:10:00,101.03,101.05,101.0,101.02,29127.0,75.5967,75.6116,75.5742,75.5892,29127.0
2020-06-26 12:15:00,101.02,101.04,100.94,100.97,50670.0,75.5892,75.6042,75.5293,75.5518,50670.0
2020-06-26 12:20:00,100.97,101.04,100.91,101.03,84982.0,75.5518,75.6042,75.5069,75.5967,84982.0
2020-06-26 12:25:00,101.03,101.08,101.02,101.06,16765.0,75.5967,75.6341,75.5892,75.6191,16765.0
2020-06-26 12:30:00,101.04,101.06,100.99,101.02,16370.0,75.6042,75.6191,75.5667,75.5892,16370.0
2020-06-26 12:35:00,101.03,101.05,100.95,101.04,53113.0,75.5967,75.6116,75.5368,75.6042,53113.0
2020-06-26 12:40:00,101.04,101.04,100.97,101.03,50053.0,75.6042,75.6042,75.5518,75.5967,50053.0
2020-06-26 12:45:00,101.02,101.08,100.99,101.05,58574.0,75.5892,75.6341,75.5667,75.6116,58574.0
2020-06-26 12:50:00,101.05,101.1,101.02,101.09,98302.0,75.6116,75.6491,75.5892,75.6416,98302.0
2020-06-26 12:55:00,101.1,101.14,101.06,101.13,21107.0,75.6491,75.679,75.6191,75.6715,21107.0
2020-06-26 13:00:00,101.11,101.17,101.09,101.1,71872.0,75.6565,75.7014,75.6416,75.6491,71872.0
2020-06-26 13:05:00,101.09,101.15,101.09,101.09,76712.0,75.6416,75.6865,75.6416,75.6416,76712.0
2020-06-26 13:10:00,101.1,101.17,101.1,101.11,65467.0,75.6491,75.7014,75.6491,75.6565,65467.0
2020-06-26 13:15:00,101.11,101.17,101.11,101.13,35829.0,75.6565,75.7014,75.6565,75.6715,35829.0
2020-06-26 13:20:00,101.14,101.17,101.11,101.16,85618.0,75.679,75.7014,75.6565,75.6939,85618.0
2020-06-26 13:25:00,101.15,101.18,101.1,101.14,17297.0,75.6865,75.7089,75.6491,75.679,17297.0
2020-06-26 13:30:00,101.15,101.18,101.11,101.16,17087.0,75.6865,75.7089,75.6565,75.6939,17087.0
2020-06-26 13:35:00,101.17,101.21,101.11,101.2,64775.0,75.7014,75.7314,75.6565,75.7239,64775.0
2020-06-26 13:40:00,101.19,101.21,101.09,101.09,23736.0,75.7164,75.7314,75.6416,75.6416,23736.0
2020-06-26 13:45:00,101.1,101.11,101.07,101.09,29554.0,75.6491,75.6565,75.6266,75.6416,29554.0
2020-06-26 13:50:00,101.1,101.11,101.06,101.09,36453.0,75.6491,75.6565,75.6191,75.6416,36453.0
2020-06-26 13:55:00,101.09,101.11,101.05,101.07,42353.0,75.6416,75.6565,75.6116,75.6266,42353.0
2020-06-26 14:00:00,101.06,101.12,101.01,101.1,39283.0,75.6191,75.664,75.5817,75.6491,39283.0
2020-06-26 14:05:00,101.1,101.12,101.08,101.12,17386.0,75.6491,75.664,75.6341,75.664,17386.0
2020-06-26 14:10:00,101.13,101.18,101.09,101.09,25055.0,75.6715,75.7089,75.6416,75.6416,25055.0
2020-06-26 14:15:00,101.09,101.12,101.07,101.09,14954.0,75.6416,75.664,75.6266,75.6416,14954.0
2020-06-26 14:20:00,101.08,101.14,101.06,101.11,9677.0,75.6341,75.679,75.6191,75.6565,9677.0
2020-06-26 14:25:00,101.11,101.11,101.04,101.07,39605.0,75.6565,75.6565,75.6042,75.6266,39605.0
2020-06-26 14:30:00,101.07,101.09,101.0,101.04,47110.0,75.6266,75.6416,75.5742,75.6042,47110.0
2020-06-26 14:35:00,101.03,101.07,101.02,101.03,48695.0,75.5967,75.6266,75.5892,75.5967,48695.0
2020-06-26 14:40:00,101.03,101.06,100.98,100.99,32395.0,75.5967,75.6191,75.5593,75.5667,32395.0
2020-06-26 14:45:00,101.0,101.04,100.95,100.98,54204.0,75.5742,75.6042,75.5368,75.5593,54204.0
2020-06-26 14:50:00,100.98,101.06,100.98,101.06,51907.0,75.5593,75.6191,75.5593,75.6191,51907.0
2020-06-26 14:55:00,101.06,101.06,101.01,101.04,89977.0,75.6191,75.6191,75.5817,75.6042,89977.0
2020-06-26 15:00:00,101.05,101.09,101.05,101.06,47114.0,75.6116,75.6416,75.6116,75.6191,47114.0
2020-06-26 15:05:00,101.08,101.08,100.96,100.99,33559.0,75.6341,75.6341,75.5443,75.5667,33559.0
2020-06-26 15:10:00,100.99,101.03,100.95,101.03,40786.0,75.5667,75.5967,75.5368,75.5967,40786.0
2020-06-26 15:15:00,101.04,101.04,100.93,100.93,12521.0,75.6042,75.6042,75.5218,75.5218,12521.0
2020-06-26 15:20:00,100.94,100.97,100.88,100.9,22036.0,75.5293,75.5518,75.4844,75.4994,22036.0
2020-06-26 15:25:00,100.89,100.95,100.85,100.91,68090.0,75.4919,75.5368,75.462,75.5069,68090.0
2020-06-26 15:30:00,100.91,100.91,100.81,100.84,39058.0,75.5069,75.5069,75.4321,75.4545,39058.0
2020-06-26 15:35:00,100.83,100.84,100.79,100.81,87530.0,75.447,75.4545,75.4171,75.4321,87530.0
2020-06-26 15:40:00,100.81,100.99,100.8,100.99,92833.0,75.4321,75.5667,75.4246,75.5667,92833.0
2020-06-26 15:45:00,100.98,101.06,100.91,100.92,69748.0,75.5593,75.6191,75.5069,75.5144,69748.0
2020-06-26 15:50:00,100.91,100.93,100.88,100.92,67047.0,75.5069,75.5218,75.4844,75.5144,67047.0
2020-06-26 15:55:00,100.92,100.98,100.92,100.92,145114.0,75.5144,75.5593,75.5144,75.5144,145114.0
2020-06-29 09:30:00,101.01,101.05,100.46,100.48,653239.0,75.5817,75.6116,75.1702,75.1851,653239.0
2020-06-29 09:35:00,100.48,100.5,100.27,100.27,595906.0,75.1851,75.2001,75.028,75.028,595906.0
2020-06-29 09:40:00,100.28,100.28,100.1,100.11,497392.0,75.0355,75.0355,74.9008,74.9083,497392.0
2020-06-29 09:45:00,100.11,100.11,100.02,100.05,399824.0,74.9083,74.9083,74.8409,74.8634,399824.0
2020-06-29 09:50:00,100.05,100.22,100.04,100.18,360577.0,74.8634,74.9906,74.8559,74.9607,360577.0
2020-06-29 09:55:00,100.17,100.29,100.17,100.28,290461.0,74.9532,75.043,74.9532,75.0355,290461.0
2020-06-29 10:00:00,100.29,100.44,100.28,100.44,429415.0,75.043,75.1552,75.0355,75.1552,429415.0
2020-06-29 10:05:00,100.44,100.49,100.41,100.48,261629.0,75.1552,75.1926,75.1328,75.1851,261629.0
2020-06-29 10:10:00,100.48,100.49,100.4,100.48,529617.0,75.1851,75.1926,75.1253,75.1851,529617.0
2020-06-29 10:15:00,100.48,100.48,100.35,100.36,369374.0,75.1851,75.1851,75.0879,75.0953,369374.0
2020-06-29 10:20:00,100.36,100.41,100.36,100.37,284147.0,75.0953,75.1328,75.0953,75.1028,284147.0
2020-06-29 10:25:00,100.37,100.44,100.37,100.43,549460.0,75.1028,75.1552,75.1028,75.1477,549460.0
2020-06-29 10:30:00,100.43,100.46,100.41,100.44,275986.0,75.1477,75.1702,75.1328,75.1552,275986.0
2020-06-29 10:35:00,100.44,100.76,100.43,100.73,401795.0,75.1552,75.3946,75.1477,75.3722,401795.0
2020-06-29 10:40:00,100.73,100.88,100.73,100.81,253015.0,75.3722,75.4844,75.3722,75.4321,253015.0
2020-06-29 10:45:00,100.81,100.83,100.76,100.83,234843.0,75.4321,75.447,75.3946,75.447,234843.0
2020-06-29 10:50:00,100.82,100.9,100.81,100.86,234192.0,75.4395,75.4994,75.4321,75.4695,234192.0
2020-06-29 10:55:00,100.86,100.87,100.82,100.83,242368.0,75.4695,75.477,75.4395,75.447,242368.0
2020-06-29 11:00:00,100.83,100.85,100.78,100.78,177871.0,75.447,75.462,75.4096,75.4096,177871.0
2020-06-29 11:05:00,100.78,100.78,100.67,100.69,216759.0,75.4096,75.4096,75.3273,75.3423,216759.0
2020-06-29 11:10:00,100.69,100.71,100.62,100.64,345590.0,75.3423,75.3572,75.2899,75.3049,345590.0
2020-06-29 11:15:00,100.64,100.66,100.58,100.61,271669.0,75.3049,75.3198,75.26,75.2824,271669.0
2020-06-29 11:20:00,100.61,100.63,100.57,100.63,247269.0,75.2824,75.2974,75.2525,75.2974,247269.0
2020-06-29 11:25:00,100.64,100.66,100.62,100.65,303820.0,75.3049,75.3198,75.2899,75.3123,303820.0
2020-06-29 11:30:00,100.65,100.66,100.64,100.64,256594.0,75.3123,75.3198,75.3049,75.3049,256594.0
2020-06-29 11:35:00,100.64,100.65,100.57,100.57,187919.0,75.3049,75.3123,75.2525,75.2525,187919.0
2020-06-29 11:40:00,100.58,100.58,100.53,100.54,279872.0,75.26,75.26,75.2225,75.23,279872.0
2020-06-29 11:45:00,100.55,100.57,100.54,100.55,149182.0,75.2375,75.2525,75.23,75.2375,149182.0
2020-06-29 11:50:00,100.55,100.55,100.45,100.45,323114.0,75.2375,75.2375,75.1627,75.1627,323114.0
2020-06-29 11:55:00,100.45,100.46,100.32,100.32,274923.0,75.1627,75.1702,75.0654,75.0654,274923.0
2020-06-29 12:00:00,100.33,100.39,100.31,100.38,288989.0,75.0729,75.1178,75.0579,75.1103,288989.0
2020-06-29 12:05:00,100.38,100.39,100.27,100.27,247523.0,75.1103,75.1178,75.028,75.028,247523.0
2020-06-29 12:10:00,100.27,100.27,100.19,100.19,226410.0,75.028,75.028,74.9681,74.9681,226410.0
2020-06-29 12:15:00,100.19,100.26,100.16,100.25,339581.0,74.9681,75.0205,74.9457,75.013,339581.0
2020-06-29 12:20:00,100.25,100.29,100.24,100.25,101962.0,75.013,75.043,75.0055,75.013,101962.0
2020-06-29 12:25:00,100.25,100.28,100.23,100.28,402335.0,75.013,75.0355,74.9981,75.0355,402335.0
2020-06-29 12:30:00,100.28,100.34,100.27,100.33,197976.0,75.0355,75.0804,75.028,75.0729,197976.0
2020-06-29 12:35:00,100.34,100.36,100.32,100.34,347372.0,75.0804,75.0953,75.0654,75.0804,347372.0
2020-06-29 12:40:00,100.34,100.34,100.28,100.29,238741.0,75.0804,75.0804,75.0355,75.043,238741.0
2020-06-29 12:45:00,100.29,100.29,100.25,100.26,217437.0,75.043,75.043,75.013,75.0205,217437.0
2020-06-29 12:50:00,100.27,100.28,100.26,100.27,351059.0,75.028,75.0355,75.0205,75.028,351059.0
2020-06-29 12:55:00,100.27,100.3,100.26,100.3,138654.0,75.028,75.0504,75.0205,75.0504,138654.0
2020-06-29 13:00:00,100.3,100.3,100.26,100.26,112442.0,75.0504,75.0504,75.0205,75.0205,112442.0
2020-06-29 13:05:00,100.27,100.27,100.22,100.24,214676.0,75.028,75.028,74.9906,75.0055,214676.0
2020-06-29 13:10:00,100.24,100.34,100.24,100.34,179332.0,75.0055,75.0804,75.0055,75.0804,179332.0
2020-06-29 13:15:00,100.34,100.37,100.33,100.36,254435.0,75.0804,75.1028,75.0729,75.0953,254435.0
2020-06-29 13:20:00,100.36,100.37,100.36,100.37,147980.0,75.0953,75.1028,75.0953,75.1028,147980.0
2020-06-29 13:25:00,100.36,100.37,100.32,100.32,178486.0,75.0953,75.1028,75.0654,75.0654,178486.0
2020-06-29 13:30:00,100.32,100.35,100.3,100.3,194612.0,75.0654,75.0879,75.0504,75.0504,194612.0
2020-06-29 13:35:00,100.3,100.32,100.28,100.32,209076.0,75.0504,75.0654,75.0355,75.0654,209076.0
2020-06-29 13:40:00,100.33,100.36,100.32,100.35,207532.0,75.0729,75.0953,75.0654,75.0879,207532.0
2020-06-29 13:45:00,100.35,100.36,100.31,100.31,130906.0,75.0879,75.0953,75.0579,75.0579,130906.0
2020-06-29 13:50:00,100.31,100.32,100.26,100.26,117012.0,75.0579,75.0654,75.0205,75.0205,117012.0
2020-06-29 13:55:00,100.26,100.27,100.18,100.19,141790.0,75.0205,75.028,74.9607,74.9681,141790.0
2020-06-29 14:00:00,100.19,100.19,100.15,100.17,168817.0,74.9681,74.9681,74.9382,74.9532,168817.0
2020-06-29 14:05:00,100.16,100.17,100.06,100.08,148196.0,74.9457,74.9532,74.8709,74.8858,148196.0
2020-06-29 14:10:00,100.08,100.15,100.06,100.14,165653.0,74.8858,74.9382,74.8709,74.9307,165653.0
2020-06-29 14:15:00,100.15,100.19,100.13,100.14,216324.0,74.9382,74.9681,74.9232,74.9307,216324.0
2020-06-29 14:20:00,100.14,100.15,100.12,100.13,189292.0,74.9307,74.9382,74.9158,74.9232,189292.0
2020-06-29 14:25:00,100.13,100.13,100.05,100.05,109115.0,74.9232,74.9232,74.8634,74.8634,109115.0
2020-06-29 14:30:00,100.05,100.11,100.04,100.11,197392.0,74.8634,74.9083,74.8559,74.9083,197392.0
2020-06-29 14:35:00,100.11,100.11,100.08,100.11,229215.0,74.9083,74.9083,74.8858,74.9083,229215.0
2020-06-29 14:40:00,100.12,100.13,100.11,100.12,234810.0,74.9158,74.9232,74.9083,74.9158,234810.0
2020-06-29 14:45:00,100.12,100.13,100.09,100.1,234281.0,74.9158,74.9232,74.8933,74.9008,234281.0
2020-06-29 14:50:00,100.1,100.11,100.06,100.06,168443.0,74.9008,74.9083,74.8709,74.8709,168443.0
2020-06-29 14:55:00,100.06,100.09,100.03,100.04,322754.0,74.8709,74.8933,74.8484,74.8559,322754.0
2020-06-29 15:00:00,100.03,100.05,99.88,99.88,288325.0,74.8484,74.8634,74.7362,74.7362,288325.0
2020-06-29 15:05:00,99.89,99.9,99.78,99.79,329328.0,74.7437,74.7511,74.6613,74.6688,329328.0
2020-06-29 15:10:00,99.8,99.8,99.72,99.73,348824.0,74.6763,74.6763,74.6165,74.6239,348824.0
2020-06-29 15:15:00,99.73,99.75,99.67,99.75,617520.0,74.6239,74.6389,74.579,74.6389,617520.0
2020-06-29 15:20:00,99.74,99.77,99.72,99.77,268132.0,74.6314,74.6539,74.6165,74.6539,268132.0
2020-06-29 15:25:00,99.77,99.83,99.76,99.83,302564.0,74.6539,74.6988,74.6464,74.6988,302564.0
2020-06-29 15:30:00,99.82,100.06,99.82,100.06,570189.0,74.6913,74.8709,74.6913,74.8709,570189.0
2020-06-29 15:35:00,100.06,100.1,100.05,100.1,322360.0,74.8709,74.9008,74.8634,74.9008,322360.0
2020-06-29 15:40:00,100.09,100.1,100.01,100.01,427738.0,74.8933,74.9008,74.8334,74.8334,427738.0
2020-06-29 15:45:00,100.02,100.02,99.7,99.75,373265.0,74.8409,74.8409,74.6015,74.6389,373265.0
2020-06-29 15:50:00,99.75,100.1,99.7,100.1,474265.0,74.6389,74.9008,74.6015,74.9008,474265.0
2020-06-29 15:55:00,100.1,100.28,100.09,100.16,1446053.0,74.9008,75.0355,74.8933,74.9457,1446053.0
2020-06-30 09:30:00,100.52,100.67,100.48,100.59,349901.0,75.2151,75.3273,75.1851,75.2674,349901.0
2020-06-30 09:35:00,100.57,100.64,100.57,100.62,252798.0,75.2525,75.3049,75.2525,75.2899,252798.0
2020-06-30 09:40:00,100.61,100.7,100.52,100.67,344587.0,75.2824,75.3497,75.2151,75.3273,344587.0
2020-06-30 09:45:00,100.67,100.78,100.6,100.68,290921.0,75.3273,75.4096,75.2749,75.3348,290921.0
2020-06-30 09:50:00,100.68,100.7,100.59,100.67,244419.0,75.3348,75.3497,75.2674,75.3273,244419.0
2020-06-30 09:55:00,100.67,100.72,100.63,100.66,223802.0,75.3273,75.3647,75.2974,75.3198,223802.0
2020-06-30 10:00:00,100.65,100.73,100.65,100.72,370178.0,75.3123,75.3722,75.3123,75.3647,370178.0
2020-06-30 10:05:00,100.73,100.78,100.72,100.76,241716.0,75.3722,75.4096,75.3647,75.3946,241716.0
2020-06-30 10:10:00,100.76,100.77,100.65,100.7,106219.0,75.3946,75.4021,75.3123,75.3497,106219.0
2020-06-30 10:15:00,100.7,100.72,100.66,100.7,121537.0,75.3497,75.3647,75.3198,75.3497,121537.0
2020-06-30 10:20:00,100.7,100.73,100.67,100.71,165842.0,75.3497,75.3722,75.3273,75.3572,165842.0
2020-06-30 10:25:00,100.73,100.76,100.67,100.72,222961.0,75.3722,75.3946,75.3273,75.3647,222961.0
2020-06-30 10:30:00,100.72,100.91,100.71,100.91,476178.0,75.3647,75.5069,75.3572,75.5069,476178.0
2020-06-30 10:35:00,100.9,100.91,100.83,100.88,112532.0,75.4994,75.5069,75.447,75.4844,112532.0
2020-06-30 10:40:00,100.88,100.99,100.88,100.88,70319.0,75.4844,75.5667,75.4844,75.4844,70319.0
2020-06-30 10:45:00,100.89,100.91,100.86,100.88,90289.0,75.4919,75.5069,75.4695,75.4844,90289.0
2020-06-30 10:50:00,100.88,100.97,100.87,100.94,80131.0,75.4844,75.5518,75.477,75.5293,80131.0
2020-06-30 10:55:00,100.94,100.96,100.9,100.92,296905.0,75.5293,75.5443,75.4994,75.5144,296905.0
2020-06-30 11:00:00,100.93,101.1,100.89,101.04,280775.0,75.5218,75.6491,75.4919,75.6042,280775.0
2020-06-30 11:05:00,101.03,101.06,101.0,101.05,110492.0,75.5967,75.6191,75.5742,75.6116,110492.0
2020-06-30 11:10:00,101.07,101.15,101.03,101.15,59037.0,75.6266,75.6865,75.5967,75.6865,59037.0
2020-06-30 11:15:00,101.15,101.23,101.13,101.21,132440.0,75.6865,75.7463,75.6715,75.7314,132440.0
2020-06-30 11:20:00,101.22,101.23,101.15,101.17,159141.0,75.7388,75.7463,75.6865,75.7014,159141.0
2020-06-30 11:25:00,101.17,101.18,101.08,101.11,181421.0,75.7014,75.7089,75.6341,75.6565,181421.0
2020-06-30 11:30:00,101.11,101.13,101.03,101.04,83886.0,75.6565,75.6715,75.5967,75.6042,83886.0
2020-06-30 11:35:00,101.04,101.05,100.99,101.0,220362.0,75.6042,75.6116,75.5667,75.5742,220362.0
2020-06-30 11:40:00,101.0,101.04,100.97,101.03,202958.0,75.5742,75.6042,75.5518,75.5967,202958.0
2020-06-30 11:45:00,101.03,101.09,101.03,101.06,106004.0,75.5967,75.6416,75.5967,75.6191,106004.0
2020-06-30 11:50:00,101.07,101.09,101.05,101.08,126741.0,75.6266,75.6416,75.6116,75.6341,126741.0
2020-06-30 11:55:00,101.08,101.11,101.07,101.11,180603.0,75.6341,75.6565,75.6266,75.6565,180603.0
2020-06-30 12:00:00,101.11,101.14,101.1,101.14,72946.0,75.6565,75.679,75.6491,75.679,72946.0
2020-06-30 12:05:00,101.14,101.21,101.14,101.18,68739.0,75.679,75.7314,75.679,75.7089,68739.0
2020-06-30 12:10:00,101.18,101.24,101.17,101.22,104129.0,75.7089,75.7538,75.7014,75.7388,104129.0
2020-06-30 12:15:00,101.23,101.33,101.22,101.31,52808.0,75.7463,75.8212,75.7388,75.8062,52808.0
2020-06-30 12:20:00,101.3,101.31,101.26,101.26,42658.0,75.7987,75.8062,75.7688,75.7688,42658.0
2020-06-30 12:25:00,101.26,101.26,101.18,101.22,192518.0,75.7688,75.7688,75.7089,75.7388,192518.0
2020-06-30 12:30:00,101.21,101.23,101.13,101.14,142441.0,75.7314,75.7463,75.6715,75.679,142441.0
2020-06-30 12:35:00,101.14,101.18,101.13,101.18,95884.0,75.679,75.7089,75.6715,75.7089,95884.0
2020-06-30 12:40:00,101.18,101.19,101.11,101.14,53180.0,75.7089,75.7164,75.6565,75.679,53180.0
2020-06-30 12:45:00,101.14,101.17,101.03,101.06,83672.0,75.679,75.7014,75.5967,75.6191,83672.0
2020-06-30 12:50:00,101.07,101.09,101.06,101.09,12587.0,75.6266,75.6416,75.6191,75.6416,12587.0
2020-06-30 12:55:00,101.08,101.09,101.06,101.06,29518.0,75.6341,75.6416,75.6191,75.6191,29518.0
2020-06-30 13:00:00,101.05,101.07,101.04,101.07,33272.0,75.6116,75.6266,75.6042,75.6266,33272.0
2020-06-30 13:05:00,101.07,101.09,101.02,101.06,28101.0,75.6266,75.6416,75.5892,75.6191,28101.0
2020-06-30 13:10:00,101.06,101.06,101.02,101.03,18513.0,75.6191,75.6191,75.5892,75.5967,18513.0
2020-06-30 13:15:00,101.03,101.05,100.97,101.05,62829.0,75.5967,75.6116,75.5518,75.6116,62829.0
2020-06-30 13:20:00,101.04,101.05,101.0,101.0,335628.0,75.6042,75.6116,75.5742,75.5742,335628.0
2020-06-30 13:25:00,101.0,101.01,100.97,100.99,82347.0,75.5742,75.5817,75.5518,75.5667,82347.0
2020-06-30 13:30:00,100.99,101.0,100.95,100.97,192523.0,75.5667,75.5742,75.5368,75.5518,192523.0
2020-06-30 13:35:00,100.97,100.99,100.95,100.98,73552.0,75.5518,75.5667,75.5368,75.5593,73552.0
2020-06-30 13:40:00,100.97,100.98,100.93,100.94,20941.0,75.5518,75.5593,75.5218,75.5293,20941.0
2020-06-30 13:45:00,100.93,100.98,100.93,100.98,31403.0,75.5218,75.5593,75.5218,75.5593,31403.0
2020-06-30 13:50:00,100.98,101.0,100.96,101.0,59839.0,75.5593,75.5742,75.5443,75.5742,59839.0
2020-06-30 13:55:00,101.0,101.0,100.95,100.97,57270.0,75.5742,75.5742,75.5368,75.5518,57270.0
2020-06-30 14:00:00,100.97,100.99,100.93,100.98,40893.0,75.5518,75.5667,75.5218,75.5593,40893.0
2020-06-30 14:05:00,100.98,100.98,100.93,100.95,42391.0,75.5593,75.5593,75.5218,75.5368,42391.0
2020-06-30 14:10:00,100.95,100.96,100.92,100.92,73273.0,75.5368,75.5443,75.5144,75.5144,73273.0
2020-06-30 14:15:00,100.91,100.95,100.89,100.93,76089.0,75.5069,75.5368,75.4919,75.5218,76089.0
2020-06-30 14:20:00,100.92,100.93,100.89,100.93,24598.0,75.5144,75.5218,75.4919,75.5218,24598.0
2020-06-30 14:25:00,100.93,100.94,100.9,100.93,37372.0,75.5218,75.5293,75.4994,75.5218,37372.0
2020-06-30 14:30:00,100.93,100.95,100.91,100.94,94382.0,75.5218,75.5368,75.5069,75.5293,94382.0
2020-06-30 14:35:00,100.94,100.96,100.93,100.96,30476.0,75.5293,75.5443,75.5218,75.5443,30476.0
2020-06-30 14:40:00,100.95,100.97,100.93,100.97,64086.0,75.5368,75.5518,75.5218,75.5518,64086.0
2020-06-30 14:45:00,100.96,100.99,100.95,100.98,26843.0,75.5443,75.5667,75.5368,75.5593,26843.0
2020-06-30 14:50:00,100.98,101.01,100.98,101.0,16293.0,75.5593,75.5817,75.5593,75.5742,16293.0
2020-06-30 14:55:00,101.0,101.05,101.0,101.04,48099.0,75.5742,75.6116,75.5742,75.6042,48099.0
2020-06-30 15:00:00,101.03,101.05,100.95,100.96,43752.0,75.5967,75.6116,75.5368,75.5443,43752.0
2020-06-30 15:05:00,100.95,101.04,100.95,101.04,36303.0,75.5368,75.6042,75.5368,75.6042,36303.0
2020-06-30 15:10:00,101.04,101.11,101.04,101.1,53518.0,75.6042,75.6565,75.6042,75.6491,53518.0
2020-06-30 15:15:00,101.11,101.13,101.09,101.12,80591.0,75.6565,75.6715,75.6416,75.664,80591.0
2020-06-30 15:20:00,101.13,101.18,101.12,101.17,101792.0,75.6715,75.7089,75.664,75.7014,101792.0
2020-06-30 15:25:00,101.17,101.25,101.17,101.25,211506.0,75.7014,75.7613,75.7014,75.7613,211506.0
2020-06-30 15:30:00,101.24,101.37,101.23,101.3,307351.0,75.7538,75.8511,75.7463,75.7987,307351.0
2020-06-30 15:35:00,101.3,101.3,101.15,101.2,115547.0,75.7987,75.7987,75.6865,75.7239,115547.0
2020-06-30 15:40:00,101.21,101.24,101.16,101.17,58973.0,75.7314,75.7538,75.6939,75.7014,58973.0
2020-06-30 15:45:00,101.17,101.19,101.1,101.13,81441.0,75.7014,75.7164,75.6491,75.6715,81441.0
2020-06-30 15:50:00,101.14,101.24,101.13,101.23,523188.0,75.679,75.7538,75.6715,75.7463,523188.0
2020-06-30 15:55:00,101.22,101.22,101.17,101.17,208620.0,75.7388,75.7388,75.7014,75.7014,208620.0
2020-07-01 09:30:00,100.8,101.07,100.8,101.06,179439.0,75.7969,75.9999,75.7969,75.9924,179439.0
2020-07-01 09:35:00,101.06,101.12,100.94,100.95,171083.0,75.9924,76.0375,75.9021,75.9097,171083.0
2020-07-01 09:40:00,100.95,101.09,100.95,101.08,70797.0,75.9097,76.0149,75.9097,76.0074,70797.0
2020-07-01 09:45:00,101.08,101.09,101.04,101.04,56994.0,76.0074,76.0149,75.9773,75.9773,56994.0
2020-07-01 09:50:00,101.04,101.08,100.98,100.98,123964.0,75.9773,76.0074,75.9322,75.9322,123964.0
2020-07-01 09:55:00,100.99,100.99,100.94,100.97,100370.0,75.9397,75.9397,75.9021,75.9247,100370.0
2020-07-01 10:00:00,100.98,101.08,100.97,101.06,138469.0,75.9322,76.0074,75.9247,75.9924,138469.0
2020-07-01 10:05:00,101.07,101.12,101.06,101.11,77307.0,75.9999,76.0375,75.9924,76.03,77307.0
2020-07-01 10:10:00,101.1,101.15,101.09,101.1,159114.0,76.0225,76.0601,76.0149,76.0225,159114.0
2020-07-01 10:15:00,101.1,101.11,101.06,101.07,216688.0,76.0225,76.03,75.9924,75.9999,216688.0
2020-07-01 10:20:00,101.07,101.09,101.07,101.08,200108.0,75.9999,76.0149,75.9999,76.0074,200108.0
2020-07-01 10:25:00,101.09,101.09,101.07,101.09,46834.0,76.0149,76.0149,75.9999,76.0149,46834.0
2020-07-01 10:30:00,101.09,101.14,101.09,101.11,100941.0,76.0149,76.0525,76.0149,76.03,100941.0
2020-07-01 10:35:00,101.11,101.11,101.01,101.07,116952.0,76.03,76.03,75.9548,75.9999,116952.0
2020-07-01 10:40:00,101.07,101.09,101.06,101.06,167699.0,75.9999,76.0149,75.9924,75.9924,167699.0
2020-07-01 10:45:00,101.06,101.06,100.96,100.97,155747.0,75.9924,75.9924,75.9172,75.9247,155747.0
2020-07-01 10:50:00,100.97,101.03,100.95,101.0,84371.0,75.9247,75.9698,75.9097,75.9473,84371.0
2020-07-01 10:55:00,100.99,101.06,100.98,101.05,71087.0,75.9397,75.9924,75.9322,75.9849,71087.0
2020-07-01 11:00:00,101.05,101.07,100.99,100.99,89450.0,75.9849,75.9999,75.9397,75.9397,89450.0
2020-07-01 11:05:00,101.0,101.03,100.98,101.01,108305.0,75.9473,75.9698,75.9322,75.9548,108305.0
2020-07-01 11:10:00,101.01,101.02,100.95,101.01,98965.0,75.9548,75.9623,75.9097,75.9548,98965.0
2020-07-01 11:15:00,101.02,101.05,100.94,100.97,44565.0,75.9623,75.9849,75.9021,75.9247,44565.0
2020-07-01 11:20:00,100.97,100.97,100.91,100.92,66835.0,75.9247,75.9247,75.8796,75.8871,66835.0
2020-07-01 11:25:00,100.93,100.96,100.88,100.91,83578.0,75.8946,75.9172,75.857,75.8796,83578.0
2020-07-01 11:30:00,100.92,100.97,100.92,100.97,120212.0,75.8871,75.9247,75.8871,75.9247,120212.0
2020-07-01 11:35:00,100.97,101.02,100.94,100.98,168105.0,75.9247,75.9623,75.9021,75.9322,168105.0
2020-07-01 11:40:00,100.99,101.04,100.99,101.03,39232.0,75.9397,75.9773,75.9397,75.9698,39232.0
2020-07-01 11:45:00,101.04,101.09,101.04,101.07,47291.0,75.9773,76.0149,75.9773,75.9999,47291.0
2020-07-01 11:50:00,101.06,101.08,101.05,101.05,40125.0,75.9924,76.0074,75.9849,75.9849,40125.0
2020-07-01 11:55:00,101.04,101.05,101.01,101.04,46260.0,75.9773,75.9849,75.9548,75.9773,46260.0
2020-07-01 12:00:00,101.04,101.05,101.02,101.03,23129.0,75.9773,75.9849,75.9623,75.9698,23129.0
2020-07-01 12:05:00,101.03,101.07,101.03,101.05,83582.0,75.9698,75.9999,75.9698,75.9849,83582.0
2020-07-01 12:10:00,101.04,101.08,101.01,101.07,29499.0,75.9773,76.0074,75.9548,75.9999,29499.0
2020-07-01 12:15:00,101.07,101.13,101.07,101.13,75605.0,75.9999,76.045,75.9999,76.045,75605.0
2020-07-01 12:20:00,101.12,101.15,101.11,101.13,36408.0,76.0375,76.0601,76.03,76.045,36408.0
2020-07-01 12:25:00,101.14,101.17,101.14,101.14,37274.0,76.0525,76.0751,76.0525,76.0525,37274.0
2020-07-01 12:30:00,101.13,101.18,101.13,101.15,49089.0,76.045,76.0826,76.045,76.0601,49089.0
2020-07-01 12:35:00,101.15,101.19,101.13,101.16,45010.0,76.0601,76.0901,76.045,76.0676,45010.0
2020-07-01 12:40:00,101.16,101.18,101.13,101.13,78702.0,76.0676,76.0826,76.045,76.045,78702.0
2020-07-01 12:45:00,101.13,101.15,101.03,101.11,145991.0,76.045,76.0601,75.9698,76.03,145991.0
2020-07-01 12:50:00,101.11,101.12,101.01,101.05,34944.0,76.03,76.0375,75.9548,75.9849,34944.0
2020-07-01 12:55:00,101.06,101.1,101.05,101.08,40166.0,75.9924,76.0225,75.9849,76.0074,40166.0
2020-07-01 13:00:00,101.08,101.1,101.03,101.06,171734.0,76.0074,76.0225,75.9698,75.9924,171734.0
2020-07-01 13:05:00,101.06,101.06,101.03,101.04,84107.0,75.9924,75.9924,75.9698,75.9773,84107.0
2020-07-01 13:10:00,101.03,101.04,100.98,101.03,90530.0,75.9698,75.9773,75.9322,75.9698,90530.0
2020-07-01 13:15:00,101.03,101.05,101.01,101.02,52834.0,75.9698,75.9849,75.9548,75.9623,52834.0
2020-07-01 13:20:00,101.03,101.06,101.01,101.06,282155.0,75.9698,75.9924,75.9548,75.9924,282155.0
2020-07-01 13:25:00,101.06,101.06,101.01,101.01,112162.0,75.9924,75.9924,75.9548,75.9548,112162.0
2020-07-01 13:30:00,101.02,101.06,101.02,101.04,77326.0,75.9623,75.9924,75.9623,75.9773,77326.0
2020-07-01 13:35:00,101.04,101.06,101.03,101.05,69721.0,75.9773,75.9924,75.9698,75.9849,69721.0
2020-07-01 13:40:00,101.06,101.06,100.98,100.99,159471.0,75.9924,75.9924,75.9322,75.9397,159471.0
2020-07-01 13:45:00,100.99,101.02,100.97,100.99,47529.0,75.9397,75.9623,75.9247,75.9397,47529.0
2020-07-01 13:50:00,100.99,101.03,100.96,101.0,59936.0,75.9397,75.9698,75.9172,75.9473,59936.0
2020-07-01 13:55:00,101.0,101.0,100.93,100.97,195003.0,75.9473,75.9473,75.8946,75.9247,195003.0
2020-07-01 14:00:00,100.98,101.04,100.98,101.03,102155.0,75.9322,75.9773,75.9322,75.9698,102155.0
2020-07-01 14:05:00,101.04,101.07,101.0,101.05,101030.0,75.9773,75.9999,75.9473,75.9849,101030.0
2020-07-01 14:10:00,101.04,101.06,101.01,101.03,53692.0,75.9773,75.9924,75.9548,75.9698,53692.0
2020-07-01 14:15:00,101.03,101.08,101.0,101.08,125450.0,75.9698,76.0074,75.9473,76.0074,125450.0
2020-07-01 14:20:00,101.08,101.08,101.02,101.05,92156.0,76.0074,76.0074,75.9623,75.9849,92156.0
2020-07-01 14:25:00,101.05,101.07,101.03,101.03,37805.0,75.9849,75.9999,75.9698,75.9698,37805.0
2020-07-01 14:30:00,101.03,101.05,101.01,101.05,140662.0,75.9698,75.9849,75.9548,75.9849,140662.0
2020-07-01 14:35:00,101.04,101.06,101.01,101.04,113178.0,75.9773,75.9924,75.9548,75.9773,113178.0
2020-07-01 14:40:00,101.04,101.07,101.01,101.02,84394.0,75.9773,75.9999,75.9548,75.9623,84394.0
2020-07-01 14:45:00,101.01,101.05,101.01,101.02,61679.0,75.9548,75.9849,75.9548,75.9623,61679.0
2020-07-01 14:50:00,101.02,101.06,101.02,101.02,44766.0,75.9623,75.9924,75.9623,75.9623,44766.0
2020-07-01 14:55:00,101.03,101.07,101.03,101.07,110173.0,75.9698,75.9999,75.9698,75.9999,110173.0
2020-07-01 15:00:00,101.07,101.1,101.05,101.1,73394.0,75.9999,76.0225,75.9849,76.0225,73394.0
2020-07-01 15:05:00,101.1,101.12,101.06,101.09,177761.0,76.0225,76.0375,75.9924,76.0149,177761.0
2020-07-01 15:10:00,101.09,101.11,101.04,101.07,187822.0,76.0149,76.03,75.9773,75.9999,187822.0
2020-07-01 15:15:00,101.07,101.08,101.04,101.07,52551.0,75.9999,76.0074,75.9773,75.9999,52551.0
2020-07-01 15:20:00,101.07,101.07,101.04,101.06,122873.0,75.9999,75.9999,75.9773,75.9924,122873.0
2020-07-01 15:25:00,101.06,101.08,101.05,101.07,108464.0,75.9924,76.0074,75.9849,75.9999,108464.0
2020-07-01 15:30:00,101.07,101.11,101.07,101.09,126427.0,75.9999,76.03,75.9999,76.0149,126427.0
2020-07-01 15:35:00,101.09,101.12,101.09,101.12,61951.0,76.0149,76.0375,76.0149,76.0375,61951.0
2020-07-01 15:40:00,101.12,101.17,101.12,101.13,165970.0,76.0375,76.0751,76.0375,76.045,165970.0
2020-07-01 15:45:00,101.14,101.16,101.11,101.16,113729.0,76.0525,76.0676,76.03,76.0676,113729.0
2020-07-01 15:50:00,101.15,101.16,101.05,101.06,149595.0,76.0601,76.0676,75.9849,75.9924,149595.0
2020-07-01 15:55:00,101.06,101.06,100.88,100.88,784563.0,75.9924,75.9924,75.857,75.857,784563.0
2020-07-02 09:30:00,101.87,101.94,101.8,101.91,825378.0,76.6015,76.6541,76.5488,76.6315,825378.0
2020-07-02 09:35:00,101.92,101.95,101.86,101.88,343253.0,76.6391,76.6616,76.5939,76.609,343253.0
2020-07-02 09:40:00,101.88,101.89,101.85,101.87,301160.0,76.609,76.6165,76.5864,76.6015,301160.0
2020-07-02 09:45:00,101.87,101.96,101.86,101.96,167222.0,76.6015,76.6691,76.5939,76.6691,167222.0
2020-07-02 09:50:00,101.96,101.99,101.95,101.96,644281.0,76.6691,76.6917,76.6616,76.6691,644281.0
2020-07-02 09:55:00,101.96,102.05,101.96,102.05,146602.0,76.6691,76.7368,76.6691,76.7368,146602.0
2020-07-02 10:00:00,102.06,102.12,102.05,102.11,141980.0,76.7443,76.7894,76.7368,76.7819,141980.0
2020-07-02 10:05:00,102.11,102.14,102.09,102.1,88189.0,76.7819,76.8045,76.7669,76.7744,88189.0
2020-07-02 10:10:00,102.09,102.1,102.0,102.02,65368.0,76.7669,76.7744,76.6992,76.7143,65368.0
2020-07-02 10:15:00,102.02,102.06,102.02,102.03,41560.0,76.7143,76.7443,76.7143,76.7218,41560.0
2020-07-02 10:20:00,102.04,102.05,101.96,101.96,246177.0,76.7293,76.7368,76.6691,76.6691,246177.0
2020-07-02 10:25:00,101.97,101.99,101.82,101.83,472053.0,76.6767,76.6917,76.5639,76.5714,472053.0
2020-07-02 10:30:00,101.84,101.84,101.79,101.83,292245.0,76.5789,76.5789,76.5413,76.5714,292245.0
2020-07-02 10:35:00,101.83,101.9,101.81,101.86,751718.0,76.5714,76.624,76.5563,76.5939,751718.0
2020-07-02 10:40:00,101.85,101.88,101.84,101.86,49151.0,76.5864,76.609,76.5789,76.5939,49151.0
2020-07-02 10:45:00,101.85,101.86,101.76,101.77,61344.0,76.5864,76.5939,76.5187,76.5263,61344.0
2020-07-02 10:50:00,101.78,101.78,101.6,101.63,84725.0,76.5338,76.5338,76.3984,76.421,84725.0
2020-07-02 10:55:00,101.63,101.64,101.57,101.58,79221.0,76.421,76.4285,76.3759,76.3834,79221.0
2020-07-02 11:00:00,101.57,101.65,101.54,101.59,103169.0,76.3759,76.436,76.3533,76.3909,103169.0
2020-07-02 11:05:00,101.59,101.67,101.59,101.63,99141.0,76.3909,76.4511,76.3909,76.421,99141.0
2020-07-02 11:10:00,101.62,101.63,101.57,101.58,142499.0,76.4135,76.421,76.3759,76.3834,142499.0
2020-07-02 11:15:00,101.58,101.61,101.51,101.6,87029.0,76.3834,76.406,76.3308,76.3984,87029.0
2020-07-02 11:20:00,101.6,101.68,101.6,101.68,172998.0,76.3984,76.4586,76.3984,76.4586,172998.0
2020-07-02 11:25:00,101.68,101.68,101.62,101.64,49477.0,76.4586,76.4586,76.4135,76.4285,49477.0
2020-07-02 11:30:00,101.64,101.74,101.64,101.74,92129.0,76.4285,76.5037,76.4285,76.5037,92129.0
2020-07-02 11:35:00,101.74,101.78,101.74,101.77,115259.0,76.5037,76.5338,76.5037,76.5263,115259.0
2020-07-02 11:40:00,101.78,101.83,101.77,101.83,141658.0,76.5338,76.5714,76.5263,76.5714,141658.0
2020-07-02 11:45:00,101.83,101.86,101.82,101.85,74735.0,76.5714,76.5939,76.5639,76.5864,74735.0
2020-07-02 11:50:00,101.85,101.86,101.79,101.82,105500.0,76.5864,76.5939,76.5413,76.5639,105500.0
2020-07-02 11:55:00,101.82,101.83,101.75,101.77,120389.0,76.5639,76.5714,76.5112,76.5263,120389.0
2020-07-02 12:00:00,101.77,101.79,101.63,101.68,211387.0,76.5263,76.5413,76.421,76.4586,211387.0
2020-07-02 12:05:00,101.69,101.74,101.69,101.72,116560.0,76.4661,76.5037,76.4661,76.4887,116560.0
2020-07-02 12:10:00,101.72,101.74,101.71,101.72,112859.0,76.4887,76.5037,76.4811,76.4887,112859.0
2020-07-02 12:15:00,101.72,101.74,101.66,101.72,120581.0,76.4887,76.5037,76.4435,76.4887,120581.0
2020-07-02 12:20:00,101.73,101.77,101.72,101.73,154404.0,76.4962,76.5263,76.4887,76.4962,154404.0
2020-07-02 12:25:00,101.75,101.77,101.71,101.77,77560.0,76.5112,76.5263,76.4811,76.5263,77560.0
2020-07-02 12:30:00,101.77,101.78,101.72,101.77,97374.0,76.5263,76.5338,76.4887,76.5263,97374.0
2020-07-02 12:35:00,101.77,101.8,101.73,101.8,97824.0,76.5263,76.5488,76.4962,76.5488,97824.0
2020-07-02 12:40:00,101.8,101.82,101.79,101.81,67561.0,76.5488,76.5639,76.5413,76.5563,67561.0
2020-07-02 12:45:00,101.81,101.84,101.8,101.84,59976.0,76.5563,76.5789,76.5488,76.5789,59976.0
2020-07-02 12:50:00,101.84,101.85,101.81,101.84,90359.0,76.5789,76.5864,76.5563,76.5789,90359.0
2020-07-02 12:55:00,101.84,101.85,101.79,101.84,118205.0,76.5789,76.5864,76.5413,76.5789,118205.0
2020-07-02 13:00:00,101.84,101.85,101.82,101.83,68861.0,76.5789,76.5864,76.5639,76.5714,68861.0
2020-07-02 13:05:00,101.82,101.84,101.81,101.83,71669.0,76.5639,76.5789,76.5563,76.5714,71669.0
2020-07-02 13:10:00,101.82,101.85,101.81,101.82,105207.0,76.5639,76.5864,76.5563,76.5639,105207.0
2020-07-02 13:15:00,101.82,101.84,101.81,101.83,98433.0,76.5639,76.5789,76.5563,76.5714,98433.0
2020-07-02 13:20:00,101.83,101.84,101.82,101.83,167439.0,76.5714,76.5789,76.5639,76.5714,167439.0
2020-07-02 13:25:00,101.83,101.85,101.82,101.84,81614.0,76.5714,76.5864,76.5639,76.5789,81614.0
2020-07-02 13:30:00,101.84,101.86,101.82,101.85,81936.0,76.5789,76.5939,76.5639,76.5864,81936.0
2020-07-02 13:35:00,101.85,101.87,101.84,101.87,70182.0,76.5864,76.6015,76.5789,76.6015,70182.0
2020-07-02 13:40:00,101.87,101.89,101.87,101.88,185739.0,76.6015,76.6165,76.6015,76.609,185739.0
2020-07-02 13:45:00,101.88,101.96,101.88,101.96,123942.0,76.609,76.6691,76.609,76.6691,123942.0
2020-07-02 13:50:00,101.96,101.99,101.95,101.97,167216.0,76.6691,76.6917,76.6616,76.6767,167216.0
2020-07-02 13:55:00,101.98,102.01,101.91,101.93,109670.0,76.6842,76.7067,76.6315,76.6466,109670.0
2020-07-02 14:00:00,101.93,101.94,101.85,101.86,33863.0,76.6466,76.6541,76.5864,76.5939,33863.0
2020-07-02 14:05:00,101.85,101.86,101.82,101.83,34132.0,76.5864,76.5939,76.5639,76.5714,34132.0
2020-07-02 14:10:00,101.83,101.84,101.8,101.81,115079.0,76.5714,76.5789,76.5488,76.5563,115079.0
2020-07-02 14:15:00,101.81,101.81,101.79,101.81,26652.0,76.5563,76.5563,76.5413,76.5563,26652.0
2020-07-02 14:20:00,101.81,101.86,101.79,101.86,124120.0,76.5563,76.5939,76.5413,76.5939,124120.0
2020-07-02 14:25:00,101.86,101.9,101.85,101.9,79246.0,76.5939,76.624,76.5864,76.624,79246.0
2020-07-02 14:30:00,101.9,101.93,101.89,101.93,37581.0,76.624,76.6466,76.6165,76.6466,37581.0
2020-07-02 14:35:00,101.93,101.96,101.91,101.95,38443.0,76.6466,76.6691,76.6315,76.6616,38443.0
2020-07-02 14:40:00,101.95,101.97,101.92,101.95,30163.0,76.6616,76.6767,76.6391,76.6616,30163.0
2020-07-02 14:45:00,101.94,101.95,101.91,101.94,16966.0,76.6541,76.6616,76.6315,76.6541,16966.0
2020-07-02 14:50:00,101.94,101.97,101.91,101.92,83634.0,76.6541,76.6767,76.6315,76.6391,83634.0
2020-07-02 14:55:00,101.92,101.96,101.91,101.94,49364.0,76.6391,76.6691,76.6315,76.6541,49364.0
2020-07-02 15:00:00,101.93,101.95,101.88,101.89,24700.0,76.6466,76.6616,76.609,76.6165,24700.0
2020-07-02 15:05:00,101.89,101.92,101.87,101.91,46648.0,76.6165,76.6391,76.6015,76.6315,46648.0
2020-07-02 15:10:00,101.91,101.91,101.81,101.84,68682.0,76.6315,76.6315,76.5563,76.5789,68682.0
2020-07-02 15:15:00,101.84,101.88,101.83,101.87,27691.0,76.5789,76.609,76.5714,76.6015,27691.0
2020-07-02 15:20:00,101.85,101.9,101.85,101.88,37020.0,76.5864,76.624,76.5864,76.609,37020.0
2020-07-02 15:25:00,101.87,101.87,101.8,101.81,32994.0,76.6015,76.6015,76.5488,76.5563,32994.0
2020-07-02 15:30:00,101.81,101.82,101.76,101.78,55793.0,76.5563,76.5639,76.5187,76.5338,55793.0
2020-07-02 15:35:00,101.78,101.78,101.74,101.74,39504.0,76.5338,76.5338,76.5037,76.5037,39504.0
2020-07-02 15:40:00,101.75,101.76,101.71,101.75,89022.0,76.5112,76.5187,76.4811,76.5112,89022.0
2020-07-02 15:45:00,101.74,101.79,101.71,101.76,161596.0,76.5037,76.5413,76.4811,76.5187,161596.0
2020-07-02 15:50:00,101.77,101.78,101.7,101.71,232947.0,76.5263,76.5338,76.4736,76.4811,232947.0
2020-07-02 15:55:00,101.71,101.75,101.7,101.74,262813.0,76.4811,76.5112,76.4736,76.5037,262813.0
2020-07-06 09:30:00,102.23,102.29,102.18,102.24,48895.0,76.8722,76.9173,76.8346,76.8797,48895.0
2020-07-06 09:35:00,102.25,102.3,102.24,102.27,137593.0,76.8872,76.9248,76.8797,76.9022,137593.0
2020-07-06 09:40:00,102.27,102.29,102.23,102.24,185040.0,76.9022,76.9173,76.8722,76.8797,185040.0
2020-07-06 09:45:00,102.24,102.26,102.21,102.21,73715.0,76.8797,76.8947,76.8571,76.8571,73715.0
2020-07-06 09:50:00,102.22,102.23,102.2,102.2,35175.0,76.8646,76.8722,76.8496,76.8496,35175.0
2020-07-06 09:55:00,102.21,102.27,102.21,102.23,75460.0,76.8571,76.9022,76.8571,76.8722,75460.0
2020-07-06 10:00:00,102.24,102.27,102.19,102.21,160611.0,76.8797,76.9022,76.8421,76.8571,160611.0
2020-07-06 10:05:00,102.22,102.22,102.13,102.18,79684.0,76.8646,76.8646,76.797,76.8346,79684.0
2020-07-06 10:10:00,102.18,102.2,102.11,102.14,61556.0,76.8346,76.8496,76.7819,76.8045,61556.0
2020-07-06 10:15:00,102.13,102.2,102.13,102.18,743018.0,76.797,76.8496,76.797,76.8346,743018.0
2020-07-06 10:20:00,102.18,102.22,102.16,102.17,175414.0,76.8346,76.8646,76.8195,76.827,175414.0
2020-07-06 10:25:00,102.17,102.22,102.12,102.19,214933.0,76.827,76.8646,76.7894,76.8421,214933.0
2020-07-06 10:30:00,102.19,102.24,102.15,102.22,81446.0,76.8421,76.8797,76.812,76.8646,81446.0
2020-07-06 10:35:00,102.23,102.25,102.21,102.25,39037.0,76.8722,76.8872,76.8571,76.8872,39037.0
2020-07-06 10:40:00,102.25,102.27,102.2,102.26,69393.0,76.8872,76.9022,76.8496,76.8947,69393.0
2020-07-06 10:45:00,102.25,102.31,102.25,102.31,88369.0,76.8872,76.9323,76.8872,76.9323,88369.0
2020-07-06 10:50:00,102.31,102.33,102.29,102.31,33827.0,76.9323,76.9474,76.9173,76.9323,33827.0
2020-07-06 10:55:00,102.32,102.35,102.31,102.35,40885.0,76.9398,76.9624,76.9323,76.9624,40885.0
2020-07-06 11:00:00,102.35,102.35,102.32,102.34,27884.0,76.9624,76.9624,76.9398,76.9549,27884.0
2020-07-06 11:05:00,102.33,102.35,102.33,102.34,93938.0,76.9474,76.9624,76.9474,76.9549,93938.0
2020-07-06 11:10:00,102.34,102.36,102.33,102.34,45260.0,76.9549,76.9699,76.9474,76.9549,45260.0
2020-07-06 11:15:00,102.34,102.38,102.33,102.38,85282.0,76.9549,76.985,76.9474,76.985,85282.0
2020-07-06 11:20:00,102.38,102.38,102.36,102.37,26790.0,76.985,76.985,76.9699,76.9774,26790.0
2020-07-06 11:25:00,102.37,102.38,102.36,102.37,347604.0,76.9774,76.985,76.9699,76.9774,347604.0
2020-07-06 11:30:00,102.37,102.37,102.34,102.37,33122.0,76.9774,76.9774,76.9549,76.9774,33122.0
2020-07-06 11:35:00,102.36,102.39,102.36,102.38,33227.0,76.9699,76.9925,76.9699,76.985,33227.0
2020-07-06 11:40:00,102.38,102.39,102.37,102.39,26121.0,76.985,76.9925,76.9774,76.9925,26121.0
2020-07-06 11:45:00,102.39,102.39,102.38,102.39,16935.0,76.9925,76.9925,76.985,76.9925,16935.0
2020-07-06 11:50:00,102.39,102.4,102.36,102.38,45531.0,76.9925,77.0,76.9699,76.985,45531.0
2020-07-06 11:55:00,102.38,102.39,102.32,102.34,85709.0,76.985,76.9925,76.9398,76.9549,85709.0
2020-07-06 12:00:00,102.33,102.34,102.3,102.32,28945.0,76.9474,76.9549,76.9248,76.9398,28945.0
2020-07-06 12:05:00,102.32,102.32,102.29,102.31,10636.0,76.9398,76.9398,76.9173,76.9323,10636.0
2020-07-06 12:10:00,102.31,102.32,102.29,102.31,22559.0,76.9323,76.9398,76.9173,76.9323,22559.0
2020-07-06 12:15:00,102.31,102.33,102.28,102.29,9865.0,76.9323,76.9474,76.9098,76.9173,9865.0
2020-07-06 12:20:00,102.28,102.29,102.24,102.25,91632.0,76.9098,76.9173,76.8797,76.8872,91632.0
2020-07-06 12:25:00,102.25,102.27,102.25,102.26,37705.0,76.8872,76.9022,76.8872,76.8947,37705.0
2020-07-06 12:30:00,102.27,102.27,102.25,102.26,12412.0,76.9022,76.9022,76.8872,76.8947,12412.0
2020-07-06 12:35:00,102.25,102.27,102.25,102.27,11072.0,76.8872,76.9022,76.8872,76.9022,11072.0
2020-07-06 12:40:00,102.27,102.29,102.26,102.28,15538.0,76.9022,76.9173,76.8947,76.9098,15538.0
2020-07-06 12:45:00,102.28,102.3,102.28,102.3,6866.0,76.9098,76.9248,76.9098,76.9248,6866.0
2020-07-06 12:50:00,102.3,102.3,102.27,102.29,9403.0,76.9248,76.9248,76.9022,76.9173,9403.0
2020-07-06 12:55:00,102.29,102.29,102.26,102.29,54079.0,76.9173,76.9173,76.8947,76.9173,54079.0
2020-07-06 13:00:00,102.29,102.29,102.28,102.29,2756.0,76.9173,76.9173,76.9098,76.9173,2756.0
2020-07-06 13:05:00,102.3,102.3,102.27,102.28,16589.0,76.9248,76.9248,76.9022,76.9098,16589.0
2020-07-06 13:10:00,102.29,102.3,102.28,102.28,35720.0,76.9173,76.9248,76.9098,76.9098,35720.0
2020-07-06 13:15:00,102.28,102.28,102.24,102.25,28246.0,76.9098,76.9098,76.8797,76.8872,28246.0
2020-07-06 13:20:00,102.25,102.27,102.25,102.27,22045.0,76.8872,76.9022,76.8872,76.9022,22045.0
2020-07-06 13:25:00,102.27,102.3,102.27,102.3,65090.0,76.9022,76.9248,76.9022,76.9248,65090.0
2020-07-06 13:30:00,102.3,102.34,102.3,102.31,29426.0,76.9248,76.9549,76.9248,76.9323,29426.0
2020-07-06 13:35:00,102.31,102.33,102.3,102.33,27985.0,76.9323,76.9474,76.9248,76.9474,27985.0
2020-07-06 13:40:00,102.33,102.37,102.32,102.36,34173.0,76.9474,76.9774,76.9398,76.9699,34173.0
2020-07-06 13:45:00,102.37,102.4,102.36,102.4,73926.0,76.9774,77.0,76.9699,77.0,73926.0
2020-07-06 13:50:00,102.4,102.41,102.39,102.41,16280.0,77.0,77.0075,76.9925,77.0075,16280.0
2020-07-06 13:55:00,102.41,102.44,102.4,102.43,43297.0,77.0075,77.0301,77.0,77.0226,43297.0
2020-07-06 14:00:00,102.43,102.43,102.38,102.41,41667.0,77.0226,77.0226,76.985,77.0075,41667.0
2020-07-06 14:05:00,102.4,102.41,102.39,102.4,16521.0,77.0,77.0075,76.9925,77.0,16521.0
2020-07-06 14:10:00,102.4,102.41,102.37,102.38,23219.0,77.0,77.0075,76.9774,76.985,23219.0
2020-07-06 14:15:00,102.38,102.38,102.32,102.33,15368.0,76.985,76.985,76.9398,76.9474,15368.0
2020-07-06 14:20:00,102.33,102.34,102.31,102.34,60185.0,76.9474,76.9549,76.9323,76.9549,60185.0
2020-07-06 14:25:00,102.34,102.35,102.33,102.34,4431.0,76.9549,76.9624,76.9474,76.9549,4431.0
2020-07-06 14:30:00,102.34,102.41,102.33,102.41,39228.0,76.9549,77.0075,76.9474,77.0075,39228.0
2020-07-06 14:35:00,102.41,102.45,102.4,102.42,65198.0,77.0075,77.0376,77.0,77.015,65198.0
2020-07-06 14:40:00,102.42,102.43,102.37,102.38,14749.0,77.015,77.0226,76.9774,76.985,14749.0
2020-07-06 14:45:00,102.4,102.41,102.38,102.39,11104.0,77.0,77.0075,76.985,76.9925,11104.0
2020-07-06 14:50:00,102.38,102.39,102.35,102.37,32665.0,76.985,76.9925,76.9624,76.9774,32665.0
2020-07-06 14:55:00,102.36,102.39,102.35,102.37,37398.0,76.9699,76.9925,76.9624,76.9774,37398.0
2020-07-06 15:00:00,102.37,102.39,102.33,102.35,32624.0,76.9774,76.9925,76.9474,76.9624,32624.0
2020-07-06 15:05:00,102.36,102.38,102.33,102.37,60109.0,76.9699,76.985,76.9474,76.9774,60109.0
2020-07-06 15:10:00,102.36,102.42,102.35,102.41,16534.0,76.9699,77.015,76.9624,77.0075,16534.0
2020-07-06 15:15:00,102.41,102.42,102.37,102.39,29153.0,77.0075,77.015,76.9774,76.9925,29153.0
2020-07-06 15:20:00,102.38,102.41,102.38,102.4,14231.0,76.985,77.0075,76.985,77.0,14231.0
2020-07-06 15:25:00,102.4,102.45,102.4,102.43,128249.0,77.0,77.0376,77.0,77.0226,128249.0
2020-07-06 15:30:00,102.43,102.46,102.41,102.44,284683.0,77.0226,77.0451,77.0075,77.0301,284683.0
2020-07-06 15:35:00,102.46,102.48,102.44,102.45,29656.0,77.0451,77.0602,77.0301,77.0376,29656.0
2020-07-06 15:40:00,102.45,102.46,102.43,102.45,93366.0,77.0376,77.0451,77.0226,77.0376,93366.0
2020-07-06 15:45:00,102.45,102.48,102.45,102.48,117690.0,77.0376,77.0602,77.0376,77.0602,117690.0
2020-07-06 15:50:00,102.48,102.49,102.45,102.48,276794.0,77.0602,77.0677,77.0376,77.0602,276794.0
2020-07-06 15:55:00,102.48,102.48,102.36,102.43,497266.0,77.0602,77.0602,76.9699,77.0226,497266.0
2020-07-07 09:30:00,102.35,102.38,102.26,102.37,48498.0,76.9624,76.985,76.8947,76.9774,48498.0
2020-07-07 09:35:00,102.36,102.41,102.32,102.32,120794.0,76.9699,77.0075,76.9398,76.9398,120794.0
2020-07-07 09:40:00,102.33,102.42,102.32,102.41,125116.0,76.9474,77.015,76.9398,77.0075,125116.0
2020-07-07 09:45:00,102.42,102.5,102.41,102.44,108914.0,77.015,77.0752,77.0075,77.0301,108914.0
2020-07-07 09:50:00,102.44,102.48,102.4,102.45,60598.0,77.0301,77.0602,77.0,77.0376,60598.0
2020-07-07 09:55:00,102.45,102.49,102.44,102.47,42851.0,77.0376,77.0677,77.0301,77.0526,42851.0
2020-07-07 10:00:00,102.47,102.52,102.44,102.52,145225.0,77.0526,77.0902,77.0301,77.0902,145225.0
2020-07-07 10:05:00,102.52,102.53,102.48,102.53,91859.0,77.0902,77.0977,77.0602,77.0977,91859.0
2020-07-07 10:10:00,102.53,102.59,102.52,102.57,114632.0,77.0977,77.1429,77.0902,77.1278,114632.0
2020-07-07 10:15:00,102.58,102.61,102.55,102.55,71257.0,77.1353,77.1579,77.1128,77.1128,71257.0
2020-07-07 10:20:00,102.56,102.57,102.52,102.55,140554.0,77.1203,77.1278,77.0902,77.1128,140554.0
2020-07-07 10:25:00,102.56,102.57,102.47,102.51,47528.0,77.1203,77.1278,77.0526,77.0827,47528.0
2020-07-07 10:30:00,102.51,102.51,102.41,102.42,59668.0,77.0827,77.0827,77.0075,77.015,59668.0
2020-07-07 10:35:00,102.41,102.47,102.41,102.46,21887.0,77.0075,77.0526,77.0075,77.0451,21887.0
2020-07-07 10:40:00,102.44,102.45,102.39,102.4,14896.0,77.0301,77.0376,76.9925,77.0,14896.0
2020-07-07 10:45:00,102.39,102.39,102.33,102.38,43739.0,76.9925,76.9925,76.9474,76.985,43739.0
2020-07-07 10:50:00,102.38,102.5,102.38,102.5,109008.0,76.985,77.0752,76.985,77.0752,109008.0
2020-07-07 10:55:00,102.5,102.53,102.48,102.51,40587.0,77.0752,77.0977,77.0602,77.0827,40587.0
2020-07-07 11:00:00,102.51,102.53,102.48,102.52,31092.0,77.0827,77.0977,77.0602,77.0902,31092.0
2020-07-07 11:05:00,102.52,102.53,102.51,102.53,30247.0,77.0902,77.0977,77.0827,77.0977,30247.0
2020-07-07 11:10:00,102.53,102.58,102.53,102.56,74215.0,77.0977,77.1353,77.0977,77.1203,74215.0
2020-07-07 11:15:00,102.56,102.6,102.55,102.56,84368.0,77.1203,77.1504,77.1128,77.1203,84368.0
2020-07-07 11:20:00,102.56,102.58,102.54,102.58,87316.0,77.1203,77.1353,77.1053,77.1353,87316.0
2020-07-07 11:25:00,102.58,102.58,102.54,102.56,62094.0,77.1353,77.1353,77.1053,77.1203,62094.0
2020-07-07 11:30:00,102.56,102.57,102.5,102.5,58227.0,77.1203,77.1278,77.0752,77.0752,58227.0
2020-07-07 11:35:00,102.52,102.57,102.51,102.55,74114.0,77.0902,77.1278,77.0827,77.1128,74114.0
2020-07-07 11:40:00,102.56,102.59,102.55,102.56,35675.0,77.1203,77.1429,77.1128,77.1203,35675.0
2020-07-07 11:45:00,102.57,102.59,102.56,102.58,46888.0,77.1278,77.1429,77.1203,77.1353,46888.0
2020-07-07 11:50:00,102.58,102.6,102.57,102.57,42081.0,77.1353,77.1504,77.1278,77.1278,42081.0
2020-07-07 11:55:00,102.58,102.59,102.53,102.56,42857.0,77.1353,77.1429,77.0977,77.1203,42857.0
2020-07-07 12:00:00,102.57,102.58,102.53,102.53,21522.0,77.1278,77.1353,77.0977,77.0977,21522.0
2020-07-07 12:05:00,102.54,102.58,102.54,102.55,53973.0,77.1053,77.1353,77.1053,77.1128,53973.0
2020-07-07 12:10:00,102.56,102.57,102.51,102.52,59891.0,77.1203,77.1278,77.0827,77.0902,59891.0
2020-07-07 12:15:00,102.52,102.56,102.52,102.55,46595.0,77.0902,77.1203,77.0902,77.1128,46595.0
2020-07-07 12:20:00,102.56,102.57,102.55,102.57,52290.0,77.1203,77.1278,77.1128,77.1278,52290.0
2020-07-07 12:25:00,102.57,102.58,102.56,102.57,44913.0,77.1278,77.1353,77.1203,77.1278,44913.0
2020-07-07 12:30:00,102.58,102.6,102.57,102.58,66506.0,77.1353,77.1504,77.1278,77.1353,66506.0
2020-07-07 12:35:00,102.58,102.58,102.54,102.55,39916.0,77.1353,77.1353,77.1053,77.1128,39916.0
2020-07-07 12:40:00,102.55,102.57,102.52,102.53,121165.0,77.1128,77.1278,77.0902,77.0977,121165.0
2020-07-07 12:45:00,102.53,102.56,102.52,102.56,45249.0,77.0977,77.1203,77.0902,77.1203,45249.0
2020-07-07 12:50:00,102.56,102.58,102.54,102.55,51878.0,77.1203,77.1353,77.1053,77.1128,51878.0
2020-07-07 12:55:00,102.55,102.57,102.54,102.56,24161.0,77.1128,77.1278,77.1053,77.1203,24161.0
2020-07-07 13:00:00,102.57,102.6,102.55,102.59,49384.0,77.1278,77.1504,77.1128,77.1429,49384.0
2020-07-07 13:05:00,102.58,102.58,102.5,102.53,29182.0,77.1353,77.1353,77.0752,77.0977,29182.0
2020-07-07 13:10:00,102.53,102.54,102.52,102.54,27777.0,77.0977,77.1053,77.0902,77.1053,27777.0
2020-07-07 13:15:00,102.54,102.54,102.52,102.52,16714.0,77.1053,77.1053,77.0902,77.0902,16714.0
2020-07-07 13:20:00,102.52,102.55,102.51,102.53,53542.0,77.0902,77.1128,77.0827,77.0977,53542.0
2020-07-07 13:25:00,102.53,102.54,102.51,102.54,87868.0,77.0977,77.1053,77.0827,77.1053,87868.0
2020-07-07 13:30:00,102.54,102.54,102.51,102.53,31307.0,77.1053,77.1053,77.0827,77.0977,31307.0
2020-07-07 13:35:00,102.53,102.55,102.52,102.53,9788.0,77.0977,77.1128,77.0902,77.0977,9788.0
2020-07-07 13:40:00,102.52,102.56,102.51,102.55,33749.0,77.0902,77.1203,77.0827,77.1128,33749.0
2020-07-07 13:45:00,102.55,102.55,102.52,102.54,23829.0,77.1128,77.1128,77.0902,77.1053,23829.0
2020-07-07 13:50:00,102.54,102.56,102.53,102.54,8250.0,77.1053,77.1203,77.0977,77.1053,8250.0
2020-07-07 13:55:00,102.54,102.55,102.54,102.55,26519.0,77.1053,77.1128,77.1053,77.1128,26519.0
2020-07-07 14:00:00,102.55,102.56,102.51,102.52,24819.0,77.1128,77.1203,77.0827,77.0902,24819.0
2020-07-07 14:05:00,102.52,102.54,102.51,102.53,28774.0,77.0902,77.1053,77.0827,77.0977,28774.0
2020-07-07 14:10:00,102.54,102.55,102.52,102.53,22270.0,77.1053,77.1128,77.0902,77.0977,22270.0
2020-07-07 14:15:00,102.54,102.54,102.49,102.5,21306.0,77.1053,77.1053,77.0677,77.0752,21306.0
2020-07-07 14:20:00,102.49,102.5,102.48,102.49,13267.0,77.0677,77.0752,77.0602,77.0677,13267.0
2020-07-07 14:25:00,102.49,102.5,102.44,102.45,37309.0,77.0677,77.0752,77.0301,77.0376,37309.0
2020-07-07 14:30:00,102.44,102.44,102.38,102.39,114031.0,77.0301,77.0301,76.985,76.9925,114031.0
2020-07-07 14:35:00,102.39,102.39,102.35,102.35,11540.0,76.9925,76.9925,76.9624,76.9624,11540.0
2020-07-07 14:40:00,102.35,102.39,102.35,102.37,28999.0,76.9624,76.9925,76.9624,76.9774,28999.0
2020-07-07 14:45:00,102.36,102.37,102.31,102.31,28088.0,76.9699,76.9774,76.9323,76.9323,28088.0
2020-07-07 14:50:00,102.31,102.31,102.26,102.28,43011.0,76.9323,76.9323,76.8947,76.9098,43011.0
2020-07-07 14:55:00,102.27,102.33,102.27,102.32,23025.0,76.9022,76.9474,76.9022,76.9398,23025.0
2020-07-07 15:00:00,102.32,102.33,102.25,102.27,69954.0,76.9398,76.9474,76.8872,76.9022,69954.0
2020-07-07 15:05:00,102.27,102.31,102.23,102.24,70436.0,76.9022,76.9323,76.8722,76.8797,70436.0
2020-07-07 15:10:00,102.25,102.28,102.2,102.2,67509.0,76.8872,76.9098,76.8496,76.8496,67509.0
2020-07-07 15:15:00,102.2,102.25,102.19,102.2,60807.0,76.8496,76.8872,76.8421,76.8496,60807.0
2020-07-07 15:20:00,102.21,102.22,102.18,102.22,37779.0,76.8571,76.8646,76.8346,76.8646,37779.0
2020-07-07 15:25:00,102.22,102.22,102.15,102.15,56631.0,76.8646,76.8646,76.812,76.812,56631.0
2020-07-07 15:30:00,102.16,102.2,102.13,102.14,45453.0,76.8195,76.8496,76.797,76.8045,45453.0
2020-07-07 15:35:00,102.13,102.15,102.07,102.07,58228.0,76.797,76.812,76.7519,76.7519,58228.0
2020-07-07 15:40:00,102.08,102.08,102.0,102.02,47047.0,76.7594,76.7594,76.6992,76.7143,47047.0
2020-07-07 15:45:00,102.02,102.02,101.94,101.95,81469.0,76.7143,76.7143,76.6541,76.6616,81469.0
2020-07-07 15:50:00,101.96,101.96,101.86,101.89,86175.0,76.6691,76.6691,76.5939,76.6165,86175.0
2020-07-07 15:55:00,101.89,101.9,101.77,101.83,558120.0,76.6165,76.624,76.5263,76.5714,558120.0
2020-07-08 09:30:00,101.89,101.95,101.79,101.94,169775.0,76.6165,76.6616,76.5413,76.6541,169775.0
2020-07-08 09:35:00,101.94,101.97,101.91,101.97,95379.0,76.6541,76.6767,76.6315,76.6767,95379.0
2020-07-08 09:40:00,101.97,101.97,101.89,101.9,157530.0,76.6767,76.6767,76.6165,76.624,157530.0
2020-07-08 09:45:00,101.9,101.95,101.89,101.95,65327.0,76.624,76.6616,76.6165,76.6616,65327.0
2020-07-08 09:50:00,101.96,101.98,101.93,101.94,52098.0,76.6691,76.6842,76.6466,76.6541,52098.0
2020-07-08 09:55:00,101.94,101.96,101.94,101.95,130961.0,76.6541,76.6691,76.6541,76.6616,130961.0
2020-07-08 10:00:00,101.95,101.99,101.93,101.98,77636.0,76.6616,76.6917,76.6466,76.6842,77636.0
2020-07-08 10:05:00,101.98,102.01,101.98,101.98,72810.0,76.6842,76.7067,76.6842,76.6842,72810.0
2020-07-08 10:10:00,101.99,102.04,101.98,102.01,69519.0,76.6917,76.7293,76.6842,76.7067,69519.0
2020-07-08 10:15:00,102.01,102.01,101.96,101.96,123284.0,76.7067,76.7067,76.6691,76.6691,123284.0
2020-07-08 10:20:00,101.95,101.97,101.94,101.95,57872.0,76.6616,76.6767,76.6541,76.6616,57872.0
2020-07-08 10:25:00,101.95,101.99,101.93,101.96,89868.0,76.6616,76.6917,76.6466,76.6691,89868.0
2020-07-08 10:30:00,101.95,102.01,101.95,102.01,59245.0,76.6616,76.7067,76.6616,76.7067,59245.0
2020-07-08 10:35:00,102.01,102.02,101.99,102.02,55188.0,76.7067,76.7143,76.6917,76.7143,55188.0
2020-07-08 10:40:00,102.03,102.07,102.0,102.02,41794.0,76.7218,76.7519,76.6992,76.7143,41794.0
2020-07-08 10:45:00,102.01,102.08,101.99,102.08,58332.0,76.7067,76.7594,76.6917,76.7594,58332.0
2020-07-08 10:50:00,102.07,102.12,102.07,102.11,63077.0,76.7519,76.7894,76.7519,76.7819,63077.0
2020-07-08 10:55:00,102.1,102.1,102.08,102.1,38917.0,76.7744,76.7744,76.7594,76.7744,38917.0
2020-07-08 11:00:00,102.11,102.12,102.0,102.0,118689.0,76.7819,76.7894,76.6992,76.6992,118689.0
2020-07-08 11:05:00,102.0,102.03,101.96,101.96,39379.0,76.6992,76.7218,76.6691,76.6691,39379.0
2020-07-08 11:10:00,101.96,102.01,101.95,101.98,30212.0,76.6691,76.7067,76.6616,76.6842,30212.0
2020-07-08 11:15:00,102.0,102.0,101.93,101.93,91560.0,76.6992,76.6992,76.6466,76.6466,91560.0
2020-07-08 11:20:00,101.94,101.94,101.86,101.88,165474.0,76.6541,76.6541,76.5939,76.609,165474.0
2020-07-08 11:25:00,101.89,101.94,101.87,101.94,208314.0,76.6165,76.6541,76.6015,76.6541,208314.0
2020-07-08 11:30:00,101.94,101.97,101.93,101.96,72387.0,76.6541,76.6767,76.6466,76.6691,72387.0
2020-07-08 11:35:00,101.96,101.99,101.95,101.99,50835.0,76.6691,76.6917,76.6616,76.6917,50835.0
2020-07-08 11:40:00,101.99,102.01,101.98,102.01,36029.0,76.6917,76.7067,76.6842,76.7067,36029.0
2020-07-08 11:45:00,102.02,102.05,102.0,102.0,100124.0,76.7143,76.7368,76.6992,76.6992,100124.0
2020-07-08 11:50:00,102.0,102.04,101.98,102.04,114326.0,76.6992,76.7293,76.6842,76.7293,114326.0
2020-07-08 11:55:00,102.03,102.04,101.99,102.02,47984.0,76.7218,76.7293,76.6917,76.7143,47984.0
2020-07-08 12:00:00,102.02,102.05,102.0,102.01,35103.0,76.7143,76.7368,76.6992,76.7067,35103.0
2020-07-08 12:05:00,102.01,102.06,102.01,102.04,30305.0,76.7067,76.7443,76.7067,76.7293,30305.0
2020-07-08 12:10:00,102.04,102.07,102.03,102.07,25577.0,76.7293,76.7519,76.7218,76.7519,25577.0
2020-07-08 12:15:00,102.07,102.14,102.05,102.13,42739.0,76.7519,76.8045,76.7368,76.797,42739.0
2020-07-08 12:20:00,102.13,102.15,102.12,102.14,52109.0,76.797,76.812,76.7894,76.8045,52109.0
2020-07-08 12:25:00,102.14,102.16,102.13,102.13,23864.0,76.8045,76.8195,76.797,76.797,23864.0
2020-07-08 12:30:00,102.14,102.15,102.13,102.13,15457.0,76.8045,76.812,76.797,76.797,15457.0
2020-07-08 12:35:00,102.13,102.14,102.12,102.12,28134.0,76.797,76.8045,76.7894,76.7894,28134.0
2020-07-08 12:40:00,102.12,102.13,102.08,102.1,56113.0,76.7894,76.797,76.7594,76.7744,56113.0
2020-07-08 12:45:00,102.1,102.12,102.1,102.11,24104.0,76.7744,76.7894,76.7744,76.7819,24104.0
2020-07-08 12:50:00,102.12,102.13,102.08,102.08,33944.0,76.7894,76.797,76.7594,76.7594,33944.0
2020-07-08 12:55:00,102.09,102.17,102.08,102.17,49822.0,76.7669,76.827,76.7594,76.827,49822.0
2020-07-08 13:00:00,102.17,102.17,102.11,102.12,53387.0,76.827,76.827,76.7819,76.7894,53387.0
2020-07-08 13:05:00,102.12,102.12,102.08,102.11,56383.0,76.7894,76.7894,76.7594,76.7819,56383.0
2020-07-08 13:10:00,102.11,102.11,102.05,102.06,70218.0,76.7819,76.7819,76.7368,76.7443,70218.0
2020-07-08 13:15:00,102.07,102.07,102.01,102.02,45789.0,76.7519,76.7519,76.7067,76.7143,45789.0
2020-07-08 13:20:00,102.02,102.04,101.97,101.98,75706.0,76.7143,76.7293,76.6767,76.6842,75706.0
2020-07-08 13:25:00,101.99,102.02,101.96,101.98,64604.0,76.6917,76.7143,76.6691,76.6842,64604.0
2020-07-08 13:30:00,101.99,102.04,101.98,102.03,70145.0,76.6917,76.7293,76.6842,76.7218,70145.0
2020-07-08 13:35:00,102.02,102.04,102.0,102.02,27570.0,76.7143,76.7293,76.6992,76.7143,27570.0
2020-07-08 13:40:00,102.02,102.03,101.99,102.0,12477.0,76.7143,76.7218,76.6917,76.6992,12477.0
2020-07-08 13:45:00,102.0,102.0,101.96,101.98,53173.0,76.6992,76.6992,76.6691,76.6842,53173.0
2020-07-08 13:50:00,101.97,102.01,101.95,101.95,27486.0,76.6767,76.7067,76.6616,76.6616,27486.0
2020-07-08 13:55:00,101.96,101.98,101.92,101.94,60827.0,76.6691,76.6842,76.6391,76.6541,60827.0
2020-07-08 14:00:00,101.94,102.01,101.92,101.92,56519.0,76.6541,76.7067,76.6391,76.6391,56519.0
2020-07-08 14:05:00,101.93,101.96,101.92,101.93,28334.0,76.6466,76.6691,76.6391,76.6466,28334.0
2020-07-08 14:10:00,101.94,101.95,101.92,101.94,57866.0,76.6541,76.6616,76.6391,76.6541,57866.0
2020-07-08 14:15:00,101.94,101.97,101.94,101.96,36866.0,76.6541,76.6767,76.6541,76.6691,36866.0
2020-07-08 14:20:00,101.96,102.01,101.94,101.96,51000.0,76.6691,76.7067,76.6541,76.6691,51000.0
2020-07-08 14:25:00,101.96,101.98,101.94,101.98,13460.0,76.6691,76.6842,76.6541,76.6842,13460.0
2020-07-08 14:30:00,101.96,101.96,101.93,101.93,39790.0,76.6691,76.6691,76.6466,76.6466,39790.0
2020-07-08 14:35:00,101.92,101.95,101.91,101.94,20536.0,76.6391,76.6616,76.6315,76.6541,20536.0
2020-07-08 14:40:00,101.96,101.96,101.89,101.91,12114.0,76.6691,76.6691,76.6165,76.6315,12114.0
2020-07-08 14:45:00,101.92,101.94,101.9,101.93,17795.0,76.6391,76.6541,76.624,76.6466,17795.0
2020-07-08 14:50:00,101.93,101.96,101.91,101.91,58284.0,76.6466,76.6691,76.6315,76.6315,58284.0
2020-07-08 14:55:00,101.92,102.03,101.92,102.02,50165.0,76.6391,76.7218,76.6391,76.7143,50165.0
2020-07-08 15:00:00,102.02,102.04,102.01,102.04,45760.0,76.7143,76.7293,76.7067,76.7293,45760.0
2020-07-08 15:05:00,102.04,102.08,102.04,102.06,42067.0,76.7293,76.7594,76.7293,76.7443,42067.0
2020-07-08 15:10:00,102.07,102.13,102.07,102.12,41272.0,76.7519,76.797,76.7519,76.7894,41272.0
2020-07-08 15:15:00,102.12,102.14,102.11,102.12,26138.0,76.7894,76.8045,76.7819,76.7894,26138.0
2020-07-08 15:20:00,102.12,102.18,102.09,102.18,54012.0,76.7894,76.8346,76.7669,76.8346,54012.0
2020-07-08 15:25:00,102.17,102.17,102.1,102.11,103592.0,76.827,76.827,76.7744,76.7819,103592.0
2020-07-08 15:30:00,102.11,102.17,102.11,102.17,41526.0,76.7819,76.827,76.7819,76.827,41526.0
2020-07-08 15:35:00,102.17,102.18,102.08,102.09,65485.0,76.827,76.8346,76.7594,76.7669,65485.0
2020-07-08 15:40:00,102.09,102.16,102.08,102.12,134786.0,76.7669,76.8195,76.7594,76.7894,134786.0
2020-07-08 15:45:00,102.12,102.14,102.1,102.11,40056.0,76.7894,76.8045,76.7744,76.7819,40056.0
2020-07-08 15:50:00,102.11,102.13,102.08,102.12,149297.0,76.7819,76.797,76.7594,76.7894,149297.0
2020-07-08 15:55:00,102.12,102.13,102.1,102.13,215838.0,76.7894,76.797,76.7744,76.797,215838.0
2020-07-09 09:30:00,102.11,102.12,102.02,102.04,58798.0,76.7819,76.7894,76.7143,76.7293,58798.0
2020-07-09 09:35:00,102.04,102.05,101.91,101.92,103691.0,76.7293,76.7368,76.6315,76.6391,103691.0
2020-07-09 09:40:00,101.92,101.95,101.84,101.84,66340.0,76.6391,76.6616,76.5789,76.5789,66340.0
2020-07-09 09:45:00,101.84,101.88,101.74,101.79,101255.0,76.5789,76.609,76.5037,76.5413,101255.0
2020-07-09 09:50:00,101.79,101.86,101.74,101.86,107683.0,76.5413,76.5939,76.5037,76.5939,107683.0
2020-07-09 09:55:00,101.86,101.93,101.85,101.89,43417.0,76.5939,76.6466,76.5864,76.6165,43417.0
2020-07-09 10:00:00,101.89,101.95,101.89,101.92,23460.0,76.6165,76.6616,76.6165,76.6391,23460.0
2020-07-09 10:05:00,101.92,101.97,101.9,101.95,148308.0,76.6391,76.6767,76.624,76.6616,148308.0
2020-07-09 10:10:00,101.95,101.96,101.87,101.88,384573.0,76.6616,76.6691,76.6015,76.609,384573.0
2020-07-09 10:15:00,101.87,101.87,101.72,101.74,243170.0,76.6015,76.6015,76.4887,76.5037,243170.0
2020-07-09 10:20:00,101.73,101.76,101.7,101.72,272077.0,76.4962,76.5187,76.4736,76.4887,272077.0
2020-07-09 10:25:00,101.71,101.75,101.71,101.74,54390.0,76.4811,76.5112,76.4811,76.5037,54390.0
2020-07-09 10:30:00,101.73,101.77,101.72,101.73,34083.0,76.4962,76.5263,76.4887,76.4962,34083.0
2020-07-09 10:35:00,101.74,101.76,101.66,101.67,71360.0,76.5037,76.5187,76.4435,76.4511,71360.0
2020-07-09 10:40:00,101.67,101.67,101.6,101.63,176038.0,76.4511,76.4511,76.3984,76.421,176038.0
2020-07-09 10:45:00,101.63,101.72,101.6,101.66,365288.0,76.421,76.4887,76.3984,76.4435,365288.0
2020-07-09 10:50:00,101.65,101.69,101.63,101.68,138019.0,76.436,76.4661,76.421,76.4586,138019.0
2020-07-09 10:55:00,101.68,101.7,101.62,101.64,362844.0,76.4586,76.4736,76.4135,76.4285,362844.0
2020-07-09 11:00:00,101.63,101.65,101.36,101.39,305026.0,76.421,76.436,76.218,76.2405,305026.0
2020-07-09 11:05:00,101.36,101.56,101.35,101.55,80323.0,76.218,76.3684,76.2104,76.3608,80323.0
2020-07-09 11:10:00,101.55,101.63,101.55,101.61,52605.0,76.3608,76.421,76.3608,76.406,52605.0
2020-07-09 11:15:00,101.59,101.6,101.31,101.31,47732.0,76.3909,76.3984,76.1804,76.1804,47732.0
2020-07-09 11:20:00,101.31,101.5,101.31,101.5,226381.0,76.1804,76.3232,76.1804,76.3232,226381.0
2020-07-09 11:25:00,101.5,101.59,101.46,101.57,154132.0,76.3232,76.3909,76.2932,76.3759,154132.0
2020-07-09 11:30:00,101.53,101.58,101.51,101.56,29437.0,76.3458,76.3834,76.3308,76.3684,29437.0
2020-07-09 11:35:00,101.55,101.63,101.53,101.56,35374.0,76.3608,76.421,76.3458,76.3684,35374.0
2020-07-09 11:40:00,101.57,101.57,101.38,101.44,86837.0,76.3759,76.3759,76.233,76.2781,86837.0
2020-07-09 11:45:00,101.43,101.53,101.42,101.53,23155.0,76.2706,76.3458,76.2631,76.3458,23155.0
2020-07-09 11:50:00,101.53,101.58,101.49,101.57,31141.0,76.3458,76.3834,76.3157,76.3759,31141.0
2020-07-09 11:55:00,101.56,101.56,101.47,101.51,36765.0,76.3684,76.3684,76.3007,76.3308,36765.0
2020-07-09 12:00:00,101.5,101.65,101.5,101.62,66232.0,76.3232,76.436,76.3232,76.4135,66232.0
2020-07-09 12:05:00,101.62,101.71,101.61,101.68,38527.0,76.4135,76.4811,76.406,76.4586,38527.0
2020-07-09 12:10:00,101.68,101.72,101.64,101.65,20670.0,76.4586,76.4887,76.4285,76.436,20670.0
2020-07-09 12:15:00,101.66,101.71,101.66,101.7,142133.0,76.4435,76.4811,76.4435,76.4736,142133.0
2020-07-09 12:20:00,101.7,101.72,101.69,101.7,85127.0,76.4736,76.4887,76.4661,76.4736,85127.0
2020-07-09 12:25:00,101.7,101.72,101.69,101.7,116315.0,76.4736,76.4887,76.4661,76.4736,116315.0
2020-07-09 12:30:00,101.7,101.71,101.69,101.7,124882.0,76.4736,76.4811,76.4661,76.4736,124882.0
2020-07-09 12:35:00,101.7,101.71,101.67,101.68,54700.0,76.4736,76.4811,76.4511,76.4586,54700.0
2020-07-09 12:40:00,101.7,101.72,101.69,101.71,17579.0,76.4736,76.4887,76.4661,76.4811,17579.0
2020-07-09 12:45:00,101.69,101.74,101.69,101.73,74934.0,76.4661,76.5037,76.4661,76.4962,74934.0
2020-07-09 12:50:00,101.73,101.74,101.68,101.71,33872.0,76.4962,76.5037,76.4586,76.4811,33872.0
2020-07-09 12:55:00,101.7,101.71,101.67,101.7,19932.0,76.4736,76.4811,76.4511,76.4736,19932.0
2020-07-09 13:00:00,101.7,101.77,101.67,101.72,116155.0,76.4736,76.5263,76.4511,76.4887,116155.0
2020-07-09 13:05:00,101.73,101.78,101.72,101.76,92882.0,76.4962,76.5338,76.4887,76.5187,92882.0
2020-07-09 13:10:00,101.77,101.81,101.76,101.79,59193.0,76.5263,76.5563,76.5187,76.5413,59193.0
2020-07-09 13:15:00,101.8,101.81,101.78,101.79,147303.0,76.5488,76.5563,76.5338,76.5413,147303.0
2020-07-09 13:20:00,101.79,101.79,101.74,101.76,109664.0,76.5413,76.5413,76.5037,76.5187,109664.0
2020-07-09 13:25:00,101.75,101.77,101.74,101.77,67526.0,76.5112,76.5263,76.5037,76.5263,67526.0
2020-07-09 13:30:00,101.77,101.78,101.74,101.76,52600.0,76.5263,76.5338,76.5037,76.5187,52600.0
2020-07-09 13:35:00,101.75,101.79,101.74,101.76,101541.0,76.5112,76.5413,76.5037,76.5187,101541.0
2020-07-09 13:40:00,101.76,101.78,101.73,101.74,63349.0,76.5187,76.5338,76.4962,76.5037,63349.0
2020-07-09 13:45:00,101.74,101.74,101.72,101.72,8879.0,76.5037,76.5037,76.4887,76.4887,8879.0
2020-07-09 13:50:00,101.73,101.73,101.68,101.7,36507.0,76.4962,76.4962,76.4586,76.4736,36507.0
2020-07-09 13:55:00,101.7,101.71,101.68,101.7,32375.0,76.4736,76.4811,76.4586,76.4736,32375.0
2020-07-09 14:00:00,101.7,101.71,101.68,101.71,21275.0,76.4736,76.4811,76.4586,76.4811,21275.0
2020-07-09 14:05:00,101.7,101.78,101.7,101.75,37005.0,76.4736,76.5338,76.4736,76.5112,37005.0
2020-07-09 14:10:00,101.75,101.76,101.74,101.75,26445.0,76.5112,76.5187,76.5037,76.5112,26445.0
2020-07-09 14:15:00,101.76,101.8,101.75,101.79,67686.0,76.5187,76.5488,76.5112,76.5413,67686.0
2020-07-09 14:20:00,101.8,101.8,101.75,101.77,74673.0,76.5488,76.5488,76.5112,76.5263,74673.0
2020-07-09 14:25:00,101.77,101.8,101.77,101.8,15261.0,76.5263,76.5488,76.5263,76.5488,15261.0
2020-07-09 14:30:00,101.8,101.82,101.79,101.82,74833.0,76.5488,76.5639,76.5413,76.5639,74833.0
2020-07-09 14:35:00,101.81,101.82,101.79,101.8,42088.0,76.5563,76.5639,76.5413,76.5488,42088.0
2020-07-09 14:40:00,101.8,101.83,101.78,101.79,35054.0,76.5488,76.5714,76.5338,76.5413,35054.0
2020-07-09 14:45:00,101.79,101.82,101.77,101.82,28317.0,76.5413,76.5639,76.5263,76.5639,28317.0
2020-07-09 14:50:00,101.82,101.82,101.78,101.82,62998.0,76.5639,76.5639,76.5338,76.5639,62998.0
2020-07-09 14:55:00,101.82,101.84,101.82,101.83,97564.0,76.5639,76.5789,76.5639,76.5714,97564.0
2020-07-09 15:00:00,101.84,101.86,101.81,101.85,120678.0,76.5789,76.5939,76.5563,76.5864,120678.0
2020-07-09 15:05:00,101.83,101.84,101.81,101.84,26537.0,76.5714,76.5789,76.5563,76.5789,26537.0
2020-07-09 15:10:00,101.84,101.87,101.78,101.87,132675.0,76.5789,76.6015,76.5338,76.6015,132675.0
2020-07-09 15:15:00,101.87,101.89,101.84,101.86,58196.0,76.6015,76.6165,76.5789,76.5939,58196.0
2020-07-09 15:20:00,101.86,101.86,101.78,101.78,53125.0,76.5939,76.5939,76.5338,76.5338,53125.0
2020-07-09 15:25:00,101.78,101.8,101.72,101.72,44787.0,76.5338,76.5488,76.4887,76.4887,44787.0
2020-07-09 15:30:00,101.71,101.74,101.69,101.72,41715.0,76.4811,76.5037,76.4661,76.4887,41715.0
2020-07-09 15:35:00,101.72,101.77,101.69,101.75,39606.0,76.4887,76.5263,76.4661,76.5112,39606.0
2020-07-09 15:40:00,101.76,101.78,101.72,101.75,25070.0,76.5187,76.5338,76.4887,76.5112,25070.0
2020-07-09 15:45:00,101.76,101.9,101.76,101.85,86435.0,76.5187,76.624,76.5187,76.5864,86435.0
2020-07-09 15:50:00,101.84,101.84,101.78,101.83,137515.0,76.5789,76.5789,76.5338,76.5714,137515.0
2020-07-09 15:55:00,101.83,101.83,101.73,101.79,169670.0,76.5714,76.5714,76.4962,76.5413,169670.0
2020-07-10 09:30:00,101.72,101.83,101.65,101.65,118024.0,76.4887,76.5714,76.436,76.436,118024.0
2020-07-10 09:35:00,101.66,101.76,101.64,101.76,30397.0,76.4435,76.5187,76.4285,76.5187,30397.0
2020-07-10 09:40:00,101.76,101.84,101.76,101.82,82464.0,76.5187,76.5789,76.5187,76.5639,82464.0
2020-07-10 09:45:00,101.84,101.85,101.77,101.79,80552.0,76.5789,76.5864,76.5263,76.5413,80552.0
2020-07-10 09:50:00,101.79,101.81,101.68,101.69,67248.0,76.5413,76.5563,76.4586,76.4661,67248.0
2020-07-10 09:55:00,101.7,101.79,101.69,101.78,15777.0,76.4736,76.5413,76.4661,76.5338,15777.0
2020-07-10 10:00:00,101.75,101.75,101.57,101.59,66127.0,76.5112,76.5112,76.3759,76.3909,66127.0
2020-07-10 10:05:00,101.59,101.68,101.59,101.66,22024.0,76.3909,76.4586,76.3909,76.4435,22024.0
2020-07-10 10:10:00,101.65,101.79,101.64,101.76,59328.0,76.436,76.5413,76.4285,76.5187,59328.0
2020-07-10 10:15:00,101.76,101.83,101.73,101.75,115958.0,76.5187,76.5714,76.4962,76.5112,115958.0
2020-07-10 10:20:00,101.75,101.81,101.73,101.79,80666.0,76.5112,76.5563,76.4962,76.5413,80666.0
2020-07-10 10:25:00,101.78,101.9,101.77,101.88,75701.0,76.5338,76.624,76.5263,76.609,75701.0
2020-07-10 10:30:00,101.88,101.94,101.86,101.89,107793.0,76.609,76.6541,76.5939,76.6165,107793.0
2020-07-10 10:35:00,101.89,101.95,101.81,101.83,91665.0,76.6165,76.6616,76.5563,76.5714,91665.0
2020-07-10 10:40:00,101.83,101.93,101.83,101.91,204170.0,76.5714,76.6466,76.5714,76.6315,204170.0
2020-07-10 10:45:00,101.92,101.94,101.86,101.94,258985.0,76.6391,76.6541,76.5939,76.6541,258985.0
2020-07-10 10:50:00,101.94,101.97,101.89,101.94,188256.0,76.6541,76.6767,76.6165,76.6541,188256.0
2020-07-10 10:55:00,101.94,101.97,101.9,101.96,97259.0,76.6541,76.6767,76.624,76.6691,97259.0
2020-07-10 11:00:00,101.97,101.97,101.87,101.89,107908.0,76.6767,76.6767,76.6015,76.6165,107908.0
2020-07-10 11:05:00,101.88,101.97,101.88,101.97,57513.0,76.609,76.6767,76.609,76.6767,57513.0
2020-07-10 11:10:00,101.97,101.99,101.92,101.95,54107.0,76.6767,76.6917,76.6391,76.6616,54107.0
2020-07-10 11:15:00,101.96,102.02,101.95,101.98,41674.0,76.6691,76.7143,76.6616,76.6842,41674.0
2020-07-10 11:20:00,101.99,102.07,101.95,102.0,73396.0,76.6917,76.7519,76.6616,76.6992,73396.0
2020-07-10 11:25:00,102.01,102.04,101.99,102.02,65116.0,76.7067,76.7293,76.6917,76.7143,65116.0
2020-07-10 11:30:00,102.01,102.02,101.98,102.01,32436.0,76.7067,76.7143,76.6842,76.7067,32436.0
2020-07-10 11:35:00,102.02,102.05,102.01,102.05,47472.0,76.7143,76.7368,76.7067,76.7368,47472.0
2020-07-10 11:40:00,102.05,102.09,102.05,102.07,53630.0,76.7368,76.7669,76.7368,76.7519,53630.0
2020-07-10 11:45:00,102.07,102.08,102.04,102.06,56675.0,76.7519,76.7594,76.7293,76.7443,56675.0
2020-07-10 11:50:00,102.07,102.08,102.05,102.07,44440.0,76.7519,76.7594,76.7368,76.7519,44440.0
2020-07-10 11:55:00,102.07,102.08,102.02,102.05,101405.0,76.7519,76.7594,76.7143,76.7368,101405.0
2020-07-10 12:00:00,102.06,102.06,102.02,102.06,18833.0,76.7443,76.7443,76.7143,76.7443,18833.0
2020-07-10 12:05:00,102.05,102.07,102.03,102.05,19232.0,76.7368,76.7519,76.7218,76.7368,19232.0
2020-07-10 12:10:00,102.05,102.06,102.04,102.05,11238.0,76.7368,76.7443,76.7293,76.7368,11238.0
2020-07-10 12:15:00,102.05,102.05,101.98,102.0,73553.0,76.7368,76.7368,76.6842,76.6992,73553.0
2020-07-10 12:20:00,102.01,102.02,101.95,101.97,80511.0,76.7067,76.7143,76.6616,76.6767,80511.0
2020-07-10 12:25:00,101.97,101.97,101.91,101.93,35429.0,76.6767,76.6767,76.6315,76.6466,35429.0
2020-07-10 12:30:00,101.93,101.97,101.92,101.95,43716.0,76.6466,76.6767,76.6391,76.6616,43716.0
2020-07-10 12:35:00,101.94,101.96,101.92,101.92,6680.0,76.6541,76.6691,76.6391,76.6391,6680.0
2020-07-10 12:40:00,101.93,102.0,101.89,101.99,51448.0,76.6466,76.6992,76.6165,76.6917,51448.0
2020-07-10 12:45:00,101.99,102.02,101.98,102.02,14585.0,76.6917,76.7143,76.6842,76.7143,14585.0
2020-07-10 12:50:00,102.01,102.03,101.99,102.02,19540.0,76.7067,76.7218,76.6917,76.7143,19540.0
2020-07-10 12:55:00,102.03,102.05,102.01,102.04,35867.0,76.7218,76.7368,76.7067,76.7293,35867.0
2020-07-10 13:00:00,102.04,102.05,102.02,102.05,22922.0,76.7293,76.7368,76.7143,76.7368,22922.0
2020-07-10 13:05:00,102.04,102.05,102.02,102.05,82421.0,76.7293,76.7368,76.7143,76.7368,82421.0
2020-07-10 13:10:00,102.05,102.05,102.01,102.02,25478.0,76.7368,76.7368,76.7067,76.7143,25478.0
2020-07-10 13:15:00,102.02,102.04,102.02,102.03,15581.0,76.7143,76.7293,76.7143,76.7218,15581.0
2020-07-10 13:20:00,102.03,102.07,102.01,102.05,33752.0,76.7218,76.7519,76.7067,76.7368,33752.0
2020-07-10 13:25:00,102.05,102.07,102.04,102.07,10458.0,76.7368,76.7519,76.7293,76.7519,10458.0
2020-07-10 13:30:00,102.07,102.07,102.04,102.04,32346.0,76.7519,76.7519,76.7293,76.7293,32346.0
2020-07-10 13:35:00,102.04,102.08,102.04,102.08,30383.0,76.7293,76.7594,76.7293,76.7594,30383.0
2020-07-10 13:40:00,102.08,102.12,102.07,102.12,64013.0,76.7594,76.7894,76.7519,76.7894,64013.0
2020-07-10 13:45:00,102.12,102.14,102.09,102.1,71562.0,76.7894,76.8045,76.7669,76.7744,71562.0
2020-07-10 13:50:00,102.1,102.12,102.09,102.12,106541.0,76.7744,76.7894,76.7669,76.7894,106541.0
2020-07-10 13:55:00,102.12,102.12,102.09,102.1,16773.0,76.7894,76.7894,76.7669,76.7744,16773.0
2020-07-10 14:00:00,102.11,102.13,102.1,102.13,46159.0,76.7819,76.797,76.7744,76.797,46159.0
2020-07-10 14:05:00,102.13,102.13,102.12,102.13,46641.0,76.797,76.797,76.7894,76.797,46641.0
2020-07-10 14:10:00,102.13,102.13,102.11,102.12,26104.0,76.797,76.797,76.7819,76.7894,26104.0
2020-07-10 14:15:00,102.12,102.13,102.09,102.09,42774.0,76.7894,76.797,76.7669,76.7669,42774.0
2020-07-10 14:20:00,102.1,102.1,102.06,102.07,51261.0,76.7744,76.7744,76.7443,76.7519,51261.0
2020-07-10 14:25:00,102.07,102.08,102.06,102.07,149239.0,76.7519,76.7594,76.7443,76.7519,149239.0
2020-07-10 14:30:00,102.06,102.09,102.05,102.09,43209.0,76.7443,76.7669,76.7368,76.7669,43209.0
2020-07-10 14:35:00,102.1,102.11,102.08,102.1,46703.0,76.7744,76.7819,76.7594,76.7744,46703.0
2020-07-10 14:40:00,102.1,102.12,102.1,102.12,50540.0,76.7744,76.7894,76.7744,76.7894,50540.0
2020-07-10 14:45:00,102.12,102.15,102.11,102.15,123326.0,76.7894,76.812,76.7819,76.812,123326.0
2020-07-10 14:50:00,102.15,102.17,102.14,102.17,62789.0,76.812,76.827,76.8045,76.827,62789.0
2020-07-10 14:55:00,102.17,102.17,102.15,102.16,22197.0,76.827,76.827,76.812,76.8195,22197.0
2020-07-10 15:00:00,102.16,102.18,102.13,102.18,73514.0,76.8195,76.8346,76.797,76.8346,73514.0
2020-07-10 15:05:00,102.18,102.2,102.15,102.19,62261.0,76.8346,76.8496,76.812,76.8421,62261.0
2020-07-10 15:10:00,102.19,102.22,102.17,102.2,37799.0,76.8421,76.8646,76.827,76.8496,37799.0
2020-07-10 15:15:00,102.2,102.24,102.2,102.23,64007.0,76.8496,76.8797,76.8496,76.8722,64007.0
2020-07-10 15:20:00,102.23,102.24,102.19,102.2,51492.0,76.8722,76.8797,76.8421,76.8496,51492.0
2020-07-10 15:25:00,102.2,102.21,102.16,102.17,60198.0,76.8496,76.8571,76.8195,76.827,60198.0
2020-07-10 15:30:00,102.17,102.17,102.14,102.16,138478.0,76.827,76.827,76.8045,76.8195,138478.0
2020-07-10 15:35:00,102.16,102.17,102.1,102.11,100497.0,76.8195,76.827,76.7744,76.7819,100497.0
2020-07-10 15:40:00,102.11,102.12,102.0,102.04,94698.0,76.7819,76.7894,76.6992,76.7293,94698.0
2020-07-10 15:45:00,102.04,102.17,102.02,102.17,315690.0,76.7293,76.827,76.7143,76.827,315690.0
2020-07-10 15:50:00,102.17,102.17,102.1,102.13,148197.0,76.827,76.827,76.7744,76.797,148197.0
2020-07-10 15:55:00,102.13,102.19,102.1,102.14,244752.0,76.797,76.8421,76.7744,76.8045,244752.0
2020-07-13 09:30:00,102.48,102.59,102.46,102.5,99906.0,77.0602,77.1429,77.0451,77.0752,99906.0
2020-07-13 09:35:00,102.51,102.55,102.46,102.46,79046.0,77.0827,77.1128,77.0451,77.0451,79046.0
2020-07-13 09:40:00,102.47,102.51,102.46,102.46,46001.0,77.0526,77.0827,77.0451,77.0451,46001.0
2020-07-13 09:45:00,102.46,102.46,102.39,102.43,61785.0,77.0451,77.0451,76.9925,77.0226,61785.0
2020-07-13 09:50:00,102.43,102.48,102.42,102.48,65023.0,77.0226,77.0602,77.015,77.0602,65023.0
2020-07-13 09:55:00,102.48,102.53,102.42,102.42,52297.0,77.0602,77.0977,77.015,77.015,52297.0
2020-07-13 10:00:00,102.42,102.45,102.38,102.41,70949.0,77.015,77.0376,76.985,77.0075,70949.0
2020-07-13 10:05:00,102.41,102.46,102.38,102.44,135064.0,77.0075,77.0451,76.985,77.0301,135064.0
2020-07-13 10:10:00,102.44,102.53,102.43,102.53,46747.0,77.0301,77.0977,77.0226,77.0977,46747.0
2020-07-13 10:15:00,102.53,102.55,102.52,102.53,86137.0,77.0977,77.1128,77.0902,77.0977,86137.0
2020-07-13 10:20:00,102.54,102.59,102.53,102.59,124936.0,77.1053,77.1429,77.0977,77.1429,124936.0
2020-07-13 10:25:00,102.59,102.63,102.58,102.63,51409.0,77.1429,77.1729,77.1353,77.1729,51409.0
2020-07-13 10:30:00,102.63,102.65,102.62,102.63,48050.0,77.1729,77.188,77.1654,77.1729,48050.0
2020-07-13 10:35:00,102.63,102.64,102.56,102.57,39795.0,77.1729,77.1805,77.1203,77.1278,39795.0
2020-07-13 10:40:00,102.58,102.59,102.54,102.55,99500.0,77.1353,77.1429,77.1053,77.1128,99500.0
2020-07-13 10:45:00,102.55,102.58,102.52,102.58,62574.0,77.1128,77.1353,77.0902,77.1353,62574.0
2020-07-13 10:50:00,102.58,102.59,102.53,102.55,85184.0,77.1353,77.1429,77.0977,77.1128,85184.0
2020-07-13 10:55:00,102.55,102.62,102.53,102.62,44327.0,77.1128,77.1654,77.0977,77.1654,44327.0
2020-07-13 11:00:00,102.62,102.62,102.58,102.6,89774.0,77.1654,77.1654,77.1353,77.1504,89774.0
2020-07-13 11:05:00,102.59,102.67,102.58,102.66,232588.0,77.1429,77.203,77.1353,77.1955,232588.0
2020-07-13 11:10:00,102.66,102.69,102.63,102.67,105365.0,77.1955,77.2181,77.1729,77.203,105365.0
2020-07-13 11:15:00,102.67,102.7,102.67,102.7,33239.0,77.203,77.2256,77.203,77.2256,33239.0
2020-07-13 11:20:00,102.7,102.71,102.68,102.71,34512.0,77.2256,77.2331,77.2105,77.2331,34512.0
2020-07-13 11:25:00,102.71,102.75,102.7,102.75,38392.0,77.2331,77.2632,77.2256,77.2632,38392.0
2020-07-13 11:30:00,102.75,102.76,102.72,102.73,60021.0,77.2632,77.2707,77.2406,77.2481,60021.0
2020-07-13 11:35:00,102.73,102.73,102.7,102.72,112251.0,77.2481,77.2481,77.2256,77.2406,112251.0
2020-07-13 11:40:00,102.73,102.74,102.71,102.72,46990.0,77.2481,77.2557,77.2331,77.2406,46990.0
2020-07-13 11:45:00,102.72,102.72,102.63,102.64,127133.0,77.2406,77.2406,77.1729,77.1805,127133.0
2020-07-13 11:50:00,102.64,102.64,102.59,102.61,123934.0,77.1805,77.1805,77.1429,77.1579,123934.0
2020-07-13 11:55:00,102.62,102.63,102.59,102.63,64863.0,77.1654,77.1729,77.1429,77.1729,64863.0
2020-07-13 12:00:00,102.62,102.67,102.62,102.67,84527.0,77.1654,77.203,77.1654,77.203,84527.0
2020-07-13 12:05:00,102.66,102.67,102.63,102.65,24650.0,77.1955,77.203,77.1729,77.188,24650.0
2020-07-13 12:10:00,102.64,102.65,102.57,102.58,92352.0,77.1805,77.188,77.1278,77.1353,92352.0
2020-07-13 12:15:00,102.59,102.61,102.59,102.61,51702.0,77.1429,77.1579,77.1429,77.1579,51702.0
2020-07-13 12:20:00,102.61,102.63,102.59,102.59,70430.0,77.1579,77.1729,77.1429,77.1429,70430.0
2020-07-13 12:25:00,102.59,102.6,102.57,102.59,10397.0,77.1429,77.1504,77.1278,77.1429,10397.0
2020-07-13 12:30:00,102.59,102.61,102.58,102.58,31272.0,77.1429,77.1579,77.1353,77.1353,31272.0
2020-07-13 12:35:00,102.57,102.59,102.55,102.59,13828.0,77.1278,77.1429,77.1128,77.1429,13828.0
2020-07-13 12:40:00,102.58,102.59,102.57,102.57,26501.0,77.1353,77.1429,77.1278,77.1278,26501.0
2020-07-13 12:45:00,102.57,102.58,102.55,102.56,18657.0,77.1278,77.1353,77.1128,77.1203,18657.0
2020-07-13 12:50:00,102.56,102.56,102.49,102.49,19492.0,77.1203,77.1203,77.0677,77.0677,19492.0
2020-07-13 12:55:00,102.5,102.52,102.5,102.52,32747.0,77.0752,77.0902,77.0752,77.0902,32747.0
2020-07-13 13:00:00,102.51,102.54,102.51,102.52,50515.0,77.0827,77.1053,77.0827,77.0902,50515.0
2020-07-13 13:05:00,102.53,102.54,102.48,102.52,25572.0,77.0977,77.1053,77.0602,77.0902,25572.0
2020-07-13 13:10:00,102.53,102.53,102.49,102.51,33980.0,77.0977,77.0977,77.0677,77.0827,33980.0
2020-07-13 13:15:00,102.51,102.61,102.51,102.61,64585.0,77.0827,77.1579,77.0827,77.1579,64585.0
2020-07-13 13:20:00,102.61,102.61,102.58,102.58,45933.0,77.1579,77.1579,77.1353,77.1353,45933.0
2020-07-13 13:25:00,102.58,102.6,102.57,102.58,47479.0,77.1353,77.1504,77.1278,77.1353,47479.0
2020-07-13 13:30:00,102.59,102.6,102.59,102.59,18309.0,77.1429,77.1504,77.1429,77.1429,18309.0
2020-07-13 13:35:00,102.6,102.62,102.58,102.59,39453.0,77.1504,77.1654,77.1353,77.1429,39453.0
2020-07-13 13:40:00,102.59,102.59,102.57,102.58,49471.0,77.1429,77.1429,77.1278,77.1353,49471.0
2020-07-13 13:45:00,102.59,102.59,102.56,102.56,35776.0,77.1429,77.1429,77.1203,77.1203,35776.0
2020-07-13 13:50:00,102.57,102.57,102.55,102.57,17043.0,77.1278,77.1278,77.1128,77.1278,17043.0
2020-07-13 13:55:00,102.57,102.57,102.56,102.56,5313.0,77.1278,77.1278,77.1203,77.1203,5313.0
2020-07-13 14:00:00,102.57,102.57,102.5,102.51,41155.0,77.1278,77.1278,77.0752,77.0827,41155.0
2020-07-13 14:05:00,102.5,102.51,102.36,102.37,107193.0,77.0752,77.0827,76.9699,76.9774,107193.0
2020-07-13 14:10:00,102.38,102.45,102.36,102.44,80047.0,76.985,77.0376,76.9699,77.0301,80047.0
2020-07-13 14:15:00,102.43,102.46,102.43,102.45,83836.0,77.0226,77.0451,77.0226,77.0376,83836.0
2020-07-13 14:20:00,102.45,102.47,102.37,102.38,44897.0,77.0376,77.0526,76.9774,76.985,44897.0
2020-07-13 14:25:00,102.38,102.4,102.3,102.32,36606.0,76.985,77.0,76.9248,76.9398,36606.0
2020-07-13 14:30:00,102.32,102.32,102.24,102.28,319189.0,76.9398,76.9398,76.8797,76.9098,319189.0
2020-07-13 14:35:00,102.27,102.32,102.25,102.32,101634.0,76.9022,76.9398,76.8872,76.9398,101634.0
2020-07-13 14:40:00,102.31,102.37,102.31,102.34,46297.0,76.9323,76.9774,76.9323,76.9549,46297.0
2020-07-13 14:45:00,102.33,102.39,102.3,102.38,168302.0,76.9474,76.9925,76.9248,76.985,168302.0
2020-07-13 14:50:00,102.37,102.4,102.34,102.37,81294.0,76.9774,77.0,76.9549,76.9774,81294.0
2020-07-13 14:55:00,102.37,102.39,102.32,102.35,60408.0,76.9774,76.9925,76.9398,76.9624,60408.0
2020-07-13 15:00:00,102.36,102.37,102.25,102.28,136895.0,76.9699,76.9774,76.8872,76.9098,136895.0
2020-07-13 15:05:00,102.27,102.29,102.09,102.11,177212.0,76.9022,76.9173,76.7669,76.7819,177212.0
2020-07-13 15:10:00,102.11,102.2,102.1,102.15,264331.0,76.7819,76.8496,76.7744,76.812,264331.0
2020-07-13 15:15:00,102.15,102.15,102.02,102.03,118959.0,76.812,76.812,76.7143,76.7218,118959.0
2020-07-13 15:20:00,102.03,102.09,101.96,101.96,42689.0,76.7218,76.7669,76.6691,76.6691,42689.0
2020-07-13 15:25:00,101.96,102.01,101.92,101.93,98339.0,76.6691,76.7067,76.6391,76.6466,98339.0
2020-07-13 15:30:00,101.92,101.93,101.67,101.67,240704.0,76.6391,76.6466,76.4511,76.4511,240704.0
2020-07-13 15:35:00,101.68,101.76,101.66,101.71,117532.0,76.4586,76.5187,76.4435,76.4811,117532.0
2020-07-13 15:40:00,101.7,101.91,101.69,101.84,211996.0,76.4736,76.6315,76.4661,76.5789,211996.0
2020-07-13 15:45:00,101.84,101.86,101.68,101.69,136669.0,76.5789,76.5939,76.4586,76.4661,136669.0
2020-07-13 15:50:00,101.68,101.69,101.65,101.65,88402.0,76.4586,76.4661,76.436,76.436,88402.0
2020-07-13 15:55:00,101.64,101.71,101.61,101.61,239582.0,76.4285,76.4811,76.406,76.406,239582.0
2020-07-14 09:30:00,101.65,101.86,101.63,101.83,489742.0,76.436,76.5939,76.421,76.5714,489742.0
2020-07-14 09:35:00,101.84,101.89,101.76,101.88,188058.0,76.5789,76.6165,76.5187,76.609,188058.0
2020-07-14 09:40:00,101.88,102.06,101.86,102.04,127425.0,76.609,76.7443,76.5939,76.7293,127425.0
2020-07-14 09:45:00,102.05,102.07,101.89,101.89,151603.0,76.7368,76.7519,76.6165,76.6165,151603.0
2020-07-14 09:50:00,101.89,101.91,101.7,101.8,202591.0,76.6165,76.6315,76.4736,76.5488,202591.0
2020-07-14 09:55:00,101.81,101.94,101.76,101.88,150042.0,76.5563,76.6541,76.5187,76.609,150042.0
2020-07-14 10:00:00,101.87,101.92,101.82,101.83,92632.0,76.6015,76.6391,76.5639,76.5714,92632.0
2020-07-14 10:05:00,101.83,101.87,101.78,101.8,118045.0,76.5714,76.6015,76.5338,76.5488,118045.0
2020-07-14 10:10:00,101.81,101.89,101.8,101.82,164509.0,76.5563,76.6165,76.5488,76.5639,164509.0
2020-07-14 10:15:00,101.82,101.93,101.8,101.89,309093.0,76.5639,76.6466,76.5488,76.6165,309093.0
2020-07-14 10:20:00,101.89,102.04,101.88,101.97,207214.0,76.6165,76.7293,76.609,76.6767,207214.0
2020-07-14 10:25:00,101.98,102.08,101.94,102.08,141532.0,76.6842,76.7594,76.6541,76.7594,141532.0
2020-07-14 10:30:00,102.08,102.22,102.08,102.13,190602.0,76.7594,76.8646,76.7594,76.797,190602.0
2020-07-14 10:35:00,102.13,102.14,102.04,102.05,157419.0,76.797,76.8045,76.7293,76.7368,157419.0
2020-07-14 10:40:00,102.06,102.14,102.05,102.1,226479.0,76.7443,76.8045,76.7368,76.7744,226479.0
2020-07-14 10:45:00,102.1,102.13,102.02,102.12,119276.0,76.7744,76.797,76.7143,76.7894,119276.0
2020-07-14 10:50:00,102.11,102.13,102.08,102.13,246038.0,76.7819,76.797,76.7594,76.797,246038.0
2020-07-14 10:55:00,102.14,102.14,102.0,102.03,133702.0,76.8045,76.8045,76.6992,76.7218,133702.0
2020-07-14 11:00:00,102.04,102.11,101.93,102.02,258566.0,76.7293,76.7819,76.6466,76.7143,258566.0
2020-07-14 11:05:00,102.02,102.16,101.94,102.13,226438.0,76.7143,76.8195,76.6541,76.797,226438.0
2020-07-14 11:10:00,102.13,102.21,102.11,102.17,112578.0,76.797,76.8571,76.7819,76.827,112578.0
2020-07-14 11:15:00,102.19,102.23,102.04,102.22,74554.0,76.8421,76.8722,76.7293,76.8646,74554.0
2020-07-14 11:20:00,102.21,102.28,102.13,102.14,155338.0,76.8571,76.9098,76.797,76.8045,155338.0
2020-07-14 11:25:00,102.14,102.19,102.1,102.13,81044.0,76.8045,76.8421,76.7744,76.797,81044.0
2020-07-14 11:30:00,102.13,102.25,102.12,102.24,123956.0,76.797,76.8872,76.7894,76.8797,123956.0
2020-07-14 11:35:00,102.25,102.28,102.16,102.17,70346.0,76.8872,76.9098,76.8195,76.827,70346.0
2020-07-14 11:40:00,102.17,102.24,102.16,102.21,104481.0,76.827,76.8797,76.8195,76.8571,104481.0
2020-07-14 11:45:00,102.22,102.23,102.13,102.17,50114.0,76.8646,76.8722,76.797,76.827,50114.0
2020-07-14 11:50:00,102.18,102.2,102.12,102.12,31661.0,76.8346,76.8496,76.7894,76.7894,31661.0
2020-07-14 11:55:00,102.12,102.15,102.09,102.13,40668.0,76.7894,76.812,76.7669,76.797,40668.0
2020-07-14 12:00:00,102.13,102.15,102.07,102.12,92797.0,76.797,76.812,76.7519,76.7894,92797.0
2020-07-14 12:05:00,102.11,102.11,102.02,102.05,70736.0,76.7819,76.7819,76.7143,76.7368,70736.0
2020-07-14 12:10:00,102.05,102.16,102.05,102.13,59013.0,76.7368,76.8195,76.7368,76.797,59013.0
2020-07-14 12:15:00,102.13,102.19,102.11,102.18,135090.0,76.797,76.8421,76.7819,76.8346,135090.0
2020-07-14 12:20:00,102.17,102.19,102.14,102.17,59808.0,76.827,76.8421,76.8045,76.827,59808.0
2020-07-14 12:25:00,102.16,102.17,102.11,102.15,51328.0,76.8195,76.827,76.7819,76.812,51328.0
2020-07-14 12:30:00,102.17,102.29,102.16,102.2,94122.0,76.827,76.9173,76.8195,76.8496,94122.0
2020-07-14 12:35:00,102.21,102.32,102.2,102.25,63899.0,76.8571,76.9398,76.8496,76.8872,63899.0
2020-07-14 12:40:00,102.25,102.26,102.17,102.17,17482.0,76.8872,76.8947,76.827,76.827,17482.0
2020-07-14 12:45:00,102.18,102.31,102.18,102.29,20058.0,76.8346,76.9323,76.8346,76.9173,20058.0
2020-07-14 12:50:00,102.31,102.32,102.25,102.25,13709.0,76.9323,76.9398,76.8872,76.8872,13709.0
2020-07-14 12:55:00,102.26,102.26,102.2,102.24,19224.0,76.8947,76.8947,76.8496,76.8797,19224.0
2020-07-14 13:00:00,102.25,102.26,102.19,102.19,33988.0,76.8872,76.8947,76.8421,76.8421,33988.0
2020-07-14 13:05:00,102.2,102.21,102.12,102.14,26391.0,76.8496,76.8571,76.7894,76.8045,26391.0
2020-07-14 13:10:00,102.14,102.3,102.13,102.3,43002.0,76.8045,76.9248,76.797,76.9248,43002.0
2020-07-14 13:15:00,102.3,102.35,102.28,102.28,58565.0,76.9248,76.9624,76.9098,76.9098,58565.0
2020-07-14 13:20:00,102.27,102.36,102.27,102.35,52609.0,76.9022,76.9699,76.9022,76.9624,52609.0
2020-07-14 13:25:00,102.36,102.37,102.34,102.35,8339.0,76.9699,76.9774,76.9549,76.9624,8339.0
2020-07-14 13:30:00,102.34,102.41,102.33,102.36,35194.0,76.9549,77.0075,76.9474,76.9699,35194.0
2020-07-14 13:35:00,102.37,102.44,102.37,102.44,45866.0,76.9774,77.0301,76.9774,77.0301,45866.0
2020-07-14 13:40:00,102.44,102.44,102.4,102.42,48991.0,77.0301,77.0301,77.0,77.015,48991.0
2020-07-14 13:45:00,102.42,102.44,102.4,102.41,82246.0,77.015,77.0301,77.0,77.0075,82246.0
2020-07-14 13:50:00,102.41,102.45,102.37,102.41,155307.0,77.0075,77.0376,76.9774,77.0075,155307.0
2020-07-14 13:55:00,102.41,102.43,102.28,102.32,157711.0,77.0075,77.0226,76.9098,76.9398,157711.0
2020-07-14 14:00:00,102.32,102.35,102.27,102.32,174867.0,76.9398,76.9624,76.9022,76.9398,174867.0
2020-07-14 14:05:00,102.32,102.32,102.27,102.32,60748.0,76.9398,76.9398,76.9022,76.9398,60748.0
2020-07-14 14:10:00,102.32,102.37,102.31,102.34,27658.0,76.9398,76.9774,76.9323,76.9549,27658.0
2020-07-14 14:15:00,102.35,102.38,102.31,102.32,85161.0,76.9624,76.985,76.9323,76.9398,85161.0
2020-07-14 14:20:00,102.32,102.38,102.32,102.37,77060.0,76.9398,76.985,76.9398,76.9774,77060.0
2020-07-14 14:25:00,102.36,102.41,102.33,102.41,107308.0,76.9699,77.0075,76.9474,77.0075,107308.0
2020-07-14 14:30:00,102.41,102.44,102.4,102.41,68079.0,77.0075,77.0301,77.0,77.0075,68079.0
2020-07-14 14:35:00,102.42,102.44,102.33,102.34,80202.0,77.015,77.0301,76.9474,76.9549,80202.0
2020-07-14 14:40:00,102.35,102.38,102.34,102.35,41199.0,76.9624,76.985,76.9549,76.9624,41199.0
2020-07-14 14:45:00,102.36,102.39,102.3,102.31,52475.0,76.9699,76.9925,76.9248,76.9323,52475.0
2020-07-14 14:50:00,102.32,102.37,102.31,102.36,14672.0,76.9398,76.9774,76.9323,76.9699,14672.0
2020-07-14 14:55:00,102.37,102.4,102.34,102.39,63528.0,76.9774,77.0,76.9549,76.9925,63528.0
2020-07-14 15:00:00,102.39,102.41,102.32,102.32,63841.0,76.9925,77.0075,76.9398,76.9398,63841.0
2020-07-14 15:05:00,102.33,102.36,102.31,102.31,58048.0,76.9474,76.9699,76.9323,76.9323,58048.0
2020-07-14 15:10:00,102.33,102.36,102.3,102.32,14980.0,76.9474,76.9699,76.9248,76.9398,14980.0
2020-07-14 15:15:00,102.32,102.32,102.25,102.31,65389.0,76.9398,76.9398,76.8872,76.9323,65389.0
2020-07-14 15:20:00,102.29,102.41,102.29,102.4,160894.0,76.9173,77.0075,76.9173,77.0,160894.0
2020-07-14 15:25:00,102.4,102.46,102.4,102.41,127347.0,77.0,77.0451,77.0,77.0075,127347.0
2020-07-14 15:30:00,102.43,102.46,102.4,102.45,94403.0,77.0226,77.0451,77.0,77.0376,94403.0
2020-07-14 15:35:00,102.45,102.47,102.39,102.47,86369.0,77.0376,77.0526,76.9925,77.0526,86369.0
2020-07-14 15:40:00,102.47,102.5,102.45,102.48,86184.0,77.0526,77.0752,77.0376,77.0602,86184.0
2020-07-14 15:45:00,102.48,102.52,102.47,102.52,288184.0,77.0602,77.0902,77.0526,77.0902,288184.0
2020-07-14 15:50:00,102.52,102.56,102.5,102.51,179045.0,77.0902,77.1203,77.0752,77.0827,179045.0
2020-07-14 15:55:00,102.51,102.61,102.5,102.58,239473.0,77.0827,77.1579,77.0752,77.1353,239473.0
2020-07-15 09:30:00,103.13,103.24,103.08,103.16,49477.0,77.5489,77.6316,77.5113,77.5715,49477.0
2020-07-15 09:35:00,103.15,103.24,103.04,103.05,123011.0,77.564,77.6316,77.4812,77.4888,123011.0
2020-07-15 09:40:00,103.06,103.19,103.04,103.19,159884.0,77.4963,77.594,77.4812,77.594,159884.0
2020-07-15 09:45:00,103.19,103.19,103.13,103.18,83018.0,77.594,77.594,77.5489,77.5865,83018.0
2020-07-15 09:50:00,103.19,103.2,103.08,103.15,74988.0,77.594,77.6016,77.5113,77.564,74988.0
2020-07-15 09:55:00,103.15,103.17,103.06,103.07,56088.0,77.564,77.579,77.4963,77.5038,56088.0
2020-07-15 10:00:00,103.07,103.08,102.98,102.99,86568.0,77.5038,77.5113,77.4361,77.4436,86568.0
2020-07-15 10:05:00,102.99,103.05,102.99,103.04,72580.0,77.4436,77.4888,77.4436,77.4812,72580.0
2020-07-15 10:10:00,103.05,103.05,102.96,102.99,84430.0,77.4888,77.4888,77.4211,77.4436,84430.0
2020-07-15 10:15:00,102.98,103.04,102.97,103.01,108033.0,77.4361,77.4812,77.4286,77.4587,108033.0
2020-07-15 10:20:00,103.01,103.05,103.01,103.04,102384.0,77.4587,77.4888,77.4587,77.4812,102384.0
2020-07-15 10:25:00,103.04,103.07,103.04,103.06,93228.0,77.4812,77.5038,77.4812,77.4963,93228.0
2020-07-15 10:30:00,103.06,103.12,103.06,103.12,133215.0,77.4963,77.5414,77.4963,77.5414,133215.0
2020-07-15 10:35:00,103.12,103.19,103.11,103.18,139887.0,77.5414,77.594,77.5339,77.5865,139887.0
2020-07-15 10:40:00,103.18,103.23,103.18,103.22,175021.0,77.5865,77.6241,77.5865,77.6166,175021.0
2020-07-15 10:45:00,103.23,103.26,103.22,103.26,86841.0,77.6241,77.6467,77.6166,77.6467,86841.0
2020-07-15 10:50:00,103.26,103.29,103.26,103.26,130447.0,77.6467,77.6692,77.6467,77.6467,130447.0
2020-07-15 10:55:00,103.25,103.3,103.25,103.26,95204.0,77.6392,77.6768,77.6392,77.6467,95204.0
2020-07-15 11:00:00,103.26,103.27,103.2,103.2,174248.0,77.6467,77.6542,77.6016,77.6016,174248.0
2020-07-15 11:05:00,103.2,103.22,103.14,103.16,81274.0,77.6016,77.6166,77.5564,77.5715,81274.0
2020-07-15 11:10:00,103.16,103.2,103.16,103.2,48906.0,77.5715,77.6016,77.5715,77.6016,48906.0
2020-07-15 11:15:00,103.19,103.2,103.14,103.15,38698.0,77.594,77.6016,77.5564,77.564,38698.0
2020-07-15 11:20:00,103.15,103.16,103.04,103.05,53027.0,77.564,77.5715,77.4812,77.4888,53027.0
2020-07-15 11:25:00,103.06,103.13,103.05,103.1,147388.0,77.4963,77.5489,77.4888,77.5264,147388.0
2020-07-15 11:30:00,103.11,103.16,103.1,103.15,31080.0,77.5339,77.5715,77.5264,77.564,31080.0
2020-07-15 11:35:00,103.15,103.17,103.06,103.06,50339.0,77.564,77.579,77.4963,77.4963,50339.0
2020-07-15 11:40:00,103.05,103.1,103.01,103.09,103138.0,77.4888,77.5264,77.4587,77.5188,103138.0
2020-07-15 11:45:00,103.09,103.1,102.99,103.0,46000.0,77.5188,77.5264,77.4436,77.4512,46000.0
2020-07-15 11:50:00,103.0,103.09,102.99,103.09,17725.0,77.4512,77.5188,77.4436,77.5188,17725.0
2020-07-15 11:55:00,103.09,103.1,102.97,102.97,30879.0,77.5188,77.5264,77.4286,77.4286,30879.0
2020-07-15 12:00:00,102.97,102.98,102.88,102.88,46628.0,77.4286,77.4361,77.3609,77.3609,46628.0
2020-07-15 12:05:00,102.89,102.99,102.89,102.97,32719.0,77.3685,77.4436,77.3685,77.4286,32719.0
2020-07-15 12:10:00,102.96,102.98,102.91,102.98,27883.0,77.4211,77.4361,77.3835,77.4361,27883.0
2020-07-15 12:15:00,102.98,103.07,102.98,103.07,58823.0,77.4361,77.5038,77.4361,77.5038,58823.0
2020-07-15 12:20:00,103.06,103.09,102.99,103.0,42891.0,77.4963,77.5188,77.4436,77.4512,42891.0
2020-07-15 12:25:00,103.01,103.1,102.99,103.09,26830.0,77.4587,77.5264,77.4436,77.5188,26830.0
2020-07-15 12:30:00,103.09,103.09,102.95,102.98,52382.0,77.5188,77.5188,77.4136,77.4361,52382.0
2020-07-15 12:35:00,102.98,103.03,102.96,102.98,30836.0,77.4361,77.4737,77.4211,77.4361,30836.0
2020-07-15 12:40:00,102.99,103.02,102.97,103.02,47816.0,77.4436,77.4662,77.4286,77.4662,47816.0
2020-07-15 12:45:00,103.02,103.08,103.0,103.06,57858.0,77.4662,77.5113,77.4512,77.4963,57858.0
2020-07-15 12:50:00,103.06,103.1,103.06,103.09,9936.0,77.4963,77.5264,77.4963,77.5188,9936.0
2020-07-15 12:55:00,103.09,103.11,103.08,103.09,18287.0,77.5188,77.5339,77.5113,77.5188,18287.0
2020-07-15 13:00:00,103.09,103.12,103.06,103.1,22262.0,77.5188,77.5414,77.4963,77.5264,22262.0
2020-07-15 13:05:00,103.1,103.17,103.1,103.14,30748.0,77.5264,77.579,77.5264,77.5564,30748.0
2020-07-15 13:10:00,103.16,103.16,103.11,103.12,34802.0,77.5715,77.5715,77.5339,77.5414,34802.0
2020-07-15 13:15:00,103.12,103.16,103.11,103.13,35446.0,77.5414,77.5715,77.5339,77.5489,35446.0
2020-07-15 13:20:00,103.14,103.17,103.13,103.14,39080.0,77.5564,77.579,77.5489,77.5564,39080.0
2020-07-15 13:25:00,103.14,103.14,103.09,103.11,14088.0,77.5564,77.5564,77.5188,77.5339,14088.0
2020-07-15 13:30:00,103.11,103.13,103.11,103.13,23972.0,77.5339,77.5489,77.5339,77.5489,23972.0
2020-07-15 13:35:00,103.13,103.15,103.12,103.14,110643.0,77.5489,77.564,77.5414,77.5564,110643.0
2020-07-15 13:40:00,103.13,103.14,103.11,103.12,7997.0,77.5489,77.5564,77.5339,77.5414,7997.0
2020-07-15 13:45:00,103.13,103.15,103.12,103.13,32247.0,77.5489,77.564,77.5414,77.5489,32247.0
2020-07-15 13:50:00,103.12,103.14,103.08,103.11,25595.0,77.5414,77.5564,77.5113,77.5339,25595.0
2020-07-15 13:55:00,103.11,103.12,103.07,103.09,25234.0,77.5339,77.5414,77.5038,77.5188,25234.0
2020-07-15 14:00:00,103.08,103.17,103.06,103.16,86257.0,77.5113,77.579,77.4963,77.5715,86257.0
2020-07-15 14:05:00,103.16,103.2,103.15,103.16,44418.0,77.5715,77.6016,77.564,77.5715,44418.0
2020-07-15 14:10:00,103.17,103.19,103.16,103.17,12292.0,77.579,77.594,77.5715,77.579,12292.0
2020-07-15 14:15:00,103.17,103.24,103.15,103.22,71685.0,77.579,77.6316,77.564,77.6166,71685.0
2020-07-15 14:20:00,103.23,103.23,103.17,103.21,49495.0,77.6241,77.6241,77.579,77.6091,49495.0
2020-07-15 14:25:00,103.21,103.25,103.18,103.22,34808.0,77.6091,77.6392,77.5865,77.6166,34808.0
2020-07-15 14:30:00,103.22,103.28,103.22,103.28,49397.0,77.6166,77.6617,77.6166,77.6617,49397.0
2020-07-15 14:35:00,103.27,103.28,103.23,103.25,47694.0,77.6542,77.6617,77.6241,77.6392,47694.0
2020-07-15 14:40:00,103.26,103.26,103.22,103.23,5056.0,77.6467,77.6467,77.6166,77.6241,5056.0
2020-07-15 14:45:00,103.23,103.26,103.22,103.26,12353.0,77.6241,77.6467,77.6166,77.6467,12353.0
2020-07-15 14:50:00,103.26,103.26,103.12,103.13,52570.0,77.6467,77.6467,77.5414,77.5489,52570.0
2020-07-15 14:55:00,103.13,103.19,103.13,103.15,22773.0,77.5489,77.594,77.5489,77.564,22773.0
2020-07-15 15:00:00,103.14,103.21,103.12,103.18,42046.0,77.5564,77.6091,77.5414,77.5865,42046.0
2020-07-15 15:05:00,103.17,103.18,103.12,103.15,45935.0,77.579,77.5865,77.5414,77.564,45935.0
2020-07-15 15:10:00,103.15,103.15,103.08,103.09,56822.0,77.564,77.564,77.5113,77.5188,56822.0
2020-07-15 15:15:00,103.09,103.16,103.04,103.16,34203.0,77.5188,77.5715,77.4812,77.5715,34203.0
2020-07-15 15:20:00,103.16,103.19,103.14,103.16,35797.0,77.5715,77.594,77.5564,77.5715,35797.0
2020-07-15 15:25:00,103.16,103.22,103.11,103.2,67757.0,77.5715,77.6166,77.5339,77.6016,67757.0
2020-07-15 15:30:00,103.21,103.23,103.19,103.22,85315.0,77.6091,77.6241,77.594,77.6166,85315.0
2020-07-15 15:35:00,103.22,103.22,103.17,103.2,105714.0,77.6166,77.6166,77.579,77.6016,105714.0
2020-07-15 15:40:00,103.2,103.22,103.17,103.22,55103.0,77.6016,77.6166,77.579,77.6166,55103.0
2020-07-15 15:45:00,103.22,103.28,103.2,103.25,104844.0,77.6166,77.6617,77.6016,77.6392,104844.0
2020-07-15 15:50:00,103.25,103.25,103.17,103.18,117516.0,77.6392,77.6392,77.579,77.5865,117516.0
2020-07-15 15:55:00,103.18,103.24,103.18,103.23,220047.0,77.5865,77.6316,77.5865,77.6241,220047.0
2020-07-16 09:30:00,103.2,103.24,103.09,103.17,111247.0,77.6016,77.6316,77.5188,77.579,111247.0
2020-07-16 09:35:00,103.15,103.21,103.13,103.19,205352.0,77.564,77.6091,77.5489,77.594,205352.0
2020-07-16 09:40:00,103.19,103.23,103.15,103.2,132508.0,77.594,77.6241,77.564,77.6016,132508.0
2020-07-16 09:45:00,103.21,103.24,103.18,103.21,63885.0,77.6091,77.6316,77.5865,77.6091,63885.0
2020-07-16 09:50:00,103.22,103.31,103.19,103.29,208688.0,77.6166,77.6843,77.594,77.6692,208688.0
2020-07-16 09:55:00,103.29,103.29,103.2,103.2,105093.0,77.6692,77.6692,77.6016,77.6016,105093.0
2020-07-16 10:00:00,103.21,103.24,103.16,103.18,87599.0,77.6091,77.6316,77.5715,77.5865,87599.0
2020-07-16 10:05:00,103.18,103.24,103.16,103.23,99082.0,77.5865,77.6316,77.5715,77.6241,99082.0
2020-07-16 10:10:00,103.24,103.32,103.24,103.31,66187.0,77.6316,77.6918,77.6316,77.6843,66187.0
2020-07-16 10:15:00,103.31,103.34,103.25,103.29,83768.0,77.6843,77.7068,77.6392,77.6692,83768.0
2020-07-16 10:20:00,103.28,103.31,103.26,103.29,114094.0,77.6617,77.6843,77.6467,77.6692,114094.0
2020-07-16 10:25:00,103.29,103.32,103.26,103.3,43029.0,77.6692,77.6918,77.6467,77.6768,43029.0
2020-07-16 10:30:00,103.3,103.32,103.3,103.32,32311.0,77.6768,77.6918,77.6768,77.6918,32311.0
2020-07-16 10:35:00,103.33,103.34,103.31,103.32,86848.0,77.6993,77.7068,77.6843,77.6918,86848.0
2020-07-16 10:40:00,103.33,103.34,103.31,103.34,61596.0,77.6993,77.7068,77.6843,77.7068,61596.0
2020-07-16 10:45:00,103.34,103.34,103.31,103.32,62444.0,77.7068,77.7068,77.6843,77.6918,62444.0
2020-07-16 10:50:00,103.31,103.34,103.31,103.33,99454.0,77.6843,77.7068,77.6843,77.6993,99454.0
2020-07-16 10:55:00,103.32,103.32,103.27,103.29,47225.0,77.6918,77.6918,77.6542,77.6692,47225.0
2020-07-16 11:00:00,103.29,103.3,103.28,103.29,4605.0,77.6692,77.6768,77.6617,77.6692,4605.0
2020-07-16 11:05:00,103.29,103.3,103.23,103.25,32925.0,77.6692,77.6768,77.6241,77.6392,32925.0
2020-07-16 11:10:00,103.26,103.28,103.25,103.27,54742.0,77.6467,77.6617,77.6392,77.6542,54742.0
2020-07-16 11:15:00,103.27,103.28,103.25,103.28,29085.0,77.6542,77.6617,77.6392,77.6617,29085.0
2020-07-16 11:20:00,103.28,103.3,103.27,103.3,27317.0,77.6617,77.6768,77.6542,77.6768,27317.0
2020-07-16 11:25:00,103.3,103.32,103.29,103.31,41308.0,77.6768,77.6918,77.6692,77.6843,41308.0
2020-07-16 11:30:00,103.3,103.31,103.28,103.29,4774.0,77.6768,77.6843,77.6617,77.6692,4774.0
2020-07-16 11:35:00,103.29,103.3,103.27,103.3,17990.0,77.6692,77.6768,77.6542,77.6768,17990.0
2020-07-16 11:40:00,103.31,103.31,103.27,103.28,21960.0,77.6843,77.6843,77.6542,77.6617,21960.0
2020-07-16 11:45:00,103.28,103.31,103.27,103.29,27280.0,77.6617,77.6843,77.6542,77.6692,27280.0
2020-07-16 11:50:00,103.29,103.31,103.28,103.31,21341.0,77.6692,77.6843,77.6617,77.6843,21341.0
2020-07-16 11:55:00,103.31,103.31,103.3,103.31,17609.0,77.6843,77.6843,77.6768,77.6843,17609.0
2020-07-16 12:00:00,103.31,103.31,103.28,103.29,57796.0,77.6843,77.6843,77.6617,77.6692,57796.0
2020-07-16 12:05:00,103.3,103.3,103.29,103.3,22042.0,77.6768,77.6768,77.6692,77.6768,22042.0
2020-07-16 12:10:00,103.3,103.3,103.28,103.29,26738.0,77.6768,77.6768,77.6617,77.6692,26738.0
2020-07-16 12:15:00,103.29,103.29,103.26,103.26,40030.0,77.6692,77.6692,77.6467,77.6467,40030.0
2020-07-16 12:20:00,103.27,103.27,103.23,103.24,45385.0,77.6542,77.6542,77.6241,77.6316,45385.0
2020-07-16 12:25:00,103.25,103.26,103.24,103.26,54301.0,77.6392,77.6467,77.6316,77.6467,54301.0
2020-07-16 12:30:00,103.26,103.27,103.25,103.27,381564.0,77.6467,77.6542,77.6392,77.6542,381564.0
2020-07-16 12:35:00,103.27,103.28,103.26,103.28,50697.0,77.6542,77.6617,77.6467,77.6617,50697.0
2020-07-16 12:40:00,103.28,103.31,103.27,103.31,172594.0,77.6617,77.6843,77.6542,77.6843,172594.0
2020-07-16 12:45:00,103.31,103.31,103.3,103.31,23845.0,77.6843,77.6843,77.6768,77.6843,23845.0
2020-07-16 12:50:00,103.31,103.31,103.3,103.31,12576.0,77.6843,77.6843,77.6768,77.6843,12576.0
2020-07-16 12:55:00,103.31,103.31,103.27,103.28,49397.0,77.6843,77.6843,77.6542,77.6617,49397.0
2020-07-16 13:00:00,103.28,103.29,103.27,103.29,85637.0,77.6617,77.6692,77.6542,77.6692,85637.0
2020-07-16 13:05:00,103.29,103.3,103.28,103.3,25979.0,77.6692,77.6768,77.6617,77.6768,25979.0
2020-07-16 13:10:00,103.3,103.31,103.29,103.31,28552.0,77.6768,77.6843,77.6692,77.6843,28552.0
2020-07-16 13:15:00,103.31,103.32,103.3,103.32,42890.0,77.6843,77.6918,77.6768,77.6918,42890.0
2020-07-16 13:20:00,103.32,103.32,103.31,103.31,20153.0,77.6918,77.6918,77.6843,77.6843,20153.0
2020-07-16 13:25:00,103.32,103.32,103.3,103.31,39801.0,77.6918,77.6918,77.6768,77.6843,39801.0
2020-07-16 13:30:00,103.31,103.31,103.29,103.3,25179.0,77.6843,77.6843,77.6692,77.6768,25179.0
2020-07-16 13:35:00,103.3,103.3,103.28,103.28,29907.0,77.6768,77.6768,77.6617,77.6617,29907.0
2020-07-16 13:40:00,103.29,103.3,103.28,103.3,34367.0,77.6692,77.6768,77.6617,77.6768,34367.0
2020-07-16 13:45:00,103.3,103.3,103.29,103.29,23756.0,77.6768,77.6768,77.6692,77.6692,23756.0
2020-07-16 13:50:00,103.3,103.31,103.29,103.31,47856.0,77.6768,77.6843,77.6692,77.6843,47856.0
2020-07-16 13:55:00,103.31,103.31,103.26,103.26,53483.0,77.6843,77.6843,77.6467,77.6467,53483.0
2020-07-16 14:00:00,103.26,103.27,103.26,103.27,8763.0,77.6467,77.6542,77.6467,77.6542,8763.0
2020-07-16 14:05:00,103.27,103.29,103.26,103.28,1354177.0,77.6542,77.6692,77.6467,77.6617,1354177.0
2020-07-16 14:10:00,103.29,103.3,103.28,103.3,38300.0,77.6692,77.6768,77.6617,77.6768,38300.0
2020-07-16 14:15:00,103.3,103.31,103.28,103.29,75212.0,77.6768,77.6843,77.6617,77.6692,75212.0
2020-07-16 14:20:00,103.29,103.29,103.28,103.29,65591.0,77.6692,77.6692,77.6617,77.6692,65591.0
2020-07-16 14:25:00,103.29,103.3,103.28,103.3,85541.0,77.6692,77.6768,77.6617,77.6768,85541.0
2020-07-16 14:30:00,103.3,103.31,103.29,103.3,77523.0,77.6768,77.6843,77.6692,77.6768,77523.0
2020-07-16 14:35:00,103.3,103.3,103.29,103.3,16926.0,77.6768,77.6768,77.6692,77.6768,16926.0
2020-07-16 14:40:00,103.3,103.3,103.28,103.29,47828.0,77.6768,77.6768,77.6617,77.6692,47828.0
2020-07-16 14:45:00,103.28,103.28,103.18,103.18,106368.0,77.6617,77.6617,77.5865,77.5865,106368.0
2020-07-16 14:50:00,103.19,103.23,103.18,103.19,57210.0,77.594,77.6241,77.5865,77.594,57210.0
2020-07-16 14:55:00,103.19,103.22,103.18,103.19,54614.0,77.594,77.6166,77.5865,77.594,54614.0
2020-07-16 15:00:00,103.19,103.2,103.17,103.19,25308.0,77.594,77.6016,77.579,77.594,25308.0
2020-07-16 15:05:00,103.19,103.2,103.18,103.2,109003.0,77.594,77.6016,77.5865,77.6016,109003.0
2020-07-16 15:10:00,103.2,103.2,103.19,103.2,21894.0,77.6016,77.6016,77.594,77.6016,21894.0
2020-07-16 15:15:00,103.2,103.22,103.19,103.22,125798.0,77.6016,77.6166,77.594,77.6166,125798.0
2020-07-16 15:20:00,103.22,103.24,103.21,103.23,198539.0,77.6166,77.6316,77.6091,77.6241,198539.0
2020-07-16 15:25:00,103.24,103.32,103.23,103.32,245148.0,77.6316,77.6918,77.6241,77.6918,245148.0
2020-07-16 15:30:00,103.32,103.34,103.31,103.33,429085.0,77.6918,77.7068,77.6843,77.6993,429085.0
2020-07-16 15:35:00,103.34,103.37,103.33,103.37,103317.0,77.7068,77.7294,77.6993,77.7294,103317.0
2020-07-16 15:40:00,103.37,103.38,103.31,103.32,129919.0,77.7294,77.7369,77.6843,77.6918,129919.0
2020-07-16 15:45:00,103.32,103.33,103.26,103.28,90741.0,77.6918,77.6993,77.6467,77.6617,90741.0
2020-07-16 15:50:00,103.27,103.3,103.24,103.26,241233.0,77.6542,77.6768,77.6316,77.6467,241233.0
2020-07-16 15:55:00,103.26,103.34,103.25,103.3,225601.0,77.6467,77.7068,77.6392,77.6768,225601.0
2020-07-17 09:30:00,103.55,103.55,103.46,103.49,29918.0,77.8647,77.8647,77.7971,77.8196,29918.0
2020-07-17 09:35:00,103.5,103.53,103.46,103.46,67245.0,77.8271,77.8497,77.7971,77.7971,67245.0
2020-07-17 09:40:00,103.45,103.49,103.4,103.48,53271.0,77.7895,77.8196,77.7519,77.8121,53271.0
2020-07-17 09:45:00,103.48,103.52,103.45,103.47,27130.0,77.8121,77.8422,77.7895,77.8046,27130.0
2020-07-17 09:50:00,103.48,103.51,103.46,103.48,11060.0,77.8121,77.8347,77.7971,77.8121,11060.0
2020-07-17 09:55:00,103.47,103.48,103.44,103.45,35128.0,77.8046,77.8121,77.782,77.7895,35128.0
2020-07-17 10:00:00,103.45,103.48,103.38,103.41,80732.0,77.7895,77.8121,77.7369,77.7595,80732.0
2020-07-17 10:05:00,103.41,103.44,103.4,103.41,37152.0,77.7595,77.782,77.7519,77.7595,37152.0
2020-07-17 10:10:00,103.4,103.44,103.39,103.44,24430.0,77.7519,77.782,77.7444,77.782,24430.0
2020-07-17 10:15:00,103.43,103.46,103.41,103.42,51333.0,77.7745,77.7971,77.7595,77.767,51333.0
2020-07-17 10:20:00,103.41,103.43,103.35,103.36,73132.0,77.7595,77.7745,77.7144,77.7219,73132.0
2020-07-17 10:25:00,103.36,103.36,103.28,103.31,71449.0,77.7219,77.7219,77.6617,77.6843,71449.0
2020-07-17 10:30:00,103.31,103.31,103.26,103.27,61516.0,77.6843,77.6843,77.6467,77.6542,61516.0
2020-07-17 10:35:00,103.28,103.34,103.28,103.33,44293.0,77.6617,77.7068,77.6617,77.6993,44293.0
2020-07-17 10:40:00,103.33,103.37,103.33,103.34,11461.0,77.6993,77.7294,77.6993,77.7068,11461.0
2020-07-17 10:45:00,103.34,103.37,103.32,103.36,30098.0,77.7068,77.7294,77.6918,77.7219,30098.0
2020-07-17 10:50:00,103.36,103.4,103.36,103.4,63358.0,77.7219,77.7519,77.7219,77.7519,63358.0
2020-07-17 10:55:00,103.39,103.41,103.38,103.41,35880.0,77.7444,77.7595,77.7369,77.7595,35880.0
2020-07-17 11:00:00,103.41,103.43,103.4,103.4,18136.0,77.7595,77.7745,77.7519,77.7519,18136.0
2020-07-17 11:05:00,103.4,103.42,103.39,103.42,51784.0,77.7519,77.767,77.7444,77.767,51784.0
2020-07-17 11:10:00,103.43,103.43,103.42,103.42,9514.0,77.7745,77.7745,77.767,77.767,9514.0
2020-07-17 11:15:00,103.41,103.43,103.39,103.39,21752.0,77.7595,77.7745,77.7444,77.7444,21752.0
2020-07-17 11:20:00,103.4,103.41,103.39,103.41,17262.0,77.7519,77.7595,77.7444,77.7595,17262.0
2020-07-17 11:25:00,103.4,103.4,103.36,103.37,132487.0,77.7519,77.7519,77.7219,77.7294,132487.0
2020-07-17 11:30:00,103.38,103.38,103.36,103.36,24958.0,77.7369,77.7369,77.7219,77.7219,24958.0
2020-07-17 11:35:00,103.37,103.38,103.35,103.37,35271.0,77.7294,77.7369,77.7144,77.7294,35271.0
2020-07-17 11:40:00,103.37,103.37,103.35,103.36,65830.0,77.7294,77.7294,77.7144,77.7219,65830.0
2020-07-17 11:45:00,103.36,103.36,103.34,103.34,17429.0,77.7219,77.7219,77.7068,77.7068,17429.0
2020-07-17 11:50:00,103.34,103.4,103.34,103.4,16758.0,77.7068,77.7519,77.7068,77.7519,16758.0
2020-07-17 11:55:00,103.4,103.42,103.39,103.41,44721.0,77.7519,77.767,77.7444,77.7595,44721.0
2020-07-17 12:00:00,103.42,103.42,103.41,103.42,14850.0,77.767,77.767,77.7595,77.767,14850.0
2020-07-17 12:05:00,103.42,103.45,103.42,103.45,23118.0,77.767,77.7895,77.767,77.7895,23118.0
2020-07-17 12:10:00,103.45,103.45,103.43,103.44,12341.0,77.7895,77.7895,77.7745,77.782,12341.0
2020-07-17 12:15:00,103.43,103.44,103.43,103.43,10416.0,77.7745,77.782,77.7745,77.7745,10416.0
2020-07-17 12:20:00,103.44,103.46,103.43,103.45,17736.0,77.782,77.7971,77.7745,77.7895,17736.0
2020-07-17 12:25:00,103.45,103.46,103.43,103.43,30051.0,77.7895,77.7971,77.7745,77.7745,30051.0
2020-07-17 12:30:00,103.43,103.43,103.4,103.41,35277.0,77.7745,77.7745,77.7519,77.7595,35277.0
2020-07-17 12:35:00,103.41,103.43,103.41,103.42,21984.0,77.7595,77.7745,77.7595,77.767,21984.0
2020-07-17 12:40:00,103.42,103.43,103.41,103.42,9112.0,77.767,77.7745,77.7595,77.767,9112.0
2020-07-17 12:45:00,103.42,103.44,103.41,103.44,18100.0,77.767,77.782,77.7595,77.782,18100.0
2020-07-17 12:50:00,103.44,103.44,103.41,103.42,48904.0,77.782,77.782,77.7595,77.767,48904.0
2020-07-17 12:55:00,103.41,103.44,103.41,103.43,176020.0,77.7595,77.782,77.7595,77.7745,176020.0
2020-07-17 13:00:00,103.43,103.43,103.41,103.41,10156.0,77.7745,77.7745,77.7595,77.7595,10156.0
2020-07-17 13:05:00,103.42,103.43,103.41,103.42,45830.0,77.767,77.7745,77.7595,77.767,45830.0
2020-07-17 13:10:00,103.41,103.42,103.4,103.41,7906.0,77.7595,77.767,77.7519,77.7595,7906.0
2020-07-17 13:15:00,103.41,103.42,103.37,103.38,135442.0,77.7595,77.767,77.7294,77.7369,135442.0
2020-07-17 13:20:00,103.39,103.42,103.38,103.42,26827.0,77.7444,77.767,77.7369,77.767,26827.0
2020-07-17 13:25:00,103.43,103.43,103.41,103.42,8346.0,77.7745,77.7745,77.7595,77.767,8346.0
2020-07-17 13:30:00,103.42,103.43,103.39,103.4,9510.0,77.767,77.7745,77.7444,77.7519,9510.0
2020-07-17 13:35:00,103.39,103.4,103.39,103.4,14336.0,77.7444,77.7519,77.7444,77.7519,14336.0
2020-07-17 13:40:00,103.4,103.44,103.4,103.42,84547.0,77.7519,77.782,77.7519,77.767,84547.0
2020-07-17 13:45:00,103.42,103.43,103.41,103.43,10891.0,77.767,77.7745,77.7595,77.7745,10891.0
2020-07-17 13:50:00,103.42,103.45,103.4,103.44,34267.0,77.767,77.7895,77.7519,77.782,34267.0
2020-07-17 13:55:00,103.44,103.44,103.41,103.42,26405.0,77.782,77.782,77.7595,77.767,26405.0
2020-07-17 14:00:00,103.41,103.44,103.4,103.43,45990.0,77.7595,77.782,77.7519,77.7745,45990.0
2020-07-17 14:05:00,103.43,103.45,103.42,103.45,19074.0,77.7745,77.7895,77.767,77.7895,19074.0
2020-07-17 14:10:00,103.45,103.46,103.43,103.45,23948.0,77.7895,77.7971,77.7745,77.7895,23948.0
2020-07-17 14:15:00,103.45,103.48,103.44,103.48,21599.0,77.7895,77.8121,77.782,77.8121,21599.0
2020-07-17 14:20:00,103.48,103.53,103.47,103.53,120336.0,77.8121,77.8497,77.8046,77.8497,120336.0
2020-07-17 14:25:00,103.53,103.59,103.52,103.59,382676.0,77.8497,77.8948,77.8422,77.8948,382676.0
2020-07-17 14:30:00,103.59,103.59,103.56,103.57,15602.0,77.8948,77.8948,77.8723,77.8798,15602.0
2020-07-17 14:35:00,103.56,103.57,103.55,103.57,16559.0,77.8723,77.8798,77.8647,77.8798,16559.0
2020-07-17 14:40:00,103.58,103.59,103.57,103.59,33193.0,77.8873,77.8948,77.8798,77.8948,33193.0
2020-07-17 14:45:00,103.59,103.59,103.57,103.59,6187.0,77.8948,77.8948,77.8798,77.8948,6187.0
2020-07-17 14:50:00,103.59,103.69,103.59,103.69,607941.0,77.8948,77.97,77.8948,77.97,607941.0
2020-07-17 14:55:00,103.69,103.69,103.66,103.67,25204.0,77.97,77.97,77.9475,77.955,25204.0
2020-07-17 15:00:00,103.67,103.67,103.63,103.65,58586.0,77.955,77.955,77.9249,77.9399,58586.0
2020-07-17 15:05:00,103.65,103.68,103.64,103.67,18417.0,77.9399,77.9625,77.9324,77.955,18417.0
2020-07-17 15:10:00,103.66,103.67,103.62,103.65,46853.0,77.9475,77.955,77.9174,77.9399,46853.0
2020-07-17 15:15:00,103.65,103.67,103.64,103.67,41950.0,77.9399,77.955,77.9324,77.955,41950.0
2020-07-17 15:20:00,103.66,103.7,103.65,103.69,37811.0,77.9475,77.9775,77.9399,77.97,37811.0
2020-07-17 15:25:00,103.69,103.71,103.68,103.69,12397.0,77.97,77.9851,77.9625,77.97,12397.0
2020-07-17 15:30:00,103.69,103.73,103.69,103.73,69160.0,77.97,78.0001,77.97,78.0001,69160.0
2020-07-17 15:35:00,103.73,103.74,103.71,103.71,85383.0,78.0001,78.0076,77.9851,77.9851,85383.0
2020-07-17 15:40:00,103.71,103.72,103.7,103.7,23609.0,77.9851,77.9926,77.9775,77.9775,23609.0
2020-07-17 15:45:00,103.7,103.71,103.68,103.68,29014.0,77.9775,77.9851,77.9625,77.9625,29014.0
2020-07-17 15:50:00,103.69,103.74,103.68,103.69,113821.0,77.97,78.0076,77.9625,77.97,113821.0
2020-07-17 15:55:00,103.7,103.71,103.67,103.68,62343.0,77.9775,77.9851,77.955,77.9625,62343.0
2020-07-20 09:30:00,103.74,103.81,103.71,103.81,56913.0,78.0076,78.0602,77.9851,78.0602,56913.0
2020-07-20 09:35:00,103.83,103.83,103.67,103.81,123146.0,78.0753,78.0753,77.955,78.0602,123146.0
2020-07-20 09:40:00,103.81,103.82,103.69,103.74,51649.0,78.0602,78.0678,77.97,78.0076,51649.0
2020-07-20 09:45:00,103.73,103.75,103.7,103.7,59272.0,78.0001,78.0151,77.9775,77.9775,59272.0
2020-07-20 09:50:00,103.68,103.79,103.68,103.76,33271.0,77.9625,78.0452,77.9625,78.0227,33271.0
2020-07-20 09:55:00,103.76,103.78,103.71,103.77,45511.0,78.0227,78.0377,77.9851,78.0302,45511.0
2020-07-20 10:00:00,103.78,103.79,103.72,103.78,32862.0,78.0377,78.0452,77.9926,78.0377,32862.0
2020-07-20 10:05:00,103.78,103.85,103.78,103.83,69955.0,78.0377,78.0903,78.0377,78.0753,69955.0
2020-07-20 10:10:00,103.83,103.89,103.83,103.88,94166.0,78.0753,78.1204,78.0753,78.1129,94166.0
2020-07-20 10:15:00,103.88,103.9,103.86,103.89,41008.0,78.1129,78.1279,78.0978,78.1204,41008.0
2020-07-20 10:20:00,103.9,103.95,103.87,103.94,70662.0,78.1279,78.1655,78.1054,78.158,70662.0
2020-07-20 10:25:00,103.94,104.0,103.94,104.0,39806.0,78.158,78.2031,78.158,78.2031,39806.0
2020-07-20 10:30:00,104.0,104.04,104.0,104.02,38095.0,78.2031,78.2332,78.2031,78.2182,38095.0
2020-07-20 10:35:00,104.02,104.03,103.98,104.01,58076.0,78.2182,78.2257,78.1881,78.2106,58076.0
2020-07-20 10:40:00,104.0,104.06,104.0,104.06,39923.0,78.2031,78.2482,78.2031,78.2482,39923.0
2020-07-20 10:45:00,104.05,104.06,104.04,104.05,23644.0,78.2407,78.2482,78.2332,78.2407,23644.0
2020-07-20 10:50:00,104.06,104.06,104.03,104.03,25059.0,78.2482,78.2482,78.2257,78.2257,25059.0
2020-07-20 10:55:00,104.03,104.04,104.03,104.04,21988.0,78.2257,78.2332,78.2257,78.2332,21988.0
2020-07-20 11:00:00,104.04,104.04,104.01,104.03,45226.0,78.2332,78.2332,78.2106,78.2257,45226.0
2020-07-20 11:05:00,104.03,104.06,104.02,104.05,33331.0,78.2257,78.2482,78.2182,78.2407,33331.0
2020-07-20 11:10:00,104.05,104.08,104.05,104.08,40963.0,78.2407,78.2633,78.2407,78.2633,40963.0
2020-07-20 11:15:00,104.08,104.09,104.07,104.09,37717.0,78.2633,78.2708,78.2558,78.2708,37717.0
2020-07-20 11:20:00,104.09,104.09,104.05,104.07,47785.0,78.2708,78.2708,78.2407,78.2558,47785.0
2020-07-20 11:25:00,104.07,104.09,104.07,104.09,13750.0,78.2558,78.2708,78.2558,78.2708,13750.0
2020-07-20 11:30:00,104.09,104.1,104.08,104.1,77249.0,78.2708,78.2783,78.2633,78.2783,77249.0
2020-07-20 11:35:00,104.1,104.11,104.09,104.11,41455.0,78.2783,78.2858,78.2708,78.2858,41455.0
2020-07-20 11:40:00,104.11,104.12,104.11,104.12,32999.0,78.2858,78.2934,78.2858,78.2934,32999.0
2020-07-20 11:45:00,104.12,104.13,104.11,104.13,27997.0,78.2934,78.3009,78.2858,78.3009,27997.0
2020-07-20 11:50:00,104.13,104.14,104.12,104.14,59349.0,78.3009,78.3084,78.2934,78.3084,59349.0
2020-07-20 11:55:00,104.14,104.15,104.12,104.12,48380.0,78.3084,78.3159,78.2934,78.2934,48380.0
2020-07-20 12:00:00,104.12,104.13,104.07,104.09,42566.0,78.2934,78.3009,78.2558,78.2708,42566.0
2020-07-20 12:05:00,104.09,104.1,104.08,104.08,13750.0,78.2708,78.2783,78.2633,78.2633,13750.0
2020-07-20 12:10:00,104.09,104.11,104.08,104.1,19256.0,78.2708,78.2858,78.2633,78.2783,19256.0
2020-07-20 12:15:00,104.1,104.11,104.1,104.11,13332.0,78.2783,78.2858,78.2783,78.2858,13332.0
2020-07-20 12:20:00,104.11,104.11,104.1,104.11,1900.0,78.2858,78.2858,78.2783,78.2858,1900.0
2020-07-20 12:25:00,104.1,104.11,104.09,104.09,32031.0,78.2783,78.2858,78.2708,78.2708,32031.0
2020-07-20 12:30:00,104.09,104.11,104.09,104.11,11787.0,78.2708,78.2858,78.2708,78.2858,11787.0
2020-07-20 12:35:00,104.11,104.11,104.1,104.1,1252.0,78.2858,78.2858,78.2783,78.2783,1252.0
2020-07-20 12:40:00,104.11,104.11,104.1,104.11,4031.0,78.2858,78.2858,78.2783,78.2858,4031.0
2020-07-20 12:45:00,104.11,104.11,104.1,104.11,11607.0,78.2858,78.2858,78.2783,78.2858,11607.0
2020-07-20 12:50:00,104.11,104.11,104.1,104.11,12147.0,78.2858,78.2858,78.2783,78.2858,12147.0
2020-07-20 12:55:00,104.11,104.11,104.1,104.11,20578.0,78.2858,78.2858,78.2783,78.2858,20578.0
2020-07-20 13:00:00,104.11,104.11,104.1,104.11,37063.0,78.2858,78.2858,78.2783,78.2858,37063.0
2020-07-20 13:05:00,104.11,104.11,104.1,104.11,152493.0,78.2858,78.2858,78.2783,78.2858,152493.0
2020-07-20 13:10:00,104.11,104.11,104.1,104.11,21763.0,78.2858,78.2858,78.2783,78.2858,21763.0
2020-07-20 13:15:00,104.11,104.12,104.1,104.12,12652.0,78.2858,78.2934,78.2783,78.2934,12652.0
2020-07-20 13:20:00,104.12,104.13,104.12,104.13,60775.0,78.2934,78.3009,78.2934,78.3009,60775.0
2020-07-20 13:25:00,104.13,104.13,104.12,104.12,13394.0,78.3009,78.3009,78.2934,78.2934,13394.0
2020-07-20 13:30:00,104.13,104.13,104.13,104.13,4423.0,78.3009,78.3009,78.3009,78.3009,4423.0
2020-07-20 13:35:00,104.13,104.13,104.12,104.13,30871.0,78.3009,78.3009,78.2934,78.3009,30871.0
2020-07-20 13:40:00,104.13,104.18,104.13,104.18,46723.0,78.3009,78.3385,78.3009,78.3385,46723.0
2020-07-20 13:45:00,104.18,104.18,104.17,104.18,20505.0,78.3385,78.3385,78.331,78.3385,20505.0
2020-07-20 13:50:00,104.18,104.2,104.17,104.19,54653.0,78.3385,78.3535,78.331,78.346,54653.0
2020-07-20 13:55:00,104.19,104.2,104.18,104.2,54344.0,78.346,78.3535,78.3385,78.3535,54344.0
2020-07-20 14:00:00,104.2,104.21,104.19,104.2,41058.0,78.3535,78.361,78.346,78.3535,41058.0
2020-07-20 14:05:00,104.21,104.22,104.2,104.22,70397.0,78.361,78.3685,78.3535,78.3685,70397.0
2020-07-20 14:10:00,104.22,104.22,104.21,104.22,33394.0,78.3685,78.3685,78.361,78.3685,33394.0
2020-07-20 14:15:00,104.22,104.22,104.21,104.22,17577.0,78.3685,78.3685,78.361,78.3685,17577.0
2020-07-20 14:20:00,104.22,104.22,104.2,104.2,2336.0,78.3685,78.3685,78.3535,78.3535,2336.0
2020-07-20 14:25:00,104.21,104.22,104.2,104.21,9784.0,78.361,78.3685,78.3535,78.361,9784.0
2020-07-20 14:30:00,104.22,104.23,104.21,104.23,29239.0,78.3685,78.3761,78.361,78.3761,29239.0
2020-07-20 14:35:00,104.23,104.23,104.22,104.23,4468.0,78.3761,78.3761,78.3685,78.3761,4468.0
2020-07-20 14:40:00,104.23,104.23,104.22,104.23,1103.0,78.3761,78.3761,78.3685,78.3761,1103.0
2020-07-20 14:45:00,104.23,104.24,104.22,104.23,110557.0,78.3761,78.3836,78.3685,78.3761,110557.0
2020-07-20 14:50:00,104.23,104.23,104.21,104.21,11657.0,78.3761,78.3761,78.361,78.361,11657.0
2020-07-20 14:55:00,104.21,104.22,104.19,104.21,20422.0,78.361,78.3685,78.346,78.361,20422.0
2020-07-20 15:00:00,104.21,104.22,104.21,104.22,14884.0,78.361,78.3685,78.361,78.3685,14884.0
2020-07-20 15:05:00,104.22,104.22,104.2,104.2,12473.0,78.3685,78.3685,78.3535,78.3535,12473.0
2020-07-20 15:10:00,104.21,104.21,104.18,104.2,8016.0,78.361,78.361,78.3385,78.3535,8016.0
2020-07-20 15:15:00,104.2,104.25,104.19,104.25,27724.0,78.3535,78.3911,78.346,78.3911,27724.0
2020-07-20 15:20:00,104.24,104.28,104.24,104.27,30521.0,78.3836,78.4137,78.3836,78.4061,30521.0
2020-07-20 15:25:00,104.27,104.31,104.26,104.3,23874.0,78.4061,78.4362,78.3986,78.4287,23874.0
2020-07-20 15:30:00,104.3,104.33,104.3,104.33,25395.0,78.4287,78.4513,78.4287,78.4513,25395.0
2020-07-20 15:35:00,104.33,104.35,104.32,104.34,11927.0,78.4513,78.4663,78.4437,78.4588,11927.0
2020-07-20 15:40:00,104.34,104.34,104.28,104.29,24333.0,78.4588,78.4588,78.4137,78.4212,24333.0
2020-07-20 15:45:00,104.3,104.31,104.29,104.3,37944.0,78.4287,78.4362,78.4212,78.4287,37944.0
2020-07-20 15:50:00,104.3,104.31,104.28,104.3,106139.0,78.4287,78.4362,78.4137,78.4287,106139.0
2020-07-20 15:55:00,104.3,104.31,104.3,104.31,178511.0,78.4287,78.4362,78.4287,78.4362,178511.0
2020-07-21 09:30:00,104.66,104.69,104.56,104.64,137343.0,78.6994,78.722,78.6242,78.6844,137343.0
2020-07-21 09:35:00,104.64,104.69,104.63,104.68,62019.0,78.6844,78.722,78.6769,78.7144,62019.0
2020-07-21 09:40:00,104.67,104.72,104.66,104.72,48653.0,78.7069,78.7445,78.6994,78.7445,48653.0
2020-07-21 09:45:00,104.72,104.73,104.7,104.72,130212.0,78.7445,78.752,78.7295,78.7445,130212.0
2020-07-21 09:50:00,104.72,104.78,104.71,104.78,60292.0,78.7445,78.7896,78.737,78.7896,60292.0
2020-07-21 09:55:00,104.78,104.81,104.76,104.77,44291.0,78.7896,78.8122,78.7746,78.7821,44291.0
2020-07-21 10:00:00,104.78,104.8,104.76,104.78,85456.0,78.7896,78.8047,78.7746,78.7896,85456.0
2020-07-21 10:05:00,104.78,104.79,104.76,104.78,35534.0,78.7896,78.7972,78.7746,78.7896,35534.0
2020-07-21 10:10:00,104.77,104.8,104.76,104.78,25534.0,78.7821,78.8047,78.7746,78.7896,25534.0
2020-07-21 10:15:00,104.78,104.78,104.73,104.73,44473.0,78.7896,78.7896,78.752,78.752,44473.0
2020-07-21 10:20:00,104.73,104.74,104.71,104.72,24806.0,78.752,78.7596,78.737,78.7445,24806.0
2020-07-21 10:25:00,104.72,104.72,104.63,104.66,59316.0,78.7445,78.7445,78.6769,78.6994,59316.0
2020-07-21 10:30:00,104.65,104.71,104.64,104.68,69725.0,78.6919,78.737,78.6844,78.7144,69725.0
2020-07-21 10:35:00,104.68,104.71,104.65,104.7,73050.0,78.7144,78.737,78.6919,78.7295,73050.0
2020-07-21 10:40:00,104.69,104.7,104.61,104.63,86329.0,78.722,78.7295,78.6618,78.6769,86329.0
2020-07-21 10:45:00,104.62,104.68,104.62,104.67,47557.0,78.6693,78.7144,78.6693,78.7069,47557.0
2020-07-21 10:50:00,104.68,104.69,104.67,104.69,89766.0,78.7144,78.722,78.7069,78.722,89766.0
2020-07-21 10:55:00,104.69,104.7,104.67,104.68,39271.0,78.722,78.7295,78.7069,78.7144,39271.0
2020-07-21 11:00:00,104.68,104.69,104.67,104.69,37633.0,78.7144,78.722,78.7069,78.722,37633.0
2020-07-21 11:05:00,104.69,104.69,104.66,104.67,16865.0,78.722,78.722,78.6994,78.7069,16865.0
2020-07-21 11:10:00,104.66,104.68,104.62,104.67,95561.0,78.6994,78.7144,78.6693,78.7069,95561.0
2020-07-21 11:15:00,104.67,104.71,104.67,104.71,66090.0,78.7069,78.737,78.7069,78.737,66090.0
2020-07-21 11:20:00,104.71,104.73,104.69,104.71,63085.0,78.737,78.752,78.722,78.737,63085.0
2020-07-21 11:25:00,104.71,104.72,104.69,104.7,40946.0,78.737,78.7445,78.722,78.7295,40946.0
2020-07-21 11:30:00,104.7,104.72,104.69,104.71,75489.0,78.7295,78.7445,78.722,78.737,75489.0
2020-07-21 11:35:00,104.71,104.71,104.68,104.69,32476.0,78.737,78.737,78.7144,78.722,32476.0
2020-07-21 11:40:00,104.69,104.71,104.67,104.69,66208.0,78.722,78.737,78.7069,78.722,66208.0
2020-07-21 11:45:00,104.69,104.69,104.64,104.65,37720.0,78.722,78.722,78.6844,78.6919,37720.0
2020-07-21 11:50:00,104.65,104.66,104.62,104.63,38286.0,78.6919,78.6994,78.6693,78.6769,38286.0
2020-07-21 11:55:00,104.63,104.66,104.62,104.65,77120.0,78.6769,78.6994,78.6693,78.6919,77120.0
2020-07-21 12:00:00,104.64,104.66,104.6,104.62,36011.0,78.6844,78.6994,78.6543,78.6693,36011.0
2020-07-21 12:05:00,104.62,104.64,104.6,104.63,32747.0,78.6693,78.6844,78.6543,78.6769,32747.0
2020-07-21 12:10:00,104.63,104.63,104.58,104.6,38097.0,78.6769,78.6769,78.6393,78.6543,38097.0
2020-07-21 12:15:00,104.59,104.62,104.59,104.62,23461.0,78.6468,78.6693,78.6468,78.6693,23461.0
2020-07-21 12:20:00,104.62,104.62,104.6,104.62,31977.0,78.6693,78.6693,78.6543,78.6693,31977.0
2020-07-21 12:25:00,104.61,104.66,104.59,104.66,57162.0,78.6618,78.6994,78.6468,78.6994,57162.0
2020-07-21 12:30:00,104.66,104.71,104.65,104.71,73667.0,78.6994,78.737,78.6919,78.737,73667.0
2020-07-21 12:35:00,104.71,104.76,104.7,104.76,294841.0,78.737,78.7746,78.7295,78.7746,294841.0
2020-07-21 12:40:00,104.76,104.86,104.76,104.86,651990.0,78.7746,78.8498,78.7746,78.8498,651990.0
2020-07-21 12:45:00,104.84,104.86,104.84,104.86,9805.0,78.8348,78.8498,78.8348,78.8498,9805.0
2020-07-21 12:50:00,104.86,104.88,104.86,104.87,7259.0,78.8498,78.8648,78.8498,78.8573,7259.0
2020-07-21 12:55:00,104.88,104.91,104.87,104.88,28762.0,78.8648,78.8874,78.8573,78.8648,28762.0
2020-07-21 13:00:00,104.88,104.89,104.85,104.86,48295.0,78.8648,78.8724,78.8423,78.8498,48295.0
2020-07-21 13:05:00,104.86,104.87,104.85,104.87,32807.0,78.8498,78.8573,78.8423,78.8573,32807.0
2020-07-21 13:10:00,104.87,104.87,104.83,104.84,26718.0,78.8573,78.8573,78.8272,78.8348,26718.0
2020-07-21 13:15:00,104.83,104.87,104.81,104.87,33557.0,78.8272,78.8573,78.8122,78.8573,33557.0
2020-07-21 13:20:00,104.87,104.89,104.87,104.89,50802.0,78.8573,78.8724,78.8573,78.8724,50802.0
2020-07-21 13:25:00,104.89,104.92,104.88,104.9,69436.0,78.8724,78.8949,78.8648,78.8799,69436.0
2020-07-21 13:30:00,104.9,104.92,104.89,104.92,33028.0,78.8799,78.8949,78.8724,78.8949,33028.0
2020-07-21 13:35:00,104.92,104.93,104.89,104.91,22955.0,78.8949,78.9024,78.8724,78.8874,22955.0
2020-07-21 13:40:00,104.91,104.92,104.88,104.89,37644.0,78.8874,78.8949,78.8648,78.8724,37644.0
2020-07-21 13:45:00,104.89,104.93,104.88,104.91,76735.0,78.8724,78.9024,78.8648,78.8874,76735.0
2020-07-21 13:50:00,104.91,104.91,104.87,104.89,84252.0,78.8874,78.8874,78.8573,78.8724,84252.0
2020-07-21 13:55:00,104.89,104.91,104.89,104.91,32700.0,78.8724,78.8874,78.8724,78.8874,32700.0
2020-07-21 14:00:00,104.91,104.92,104.9,104.91,60391.0,78.8874,78.8949,78.8799,78.8874,60391.0
2020-07-21 14:05:00,104.91,104.95,104.9,104.95,84401.0,78.8874,78.9175,78.8799,78.9175,84401.0
2020-07-21 14:10:00,104.95,104.96,104.94,104.95,23219.0,78.9175,78.925,78.91,78.9175,23219.0
2020-07-21 14:15:00,104.95,104.96,104.92,104.93,36081.0,78.9175,78.925,78.8949,78.9024,36081.0
2020-07-21 14:20:00,104.92,104.95,104.92,104.95,45089.0,78.8949,78.9175,78.8949,78.9175,45089.0
2020-07-21 14:25:00,104.95,104.97,104.93,104.94,111735.0,78.9175,78.9325,78.9024,78.91,111735.0
2020-07-21 14:30:00,104.94,104.94,104.9,104.92,104595.0,78.91,78.91,78.8799,78.8949,104595.0
2020-07-21 14:35:00,104.92,104.92,104.91,104.92,38095.0,78.8949,78.8949,78.8874,78.8949,38095.0
2020-07-21 14:40:00,104.92,104.92,104.91,104.92,36651.0,78.8949,78.8949,78.8874,78.8949,36651.0
2020-07-21 14:45:00,104.92,104.93,104.91,104.93,82355.0,78.8949,78.9024,78.8874,78.9024,82355.0
2020-07-21 14:50:00,104.93,104.93,104.92,104.93,35356.0,78.9024,78.9024,78.8949,78.9024,35356.0
2020-07-21 14:55:00,104.93,104.94,104.92,104.94,115469.0,78.9024,78.91,78.8949,78.91,115469.0
2020-07-21 15:00:00,104.94,104.94,104.92,104.94,40874.0,78.91,78.91,78.8949,78.91,40874.0
2020-07-21 15:05:00,104.94,104.94,104.93,104.94,20320.0,78.91,78.91,78.9024,78.91,20320.0
2020-07-21 15:10:00,104.94,104.94,104.83,104.88,98216.0,78.91,78.91,78.8272,78.8648,98216.0
2020-07-21 15:15:00,104.87,104.88,104.81,104.82,93152.0,78.8573,78.8648,78.8122,78.8197,93152.0
2020-07-21 15:20:00,104.82,104.84,104.8,104.82,126439.0,78.8197,78.8348,78.8047,78.8197,126439.0
2020-07-21 15:25:00,104.83,104.84,104.75,104.76,57982.0,78.8272,78.8348,78.7671,78.7746,57982.0
2020-07-21 15:30:00,104.76,104.79,104.75,104.77,116899.0,78.7746,78.7972,78.7671,78.7821,116899.0
2020-07-21 15:35:00,104.76,104.76,104.71,104.72,163147.0,78.7746,78.7746,78.737,78.7445,163147.0
2020-07-21 15:40:00,104.71,104.77,104.7,104.77,243424.0,78.737,78.7821,78.7295,78.7821,243424.0
2020-07-21 15:45:00,104.77,104.8,104.76,104.77,95964.0,78.7821,78.8047,78.7746,78.7821,95964.0
2020-07-21 15:50:00,104.76,104.76,104.66,104.69,265379.0,78.7746,78.7746,78.6994,78.722,265379.0
2020-07-21 15:55:00,104.69,104.79,104.68,104.77,293548.0,78.722,78.7972,78.7144,78.7821,293548.0
2020-07-22 09:30:00,104.83,104.88,104.74,104.79,189251.0,78.8272,78.8648,78.7596,78.7972,189251.0
2020-07-22 09:35:00,104.8,104.85,104.79,104.82,98185.0,78.8047,78.8423,78.7972,78.8197,98185.0
2020-07-22 09:40:00,104.82,104.89,104.82,104.88,60959.0,78.8197,78.8724,78.8197,78.8648,60959.0
2020-07-22 09:45:00,104.88,104.9,104.86,104.89,71837.0,78.8648,78.8799,78.8498,78.8724,71837.0
2020-07-22 09:50:00,104.89,104.99,104.87,104.98,73136.0,78.8724,78.9476,78.8573,78.94,73136.0
2020-07-22 09:55:00,104.99,105.0,104.94,104.96,227177.0,78.9476,78.9551,78.91,78.925,227177.0
2020-07-22 10:00:00,104.97,105.02,104.96,105.02,84687.0,78.9325,78.9701,78.925,78.9701,84687.0
2020-07-22 10:05:00,105.03,105.05,104.98,105.0,39923.0,78.9776,78.9927,78.94,78.9551,39923.0
2020-07-22 10:10:00,105.0,105.03,104.96,104.96,65089.0,78.9551,78.9776,78.925,78.925,65089.0
2020-07-22 10:15:00,104.96,105.02,104.95,105.0,64962.0,78.925,78.9701,78.9175,78.9551,64962.0
2020-07-22 10:20:00,105.0,105.0,104.97,105.0,68550.0,78.9551,78.9551,78.9325,78.9551,68550.0
2020-07-22 10:25:00,105.0,105.0,104.95,104.95,47342.0,78.9551,78.9551,78.9175,78.9175,47342.0
2020-07-22 10:30:00,104.95,104.98,104.94,104.97,83916.0,78.9175,78.94,78.91,78.9325,83916.0
2020-07-22 10:35:00,104.96,104.98,104.96,104.97,48498.0,78.925,78.94,78.925,78.9325,48498.0
2020-07-22 10:40:00,104.97,104.98,104.94,104.97,24731.0,78.9325,78.94,78.91,78.9325,24731.0
2020-07-22 10:45:00,104.97,104.97,104.88,104.9,61691.0,78.9325,78.9325,78.8648,78.8799,61691.0
2020-07-22 10:50:00,104.89,104.89,104.84,104.84,39208.0,78.8724,78.8724,78.8348,78.8348,39208.0
2020-07-22 10:55:00,104.85,104.88,104.84,104.88,22922.0,78.8423,78.8648,78.8348,78.8648,22922.0
2020-07-22 11:00:00,104.87,104.9,104.87,104.9,18678.0,78.8573,78.8799,78.8573,78.8799,18678.0
2020-07-22 11:05:00,104.91,104.92,104.89,104.9,39089.0,78.8874,78.8949,78.8724,78.8799,39089.0
2020-07-22 11:10:00,104.9,104.9,104.88,104.88,63063.0,78.8799,78.8799,78.8648,78.8648,63063.0
2020-07-22 11:15:00,104.88,104.91,104.87,104.9,52760.0,78.8648,78.8874,78.8573,78.8799,52760.0
2020-07-22 11:20:00,104.89,104.9,104.86,104.87,14861.0,78.8724,78.8799,78.8498,78.8573,14861.0
2020-07-22 11:25:00,104.88,104.9,104.88,104.89,26594.0,78.8648,78.8799,78.8648,78.8724,26594.0
2020-07-22 11:30:00,104.89,104.91,104.89,104.9,15274.0,78.8724,78.8874,78.8724,78.8799,15274.0
2020-07-22 11:35:00,104.9,104.92,104.89,104.92,13029.0,78.8799,78.8949,78.8724,78.8949,13029.0
2020-07-22 11:40:00,104.92,104.92,104.88,104.89,36648.0,78.8949,78.8949,78.8648,78.8724,36648.0
2020-07-22 11:45:00,104.89,104.89,104.85,104.86,59843.0,78.8724,78.8724,78.8423,78.8498,59843.0
2020-07-22 11:50:00,104.86,104.86,104.81,104.82,69000.0,78.8498,78.8498,78.8122,78.8197,69000.0
2020-07-22 11:55:00,104.82,104.83,104.8,104.8,52625.0,78.8197,78.8272,78.8047,78.8047,52625.0
2020-07-22 12:00:00,104.81,104.82,104.78,104.78,9840.0,78.8122,78.8197,78.7896,78.7896,9840.0
2020-07-22 12:05:00,104.79,104.79,104.78,104.79,4562.0,78.7972,78.7972,78.7896,78.7972,4562.0
2020-07-22 12:10:00,104.8,104.86,104.8,104.85,85119.0,78.8047,78.8498,78.8047,78.8423,85119.0
2020-07-22 12:15:00,104.85,104.9,104.85,104.9,65658.0,78.8423,78.8799,78.8423,78.8799,65658.0
2020-07-22 12:20:00,104.9,104.9,104.88,104.88,18957.0,78.8799,78.8799,78.8648,78.8648,18957.0
2020-07-22 12:25:00,104.89,104.9,104.89,104.9,38865.0,78.8724,78.8799,78.8724,78.8799,38865.0
2020-07-22 12:30:00,104.9,104.9,104.88,104.89,9701.0,78.8799,78.8799,78.8648,78.8724,9701.0
2020-07-22 12:35:00,104.89,104.89,104.88,104.89,900.0,78.8724,78.8724,78.8648,78.8724,900.0
2020-07-22 12:40:00,104.88,104.88,104.87,104.88,10606.0,78.8648,78.8648,78.8573,78.8648,10606.0
2020-07-22 12:45:00,104.88,104.89,104.87,104.89,47520.0,78.8648,78.8724,78.8573,78.8724,47520.0
2020-07-22 12:50:00,104.89,104.89,104.87,104.88,7159.0,78.8724,78.8724,78.8573,78.8648,7159.0
2020-07-22 12:55:00,104.87,104.89,104.87,104.89,3655.0,78.8573,78.8724,78.8573,78.8724,3655.0
2020-07-22 13:00:00,104.89,104.89,104.86,104.87,7190.0,78.8724,78.8724,78.8498,78.8573,7190.0
2020-07-22 13:05:00,104.87,104.87,104.85,104.85,11437.0,78.8573,78.8573,78.8423,78.8423,11437.0
2020-07-22 13:10:00,104.86,104.88,104.85,104.86,19292.0,78.8498,78.8648,78.8423,78.8498,19292.0
2020-07-22 13:15:00,104.86,104.86,104.83,104.84,30499.0,78.8498,78.8498,78.8272,78.8348,30499.0
2020-07-22 13:20:00,104.84,104.85,104.82,104.82,14352.0,78.8348,78.8423,78.8197,78.8197,14352.0
2020-07-22 13:25:00,104.82,104.82,104.8,104.81,11095.0,78.8197,78.8197,78.8047,78.8122,11095.0
2020-07-22 13:30:00,104.81,104.81,104.79,104.79,34783.0,78.8122,78.8122,78.7972,78.7972,34783.0
2020-07-22 13:35:00,104.79,104.8,104.77,104.79,74731.0,78.7972,78.8047,78.7821,78.7972,74731.0
2020-07-22 13:40:00,104.79,104.8,104.77,104.78,21730.0,78.7972,78.8047,78.7821,78.7896,21730.0
2020-07-22 13:45:00,104.78,104.8,104.76,104.78,111673.0,78.7896,78.8047,78.7746,78.7896,111673.0
2020-07-22 13:50:00,104.78,104.79,104.77,104.79,42261.0,78.7896,78.7972,78.7821,78.7972,42261.0
2020-07-22 13:55:00,104.8,104.8,104.78,104.8,14906.0,78.8047,78.8047,78.7896,78.8047,14906.0
2020-07-22 14:00:00,104.8,104.83,104.8,104.83,90209.0,78.8047,78.8272,78.8047,78.8272,90209.0
2020-07-22 14:05:00,104.83,104.84,104.82,104.84,51872.0,78.8272,78.8348,78.8197,78.8348,51872.0
2020-07-22 14:10:00,104.84,104.84,104.81,104.84,50935.0,78.8348,78.8348,78.8122,78.8348,50935.0
2020-07-22 14:15:00,104.84,104.86,104.83,104.84,49227.0,78.8348,78.8498,78.8272,78.8348,49227.0
2020-07-22 14:20:00,104.85,104.86,104.84,104.86,14285.0,78.8423,78.8498,78.8348,78.8498,14285.0
2020-07-22 14:25:00,104.86,104.87,104.85,104.87,23865.0,78.8498,78.8573,78.8423,78.8573,23865.0
2020-07-22 14:30:00,104.87,104.88,104.86,104.88,51057.0,78.8573,78.8648,78.8498,78.8648,51057.0
2020-07-22 14:35:00,104.88,104.89,104.87,104.89,24762.0,78.8648,78.8724,78.8573,78.8724,24762.0
2020-07-22 14:40:00,104.89,104.89,104.88,104.89,3874.0,78.8724,78.8724,78.8648,78.8724,3874.0
2020-07-22 14:45:00,104.89,104.89,104.88,104.88,22041.0,78.8724,78.8724,78.8648,78.8648,22041.0
2020-07-22 14:50:00,104.89,104.9,104.88,104.9,33165.0,78.8724,78.8799,78.8648,78.8799,33165.0
2020-07-22 14:55:00,104.9,104.92,104.89,104.89,36810.0,78.8799,78.8949,78.8724,78.8724,36810.0
2020-07-22 15:00:00,104.9,104.91,104.89,104.91,28084.0,78.8799,78.8874,78.8724,78.8874,28084.0
2020-07-22 15:05:00,104.91,104.93,104.91,104.92,16618.0,78.8874,78.9024,78.8874,78.8949,16618.0
2020-07-22 15:10:00,104.92,104.98,104.91,104.97,32735.0,78.8949,78.94,78.8874,78.9325,32735.0
2020-07-22 15:15:00,104.97,104.99,104.96,104.97,91837.0,78.9325,78.9476,78.925,78.9325,91837.0
2020-07-22 15:20:00,104.97,105.0,104.96,104.98,36947.0,78.9325,78.9551,78.925,78.94,36947.0
2020-07-22 15:25:00,104.98,104.99,104.93,104.95,43489.0,78.94,78.9476,78.9024,78.9175,43489.0
2020-07-22 15:30:00,104.95,104.96,104.94,104.94,12721.0,78.9175,78.925,78.91,78.91,12721.0
2020-07-22 15:35:00,104.94,104.97,104.94,104.96,24267.0,78.91,78.9325,78.91,78.925,24267.0
2020-07-22 15:40:00,104.97,104.99,104.97,104.98,80478.0,78.9325,78.9476,78.9325,78.94,80478.0
2020-07-22 15:45:00,104.99,105.01,104.98,104.99,101142.0,78.9476,78.9626,78.94,78.9476,101142.0
2020-07-22 15:50:00,105.0,105.01,104.98,105.0,503295.0,78.9551,78.9626,78.94,78.9551,503295.0
2020-07-22 15:55:00,105.0,105.05,104.99,105.04,252674.0,78.9551,78.9927,78.9476,78.9852,252674.0
2020-07-23 09:30:00,104.99,105.08,104.97,105.05,1103789.0,78.9476,79.0152,78.9325,78.9927,1103789.0
2020-07-23 09:35:00,105.04,105.07,104.97,104.97,155842.0,78.9852,79.0077,78.9325,78.9325,155842.0
2020-07-23 09:40:00,104.98,105.02,104.95,104.99,98499.0,78.94,78.9701,78.9175,78.9476,98499.0
2020-07-23 09:45:00,105.0,105.04,104.99,105.04,155843.0,78.9551,78.9852,78.9476,78.9852,155843.0
2020-07-23 09:50:00,105.04,105.05,104.99,105.02,90851.0,78.9852,78.9927,78.9476,78.9701,90851.0
2020-07-23 09:55:00,105.02,105.02,104.97,105.02,88134.0,78.9701,78.9701,78.9325,78.9701,88134.0
2020-07-23 10:00:00,105.01,105.03,104.98,104.98,108360.0,78.9626,78.9776,78.94,78.94,108360.0
2020-07-23 10:05:00,104.98,104.99,104.97,104.97,28728.0,78.94,78.9476,78.9325,78.9325,28728.0
2020-07-23 10:10:00,104.97,104.98,104.9,104.91,45874.0,78.9325,78.94,78.8799,78.8874,45874.0
2020-07-23 10:15:00,104.9,104.94,104.86,104.86,29116.0,78.8799,78.91,78.8498,78.8498,29116.0
2020-07-23 10:20:00,104.86,104.9,104.86,104.88,112686.0,78.8498,78.8799,78.8498,78.8648,112686.0
2020-07-23 10:25:00,104.88,104.9,104.87,104.89,44603.0,78.8648,78.8799,78.8573,78.8724,44603.0
2020-07-23 10:30:00,104.9,104.92,104.9,104.91,12487.0,78.8799,78.8949,78.8799,78.8874,12487.0
2020-07-23 10:35:00,104.91,104.95,104.9,104.94,79761.0,78.8874,78.9175,78.8799,78.91,79761.0
2020-07-23 10:40:00,104.94,104.97,104.94,104.95,89841.0,78.91,78.9325,78.91,78.9175,89841.0
2020-07-23 10:45:00,104.95,104.95,104.92,104.94,106680.0,78.9175,78.9175,78.8949,78.91,106680.0
2020-07-23 10:50:00,104.94,104.98,104.94,104.94,146203.0,78.91,78.94,78.91,78.91,146203.0
2020-07-23 10:55:00,104.94,104.96,104.93,104.94,57516.0,78.91,78.925,78.9024,78.91,57516.0
2020-07-23 11:00:00,104.94,104.96,104.92,104.93,47221.0,78.91,78.925,78.8949,78.9024,47221.0
2020-07-23 11:05:00,104.92,104.97,104.89,104.96,70682.0,78.8949,78.9325,78.8724,78.925,70682.0
2020-07-23 11:10:00,104.97,104.99,104.95,104.98,63267.0,78.9325,78.9476,78.9175,78.94,63267.0
2020-07-23 11:15:00,104.98,104.98,104.93,104.95,63962.0,78.94,78.94,78.9024,78.9175,63962.0
2020-07-23 11:20:00,104.95,104.95,104.91,104.92,67077.0,78.9175,78.9175,78.8874,78.8949,67077.0
2020-07-23 11:25:00,104.93,104.95,104.91,104.93,81962.0,78.9024,78.9175,78.8874,78.9024,81962.0
2020-07-23 11:30:00,104.95,104.97,104.93,104.97,87621.0,78.9175,78.9325,78.9024,78.9325,87621.0
2020-07-23 11:35:00,104.96,105.03,104.95,105.02,43042.0,78.925,78.9776,78.9175,78.9701,43042.0
2020-07-23 11:40:00,105.01,105.02,104.98,104.99,66019.0,78.9626,78.9701,78.94,78.9476,66019.0
2020-07-23 11:45:00,104.99,104.99,104.97,104.98,28552.0,78.9476,78.9476,78.9325,78.94,28552.0
2020-07-23 11:50:00,104.97,104.98,104.95,104.96,44175.0,78.9325,78.94,78.9175,78.925,44175.0
2020-07-23 11:55:00,104.96,104.96,104.89,104.92,106208.0,78.925,78.925,78.8724,78.8949,106208.0
2020-07-23 12:00:00,104.92,104.92,104.82,104.83,68245.0,78.8949,78.8949,78.8197,78.8272,68245.0
2020-07-23 12:05:00,104.83,104.84,104.78,104.79,35371.0,78.8272,78.8348,78.7896,78.7972,35371.0
2020-07-23 12:10:00,104.78,104.87,104.78,104.86,52655.0,78.7896,78.8573,78.7896,78.8498,52655.0
2020-07-23 12:15:00,104.86,104.87,104.82,104.83,35522.0,78.8498,78.8573,78.8197,78.8272,35522.0
2020-07-23 12:20:00,104.83,104.87,104.81,104.82,63759.0,78.8272,78.8573,78.8122,78.8197,63759.0
2020-07-23 12:25:00,104.82,104.83,104.78,104.8,60131.0,78.8197,78.8272,78.7896,78.8047,60131.0
2020-07-23 12:30:00,104.81,104.82,104.78,104.79,28838.0,78.8122,78.8197,78.7896,78.7972,28838.0
2020-07-23 12:35:00,104.79,104.79,104.75,104.75,55632.0,78.7972,78.7972,78.7671,78.7671,55632.0
2020-07-23 12:40:00,104.75,104.81,104.75,104.79,33818.0,78.7671,78.8122,78.7671,78.7972,33818.0
2020-07-23 12:45:00,104.8,104.81,104.78,104.79,18439.0,78.8047,78.8122,78.7896,78.7972,18439.0
2020-07-23 12:50:00,104.79,104.82,104.76,104.77,59110.0,78.7972,78.8197,78.7746,78.7821,59110.0
2020-07-23 12:55:00,104.78,104.81,104.74,104.8,139035.0,78.7896,78.8122,78.7596,78.8047,139035.0
2020-07-23 13:00:00,104.79,104.85,104.78,104.83,73343.0,78.7972,78.8423,78.7896,78.8272,73343.0
2020-07-23 13:05:00,104.83,104.85,104.8,104.81,67489.0,78.8272,78.8423,78.8047,78.8122,67489.0
2020-07-23 13:10:00,104.8,104.82,104.78,104.81,30597.0,78.8047,78.8197,78.7896,78.8122,30597.0
2020-07-23 13:15:00,104.81,104.81,104.77,104.78,50656.0,78.8122,78.8122,78.7821,78.7896,50656.0
2020-07-23 13:20:00,104.77,104.79,104.76,104.77,99123.0,78.7821,78.7972,78.7746,78.7821,99123.0
2020-07-23 13:25:00,104.77,104.81,104.76,104.81,85402.0,78.7821,78.8122,78.7746,78.8122,85402.0
2020-07-23 13:30:00,104.81,104.82,104.74,104.76,299044.0,78.8122,78.8197,78.7596,78.7746,299044.0
2020-07-23 13:35:00,104.77,104.8,104.74,104.79,95803.0,78.7821,78.8047,78.7596,78.7972,95803.0
2020-07-23 13:40:00,104.79,104.79,104.66,104.68,107806.0,78.7972,78.7972,78.6994,78.7144,107806.0
2020-07-23 13:45:00,104.68,104.71,104.61,104.61,49604.0,78.7144,78.737,78.6618,78.6618,49604.0
2020-07-23 13:50:00,104.61,104.65,104.53,104.58,62193.0,78.6618,78.6919,78.6017,78.6393,62193.0
2020-07-23 13:55:00,104.57,104.66,104.55,104.66,186346.0,78.6317,78.6994,78.6167,78.6994,186346.0
2020-07-23 14:00:00,104.64,104.65,104.52,104.54,97631.0,78.6844,78.6919,78.5941,78.6092,97631.0
2020-07-23 14:05:00,104.54,104.59,104.47,104.56,141046.0,78.6092,78.6468,78.5565,78.6242,141046.0
2020-07-23 14:10:00,104.55,104.55,104.4,104.46,104143.0,78.6167,78.6167,78.5039,78.549,104143.0
2020-07-23 14:15:00,104.46,104.46,104.25,104.35,128042.0,78.549,78.549,78.3911,78.4663,128042.0
2020-07-23 14:20:00,104.37,104.42,104.32,104.41,161705.0,78.4813,78.5189,78.4437,78.5114,161705.0
2020-07-23 14:25:00,104.41,104.46,104.38,104.44,64711.0,78.5114,78.549,78.4889,78.534,64711.0
2020-07-23 14:30:00,104.43,104.49,104.42,104.49,135059.0,78.5265,78.5716,78.5189,78.5716,135059.0
2020-07-23 14:35:00,104.49,104.51,104.44,104.45,231223.0,78.5716,78.5866,78.534,78.5415,231223.0
2020-07-23 14:40:00,104.45,104.48,104.42,104.45,72141.0,78.5415,78.5641,78.5189,78.5415,72141.0
2020-07-23 14:45:00,104.45,104.53,104.44,104.51,102614.0,78.5415,78.6017,78.534,78.5866,102614.0
2020-07-23 14:50:00,104.51,104.59,104.51,104.58,76602.0,78.5866,78.6468,78.5866,78.6393,76602.0
2020-07-23 14:55:00,104.57,104.59,104.52,104.56,64234.0,78.6317,78.6468,78.5941,78.6242,64234.0
2020-07-23 15:00:00,104.57,104.6,104.53,104.59,78888.0,78.6317,78.6543,78.6017,78.6468,78888.0
2020-07-23 15:05:00,104.6,104.62,104.51,104.52,41843.0,78.6543,78.6693,78.5866,78.5941,41843.0
2020-07-23 15:10:00,104.52,104.65,104.52,104.61,53801.0,78.5941,78.6919,78.5941,78.6618,53801.0
2020-07-23 15:15:00,104.6,104.68,104.6,104.67,89621.0,78.6543,78.7144,78.6543,78.7069,89621.0
2020-07-23 15:20:00,104.68,104.72,104.65,104.65,56295.0,78.7144,78.7445,78.6919,78.6919,56295.0
2020-07-23 15:25:00,104.64,104.72,104.59,104.69,84388.0,78.6844,78.7445,78.6468,78.722,84388.0
2020-07-23 15:30:00,104.68,104.71,104.59,104.69,77478.0,78.7144,78.737,78.6468,78.722,77478.0
2020-07-23 15:35:00,104.69,104.75,104.65,104.72,72081.0,78.722,78.7671,78.6919,78.7445,72081.0
2020-07-23 15:40:00,104.71,104.77,104.69,104.76,29649.0,78.737,78.7821,78.722,78.7746,29649.0
2020-07-23 15:45:00,104.76,104.79,104.73,104.74,43873.0,78.7746,78.7972,78.752,78.7596,43873.0
2020-07-23 15:50:00,104.73,104.77,104.68,104.73,95629.0,78.752,78.7821,78.7144,78.752,95629.0
2020-07-23 15:55:00,104.73,104.89,104.72,104.88,141190.0,78.752,78.8724,78.7445,78.8648,141190.0
2020-07-24 09:30:00,104.87,104.87,104.74,104.81,176162.0,78.8573,78.8573,78.7596,78.8122,176162.0
2020-07-24 09:35:00,104.79,104.79,104.67,104.7,130263.0,78.7972,78.7972,78.7069,78.7295,130263.0
2020-07-24 09:40:00,104.7,104.79,104.68,104.78,68252.0,78.7295,78.7972,78.7144,78.7896,68252.0
2020-07-24 09:45:00,104.77,104.84,104.75,104.78,124821.0,78.7821,78.8348,78.7671,78.7896,124821.0
2020-07-24 09:50:00,104.78,104.79,104.74,104.75,55618.0,78.7896,78.7972,78.7596,78.7671,55618.0
2020-07-24 09:55:00,104.75,104.81,104.75,104.81,97019.0,78.7671,78.8122,78.7671,78.8122,97019.0
2020-07-24 10:00:00,104.81,104.87,104.81,104.84,70097.0,78.8122,78.8573,78.8122,78.8348,70097.0
2020-07-24 10:05:00,104.83,104.9,104.8,104.89,54430.0,78.8272,78.8799,78.8047,78.8724,54430.0
2020-07-24 10:10:00,104.9,104.96,104.89,104.93,131462.0,78.8799,78.925,78.8724,78.9024,131462.0
2020-07-24 10:15:00,104.93,104.98,104.91,104.92,134627.0,78.9024,78.94,78.8874,78.8949,134627.0
2020-07-24 10:20:00,104.93,105.04,104.93,105.04,53734.0,78.9024,78.9852,78.9024,78.9852,53734.0
2020-07-24 10:25:00,105.04,105.06,105.0,105.0,73070.0,78.9852,79.0002,78.9551,78.9551,73070.0
2020-07-24 10:30:00,105.01,105.04,104.92,104.92,60703.0,78.9626,78.9852,78.8949,78.8949,60703.0
2020-07-24 10:35:00,104.93,104.97,104.9,104.93,19784.0,78.9024,78.9325,78.8799,78.9024,19784.0
2020-07-24 10:40:00,104.94,105.01,104.93,104.98,60416.0,78.91,78.9626,78.9024,78.94,60416.0
2020-07-24 10:45:00,104.99,105.01,104.95,104.97,74351.0,78.9476,78.9626,78.9175,78.9325,74351.0
2020-07-24 10:50:00,104.97,105.05,104.95,105.05,57855.0,78.9325,78.9927,78.9175,78.9927,57855.0
2020-07-24 10:55:00,105.05,105.07,105.04,105.05,164161.0,78.9927,79.0077,78.9852,78.9927,164161.0
2020-07-24 11:00:00,105.04,105.07,105.03,105.04,183753.0,78.9852,79.0077,78.9776,78.9852,183753.0
2020-07-24 11:05:00,105.03,105.04,105.02,105.03,153087.0,78.9776,78.9852,78.9701,78.9776,153087.0
2020-07-24 11:10:00,105.03,105.04,105.01,105.04,142610.0,78.9776,78.9852,78.9626,78.9852,142610.0
2020-07-24 11:15:00,105.04,105.06,105.03,105.04,57294.0,78.9852,79.0002,78.9776,78.9852,57294.0
2020-07-24 11:20:00,105.04,105.08,105.03,105.07,454470.0,78.9852,79.0152,78.9776,79.0077,454470.0
2020-07-24 11:25:00,105.08,105.17,105.07,105.16,54106.0,79.0152,79.0829,79.0077,79.0754,54106.0
2020-07-24 11:30:00,105.17,105.17,105.11,105.12,68000.0,79.0829,79.0829,79.0378,79.0453,68000.0
2020-07-24 11:35:00,105.12,105.12,105.08,105.1,37937.0,79.0453,79.0453,79.0152,79.0303,37937.0
2020-07-24 11:40:00,105.1,105.14,105.09,105.13,55076.0,79.0303,79.0603,79.0227,79.0528,55076.0
2020-07-24 11:45:00,105.13,105.15,105.09,105.09,37888.0,79.0528,79.0679,79.0227,79.0227,37888.0
2020-07-24 11:50:00,105.1,105.12,105.09,105.1,20485.0,79.0303,79.0453,79.0227,79.0303,20485.0
2020-07-24 11:55:00,105.09,105.11,105.06,105.11,36488.0,79.0227,79.0378,79.0002,79.0378,36488.0
2020-07-24 12:00:00,105.1,105.11,105.04,105.04,82477.0,79.0303,79.0378,78.9852,78.9852,82477.0
2020-07-24 12:05:00,105.04,105.08,105.03,105.07,194946.0,78.9852,79.0152,78.9776,79.0077,194946.0
2020-07-24 12:10:00,105.08,105.1,105.06,105.07,69441.0,79.0152,79.0303,79.0002,79.0077,69441.0
2020-07-24 12:15:00,105.07,105.09,105.05,105.07,26142.0,79.0077,79.0227,78.9927,79.0077,26142.0
2020-07-24 12:20:00,105.08,105.1,105.06,105.07,44798.0,79.0152,79.0303,79.0002,79.0077,44798.0
2020-07-24 12:25:00,105.08,105.12,105.08,105.12,45464.0,79.0152,79.0453,79.0152,79.0453,45464.0
2020-07-24 12:30:00,105.11,105.13,105.09,105.1,32574.0,79.0378,79.0528,79.0227,79.0303,32574.0
2020-07-24 12:35:00,105.1,105.12,105.09,105.1,44793.0,79.0303,79.0453,79.0227,79.0303,44793.0
2020-07-24 12:40:00,105.1,105.1,105.04,105.05,36586.0,79.0303,79.0303,78.9852,78.9927,36586.0
2020-07-24 12:45:00,105.06,105.07,105.05,105.06,4877.0,79.0002,79.0077,78.9927,79.0002,4877.0
2020-07-24 12:50:00,105.06,105.07,105.04,105.04,131283.0,79.0002,79.0077,78.9852,78.9852,131283.0
2020-07-24 12:55:00,105.04,105.05,105.01,105.01,121987.0,78.9852,78.9927,78.9626,78.9626,121987.0
2020-07-24 13:00:00,105.02,105.08,105.01,105.06,133377.0,78.9701,79.0152,78.9626,79.0002,133377.0
2020-07-24 13:05:00,105.06,105.07,104.94,104.96,34083.0,79.0002,79.0077,78.91,78.925,34083.0
2020-07-24 13:10:00,104.94,104.97,104.81,104.81,116319.0,78.91,78.9325,78.8122,78.8122,116319.0
2020-07-24 13:15:00,104.81,104.87,104.75,104.86,170069.0,78.8122,78.8573,78.7671,78.8498,170069.0
2020-07-24 13:20:00,104.86,104.97,104.86,104.95,56675.0,78.8498,78.9325,78.8498,78.9175,56675.0
2020-07-24 13:25:00,104.95,104.99,104.95,104.98,39040.0,78.9175,78.9476,78.9175,78.94,39040.0
2020-07-24 13:30:00,104.97,104.97,104.91,104.91,28455.0,78.9325,78.9325,78.8874,78.8874,28455.0
2020-07-24 13:35:00,104.92,104.95,104.9,104.94,54022.0,78.8949,78.9175,78.8799,78.91,54022.0
2020-07-24 13:40:00,104.94,104.96,104.93,104.95,46665.0,78.91,78.925,78.9024,78.9175,46665.0
2020-07-24 13:45:00,104.95,104.99,104.95,104.99,88005.0,78.9175,78.9476,78.9175,78.9476,88005.0
2020-07-24 13:50:00,104.99,105.0,104.98,104.99,45165.0,78.9476,78.9551,78.94,78.9476,45165.0
2020-07-24 13:55:00,104.99,105.0,104.96,105.0,18616.0,78.9476,78.9551,78.925,78.9551,18616.0
2020-07-24 14:00:00,105.0,105.09,104.99,105.08,92358.0,78.9551,79.0227,78.9476,79.0152,92358.0
2020-07-24 14:05:00,105.08,105.12,105.05,105.1,109506.0,79.0152,79.0453,78.9927,79.0303,109506.0
2020-07-24 14:10:00,105.11,105.12,105.07,105.09,29655.0,79.0378,79.0453,79.0077,79.0227,29655.0
2020-07-24 14:15:00,105.09,105.1,105.06,105.09,39807.0,79.0227,79.0303,79.0002,79.0227,39807.0
2020-07-24 14:20:00,105.09,105.11,105.08,105.11,49023.0,79.0227,79.0378,79.0152,79.0378,49023.0
2020-07-24 14:25:00,105.11,105.14,105.07,105.14,88498.0,79.0378,79.0603,79.0077,79.0603,88498.0
2020-07-24 14:30:00,105.13,105.14,105.1,105.1,28673.0,79.0528,79.0603,79.0303,79.0303,28673.0
2020-07-24 14:35:00,105.1,105.11,105.08,105.09,139071.0,79.0303,79.0378,79.0152,79.0227,139071.0
2020-07-24 14:40:00,105.1,105.11,105.03,105.06,112855.0,79.0303,79.0378,78.9776,79.0002,112855.0
2020-07-24 14:45:00,105.06,105.09,105.01,105.01,49805.0,79.0002,79.0227,78.9626,78.9626,49805.0
2020-07-24 14:50:00,105.01,105.06,104.98,105.03,100156.0,78.9626,79.0002,78.94,78.9776,100156.0
2020-07-24 14:55:00,105.02,105.03,104.99,105.02,58668.0,78.9701,78.9776,78.9476,78.9701,58668.0
2020-07-24 15:00:00,105.02,105.06,104.99,105.06,87107.0,78.9701,79.0002,78.9476,79.0002,87107.0
2020-07-24 15:05:00,105.06,105.08,105.04,105.04,35180.0,79.0002,79.0152,78.9852,78.9852,35180.0
2020-07-24 15:10:00,105.04,105.09,105.03,105.05,52135.0,78.9852,79.0227,78.9776,78.9927,52135.0
2020-07-24 15:15:00,105.05,105.06,105.0,105.0,175164.0,78.9927,79.0002,78.9551,78.9551,175164.0
2020-07-24 15:20:00,105.01,105.06,105.01,105.01,63258.0,78.9626,79.0002,78.9626,78.9626,63258.0
2020-07-24 15:25:00,105.01,105.04,104.97,105.0,102230.0,78.9626,78.9852,78.9325,78.9551,102230.0
2020-07-24 15:30:00,104.99,105.01,104.93,105.01,54090.0,78.9476,78.9626,78.9024,78.9626,54090.0
2020-07-24 15:35:00,105.0,105.17,105.0,105.17,267456.0,78.9551,79.0829,78.9551,79.0829,267456.0
2020-07-24 15:40:00,105.16,105.18,105.14,105.15,82076.0,79.0754,79.0904,79.0603,79.0679,82076.0
2020-07-24 15:45:00,105.14,105.18,105.13,105.18,57976.0,79.0603,79.0904,79.0528,79.0904,57976.0
2020-07-24 15:50:00,105.17,105.18,105.13,105.17,172164.0,79.0829,79.0904,79.0528,79.0829,172164.0
2020-07-24 15:55:00,105.16,105.16,105.04,105.07,404946.0,79.0754,79.0754,78.9852,79.0077,404946.0
2020-07-27 09:30:00,105.2,105.2,105.02,105.06,34839.0,79.1055,79.1055,78.9701,79.0002,34839.0
2020-07-27 09:35:00,105.07,105.12,105.04,105.1,191807.0,79.0077,79.0453,78.9852,79.0303,191807.0
2020-07-27 09:40:00,105.09,105.16,105.08,105.14,28693.0,79.0227,79.0754,79.0152,79.0603,28693.0
2020-07-27 09:45:00,105.14,105.2,105.14,105.2,29844.0,79.0603,79.1055,79.0603,79.1055,29844.0
2020-07-27 09:50:00,105.2,105.22,105.18,105.21,44055.0,79.1055,79.1205,79.0904,79.113,44055.0
2020-07-27 09:55:00,105.21,105.22,105.16,105.16,45703.0,79.113,79.1205,79.0754,79.0754,45703.0
2020-07-27 10:00:00,105.17,105.17,105.13,105.13,15228.0,79.0829,79.0829,79.0528,79.0528,15228.0
2020-07-27 10:05:00,105.13,105.14,105.11,105.12,38638.0,79.0528,79.0603,79.0378,79.0453,38638.0
2020-07-27 10:10:00,105.11,105.15,105.11,105.13,26179.0,79.0378,79.0679,79.0378,79.0528,26179.0
2020-07-27 10:15:00,105.13,105.16,105.12,105.14,36670.0,79.0528,79.0754,79.0453,79.0603,36670.0
2020-07-27 10:20:00,105.14,105.16,105.12,105.14,209024.0,79.0603,79.0754,79.0453,79.0603,209024.0
2020-07-27 10:25:00,105.14,105.15,105.14,105.14,34070.0,79.0603,79.0679,79.0603,79.0603,34070.0
2020-07-27 10:30:00,105.15,105.15,105.12,105.14,78934.0,79.0679,79.0679,79.0453,79.0603,78934.0
2020-07-27 10:35:00,105.13,105.15,105.11,105.15,81891.0,79.0528,79.0679,79.0378,79.0679,81891.0
2020-07-27 10:40:00,105.16,105.16,105.14,105.15,14667.0,79.0754,79.0754,79.0603,79.0679,14667.0
2020-07-27 10:45:00,105.16,105.16,105.15,105.16,7496.0,79.0754,79.0754,79.0679,79.0754,7496.0
2020-07-27 10:50:00,105.16,105.16,105.14,105.16,15781.0,79.0754,79.0754,79.0603,79.0754,15781.0
2020-07-27 10:55:00,105.16,105.16,105.13,105.14,78658.0,79.0754,79.0754,79.0528,79.0603,78658.0
2020-07-27 11:00:00,105.14,105.14,105.1,105.12,55709.0,79.0603,79.0603,79.0303,79.0453,55709.0
2020-07-27 11:05:00,105.12,105.13,105.12,105.12,8224.0,79.0453,79.0528,79.0453,79.0453,8224.0
2020-07-27 11:10:00,105.13,105.13,105.1,105.1,7454.0,79.0528,79.0528,79.0303,79.0303,7454.0
2020-07-27 11:15:00,105.1,105.11,105.06,105.08,25366.0,79.0303,79.0378,79.0002,79.0152,25366.0
2020-07-27 11:20:00,105.09,105.1,105.04,105.06,24290.0,79.0227,79.0303,78.9852,79.0002,24290.0
2020-07-27 11:25:00,105.05,105.06,105.03,105.04,16905.0,78.9927,79.0002,78.9776,78.9852,16905.0
2020-07-27 11:30:00,105.04,105.06,105.02,105.04,17555.0,78.9852,79.0002,78.9701,78.9852,17555.0
2020-07-27 11:35:00,105.03,105.03,104.96,105.03,41452.0,78.9776,78.9776,78.925,78.9776,41452.0
2020-07-27 11:40:00,105.03,105.05,105.01,105.03,20761.0,78.9776,78.9927,78.9626,78.9776,20761.0
2020-07-27 11:45:00,105.03,105.05,105.02,105.04,557109.0,78.9776,78.9927,78.9701,78.9852,557109.0
2020-07-27 11:50:00,105.04,105.05,105.03,105.03,26147.0,78.9852,78.9927,78.9776,78.9776,26147.0
2020-07-27 11:55:00,105.04,105.05,105.03,105.03,19285.0,78.9852,78.9927,78.9776,78.9776,19285.0
2020-07-27 12:00:00,105.04,105.05,105.01,105.04,57246.0,78.9852,78.9927,78.9626,78.9852,57246.0
2020-07-27 12:05:00,105.04,105.05,105.02,105.04,54978.0,78.9852,78.9927,78.9701,78.9852,54978.0
2020-07-27 12:10:00,105.04,105.05,105.04,105.05,41164.0,78.9852,78.9927,78.9852,78.9927,41164.0
2020-07-27 12:15:00,105.05,105.05,105.03,105.04,49794.0,78.9927,78.9927,78.9776,78.9852,49794.0
2020-07-27 12:20:00,105.04,105.06,105.03,105.06,13385.0,78.9852,79.0002,78.9776,79.0002,13385.0
2020-07-27 12:25:00,105.06,105.06,105.04,105.06,5709.0,79.0002,79.0002,78.9852,79.0002,5709.0
2020-07-27 12:30:00,105.05,105.08,105.05,105.07,35791.0,78.9927,79.0152,78.9927,79.0077,35791.0
2020-07-27 12:35:00,105.07,105.1,105.06,105.09,14830.0,79.0077,79.0303,79.0002,79.0227,14830.0
2020-07-27 12:40:00,105.09,105.1,105.08,105.08,15810.0,79.0227,79.0303,79.0152,79.0152,15810.0
2020-07-27 12:45:00,105.09,105.09,105.07,105.09,6752.0,79.0227,79.0227,79.0077,79.0227,6752.0
2020-07-27 12:50:00,105.1,105.11,105.09,105.09,18924.0,79.0303,79.0378,79.0227,79.0227,18924.0
2020-07-27 12:55:00,105.09,105.1,105.09,105.1,44958.0,79.0227,79.0303,79.0227,79.0303,44958.0
2020-07-27 13:00:00,105.1,105.11,105.08,105.1,51380.0,79.0303,79.0378,79.0152,79.0303,51380.0
2020-07-27 13:05:00,105.09,105.1,105.08,105.08,2483.0,79.0227,79.0303,79.0152,79.0152,2483.0
2020-07-27 13:10:00,105.08,105.1,105.08,105.1,5147.0,79.0152,79.0303,79.0152,79.0303,5147.0
2020-07-27 13:15:00,105.1,105.1,105.08,105.09,33179.0,79.0303,79.0303,79.0152,79.0227,33179.0
2020-07-27 13:20:00,105.09,105.1,105.09,105.09,13240.0,79.0227,79.0303,79.0227,79.0227,13240.0
2020-07-27 13:25:00,105.09,105.1,105.09,105.09,8626.0,79.0227,79.0303,79.0227,79.0227,8626.0
2020-07-27 13:30:00,105.09,105.11,105.09,105.1,26902.0,79.0227,79.0378,79.0227,79.0303,26902.0
2020-07-27 13:35:00,105.1,105.11,105.09,105.09,11042.0,79.0303,79.0378,79.0227,79.0227,11042.0
2020-07-27 13:40:00,105.09,105.1,105.06,105.07,20166.0,79.0227,79.0303,79.0002,79.0077,20166.0
2020-07-27 13:45:00,105.07,105.1,105.06,105.09,20213.0,79.0077,79.0303,79.0002,79.0227,20213.0
2020-07-27 13:50:00,105.09,105.09,105.08,105.08,13638.0,79.0227,79.0227,79.0152,79.0152,13638.0
2020-07-27 13:55:00,105.09,105.1,105.07,105.07,26823.0,79.0227,79.0303,79.0077,79.0077,26823.0
2020-07-27 14:00:00,105.07,105.09,105.07,105.09,23735.0,79.0077,79.0227,79.0077,79.0227,23735.0
2020-07-27 14:05:00,105.09,105.12,105.09,105.12,37941.0,79.0227,79.0453,79.0227,79.0453,37941.0
2020-07-27 14:10:00,105.12,105.12,105.09,105.1,12682.0,79.0453,79.0453,79.0227,79.0303,12682.0
2020-07-27 14:15:00,105.1,105.1,105.07,105.09,10448.0,79.0303,79.0303,79.0077,79.0227,10448.0
2020-07-27 14:20:00,105.09,105.12,105.09,105.12,30390.0,79.0227,79.0453,79.0227,79.0453,30390.0
2020-07-27 14:25:00,105.12,105.12,105.1,105.11,15021.0,79.0453,79.0453,79.0303,79.0378,15021.0
2020-07-27 14:30:00,105.11,105.12,105.1,105.12,7845.0,79.0378,79.0453,79.0303,79.0453,7845.0
2020-07-27 14:35:00,105.12,105.14,105.11,105.14,20201.0,79.0453,79.0603,79.0378,79.0603,20201.0
2020-07-27 14:40:00,105.14,105.16,105.12,105.15,46341.0,79.0603,79.0754,79.0453,79.0679,46341.0
2020-07-27 14:45:00,105.15,105.15,105.11,105.13,17726.0,79.0679,79.0679,79.0378,79.0528,17726.0
2020-07-27 14:50:00,105.12,105.14,105.09,105.09,14902.0,79.0453,79.0603,79.0227,79.0227,14902.0
2020-07-27 14:55:00,105.09,105.1,105.06,105.09,17237.0,79.0227,79.0303,79.0002,79.0227,17237.0
2020-07-27 15:00:00,105.09,105.16,105.09,105.16,17550.0,79.0227,79.0754,79.0227,79.0754,17550.0
2020-07-27 15:05:00,105.16,105.19,105.15,105.18,40883.0,79.0754,79.0979,79.0679,79.0904,40883.0
2020-07-27 15:10:00,105.19,105.2,105.17,105.18,19144.0,79.0979,79.1055,79.0829,79.0904,19144.0
2020-07-27 15:15:00,105.19,105.21,105.18,105.21,35085.0,79.0979,79.113,79.0904,79.113,35085.0
2020-07-27 15:20:00,105.22,105.25,105.21,105.22,42279.0,79.1205,79.1431,79.113,79.1205,42279.0
2020-07-27 15:25:00,105.22,105.24,105.22,105.23,28104.0,79.1205,79.1355,79.1205,79.128,28104.0
2020-07-27 15:30:00,105.24,105.26,105.23,105.26,108207.0,79.1355,79.1506,79.128,79.1506,108207.0
2020-07-27 15:35:00,105.25,105.27,105.23,105.24,84928.0,79.1431,79.1581,79.128,79.1355,84928.0
2020-07-27 15:40:00,105.24,105.28,105.24,105.27,17025.0,79.1355,79.1656,79.1355,79.1581,17025.0
2020-07-27 15:45:00,105.27,105.28,105.26,105.27,79863.0,79.1581,79.1656,79.1506,79.1581,79863.0
2020-07-27 15:50:00,105.27,105.29,105.26,105.29,115171.0,79.1581,79.1731,79.1506,79.1731,115171.0
2020-07-27 15:55:00,105.28,105.33,105.28,105.33,218556.0,79.1656,79.2032,79.1656,79.2032,218556.0
2020-07-28 09:30:00,105.31,105.33,105.24,105.28,37730.0,79.1882,79.2032,79.1355,79.1656,37730.0
2020-07-28 09:35:00,105.29,105.29,105.2,105.26,74516.0,79.1731,79.1731,79.1055,79.1506,74516.0
2020-07-28 09:40:00,105.25,105.26,105.18,105.2,21871.0,79.1431,79.1506,79.0904,79.1055,21871.0
2020-07-28 09:45:00,105.2,105.24,105.2,105.2,69534.0,79.1055,79.1355,79.1055,79.1055,69534.0
2020-07-28 09:50:00,105.2,105.2,105.09,105.1,59289.0,79.1055,79.1055,79.0227,79.0303,59289.0
2020-07-28 09:55:00,105.09,105.11,105.08,105.11,99125.0,79.0227,79.0378,79.0152,79.0378,99125.0
2020-07-28 10:00:00,105.11,105.16,105.1,105.15,96971.0,79.0378,79.0754,79.0303,79.0679,96971.0
2020-07-28 10:05:00,105.16,105.18,105.15,105.18,67985.0,79.0754,79.0904,79.0679,79.0904,67985.0
2020-07-28 10:10:00,105.18,105.18,105.13,105.18,23801.0,79.0904,79.0904,79.0528,79.0904,23801.0
2020-07-28 10:15:00,105.18,105.21,105.17,105.2,88120.0,79.0904,79.113,79.0829,79.1055,88120.0
2020-07-28 10:20:00,105.2,105.21,105.19,105.21,24641.0,79.1055,79.113,79.0979,79.113,24641.0
2020-07-28 10:25:00,105.21,105.21,105.18,105.2,53765.0,79.113,79.113,79.0904,79.1055,53765.0
2020-07-28 10:30:00,105.2,105.21,105.11,105.11,62482.0,79.1055,79.113,79.0378,79.0378,62482.0
2020-07-28 10:35:00,105.11,105.12,105.1,105.12,28490.0,79.0378,79.0453,79.0303,79.0453,28490.0
2020-07-28 10:40:00,105.11,105.13,105.11,105.11,7511.0,79.0378,79.0528,79.0378,79.0378,7511.0
2020-07-28 10:45:00,105.1,105.11,105.08,105.09,32757.0,79.0303,79.0378,79.0152,79.0227,32757.0
2020-07-28 10:50:00,105.09,105.1,105.08,105.09,11531.0,79.0227,79.0303,79.0152,79.0227,11531.0
2020-07-28 10:55:00,105.1,105.14,105.1,105.14,64590.0,79.0303,79.0603,79.0303,79.0603,64590.0
2020-07-28 11:00:00,105.14,105.14,105.1,105.1,73899.0,79.0603,79.0603,79.0303,79.0303,73899.0
2020-07-28 11:05:00,105.09,105.11,105.06,105.1,52152.0,79.0227,79.0378,79.0002,79.0303,52152.0
2020-07-28 11:10:00,105.11,105.17,105.11,105.17,31320.0,79.0378,79.0829,79.0378,79.0829,31320.0
2020-07-28 11:15:00,105.17,105.17,105.13,105.14,44097.0,79.0829,79.0829,79.0528,79.0603,44097.0
2020-07-28 11:20:00,105.14,105.15,105.13,105.15,70040.0,79.0603,79.0679,79.0528,79.0679,70040.0
2020-07-28 11:25:00,105.15,105.18,105.15,105.17,39492.0,79.0679,79.0904,79.0679,79.0829,39492.0
2020-07-28 11:30:00,105.17,105.2,105.17,105.2,173040.0,79.0829,79.1055,79.0829,79.1055,173040.0
2020-07-28 11:35:00,105.19,105.2,105.18,105.2,251569.0,79.0979,79.1055,79.0904,79.1055,251569.0
2020-07-28 11:40:00,105.2,105.23,105.2,105.2,145525.0,79.1055,79.128,79.1055,79.1055,145525.0
2020-07-28 11:45:00,105.19,105.19,105.18,105.18,6887.0,79.0979,79.0979,79.0904,79.0904,6887.0
2020-07-28 11:50:00,105.19,105.19,105.14,105.14,37096.0,79.0979,79.0979,79.0603,79.0603,37096.0
2020-07-28 11:55:00,105.14,105.15,105.13,105.15,42923.0,79.0603,79.0679,79.0528,79.0679,42923.0
2020-07-28 12:00:00,105.14,105.15,105.13,105.14,7804.0,79.0603,79.0679,79.0528,79.0603,7804.0
2020-07-28 12:05:00,105.13,105.14,105.11,105.14,20411.0,79.0528,79.0603,79.0378,79.0603,20411.0
2020-07-28 12:10:00,105.14,105.14,105.1,105.13,17604.0,79.0603,79.0603,79.0303,79.0528,17604.0
2020-07-28 12:15:00,105.13,105.13,105.09,105.09,10280.0,79.0528,79.0528,79.0227,79.0227,10280.0
2020-07-28 12:20:00,105.09,105.09,105.05,105.06,91462.0,79.0227,79.0227,78.9927,79.0002,91462.0
2020-07-28 12:25:00,105.07,105.07,105.05,105.06,14985.0,79.0077,79.0077,78.9927,79.0002,14985.0
2020-07-28 12:30:00,105.06,105.07,105.05,105.07,28346.0,79.0002,79.0077,78.9927,79.0077,28346.0
2020-07-28 12:35:00,105.07,105.08,105.06,105.07,35802.0,79.0077,79.0152,79.0002,79.0077,35802.0
2020-07-28 12:40:00,105.07,105.08,105.06,105.06,12113.0,79.0077,79.0152,79.0002,79.0002,12113.0
2020-07-28 12:45:00,105.07,105.07,105.06,105.07,11357.0,79.0077,79.0077,79.0002,79.0077,11357.0
2020-07-28 12:50:00,105.07,105.08,105.06,105.07,28583.0,79.0077,79.0152,79.0002,79.0077,28583.0
2020-07-28 12:55:00,105.07,105.08,105.05,105.07,242601.0,79.0077,79.0152,78.9927,79.0077,242601.0
2020-07-28 13:00:00,105.07,105.08,105.04,105.05,321916.0,79.0077,79.0152,78.9852,78.9927,321916.0
2020-07-28 13:05:00,105.05,105.05,105.03,105.05,45394.0,78.9927,78.9927,78.9776,78.9927,45394.0
2020-07-28 13:10:00,105.05,105.05,104.99,104.99,46827.0,78.9927,78.9927,78.9476,78.9476,46827.0
2020-07-28 13:15:00,104.99,105.0,104.96,105.0,35552.0,78.9476,78.9551,78.925,78.9551,35552.0
2020-07-28 13:20:00,105.0,105.05,104.99,105.05,33880.0,78.9551,78.9927,78.9476,78.9927,33880.0
2020-07-28 13:25:00,105.04,105.05,105.03,105.04,9659.0,78.9852,78.9927,78.9776,78.9852,9659.0
2020-07-28 13:30:00,105.05,105.07,105.04,105.06,6324.0,78.9927,79.0077,78.9852,79.0002,6324.0
2020-07-28 13:35:00,105.06,105.06,105.04,105.06,9645.0,79.0002,79.0002,78.9852,79.0002,9645.0
2020-07-28 13:40:00,105.05,105.08,105.05,105.06,110041.0,78.9927,79.0152,78.9927,79.0002,110041.0
2020-07-28 13:45:00,105.06,105.11,105.06,105.11,134020.0,79.0002,79.0378,79.0002,79.0378,134020.0
2020-07-28 13:50:00,105.11,105.13,105.1,105.13,73709.0,79.0378,79.0528,79.0303,79.0528,73709.0
2020-07-28 13:55:00,105.13,105.14,105.12,105.14,55651.0,79.0528,79.0603,79.0453,79.0603,55651.0
2020-07-28 14:00:00,105.13,105.14,105.12,105.13,27780.0,79.0528,79.0603,79.0453,79.0528,27780.0
2020-07-28 14:05:00,105.13,105.14,105.13,105.14,13905.0,79.0528,79.0603,79.0528,79.0603,13905.0
2020-07-28 14:10:00,105.14,105.16,105.14,105.16,55570.0,79.0603,79.0754,79.0603,79.0754,55570.0
2020-07-28 14:15:00,105.15,105.16,105.14,105.15,57604.0,79.0679,79.0754,79.0603,79.0679,57604.0
2020-07-28 14:20:00,105.15,105.17,105.15,105.17,35200.0,79.0679,79.0829,79.0679,79.0829,35200.0
2020-07-28 14:25:00,105.17,105.18,105.13,105.15,176054.0,79.0829,79.0904,79.0528,79.0679,176054.0
2020-07-28 14:30:00,105.15,105.16,105.15,105.16,30438.0,79.0679,79.0754,79.0679,79.0754,30438.0
2020-07-28 14:35:00,105.16,105.16,105.15,105.16,7747.0,79.0754,79.0754,79.0679,79.0754,7747.0
2020-07-28 14:40:00,105.16,105.2,105.15,105.2,70031.0,79.0754,79.1055,79.0679,79.1055,70031.0
2020-07-28 14:45:00,105.2,105.21,105.18,105.2,60898.0,79.1055,79.113,79.0904,79.1055,60898.0
2020-07-28 14:50:00,105.2,105.22,105.18,105.22,39697.0,79.1055,79.1205,79.0904,79.1205,39697.0
2020-07-28 14:55:00,105.22,105.23,105.2,105.2,46465.0,79.1205,79.128,79.1055,79.1055,46465.0
2020-07-28 15:00:00,105.21,105.22,105.17,105.17,73028.0,79.113,79.1205,79.0829,79.0829,73028.0
2020-07-28 15:05:00,105.17,105.17,105.14,105.15,14343.0,79.0829,79.0829,79.0603,79.0679,14343.0
2020-07-28 15:10:00,105.15,105.16,105.1,105.1,12951.0,79.0679,79.0754,79.0303,79.0303,12951.0
2020-07-28 15:15:00,105.11,105.11,105.06,105.1,117552.0,79.0378,79.0378,79.0002,79.0303,117552.0
2020-07-28 15:20:00,105.09,105.1,105.04,105.04,45665.0,79.0227,79.0303,78.9852,78.9852,45665.0
2020-07-28 15:25:00,105.05,105.07,105.02,105.02,19596.0,78.9927,79.0077,78.9701,78.9701,19596.0
2020-07-28 15:30:00,105.02,105.08,104.99,105.01,69688.0,78.9701,79.0152,78.9476,78.9626,69688.0
2020-07-28 15:35:00,105.01,105.04,105.0,105.01,48942.0,78.9626,78.9852,78.9551,78.9626,48942.0
2020-07-28 15:40:00,105.01,105.01,104.98,104.99,32071.0,78.9626,78.9626,78.94,78.9476,32071.0
2020-07-28 15:45:00,104.99,105.02,104.97,104.98,50858.0,78.9476,78.9701,78.9325,78.94,50858.0
2020-07-28 15:50:00,104.98,105.0,104.94,104.98,83721.0,78.94,78.9551,78.91,78.94,83721.0
2020-07-28 15:55:00,104.98,105.04,104.96,105.0,207867.0,78.94,78.9852,78.925,78.9551,207867.0
2020-07-29 09:30:00,105.29,105.36,105.19,105.35,195196.0,79.1731,79.2258,79.0979,79.2183,195196.0
2020-07-29 09:35:00,105.35,105.37,105.28,105.29,78506.0,79.2183,79.2333,79.1656,79.1731,78506.0
2020-07-29 09:40:00,105.28,105.32,105.26,105.3,63076.0,79.1656,79.1957,79.1506,79.1807,63076.0
2020-07-29 09:45:00,105.31,105.32,105.29,105.29,34670.0,79.1882,79.1957,79.1731,79.1731,34670.0
2020-07-29 09:50:00,105.29,105.31,105.26,105.27,64339.0,79.1731,79.1882,79.1506,79.1581,64339.0
2020-07-29 09:55:00,105.28,105.35,105.28,105.35,102262.0,79.1656,79.2183,79.1656,79.2183,102262.0
2020-07-29 10:00:00,105.35,105.36,105.34,105.36,66223.0,79.2183,79.2258,79.2107,79.2258,66223.0
2020-07-29 10:05:00,105.36,105.38,105.35,105.37,83527.0,79.2258,79.2408,79.2183,79.2333,83527.0
2020-07-29 10:10:00,105.37,105.38,105.36,105.38,45865.0,79.2333,79.2408,79.2258,79.2408,45865.0
2020-07-29 10:15:00,105.38,105.38,105.37,105.38,6770.0,79.2408,79.2408,79.2333,79.2408,6770.0
2020-07-29 10:20:00,105.38,105.39,105.37,105.39,55298.0,79.2408,79.2483,79.2333,79.2483,55298.0
2020-07-29 10:25:00,105.39,105.45,105.39,105.45,150192.0,79.2483,79.2935,79.2483,79.2935,150192.0
2020-07-29 10:30:00,105.45,105.45,105.43,105.45,108520.0,79.2935,79.2935,79.2784,79.2935,108520.0
2020-07-29 10:35:00,105.45,105.45,105.44,105.45,69016.0,79.2935,79.2935,79.2859,79.2935,69016.0
2020-07-29 10:40:00,105.45,105.46,105.44,105.45,91435.0,79.2935,79.301,79.2859,79.2935,91435.0
2020-07-29 10:45:00,105.46,105.46,105.44,105.46,56701.0,79.301,79.301,79.2859,79.301,56701.0
2020-07-29 10:50:00,105.46,105.49,105.45,105.48,77836.0,79.301,79.3235,79.2935,79.316,77836.0
2020-07-29 10:55:00,105.49,105.5,105.48,105.5,47844.0,79.3235,79.331,79.316,79.331,47844.0
2020-07-29 11:00:00,105.5,105.5,105.45,105.48,51209.0,79.331,79.331,79.2935,79.316,51209.0
2020-07-29 11:05:00,105.48,105.5,105.46,105.5,27789.0,79.316,79.331,79.301,79.331,27789.0
2020-07-29 11:10:00,105.5,105.5,105.47,105.48,10747.0,79.331,79.331,79.3085,79.316,10747.0
2020-07-29 11:15:00,105.48,105.49,105.47,105.49,31652.0,79.316,79.3235,79.3085,79.3235,31652.0
2020-07-29 11:20:00,105.48,105.49,105.47,105.48,21696.0,79.316,79.3235,79.3085,79.316,21696.0
2020-07-29 11:25:00,105.48,105.5,105.48,105.5,46037.0,79.316,79.331,79.316,79.331,46037.0
2020-07-29 11:30:00,105.5,105.53,105.49,105.53,108721.0,79.331,79.3536,79.3235,79.3536,108721.0
2020-07-29 11:35:00,105.53,105.53,105.49,105.5,39488.0,79.3536,79.3536,79.3235,79.331,39488.0
2020-07-29 11:40:00,105.5,105.51,105.49,105.5,23808.0,79.331,79.3386,79.3235,79.331,23808.0
2020-07-29 11:45:00,105.51,105.51,105.47,105.48,60248.0,79.3386,79.3386,79.3085,79.316,60248.0
2020-07-29 11:50:00,105.48,105.49,105.47,105.48,30631.0,79.316,79.3235,79.3085,79.316,30631.0
2020-07-29 11:55:00,105.48,105.48,105.47,105.48,11405.0,79.316,79.316,79.3085,79.316,11405.0
2020-07-29 12:00:00,105.47,105.48,105.42,105.42,25319.0,79.3085,79.316,79.2709,79.2709,25319.0
2020-07-29 12:05:00,105.42,105.42,105.39,105.41,34290.0,79.2709,79.2709,79.2483,79.2634,34290.0
2020-07-29 12:10:00,105.39,105.41,105.39,105.4,40351.0,79.2483,79.2634,79.2483,79.2559,40351.0
2020-07-29 12:15:00,105.4,105.41,105.38,105.4,36451.0,79.2559,79.2634,79.2408,79.2559,36451.0
2020-07-29 12:20:00,105.4,105.41,105.39,105.41,48960.0,79.2559,79.2634,79.2483,79.2634,48960.0
2020-07-29 12:25:00,105.41,105.43,105.4,105.43,29646.0,79.2634,79.2784,79.2559,79.2784,29646.0
2020-07-29 12:30:00,105.42,105.45,105.42,105.45,18765.0,79.2709,79.2935,79.2709,79.2935,18765.0
2020-07-29 12:35:00,105.45,105.46,105.44,105.46,16759.0,79.2935,79.301,79.2859,79.301,16759.0
2020-07-29 12:40:00,105.46,105.48,105.45,105.47,9254.0,79.301,79.316,79.2935,79.3085,9254.0
2020-07-29 12:45:00,105.47,105.49,105.47,105.49,32231.0,79.3085,79.3235,79.3085,79.3235,32231.0
2020-07-29 12:50:00,105.48,105.48,105.46,105.47,14229.0,79.316,79.316,79.301,79.3085,14229.0
2020-07-29 12:55:00,105.47,105.48,105.46,105.48,6765.0,79.3085,79.316,79.301,79.316,6765.0
2020-07-29 13:00:00,105.48,105.48,105.43,105.44,21784.0,79.316,79.316,79.2784,79.2859,21784.0
2020-07-29 13:05:00,105.43,105.43,105.42,105.43,6962.0,79.2784,79.2784,79.2709,79.2784,6962.0
2020-07-29 13:10:00,105.43,105.44,105.42,105.43,115212.0,79.2784,79.2859,79.2709,79.2784,115212.0
2020-07-29 13:15:00,105.43,105.45,105.42,105.45,23366.0,79.2784,79.2935,79.2709,79.2935,23366.0
2020-07-29 13:20:00,105.45,105.46,105.45,105.45,57738.0,79.2935,79.301,79.2935,79.2935,57738.0
2020-07-29 13:25:00,105.45,105.46,105.45,105.46,1182.0,79.2935,79.301,79.2935,79.301,1182.0
2020-07-29 13:30:00,105.46,105.46,105.45,105.45,2193.0,79.301,79.301,79.2935,79.2935,2193.0
2020-07-29 13:35:00,105.45,105.46,105.45,105.45,5456.0,79.2935,79.301,79.2935,79.2935,5456.0
2020-07-29 13:40:00,105.45,105.46,105.45,105.46,7941.0,79.2935,79.301,79.2935,79.301,7941.0
2020-07-29 13:45:00,105.46,105.46,105.45,105.46,9650.0,79.301,79.301,79.2935,79.301,9650.0
2020-07-29 13:50:00,105.45,105.46,105.45,105.46,22813.0,79.2935,79.301,79.2935,79.301,22813.0
2020-07-29 13:55:00,105.46,105.47,105.42,105.47,24335.0,79.301,79.3085,79.2709,79.3085,24335.0
2020-07-29 14:00:00,105.46,105.49,105.42,105.46,112457.0,79.301,79.3235,79.2709,79.301,112457.0
2020-07-29 14:05:00,105.46,105.51,105.45,105.49,38288.0,79.301,79.3386,79.2935,79.3235,38288.0
2020-07-29 14:10:00,105.5,105.53,105.5,105.53,35105.0,79.331,79.3536,79.331,79.3536,35105.0
2020-07-29 14:15:00,105.53,105.54,105.51,105.54,21852.0,79.3536,79.3611,79.3386,79.3611,21852.0
2020-07-29 14:20:00,105.55,105.55,105.52,105.54,23187.0,79.3686,79.3686,79.3461,79.3611,23187.0
2020-07-29 14:25:00,105.54,105.54,105.53,105.54,20900.0,79.3611,79.3611,79.3536,79.3611,20900.0
2020-07-29 14:30:00,105.54,105.64,105.54,105.64,58565.0,79.3611,79.4363,79.3611,79.4363,58565.0
2020-07-29 14:35:00,105.64,105.71,105.63,105.69,26014.0,79.4363,79.489,79.4288,79.4739,26014.0
2020-07-29 14:40:00,105.68,105.72,105.68,105.7,88200.0,79.4664,79.4965,79.4664,79.4814,88200.0
2020-07-29 14:45:00,105.7,105.72,105.68,105.7,95730.0,79.4814,79.4965,79.4664,79.4814,95730.0
2020-07-29 14:50:00,105.71,105.71,105.69,105.7,15137.0,79.489,79.489,79.4739,79.4814,15137.0
2020-07-29 14:55:00,105.69,105.69,105.6,105.61,16416.0,79.4739,79.4739,79.4062,79.4138,16416.0
2020-07-29 15:00:00,105.61,105.62,105.52,105.52,88780.0,79.4138,79.4213,79.3461,79.3461,88780.0
2020-07-29 15:05:00,105.52,105.56,105.51,105.53,84206.0,79.3461,79.3762,79.3386,79.3536,84206.0
2020-07-29 15:10:00,105.54,105.59,105.54,105.58,114951.0,79.3611,79.3987,79.3611,79.3912,114951.0
2020-07-29 15:15:00,105.58,105.6,105.56,105.58,154785.0,79.3912,79.4062,79.3762,79.3912,154785.0
2020-07-29 15:20:00,105.58,105.68,105.57,105.68,136868.0,79.3912,79.4664,79.3837,79.4664,136868.0
2020-07-29 15:25:00,105.69,105.7,105.61,105.67,70197.0,79.4739,79.4814,79.4138,79.4589,70197.0
2020-07-29 15:30:00,105.66,105.68,105.63,105.68,191667.0,79.4514,79.4664,79.4288,79.4664,191667.0
2020-07-29 15:35:00,105.68,105.72,105.67,105.72,90129.0,79.4664,79.4965,79.4589,79.4965,90129.0
2020-07-29 15:40:00,105.72,105.72,105.69,105.7,84945.0,79.4965,79.4965,79.4739,79.4814,84945.0
2020-07-29 15:45:00,105.69,105.71,105.68,105.69,97358.0,79.4739,79.489,79.4664,79.4739,97358.0
2020-07-29 15:50:00,105.69,105.7,105.66,105.66,73915.0,79.4739,79.4814,79.4514,79.4514,73915.0
2020-07-29 15:55:00,105.66,105.67,105.61,105.63,272901.0,79.4514,79.4589,79.4138,79.4288,272901.0
2020-07-30 09:30:00,105.4,105.56,105.33,105.54,163875.0,79.2559,79.3762,79.2032,79.3611,163875.0
2020-07-30 09:35:00,105.54,105.54,105.48,105.48,269186.0,79.3611,79.3611,79.316,79.316,269186.0
2020-07-30 09:40:00,105.48,105.54,105.48,105.54,135184.0,79.316,79.3611,79.316,79.3611,135184.0
2020-07-30 09:45:00,105.54,105.6,105.52,105.6,282150.0,79.3611,79.4062,79.3461,79.4062,282150.0
2020-07-30 09:50:00,105.59,105.6,105.52,105.53,258897.0,79.3987,79.4062,79.3461,79.3536,258897.0
2020-07-30 09:55:00,105.53,105.53,105.43,105.45,224164.0,79.3536,79.3536,79.2784,79.2935,224164.0
2020-07-30 10:00:00,105.45,105.52,105.42,105.52,194247.0,79.2935,79.3461,79.2709,79.3461,194247.0
2020-07-30 10:05:00,105.52,105.61,105.5,105.61,195272.0,79.3461,79.4138,79.331,79.4138,195272.0
2020-07-30 10:10:00,105.61,105.62,105.59,105.59,178787.0,79.4138,79.4213,79.3987,79.3987,178787.0
2020-07-30 10:15:00,105.59,105.6,105.49,105.51,261534.0,79.3987,79.4062,79.3235,79.3386,261534.0
2020-07-30 10:20:00,105.5,105.5,105.38,105.44,295432.0,79.331,79.331,79.2408,79.2859,295432.0
2020-07-30 10:25:00,105.44,105.45,105.41,105.45,607826.0,79.2859,79.2935,79.2634,79.2935,607826.0
2020-07-30 10:30:00,105.45,105.49,105.41,105.48,259285.0,79.2935,79.3235,79.2634,79.316,259285.0
2020-07-30 10:35:00,105.48,105.56,105.47,105.56,227063.0,79.316,79.3762,79.3085,79.3762,227063.0
2020-07-30 10:40:00,105.56,105.58,105.55,105.58,88400.0,79.3762,79.3912,79.3686,79.3912,88400.0
2020-07-30 10:45:00,105.58,105.6,105.57,105.59,111930.0,79.3912,79.4062,79.3837,79.3987,111930.0
2020-07-30 10:50:00,105.59,105.6,105.57,105.6,85561.0,79.3987,79.4062,79.3837,79.4062,85561.0
2020-07-30 10:55:00,105.6,105.68,105.59,105.68,141676.0,79.4062,79.4664,79.3987,79.4664,141676.0
2020-07-30 11:00:00,105.68,105.74,105.66,105.74,115772.0,79.4664,79.5115,79.4514,79.5115,115772.0
2020-07-30 11:05:00,105.75,105.78,105.73,105.76,97441.0,79.519,79.5416,79.504,79.5266,97441.0
2020-07-30 11:10:00,105.77,105.81,105.76,105.8,135832.0,79.5341,79.5642,79.5266,79.5566,135832.0
2020-07-30 11:15:00,105.81,105.95,105.8,105.94,195439.0,79.5642,79.6694,79.5566,79.6619,195439.0
2020-07-30 11:20:00,105.95,105.96,105.92,105.92,153965.0,79.6694,79.6769,79.6469,79.6469,153965.0
2020-07-30 11:25:00,105.92,105.93,105.87,105.88,86080.0,79.6469,79.6544,79.6093,79.6168,86080.0
2020-07-30 11:30:00,105.88,105.88,105.83,105.84,122689.0,79.6168,79.6168,79.5792,79.5867,122689.0
2020-07-30 11:35:00,105.84,105.88,105.84,105.88,82464.0,79.5867,79.6168,79.5867,79.6168,82464.0
2020-07-30 11:40:00,105.88,105.9,105.88,105.9,87048.0,79.6168,79.6318,79.6168,79.6318,87048.0
2020-07-30 11:45:00,105.9,105.91,105.89,105.91,119578.0,79.6318,79.6393,79.6243,79.6393,119578.0
2020-07-30 11:50:00,105.91,105.94,105.9,105.94,138195.0,79.6393,79.6619,79.6318,79.6619,138195.0
2020-07-30 11:55:00,105.94,105.94,105.9,105.91,180251.0,79.6619,79.6619,79.6318,79.6393,180251.0
2020-07-30 12:00:00,105.92,105.92,105.9,105.91,298017.0,79.6469,79.6469,79.6318,79.6393,298017.0
2020-07-30 12:05:00,105.9,105.91,105.87,105.87,161110.0,79.6318,79.6393,79.6093,79.6093,161110.0
2020-07-30 12:10:00,105.87,105.87,105.82,105.84,184262.0,79.6093,79.6093,79.5717,79.5867,184262.0
2020-07-30 12:15:00,105.84,105.91,105.84,105.91,236589.0,79.5867,79.6393,79.5867,79.6393,236589.0
2020-07-30 12:20:00,105.91,105.91,105.85,105.87,155194.0,79.6393,79.6393,79.5942,79.6093,155194.0
2020-07-30 12:25:00,105.86,105.86,105.82,105.82,158335.0,79.6018,79.6018,79.5717,79.5717,158335.0
2020-07-30 12:30:00,105.83,105.85,105.82,105.84,121300.0,79.5792,79.5942,79.5717,79.5867,121300.0
2020-07-30 12:35:00,105.85,105.86,105.84,105.86,109053.0,79.5942,79.6018,79.5867,79.6018,109053.0
2020-07-30 12:40:00,105.86,105.86,105.85,105.86,36692.0,79.6018,79.6018,79.5942,79.6018,36692.0
2020-07-30 12:45:00,105.86,105.86,105.85,105.86,50865.0,79.6018,79.6018,79.5942,79.6018,50865.0
2020-07-30 12:50:00,105.86,105.89,105.86,105.88,98922.0,79.6018,79.6243,79.6018,79.6168,98922.0
2020-07-30 12:55:00,105.88,105.89,105.87,105.89,41793.0,79.6168,79.6243,79.6093,79.6243,41793.0
2020-07-30 13:00:00,105.89,105.9,105.88,105.9,43462.0,79.6243,79.6318,79.6168,79.6318,43462.0
2020-07-30 13:05:00,105.9,105.91,105.9,105.91,74195.0,79.6318,79.6393,79.6318,79.6393,74195.0
2020-07-30 13:10:00,105.9,105.92,105.9,105.92,61698.0,79.6318,79.6469,79.6318,79.6469,61698.0
2020-07-30 13:15:00,105.92,105.95,105.92,105.95,103201.0,79.6469,79.6694,79.6469,79.6694,103201.0
2020-07-30 13:20:00,105.95,105.95,105.93,105.94,44890.0,79.6694,79.6694,79.6544,79.6619,44890.0
2020-07-30 13:25:00,105.94,105.94,105.89,105.9,51931.0,79.6619,79.6619,79.6243,79.6318,51931.0
2020-07-30 13:30:00,105.9,105.9,105.85,105.86,35114.0,79.6318,79.6318,79.5942,79.6018,35114.0
2020-07-30 13:35:00,105.86,105.87,105.84,105.84,52898.0,79.6018,79.6093,79.5867,79.5867,52898.0
2020-07-30 13:40:00,105.84,105.85,105.82,105.85,42121.0,79.5867,79.5942,79.5717,79.5942,42121.0
2020-07-30 13:45:00,105.84,105.86,105.84,105.84,56221.0,79.5867,79.6018,79.5867,79.5867,56221.0
2020-07-30 13:50:00,105.85,105.87,105.84,105.87,47358.0,79.5942,79.6093,79.5867,79.6093,47358.0
2020-07-30 13:55:00,105.87,105.87,105.86,105.87,44690.0,79.6093,79.6093,79.6018,79.6093,44690.0
2020-07-30 14:00:00,105.87,105.88,105.86,105.88,89652.0,79.6093,79.6168,79.6018,79.6168,89652.0
2020-07-30 14:05:00,105.88,105.91,105.87,105.91,95348.0,79.6168,79.6393,79.6093,79.6393,95348.0
2020-07-30 14:10:00,105.91,105.91,105.89,105.9,159426.0,79.6393,79.6393,79.6243,79.6318,159426.0
2020-07-30 14:15:00,105.89,105.9,105.86,105.87,115759.0,79.6243,79.6318,79.6018,79.6093,115759.0
2020-07-30 14:20:00,105.87,105.87,105.85,105.87,87405.0,79.6093,79.6093,79.5942,79.6093,87405.0
2020-07-30 14:25:00,105.87,105.87,105.86,105.87,22431.0,79.6093,79.6093,79.6018,79.6093,22431.0
2020-07-30 14:30:00,105.87,105.87,105.86,105.87,60628.0,79.6093,79.6093,79.6018,79.6093,60628.0
2020-07-30 14:35:00,105.87,105.87,105.86,105.87,62141.0,79.6093,79.6093,79.6018,79.6093,62141.0
2020-07-30 14:40:00,105.87,105.89,105.86,105.89,106177.0,79.6093,79.6243,79.6018,79.6243,106177.0
2020-07-30 14:45:00,105.89,105.9,105.88,105.9,92160.0,79.6243,79.6318,79.6168,79.6318,92160.0
2020-07-30 14:50:00,105.9,105.91,105.89,105.91,137023.0,79.6318,79.6393,79.6243,79.6393,137023.0
2020-07-30 14:55:00,105.91,105.92,105.9,105.92,84006.0,79.6393,79.6469,79.6318,79.6469,84006.0
2020-07-30 15:00:00,105.91,105.93,105.91,105.93,107320.0,79.6393,79.6544,79.6393,79.6544,107320.0
2020-07-30 15:05:00,105.93,105.93,105.91,105.92,255496.0,79.6544,79.6544,79.6393,79.6469,255496.0
2020-07-30 15:10:00,105.92,105.92,105.89,105.92,416500.0,79.6469,79.6469,79.6243,79.6469,416500.0
2020-07-30 15:15:00,105.92,105.92,105.9,105.91,162786.0,79.6469,79.6469,79.6318,79.6393,162786.0
2020-07-30 15:20:00,105.91,105.91,105.9,105.91,129169.0,79.6393,79.6393,79.6318,79.6393,129169.0
2020-07-30 15:25:00,105.91,105.92,105.9,105.92,120667.0,79.6393,79.6469,79.6318,79.6469,120667.0
2020-07-30 15:30:00,105.92,105.97,105.91,105.97,179281.0,79.6469,79.6845,79.6393,79.6845,179281.0
2020-07-30 15:35:00,105.97,105.97,105.96,105.97,250864.0,79.6845,79.6845,79.6769,79.6845,250864.0
2020-07-30 15:40:00,105.97,105.98,105.96,105.97,302757.0,79.6845,79.692,79.6769,79.6845,302757.0
2020-07-30 15:45:00,105.97,105.97,105.94,105.95,203479.0,79.6845,79.6845,79.6619,79.6694,203479.0
2020-07-30 15:50:00,105.94,105.94,105.9,105.91,142657.0,79.6619,79.6619,79.6318,79.6393,142657.0
2020-07-30 15:55:00,105.9,105.94,105.89,105.94,291432.0,79.6318,79.6619,79.6243,79.6619,291432.0
2020-07-31 09:30:00,105.86,105.88,105.66,105.67,61856.0,79.6018,79.6168,79.4514,79.4589,61856.0
2020-07-31 09:35:00,105.67,105.7,105.62,105.69,854844.0,79.4589,79.4814,79.4213,79.4739,854844.0
2020-07-31 09:40:00,105.7,105.7,105.67,105.7,182601.0,79.4814,79.4814,79.4589,79.4814,182601.0
2020-07-31 09:45:00,105.69,105.75,105.68,105.7,260702.0,79.4739,79.519,79.4664,79.4814,260702.0
2020-07-31 09:50:00,105.7,105.72,105.64,105.7,196019.0,79.4814,79.4965,79.4363,79.4814,196019.0
2020-07-31 09:55:00,105.7,105.75,105.68,105.75,135262.0,79.4814,79.519,79.4664,79.519,135262.0
2020-07-31 10:00:00,105.75,105.79,105.71,105.73,264271.0,79.519,79.5491,79.489,79.504,264271.0
2020-07-31 10:05:00,105.72,105.72,105.67,105.67,216149.0,79.4965,79.4965,79.4589,79.4589,216149.0
2020-07-31 10:10:00,105.67,105.67,105.63,105.66,172739.0,79.4589,79.4589,79.4288,79.4514,172739.0
2020-07-31 10:15:00,105.65,105.68,105.59,105.6,146293.0,79.4438,79.4664,79.3987,79.4062,146293.0
2020-07-31 10:20:00,105.6,105.65,105.56,105.65,193159.0,79.4062,79.4438,79.3762,79.4438,193159.0
2020-07-31 10:25:00,105.64,105.65,105.6,105.62,97567.0,79.4363,79.4438,79.4062,79.4213,97567.0
2020-07-31 10:30:00,105.62,105.67,105.61,105.64,40406.0,79.4213,79.4589,79.4138,79.4363,40406.0
2020-07-31 10:35:00,105.63,105.67,105.62,105.66,115518.0,79.4288,79.4589,79.4213,79.4514,115518.0
2020-07-31 10:40:00,105.66,105.66,105.6,105.63,54721.0,79.4514,79.4514,79.4062,79.4288,54721.0
2020-07-31 10:45:00,105.63,105.65,105.56,105.64,95596.0,79.4288,79.4438,79.3762,79.4363,95596.0
2020-07-31 10:50:00,105.64,105.64,105.54,105.57,92188.0,79.4363,79.4363,79.3611,79.3837,92188.0
2020-07-31 10:55:00,105.57,105.58,105.55,105.58,284285.0,79.3837,79.3912,79.3686,79.3912,284285.0
2020-07-31 11:00:00,105.58,105.61,105.57,105.61,209041.0,79.3912,79.4138,79.3837,79.4138,209041.0
2020-07-31 11:05:00,105.61,105.62,105.59,105.59,69212.0,79.4138,79.4213,79.3987,79.3987,69212.0
2020-07-31 11:10:00,105.59,105.64,105.58,105.64,142649.0,79.3987,79.4363,79.3912,79.4363,142649.0
2020-07-31 11:15:00,105.62,105.73,105.61,105.73,67552.0,79.4213,79.504,79.4138,79.504,67552.0
2020-07-31 11:20:00,105.73,105.74,105.7,105.72,81496.0,79.504,79.5115,79.4814,79.4965,81496.0
2020-07-31 11:25:00,105.72,105.74,105.71,105.73,72728.0,79.4965,79.5115,79.489,79.504,72728.0
2020-07-31 11:30:00,105.73,105.75,105.7,105.71,68633.0,79.504,79.519,79.4814,79.489,68633.0
2020-07-31 11:35:00,105.71,105.72,105.65,105.7,69019.0,79.489,79.4965,79.4438,79.4814,69019.0
2020-07-31 11:40:00,105.7,105.71,105.68,105.69,42590.0,79.4814,79.489,79.4664,79.4739,42590.0
2020-07-31 11:45:00,105.68,105.71,105.67,105.69,43490.0,79.4664,79.489,79.4589,79.4739,43490.0
2020-07-31 11:50:00,105.7,105.71,105.66,105.67,50707.0,79.4814,79.489,79.4514,79.4589,50707.0
2020-07-31 11:55:00,105.67,105.68,105.58,105.61,53158.0,79.4589,79.4664,79.3912,79.4138,53158.0
2020-07-31 12:00:00,105.62,105.62,105.54,105.59,40325.0,79.4213,79.4213,79.3611,79.3987,40325.0
2020-07-31 12:05:00,105.6,105.64,105.52,105.53,93417.0,79.4062,79.4363,79.3461,79.3536,93417.0
2020-07-31 12:10:00,105.54,105.61,105.54,105.6,137246.0,79.3611,79.4138,79.3611,79.4062,137246.0
2020-07-31 12:15:00,105.6,105.61,105.5,105.53,62221.0,79.4062,79.4138,79.331,79.3536,62221.0
2020-07-31 12:20:00,105.53,105.57,105.52,105.57,90246.0,79.3536,79.3837,79.3461,79.3837,90246.0
2020-07-31 12:25:00,105.57,105.59,105.55,105.59,44573.0,79.3837,79.3987,79.3686,79.3987,44573.0
2020-07-31 12:30:00,105.58,105.6,105.51,105.53,170527.0,79.3912,79.4062,79.3386,79.3536,170527.0
2020-07-31 12:35:00,105.52,105.53,105.46,105.52,166224.0,79.3461,79.3536,79.301,79.3461,166224.0
2020-07-31 12:40:00,105.52,105.55,105.51,105.54,197985.0,79.3461,79.3686,79.3386,79.3611,197985.0
2020-07-31 12:45:00,105.54,105.55,105.51,105.54,108255.0,79.3611,79.3686,79.3386,79.3611,108255.0
2020-07-31 12:50:00,105.54,105.56,105.5,105.51,109739.0,79.3611,79.3762,79.331,79.3386,109739.0
2020-07-31 12:55:00,105.51,105.57,105.47,105.57,55080.0,79.3386,79.3837,79.3085,79.3837,55080.0
2020-07-31 13:00:00,105.57,105.61,105.55,105.6,48986.0,79.3837,79.4138,79.3686,79.4062,48986.0
2020-07-31 13:05:00,105.61,105.66,105.61,105.66,42947.0,79.4138,79.4514,79.4138,79.4514,42947.0
2020-07-31 13:10:00,105.67,105.73,105.67,105.72,64624.0,79.4589,79.504,79.4589,79.4965,64624.0
2020-07-31 13:15:00,105.72,105.73,105.65,105.7,48756.0,79.4965,79.504,79.4438,79.4814,48756.0
2020-07-31 13:20:00,105.7,105.77,105.7,105.77,62380.0,79.4814,79.5341,79.4814,79.5341,62380.0
2020-07-31 13:25:00,105.77,105.78,105.75,105.77,55736.0,79.5341,79.5416,79.519,79.5341,55736.0
2020-07-31 13:30:00,105.76,105.77,105.73,105.75,32301.0,79.5266,79.5341,79.504,79.519,32301.0
2020-07-31 13:35:00,105.75,105.78,105.72,105.73,59525.0,79.519,79.5416,79.4965,79.504,59525.0
2020-07-31 13:40:00,105.73,105.78,105.73,105.78,69554.0,79.504,79.5416,79.504,79.5416,69554.0
2020-07-31 13:45:00,105.77,105.81,105.75,105.81,71981.0,79.5341,79.5642,79.519,79.5642,71981.0
2020-07-31 13:50:00,105.81,105.84,105.79,105.83,59697.0,79.5642,79.5867,79.5491,79.5792,59697.0
2020-07-31 13:55:00,105.84,105.84,105.8,105.81,18062.0,79.5867,79.5867,79.5566,79.5642,18062.0
2020-07-31 14:00:00,105.82,105.9,105.81,105.85,71076.0,79.5717,79.6318,79.5642,79.5942,71076.0
2020-07-31 14:05:00,105.86,105.86,105.77,105.8,152785.0,79.6018,79.6018,79.5341,79.5566,152785.0
2020-07-31 14:10:00,105.79,105.82,105.78,105.82,95907.0,79.5491,79.5717,79.5416,79.5717,95907.0
2020-07-31 14:15:00,105.82,105.84,105.81,105.83,32290.0,79.5717,79.5867,79.5642,79.5792,32290.0
2020-07-31 14:20:00,105.82,105.84,105.81,105.81,74253.0,79.5717,79.5867,79.5642,79.5642,74253.0
2020-07-31 14:25:00,105.81,105.83,105.81,105.83,30656.0,79.5642,79.5792,79.5642,79.5792,30656.0
2020-07-31 14:30:00,105.83,105.86,105.83,105.86,23798.0,79.5792,79.6018,79.5792,79.6018,23798.0
2020-07-31 14:35:00,105.86,105.9,105.84,105.88,46526.0,79.6018,79.6318,79.5867,79.6168,46526.0
2020-07-31 14:40:00,105.87,105.89,105.81,105.89,88918.0,79.6093,79.6243,79.5642,79.6243,88918.0
2020-07-31 14:45:00,105.89,105.93,105.88,105.91,28007.0,79.6243,79.6544,79.6168,79.6393,28007.0
2020-07-31 14:50:00,105.91,105.96,105.89,105.95,30396.0,79.6393,79.6769,79.6243,79.6694,30396.0
2020-07-31 14:55:00,105.95,105.98,105.94,105.98,14616.0,79.6694,79.692,79.6619,79.692,14616.0
2020-07-31 15:00:00,105.98,106.02,105.97,106.02,145053.0,79.692,79.7221,79.6845,79.7221,145053.0
2020-07-31 15:05:00,106.01,106.03,106.0,106.01,112786.0,79.7145,79.7296,79.707,79.7145,112786.0
2020-07-31 15:10:00,106.02,106.03,105.96,106.02,157186.0,79.7221,79.7296,79.6769,79.7221,157186.0
2020-07-31 15:15:00,106.03,106.08,105.97,106.08,200629.0,79.7296,79.7672,79.6845,79.7672,200629.0
2020-07-31 15:20:00,106.08,106.1,106.06,106.09,44073.0,79.7672,79.7822,79.7521,79.7747,44073.0
2020-07-31 15:25:00,106.09,106.09,106.05,106.07,73954.0,79.7747,79.7747,79.7446,79.7597,73954.0
2020-07-31 15:30:00,106.07,106.08,106.05,106.08,88655.0,79.7597,79.7672,79.7446,79.7672,88655.0
2020-07-31 15:35:00,106.07,106.1,106.07,106.07,77404.0,79.7597,79.7822,79.7597,79.7597,77404.0
2020-07-31 15:40:00,106.08,106.09,106.07,106.08,60790.0,79.7672,79.7747,79.7597,79.7672,60790.0
2020-07-31 15:45:00,106.08,106.15,106.07,106.14,152088.0,79.7672,79.8198,79.7597,79.8123,152088.0
2020-07-31 15:50:00,106.14,106.16,106.1,106.13,204828.0,79.8123,79.8273,79.7822,79.8048,204828.0
2020-07-31 15:55:00,106.13,106.14,106.1,106.11,281831.0,79.8048,79.8123,79.7822,79.7897,281831.0
2020-08-03 09:30:00,105.67,105.71,105.46,105.47,134072.0,79.8087,79.8389,79.6501,79.6576,134072.0
2020-08-03 09:35:00,105.47,105.51,105.43,105.43,285865.0,79.6576,79.6878,79.6274,79.6274,285865.0
2020-08-03 09:40:00,105.44,105.49,105.43,105.45,66464.0,79.635,79.6727,79.6274,79.6425,66464.0
2020-08-03 09:45:00,105.45,105.49,105.44,105.45,43191.0,79.6425,79.6727,79.635,79.6425,43191.0
2020-08-03 09:50:00,105.45,105.48,105.44,105.45,49674.0,79.6425,79.6652,79.635,79.6425,49674.0
2020-08-03 09:55:00,105.45,105.49,105.45,105.49,17128.0,79.6425,79.6727,79.6425,79.6727,17128.0
2020-08-03 10:00:00,105.49,105.6,105.49,105.53,74750.0,79.6727,79.7558,79.6727,79.7029,74750.0
2020-08-03 10:05:00,105.52,105.56,105.52,105.55,24967.0,79.6954,79.7256,79.6954,79.718,24967.0
2020-08-03 10:10:00,105.55,105.57,105.48,105.51,33276.0,79.718,79.7331,79.6652,79.6878,33276.0
2020-08-03 10:15:00,105.5,105.51,105.47,105.47,30241.0,79.6803,79.6878,79.6576,79.6576,30241.0
2020-08-03 10:20:00,105.48,105.48,105.41,105.45,68451.0,79.6652,79.6652,79.6123,79.6425,68451.0
2020-08-03 10:25:00,105.45,105.46,105.43,105.45,18353.0,79.6425,79.6501,79.6274,79.6425,18353.0
2020-08-03 10:30:00,105.45,105.49,105.44,105.48,16837.0,79.6425,79.6727,79.635,79.6652,16837.0
2020-08-03 10:35:00,105.48,105.51,105.48,105.51,38976.0,79.6652,79.6878,79.6652,79.6878,38976.0
2020-08-03 10:40:00,105.51,105.52,105.45,105.46,39521.0,79.6878,79.6954,79.6425,79.6501,39521.0
2020-08-03 10:45:00,105.47,105.47,105.39,105.39,40535.0,79.6576,79.6576,79.5972,79.5972,40535.0
2020-08-03 10:50:00,105.39,105.4,105.37,105.4,34481.0,79.5972,79.6047,79.5821,79.6047,34481.0
2020-08-03 10:55:00,105.39,105.44,105.39,105.44,35377.0,79.5972,79.635,79.5972,79.635,35377.0
2020-08-03 11:00:00,105.44,105.47,105.43,105.47,20464.0,79.635,79.6576,79.6274,79.6576,20464.0
2020-08-03 11:05:00,105.47,105.49,105.46,105.48,29573.0,79.6576,79.6727,79.6501,79.6652,29573.0
2020-08-03 11:10:00,105.47,105.49,105.47,105.49,4142.0,79.6576,79.6727,79.6576,79.6727,4142.0
2020-08-03 11:15:00,105.49,105.5,105.49,105.5,9675.0,79.6727,79.6803,79.6727,79.6803,9675.0
2020-08-03 11:20:00,105.5,105.57,105.49,105.57,155119.0,79.6803,79.7331,79.6727,79.7331,155119.0
2020-08-03 11:25:00,105.57,105.59,105.54,105.56,110679.0,79.7331,79.7482,79.7105,79.7256,110679.0
2020-08-03 11:30:00,105.56,105.57,105.54,105.57,63806.0,79.7256,79.7331,79.7105,79.7331,63806.0
2020-08-03 11:35:00,105.57,105.59,105.56,105.59,77898.0,79.7331,79.7482,79.7256,79.7482,77898.0
2020-08-03 11:40:00,105.59,105.59,105.58,105.59,63481.0,79.7482,79.7482,79.7407,79.7482,63481.0
2020-08-03 11:45:00,105.58,105.59,105.58,105.58,18347.0,79.7407,79.7482,79.7407,79.7407,18347.0
2020-08-03 11:50:00,105.58,105.6,105.56,105.58,71117.0,79.7407,79.7558,79.7256,79.7407,71117.0
2020-08-03 11:55:00,105.58,105.59,105.56,105.56,42769.0,79.7407,79.7482,79.7256,79.7256,42769.0
2020-08-03 12:00:00,105.56,105.58,105.54,105.55,25001.0,79.7256,79.7407,79.7105,79.718,25001.0
2020-08-03 12:05:00,105.55,105.56,105.54,105.55,8986.0,79.718,79.7256,79.7105,79.718,8986.0
2020-08-03 12:10:00,105.54,105.56,105.53,105.56,31330.0,79.7105,79.7256,79.7029,79.7256,31330.0
2020-08-03 12:15:00,105.56,105.56,105.55,105.56,6080.0,79.7256,79.7256,79.718,79.7256,6080.0
2020-08-03 12:20:00,105.56,105.56,105.54,105.55,16770.0,79.7256,79.7256,79.7105,79.718,16770.0
2020-08-03 12:25:00,105.55,105.56,105.52,105.53,30887.0,79.718,79.7256,79.6954,79.7029,30887.0
2020-08-03 12:30:00,105.51,105.52,105.5,105.51,15244.0,79.6878,79.6954,79.6803,79.6878,15244.0
2020-08-03 12:35:00,105.51,105.52,105.5,105.51,3811.0,79.6878,79.6954,79.6803,79.6878,3811.0
2020-08-03 12:40:00,105.51,105.52,105.51,105.51,2312.0,79.6878,79.6954,79.6878,79.6878,2312.0
2020-08-03 12:45:00,105.51,105.52,105.49,105.52,10357.0,79.6878,79.6954,79.6727,79.6954,10357.0
2020-08-03 12:50:00,105.51,105.52,105.5,105.51,10555.0,79.6878,79.6954,79.6803,79.6878,10555.0
2020-08-03 12:55:00,105.51,105.51,105.48,105.5,65945.0,79.6878,79.6878,79.6652,79.6803,65945.0
2020-08-03 13:00:00,105.5,105.51,105.49,105.51,9426.0,79.6803,79.6878,79.6727,79.6878,9426.0
2020-08-03 13:05:00,105.51,105.51,105.48,105.51,13288.0,79.6878,79.6878,79.6652,79.6878,13288.0
2020-08-03 13:10:00,105.5,105.5,105.44,105.44,40930.0,79.6803,79.6803,79.635,79.635,40930.0
2020-08-03 13:15:00,105.44,105.46,105.43,105.45,21973.0,79.635,79.6501,79.6274,79.6425,21973.0
2020-08-03 13:20:00,105.45,105.47,105.44,105.47,7146.0,79.6425,79.6576,79.635,79.6576,7146.0
2020-08-03 13:25:00,105.48,105.49,105.47,105.48,12346.0,79.6652,79.6727,79.6576,79.6652,12346.0
2020-08-03 13:30:00,105.48,105.5,105.48,105.5,22995.0,79.6652,79.6803,79.6652,79.6803,22995.0
2020-08-03 13:35:00,105.5,105.51,105.49,105.5,17259.0,79.6803,79.6878,79.6727,79.6803,17259.0
2020-08-03 13:40:00,105.5,105.51,105.48,105.48,14829.0,79.6803,79.6878,79.6652,79.6652,14829.0
2020-08-03 13:45:00,105.48,105.5,105.48,105.49,40455.0,79.6652,79.6803,79.6652,79.6727,40455.0
2020-08-03 13:50:00,105.5,105.52,105.49,105.52,30662.0,79.6803,79.6954,79.6727,79.6954,30662.0
2020-08-03 13:55:00,105.52,105.52,105.5,105.51,6697.0,79.6954,79.6954,79.6803,79.6878,6697.0
2020-08-03 14:00:00,105.51,105.51,105.48,105.5,34400.0,79.6878,79.6878,79.6652,79.6803,34400.0
2020-08-03 14:05:00,105.5,105.5,105.47,105.48,8951.0,79.6803,79.6803,79.6576,79.6652,8951.0
2020-08-03 14:10:00,105.48,105.51,105.47,105.51,20623.0,79.6652,79.6878,79.6576,79.6878,20623.0
2020-08-03 14:15:00,105.51,105.52,105.5,105.51,11908.0,79.6878,79.6954,79.6803,79.6878,11908.0
2020-08-03 14:20:00,105.52,105.55,105.51,105.55,42018.0,79.6954,79.718,79.6878,79.718,42018.0
2020-08-03 14:25:00,105.54,105.56,105.53,105.55,47386.0,79.7105,79.7256,79.7029,79.718,47386.0
2020-08-03 14:30:00,105.55,105.56,105.51,105.52,44857.0,79.718,79.7256,79.6878,79.6954,44857.0
2020-08-03 14:35:00,105.52,105.56,105.51,105.54,36278.0,79.6954,79.7256,79.6878,79.7105,36278.0
2020-08-03 14:40:00,105.54,105.55,105.52,105.55,32297.0,79.7105,79.718,79.6954,79.718,32297.0
2020-08-03 14:45:00,105.55,105.55,105.53,105.54,22729.0,79.718,79.718,79.7029,79.7105,22729.0
2020-08-03 14:50:00,105.53,105.54,105.52,105.53,27208.0,79.7029,79.7105,79.6954,79.7029,27208.0
2020-08-03 14:55:00,105.53,105.53,105.52,105.53,9124.0,79.7029,79.7029,79.6954,79.7029,9124.0
2020-08-03 15:00:00,105.52,105.54,105.52,105.53,52060.0,79.6954,79.7105,79.6954,79.7029,52060.0
2020-08-03 15:05:00,105.53,105.53,105.51,105.52,27994.0,79.7029,79.7029,79.6878,79.6954,27994.0
2020-08-03 15:10:00,105.52,105.52,105.49,105.52,52818.0,79.6954,79.6954,79.6727,79.6954,52818.0
2020-08-03 15:15:00,105.51,105.52,105.49,105.52,90219.0,79.6878,79.6954,79.6727,79.6954,90219.0
2020-08-03 15:20:00,105.51,105.54,105.51,105.54,52487.0,79.6878,79.7105,79.6878,79.7105,52487.0
2020-08-03 15:25:00,105.54,105.55,105.53,105.54,48858.0,79.7105,79.718,79.7029,79.7105,48858.0
2020-08-03 15:30:00,105.55,105.56,105.52,105.54,152564.0,79.718,79.7256,79.6954,79.7105,152564.0
2020-08-03 15:35:00,105.55,105.56,105.54,105.56,38648.0,79.718,79.7256,79.7105,79.7256,38648.0
2020-08-03 15:40:00,105.55,105.6,105.54,105.59,51529.0,79.718,79.7558,79.7105,79.7482,51529.0
2020-08-03 15:45:00,105.59,105.63,105.59,105.62,123850.0,79.7482,79.7785,79.7482,79.7709,123850.0
2020-08-03 15:50:00,105.62,105.63,105.58,105.6,233795.0,79.7709,79.7785,79.7407,79.7558,233795.0
2020-08-03 15:55:00,105.6,105.68,105.59,105.65,435812.0,79.7558,79.8162,79.7482,79.7936,435812.0
2020-08-04 09:30:00,105.54,105.58,105.48,105.55,80826.0,79.7105,79.7407,79.6652,79.718,80826.0
2020-08-04 09:35:00,105.55,105.56,105.41,105.45,68502.0,79.718,79.7256,79.6123,79.6425,68502.0
2020-08-04 09:40:00,105.45,105.49,105.42,105.48,68629.0,79.6425,79.6727,79.6199,79.6652,68629.0
2020-08-04 09:45:00,105.49,105.57,105.49,105.56,73789.0,79.6727,79.7331,79.6727,79.7256,73789.0
2020-08-04 09:50:00,105.56,105.59,105.55,105.55,33353.0,79.7256,79.7482,79.718,79.718,33353.0
2020-08-04 09:55:00,105.56,105.6,105.55,105.59,34343.0,79.7256,79.7558,79.718,79.7482,34343.0
2020-08-04 10:00:00,105.59,105.61,105.58,105.59,40287.0,79.7482,79.7634,79.7407,79.7482,40287.0
2020-08-04 10:05:00,105.59,105.63,105.59,105.63,34549.0,79.7482,79.7785,79.7482,79.7785,34549.0
2020-08-04 10:10:00,105.64,105.66,105.6,105.62,20904.0,79.786,79.8011,79.7558,79.7709,20904.0
2020-08-04 10:15:00,105.61,105.62,105.57,105.58,23140.0,79.7634,79.7709,79.7331,79.7407,23140.0
2020-08-04 10:20:00,105.59,105.59,105.56,105.58,28644.0,79.7482,79.7482,79.7256,79.7407,28644.0
2020-08-04 10:25:00,105.58,105.59,105.55,105.56,26432.0,79.7407,79.7482,79.718,79.7256,26432.0
2020-08-04 10:30:00,105.57,105.58,105.53,105.55,28356.0,79.7331,79.7407,79.7029,79.718,28356.0
2020-08-04 10:35:00,105.55,105.55,105.5,105.52,103924.0,79.718,79.718,79.6803,79.6954,103924.0
2020-08-04 10:40:00,105.52,105.54,105.49,105.54,52853.0,79.6954,79.7105,79.6727,79.7105,52853.0
2020-08-04 10:45:00,105.54,105.55,105.52,105.55,33230.0,79.7105,79.718,79.6954,79.718,33230.0
2020-08-04 10:50:00,105.55,105.58,105.54,105.58,34060.0,79.718,79.7407,79.7105,79.7407,34060.0
2020-08-04 10:55:00,105.57,105.58,105.52,105.53,33154.0,79.7331,79.7407,79.6954,79.7029,33154.0
2020-08-04 11:00:00,105.53,105.56,105.53,105.54,19756.0,79.7029,79.7256,79.7029,79.7105,19756.0
2020-08-04 11:05:00,105.55,105.55,105.51,105.52,17162.0,79.718,79.718,79.6878,79.6954,17162.0
2020-08-04 11:10:00,105.52,105.57,105.51,105.55,24190.0,79.6954,79.7331,79.6878,79.718,24190.0
2020-08-04 11:15:00,105.55,105.55,105.52,105.53,13712.0,79.718,79.718,79.6954,79.7029,13712.0
2020-08-04 11:20:00,105.53,105.54,105.49,105.5,16616.0,79.7029,79.7105,79.6727,79.6803,16616.0
2020-08-04 11:25:00,105.5,105.52,105.48,105.52,26700.0,79.6803,79.6954,79.6652,79.6954,26700.0
2020-08-04 11:30:00,105.52,105.52,105.5,105.51,14644.0,79.6954,79.6954,79.6803,79.6878,14644.0
2020-08-04 11:35:00,105.52,105.55,105.51,105.51,25135.0,79.6954,79.718,79.6878,79.6878,25135.0
2020-08-04 11:40:00,105.51,105.55,105.51,105.54,9304.0,79.6878,79.718,79.6878,79.7105,9304.0
2020-08-04 11:45:00,105.54,105.54,105.51,105.53,5987.0,79.7105,79.7105,79.6878,79.7029,5987.0
2020-08-04 11:50:00,105.53,105.55,105.51,105.53,20734.0,79.7029,79.718,79.6878,79.7029,20734.0
2020-08-04 11:55:00,105.52,105.54,105.51,105.54,16180.0,79.6954,79.7105,79.6878,79.7105,16180.0
2020-08-04 12:00:00,105.53,105.56,105.52,105.56,42384.0,79.7029,79.7256,79.6954,79.7256,42384.0
2020-08-04 12:05:00,105.55,105.56,105.48,105.48,20167.0,79.718,79.7256,79.6652,79.6652,20167.0
2020-08-04 12:10:00,105.5,105.5,105.44,105.45,50820.0,79.6803,79.6803,79.635,79.6425,50820.0
2020-08-04 12:15:00,105.45,105.48,105.45,105.47,51404.0,79.6425,79.6652,79.6425,79.6576,51404.0
2020-08-04 12:20:00,105.47,105.51,105.47,105.5,19072.0,79.6576,79.6878,79.6576,79.6803,19072.0
2020-08-04 12:25:00,105.5,105.51,105.48,105.49,7970.0,79.6803,79.6878,79.6652,79.6727,7970.0
2020-08-04 12:30:00,105.5,105.52,105.49,105.52,5358.0,79.6803,79.6954,79.6727,79.6954,5358.0
2020-08-04 12:35:00,105.52,105.53,105.5,105.51,12126.0,79.6954,79.7029,79.6803,79.6878,12126.0
2020-08-04 12:40:00,105.51,105.51,105.5,105.51,2395.0,79.6878,79.6878,79.6803,79.6878,2395.0
2020-08-04 12:45:00,105.51,105.52,105.5,105.51,15442.0,79.6878,79.6954,79.6803,79.6878,15442.0
2020-08-04 12:50:00,105.5,105.51,105.47,105.48,9997.0,79.6803,79.6878,79.6576,79.6652,9997.0
2020-08-04 12:55:00,105.48,105.48,105.45,105.47,13189.0,79.6652,79.6652,79.6425,79.6576,13189.0
2020-08-04 13:00:00,105.47,105.47,105.45,105.45,13201.0,79.6576,79.6576,79.6425,79.6425,13201.0
2020-08-04 13:05:00,105.45,105.47,105.45,105.47,13610.0,79.6425,79.6576,79.6425,79.6576,13610.0
2020-08-04 13:10:00,105.46,105.48,105.46,105.48,12232.0,79.6501,79.6652,79.6501,79.6652,12232.0
2020-08-04 13:15:00,105.48,105.52,105.48,105.52,25241.0,79.6652,79.6954,79.6652,79.6954,25241.0
2020-08-04 13:20:00,105.52,105.52,105.5,105.51,12843.0,79.6954,79.6954,79.6803,79.6878,12843.0
2020-08-04 13:25:00,105.52,105.53,105.51,105.52,30454.0,79.6954,79.7029,79.6878,79.6954,30454.0
2020-08-04 13:30:00,105.52,105.53,105.51,105.53,4668.0,79.6954,79.7029,79.6878,79.7029,4668.0
2020-08-04 13:35:00,105.52,105.54,105.51,105.54,15064.0,79.6954,79.7105,79.6878,79.7105,15064.0
2020-08-04 13:40:00,105.54,105.54,105.52,105.54,77312.0,79.7105,79.7105,79.6954,79.7105,77312.0
2020-08-04 13:45:00,105.53,105.54,105.52,105.53,39142.0,79.7029,79.7105,79.6954,79.7029,39142.0
2020-08-04 13:50:00,105.53,105.55,105.52,105.55,77260.0,79.7029,79.718,79.6954,79.718,77260.0
2020-08-04 13:55:00,105.55,105.56,105.54,105.56,28378.0,79.718,79.7256,79.7105,79.7256,28378.0
2020-08-04 14:00:00,105.56,105.56,105.55,105.56,21329.0,79.7256,79.7256,79.718,79.7256,21329.0
2020-08-04 14:05:00,105.56,105.57,105.53,105.54,32444.0,79.7256,79.7331,79.7029,79.7105,32444.0
2020-08-04 14:10:00,105.54,105.54,105.51,105.53,34919.0,79.7105,79.7105,79.6878,79.7029,34919.0
2020-08-04 14:15:00,105.53,105.55,105.51,105.52,41052.0,79.7029,79.718,79.6878,79.6954,41052.0
2020-08-04 14:20:00,105.52,105.52,105.5,105.5,15361.0,79.6954,79.6954,79.6803,79.6803,15361.0
2020-08-04 14:25:00,105.51,105.51,105.41,105.42,128023.0,79.6878,79.6878,79.6123,79.6199,128023.0
2020-08-04 14:30:00,105.42,105.42,105.35,105.36,39186.0,79.6199,79.6199,79.567,79.5745,39186.0
2020-08-04 14:35:00,105.35,105.37,105.31,105.32,46028.0,79.567,79.5821,79.5368,79.5443,46028.0
2020-08-04 14:40:00,105.32,105.38,105.31,105.36,70889.0,79.5443,79.5896,79.5368,79.5745,70889.0
2020-08-04 14:45:00,105.35,105.38,105.34,105.38,66531.0,79.567,79.5896,79.5594,79.5896,66531.0
2020-08-04 14:50:00,105.38,105.4,105.37,105.39,50365.0,79.5896,79.6047,79.5821,79.5972,50365.0
2020-08-04 14:55:00,105.4,105.44,105.39,105.44,25276.0,79.6047,79.635,79.5972,79.635,25276.0
2020-08-04 15:00:00,105.44,105.48,105.43,105.45,52791.0,79.635,79.6652,79.6274,79.6425,52791.0
2020-08-04 15:05:00,105.46,105.48,105.45,105.47,29131.0,79.6501,79.6652,79.6425,79.6576,29131.0
2020-08-04 15:10:00,105.47,105.49,105.47,105.48,38382.0,79.6576,79.6727,79.6576,79.6652,38382.0
2020-08-04 15:15:00,105.48,105.49,105.45,105.48,27689.0,79.6652,79.6727,79.6425,79.6652,27689.0
2020-08-04 15:20:00,105.48,105.53,105.47,105.53,28936.0,79.6652,79.7029,79.6576,79.7029,28936.0
2020-08-04 15:25:00,105.53,105.53,105.48,105.5,29296.0,79.7029,79.7029,79.6652,79.6803,29296.0
2020-08-04 15:30:00,105.49,105.51,105.46,105.5,109006.0,79.6727,79.6878,79.6501,79.6803,109006.0
2020-08-04 15:35:00,105.5,105.52,105.49,105.52,72046.0,79.6803,79.6954,79.6727,79.6954,72046.0
2020-08-04 15:40:00,105.52,105.54,105.51,105.53,40123.0,79.6954,79.7105,79.6878,79.7029,40123.0
2020-08-04 15:45:00,105.53,105.63,105.52,105.63,387393.0,79.7029,79.7785,79.6954,79.7785,387393.0
2020-08-04 15:50:00,105.62,105.7,105.62,105.67,362998.0,79.7709,79.8313,79.7709,79.8087,362998.0
2020-08-04 15:55:00,105.67,105.7,105.66,105.69,732445.0,79.8087,79.8313,79.8011,79.8238,732445.0
2020-08-05 09:30:00,105.69,105.82,105.69,105.81,346346.0,79.8238,79.922,79.8238,79.9144,346346.0
2020-08-05 09:35:00,105.8,105.86,105.8,105.84,220026.0,79.9069,79.9522,79.9069,79.9371,220026.0
2020-08-05 09:40:00,105.84,105.87,105.84,105.84,161943.0,79.9371,79.9597,79.9371,79.9371,161943.0
2020-08-05 09:45:00,105.85,105.87,105.83,105.85,43744.0,79.9446,79.9597,79.9295,79.9446,43744.0
2020-08-05 09:50:00,105.85,105.88,105.85,105.87,183729.0,79.9446,79.9673,79.9446,79.9597,183729.0
2020-08-05 09:55:00,105.88,105.88,105.87,105.87,102118.0,79.9673,79.9673,79.9597,79.9597,102118.0
2020-08-05 10:00:00,105.88,105.88,105.85,105.86,28164.0,79.9673,79.9673,79.9446,79.9522,28164.0
2020-08-05 10:05:00,105.86,105.87,105.85,105.86,38291.0,79.9522,79.9597,79.9446,79.9522,38291.0
2020-08-05 10:10:00,105.86,105.86,105.85,105.86,32146.0,79.9522,79.9522,79.9446,79.9522,32146.0
2020-08-05 10:15:00,105.85,105.86,105.84,105.85,55064.0,79.9446,79.9522,79.9371,79.9446,55064.0
2020-08-05 10:20:00,105.84,105.86,105.83,105.86,73864.0,79.9371,79.9522,79.9295,79.9522,73864.0
2020-08-05 10:25:00,105.85,105.87,105.85,105.87,26890.0,79.9446,79.9597,79.9446,79.9597,26890.0
2020-08-05 10:30:00,105.87,105.87,105.86,105.87,17525.0,79.9597,79.9597,79.9522,79.9597,17525.0
2020-08-05 10:35:00,105.87,105.88,105.83,105.84,68541.0,79.9597,79.9673,79.9295,79.9371,68541.0
2020-08-05 10:40:00,105.84,105.85,105.82,105.85,81317.0,79.9371,79.9446,79.922,79.9446,81317.0
2020-08-05 10:45:00,105.85,105.86,105.84,105.86,36505.0,79.9446,79.9522,79.9371,79.9522,36505.0
2020-08-05 10:50:00,105.86,105.86,105.85,105.86,17625.0,79.9522,79.9522,79.9446,79.9522,17625.0
2020-08-05 10:55:00,105.86,105.86,105.84,105.85,24378.0,79.9522,79.9522,79.9371,79.9446,24378.0
2020-08-05 11:00:00,105.84,105.86,105.84,105.86,34318.0,79.9371,79.9522,79.9371,79.9522,34318.0
2020-08-05 11:05:00,105.86,105.87,105.85,105.87,24762.0,79.9522,79.9597,79.9446,79.9597,24762.0
2020-08-05 11:10:00,105.87,105.87,105.85,105.87,28991.0,79.9597,79.9597,79.9446,79.9597,28991.0
2020-08-05 11:15:00,105.87,105.87,105.86,105.86,9637.0,79.9597,79.9597,79.9522,79.9522,9637.0
2020-08-05 11:20:00,105.87,105.87,105.86,105.87,4200.0,79.9597,79.9597,79.9522,79.9597,4200.0
2020-08-05 11:25:00,105.87,105.87,105.85,105.86,16866.0,79.9597,79.9597,79.9446,79.9522,16866.0
2020-08-05 11:30:00,105.86,105.86,105.83,105.85,28279.0,79.9522,79.9522,79.9295,79.9446,28279.0
2020-08-05 11:35:00,105.85,105.86,105.84,105.86,39835.0,79.9446,79.9522,79.9371,79.9522,39835.0
2020-08-05 11:40:00,105.86,105.86,105.83,105.84,34616.0,79.9522,79.9522,79.9295,79.9371,34616.0
2020-08-05 11:45:00,105.84,105.86,105.83,105.86,109337.0,79.9371,79.9522,79.9295,79.9522,109337.0
2020-08-05 11:50:00,105.86,105.86,105.83,105.84,28248.0,79.9522,79.9522,79.9295,79.9371,28248.0
2020-08-05 11:55:00,105.84,105.84,105.81,105.82,24111.0,79.9371,79.9371,79.9144,79.922,24111.0
2020-08-05 12:00:00,105.83,105.83,105.82,105.83,2212.0,79.9295,79.9295,79.922,79.9295,2212.0
2020-08-05 12:05:00,105.82,105.83,105.78,105.79,22928.0,79.922,79.9295,79.8917,79.8993,22928.0
2020-08-05 12:10:00,105.79,105.79,105.75,105.77,28063.0,79.8993,79.8993,79.8691,79.8842,28063.0
2020-08-05 12:15:00,105.77,105.78,105.76,105.77,26452.0,79.8842,79.8917,79.8766,79.8842,26452.0
2020-08-05 12:20:00,105.77,105.77,105.74,105.76,35706.0,79.8842,79.8842,79.8615,79.8766,35706.0
2020-08-05 12:25:00,105.76,105.76,105.74,105.75,38599.0,79.8766,79.8766,79.8615,79.8691,38599.0
2020-08-05 12:30:00,105.75,105.77,105.75,105.77,16825.0,79.8691,79.8842,79.8691,79.8842,16825.0
2020-08-05 12:35:00,105.77,105.77,105.74,105.77,25391.0,79.8842,79.8842,79.8615,79.8842,25391.0
2020-08-05 12:40:00,105.77,105.77,105.75,105.76,8075.0,79.8842,79.8842,79.8691,79.8766,8075.0
2020-08-05 12:45:00,105.77,105.78,105.76,105.78,22704.0,79.8842,79.8917,79.8766,79.8917,22704.0
2020-08-05 12:50:00,105.78,105.8,105.77,105.8,19708.0,79.8917,79.9069,79.8842,79.9069,19708.0
2020-08-05 12:55:00,105.8,105.8,105.77,105.79,16477.0,79.9069,79.9069,79.8842,79.8993,16477.0
2020-08-05 13:00:00,105.79,105.79,105.75,105.75,22514.0,79.8993,79.8993,79.8691,79.8691,22514.0
2020-08-05 13:05:00,105.76,105.77,105.74,105.75,22969.0,79.8766,79.8842,79.8615,79.8691,22969.0
2020-08-05 13:10:00,105.74,105.75,105.71,105.72,23439.0,79.8615,79.8691,79.8389,79.8464,23439.0
2020-08-05 13:15:00,105.71,105.74,105.71,105.72,34316.0,79.8389,79.8615,79.8389,79.8464,34316.0
2020-08-05 13:20:00,105.72,105.72,105.71,105.71,28804.0,79.8464,79.8464,79.8389,79.8389,28804.0
2020-08-05 13:25:00,105.71,105.72,105.7,105.72,22686.0,79.8389,79.8464,79.8313,79.8464,22686.0
2020-08-05 13:30:00,105.72,105.74,105.71,105.74,9194.0,79.8464,79.8615,79.8389,79.8615,9194.0
2020-08-05 13:35:00,105.73,105.74,105.69,105.7,39316.0,79.854,79.8615,79.8238,79.8313,39316.0
2020-08-05 13:40:00,105.69,105.71,105.67,105.69,39798.0,79.8238,79.8389,79.8087,79.8238,39798.0
2020-08-05 13:45:00,105.69,105.7,105.67,105.68,29093.0,79.8238,79.8313,79.8087,79.8162,29093.0
2020-08-05 13:50:00,105.69,105.71,105.69,105.71,16035.0,79.8238,79.8389,79.8238,79.8389,16035.0
2020-08-05 13:55:00,105.71,105.73,105.7,105.73,21299.0,79.8389,79.854,79.8313,79.854,21299.0
2020-08-05 14:00:00,105.73,105.77,105.73,105.77,10311.0,79.854,79.8842,79.854,79.8842,10311.0
2020-08-05 14:05:00,105.77,105.77,105.75,105.76,17946.0,79.8842,79.8842,79.8691,79.8766,17946.0
2020-08-05 14:10:00,105.76,105.77,105.74,105.75,20286.0,79.8766,79.8842,79.8615,79.8691,20286.0
2020-08-05 14:15:00,105.75,105.76,105.74,105.76,31106.0,79.8691,79.8766,79.8615,79.8766,31106.0
2020-08-05 14:20:00,105.75,105.76,105.74,105.76,9340.0,79.8691,79.8766,79.8615,79.8766,9340.0
2020-08-05 14:25:00,105.76,105.79,105.75,105.79,54810.0,79.8766,79.8993,79.8691,79.8993,54810.0
2020-08-05 14:30:00,105.79,105.79,105.78,105.79,7268.0,79.8993,79.8993,79.8917,79.8993,7268.0
2020-08-05 14:35:00,105.79,105.81,105.78,105.81,40718.0,79.8993,79.9144,79.8917,79.9144,40718.0
2020-08-05 14:40:00,105.81,105.81,105.79,105.8,11389.0,79.9144,79.9144,79.8993,79.9069,11389.0
2020-08-05 14:45:00,105.79,105.8,105.77,105.78,16079.0,79.8993,79.9069,79.8842,79.8917,16079.0
2020-08-05 14:50:00,105.78,105.79,105.76,105.79,351918.0,79.8917,79.8993,79.8766,79.8993,351918.0
2020-08-05 14:55:00,105.78,105.79,105.78,105.79,4829.0,79.8917,79.8993,79.8917,79.8993,4829.0
2020-08-05 15:00:00,105.78,105.79,105.78,105.79,13084.0,79.8917,79.8993,79.8917,79.8993,13084.0
2020-08-05 15:05:00,105.79,105.79,105.78,105.78,15472.0,79.8993,79.8993,79.8917,79.8917,15472.0
2020-08-05 15:10:00,105.77,105.8,105.77,105.79,56033.0,79.8842,79.9069,79.8842,79.8993,56033.0
2020-08-05 15:15:00,105.79,105.8,105.79,105.8,6294.0,79.8993,79.9069,79.8993,79.9069,6294.0
2020-08-05 15:20:00,105.8,105.82,105.8,105.82,13097.0,79.9069,79.922,79.9069,79.922,13097.0
2020-08-05 15:25:00,105.82,105.82,105.81,105.82,10533.0,79.922,79.922,79.9144,79.922,10533.0
2020-08-05 15:30:00,105.82,105.83,105.81,105.83,19539.0,79.922,79.9295,79.9144,79.9295,19539.0
2020-08-05 15:35:00,105.83,105.84,105.81,105.82,57241.0,79.9295,79.9371,79.9144,79.922,57241.0
2020-08-05 15:40:00,105.82,105.82,105.8,105.82,98296.0,79.922,79.922,79.9069,79.922,98296.0
2020-08-05 15:45:00,105.82,105.84,105.81,105.84,246380.0,79.922,79.9371,79.9144,79.9371,246380.0
2020-08-05 15:50:00,105.84,105.84,105.8,105.84,280767.0,79.9371,79.9371,79.9069,79.9371,280767.0
2020-08-05 15:55:00,105.84,105.88,105.83,105.85,401574.0,79.9371,79.9673,79.9295,79.9446,401574.0
2020-08-06 09:30:00,105.81,105.89,105.81,105.89,55562.0,79.9144,79.9748,79.9144,79.9748,55562.0
2020-08-06 09:35:00,105.89,105.89,105.83,105.84,70660.0,79.9748,79.9748,79.9295,79.9371,70660.0
2020-08-06 09:40:00,105.84,105.89,105.84,105.85,48966.0,79.9371,79.9748,79.9371,79.9446,48966.0
2020-08-06 09:45:00,105.85,105.89,105.83,105.86,543582.0,79.9446,79.9748,79.9295,79.9522,543582.0
2020-08-06 09:50:00,105.86,105.86,105.81,105.85,21870.0,79.9522,79.9522,79.9144,79.9446,21870.0
2020-08-06 09:55:00,105.84,105.86,105.81,105.86,47296.0,79.9371,79.9522,79.9144,79.9522,47296.0
2020-08-06 10:00:00,105.87,105.9,105.86,105.89,32466.0,79.9597,79.9824,79.9522,79.9748,32466.0
2020-08-06 10:05:00,105.88,105.89,105.86,105.89,28849.0,79.9673,79.9748,79.9522,79.9748,28849.0
2020-08-06 10:10:00,105.88,105.92,105.88,105.91,48986.0,79.9673,79.9975,79.9673,79.9899,48986.0
2020-08-06 10:15:00,105.92,105.92,105.88,105.89,10670.0,79.9975,79.9975,79.9673,79.9748,10670.0
2020-08-06 10:20:00,105.89,105.96,105.89,105.95,111709.0,79.9748,80.0277,79.9748,80.0201,111709.0
2020-08-06 10:25:00,105.95,106.05,105.94,106.02,206369.0,80.0201,80.0957,80.0126,80.073,206369.0
2020-08-06 10:30:00,106.02,106.03,105.96,105.97,59903.0,80.073,80.0806,80.0277,80.0352,59903.0
2020-08-06 10:35:00,105.97,105.98,105.91,105.92,29925.0,80.0352,80.0428,79.9899,79.9975,29925.0
2020-08-06 10:40:00,105.91,105.91,105.79,105.82,122862.0,79.9899,79.9899,79.8993,79.922,122862.0
2020-08-06 10:45:00,105.82,105.83,105.79,105.82,56666.0,79.922,79.9295,79.8993,79.922,56666.0
2020-08-06 10:50:00,105.81,105.83,105.76,105.83,27764.0,79.9144,79.9295,79.8766,79.9295,27764.0
2020-08-06 10:55:00,105.83,105.86,105.82,105.85,25051.0,79.9295,79.9522,79.922,79.9446,25051.0
2020-08-06 11:00:00,105.84,105.86,105.82,105.86,21857.0,79.9371,79.9522,79.922,79.9522,21857.0
2020-08-06 11:05:00,105.86,105.87,105.85,105.86,13961.0,79.9522,79.9597,79.9446,79.9522,13961.0
2020-08-06 11:10:00,105.86,105.87,105.8,105.83,29000.0,79.9522,79.9597,79.9069,79.9295,29000.0
2020-08-06 11:15:00,105.83,105.85,105.81,105.82,32312.0,79.9295,79.9446,79.9144,79.922,32312.0
2020-08-06 11:20:00,105.82,105.85,105.81,105.84,8452.0,79.922,79.9446,79.9144,79.9371,8452.0
2020-08-06 11:25:00,105.84,105.84,105.78,105.8,50429.0,79.9371,79.9371,79.8917,79.9069,50429.0
2020-08-06 11:30:00,105.81,105.81,105.78,105.81,13313.0,79.9144,79.9144,79.8917,79.9144,13313.0
2020-08-06 11:35:00,105.81,105.82,105.78,105.79,7805.0,79.9144,79.922,79.8917,79.8993,7805.0
2020-08-06 11:40:00,105.78,105.79,105.75,105.77,24353.0,79.8917,79.8993,79.8691,79.8842,24353.0
2020-08-06 11:45:00,105.77,105.82,105.76,105.82,11161.0,79.8842,79.922,79.8766,79.922,11161.0
2020-08-06 11:50:00,105.81,105.82,105.77,105.78,19097.0,79.9144,79.922,79.8842,79.8917,19097.0
2020-08-06 11:55:00,105.78,105.79,105.74,105.75,17589.0,79.8917,79.8993,79.8615,79.8691,17589.0
2020-08-06 12:00:00,105.76,105.77,105.75,105.76,26711.0,79.8766,79.8842,79.8691,79.8766,26711.0
2020-08-06 12:05:00,105.75,105.76,105.73,105.74,25038.0,79.8691,79.8766,79.854,79.8615,25038.0
2020-08-06 12:10:00,105.74,105.79,105.74,105.78,48967.0,79.8615,79.8993,79.8615,79.8917,48967.0
2020-08-06 12:15:00,105.78,105.8,105.77,105.8,33893.0,79.8917,79.9069,79.8842,79.9069,33893.0
2020-08-06 12:20:00,105.8,105.83,105.8,105.83,67406.0,79.9069,79.9295,79.9069,79.9295,67406.0
2020-08-06 12:25:00,105.83,105.83,105.82,105.83,18593.0,79.9295,79.9295,79.922,79.9295,18593.0
2020-08-06 12:30:00,105.83,105.83,105.81,105.82,12825.0,79.9295,79.9295,79.9144,79.922,12825.0
2020-08-06 12:35:00,105.82,105.82,105.81,105.82,3726.0,79.922,79.922,79.9144,79.922,3726.0
2020-08-06 12:40:00,105.82,105.83,105.81,105.83,44799.0,79.922,79.9295,79.9144,79.9295,44799.0
2020-08-06 12:45:00,105.84,105.86,105.83,105.84,53783.0,79.9371,79.9522,79.9295,79.9371,53783.0
2020-08-06 12:50:00,105.84,105.86,105.83,105.85,232533.0,79.9371,79.9522,79.9295,79.9446,232533.0
2020-08-06 12:55:00,105.84,105.87,105.84,105.87,27614.0,79.9371,79.9597,79.9371,79.9597,27614.0
2020-08-06 13:00:00,105.87,105.88,105.86,105.88,28707.0,79.9597,79.9673,79.9522,79.9673,28707.0
2020-08-06 13:05:00,105.88,105.89,105.87,105.89,26091.0,79.9673,79.9748,79.9597,79.9748,26091.0
2020-08-06 13:10:00,105.89,105.89,105.89,105.89,3803.0,79.9748,79.9748,79.9748,79.9748,3803.0
2020-08-06 13:15:00,105.89,105.9,105.85,105.85,33892.0,79.9748,79.9824,79.9446,79.9446,33892.0
2020-08-06 13:20:00,105.86,105.86,105.85,105.86,728.0,79.9522,79.9522,79.9446,79.9522,728.0
2020-08-06 13:25:00,105.85,105.87,105.85,105.87,20123.0,79.9446,79.9597,79.9446,79.9597,20123.0
2020-08-06 13:30:00,105.87,105.87,105.85,105.86,2677.0,79.9597,79.9597,79.9446,79.9522,2677.0
2020-08-06 13:35:00,105.86,105.86,105.84,105.84,55429.0,79.9522,79.9522,79.9371,79.9371,55429.0
2020-08-06 13:40:00,105.85,105.85,105.84,105.84,7427.0,79.9446,79.9446,79.9371,79.9371,7427.0
2020-08-06 13:45:00,105.85,105.87,105.85,105.87,25505.0,79.9446,79.9597,79.9446,79.9597,25505.0
2020-08-06 13:50:00,105.87,105.88,105.86,105.88,29410.0,79.9597,79.9673,79.9522,79.9673,29410.0
2020-08-06 13:55:00,105.88,105.88,105.87,105.88,7570.0,79.9673,79.9673,79.9597,79.9673,7570.0
2020-08-06 14:00:00,105.88,105.94,105.87,105.93,106250.0,79.9673,80.0126,79.9597,80.005,106250.0
2020-08-06 14:05:00,105.94,105.95,105.92,105.94,38241.0,80.0126,80.0201,79.9975,80.0126,38241.0
2020-08-06 14:10:00,105.95,105.96,105.93,105.96,20694.0,80.0201,80.0277,80.005,80.0277,20694.0
2020-08-06 14:15:00,105.96,105.97,105.95,105.97,59251.0,80.0277,80.0352,80.0201,80.0352,59251.0
2020-08-06 14:20:00,105.96,105.97,105.96,105.97,7225.0,80.0277,80.0352,80.0277,80.0352,7225.0
2020-08-06 14:25:00,105.96,105.98,105.96,105.96,27013.0,80.0277,80.0428,80.0277,80.0277,27013.0
2020-08-06 14:30:00,105.96,106.0,105.96,105.98,88400.0,80.0277,80.0579,80.0277,80.0428,88400.0
2020-08-06 14:35:00,105.98,106.01,105.97,106.01,67154.0,80.0428,80.0655,80.0352,80.0655,67154.0
2020-08-06 14:40:00,106.01,106.04,106.01,106.04,38428.0,80.0655,80.0881,80.0655,80.0881,38428.0
2020-08-06 14:45:00,106.04,106.04,106.0,106.01,63452.0,80.0881,80.0881,80.0579,80.0655,63452.0
2020-08-06 14:50:00,106.01,106.03,106.01,106.03,67681.0,80.0655,80.0806,80.0655,80.0806,67681.0
2020-08-06 14:55:00,106.03,106.03,106.02,106.03,14165.0,80.0806,80.0806,80.073,80.0806,14165.0
2020-08-06 15:00:00,106.03,106.03,106.0,106.01,14920.0,80.0806,80.0806,80.0579,80.0655,14920.0
2020-08-06 15:05:00,106.01,106.02,106.0,106.02,47740.0,80.0655,80.073,80.0579,80.073,47740.0
2020-08-06 15:10:00,106.02,106.03,106.01,106.02,175484.0,80.073,80.0806,80.0655,80.073,175484.0
2020-08-06 15:15:00,106.02,106.04,106.01,106.04,63470.0,80.073,80.0881,80.0655,80.0881,63470.0
2020-08-06 15:20:00,106.04,106.04,106.01,106.01,15048.0,80.0881,80.0881,80.0655,80.0655,15048.0
2020-08-06 15:25:00,106.01,106.03,105.98,106.03,159021.0,80.0655,80.0806,80.0428,80.0806,159021.0
2020-08-06 15:30:00,106.03,106.05,106.03,106.04,130634.0,80.0806,80.0957,80.0806,80.0881,130634.0
2020-08-06 15:35:00,106.05,106.06,106.04,106.06,50841.0,80.0957,80.1032,80.0881,80.1032,50841.0
2020-08-06 15:40:00,106.06,106.06,106.03,106.05,143925.0,80.1032,80.1032,80.0806,80.0957,143925.0
2020-08-06 15:45:00,106.04,106.04,106.01,106.04,87130.0,80.0881,80.0881,80.0655,80.0881,87130.0
2020-08-06 15:50:00,106.04,106.06,106.03,106.06,247483.0,80.0881,80.1032,80.0806,80.1032,247483.0
2020-08-06 15:55:00,106.06,106.06,106.0,106.02,875322.0,80.1032,80.1032,80.0579,80.073,875322.0
2020-08-07 09:30:00,106.01,106.02,105.89,105.93,201591.0,80.0655,80.073,79.9748,80.005,201591.0
2020-08-07 09:35:00,105.92,105.94,105.86,105.87,160729.0,79.9975,80.0126,79.9522,79.9597,160729.0
2020-08-07 09:40:00,105.87,105.92,105.82,105.89,59633.0,79.9597,79.9975,79.922,79.9748,59633.0
2020-08-07 09:45:00,105.89,105.99,105.84,105.99,348479.0,79.9748,80.0504,79.9371,80.0504,348479.0
2020-08-07 09:50:00,105.99,106.0,105.94,105.97,194323.0,80.0504,80.0579,80.0126,80.0352,194323.0
2020-08-07 09:55:00,105.97,106.02,105.96,106.0,67584.0,80.0352,80.073,80.0277,80.0579,67584.0
2020-08-07 10:00:00,106.0,106.02,105.98,105.99,67255.0,80.0579,80.073,80.0428,80.0504,67255.0
2020-08-07 10:05:00,105.98,105.99,105.95,105.98,54831.0,80.0428,80.0504,80.0201,80.0428,54831.0
2020-08-07 10:10:00,105.98,105.99,105.97,105.98,52826.0,80.0428,80.0504,80.0352,80.0428,52826.0
2020-08-07 10:15:00,105.97,105.98,105.91,105.91,30078.0,80.0352,80.0428,79.9899,79.9899,30078.0
2020-08-07 10:20:00,105.91,105.91,105.85,105.91,86267.0,79.9899,79.9899,79.9446,79.9899,86267.0
2020-08-07 10:25:00,105.91,105.93,105.89,105.93,76564.0,79.9899,80.005,79.9748,80.005,76564.0
2020-08-07 10:30:00,105.94,105.97,105.92,105.95,82557.0,80.0126,80.0352,79.9975,80.0201,82557.0
2020-08-07 10:35:00,105.96,105.97,105.94,105.95,54627.0,80.0277,80.0352,80.0126,80.0201,54627.0
2020-08-07 10:40:00,105.95,105.96,105.95,105.95,67720.0,80.0201,80.0277,80.0201,80.0201,67720.0
2020-08-07 10:45:00,105.95,105.99,105.94,105.98,85886.0,80.0201,80.0504,80.0126,80.0428,85886.0
2020-08-07 10:50:00,105.98,106.0,105.98,106.0,65838.0,80.0428,80.0579,80.0428,80.0579,65838.0
2020-08-07 10:55:00,106.0,106.0,105.99,106.0,68166.0,80.0579,80.0579,80.0504,80.0579,68166.0
2020-08-07 11:00:00,106.0,106.0,105.96,105.97,90851.0,80.0579,80.0579,80.0277,80.0352,90851.0
2020-08-07 11:05:00,105.97,105.98,105.96,105.98,32465.0,80.0352,80.0428,80.0277,80.0428,32465.0
2020-08-07 11:10:00,105.98,105.98,105.97,105.98,110944.0,80.0428,80.0428,80.0352,80.0428,110944.0
2020-08-07 11:15:00,105.98,105.98,105.93,105.94,53298.0,80.0428,80.0428,80.005,80.0126,53298.0
2020-08-07 11:20:00,105.93,105.94,105.92,105.93,89288.0,80.005,80.0126,79.9975,80.005,89288.0
2020-08-07 11:25:00,105.94,105.94,105.88,105.89,47510.0,80.0126,80.0126,79.9673,79.9748,47510.0
2020-08-07 11:30:00,105.89,105.92,105.88,105.9,74483.0,79.9748,79.9975,79.9673,79.9824,74483.0
2020-08-07 11:35:00,105.91,105.92,105.88,105.9,28898.0,79.9899,79.9975,79.9673,79.9824,28898.0
2020-08-07 11:40:00,105.9,105.93,105.9,105.92,19387.0,79.9824,80.005,79.9824,79.9975,19387.0
2020-08-07 11:45:00,105.92,105.92,105.9,105.92,8461.0,79.9975,79.9975,79.9824,79.9975,8461.0
2020-08-07 11:50:00,105.92,105.92,105.88,105.88,19934.0,79.9975,79.9975,79.9673,79.9673,19934.0
2020-08-07 11:55:00,105.88,105.89,105.86,105.87,4805.0,79.9673,79.9748,79.9522,79.9597,4805.0
2020-08-07 12:00:00,105.86,105.87,105.85,105.85,20936.0,79.9522,79.9597,79.9446,79.9446,20936.0
2020-08-07 12:05:00,105.85,105.86,105.82,105.84,31290.0,79.9446,79.9522,79.922,79.9371,31290.0
2020-08-07 12:10:00,105.84,105.86,105.83,105.85,48096.0,79.9371,79.9522,79.9295,79.9446,48096.0
2020-08-07 12:15:00,105.86,105.87,105.84,105.85,30547.0,79.9522,79.9597,79.9371,79.9446,30547.0
2020-08-07 12:20:00,105.84,105.9,105.84,105.89,32065.0,79.9371,79.9824,79.9371,79.9748,32065.0
2020-08-07 12:25:00,105.9,105.92,105.89,105.89,97392.0,79.9824,79.9975,79.9748,79.9748,97392.0
2020-08-07 12:30:00,105.89,105.89,105.87,105.88,61443.0,79.9748,79.9748,79.9597,79.9673,61443.0
2020-08-07 12:35:00,105.88,105.92,105.87,105.91,55745.0,79.9673,79.9975,79.9597,79.9899,55745.0
2020-08-07 12:40:00,105.92,105.93,105.91,105.93,18811.0,79.9975,80.005,79.9899,80.005,18811.0
2020-08-07 12:45:00,105.93,105.94,105.91,105.91,82805.0,80.005,80.0126,79.9899,79.9899,82805.0
2020-08-07 12:50:00,105.91,105.92,105.89,105.9,10815.0,79.9899,79.9975,79.9748,79.9824,10815.0
2020-08-07 12:55:00,105.9,105.9,105.88,105.88,12310.0,79.9824,79.9824,79.9673,79.9673,12310.0
2020-08-07 13:00:00,105.88,105.89,105.85,105.86,7674.0,79.9673,79.9748,79.9446,79.9522,7674.0
2020-08-07 13:05:00,105.85,105.86,105.82,105.82,165939.0,79.9446,79.9522,79.922,79.922,165939.0
2020-08-07 13:10:00,105.82,105.82,105.78,105.8,44666.0,79.922,79.922,79.8917,79.9069,44666.0
2020-08-07 13:15:00,105.81,105.81,105.79,105.79,21201.0,79.9144,79.9144,79.8993,79.8993,21201.0
2020-08-07 13:20:00,105.79,105.8,105.78,105.78,3221.0,79.8993,79.9069,79.8917,79.8917,3221.0
2020-08-07 13:25:00,105.79,105.85,105.79,105.84,18619.0,79.8993,79.9446,79.8993,79.9371,18619.0
2020-08-07 13:30:00,105.84,105.86,105.83,105.84,13145.0,79.9371,79.9522,79.9295,79.9371,13145.0
2020-08-07 13:35:00,105.85,105.88,105.84,105.88,68539.0,79.9446,79.9673,79.9371,79.9673,68539.0
2020-08-07 13:40:00,105.88,105.88,105.85,105.85,173745.0,79.9673,79.9673,79.9446,79.9446,173745.0
2020-08-07 13:45:00,105.85,105.86,105.79,105.79,21001.0,79.9446,79.9522,79.8993,79.8993,21001.0
2020-08-07 13:50:00,105.78,105.78,105.74,105.75,12956.0,79.8917,79.8917,79.8615,79.8691,12956.0
2020-08-07 13:55:00,105.76,105.79,105.75,105.76,64681.0,79.8766,79.8993,79.8691,79.8766,64681.0
2020-08-07 14:00:00,105.76,105.83,105.76,105.81,36212.0,79.8766,79.9295,79.8766,79.9144,36212.0
2020-08-07 14:05:00,105.81,105.82,105.67,105.69,137080.0,79.9144,79.922,79.8087,79.8238,137080.0
2020-08-07 14:10:00,105.69,105.79,105.67,105.78,119690.0,79.8238,79.8993,79.8087,79.8917,119690.0
2020-08-07 14:15:00,105.77,105.77,105.69,105.7,54848.0,79.8842,79.8842,79.8238,79.8313,54848.0
2020-08-07 14:20:00,105.71,105.73,105.63,105.67,175084.0,79.8389,79.854,79.7785,79.8087,175084.0
2020-08-07 14:25:00,105.67,105.71,105.65,105.65,46089.0,79.8087,79.8389,79.7936,79.7936,46089.0
2020-08-07 14:30:00,105.65,105.7,105.62,105.7,72463.0,79.7936,79.8313,79.7709,79.8313,72463.0
2020-08-07 14:35:00,105.7,105.72,105.66,105.72,71960.0,79.8313,79.8464,79.8011,79.8464,71960.0
2020-08-07 14:40:00,105.71,105.72,105.67,105.72,42052.0,79.8389,79.8464,79.8087,79.8464,42052.0
2020-08-07 14:45:00,105.71,105.77,105.67,105.73,96837.0,79.8389,79.8842,79.8087,79.854,96837.0
2020-08-07 14:50:00,105.73,105.76,105.71,105.73,30425.0,79.854,79.8766,79.8389,79.854,30425.0
2020-08-07 14:55:00,105.72,105.78,105.72,105.77,41558.0,79.8464,79.8917,79.8464,79.8842,41558.0
2020-08-07 15:00:00,105.76,105.82,105.74,105.82,25454.0,79.8766,79.922,79.8615,79.922,25454.0
2020-08-07 15:05:00,105.82,105.82,105.71,105.73,47494.0,79.922,79.922,79.8389,79.854,47494.0
2020-08-07 15:10:00,105.73,105.73,105.62,105.66,43227.0,79.854,79.854,79.7709,79.8011,43227.0
2020-08-07 15:15:00,105.67,105.77,105.67,105.76,89327.0,79.8087,79.8842,79.8087,79.8766,89327.0
2020-08-07 15:20:00,105.76,105.77,105.72,105.74,43730.0,79.8766,79.8842,79.8464,79.8615,43730.0
2020-08-07 15:25:00,105.74,105.8,105.73,105.74,61013.0,79.8615,79.9069,79.854,79.8615,61013.0
2020-08-07 15:30:00,105.75,105.83,105.72,105.8,63451.0,79.8691,79.9295,79.8464,79.9069,63451.0
2020-08-07 15:35:00,105.79,105.79,105.73,105.75,35752.0,79.8993,79.8993,79.854,79.8691,35752.0
2020-08-07 15:40:00,105.75,105.78,105.74,105.75,59906.0,79.8691,79.8917,79.8615,79.8691,59906.0
2020-08-07 15:45:00,105.76,105.9,105.75,105.88,184752.0,79.8766,79.9824,79.8691,79.9673,184752.0
2020-08-07 15:50:00,105.88,105.89,105.8,105.8,115636.0,79.9673,79.9748,79.9069,79.9069,115636.0
2020-08-07 15:55:00,105.81,105.9,105.8,105.89,343247.0,79.9144,79.9824,79.9069,79.9748,343247.0
2020-08-10 09:30:00,105.91,105.94,105.88,105.9,100998.0,79.9899,80.0126,79.9673,79.9824,100998.0
2020-08-10 09:35:00,105.9,105.96,105.88,105.95,63349.0,79.9824,80.0277,79.9673,80.0201,63349.0
2020-08-10 09:40:00,105.95,105.97,105.93,105.96,44771.0,80.0201,80.0352,80.005,80.0277,44771.0
2020-08-10 09:45:00,105.95,105.96,105.91,105.92,22150.0,80.0201,80.0277,79.9899,79.9975,22150.0
2020-08-10 09:50:00,105.93,105.94,105.87,105.87,38578.0,80.005,80.0126,79.9597,79.9597,38578.0
2020-08-10 09:55:00,105.87,105.88,105.85,105.86,14009.0,79.9597,79.9673,79.9446,79.9522,14009.0
2020-08-10 10:00:00,105.86,105.91,105.85,105.87,46011.0,79.9522,79.9899,79.9446,79.9597,46011.0
2020-08-10 10:05:00,105.87,105.89,105.86,105.88,23301.0,79.9597,79.9748,79.9522,79.9673,23301.0
2020-08-10 10:10:00,105.88,105.91,105.88,105.91,30379.0,79.9673,79.9899,79.9673,79.9899,30379.0
2020-08-10 10:15:00,105.91,105.92,105.89,105.9,43133.0,79.9899,79.9975,79.9748,79.9824,43133.0
2020-08-10 10:20:00,105.9,105.91,105.89,105.91,96352.0,79.9824,79.9899,79.9748,79.9899,96352.0
2020-08-10 10:25:00,105.91,105.91,105.89,105.91,63854.0,79.9899,79.9899,79.9748,79.9899,63854.0
2020-08-10 10:30:00,105.91,105.91,105.9,105.9,12358.0,79.9899,79.9899,79.9824,79.9824,12358.0
2020-08-10 10:35:00,105.91,105.91,105.9,105.9,12570.0,79.9899,79.9899,79.9824,79.9824,12570.0
2020-08-10 10:40:00,105.91,105.91,105.87,105.87,38221.0,79.9899,79.9899,79.9597,79.9597,38221.0
2020-08-10 10:45:00,105.87,105.87,105.76,105.79,62457.0,79.9597,79.9597,79.8766,79.8993,62457.0
2020-08-10 10:50:00,105.78,105.78,105.71,105.76,72096.0,79.8917,79.8917,79.8389,79.8766,72096.0
2020-08-10 10:55:00,105.76,105.77,105.64,105.65,77279.0,79.8766,79.8842,79.786,79.7936,77279.0
2020-08-10 11:00:00,105.65,105.73,105.62,105.72,63653.0,79.7936,79.854,79.7709,79.8464,63653.0
2020-08-10 11:05:00,105.71,105.74,105.69,105.72,24117.0,79.8389,79.8615,79.8238,79.8464,24117.0
2020-08-10 11:10:00,105.72,105.73,105.7,105.72,15759.0,79.8464,79.854,79.8313,79.8464,15759.0
2020-08-10 11:15:00,105.73,105.74,105.7,105.73,17159.0,79.854,79.8615,79.8313,79.854,17159.0
2020-08-10 11:20:00,105.73,105.74,105.7,105.73,19734.0,79.854,79.8615,79.8313,79.854,19734.0
2020-08-10 11:25:00,105.73,105.75,105.71,105.74,39602.0,79.854,79.8691,79.8389,79.8615,39602.0
2020-08-10 11:30:00,105.73,105.77,105.73,105.77,40822.0,79.854,79.8842,79.854,79.8842,40822.0
2020-08-10 11:35:00,105.77,105.79,105.75,105.75,31127.0,79.8842,79.8993,79.8691,79.8691,31127.0
2020-08-10 11:40:00,105.75,105.81,105.74,105.8,24674.0,79.8691,79.9144,79.8615,79.9069,24674.0
2020-08-10 11:45:00,105.79,105.79,105.77,105.79,23288.0,79.8993,79.8993,79.8842,79.8993,23288.0
2020-08-10 11:50:00,105.79,105.84,105.79,105.84,19005.0,79.8993,79.9371,79.8993,79.9371,19005.0
2020-08-10 11:55:00,105.84,105.86,105.83,105.85,7522.0,79.9371,79.9522,79.9295,79.9446,7522.0
2020-08-10 12:00:00,105.85,105.86,105.83,105.84,8566.0,79.9446,79.9522,79.9295,79.9371,8566.0
2020-08-10 12:05:00,105.84,105.84,105.81,105.82,35826.0,79.9371,79.9371,79.9144,79.922,35826.0
2020-08-10 12:10:00,105.83,105.84,105.81,105.82,8908.0,79.9295,79.9371,79.9144,79.922,8908.0
2020-08-10 12:15:00,105.82,105.83,105.8,105.8,36427.0,79.922,79.9295,79.9069,79.9069,36427.0
2020-08-10 12:20:00,105.81,105.83,105.8,105.8,34677.0,79.9144,79.9295,79.9069,79.9069,34677.0
2020-08-10 12:25:00,105.81,105.82,105.79,105.8,16148.0,79.9144,79.922,79.8993,79.9069,16148.0
2020-08-10 12:30:00,105.8,105.81,105.78,105.8,14585.0,79.9069,79.9144,79.8917,79.9069,14585.0
2020-08-10 12:35:00,105.81,105.83,105.8,105.81,10905.0,79.9144,79.9295,79.9069,79.9144,10905.0
2020-08-10 12:40:00,105.8,105.85,105.8,105.84,24730.0,79.9069,79.9446,79.9069,79.9371,24730.0
2020-08-10 12:45:00,105.84,105.86,105.83,105.84,31964.0,79.9371,79.9522,79.9295,79.9371,31964.0
2020-08-10 12:50:00,105.84,105.86,105.83,105.86,16817.0,79.9371,79.9522,79.9295,79.9522,16817.0
2020-08-10 12:55:00,105.86,105.87,105.85,105.85,21231.0,79.9522,79.9597,79.9446,79.9446,21231.0
2020-08-10 13:00:00,105.86,105.9,105.85,105.87,155238.0,79.9522,79.9824,79.9446,79.9597,155238.0
2020-08-10 13:05:00,105.87,105.89,105.86,105.87,30637.0,79.9597,79.9748,79.9522,79.9597,30637.0
2020-08-10 13:10:00,105.87,105.88,105.83,105.83,43578.0,79.9597,79.9673,79.9295,79.9295,43578.0
2020-08-10 13:15:00,105.83,105.87,105.83,105.86,17219.0,79.9295,79.9597,79.9295,79.9522,17219.0
2020-08-10 13:20:00,105.86,105.88,105.85,105.87,12948.0,79.9522,79.9673,79.9446,79.9597,12948.0
2020-08-10 13:25:00,105.87,105.87,105.85,105.86,27026.0,79.9597,79.9597,79.9446,79.9522,27026.0
2020-08-10 13:30:00,105.86,105.88,105.86,105.88,25940.0,79.9522,79.9673,79.9522,79.9673,25940.0
2020-08-10 13:35:00,105.88,105.89,105.87,105.88,85255.0,79.9673,79.9748,79.9597,79.9673,85255.0
2020-08-10 13:40:00,105.88,105.88,105.84,105.84,9905.0,79.9673,79.9673,79.9371,79.9371,9905.0
2020-08-10 13:45:00,105.84,105.85,105.83,105.84,18454.0,79.9371,79.9446,79.9295,79.9371,18454.0
2020-08-10 13:50:00,105.84,105.85,105.83,105.84,16902.0,79.9371,79.9446,79.9295,79.9371,16902.0
2020-08-10 13:55:00,105.84,105.84,105.81,105.84,16382.0,79.9371,79.9371,79.9144,79.9371,16382.0
2020-08-10 14:00:00,105.84,105.88,105.84,105.87,20298.0,79.9371,79.9673,79.9371,79.9597,20298.0
2020-08-10 14:05:00,105.86,105.86,105.84,105.85,8604.0,79.9522,79.9522,79.9371,79.9446,8604.0
2020-08-10 14:10:00,105.85,105.86,105.79,105.8,28636.0,79.9446,79.9522,79.8993,79.9069,28636.0
2020-08-10 14:15:00,105.8,105.81,105.79,105.8,16598.0,79.9069,79.9144,79.8993,79.9069,16598.0
2020-08-10 14:20:00,105.8,105.8,105.79,105.8,13766.0,79.9069,79.9069,79.8993,79.9069,13766.0
2020-08-10 14:25:00,105.79,105.82,105.77,105.82,19726.0,79.8993,79.922,79.8842,79.922,19726.0
2020-08-10 14:30:00,105.81,105.82,105.79,105.8,7075.0,79.9144,79.922,79.8993,79.9069,7075.0
2020-08-10 14:35:00,105.8,105.8,105.74,105.74,30080.0,79.9069,79.9069,79.8615,79.8615,30080.0
2020-08-10 14:40:00,105.74,105.74,105.7,105.71,24430.0,79.8615,79.8615,79.8313,79.8389,24430.0
2020-08-10 14:45:00,105.71,105.75,105.69,105.74,15906.0,79.8389,79.8691,79.8238,79.8615,15906.0
2020-08-10 14:50:00,105.75,105.78,105.75,105.78,28212.0,79.8691,79.8917,79.8691,79.8917,28212.0
2020-08-10 14:55:00,105.78,105.81,105.78,105.81,23052.0,79.8917,79.9144,79.8917,79.9144,23052.0
2020-08-10 15:00:00,105.81,105.85,105.81,105.85,46336.0,79.9144,79.9446,79.9144,79.9446,46336.0
2020-08-10 15:05:00,105.85,105.88,105.83,105.86,119573.0,79.9446,79.9673,79.9295,79.9522,119573.0
2020-08-10 15:10:00,105.86,105.87,105.84,105.86,76950.0,79.9522,79.9597,79.9371,79.9522,76950.0
2020-08-10 15:15:00,105.86,105.87,105.83,105.85,30903.0,79.9522,79.9597,79.9295,79.9446,30903.0
2020-08-10 15:20:00,105.85,105.88,105.85,105.86,48432.0,79.9446,79.9673,79.9446,79.9522,48432.0
2020-08-10 15:25:00,105.86,105.87,105.83,105.84,30331.0,79.9522,79.9597,79.9295,79.9371,30331.0
2020-08-10 15:30:00,105.84,105.86,105.84,105.85,45254.0,79.9371,79.9522,79.9371,79.9446,45254.0
2020-08-10 15:35:00,105.85,105.85,105.81,105.82,63414.0,79.9446,79.9446,79.9144,79.922,63414.0
2020-08-10 15:40:00,105.82,105.84,105.8,105.82,62522.0,79.922,79.9371,79.9069,79.922,62522.0
2020-08-10 15:45:00,105.82,105.83,105.78,105.81,32431.0,79.922,79.9295,79.8917,79.9144,32431.0
2020-08-10 15:50:00,105.8,105.82,105.79,105.81,44340.0,79.9069,79.922,79.8993,79.9144,44340.0
2020-08-10 15:55:00,105.81,105.84,105.8,105.83,543290.0,79.9144,79.9371,79.9069,79.9295,543290.0
2020-08-11 09:30:00,105.86,105.91,105.82,105.82,39845.0,79.9522,79.9899,79.922,79.922,39845.0
2020-08-11 09:35:00,105.81,105.85,105.76,105.85,110300.0,79.9144,79.9446,79.8766,79.9446,110300.0
2020-08-11 09:40:00,105.84,105.87,105.83,105.87,42957.0,79.9371,79.9597,79.9295,79.9597,42957.0
2020-08-11 09:45:00,105.88,105.92,105.86,105.87,39986.0,79.9673,79.9975,79.9522,79.9597,39986.0
2020-08-11 09:50:00,105.87,105.87,105.79,105.82,56733.0,79.9597,79.9597,79.8993,79.922,56733.0
2020-08-11 09:55:00,105.83,105.84,105.76,105.8,69728.0,79.9295,79.9371,79.8766,79.9069,69728.0
2020-08-11 10:00:00,105.79,105.81,105.73,105.8,77156.0,79.8993,79.9144,79.854,79.9069,77156.0
2020-08-11 10:05:00,105.79,105.8,105.71,105.71,86164.0,79.8993,79.9069,79.8389,79.8389,86164.0
2020-08-11 10:10:00,105.72,105.78,105.72,105.74,63716.0,79.8464,79.8917,79.8464,79.8615,63716.0
2020-08-11 10:15:00,105.74,105.82,105.71,105.81,25684.0,79.8615,79.922,79.8389,79.9144,25684.0
2020-08-11 10:20:00,105.81,105.81,105.76,105.8,19113.0,79.9144,79.9144,79.8766,79.9069,19113.0
2020-08-11 10:25:00,105.8,105.82,105.79,105.82,15357.0,79.9069,79.922,79.8993,79.922,15357.0
2020-08-11 10:30:00,105.82,105.82,105.78,105.78,10548.0,79.922,79.922,79.8917,79.8917,10548.0
2020-08-11 10:35:00,105.79,105.86,105.78,105.86,46213.0,79.8993,79.9522,79.8917,79.9522,46213.0
2020-08-11 10:40:00,105.86,105.88,105.85,105.87,40426.0,79.9522,79.9673,79.9446,79.9597,40426.0
2020-08-11 10:45:00,105.86,105.86,105.81,105.81,48417.0,79.9522,79.9522,79.9144,79.9144,48417.0
2020-08-11 10:50:00,105.82,105.84,105.81,105.83,58115.0,79.922,79.9371,79.9144,79.9295,58115.0
2020-08-11 10:55:00,105.83,105.85,105.82,105.82,50847.0,79.9295,79.9446,79.922,79.922,50847.0
2020-08-11 11:00:00,105.82,105.85,105.82,105.84,128905.0,79.922,79.9446,79.922,79.9371,128905.0
2020-08-11 11:05:00,105.84,105.89,105.83,105.89,69167.0,79.9371,79.9748,79.9295,79.9748,69167.0
2020-08-11 11:10:00,105.89,105.9,105.88,105.89,30759.0,79.9748,79.9824,79.9673,79.9748,30759.0
2020-08-11 11:15:00,105.89,105.9,105.89,105.9,19544.0,79.9748,79.9824,79.9748,79.9824,19544.0
2020-08-11 11:20:00,105.9,105.91,105.89,105.91,37323.0,79.9824,79.9899,79.9748,79.9899,37323.0
2020-08-11 11:25:00,105.91,105.92,105.9,105.91,11319.0,79.9899,79.9975,79.9824,79.9899,11319.0
2020-08-11 11:30:00,105.9,105.91,105.89,105.91,24221.0,79.9824,79.9899,79.9748,79.9899,24221.0
2020-08-11 11:35:00,105.91,105.93,105.91,105.93,31569.0,79.9899,80.005,79.9899,80.005,31569.0
2020-08-11 11:40:00,105.93,105.94,105.92,105.94,105039.0,80.005,80.0126,79.9975,80.0126,105039.0
2020-08-11 11:45:00,105.93,105.94,105.92,105.93,25859.0,80.005,80.0126,79.9975,80.005,25859.0
2020-08-11 11:50:00,105.93,105.93,105.9,105.91,36394.0,80.005,80.005,79.9824,79.9899,36394.0
2020-08-11 11:55:00,105.91,105.92,105.91,105.92,48587.0,79.9899,79.9975,79.9899,79.9975,48587.0
2020-08-11 12:00:00,105.92,105.93,105.86,105.87,85472.0,79.9975,80.005,79.9522,79.9597,85472.0
2020-08-11 12:05:00,105.86,105.9,105.86,105.89,30743.0,79.9522,79.9824,79.9522,79.9748,30743.0
2020-08-11 12:10:00,105.9,105.9,105.89,105.9,47110.0,79.9824,79.9824,79.9748,79.9824,47110.0
2020-08-11 12:15:00,105.9,105.92,105.9,105.92,48629.0,79.9824,79.9975,79.9824,79.9975,48629.0
2020-08-11 12:20:00,105.92,105.93,105.91,105.93,36296.0,79.9975,80.005,79.9899,80.005,36296.0
2020-08-11 12:25:00,105.93,105.93,105.92,105.93,1633.0,80.005,80.005,79.9975,80.005,1633.0
2020-08-11 12:30:00,105.93,105.93,105.91,105.92,25141.0,80.005,80.005,79.9899,79.9975,25141.0
2020-08-11 12:35:00,105.92,105.92,105.9,105.92,12003.0,79.9975,79.9975,79.9824,79.9975,12003.0
2020-08-11 12:40:00,105.92,105.93,105.91,105.93,28225.0,79.9975,80.005,79.9899,80.005,28225.0
2020-08-11 12:45:00,105.93,105.93,105.93,105.93,12870.0,80.005,80.005,80.005,80.005,12870.0
2020-08-11 12:50:00,105.93,105.93,105.92,105.93,65013.0,80.005,80.005,79.9975,80.005,65013.0
2020-08-11 12:55:00,105.93,105.93,105.9,105.92,83443.0,80.005,80.005,79.9824,79.9975,83443.0
2020-08-11 13:00:00,105.93,105.93,105.89,105.9,33620.0,80.005,80.005,79.9748,79.9824,33620.0
2020-08-11 13:05:00,105.91,105.93,105.9,105.92,14546.0,79.9899,80.005,79.9824,79.9975,14546.0
2020-08-11 13:10:00,105.91,105.92,105.88,105.88,14950.0,79.9899,79.9975,79.9673,79.9673,14950.0
2020-08-11 13:15:00,105.88,105.88,105.86,105.88,12228.0,79.9673,79.9673,79.9522,79.9673,12228.0
2020-08-11 13:20:00,105.88,105.92,105.87,105.92,184515.0,79.9673,79.9975,79.9597,79.9975,184515.0
2020-08-11 13:25:00,105.91,105.92,105.91,105.92,19890.0,79.9899,79.9975,79.9899,79.9975,19890.0
2020-08-11 13:30:00,105.91,105.92,105.89,105.9,39932.0,79.9899,79.9975,79.9748,79.9824,39932.0
2020-08-11 13:35:00,105.89,105.89,105.84,105.87,132604.0,79.9748,79.9748,79.9371,79.9597,132604.0
2020-08-11 13:40:00,105.87,105.87,105.84,105.84,24426.0,79.9597,79.9597,79.9371,79.9371,24426.0
2020-08-11 13:45:00,105.84,105.85,105.82,105.82,20647.0,79.9371,79.9446,79.922,79.922,20647.0
2020-08-11 13:50:00,105.82,105.83,105.82,105.83,16793.0,79.922,79.9295,79.922,79.9295,16793.0
2020-08-11 13:55:00,105.83,105.86,105.82,105.86,231292.0,79.9295,79.9522,79.922,79.9522,231292.0
2020-08-11 14:00:00,105.86,105.86,105.85,105.85,37113.0,79.9522,79.9522,79.9446,79.9446,37113.0
2020-08-11 14:05:00,105.86,105.86,105.85,105.86,21389.0,79.9522,79.9522,79.9446,79.9522,21389.0
2020-08-11 14:10:00,105.86,105.86,105.8,105.8,105330.0,79.9522,79.9522,79.9069,79.9069,105330.0
2020-08-11 14:15:00,105.8,105.8,105.74,105.76,105820.0,79.9069,79.9069,79.8615,79.8766,105820.0
2020-08-11 14:20:00,105.75,105.75,105.69,105.71,135579.0,79.8691,79.8691,79.8238,79.8389,135579.0
2020-08-11 14:25:00,105.7,105.71,105.59,105.6,81635.0,79.8313,79.8389,79.7482,79.7558,81635.0
2020-08-11 14:30:00,105.61,105.64,105.55,105.64,102679.0,79.7634,79.786,79.718,79.786,102679.0
2020-08-11 14:35:00,105.63,105.63,105.53,105.59,91107.0,79.7785,79.7785,79.7029,79.7482,91107.0
2020-08-11 14:40:00,105.59,105.63,105.57,105.59,74228.0,79.7482,79.7785,79.7331,79.7482,74228.0
2020-08-11 14:45:00,105.59,105.61,105.57,105.58,99414.0,79.7482,79.7634,79.7331,79.7407,99414.0
2020-08-11 14:50:00,105.59,105.61,105.54,105.58,56908.0,79.7482,79.7634,79.7105,79.7407,56908.0
2020-08-11 14:55:00,105.59,105.62,105.57,105.61,80874.0,79.7482,79.7709,79.7331,79.7634,80874.0
2020-08-11 15:00:00,105.61,105.61,105.46,105.47,249749.0,79.7634,79.7634,79.6501,79.6576,249749.0
2020-08-11 15:05:00,105.47,105.53,105.42,105.42,272095.0,79.6576,79.7029,79.6199,79.6199,272095.0
2020-08-11 15:10:00,105.42,105.54,105.41,105.45,158508.0,79.6199,79.7105,79.6123,79.6425,158508.0
2020-08-11 15:15:00,105.44,105.45,105.16,105.2,164833.0,79.635,79.6425,79.4235,79.4537,164833.0
2020-08-11 15:20:00,105.2,105.3,105.16,105.19,175225.0,79.4537,79.5292,79.4235,79.4461,175225.0
2020-08-11 15:25:00,105.2,105.41,105.2,105.39,159864.0,79.4537,79.6123,79.4537,79.5972,159864.0
2020-08-11 15:30:00,105.39,105.4,105.21,105.23,149333.0,79.5972,79.6047,79.4612,79.4764,149333.0
2020-08-11 15:35:00,105.23,105.31,105.19,105.28,122822.0,79.4764,79.5368,79.4461,79.5141,122822.0
2020-08-11 15:40:00,105.28,105.3,105.2,105.23,104994.0,79.5141,79.5292,79.4537,79.4764,104994.0
2020-08-11 15:45:00,105.23,105.25,105.09,105.14,138337.0,79.4764,79.4915,79.3706,79.4084,138337.0
2020-08-11 15:50:00,105.14,105.14,105.03,105.05,703018.0,79.4084,79.4084,79.3253,79.3404,703018.0
2020-08-11 15:55:00,105.05,105.08,104.88,104.93,1152361.0,79.3404,79.3631,79.212,79.2498,1152361.0
2020-08-12 09:30:00,105.39,105.51,105.39,105.45,191522.0,79.5972,79.6878,79.5972,79.6425,191522.0
2020-08-12 09:35:00,105.45,105.52,105.44,105.5,250624.0,79.6425,79.6954,79.635,79.6803,250624.0
2020-08-12 09:40:00,105.5,105.52,105.49,105.5,133388.0,79.6803,79.6954,79.6727,79.6803,133388.0
2020-08-12 09:45:00,105.51,105.55,105.48,105.55,273640.0,79.6878,79.718,79.6652,79.718,273640.0
2020-08-12 09:50:00,105.55,105.55,105.49,105.51,121817.0,79.718,79.718,79.6727,79.6878,121817.0
2020-08-12 09:55:00,105.51,105.58,105.49,105.54,101073.0,79.6878,79.7407,79.6727,79.7105,101073.0
2020-08-12 10:00:00,105.53,105.55,105.49,105.53,50880.0,79.7029,79.718,79.6727,79.7029,50880.0
2020-08-12 10:05:00,105.53,105.56,105.52,105.53,29490.0,79.7029,79.7256,79.6954,79.7029,29490.0
2020-08-12 10:10:00,105.53,105.53,105.49,105.5,24465.0,79.7029,79.7029,79.6727,79.6803,24465.0
2020-08-12 10:15:00,105.5,105.57,105.5,105.57,277940.0,79.6803,79.7331,79.6803,79.7331,277940.0
2020-08-12 10:20:00,105.57,105.59,105.56,105.58,95108.0,79.7331,79.7482,79.7256,79.7407,95108.0
2020-08-12 10:25:00,105.58,105.58,105.56,105.58,75353.0,79.7407,79.7407,79.7256,79.7407,75353.0
2020-08-12 10:30:00,105.58,105.63,105.57,105.6,179507.0,79.7407,79.7785,79.7331,79.7558,179507.0
2020-08-12 10:35:00,105.6,105.61,105.55,105.56,75524.0,79.7558,79.7634,79.718,79.7256,75524.0
2020-08-12 10:40:00,105.57,105.6,105.56,105.57,38022.0,79.7331,79.7558,79.7256,79.7331,38022.0
2020-08-12 10:45:00,105.57,105.61,105.56,105.58,105605.0,79.7331,79.7634,79.7256,79.7407,105605.0
2020-08-12 10:50:00,105.58,105.59,105.55,105.58,269741.0,79.7407,79.7482,79.718,79.7407,269741.0
2020-08-12 10:55:00,105.58,105.59,105.57,105.58,134036.0,79.7407,79.7482,79.7331,79.7407,134036.0
2020-08-12 11:00:00,105.57,105.6,105.56,105.6,84398.0,79.7331,79.7558,79.7256,79.7558,84398.0
2020-08-12 11:05:00,105.6,105.6,105.55,105.56,60744.0,79.7558,79.7558,79.718,79.7256,60744.0
2020-08-12 11:10:00,105.57,105.59,105.55,105.55,48301.0,79.7331,79.7482,79.718,79.718,48301.0
2020-08-12 11:15:00,105.55,105.56,105.52,105.54,25009.0,79.718,79.7256,79.6954,79.7105,25009.0
2020-08-12 11:20:00,105.54,105.55,105.52,105.53,11171.0,79.7105,79.718,79.6954,79.7029,11171.0
2020-08-12 11:25:00,105.53,105.54,105.51,105.51,31340.0,79.7029,79.7105,79.6878,79.6878,31340.0
2020-08-12 11:30:00,105.52,105.53,105.49,105.49,51154.0,79.6954,79.7029,79.6727,79.6727,51154.0
2020-08-12 11:35:00,105.49,105.49,105.45,105.47,67662.0,79.6727,79.6727,79.6425,79.6576,67662.0
2020-08-12 11:40:00,105.47,105.47,105.45,105.45,38953.0,79.6576,79.6576,79.6425,79.6425,38953.0
2020-08-12 11:45:00,105.45,105.47,105.44,105.45,81050.0,79.6425,79.6576,79.635,79.6425,81050.0
2020-08-12 11:50:00,105.44,105.47,105.44,105.45,37659.0,79.635,79.6576,79.635,79.6425,37659.0
2020-08-12 11:55:00,105.46,105.49,105.46,105.49,30177.0,79.6501,79.6727,79.6501,79.6727,30177.0
2020-08-12 12:00:00,105.49,105.52,105.49,105.51,61355.0,79.6727,79.6954,79.6727,79.6878,61355.0
2020-08-12 12:05:00,105.5,105.53,105.5,105.52,63741.0,79.6803,79.7029,79.6803,79.6954,63741.0
2020-08-12 12:10:00,105.52,105.53,105.49,105.51,60600.0,79.6954,79.7029,79.6727,79.6878,60600.0
2020-08-12 12:15:00,105.51,105.51,105.47,105.48,44529.0,79.6878,79.6878,79.6576,79.6652,44529.0
2020-08-12 12:20:00,105.47,105.5,105.47,105.48,29563.0,79.6576,79.6803,79.6576,79.6652,29563.0
2020-08-12 12:25:00,105.49,105.49,105.47,105.47,4425.0,79.6727,79.6727,79.6576,79.6576,4425.0
2020-08-12 12:30:00,105.48,105.49,105.47,105.48,16641.0,79.6652,79.6727,79.6576,79.6652,16641.0
2020-08-12 12:35:00,105.49,105.49,105.46,105.47,22894.0,79.6727,79.6727,79.6501,79.6576,22894.0
2020-08-12 12:40:00,105.48,105.49,105.44,105.45,64096.0,79.6652,79.6727,79.635,79.6425,64096.0
2020-08-12 12:45:00,105.45,105.45,105.41,105.42,80832.0,79.6425,79.6425,79.6123,79.6199,80832.0
2020-08-12 12:50:00,105.42,105.42,105.36,105.39,36762.0,79.6199,79.6199,79.5745,79.5972,36762.0
2020-08-12 12:55:00,105.39,105.39,105.32,105.32,22433.0,79.5972,79.5972,79.5443,79.5443,22433.0
2020-08-12 13:00:00,105.33,105.37,105.33,105.36,54083.0,79.5519,79.5821,79.5519,79.5745,54083.0
2020-08-12 13:05:00,105.35,105.36,105.31,105.31,40920.0,79.567,79.5745,79.5368,79.5368,40920.0
2020-08-12 13:10:00,105.31,105.34,105.3,105.32,56049.0,79.5368,79.5594,79.5292,79.5443,56049.0
2020-08-12 13:15:00,105.32,105.33,105.26,105.27,39089.0,79.5443,79.5519,79.499,79.5066,39089.0
2020-08-12 13:20:00,105.28,105.29,105.24,105.25,55858.0,79.5141,79.5217,79.4839,79.4915,55858.0
2020-08-12 13:25:00,105.25,105.3,105.22,105.24,50615.0,79.4915,79.5292,79.4688,79.4839,50615.0
2020-08-12 13:30:00,105.25,105.29,105.25,105.27,85766.0,79.4915,79.5217,79.4915,79.5066,85766.0
2020-08-12 13:35:00,105.27,105.31,105.26,105.3,20180.0,79.5066,79.5368,79.499,79.5292,20180.0
2020-08-12 13:40:00,105.3,105.33,105.3,105.33,18549.0,79.5292,79.5519,79.5292,79.5519,18549.0
2020-08-12 13:45:00,105.33,105.35,105.31,105.35,25167.0,79.5519,79.567,79.5368,79.567,25167.0
2020-08-12 13:50:00,105.36,105.38,105.35,105.37,38220.0,79.5745,79.5896,79.567,79.5821,38220.0
2020-08-12 13:55:00,105.37,105.42,105.36,105.42,25855.0,79.5821,79.6199,79.5745,79.6199,25855.0
2020-08-12 14:00:00,105.41,105.42,105.38,105.4,25828.0,79.6123,79.6199,79.5896,79.6047,25828.0
2020-08-12 14:05:00,105.4,105.41,105.36,105.36,18730.0,79.6047,79.6123,79.5745,79.5745,18730.0
2020-08-12 14:10:00,105.37,105.38,105.36,105.38,12818.0,79.5821,79.5896,79.5745,79.5896,12818.0
2020-08-12 14:15:00,105.38,105.4,105.35,105.38,7154.0,79.5896,79.6047,79.567,79.5896,7154.0
2020-08-12 14:20:00,105.38,105.41,105.36,105.41,16143.0,79.5896,79.6123,79.5745,79.6123,16143.0
2020-08-12 14:25:00,105.4,105.41,105.34,105.34,23439.0,79.6047,79.6123,79.5594,79.5594,23439.0
2020-08-12 14:30:00,105.34,105.37,105.34,105.36,17577.0,79.5594,79.5821,79.5594,79.5745,17577.0
2020-08-12 14:35:00,105.36,105.38,105.33,105.33,18936.0,79.5745,79.5896,79.5519,79.5519,18936.0
2020-08-12 14:40:00,105.33,105.37,105.32,105.36,19035.0,79.5519,79.5821,79.5443,79.5745,19035.0
2020-08-12 14:45:00,105.36,105.37,105.34,105.37,12984.0,79.5745,79.5821,79.5594,79.5821,12984.0
2020-08-12 14:50:00,105.38,105.39,105.33,105.34,31973.0,79.5896,79.5972,79.5519,79.5594,31973.0
2020-08-12 14:55:00,105.35,105.39,105.34,105.37,12874.0,79.567,79.5972,79.5594,79.5821,12874.0
2020-08-12 15:00:00,105.37,105.38,105.35,105.35,14668.0,79.5821,79.5896,79.567,79.567,14668.0
2020-08-12 15:05:00,105.36,105.38,105.33,105.34,20693.0,79.5745,79.5896,79.5519,79.5594,20693.0
2020-08-12 15:10:00,105.34,105.38,105.33,105.37,35295.0,79.5594,79.5896,79.5519,79.5821,35295.0
2020-08-12 15:15:00,105.37,105.39,105.34,105.37,13252.0,79.5821,79.5972,79.5594,79.5821,13252.0
2020-08-12 15:20:00,105.38,105.39,105.35,105.38,33039.0,79.5896,79.5972,79.567,79.5896,33039.0
2020-08-12 15:25:00,105.38,105.38,105.33,105.34,21324.0,79.5896,79.5896,79.5519,79.5594,21324.0
2020-08-12 15:30:00,105.34,105.34,105.22,105.27,43342.0,79.5594,79.5594,79.4688,79.5066,43342.0
2020-08-12 15:35:00,105.27,105.28,105.19,105.23,43545.0,79.5066,79.5141,79.4461,79.4764,43545.0
2020-08-12 15:40:00,105.23,105.27,105.19,105.2,60258.0,79.4764,79.5066,79.4461,79.4537,60258.0
2020-08-12 15:45:00,105.2,105.21,105.13,105.16,166900.0,79.4537,79.4612,79.4008,79.4235,166900.0
2020-08-12 15:50:00,105.16,105.19,105.08,105.1,110830.0,79.4235,79.4461,79.3631,79.3782,110830.0
2020-08-12 15:55:00,105.1,105.13,105.03,105.12,173748.0,79.3782,79.4008,79.3253,79.3933,173748.0
2020-08-13 09:30:00,105.06,105.06,104.97,105.0,109962.0,79.348,79.348,79.28,79.3026,109962.0
2020-08-13 09:35:00,105.0,105.02,104.98,105.0,153717.0,79.3026,79.3177,79.2875,79.3026,153717.0
2020-08-13 09:40:00,105.0,105.04,104.99,105.04,196936.0,79.3026,79.3329,79.2951,79.3329,196936.0
2020-08-13 09:45:00,105.04,105.04,104.97,104.98,159555.0,79.3329,79.3329,79.28,79.2875,159555.0
2020-08-13 09:50:00,104.98,105.03,104.97,105.01,108681.0,79.2875,79.3253,79.28,79.3102,108681.0
2020-08-13 09:55:00,105.01,105.07,105.01,105.07,42267.0,79.3102,79.3555,79.3102,79.3555,42267.0
2020-08-13 10:00:00,105.06,105.11,105.05,105.11,48372.0,79.348,79.3857,79.3404,79.3857,48372.0
2020-08-13 10:05:00,105.11,105.12,105.07,105.11,97407.0,79.3857,79.3933,79.3555,79.3857,97407.0
2020-08-13 10:10:00,105.1,105.11,105.09,105.09,33132.0,79.3782,79.3857,79.3706,79.3706,33132.0
2020-08-13 10:15:00,105.09,105.1,105.03,105.08,126044.0,79.3706,79.3782,79.3253,79.3631,126044.0
2020-08-13 10:20:00,105.08,105.13,105.08,105.13,48989.0,79.3631,79.4008,79.3631,79.4008,48989.0
2020-08-13 10:25:00,105.13,105.18,105.13,105.18,35467.0,79.4008,79.4386,79.4008,79.4386,35467.0
2020-08-13 10:30:00,105.18,105.2,105.16,105.17,34320.0,79.4386,79.4537,79.4235,79.431,34320.0
2020-08-13 10:35:00,105.17,105.17,105.11,105.13,47545.0,79.431,79.431,79.3857,79.4008,47545.0
2020-08-13 10:40:00,105.12,105.12,105.09,105.09,22182.0,79.3933,79.3933,79.3706,79.3706,22182.0
2020-08-13 10:45:00,105.09,105.19,105.08,105.19,51690.0,79.3706,79.4461,79.3631,79.4461,51690.0
2020-08-13 10:50:00,105.19,105.25,105.17,105.22,57101.0,79.4461,79.4915,79.431,79.4688,57101.0
2020-08-13 10:55:00,105.22,105.26,105.22,105.26,25755.0,79.4688,79.499,79.4688,79.499,25755.0
2020-08-13 11:00:00,105.26,105.31,105.25,105.31,72343.0,79.499,79.5368,79.4915,79.5368,72343.0
2020-08-13 11:05:00,105.3,105.3,105.24,105.26,55343.0,79.5292,79.5292,79.4839,79.499,55343.0
2020-08-13 11:10:00,105.26,105.3,105.24,105.28,23015.0,79.499,79.5292,79.4839,79.5141,23015.0
2020-08-13 11:15:00,105.28,105.31,105.26,105.31,57361.0,79.5141,79.5368,79.499,79.5368,57361.0
2020-08-13 11:20:00,105.3,105.32,105.27,105.31,10559.0,79.5292,79.5443,79.5066,79.5368,10559.0
2020-08-13 11:25:00,105.31,105.35,105.26,105.27,41737.0,79.5368,79.567,79.499,79.5066,41737.0
2020-08-13 11:30:00,105.27,105.3,105.21,105.22,62490.0,79.5066,79.5292,79.4612,79.4688,62490.0
2020-08-13 11:35:00,105.22,105.25,105.21,105.22,50816.0,79.4688,79.4915,79.4612,79.4688,50816.0
2020-08-13 11:40:00,105.22,105.29,105.22,105.29,54342.0,79.4688,79.5217,79.4688,79.5217,54342.0
2020-08-13 11:45:00,105.29,105.32,105.27,105.27,34997.0,79.5217,79.5443,79.5066,79.5066,34997.0
2020-08-13 11:50:00,105.27,105.29,105.26,105.29,25335.0,79.5066,79.5217,79.499,79.5217,25335.0
2020-08-13 11:55:00,105.29,105.3,105.28,105.29,33697.0,79.5217,79.5292,79.5141,79.5217,33697.0
2020-08-13 12:00:00,105.3,105.36,105.3,105.36,46777.0,79.5292,79.5745,79.5292,79.5745,46777.0
2020-08-13 12:05:00,105.36,105.4,105.36,105.37,40676.0,79.5745,79.6047,79.5745,79.5821,40676.0
2020-08-13 12:10:00,105.38,105.39,105.37,105.38,18050.0,79.5896,79.5972,79.5821,79.5896,18050.0
2020-08-13 12:15:00,105.38,105.41,105.37,105.39,43368.0,79.5896,79.6123,79.5821,79.5972,43368.0
2020-08-13 12:20:00,105.39,105.39,105.35,105.37,57381.0,79.5972,79.5972,79.567,79.5821,57381.0
2020-08-13 12:25:00,105.37,105.37,105.33,105.34,25917.0,79.5821,79.5821,79.5519,79.5594,25917.0
2020-08-13 12:30:00,105.34,105.37,105.34,105.34,22090.0,79.5594,79.5821,79.5594,79.5594,22090.0
2020-08-13 12:35:00,105.34,105.35,105.3,105.34,20666.0,79.5594,79.567,79.5292,79.5594,20666.0
2020-08-13 12:40:00,105.35,105.35,105.33,105.34,34201.0,79.567,79.567,79.5519,79.5594,34201.0
2020-08-13 12:45:00,105.34,105.35,105.3,105.31,31848.0,79.5594,79.567,79.5292,79.5368,31848.0
2020-08-13 12:50:00,105.31,105.31,105.28,105.29,7583.0,79.5368,79.5368,79.5141,79.5217,7583.0
2020-08-13 12:55:00,105.29,105.29,105.28,105.28,5264.0,79.5217,79.5217,79.5141,79.5141,5264.0
2020-08-13 13:00:00,105.28,105.29,105.25,105.25,45143.0,79.5141,79.5217,79.4915,79.4915,45143.0
2020-08-13 13:05:00,105.25,105.25,105.22,105.23,26966.0,79.4915,79.4915,79.4688,79.4764,26966.0
2020-08-13 13:10:00,105.22,105.23,105.19,105.22,52129.0,79.4688,79.4764,79.4461,79.4688,52129.0
2020-08-13 13:15:00,105.22,105.22,105.16,105.18,30156.0,79.4688,79.4688,79.4235,79.4386,30156.0
2020-08-13 13:20:00,105.18,105.19,105.14,105.15,12142.0,79.4386,79.4461,79.4084,79.4159,12142.0
2020-08-13 13:25:00,105.15,105.16,105.06,105.07,98557.0,79.4159,79.4235,79.348,79.3555,98557.0
2020-08-13 13:30:00,105.08,105.08,104.98,104.98,50782.0,79.3631,79.3631,79.2875,79.2875,50782.0
2020-08-13 13:35:00,104.98,105.07,104.97,105.06,31288.0,79.2875,79.3555,79.28,79.348,31288.0
2020-08-13 13:40:00,105.07,105.08,105.05,105.06,12937.0,79.3555,79.3631,79.3404,79.348,12937.0
2020-08-13 13:45:00,105.07,105.13,105.07,105.12,82251.0,79.3555,79.4008,79.3555,79.3933,82251.0
2020-08-13 13:50:00,105.12,105.12,105.06,105.08,50015.0,79.3933,79.3933,79.348,79.3631,50015.0
2020-08-13 13:55:00,105.08,105.09,105.03,105.06,61418.0,79.3631,79.3706,79.3253,79.348,61418.0
2020-08-13 14:00:00,105.06,105.08,104.98,105.01,34736.0,79.348,79.3631,79.2875,79.3102,34736.0
2020-08-13 14:05:00,105.01,105.02,104.97,105.02,38190.0,79.3102,79.3177,79.28,79.3177,38190.0
2020-08-13 14:10:00,105.01,105.01,104.96,105.0,35290.0,79.3102,79.3102,79.2724,79.3026,35290.0
2020-08-13 14:15:00,105.0,105.0,104.91,104.91,136490.0,79.3026,79.3026,79.2347,79.2347,136490.0
2020-08-13 14:20:00,104.91,104.96,104.88,104.92,126614.0,79.2347,79.2724,79.212,79.2422,126614.0
2020-08-13 14:25:00,104.92,104.98,104.92,104.93,26250.0,79.2422,79.2875,79.2422,79.2498,26250.0
2020-08-13 14:30:00,104.93,104.94,104.87,104.88,66422.0,79.2498,79.2573,79.2045,79.212,66422.0
2020-08-13 14:35:00,104.87,104.87,104.77,104.83,72188.0,79.2045,79.2045,79.1289,79.1742,72188.0
2020-08-13 14:40:00,104.84,104.9,104.83,104.87,55574.0,79.1818,79.2271,79.1742,79.2045,55574.0
2020-08-13 14:45:00,104.87,104.94,104.84,104.9,71985.0,79.2045,79.2573,79.1818,79.2271,71985.0
2020-08-13 14:50:00,104.9,104.91,104.79,104.9,74789.0,79.2271,79.2347,79.144,79.2271,74789.0
2020-08-13 14:55:00,104.91,104.91,104.8,104.88,45625.0,79.2347,79.2347,79.1516,79.212,45625.0
2020-08-13 15:00:00,104.87,104.92,104.85,104.92,17041.0,79.2045,79.2422,79.1894,79.2422,17041.0
2020-08-13 15:05:00,104.92,104.92,104.86,104.88,43053.0,79.2422,79.2422,79.1969,79.212,43053.0
2020-08-13 15:10:00,104.88,104.91,104.85,104.89,24890.0,79.212,79.2347,79.1894,79.2196,24890.0
2020-08-13 15:15:00,104.89,104.93,104.87,104.9,43098.0,79.2196,79.2498,79.2045,79.2271,43098.0
2020-08-13 15:20:00,104.9,104.99,104.89,104.99,208685.0,79.2271,79.2951,79.2196,79.2951,208685.0
2020-08-13 15:25:00,104.99,105.01,104.96,104.99,76324.0,79.2951,79.3102,79.2724,79.2951,76324.0
2020-08-13 15:30:00,104.98,104.99,104.91,104.94,157341.0,79.2875,79.2951,79.2347,79.2573,157341.0
2020-08-13 15:35:00,104.93,104.95,104.89,104.89,109123.0,79.2498,79.2649,79.2196,79.2196,109123.0
2020-08-13 15:40:00,104.89,104.93,104.85,104.87,178904.0,79.2196,79.2498,79.1894,79.2045,178904.0
2020-08-13 15:45:00,104.87,104.87,104.78,104.78,265162.0,79.2045,79.2045,79.1365,79.1365,265162.0
2020-08-13 15:50:00,104.79,104.8,104.65,104.7,628518.0,79.144,79.1516,79.0383,79.0761,628518.0
2020-08-13 15:55:00,104.7,104.72,104.6,104.63,883192.0,79.0761,79.0912,79.0005,79.0232,883192.0
2020-08-14 09:30:00,104.57,104.65,104.51,104.53,97845.0,78.9779,79.0383,78.9326,78.9477,97845.0
2020-08-14 09:35:00,104.54,104.6,104.53,104.59,111178.0,78.9552,79.0005,78.9477,78.993,111178.0
2020-08-14 09:40:00,104.58,104.63,104.57,104.63,58414.0,78.9854,79.0232,78.9779,79.0232,58414.0
2020-08-14 09:45:00,104.63,104.64,104.56,104.57,41640.0,79.0232,79.0307,78.9703,78.9779,41640.0
2020-08-14 09:50:00,104.56,104.62,104.55,104.62,50452.0,78.9703,79.0156,78.9628,79.0156,50452.0
2020-08-14 09:55:00,104.61,104.66,104.59,104.65,40706.0,79.0081,79.0459,78.993,79.0383,40706.0
2020-08-14 10:00:00,104.66,104.68,104.6,104.61,40732.0,79.0459,79.061,79.0005,79.0081,40732.0
2020-08-14 10:05:00,104.61,104.63,104.59,104.63,29783.0,79.0081,79.0232,78.993,79.0232,29783.0
2020-08-14 10:10:00,104.63,104.64,104.48,104.5,88458.0,79.0232,79.0307,78.9099,78.925,88458.0
2020-08-14 10:15:00,104.5,104.59,104.5,104.55,60834.0,78.925,78.993,78.925,78.9628,60834.0
2020-08-14 10:20:00,104.56,104.61,104.54,104.61,32923.0,78.9703,79.0081,78.9552,79.0081,32923.0
2020-08-14 10:25:00,104.62,104.63,104.55,104.55,29237.0,79.0156,79.0232,78.9628,78.9628,29237.0
2020-08-14 10:30:00,104.56,104.6,104.56,104.6,29728.0,78.9703,79.0005,78.9703,79.0005,29728.0
2020-08-14 10:35:00,104.59,104.6,104.57,104.59,16847.0,78.993,79.0005,78.9779,78.993,16847.0
2020-08-14 10:40:00,104.59,104.6,104.58,104.6,8128.0,78.993,79.0005,78.9854,79.0005,8128.0
2020-08-14 10:45:00,104.61,104.64,104.6,104.64,15923.0,79.0081,79.0307,79.0005,79.0307,15923.0
2020-08-14 10:50:00,104.64,104.66,104.62,104.63,35141.0,79.0307,79.0459,79.0156,79.0232,35141.0
2020-08-14 10:55:00,104.63,104.63,104.59,104.61,19854.0,79.0232,79.0232,78.993,79.0081,19854.0
2020-08-14 11:00:00,104.6,104.61,104.58,104.58,16036.0,79.0005,79.0081,78.9854,78.9854,16036.0
2020-08-14 11:05:00,104.58,104.68,104.58,104.68,49176.0,78.9854,79.061,78.9854,79.061,49176.0
2020-08-14 11:10:00,104.67,104.67,104.62,104.63,23966.0,79.0534,79.0534,79.0156,79.0232,23966.0
2020-08-14 11:15:00,104.63,104.65,104.63,104.65,21094.0,79.0232,79.0383,79.0232,79.0383,21094.0
2020-08-14 11:20:00,104.66,104.69,104.66,104.68,46338.0,79.0459,79.0685,79.0459,79.061,46338.0
2020-08-14 11:25:00,104.67,104.68,104.65,104.66,18566.0,79.0534,79.061,79.0383,79.0459,18566.0
2020-08-14 11:30:00,104.67,104.68,104.66,104.67,30562.0,79.0534,79.061,79.0459,79.0534,30562.0
2020-08-14 11:35:00,104.67,104.68,104.67,104.67,4991.0,79.0534,79.061,79.0534,79.0534,4991.0
2020-08-14 11:40:00,104.68,104.71,104.67,104.69,66149.0,79.061,79.0836,79.0534,79.0685,66149.0
2020-08-14 11:45:00,104.69,104.71,104.66,104.67,115980.0,79.0685,79.0836,79.0459,79.0534,115980.0
2020-08-14 11:50:00,104.67,104.69,104.63,104.64,19894.0,79.0534,79.0685,79.0232,79.0307,19894.0
2020-08-14 11:55:00,104.63,104.68,104.63,104.68,12728.0,79.0232,79.061,79.0232,79.061,12728.0
2020-08-14 12:00:00,104.69,104.69,104.65,104.66,42471.0,79.0685,79.0685,79.0383,79.0459,42471.0
2020-08-14 12:05:00,104.66,104.67,104.63,104.63,61583.0,79.0459,79.0534,79.0232,79.0232,61583.0
2020-08-14 12:10:00,104.64,104.64,104.61,104.61,26057.0,79.0307,79.0307,79.0081,79.0081,26057.0
2020-08-14 12:15:00,104.61,104.61,104.54,104.55,85690.0,79.0081,79.0081,78.9552,78.9628,85690.0
2020-08-14 12:20:00,104.55,104.59,104.55,104.58,110069.0,78.9628,78.993,78.9628,78.9854,110069.0
2020-08-14 12:25:00,104.58,104.6,104.58,104.59,72863.0,78.9854,79.0005,78.9854,78.993,72863.0
2020-08-14 12:30:00,104.6,104.61,104.59,104.61,39902.0,79.0005,79.0081,78.993,79.0081,39902.0
2020-08-14 12:35:00,104.61,104.66,104.6,104.63,128330.0,79.0081,79.0459,79.0005,79.0232,128330.0
2020-08-14 12:40:00,104.63,104.64,104.61,104.63,33487.0,79.0232,79.0307,79.0081,79.0232,33487.0
2020-08-14 12:45:00,104.63,104.63,104.57,104.57,13784.0,79.0232,79.0232,78.9779,78.9779,13784.0
2020-08-14 12:50:00,104.58,104.58,104.55,104.56,19322.0,78.9854,78.9854,78.9628,78.9703,19322.0
2020-08-14 12:55:00,104.57,104.58,104.55,104.57,154106.0,78.9779,78.9854,78.9628,78.9779,154106.0
2020-08-14 13:00:00,104.56,104.59,104.55,104.57,74353.0,78.9703,78.993,78.9628,78.9779,74353.0
2020-08-14 13:05:00,104.56,104.56,104.5,104.52,59102.0,78.9703,78.9703,78.925,78.9401,59102.0
2020-08-14 13:10:00,104.52,104.54,104.52,104.53,19752.0,78.9401,78.9552,78.9401,78.9477,19752.0
2020-08-14 13:15:00,104.54,104.54,104.53,104.54,38373.0,78.9552,78.9552,78.9477,78.9552,38373.0
2020-08-14 13:20:00,104.54,104.54,104.53,104.54,3090.0,78.9552,78.9552,78.9477,78.9552,3090.0
2020-08-14 13:25:00,104.53,104.54,104.52,104.54,17973.0,78.9477,78.9552,78.9401,78.9552,17973.0
2020-08-14 13:30:00,104.53,104.58,104.53,104.57,71438.0,78.9477,78.9854,78.9477,78.9779,71438.0
2020-08-14 13:35:00,104.57,104.57,104.53,104.57,40131.0,78.9779,78.9779,78.9477,78.9779,40131.0
2020-08-14 13:40:00,104.56,104.6,104.55,104.57,75490.0,78.9703,79.0005,78.9628,78.9779,75490.0
2020-08-14 13:45:00,104.56,104.56,104.52,104.54,14880.0,78.9703,78.9703,78.9401,78.9552,14880.0
2020-08-14 13:50:00,104.53,104.55,104.52,104.55,13444.0,78.9477,78.9628,78.9401,78.9628,13444.0
2020-08-14 13:55:00,104.54,104.57,104.54,104.56,35497.0,78.9552,78.9779,78.9552,78.9703,35497.0
2020-08-14 14:00:00,104.57,104.58,104.53,104.55,30668.0,78.9779,78.9854,78.9477,78.9628,30668.0
2020-08-14 14:05:00,104.54,104.55,104.52,104.55,39669.0,78.9552,78.9628,78.9401,78.9628,39669.0
2020-08-14 14:10:00,104.55,104.59,104.53,104.59,57916.0,78.9628,78.993,78.9477,78.993,57916.0
2020-08-14 14:15:00,104.59,104.64,104.58,104.58,63750.0,78.993,79.0307,78.9854,78.9854,63750.0
2020-08-14 14:20:00,104.59,104.59,104.58,104.58,975.0,78.993,78.993,78.9854,78.9854,975.0
2020-08-14 14:25:00,104.57,104.58,104.55,104.56,20813.0,78.9779,78.9854,78.9628,78.9703,20813.0
2020-08-14 14:30:00,104.56,104.6,104.54,104.54,35290.0,78.9703,79.0005,78.9552,78.9552,35290.0
2020-08-14 14:35:00,104.55,104.57,104.55,104.55,7534.0,78.9628,78.9779,78.9628,78.9628,7534.0
2020-08-14 14:40:00,104.54,104.55,104.51,104.53,21761.0,78.9552,78.9628,78.9326,78.9477,21761.0
2020-08-14 14:45:00,104.52,104.53,104.5,104.51,13900.0,78.9401,78.9477,78.925,78.9326,13900.0
2020-08-14 14:50:00,104.51,104.53,104.49,104.5,21677.0,78.9326,78.9477,78.9175,78.925,21677.0
2020-08-14 14:55:00,104.5,104.51,104.47,104.49,26352.0,78.925,78.9326,78.9024,78.9175,26352.0
2020-08-14 15:00:00,104.49,104.5,104.41,104.44,41928.0,78.9175,78.925,78.857,78.8797,41928.0
2020-08-14 15:05:00,104.43,104.46,104.38,104.39,40750.0,78.8721,78.8948,78.8344,78.8419,40750.0
2020-08-14 15:10:00,104.39,104.4,104.33,104.34,40049.0,78.8419,78.8495,78.7966,78.8042,40049.0
2020-08-14 15:15:00,104.34,104.38,104.31,104.33,133952.0,78.8042,78.8344,78.7815,78.7966,133952.0
2020-08-14 15:20:00,104.34,104.36,104.3,104.33,111365.0,78.8042,78.8193,78.774,78.7966,111365.0
2020-08-14 15:25:00,104.33,104.37,104.32,104.33,32645.0,78.7966,78.8268,78.7891,78.7966,32645.0
2020-08-14 15:30:00,104.32,104.33,104.27,104.3,71756.0,78.7891,78.7966,78.7513,78.774,71756.0
2020-08-14 15:35:00,104.3,104.3,104.22,104.23,81633.0,78.774,78.774,78.7135,78.7211,81633.0
2020-08-14 15:40:00,104.22,104.27,104.19,104.27,353642.0,78.7135,78.7513,78.6909,78.7513,353642.0
2020-08-14 15:45:00,104.27,104.29,104.25,104.25,290468.0,78.7513,78.7664,78.7362,78.7362,290468.0
2020-08-14 15:50:00,104.26,104.34,104.25,104.31,243943.0,78.7437,78.8042,78.7362,78.7815,243943.0
2020-08-14 15:55:00,104.31,104.45,104.31,104.4,543518.0,78.7815,78.8872,78.7815,78.8495,543518.0
2020-08-17 09:30:00,104.48,104.55,104.48,104.55,47117.0,78.9099,78.9628,78.9099,78.9628,47117.0
2020-08-17 09:35:00,104.55,104.59,104.53,104.58,40140.0,78.9628,78.993,78.9477,78.9854,40140.0
2020-08-17 09:40:00,104.59,104.66,104.58,104.65,32905.0,78.993,79.0459,78.9854,79.0383,32905.0
2020-08-17 09:45:00,104.65,104.66,104.63,104.63,35004.0,79.0383,79.0459,79.0232,79.0232,35004.0
2020-08-17 09:50:00,104.63,104.65,104.61,104.62,19527.0,79.0232,79.0383,79.0081,79.0156,19527.0
2020-08-17 09:55:00,104.62,104.63,104.59,104.62,19429.0,79.0156,79.0232,78.993,79.0156,19429.0
2020-08-17 10:00:00,104.62,104.63,104.59,104.61,14820.0,79.0156,79.0232,78.993,79.0081,14820.0
2020-08-17 10:05:00,104.6,104.61,104.58,104.59,9301.0,79.0005,79.0081,78.9854,78.993,9301.0
2020-08-17 10:10:00,104.6,104.61,104.6,104.61,11546.0,79.0005,79.0081,79.0005,79.0081,11546.0
2020-08-17 10:15:00,104.6,104.6,104.59,104.59,81984.0,79.0005,79.0005,78.993,78.993,81984.0
2020-08-17 10:20:00,104.59,104.65,104.59,104.64,55066.0,78.993,79.0383,78.993,79.0307,55066.0
2020-08-17 10:25:00,104.65,104.69,104.64,104.67,134291.0,79.0383,79.0685,79.0307,79.0534,134291.0
2020-08-17 10:30:00,104.67,104.68,104.65,104.66,49917.0,79.0534,79.061,79.0383,79.0459,49917.0
2020-08-17 10:35:00,104.67,104.68,104.6,104.6,28970.0,79.0534,79.061,79.0005,79.0005,28970.0
2020-08-17 10:40:00,104.6,104.63,104.59,104.6,59359.0,79.0005,79.0232,78.993,79.0005,59359.0
2020-08-17 10:45:00,104.59,104.61,104.58,104.6,32743.0,78.993,79.0081,78.9854,79.0005,32743.0
2020-08-17 10:50:00,104.61,104.64,104.6,104.64,19231.0,79.0081,79.0307,79.0005,79.0307,19231.0
2020-08-17 10:55:00,104.64,104.64,104.6,104.6,33228.0,79.0307,79.0307,79.0005,79.0005,33228.0
2020-08-17 11:00:00,104.6,104.61,104.6,104.61,15065.0,79.0005,79.0081,79.0005,79.0081,15065.0
2020-08-17 11:05:00,104.6,104.62,104.6,104.61,15021.0,79.0005,79.0156,79.0005,79.0081,15021.0
2020-08-17 11:10:00,104.6,104.61,104.6,104.6,4526.0,79.0005,79.0081,79.0005,79.0005,4526.0
2020-08-17 11:15:00,104.61,104.63,104.61,104.62,7441.0,79.0081,79.0232,79.0081,79.0156,7441.0
2020-08-17 11:20:00,104.62,104.63,104.61,104.62,6790.0,79.0156,79.0232,79.0081,79.0156,6790.0
2020-08-17 11:25:00,104.62,104.65,104.61,104.65,49928.0,79.0156,79.0383,79.0081,79.0383,49928.0
2020-08-17 11:30:00,104.64,104.64,104.62,104.62,7842.0,79.0307,79.0307,79.0156,79.0156,7842.0
2020-08-17 11:35:00,104.62,104.62,104.61,104.61,7176.0,79.0156,79.0156,79.0081,79.0081,7176.0
2020-08-17 11:40:00,104.61,104.62,104.6,104.61,17350.0,79.0081,79.0156,79.0005,79.0081,17350.0
2020-08-17 11:45:00,104.61,104.64,104.6,104.64,14102.0,79.0081,79.0307,79.0005,79.0307,14102.0
2020-08-17 11:50:00,104.64,104.66,104.63,104.65,17121.0,79.0307,79.0459,79.0232,79.0383,17121.0
2020-08-17 11:55:00,104.66,104.72,104.65,104.71,47493.0,79.0459,79.0912,79.0383,79.0836,47493.0
2020-08-17 12:00:00,104.72,104.73,104.71,104.72,11726.0,79.0912,79.0987,79.0836,79.0912,11726.0
2020-08-17 12:05:00,104.72,104.72,104.7,104.7,13009.0,79.0912,79.0912,79.0761,79.0761,13009.0
2020-08-17 12:10:00,104.7,104.71,104.7,104.71,14073.0,79.0761,79.0836,79.0761,79.0836,14073.0
2020-08-17 12:15:00,104.71,104.72,104.7,104.71,13150.0,79.0836,79.0912,79.0761,79.0836,13150.0
2020-08-17 12:20:00,104.72,104.72,104.7,104.71,7643.0,79.0912,79.0912,79.0761,79.0836,7643.0
2020-08-17 12:25:00,104.71,104.72,104.71,104.72,3117.0,79.0836,79.0912,79.0836,79.0912,3117.0
2020-08-17 12:30:00,104.72,104.79,104.71,104.77,41910.0,79.0912,79.144,79.0836,79.1289,41910.0
2020-08-17 12:35:00,104.77,104.79,104.76,104.79,19858.0,79.1289,79.144,79.1214,79.144,19858.0
2020-08-17 12:40:00,104.79,104.8,104.77,104.8,12672.0,79.144,79.1516,79.1289,79.1516,12672.0
2020-08-17 12:45:00,104.8,104.88,104.79,104.86,24621.0,79.1516,79.212,79.144,79.1969,24621.0
2020-08-17 12:50:00,104.86,104.86,104.8,104.8,18492.0,79.1969,79.1969,79.1516,79.1516,18492.0
2020-08-17 12:55:00,104.79,104.8,104.77,104.78,5794.0,79.144,79.1516,79.1289,79.1365,5794.0
2020-08-17 13:00:00,104.78,104.84,104.77,104.84,16066.0,79.1365,79.1818,79.1289,79.1818,16066.0
2020-08-17 13:05:00,104.84,104.84,104.83,104.84,4937.0,79.1818,79.1818,79.1742,79.1818,4937.0
2020-08-17 13:10:00,104.84,104.85,104.82,104.84,20193.0,79.1818,79.1894,79.1667,79.1818,20193.0
2020-08-17 13:15:00,104.84,104.86,104.83,104.86,58183.0,79.1818,79.1969,79.1742,79.1969,58183.0
2020-08-17 13:20:00,104.86,104.87,104.84,104.87,19089.0,79.1969,79.2045,79.1818,79.2045,19089.0
2020-08-17 13:25:00,104.87,104.87,104.84,104.85,8390.0,79.2045,79.2045,79.1818,79.1894,8390.0
2020-08-17 13:30:00,104.85,104.86,104.85,104.86,1584.0,79.1894,79.1969,79.1894,79.1969,1584.0
2020-08-17 13:35:00,104.86,104.86,104.85,104.85,8804.0,79.1969,79.1969,79.1894,79.1894,8804.0
2020-08-17 13:40:00,104.85,104.87,104.85,104.86,6244.0,79.1894,79.2045,79.1894,79.1969,6244.0
2020-08-17 13:45:00,104.87,104.88,104.85,104.87,71503.0,79.2045,79.212,79.1894,79.2045,71503.0
2020-08-17 13:50:00,104.87,104.9,104.86,104.9,73707.0,79.2045,79.2271,79.1969,79.2271,73707.0
2020-08-17 13:55:00,104.9,104.9,104.87,104.88,13148.0,79.2271,79.2271,79.2045,79.212,13148.0
2020-08-17 14:00:00,104.88,104.89,104.87,104.88,8964.0,79.212,79.2196,79.2045,79.212,8964.0
2020-08-17 14:05:00,104.87,104.88,104.81,104.82,35309.0,79.2045,79.212,79.1591,79.1667,35309.0
2020-08-17 14:10:00,104.82,104.82,104.74,104.76,42845.0,79.1667,79.1667,79.1063,79.1214,42845.0
2020-08-17 14:15:00,104.76,104.78,104.76,104.77,16240.0,79.1214,79.1365,79.1214,79.1289,16240.0
2020-08-17 14:20:00,104.78,104.81,104.77,104.81,20814.0,79.1365,79.1591,79.1289,79.1591,20814.0
2020-08-17 14:25:00,104.81,104.81,104.77,104.77,22792.0,79.1591,79.1591,79.1289,79.1289,22792.0
2020-08-17 14:30:00,104.78,104.81,104.77,104.81,20847.0,79.1365,79.1591,79.1289,79.1591,20847.0
2020-08-17 14:35:00,104.81,104.83,104.8,104.83,33335.0,79.1591,79.1742,79.1516,79.1742,33335.0
2020-08-17 14:40:00,104.83,104.89,104.82,104.89,26496.0,79.1742,79.2196,79.1667,79.2196,26496.0
2020-08-17 14:45:00,104.89,104.89,104.81,104.82,40644.0,79.2196,79.2196,79.1591,79.1667,40644.0
2020-08-17 14:50:00,104.82,104.84,104.79,104.82,59552.0,79.1667,79.1818,79.144,79.1667,59552.0
2020-08-17 14:55:00,104.83,104.86,104.83,104.86,35649.0,79.1742,79.1969,79.1742,79.1969,35649.0
2020-08-17 15:00:00,104.86,104.93,104.86,104.92,31299.0,79.1969,79.2498,79.1969,79.2422,31299.0
2020-08-17 15:05:00,104.92,104.94,104.92,104.94,40084.0,79.2422,79.2573,79.2422,79.2573,40084.0
2020-08-17 15:10:00,104.94,104.98,104.91,104.98,40533.0,79.2573,79.2875,79.2347,79.2875,40533.0
2020-08-17 15:15:00,104.98,104.99,104.93,104.97,55977.0,79.2875,79.2951,79.2498,79.28,55977.0
2020-08-17 15:20:00,104.97,104.97,104.93,104.93,22837.0,79.28,79.28,79.2498,79.2498,22837.0
2020-08-17 15:25:00,104.93,104.97,104.93,104.96,24261.0,79.2498,79.28,79.2498,79.2724,24261.0
2020-08-17 15:30:00,104.97,105.0,104.96,105.0,51211.0,79.28,79.3026,79.2724,79.3026,51211.0
2020-08-17 15:35:00,105.0,105.05,105.0,105.05,41514.0,79.3026,79.3404,79.3026,79.3404,41514.0
2020-08-17 15:40:00,105.05,105.09,105.03,105.07,185387.0,79.3404,79.3706,79.3253,79.3555,185387.0
2020-08-17 15:45:00,105.08,105.08,105.02,105.07,491776.0,79.3631,79.3631,79.3177,79.3555,491776.0
2020-08-17 15:50:00,105.07,105.1,105.02,105.07,189590.0,79.3555,79.3782,79.3177,79.3555,189590.0
2020-08-17 15:55:00,105.07,105.12,105.05,105.1,278911.0,79.3555,79.3933,79.3404,79.3782,278911.0
2020-08-18 09:30:00,105.17,105.17,105.11,105.14,63489.0,79.431,79.431,79.3857,79.4084,63489.0
2020-08-18 09:35:00,105.14,105.15,105.09,105.09,56695.0,79.4084,79.4159,79.3706,79.3706,56695.0
2020-08-18 09:40:00,105.09,105.17,105.08,105.13,47561.0,79.3706,79.431,79.3631,79.4008,47561.0
2020-08-18 09:45:00,105.14,105.22,105.14,105.21,70980.0,79.4084,79.4688,79.4084,79.4612,70980.0
2020-08-18 09:50:00,105.21,105.22,105.15,105.15,173990.0,79.4612,79.4688,79.4159,79.4159,173990.0
2020-08-18 09:55:00,105.15,105.21,105.15,105.19,70726.0,79.4159,79.4612,79.4159,79.4461,70726.0
2020-08-18 10:00:00,105.19,105.19,105.12,105.15,127907.0,79.4461,79.4461,79.3933,79.4159,127907.0
2020-08-18 10:05:00,105.14,105.14,105.0,105.03,128438.0,79.4084,79.4084,79.3026,79.3253,128438.0
2020-08-18 10:10:00,105.02,105.06,104.99,105.02,106873.0,79.3177,79.348,79.2951,79.3177,106873.0
2020-08-18 10:15:00,105.01,105.02,104.99,105.0,53833.0,79.3102,79.3177,79.2951,79.3026,53833.0
2020-08-18 10:20:00,105.0,105.0,104.91,104.91,68907.0,79.3026,79.3026,79.2347,79.2347,68907.0
2020-08-18 10:25:00,104.91,104.92,104.84,104.84,129392.0,79.2347,79.2422,79.1818,79.1818,129392.0
2020-08-18 10:30:00,104.84,104.92,104.82,104.92,39098.0,79.1818,79.2422,79.1667,79.2422,39098.0
2020-08-18 10:35:00,104.92,104.94,104.89,104.94,66724.0,79.2422,79.2573,79.2196,79.2573,66724.0
2020-08-18 10:40:00,104.94,104.95,104.88,104.9,67433.0,79.2573,79.2649,79.212,79.2271,67433.0
2020-08-18 10:45:00,104.89,104.97,104.89,104.94,50017.0,79.2196,79.28,79.2196,79.2573,50017.0
2020-08-18 10:50:00,104.95,104.99,104.95,104.97,5801.0,79.2649,79.2951,79.2649,79.28,5801.0
2020-08-18 10:55:00,104.97,104.99,104.95,104.99,276063.0,79.28,79.2951,79.2649,79.2951,276063.0
2020-08-18 11:00:00,105.0,105.02,104.98,105.0,11259.0,79.3026,79.3177,79.2875,79.3026,11259.0
2020-08-18 11:05:00,105.0,105.03,104.99,105.03,13270.0,79.3026,79.3253,79.2951,79.3253,13270.0
2020-08-18 11:10:00,105.04,105.06,105.01,105.04,90469.0,79.3329,79.348,79.3102,79.3329,90469.0
2020-08-18 11:15:00,105.04,105.05,105.02,105.03,10291.0,79.3329,79.3404,79.3177,79.3253,10291.0
2020-08-18 11:20:00,105.02,105.04,105.0,105.04,12442.0,79.3177,79.3329,79.3026,79.3329,12442.0
2020-08-18 11:25:00,105.04,105.05,105.04,105.05,3563.0,79.3329,79.3404,79.3329,79.3404,3563.0
2020-08-18 11:30:00,105.05,105.07,105.05,105.07,5497.0,79.3404,79.3555,79.3404,79.3555,5497.0
2020-08-18 11:35:00,105.06,105.07,105.05,105.06,2115.0,79.348,79.3555,79.3404,79.348,2115.0
2020-08-18 11:40:00,105.07,105.07,105.05,105.06,5106.0,79.3555,79.3555,79.3404,79.348,5106.0
2020-08-18 11:45:00,105.06,105.07,105.04,105.07,14816.0,79.348,79.3555,79.3329,79.3555,14816.0
2020-08-18 11:50:00,105.07,105.08,105.07,105.08,8201.0,79.3555,79.3631,79.3555,79.3631,8201.0
2020-08-18 11:55:00,105.09,105.09,105.07,105.08,8377.0,79.3706,79.3706,79.3555,79.3631,8377.0
2020-08-18 12:00:00,105.08,105.09,105.06,105.07,17485.0,79.3631,79.3706,79.348,79.3555,17485.0
2020-08-18 12:05:00,105.06,105.11,105.06,105.08,15746.0,79.348,79.3857,79.348,79.3631,15746.0
2020-08-18 12:10:00,105.07,105.08,105.06,105.06,9381.0,79.3555,79.3631,79.348,79.348,9381.0
2020-08-18 12:15:00,105.07,105.08,105.06,105.06,23090.0,79.3555,79.3631,79.348,79.348,23090.0
2020-08-18 12:20:00,105.07,105.11,105.07,105.1,17704.0,79.3555,79.3857,79.3555,79.3782,17704.0
2020-08-18 12:25:00,105.1,105.12,105.1,105.11,20948.0,79.3782,79.3933,79.3782,79.3857,20948.0
2020-08-18 12:30:00,105.12,105.14,105.11,105.14,6279.0,79.3933,79.4084,79.3857,79.4084,6279.0
2020-08-18 12:35:00,105.14,105.15,105.13,105.14,56319.0,79.4084,79.4159,79.4008,79.4084,56319.0
2020-08-18 12:40:00,105.14,105.14,105.13,105.14,39373.0,79.4084,79.4084,79.4008,79.4084,39373.0
2020-08-18 12:45:00,105.14,105.15,105.13,105.15,64440.0,79.4084,79.4159,79.4008,79.4159,64440.0
2020-08-18 12:50:00,105.14,105.14,105.12,105.14,67758.0,79.4084,79.4084,79.3933,79.4084,67758.0
2020-08-18 12:55:00,105.14,105.16,105.13,105.15,81097.0,79.4084,79.4235,79.4008,79.4159,81097.0
2020-08-18 13:00:00,105.15,105.18,105.14,105.17,32350.0,79.4159,79.4386,79.4084,79.431,32350.0
2020-08-18 13:05:00,105.17,105.19,105.16,105.18,57320.0,79.431,79.4461,79.4235,79.4386,57320.0
2020-08-18 13:10:00,105.19,105.19,105.17,105.17,8474.0,79.4461,79.4461,79.431,79.431,8474.0
2020-08-18 13:15:00,105.18,105.18,105.17,105.18,19869.0,79.4386,79.4386,79.431,79.4386,19869.0
2020-08-18 13:20:00,105.18,105.18,105.11,105.11,62143.0,79.4386,79.4386,79.3857,79.3857,62143.0
2020-08-18 13:25:00,105.12,105.14,105.12,105.14,31256.0,79.3933,79.4084,79.3933,79.4084,31256.0
2020-08-18 13:30:00,105.14,105.17,105.13,105.17,30242.0,79.4084,79.431,79.4008,79.431,30242.0
2020-08-18 13:35:00,105.17,105.2,105.17,105.2,48182.0,79.431,79.4537,79.431,79.4537,48182.0
2020-08-18 13:40:00,105.2,105.2,105.19,105.2,27638.0,79.4537,79.4537,79.4461,79.4537,27638.0
2020-08-18 13:45:00,105.2,105.2,105.19,105.2,32710.0,79.4537,79.4537,79.4461,79.4537,32710.0
2020-08-18 13:50:00,105.2,105.2,105.19,105.2,23376.0,79.4537,79.4537,79.4461,79.4537,23376.0
2020-08-18 13:55:00,105.2,105.2,105.18,105.19,14814.0,79.4537,79.4537,79.4386,79.4461,14814.0
2020-08-18 14:00:00,105.18,105.18,105.14,105.14,36653.0,79.4386,79.4386,79.4084,79.4084,36653.0
2020-08-18 14:05:00,105.14,105.14,105.13,105.14,23807.0,79.4084,79.4084,79.4008,79.4084,23807.0
2020-08-18 14:10:00,105.15,105.15,105.1,105.1,15187.0,79.4159,79.4159,79.3782,79.3782,15187.0
2020-08-18 14:15:00,105.11,105.14,105.11,105.14,10953.0,79.3857,79.4084,79.3857,79.4084,10953.0
2020-08-18 14:20:00,105.14,105.2,105.14,105.19,12815.0,79.4084,79.4537,79.4084,79.4461,12815.0
2020-08-18 14:25:00,105.19,105.2,105.17,105.18,19071.0,79.4461,79.4537,79.431,79.4386,19071.0
2020-08-18 14:30:00,105.18,105.19,105.17,105.18,30114.0,79.4386,79.4461,79.431,79.4386,30114.0
2020-08-18 14:35:00,105.18,105.19,105.17,105.18,9954.0,79.4386,79.4461,79.431,79.4386,9954.0
2020-08-18 14:40:00,105.18,105.19,105.16,105.18,22474.0,79.4386,79.4461,79.4235,79.4386,22474.0
2020-08-18 14:45:00,105.18,105.18,105.16,105.18,21211.0,79.4386,79.4386,79.4235,79.4386,21211.0
2020-08-18 14:50:00,105.19,105.23,105.18,105.22,21519.0,79.4461,79.4764,79.4386,79.4688,21519.0
2020-08-18 14:55:00,105.21,105.27,105.21,105.24,25064.0,79.4612,79.5066,79.4612,79.4839,25064.0
2020-08-18 15:00:00,105.24,105.27,105.24,105.26,17046.0,79.4839,79.5066,79.4839,79.499,17046.0
2020-08-18 15:05:00,105.26,105.26,105.2,105.21,29642.0,79.499,79.499,79.4537,79.4612,29642.0
2020-08-18 15:10:00,105.21,105.25,105.2,105.23,38448.0,79.4612,79.4915,79.4537,79.4764,38448.0
2020-08-18 15:15:00,105.23,105.24,105.16,105.19,149279.0,79.4764,79.4839,79.4235,79.4461,149279.0
2020-08-18 15:20:00,105.19,105.21,105.18,105.2,103549.0,79.4461,79.4612,79.4386,79.4537,103549.0
2020-08-18 15:25:00,105.2,105.2,105.18,105.19,99845.0,79.4537,79.4537,79.4386,79.4461,99845.0
2020-08-18 15:30:00,105.19,105.21,105.17,105.18,220738.0,79.4461,79.4612,79.431,79.4386,220738.0
2020-08-18 15:35:00,105.18,105.18,105.12,105.14,57074.0,79.4386,79.4386,79.3933,79.4084,57074.0
2020-08-18 15:40:00,105.15,105.2,105.13,105.16,99478.0,79.4159,79.4537,79.4008,79.4235,99478.0
2020-08-18 15:45:00,105.16,105.18,105.14,105.15,90255.0,79.4235,79.4386,79.4084,79.4159,90255.0
2020-08-18 15:50:00,105.14,105.16,105.09,105.09,147647.0,79.4084,79.4235,79.3706,79.3706,147647.0
2020-08-18 15:55:00,105.1,105.15,105.09,105.12,188013.0,79.3782,79.4159,79.3706,79.3933,188013.0
2020-08-19 09:30:00,105.09,105.09,105.0,105.0,87561.0,79.3706,79.3706,79.3026,79.3026,87561.0
2020-08-19 09:35:00,105.0,105.03,104.98,105.02,78575.0,79.3026,79.3253,79.2875,79.3177,78575.0
2020-08-19 09:40:00,105.01,105.05,104.98,105.05,67006.0,79.3102,79.3404,79.2875,79.3404,67006.0
2020-08-19 09:45:00,105.05,105.05,104.97,104.97,33272.0,79.3404,79.3404,79.28,79.28,33272.0
2020-08-19 09:50:00,104.97,104.97,104.94,104.95,16782.0,79.28,79.28,79.2573,79.2649,16782.0
2020-08-19 09:55:00,104.95,104.98,104.95,104.95,27668.0,79.2649,79.2875,79.2649,79.2649,27668.0
2020-08-19 10:00:00,104.96,104.99,104.96,104.98,13421.0,79.2724,79.2951,79.2724,79.2875,13421.0
2020-08-19 10:05:00,104.98,105.03,104.98,105.02,218332.0,79.2875,79.3253,79.2875,79.3177,218332.0
2020-08-19 10:10:00,105.02,105.04,105.01,105.04,36310.0,79.3177,79.3329,79.3102,79.3329,36310.0
2020-08-19 10:15:00,105.04,105.11,105.03,105.1,64810.0,79.3329,79.3857,79.3253,79.3782,64810.0
2020-08-19 10:20:00,105.1,105.13,105.08,105.13,191880.0,79.3782,79.4008,79.3631,79.4008,191880.0
2020-08-19 10:25:00,105.13,105.16,105.12,105.16,48654.0,79.4008,79.4235,79.3933,79.4235,48654.0
2020-08-19 10:30:00,105.17,105.21,105.17,105.21,26367.0,79.431,79.4612,79.431,79.4612,26367.0
2020-08-19 10:35:00,105.2,105.21,105.18,105.19,50697.0,79.4537,79.4612,79.4386,79.4461,50697.0
2020-08-19 10:40:00,105.19,105.2,105.18,105.18,35998.0,79.4461,79.4537,79.4386,79.4386,35998.0
2020-08-19 10:45:00,105.18,105.19,105.16,105.19,40105.0,79.4386,79.4461,79.4235,79.4461,40105.0
2020-08-19 10:50:00,105.19,105.21,105.18,105.2,61438.0,79.4461,79.4612,79.4386,79.4537,61438.0
2020-08-19 10:55:00,105.21,105.21,105.17,105.21,67388.0,79.4612,79.4612,79.431,79.4612,67388.0
2020-08-19 11:00:00,105.21,105.22,105.14,105.15,57573.0,79.4612,79.4688,79.4084,79.4159,57573.0
2020-08-19 11:05:00,105.15,105.19,105.15,105.18,64029.0,79.4159,79.4461,79.4159,79.4386,64029.0
2020-08-19 11:10:00,105.18,105.18,105.15,105.15,23343.0,79.4386,79.4386,79.4159,79.4159,23343.0
2020-08-19 11:15:00,105.15,105.16,105.13,105.13,59881.0,79.4159,79.4235,79.4008,79.4008,59881.0
2020-08-19 11:20:00,105.13,105.15,105.12,105.15,10223.0,79.4008,79.4159,79.3933,79.4159,10223.0
2020-08-19 11:25:00,105.15,105.17,105.13,105.16,48557.0,79.4159,79.431,79.4008,79.4235,48557.0
2020-08-19 11:30:00,105.16,105.17,105.15,105.17,50733.0,79.4235,79.431,79.4159,79.431,50733.0
2020-08-19 11:35:00,105.17,105.17,105.16,105.17,2770.0,79.431,79.431,79.4235,79.431,2770.0
2020-08-19 11:40:00,105.16,105.17,105.16,105.16,6215.0,79.4235,79.431,79.4235,79.4235,6215.0
2020-08-19 11:45:00,105.16,105.16,105.15,105.16,7107.0,79.4235,79.4235,79.4159,79.4235,7107.0
2020-08-19 11:50:00,105.15,105.16,105.13,105.13,32211.0,79.4159,79.4235,79.4008,79.4008,32211.0
2020-08-19 11:55:00,105.13,105.14,105.12,105.12,10737.0,79.4008,79.4084,79.3933,79.3933,10737.0
2020-08-19 12:00:00,105.12,105.12,105.1,105.1,43772.0,79.3933,79.3933,79.3782,79.3782,43772.0
2020-08-19 12:05:00,105.1,105.11,105.08,105.08,27806.0,79.3782,79.3857,79.3631,79.3631,27806.0
2020-08-19 12:10:00,105.09,105.11,105.09,105.11,4924.0,79.3706,79.3857,79.3706,79.3857,4924.0
2020-08-19 12:15:00,105.11,105.11,105.08,105.09,32102.0,79.3857,79.3857,79.3631,79.3706,32102.0
2020-08-19 12:20:00,105.09,105.11,105.08,105.11,14952.0,79.3706,79.3857,79.3631,79.3857,14952.0
2020-08-19 12:25:00,105.11,105.12,105.09,105.11,73204.0,79.3857,79.3933,79.3706,79.3857,73204.0
2020-08-19 12:30:00,105.11,105.11,105.1,105.11,25302.0,79.3857,79.3857,79.3782,79.3857,25302.0
2020-08-19 12:35:00,105.11,105.12,105.09,105.1,31207.0,79.3857,79.3933,79.3706,79.3782,31207.0
2020-08-19 12:40:00,105.09,105.09,105.06,105.06,14543.0,79.3706,79.3706,79.348,79.348,14543.0
2020-08-19 12:45:00,105.06,105.07,105.03,105.05,31746.0,79.348,79.3555,79.3253,79.3404,31746.0
2020-08-19 12:50:00,105.05,105.08,105.05,105.07,43338.0,79.3404,79.3631,79.3404,79.3555,43338.0
2020-08-19 12:55:00,105.08,105.09,105.07,105.09,5774.0,79.3631,79.3706,79.3555,79.3706,5774.0
2020-08-19 13:00:00,105.09,105.1,105.08,105.09,13113.0,79.3706,79.3782,79.3631,79.3706,13113.0
2020-08-19 13:05:00,105.09,105.1,105.08,105.1,9879.0,79.3706,79.3782,79.3631,79.3782,9879.0
2020-08-19 13:10:00,105.1,105.11,105.09,105.11,65362.0,79.3782,79.3857,79.3706,79.3857,65362.0
2020-08-19 13:15:00,105.11,105.12,105.09,105.11,58744.0,79.3857,79.3933,79.3706,79.3857,58744.0
2020-08-19 13:20:00,105.11,105.11,105.09,105.09,49487.0,79.3857,79.3857,79.3706,79.3706,49487.0
2020-08-19 13:25:00,105.09,105.1,105.08,105.08,14484.0,79.3706,79.3782,79.3631,79.3631,14484.0
2020-08-19 13:30:00,105.08,105.1,105.06,105.07,39182.0,79.3631,79.3782,79.348,79.3555,39182.0
2020-08-19 13:35:00,105.08,105.1,105.07,105.09,18044.0,79.3631,79.3782,79.3555,79.3706,18044.0
2020-08-19 13:40:00,105.09,105.1,105.09,105.09,8822.0,79.3706,79.3782,79.3706,79.3706,8822.0
2020-08-19 13:45:00,105.09,105.11,105.09,105.1,28048.0,79.3706,79.3857,79.3706,79.3782,28048.0
2020-08-19 13:50:00,105.1,105.12,105.1,105.11,23632.0,79.3782,79.3933,79.3782,79.3857,23632.0
2020-08-19 13:55:00,105.11,105.14,105.1,105.12,20744.0,79.3857,79.4084,79.3782,79.3933,20744.0
2020-08-19 14:00:00,105.12,105.18,105.11,105.16,36565.0,79.3933,79.4386,79.3857,79.4235,36565.0
2020-08-19 14:05:00,105.17,105.17,105.1,105.14,30055.0,79.431,79.431,79.3782,79.4084,30055.0
2020-08-19 14:10:00,105.13,105.13,105.04,105.04,22121.0,79.4008,79.4008,79.3329,79.3329,22121.0
2020-08-19 14:15:00,105.05,105.06,104.99,104.99,40738.0,79.3404,79.348,79.2951,79.2951,40738.0
2020-08-19 14:20:00,104.99,105.0,104.91,104.91,66946.0,79.2951,79.3026,79.2347,79.2347,66946.0
2020-08-19 14:25:00,104.92,104.98,104.84,104.85,3001796.0,79.2422,79.2875,79.1818,79.1894,3001796.0
2020-08-19 14:30:00,104.86,104.92,104.85,104.9,109120.0,79.1969,79.2422,79.1894,79.2271,109120.0
2020-08-19 14:35:00,104.89,104.92,104.86,104.89,38649.0,79.2196,79.2422,79.1969,79.2196,38649.0
2020-08-19 14:40:00,104.9,104.91,104.84,104.86,25432.0,79.2271,79.2347,79.1818,79.1969,25432.0
2020-08-19 14:45:00,104.87,104.93,104.87,104.93,37691.0,79.2045,79.2498,79.2045,79.2498,37691.0
2020-08-19 14:50:00,104.93,104.96,104.92,104.93,85067.0,79.2498,79.2724,79.2422,79.2498,85067.0
2020-08-19 14:55:00,104.92,104.97,104.91,104.94,94762.0,79.2422,79.28,79.2347,79.2573,94762.0
2020-08-19 15:00:00,104.94,104.96,104.91,104.92,90547.0,79.2573,79.2724,79.2347,79.2422,90547.0
2020-08-19 15:05:00,104.93,104.96,104.93,104.95,37940.0,79.2498,79.2724,79.2498,79.2649,37940.0
2020-08-19 15:10:00,104.94,104.96,104.92,104.93,43571.0,79.2573,79.2724,79.2422,79.2498,43571.0
2020-08-19 15:15:00,104.93,104.94,104.89,104.89,27498.0,79.2498,79.2573,79.2196,79.2196,27498.0
2020-08-19 15:20:00,104.9,104.91,104.85,104.85,28143.0,79.2271,79.2347,79.1894,79.1894,28143.0
2020-08-19 15:25:00,104.85,104.88,104.82,104.85,30028.0,79.1894,79.212,79.1667,79.1894,30028.0
2020-08-19 15:30:00,104.85,104.86,104.83,104.84,23405.0,79.1894,79.1969,79.1742,79.1818,23405.0
2020-08-19 15:35:00,104.84,104.87,104.84,104.84,29707.0,79.1818,79.2045,79.1818,79.1818,29707.0
2020-08-19 15:40:00,104.84,104.88,104.8,104.86,76579.0,79.1818,79.212,79.1516,79.1969,76579.0
2020-08-19 15:45:00,104.87,104.87,104.68,104.69,239757.0,79.2045,79.2045,79.061,79.0685,239757.0
2020-08-19 15:50:00,104.68,104.77,104.66,104.77,366842.0,79.061,79.1289,79.0459,79.1289,366842.0
2020-08-19 15:55:00,104.77,104.79,104.71,104.74,375674.0,79.1289,79.144,79.0836,79.1063,375674.0
2020-08-20 09:30:00,104.63,104.7,104.58,104.69,73905.0,79.0232,79.0761,78.9854,79.0685,73905.0
2020-08-20 09:35:00,104.7,104.77,104.69,104.73,86203.0,79.0761,79.1289,79.0685,79.0987,86203.0
2020-08-20 09:40:00,104.73,104.74,104.68,104.74,96190.0,79.0987,79.1063,79.061,79.1063,96190.0
2020-08-20 09:45:00,104.74,104.77,104.74,104.76,35264.0,79.1063,79.1289,79.1063,79.1214,35264.0
2020-08-20 09:50:00,104.75,104.77,104.7,104.77,33912.0,79.1138,79.1289,79.0761,79.1289,33912.0
2020-08-20 09:55:00,104.78,104.82,104.77,104.82,28250.0,79.1365,79.1667,79.1289,79.1667,28250.0
2020-08-20 10:00:00,104.82,104.82,104.75,104.78,148367.0,79.1667,79.1667,79.1138,79.1365,148367.0
2020-08-20 10:05:00,104.79,104.82,104.79,104.81,28726.0,79.144,79.1667,79.144,79.1591,28726.0
2020-08-20 10:10:00,104.81,104.85,104.81,104.85,26141.0,79.1591,79.1894,79.1591,79.1894,26141.0
2020-08-20 10:15:00,104.87,104.95,104.87,104.91,43210.0,79.2045,79.2649,79.2045,79.2347,43210.0
2020-08-20 10:20:00,104.91,104.93,104.89,104.89,47887.0,79.2347,79.2498,79.2196,79.2196,47887.0
2020-08-20 10:25:00,104.9,104.93,104.89,104.9,161669.0,79.2271,79.2498,79.2196,79.2271,161669.0
2020-08-20 10:30:00,104.9,104.91,104.77,104.83,103594.0,79.2271,79.2347,79.1289,79.1742,103594.0
2020-08-20 10:35:00,104.84,104.84,104.8,104.8,31740.0,79.1818,79.1818,79.1516,79.1516,31740.0
2020-08-20 10:40:00,104.8,104.8,104.78,104.79,43875.0,79.1516,79.1516,79.1365,79.144,43875.0
2020-08-20 10:45:00,104.79,104.8,104.75,104.79,60762.0,79.144,79.1516,79.1138,79.144,60762.0
2020-08-20 10:50:00,104.79,104.82,104.78,104.78,94019.0,79.144,79.1667,79.1365,79.1365,94019.0
2020-08-20 10:55:00,104.76,104.77,104.69,104.73,52648.0,79.1214,79.1289,79.0685,79.0987,52648.0
2020-08-20 11:00:00,104.73,104.74,104.72,104.72,62194.0,79.0987,79.1063,79.0912,79.0912,62194.0
2020-08-20 11:05:00,104.71,104.72,104.66,104.67,44778.0,79.0836,79.0912,79.0459,79.0534,44778.0
2020-08-20 11:10:00,104.67,104.71,104.67,104.69,58726.0,79.0534,79.0836,79.0534,79.0685,58726.0
2020-08-20 11:15:00,104.69,104.71,104.67,104.7,37595.0,79.0685,79.0836,79.0534,79.0761,37595.0
2020-08-20 11:20:00,104.7,104.73,104.69,104.71,40491.0,79.0761,79.0987,79.0685,79.0836,40491.0
2020-08-20 11:25:00,104.71,104.73,104.67,104.68,53885.0,79.0836,79.0987,79.0534,79.061,53885.0
2020-08-20 11:30:00,104.68,104.69,104.65,104.69,36011.0,79.061,79.0685,79.0383,79.0685,36011.0
2020-08-20 11:35:00,104.69,104.76,104.69,104.76,60672.0,79.0685,79.1214,79.0685,79.1214,60672.0
2020-08-20 11:40:00,104.77,104.77,104.75,104.75,18853.0,79.1289,79.1289,79.1138,79.1138,18853.0
2020-08-20 11:45:00,104.76,104.77,104.74,104.75,46258.0,79.1214,79.1289,79.1063,79.1138,46258.0
2020-08-20 11:50:00,104.75,104.78,104.75,104.76,33991.0,79.1138,79.1365,79.1138,79.1214,33991.0
2020-08-20 11:55:00,104.77,104.8,104.76,104.79,32328.0,79.1289,79.1516,79.1214,79.144,32328.0
2020-08-20 12:00:00,104.79,104.79,104.75,104.75,21777.0,79.144,79.144,79.1138,79.1138,21777.0
2020-08-20 12:05:00,104.76,104.79,104.76,104.79,24410.0,79.1214,79.144,79.1214,79.144,24410.0
2020-08-20 12:10:00,104.79,104.86,104.78,104.85,293718.0,79.144,79.1969,79.1365,79.1894,293718.0
2020-08-20 12:15:00,104.85,104.86,104.8,104.8,68767.0,79.1894,79.1969,79.1516,79.1516,68767.0
2020-08-20 12:20:00,104.8,104.82,104.79,104.82,14725.0,79.1516,79.1667,79.144,79.1667,14725.0
2020-08-20 12:25:00,104.82,104.83,104.8,104.8,13028.0,79.1667,79.1742,79.1516,79.1516,13028.0
2020-08-20 12:30:00,104.8,104.83,104.8,104.81,28806.0,79.1516,79.1742,79.1516,79.1591,28806.0
2020-08-20 12:35:00,104.81,104.82,104.79,104.81,18268.0,79.1591,79.1667,79.144,79.1591,18268.0
2020-08-20 12:40:00,104.82,104.83,104.8,104.81,37626.0,79.1667,79.1742,79.1516,79.1591,37626.0
2020-08-20 12:45:00,104.81,104.84,104.81,104.83,29049.0,79.1591,79.1818,79.1591,79.1742,29049.0
2020-08-20 12:50:00,104.82,104.85,104.81,104.85,54733.0,79.1667,79.1894,79.1591,79.1894,54733.0
2020-08-20 12:55:00,104.84,104.85,104.8,104.81,88308.0,79.1818,79.1894,79.1516,79.1591,88308.0
2020-08-20 13:00:00,104.82,104.84,104.81,104.84,21971.0,79.1667,79.1818,79.1591,79.1818,21971.0
2020-08-20 13:05:00,104.84,104.85,104.82,104.83,42381.0,79.1818,79.1894,79.1667,79.1742,42381.0
2020-08-20 13:10:00,104.83,104.86,104.82,104.86,43762.0,79.1742,79.1969,79.1667,79.1969,43762.0
2020-08-20 13:15:00,104.86,104.88,104.85,104.87,63964.0,79.1969,79.212,79.1894,79.2045,63964.0
2020-08-20 13:20:00,104.87,104.89,104.86,104.89,31131.0,79.2045,79.2196,79.1969,79.2196,31131.0
2020-08-20 13:25:00,104.89,104.89,104.88,104.89,38696.0,79.2196,79.2196,79.212,79.2196,38696.0
2020-08-20 13:30:00,104.89,104.93,104.88,104.93,100853.0,79.2196,79.2498,79.212,79.2498,100853.0
2020-08-20 13:35:00,104.93,104.94,104.92,104.92,41787.0,79.2498,79.2573,79.2422,79.2422,41787.0
2020-08-20 13:40:00,104.92,104.92,104.9,104.92,20344.0,79.2422,79.2422,79.2271,79.2422,20344.0
2020-08-20 13:45:00,104.92,104.93,104.9,104.9,30968.0,79.2422,79.2498,79.2271,79.2271,30968.0
2020-08-20 13:50:00,104.9,104.92,104.89,104.9,72955.0,79.2271,79.2422,79.2196,79.2271,72955.0
2020-08-20 13:55:00,104.9,104.92,104.89,104.92,10581.0,79.2271,79.2422,79.2196,79.2422,10581.0
2020-08-20 14:00:00,104.92,104.94,104.91,104.93,54479.0,79.2422,79.2573,79.2347,79.2498,54479.0
2020-08-20 14:05:00,104.93,104.93,104.89,104.91,49107.0,79.2498,79.2498,79.2196,79.2347,49107.0
2020-08-20 14:10:00,104.91,104.95,104.89,104.95,19262.0,79.2347,79.2649,79.2196,79.2649,19262.0
2020-08-20 14:15:00,104.95,104.96,104.93,104.95,15679.0,79.2649,79.2724,79.2498,79.2649,15679.0
2020-08-20 14:20:00,104.95,105.0,104.95,104.98,41190.0,79.2649,79.3026,79.2649,79.2875,41190.0
2020-08-20 14:25:00,104.98,105.01,104.97,105.0,40861.0,79.2875,79.3102,79.28,79.3026,40861.0
2020-08-20 14:30:00,105.0,105.01,104.97,104.98,70306.0,79.3026,79.3102,79.28,79.2875,70306.0
2020-08-20 14:35:00,104.98,104.99,104.97,104.98,46556.0,79.2875,79.2951,79.28,79.2875,46556.0
2020-08-20 14:40:00,104.97,104.99,104.95,104.95,106805.0,79.28,79.2951,79.2649,79.2649,106805.0
2020-08-20 14:45:00,104.95,104.96,104.94,104.96,159391.0,79.2649,79.2724,79.2573,79.2724,159391.0
2020-08-20 14:50:00,104.96,105.0,104.96,105.0,67667.0,79.2724,79.3026,79.2724,79.3026,67667.0
2020-08-20 14:55:00,105.0,105.01,104.98,104.99,15576.0,79.3026,79.3102,79.2875,79.2951,15576.0
2020-08-20 15:00:00,104.99,105.0,104.98,105.0,51510.0,79.2951,79.3026,79.2875,79.3026,51510.0
2020-08-20 15:05:00,105.0,105.0,104.99,105.0,34252.0,79.3026,79.3026,79.2951,79.3026,34252.0
2020-08-20 15:10:00,105.0,105.0,104.98,104.99,48055.0,79.3026,79.3026,79.2875,79.2951,48055.0
2020-08-20 15:15:00,105.0,105.0,104.94,104.94,194994.0,79.3026,79.3026,79.2573,79.2573,194994.0
2020-08-20 15:20:00,104.95,104.95,104.9,104.94,63214.0,79.2649,79.2649,79.2271,79.2573,63214.0
2020-08-20 15:25:00,104.94,104.97,104.94,104.97,22370.0,79.2573,79.28,79.2573,79.28,22370.0
2020-08-20 15:30:00,104.97,105.01,104.95,105.0,190624.0,79.28,79.3102,79.2649,79.3026,190624.0
2020-08-20 15:35:00,105.0,105.06,104.99,105.06,61959.0,79.3026,79.348,79.2951,79.348,61959.0
2020-08-20 15:40:00,105.05,105.07,105.03,105.05,103921.0,79.3404,79.3555,79.3253,79.3404,103921.0
2020-08-20 15:45:00,105.05,105.1,105.04,105.06,114945.0,79.3404,79.3782,79.3329,79.348,114945.0
2020-08-20 15:50:00,105.06,105.09,105.04,105.07,100876.0,79.348,79.3706,79.3329,79.3555,100876.0
2020-08-20 15:55:00,105.08,105.16,105.06,105.15,393791.0,79.3631,79.4235,79.348,79.4159,393791.0
2020-08-21 09:30:00,105.14,105.19,105.09,105.18,87811.0,79.4084,79.4461,79.3706,79.4386,87811.0
2020-08-21 09:35:00,105.18,105.18,105.09,105.11,68649.0,79.4386,79.4386,79.3706,79.3857,68649.0
2020-08-21 09:40:00,105.12,105.13,105.09,105.12,37056.0,79.3933,79.4008,79.3706,79.3933,37056.0
2020-08-21 09:45:00,105.13,105.25,105.13,105.25,94940.0,79.4008,79.4915,79.4008,79.4915,94940.0
2020-08-21 09:50:00,105.25,105.25,105.17,105.24,41582.0,79.4915,79.4915,79.431,79.4839,41582.0
2020-08-21 09:55:00,105.25,105.27,105.22,105.24,85052.0,79.4915,79.5066,79.4688,79.4839,85052.0
2020-08-21 10:00:00,105.24,105.26,105.21,105.21,51975.0,79.4839,79.499,79.4612,79.4612,51975.0
2020-08-21 10:05:00,105.2,105.27,105.19,105.27,79926.0,79.4537,79.5066,79.4461,79.5066,79926.0
2020-08-21 10:10:00,105.26,105.27,105.22,105.24,32039.0,79.499,79.5066,79.4688,79.4839,32039.0
2020-08-21 10:15:00,105.23,105.25,105.22,105.22,167796.0,79.4764,79.4915,79.4688,79.4688,167796.0
2020-08-21 10:20:00,105.22,105.22,105.19,105.2,40816.0,79.4688,79.4688,79.4461,79.4537,40816.0
2020-08-21 10:25:00,105.19,105.24,105.19,105.22,49832.0,79.4461,79.4839,79.4461,79.4688,49832.0
2020-08-21 10:30:00,105.23,105.25,105.19,105.19,99721.0,79.4764,79.4915,79.4461,79.4461,99721.0
2020-08-21 10:35:00,105.19,105.22,105.19,105.2,27447.0,79.4461,79.4688,79.4461,79.4537,27447.0
2020-08-21 10:40:00,105.2,105.22,105.17,105.17,29091.0,79.4537,79.4688,79.431,79.431,29091.0
2020-08-21 10:45:00,105.17,105.2,105.16,105.17,38184.0,79.431,79.4537,79.4235,79.431,38184.0
2020-08-21 10:50:00,105.17,105.18,105.17,105.18,8886.0,79.431,79.4386,79.431,79.4386,8886.0
2020-08-21 10:55:00,105.18,105.19,105.15,105.16,32286.0,79.4386,79.4461,79.4159,79.4235,32286.0
2020-08-21 11:00:00,105.16,105.16,105.08,105.08,31684.0,79.4235,79.4235,79.3631,79.3631,31684.0
2020-08-21 11:05:00,105.09,105.13,105.09,105.11,30312.0,79.3706,79.4008,79.3706,79.3857,30312.0
2020-08-21 11:10:00,105.11,105.13,105.1,105.11,14833.0,79.3857,79.4008,79.3782,79.3857,14833.0
2020-08-21 11:15:00,105.11,105.13,105.09,105.09,30087.0,79.3857,79.4008,79.3706,79.3706,30087.0
2020-08-21 11:20:00,105.1,105.12,105.09,105.11,23367.0,79.3782,79.3933,79.3706,79.3857,23367.0
2020-08-21 11:25:00,105.11,105.12,105.1,105.12,8183.0,79.3857,79.3933,79.3782,79.3933,8183.0
2020-08-21 11:30:00,105.11,105.12,105.08,105.08,32115.0,79.3857,79.3933,79.3631,79.3631,32115.0
2020-08-21 11:35:00,105.09,105.1,105.06,105.08,53447.0,79.3706,79.3782,79.348,79.3631,53447.0
2020-08-21 11:40:00,105.08,105.08,105.05,105.06,31897.0,79.3631,79.3631,79.3404,79.348,31897.0
2020-08-21 11:45:00,105.06,105.08,105.05,105.08,41788.0,79.348,79.3631,79.3404,79.3631,41788.0
2020-08-21 11:50:00,105.08,105.09,105.07,105.08,26597.0,79.3631,79.3706,79.3555,79.3631,26597.0
2020-08-21 11:55:00,105.08,105.09,105.05,105.06,32931.0,79.3631,79.3706,79.3404,79.348,32931.0
2020-08-21 12:00:00,105.06,105.1,105.05,105.09,24033.0,79.348,79.3782,79.3404,79.3706,24033.0
2020-08-21 12:05:00,105.09,105.12,105.09,105.12,16784.0,79.3706,79.3933,79.3706,79.3933,16784.0
2020-08-21 12:10:00,105.12,105.13,105.11,105.12,42562.0,79.3933,79.4008,79.3857,79.3933,42562.0
2020-08-21 12:15:00,105.12,105.14,105.12,105.14,10640.0,79.3933,79.4084,79.3933,79.4084,10640.0
2020-08-21 12:20:00,105.14,105.14,105.11,105.12,42843.0,79.4084,79.4084,79.3857,79.3933,42843.0
2020-08-21 12:25:00,105.12,105.12,105.08,105.09,28589.0,79.3933,79.3933,79.3631,79.3706,28589.0
2020-08-21 12:30:00,105.09,105.1,105.07,105.07,19587.0,79.3706,79.3782,79.3555,79.3555,19587.0
2020-08-21 12:35:00,105.07,105.07,105.06,105.07,8648.0,79.3555,79.3555,79.348,79.3555,8648.0
2020-08-21 12:40:00,105.07,105.07,105.06,105.07,7123.0,79.3555,79.3555,79.348,79.3555,7123.0
2020-08-21 12:45:00,105.07,105.07,105.06,105.07,5459.0,79.3555,79.3555,79.348,79.3555,5459.0
2020-08-21 12:50:00,105.07,105.07,105.04,105.05,32660.0,79.3555,79.3555,79.3329,79.3404,32660.0
2020-08-21 12:55:00,105.06,105.06,105.04,105.05,60153.0,79.348,79.348,79.3329,79.3404,60153.0
2020-08-21 13:00:00,105.05,105.06,105.02,105.04,47041.0,79.3404,79.348,79.3177,79.3329,47041.0
2020-08-21 13:05:00,105.05,105.07,105.04,105.07,10056.0,79.3404,79.3555,79.3329,79.3555,10056.0
2020-08-21 13:10:00,105.07,105.09,105.06,105.09,11100.0,79.3555,79.3706,79.348,79.3706,11100.0
2020-08-21 13:15:00,105.09,105.11,105.09,105.11,37257.0,79.3706,79.3857,79.3706,79.3857,37257.0
2020-08-21 13:20:00,105.11,105.11,105.07,105.09,22533.0,79.3857,79.3857,79.3555,79.3706,22533.0
2020-08-21 13:25:00,105.09,105.1,105.08,105.09,11141.0,79.3706,79.3782,79.3631,79.3706,11141.0
2020-08-21 13:30:00,105.09,105.12,105.09,105.12,15181.0,79.3706,79.3933,79.3706,79.3933,15181.0
2020-08-21 13:35:00,105.12,105.14,105.11,105.13,31817.0,79.3933,79.4084,79.3857,79.4008,31817.0
2020-08-21 13:40:00,105.13,105.14,105.11,105.12,9669.0,79.4008,79.4084,79.3857,79.3933,9669.0
2020-08-21 13:45:00,105.12,105.13,105.11,105.13,15260.0,79.3933,79.4008,79.3857,79.4008,15260.0
2020-08-21 13:50:00,105.13,105.13,105.12,105.12,8624.0,79.4008,79.4008,79.3933,79.3933,8624.0
2020-08-21 13:55:00,105.12,105.12,105.1,105.11,15120.0,79.3933,79.3933,79.3782,79.3857,15120.0
2020-08-21 14:00:00,105.11,105.12,105.1,105.12,14565.0,79.3857,79.3933,79.3782,79.3933,14565.0
2020-08-21 14:05:00,105.12,105.13,105.11,105.13,18812.0,79.3933,79.4008,79.3857,79.4008,18812.0
2020-08-21 14:10:00,105.13,105.14,105.12,105.13,20429.0,79.4008,79.4084,79.3933,79.4008,20429.0
2020-08-21 14:15:00,105.13,105.13,105.12,105.13,17933.0,79.4008,79.4008,79.3933,79.4008,17933.0
2020-08-21 14:20:00,105.12,105.13,105.1,105.1,20898.0,79.3933,79.4008,79.3782,79.3782,20898.0
2020-08-21 14:25:00,105.11,105.11,105.1,105.11,16537.0,79.3857,79.3857,79.3782,79.3857,16537.0
2020-08-21 14:30:00,105.11,105.13,105.11,105.13,44868.0,79.3857,79.4008,79.3857,79.4008,44868.0
2020-08-21 14:35:00,105.13,105.14,105.13,105.14,13325.0,79.4008,79.4084,79.4008,79.4084,13325.0
2020-08-21 14:40:00,105.14,105.14,105.13,105.14,5998.0,79.4084,79.4084,79.4008,79.4084,5998.0
2020-08-21 14:45:00,105.14,105.15,105.12,105.12,24013.0,79.4084,79.4159,79.3933,79.3933,24013.0
2020-08-21 14:50:00,105.12,105.16,105.12,105.15,32290.0,79.3933,79.4235,79.3933,79.4159,32290.0
2020-08-21 14:55:00,105.14,105.16,105.14,105.16,34772.0,79.4084,79.4235,79.4084,79.4235,34772.0
2020-08-21 15:00:00,105.16,105.19,105.16,105.18,34716.0,79.4235,79.4461,79.4235,79.4386,34716.0
2020-08-21 15:05:00,105.18,105.18,105.17,105.18,9510.0,79.4386,79.4386,79.431,79.4386,9510.0
2020-08-21 15:10:00,105.17,105.19,105.17,105.18,14605.0,79.431,79.4461,79.431,79.4386,14605.0
2020-08-21 15:15:00,105.17,105.17,105.16,105.17,20798.0,79.431,79.431,79.4235,79.431,20798.0
2020-08-21 15:20:00,105.17,105.17,105.15,105.17,18177.0,79.431,79.431,79.4159,79.431,18177.0
2020-08-21 15:25:00,105.17,105.18,105.16,105.16,15948.0,79.431,79.4386,79.4235,79.4235,15948.0
2020-08-21 15:30:00,105.16,105.17,105.15,105.16,26048.0,79.4235,79.431,79.4159,79.4235,26048.0
2020-08-21 15:35:00,105.17,105.18,105.16,105.18,13271.0,79.431,79.4386,79.4235,79.4386,13271.0
2020-08-21 15:40:00,105.18,105.18,105.15,105.16,38739.0,79.4386,79.4386,79.4159,79.4235,38739.0
2020-08-21 15:45:00,105.16,105.18,105.15,105.17,37288.0,79.4235,79.4386,79.4159,79.431,37288.0
2020-08-21 15:50:00,105.18,105.18,105.13,105.14,146570.0,79.4386,79.4386,79.4008,79.4084,146570.0
2020-08-21 15:55:00,105.14,105.15,105.11,105.14,457534.0,79.4084,79.4159,79.3857,79.4084,457534.0
2020-08-24 09:30:00,105.4,105.43,105.36,105.37,59805.0,79.6047,79.6274,79.5745,79.5821,59805.0
2020-08-24 09:35:00,105.38,105.42,105.37,105.42,17544.0,79.5896,79.6199,79.5821,79.6199,17544.0
2020-08-24 09:40:00,105.42,105.43,105.4,105.41,72575.0,79.6199,79.6274,79.6047,79.6123,72575.0
2020-08-24 09:45:00,105.42,105.44,105.41,105.42,79448.0,79.6199,79.635,79.6123,79.6199,79448.0
2020-08-24 09:50:00,105.43,105.43,105.36,105.36,47564.0,79.6274,79.6274,79.5745,79.5745,47564.0
2020-08-24 09:55:00,105.37,105.37,105.35,105.36,52406.0,79.5821,79.5821,79.567,79.5745,52406.0
2020-08-24 10:00:00,105.36,105.36,105.33,105.35,107804.0,79.5745,79.5745,79.5519,79.567,107804.0
2020-08-24 10:05:00,105.34,105.39,105.33,105.39,114196.0,79.5594,79.5972,79.5519,79.5972,114196.0
2020-08-24 10:10:00,105.39,105.44,105.39,105.44,88957.0,79.5972,79.635,79.5972,79.635,88957.0
2020-08-24 10:15:00,105.44,105.47,105.43,105.47,142586.0,79.635,79.6576,79.6274,79.6576,142586.0
2020-08-24 10:20:00,105.47,105.48,105.46,105.47,85655.0,79.6576,79.6652,79.6501,79.6576,85655.0
2020-08-24 10:25:00,105.48,105.49,105.47,105.48,78881.0,79.6652,79.6727,79.6576,79.6652,78881.0
2020-08-24 10:30:00,105.48,105.49,105.47,105.48,60179.0,79.6652,79.6727,79.6576,79.6652,60179.0
2020-08-24 10:35:00,105.48,105.5,105.47,105.48,42998.0,79.6652,79.6803,79.6576,79.6652,42998.0
2020-08-24 10:40:00,105.48,105.49,105.46,105.48,20849.0,79.6652,79.6727,79.6501,79.6652,20849.0
2020-08-24 10:45:00,105.47,105.47,105.41,105.45,22696.0,79.6576,79.6576,79.6123,79.6425,22696.0
2020-08-24 10:50:00,105.45,105.45,105.38,105.38,46231.0,79.6425,79.6425,79.5896,79.5896,46231.0
2020-08-24 10:55:00,105.38,105.43,105.37,105.42,46562.0,79.5896,79.6274,79.5821,79.6199,46562.0
2020-08-24 11:00:00,105.42,105.44,105.39,105.44,31171.0,79.6199,79.635,79.5972,79.635,31171.0
2020-08-24 11:05:00,105.43,105.44,105.42,105.42,30999.0,79.6274,79.635,79.6199,79.6199,30999.0
2020-08-24 11:10:00,105.41,105.43,105.41,105.42,16475.0,79.6123,79.6274,79.6123,79.6199,16475.0
2020-08-24 11:15:00,105.42,105.42,105.4,105.41,20674.0,79.6199,79.6199,79.6047,79.6123,20674.0
2020-08-24 11:20:00,105.41,105.42,105.4,105.41,23365.0,79.6123,79.6199,79.6047,79.6123,23365.0
2020-08-24 11:25:00,105.41,105.41,105.37,105.38,35235.0,79.6123,79.6123,79.5821,79.5896,35235.0
2020-08-24 11:30:00,105.37,105.4,105.37,105.4,42371.0,79.5821,79.6047,79.5821,79.6047,42371.0
2020-08-24 11:35:00,105.4,105.4,105.38,105.39,32776.0,79.6047,79.6047,79.5896,79.5972,32776.0
2020-08-24 11:40:00,105.39,105.41,105.38,105.4,27192.0,79.5972,79.6123,79.5896,79.6047,27192.0
2020-08-24 11:45:00,105.4,105.41,105.39,105.41,9634.0,79.6047,79.6123,79.5972,79.6123,9634.0
2020-08-24 11:50:00,105.41,105.41,105.39,105.4,6384.0,79.6123,79.6123,79.5972,79.6047,6384.0
2020-08-24 11:55:00,105.4,105.4,105.38,105.38,11668.0,79.6047,79.6047,79.5896,79.5896,11668.0
2020-08-24 12:00:00,105.39,105.4,105.38,105.4,7842.0,79.5972,79.6047,79.5896,79.6047,7842.0
2020-08-24 12:05:00,105.4,105.4,105.38,105.39,6250.0,79.6047,79.6047,79.5896,79.5972,6250.0
2020-08-24 12:10:00,105.39,105.4,105.38,105.4,9161.0,79.5972,79.6047,79.5896,79.6047,9161.0
2020-08-24 12:15:00,105.4,105.41,105.39,105.4,23296.0,79.6047,79.6123,79.5972,79.6047,23296.0
2020-08-24 12:20:00,105.4,105.4,105.38,105.39,7517.0,79.6047,79.6047,79.5896,79.5972,7517.0
2020-08-24 12:25:00,105.38,105.39,105.38,105.39,21274.0,79.5896,79.5972,79.5896,79.5972,21274.0
2020-08-24 12:30:00,105.39,105.39,105.38,105.38,12604.0,79.5972,79.5972,79.5896,79.5896,12604.0
2020-08-24 12:35:00,105.39,105.39,105.38,105.39,2887.0,79.5972,79.5972,79.5896,79.5972,2887.0
2020-08-24 12:40:00,105.39,105.4,105.38,105.39,22862.0,79.5972,79.6047,79.5896,79.5972,22862.0
2020-08-24 12:45:00,105.39,105.4,105.38,105.4,46928.0,79.5972,79.6047,79.5896,79.6047,46928.0
2020-08-24 12:50:00,105.4,105.4,105.39,105.4,28188.0,79.6047,79.6047,79.5972,79.6047,28188.0
2020-08-24 12:55:00,105.4,105.4,105.39,105.4,6946.0,79.6047,79.6047,79.5972,79.6047,6946.0
2020-08-24 13:00:00,105.4,105.41,105.4,105.41,35610.0,79.6047,79.6123,79.6047,79.6123,35610.0
2020-08-24 13:05:00,105.41,105.42,105.4,105.41,52843.0,79.6123,79.6199,79.6047,79.6123,52843.0
2020-08-24 13:10:00,105.42,105.42,105.41,105.42,18130.0,79.6199,79.6199,79.6123,79.6199,18130.0
2020-08-24 13:15:00,105.42,105.42,105.41,105.42,7446.0,79.6199,79.6199,79.6123,79.6199,7446.0
2020-08-24 13:20:00,105.42,105.44,105.41,105.44,130502.0,79.6199,79.635,79.6123,79.635,130502.0
2020-08-24 13:25:00,105.44,105.44,105.43,105.44,26189.0,79.635,79.635,79.6274,79.635,26189.0
2020-08-24 13:30:00,105.44,105.45,105.43,105.45,88870.0,79.635,79.6425,79.6274,79.6425,88870.0
2020-08-24 13:35:00,105.45,105.46,105.44,105.45,32714.0,79.6425,79.6501,79.635,79.6425,32714.0
2020-08-24 13:40:00,105.45,105.46,105.45,105.45,10720.0,79.6425,79.6501,79.6425,79.6425,10720.0
2020-08-24 13:45:00,105.46,105.47,105.45,105.47,82999.0,79.6501,79.6576,79.6425,79.6576,82999.0
2020-08-24 13:50:00,105.47,105.48,105.46,105.48,58330.0,79.6576,79.6652,79.6501,79.6652,58330.0
2020-08-24 13:55:00,105.48,105.48,105.47,105.48,11721.0,79.6652,79.6652,79.6576,79.6652,11721.0
2020-08-24 14:00:00,105.48,105.5,105.48,105.5,30567.0,79.6652,79.6803,79.6652,79.6803,30567.0
2020-08-24 14:05:00,105.5,105.52,105.49,105.52,49873.0,79.6803,79.6954,79.6727,79.6954,49873.0
2020-08-24 14:10:00,105.52,105.54,105.51,105.54,68273.0,79.6954,79.7105,79.6878,79.7105,68273.0
2020-08-24 14:15:00,105.54,105.54,105.53,105.54,17571.0,79.7105,79.7105,79.7029,79.7105,17571.0
2020-08-24 14:20:00,105.54,105.54,105.52,105.53,89722.0,79.7105,79.7105,79.6954,79.7029,89722.0
2020-08-24 14:25:00,105.53,105.54,105.49,105.5,18904.0,79.7029,79.7105,79.6727,79.6803,18904.0
2020-08-24 14:30:00,105.5,105.51,105.49,105.5,13435.0,79.6803,79.6878,79.6727,79.6803,13435.0
2020-08-24 14:35:00,105.51,105.51,105.49,105.5,23378.0,79.6878,79.6878,79.6727,79.6803,23378.0
2020-08-24 14:40:00,105.49,105.49,105.48,105.49,19893.0,79.6727,79.6727,79.6652,79.6727,19893.0
2020-08-24 14:45:00,105.48,105.5,105.48,105.5,6723.0,79.6652,79.6803,79.6652,79.6803,6723.0
2020-08-24 14:50:00,105.49,105.5,105.46,105.46,16657.0,79.6727,79.6803,79.6501,79.6501,16657.0
2020-08-24 14:55:00,105.46,105.47,105.44,105.47,62994.0,79.6501,79.6576,79.635,79.6576,62994.0
2020-08-24 15:00:00,105.47,105.47,105.45,105.46,52533.0,79.6576,79.6576,79.6425,79.6501,52533.0
2020-08-24 15:05:00,105.46,105.46,105.43,105.44,41840.0,79.6501,79.6501,79.6274,79.635,41840.0
2020-08-24 15:10:00,105.44,105.45,105.43,105.44,79001.0,79.635,79.6425,79.6274,79.635,79001.0
2020-08-24 15:15:00,105.45,105.46,105.44,105.45,112838.0,79.6425,79.6501,79.635,79.6425,112838.0
2020-08-24 15:20:00,105.45,105.5,105.45,105.5,95215.0,79.6425,79.6803,79.6425,79.6803,95215.0
2020-08-24 15:25:00,105.5,105.55,105.5,105.55,81405.0,79.6803,79.718,79.6803,79.718,81405.0
2020-08-24 15:30:00,105.55,105.58,105.55,105.56,76406.0,79.718,79.7407,79.718,79.7256,76406.0
2020-08-24 15:35:00,105.56,105.61,105.56,105.61,25202.0,79.7256,79.7634,79.7256,79.7634,25202.0
2020-08-24 15:40:00,105.61,105.64,105.61,105.64,26671.0,79.7634,79.786,79.7634,79.786,26671.0
2020-08-24 15:45:00,105.63,105.69,105.63,105.68,127322.0,79.7785,79.8238,79.7785,79.8162,127322.0
2020-08-24 15:50:00,105.69,105.76,105.64,105.68,410899.0,79.8238,79.8766,79.786,79.8162,410899.0
2020-08-24 15:55:00,105.68,105.71,105.63,105.69,181306.0,79.8162,79.8389,79.7785,79.8238,181306.0
2020-08-25 09:30:00,105.75,105.76,105.67,105.69,156988.0,79.8691,79.8766,79.8087,79.8238,156988.0
2020-08-25 09:35:00,105.69,105.71,105.58,105.64,144676.0,79.8238,79.8389,79.7407,79.786,144676.0
2020-08-25 09:40:00,105.63,105.7,105.62,105.69,163671.0,79.7785,79.8313,79.7709,79.8238,163671.0
2020-08-25 09:45:00,105.69,105.72,105.67,105.71,114695.0,79.8238,79.8464,79.8087,79.8389,114695.0
2020-08-25 09:50:00,105.7,105.71,105.68,105.69,78871.0,79.8313,79.8389,79.8162,79.8238,78871.0
2020-08-25 09:55:00,105.69,105.71,105.68,105.69,55801.0,79.8238,79.8389,79.8162,79.8238,55801.0
2020-08-25 10:00:00,105.69,105.72,105.68,105.71,93998.0,79.8238,79.8464,79.8162,79.8389,93998.0
2020-08-25 10:05:00,105.71,105.71,105.64,105.64,76645.0,79.8389,79.8389,79.786,79.786,76645.0
2020-08-25 10:10:00,105.64,105.67,105.63,105.65,50312.0,79.786,79.8087,79.7785,79.7936,50312.0
2020-08-25 10:15:00,105.65,105.68,105.64,105.67,114661.0,79.7936,79.8162,79.786,79.8087,114661.0
2020-08-25 10:20:00,105.67,105.68,105.64,105.66,103858.0,79.8087,79.8162,79.786,79.8011,103858.0
2020-08-25 10:25:00,105.66,105.66,105.61,105.62,54068.0,79.8011,79.8011,79.7634,79.7709,54068.0
2020-08-25 10:30:00,105.61,105.64,105.58,105.63,112738.0,79.7634,79.786,79.7407,79.7785,112738.0
2020-08-25 10:35:00,105.63,105.66,105.62,105.66,34292.0,79.7785,79.8011,79.7709,79.8011,34292.0
2020-08-25 10:40:00,105.65,105.65,105.61,105.65,44953.0,79.7936,79.7936,79.7634,79.7936,44953.0
2020-08-25 10:45:00,105.64,105.67,105.62,105.63,41788.0,79.786,79.8087,79.7709,79.7785,41788.0
2020-08-25 10:50:00,105.63,105.63,105.6,105.62,20482.0,79.7785,79.7785,79.7558,79.7709,20482.0
2020-08-25 10:55:00,105.62,105.65,105.6,105.65,36503.0,79.7709,79.7936,79.7558,79.7936,36503.0
2020-08-25 11:00:00,105.65,105.67,105.64,105.66,45882.0,79.7936,79.8087,79.786,79.8011,45882.0
2020-08-25 11:05:00,105.66,105.67,105.64,105.66,61068.0,79.8011,79.8087,79.786,79.8011,61068.0
2020-08-25 11:10:00,105.66,105.68,105.65,105.68,71287.0,79.8011,79.8162,79.7936,79.8162,71287.0
2020-08-25 11:15:00,105.67,105.67,105.64,105.66,9052.0,79.8087,79.8087,79.786,79.8011,9052.0
2020-08-25 11:20:00,105.66,105.66,105.64,105.65,19420.0,79.8011,79.8011,79.786,79.7936,19420.0
2020-08-25 11:25:00,105.65,105.69,105.65,105.69,42909.0,79.7936,79.8238,79.7936,79.8238,42909.0
2020-08-25 11:30:00,105.69,105.7,105.65,105.68,48667.0,79.8238,79.8313,79.7936,79.8162,48667.0
2020-08-25 11:35:00,105.68,105.68,105.58,105.62,188557.0,79.8162,79.8162,79.7407,79.7709,188557.0
2020-08-25 11:40:00,105.62,105.63,105.56,105.57,75204.0,79.7709,79.7785,79.7256,79.7331,75204.0
2020-08-25 11:45:00,105.56,105.56,105.52,105.54,110973.0,79.7256,79.7256,79.6954,79.7105,110973.0
2020-08-25 11:50:00,105.54,105.6,105.53,105.57,71961.0,79.7105,79.7558,79.7029,79.7331,71961.0
2020-08-25 11:55:00,105.56,105.57,105.54,105.56,24446.0,79.7256,79.7331,79.7105,79.7256,24446.0
2020-08-25 12:00:00,105.57,105.57,105.54,105.56,17153.0,79.7331,79.7331,79.7105,79.7256,17153.0
2020-08-25 12:05:00,105.56,105.57,105.53,105.57,24574.0,79.7256,79.7331,79.7029,79.7331,24574.0
2020-08-25 12:10:00,105.57,105.57,105.53,105.53,21952.0,79.7331,79.7331,79.7029,79.7029,21952.0
2020-08-25 12:15:00,105.54,105.56,105.54,105.55,10251.0,79.7105,79.7256,79.7105,79.718,10251.0
2020-08-25 12:20:00,105.55,105.59,105.55,105.58,42561.0,79.718,79.7482,79.718,79.7407,42561.0
2020-08-25 12:25:00,105.58,105.6,105.58,105.6,46642.0,79.7407,79.7558,79.7407,79.7558,46642.0
2020-08-25 12:30:00,105.6,105.64,105.6,105.63,34565.0,79.7558,79.786,79.7558,79.7785,34565.0
2020-08-25 12:35:00,105.63,105.66,105.62,105.65,12129.0,79.7785,79.8011,79.7709,79.7936,12129.0
2020-08-25 12:40:00,105.66,105.66,105.63,105.63,5924.0,79.8011,79.8011,79.7785,79.7785,5924.0
2020-08-25 12:45:00,105.64,105.67,105.64,105.66,31857.0,79.786,79.8087,79.786,79.8011,31857.0
2020-08-25 12:50:00,105.65,105.65,105.63,105.64,18631.0,79.7936,79.7936,79.7785,79.786,18631.0
2020-08-25 12:55:00,105.64,105.68,105.63,105.67,675795.0,79.786,79.8162,79.7785,79.8087,675795.0
2020-08-25 13:00:00,105.68,105.69,105.66,105.66,31638.0,79.8162,79.8238,79.8011,79.8011,31638.0
2020-08-25 13:05:00,105.67,105.68,105.66,105.67,66187.0,79.8087,79.8162,79.8011,79.8087,66187.0
2020-08-25 13:10:00,105.67,105.68,105.66,105.68,82749.0,79.8087,79.8162,79.8011,79.8162,82749.0
2020-08-25 13:15:00,105.68,105.71,105.67,105.7,30186.0,79.8162,79.8389,79.8087,79.8313,30186.0
2020-08-25 13:20:00,105.7,105.72,105.69,105.7,12625.0,79.8313,79.8464,79.8238,79.8313,12625.0
2020-08-25 13:25:00,105.71,105.76,105.71,105.76,599816.0,79.8389,79.8766,79.8389,79.8766,599816.0
2020-08-25 13:30:00,105.76,105.78,105.76,105.78,44017.0,79.8766,79.8917,79.8766,79.8917,44017.0
2020-08-25 13:35:00,105.78,105.78,105.76,105.77,17739.0,79.8917,79.8917,79.8766,79.8842,17739.0
2020-08-25 13:40:00,105.77,105.77,105.76,105.76,9201.0,79.8842,79.8842,79.8766,79.8766,9201.0
2020-08-25 13:45:00,105.76,105.76,105.74,105.76,62368.0,79.8766,79.8766,79.8615,79.8766,62368.0
2020-08-25 13:50:00,105.76,105.76,105.75,105.76,4885.0,79.8766,79.8766,79.8691,79.8766,4885.0
2020-08-25 13:55:00,105.75,105.76,105.73,105.73,97803.0,79.8691,79.8766,79.854,79.854,97803.0
2020-08-25 14:00:00,105.73,105.73,105.71,105.72,80257.0,79.854,79.854,79.8389,79.8464,80257.0
2020-08-25 14:05:00,105.71,105.72,105.7,105.71,8610.0,79.8389,79.8464,79.8313,79.8389,8610.0
2020-08-25 14:10:00,105.7,105.74,105.7,105.73,10750.0,79.8313,79.8615,79.8313,79.854,10750.0
2020-08-25 14:15:00,105.73,105.74,105.69,105.72,90405.0,79.854,79.8615,79.8238,79.8464,90405.0
2020-08-25 14:20:00,105.72,105.73,105.71,105.72,67950.0,79.8464,79.854,79.8389,79.8464,67950.0
2020-08-25 14:25:00,105.73,105.73,105.7,105.7,51872.0,79.854,79.854,79.8313,79.8313,51872.0
2020-08-25 14:30:00,105.7,105.72,105.7,105.72,31031.0,79.8313,79.8464,79.8313,79.8464,31031.0
2020-08-25 14:35:00,105.73,105.73,105.71,105.73,37701.0,79.854,79.854,79.8389,79.854,37701.0
2020-08-25 14:40:00,105.73,105.73,105.72,105.72,19628.0,79.854,79.854,79.8464,79.8464,19628.0
2020-08-25 14:45:00,105.73,105.74,105.72,105.74,38754.0,79.854,79.8615,79.8464,79.8615,38754.0
2020-08-25 14:50:00,105.74,105.74,105.73,105.73,22683.0,79.8615,79.8615,79.854,79.854,22683.0
2020-08-25 14:55:00,105.73,105.74,105.73,105.73,2867.0,79.854,79.8615,79.854,79.854,2867.0
2020-08-25 15:00:00,105.73,105.74,105.73,105.74,27130.0,79.854,79.8615,79.854,79.8615,27130.0
2020-08-25 15:05:00,105.74,105.76,105.74,105.75,64925.0,79.8615,79.8766,79.8615,79.8691,64925.0
2020-08-25 15:10:00,105.75,105.76,105.74,105.75,24432.0,79.8691,79.8766,79.8615,79.8691,24432.0
2020-08-25 15:15:00,105.75,105.79,105.75,105.79,25924.0,79.8691,79.8993,79.8691,79.8993,25924.0
2020-08-25 15:20:00,105.79,105.8,105.77,105.8,32849.0,79.8993,79.9069,79.8842,79.9069,32849.0
2020-08-25 15:25:00,105.8,105.89,105.79,105.89,112046.0,79.9069,79.9748,79.8993,79.9748,112046.0
2020-08-25 15:30:00,105.89,105.94,105.89,105.94,95228.0,79.9748,80.0126,79.9748,80.0126,95228.0
2020-08-25 15:35:00,105.94,105.94,105.87,105.89,88718.0,80.0126,80.0126,79.9597,79.9748,88718.0
2020-08-25 15:40:00,105.89,105.9,105.86,105.86,40781.0,79.9748,79.9824,79.9522,79.9522,40781.0
2020-08-25 15:45:00,105.86,105.93,105.85,105.92,45008.0,79.9522,80.005,79.9446,79.9975,45008.0
2020-08-25 15:50:00,105.93,105.93,105.91,105.92,77449.0,80.005,80.005,79.9899,79.9975,77449.0
2020-08-25 15:55:00,105.92,105.93,105.86,105.89,389707.0,79.9975,80.005,79.9522,79.9748,389707.0
2020-08-26 09:30:00,105.95,105.95,105.89,105.93,53497.0,80.0201,80.0201,79.9748,80.005,53497.0
2020-08-26 09:35:00,105.93,105.95,105.87,105.88,94686.0,80.005,80.0201,79.9597,79.9673,94686.0
2020-08-26 09:40:00,105.88,105.89,105.87,105.88,26057.0,79.9673,79.9748,79.9597,79.9673,26057.0
2020-08-26 09:45:00,105.87,105.87,105.84,105.87,166822.0,79.9597,79.9597,79.9371,79.9597,166822.0
2020-08-26 09:50:00,105.87,105.88,105.84,105.87,115438.0,79.9597,79.9673,79.9371,79.9597,115438.0
2020-08-26 09:55:00,105.87,105.9,105.86,105.89,25285.0,79.9597,79.9824,79.9522,79.9748,25285.0
2020-08-26 10:00:00,105.89,105.89,105.83,105.87,50963.0,79.9748,79.9748,79.9295,79.9597,50963.0
2020-08-26 10:05:00,105.88,105.89,105.87,105.89,16176.0,79.9673,79.9748,79.9597,79.9748,16176.0
2020-08-26 10:10:00,105.89,105.89,105.86,105.86,19573.0,79.9748,79.9748,79.9522,79.9522,19573.0
2020-08-26 10:15:00,105.87,105.87,105.86,105.87,3203.0,79.9597,79.9597,79.9522,79.9597,3203.0
2020-08-26 10:20:00,105.87,105.87,105.83,105.84,111263.0,79.9597,79.9597,79.9295,79.9371,111263.0
2020-08-26 10:25:00,105.84,105.86,105.83,105.86,43131.0,79.9371,79.9522,79.9295,79.9522,43131.0
2020-08-26 10:30:00,105.86,105.89,105.86,105.89,45249.0,79.9522,79.9748,79.9522,79.9748,45249.0
2020-08-26 10:35:00,105.89,105.9,105.88,105.89,23938.0,79.9748,79.9824,79.9673,79.9748,23938.0
2020-08-26 10:40:00,105.89,105.89,105.87,105.88,136412.0,79.9748,79.9748,79.9597,79.9673,136412.0
2020-08-26 10:45:00,105.88,105.88,105.87,105.88,4442.0,79.9673,79.9673,79.9597,79.9673,4442.0
2020-08-26 10:50:00,105.88,105.92,105.87,105.92,24521.0,79.9673,79.9975,79.9597,79.9975,24521.0
2020-08-26 10:55:00,105.92,105.92,105.91,105.91,8517.0,79.9975,79.9975,79.9899,79.9899,8517.0
2020-08-26 11:00:00,105.92,105.92,105.91,105.92,37853.0,79.9975,79.9975,79.9899,79.9975,37853.0
2020-08-26 11:05:00,105.92,105.94,105.91,105.93,53022.0,79.9975,80.0126,79.9899,80.005,53022.0
2020-08-26 11:10:00,105.93,105.94,105.92,105.93,9193.0,80.005,80.0126,79.9975,80.005,9193.0
2020-08-26 11:15:00,105.94,105.94,105.9,105.9,19290.0,80.0126,80.0126,79.9824,79.9824,19290.0
2020-08-26 11:20:00,105.91,105.91,105.88,105.89,20982.0,79.9899,79.9899,79.9673,79.9748,20982.0
2020-08-26 11:25:00,105.88,105.89,105.86,105.88,50919.0,79.9673,79.9748,79.9522,79.9673,50919.0
2020-08-26 11:30:00,105.88,105.89,105.87,105.89,25433.0,79.9673,79.9748,79.9597,79.9748,25433.0
2020-08-26 11:35:00,105.89,105.89,105.87,105.87,30346.0,79.9748,79.9748,79.9597,79.9597,30346.0
2020-08-26 11:40:00,105.87,105.93,105.87,105.93,111983.0,79.9597,80.005,79.9597,80.005,111983.0
2020-08-26 11:45:00,105.93,105.93,105.9,105.9,56296.0,80.005,80.005,79.9824,79.9824,56296.0
2020-08-26 11:50:00,105.91,105.91,105.9,105.9,49054.0,79.9899,79.9899,79.9824,79.9824,49054.0
2020-08-26 11:55:00,105.91,105.91,105.89,105.89,32887.0,79.9899,79.9899,79.9748,79.9748,32887.0
2020-08-26 12:00:00,105.9,105.92,105.89,105.92,62777.0,79.9824,79.9975,79.9748,79.9975,62777.0
2020-08-26 12:05:00,105.92,105.96,105.91,105.93,71462.0,79.9975,80.0277,79.9899,80.005,71462.0
2020-08-26 12:10:00,105.93,105.97,105.93,105.96,196928.0,80.005,80.0352,80.005,80.0277,196928.0
2020-08-26 12:15:00,105.96,105.97,105.93,105.96,225253.0,80.0277,80.0352,80.005,80.0277,225253.0
2020-08-26 12:20:00,105.96,105.99,105.96,105.98,34471.0,80.0277,80.0504,80.0277,80.0428,34471.0
2020-08-26 12:25:00,105.97,106.02,105.97,105.98,161456.0,80.0352,80.073,80.0352,80.0428,161456.0
2020-08-26 12:30:00,105.97,105.98,105.92,105.92,88366.0,80.0352,80.0428,79.9975,79.9975,88366.0
2020-08-26 12:35:00,105.93,105.93,105.91,105.93,221146.0,80.005,80.005,79.9899,80.005,221146.0
2020-08-26 12:40:00,105.92,105.92,105.9,105.91,30246.0,79.9975,79.9975,79.9824,79.9899,30246.0
2020-08-26 12:45:00,105.91,105.91,105.9,105.91,16439.0,79.9899,79.9899,79.9824,79.9899,16439.0
2020-08-26 12:50:00,105.91,105.93,105.9,105.92,136363.0,79.9899,80.005,79.9824,79.9975,136363.0
2020-08-26 12:55:00,105.92,105.93,105.91,105.93,107153.0,79.9975,80.005,79.9899,80.005,107153.0
2020-08-26 13:00:00,105.93,105.95,105.92,105.94,23374.0,80.005,80.0201,79.9975,80.0126,23374.0
2020-08-26 13:05:00,105.94,105.95,105.92,105.92,25747.0,80.0126,80.0201,79.9975,79.9975,25747.0
2020-08-26 13:10:00,105.93,105.93,105.91,105.92,27961.0,80.005,80.005,79.9899,79.9975,27961.0
2020-08-26 13:15:00,105.93,105.96,105.93,105.95,24655.0,80.005,80.0277,80.005,80.0201,24655.0
2020-08-26 13:20:00,105.95,105.97,105.94,105.95,40014.0,80.0201,80.0352,80.0126,80.0201,40014.0
2020-08-26 13:25:00,105.95,105.95,105.93,105.95,25027.0,80.0201,80.0201,80.005,80.0201,25027.0
2020-08-26 13:30:00,105.95,105.95,105.92,105.93,73172.0,80.0201,80.0201,79.9975,80.005,73172.0
2020-08-26 13:35:00,105.93,105.93,105.92,105.93,58828.0,80.005,80.005,79.9975,80.005,58828.0
2020-08-26 13:40:00,105.92,105.93,105.91,105.92,45240.0,79.9975,80.005,79.9899,79.9975,45240.0
2020-08-26 13:45:00,105.92,105.93,105.92,105.93,24345.0,79.9975,80.005,79.9975,80.005,24345.0
2020-08-26 13:50:00,105.93,105.93,105.91,105.93,41742.0,80.005,80.005,79.9899,80.005,41742.0
2020-08-26 13:55:00,105.93,105.94,105.93,105.93,22071.0,80.005,80.0126,80.005,80.005,22071.0
2020-08-26 14:00:00,105.93,105.97,105.93,105.95,48546.0,80.005,80.0352,80.005,80.0201,48546.0
2020-08-26 14:05:00,105.95,105.98,105.94,105.98,105139.0,80.0201,80.0428,80.0126,80.0428,105139.0
2020-08-26 14:10:00,105.97,105.98,105.97,105.98,7056.0,80.0352,80.0428,80.0352,80.0428,7056.0
2020-08-26 14:15:00,105.98,106.02,105.97,106.02,73402.0,80.0428,80.073,80.0352,80.073,73402.0
2020-08-26 14:20:00,106.02,106.02,106.0,106.0,112342.0,80.073,80.073,80.0579,80.0579,112342.0
2020-08-26 14:25:00,106.0,106.0,105.97,105.97,21073.0,80.0579,80.0579,80.0352,80.0352,21073.0
2020-08-26 14:30:00,105.98,105.98,105.94,105.95,37352.0,80.0428,80.0428,80.0126,80.0201,37352.0
2020-08-26 14:35:00,105.94,105.95,105.89,105.92,40080.0,80.0126,80.0201,79.9748,79.9975,40080.0
2020-08-26 14:40:00,105.92,105.96,105.85,105.85,79474.0,79.9975,80.0277,79.9446,79.9446,79474.0
2020-08-26 14:45:00,105.85,105.93,105.85,105.93,46596.0,79.9446,80.005,79.9446,80.005,46596.0
2020-08-26 14:50:00,105.92,105.93,105.87,105.89,26446.0,79.9975,80.005,79.9597,79.9748,26446.0
2020-08-26 14:55:00,105.89,105.89,105.82,105.84,35924.0,79.9748,79.9748,79.922,79.9371,35924.0
2020-08-26 15:00:00,105.84,105.86,105.81,105.84,47861.0,79.9371,79.9522,79.9144,79.9371,47861.0
2020-08-26 15:05:00,105.84,105.89,105.84,105.88,37217.0,79.9371,79.9748,79.9371,79.9673,37217.0
2020-08-26 15:10:00,105.88,105.9,105.86,105.9,60302.0,79.9673,79.9824,79.9522,79.9824,60302.0
2020-08-26 15:15:00,105.9,105.91,105.87,105.87,69408.0,79.9824,79.9899,79.9597,79.9597,69408.0
2020-08-26 15:20:00,105.87,105.92,105.87,105.89,67489.0,79.9597,79.9975,79.9597,79.9748,67489.0
2020-08-26 15:25:00,105.9,105.91,105.88,105.9,52804.0,79.9824,79.9899,79.9673,79.9824,52804.0
2020-08-26 15:30:00,105.9,105.9,105.86,105.87,120219.0,79.9824,79.9824,79.9522,79.9597,120219.0
2020-08-26 15:35:00,105.86,105.89,105.85,105.86,81065.0,79.9522,79.9748,79.9446,79.9522,81065.0
2020-08-26 15:40:00,105.86,105.87,105.82,105.86,150643.0,79.9522,79.9597,79.922,79.9522,150643.0
2020-08-26 15:45:00,105.85,105.87,105.84,105.84,67708.0,79.9446,79.9597,79.9371,79.9371,67708.0
2020-08-26 15:50:00,105.85,105.87,105.83,105.84,120926.0,79.9446,79.9597,79.9295,79.9371,120926.0
2020-08-26 15:55:00,105.84,105.88,105.83,105.86,204317.0,79.9371,79.9673,79.9295,79.9522,204317.0
2020-08-27 09:30:00,105.97,106.04,105.91,105.95,94867.0,80.0352,80.0881,79.9899,80.0201,94867.0
2020-08-27 09:35:00,105.93,105.97,105.89,105.9,96656.0,80.005,80.0352,79.9748,79.9824,96656.0
2020-08-27 09:40:00,105.89,105.96,105.89,105.91,41990.0,79.9748,80.0277,79.9748,79.9899,41990.0
2020-08-27 09:45:00,105.91,105.91,105.75,105.78,148661.0,79.9899,79.9899,79.8691,79.8917,148661.0
2020-08-27 09:50:00,105.78,105.9,105.75,105.89,111601.0,79.8917,79.9824,79.8691,79.9748,111601.0
2020-08-27 09:55:00,105.89,105.92,105.88,105.91,78858.0,79.9748,79.9975,79.9673,79.9899,78858.0
2020-08-27 10:00:00,105.91,105.92,105.87,105.88,44219.0,79.9899,79.9975,79.9597,79.9673,44219.0
2020-08-27 10:05:00,105.87,105.88,105.77,105.8,60272.0,79.9597,79.9673,79.8842,79.9069,60272.0
2020-08-27 10:10:00,105.8,105.81,105.74,105.76,43628.0,79.9069,79.9144,79.8615,79.8766,43628.0
2020-08-27 10:15:00,105.76,105.83,105.75,105.83,49854.0,79.8766,79.9295,79.8691,79.9295,49854.0
2020-08-27 10:20:00,105.82,105.86,105.81,105.86,90852.0,79.922,79.9522,79.9144,79.9522,90852.0
2020-08-27 10:25:00,105.86,105.89,105.85,105.89,120205.0,79.9522,79.9748,79.9446,79.9748,120205.0
2020-08-27 10:30:00,105.89,105.91,105.87,105.9,70115.0,79.9748,79.9899,79.9597,79.9824,70115.0
2020-08-27 10:35:00,105.91,105.93,105.89,105.9,93746.0,79.9899,80.005,79.9748,79.9824,93746.0
2020-08-27 10:40:00,105.91,105.92,105.83,105.84,101144.0,79.9899,79.9975,79.9295,79.9371,101144.0
2020-08-27 10:45:00,105.84,105.9,105.84,105.87,46540.0,79.9371,79.9824,79.9371,79.9597,46540.0
2020-08-27 10:50:00,105.86,105.87,105.85,105.86,25816.0,79.9522,79.9597,79.9446,79.9522,25816.0
2020-08-27 10:55:00,105.86,105.88,105.84,105.87,21016.0,79.9522,79.9673,79.9371,79.9597,21016.0
2020-08-27 11:00:00,105.87,105.89,105.84,105.85,44810.0,79.9597,79.9748,79.9371,79.9446,44810.0
2020-08-27 11:05:00,105.85,105.85,105.8,105.81,30999.0,79.9446,79.9446,79.9069,79.9144,30999.0
2020-08-27 11:10:00,105.81,105.81,105.75,105.77,65193.0,79.9144,79.9144,79.8691,79.8842,65193.0
2020-08-27 11:15:00,105.77,105.78,105.72,105.75,89329.0,79.8842,79.8917,79.8464,79.8691,89329.0
2020-08-27 11:20:00,105.74,105.79,105.74,105.75,96880.0,79.8615,79.8993,79.8615,79.8691,96880.0
2020-08-27 11:25:00,105.74,105.76,105.73,105.73,37696.0,79.8615,79.8766,79.854,79.854,37696.0
2020-08-27 11:30:00,105.73,105.74,105.68,105.72,191078.0,79.854,79.8615,79.8162,79.8464,191078.0
2020-08-27 11:35:00,105.72,105.8,105.71,105.8,148601.0,79.8464,79.9069,79.8389,79.9069,148601.0
2020-08-27 11:40:00,105.81,105.81,105.78,105.8,15498.0,79.9144,79.9144,79.8917,79.9069,15498.0
2020-08-27 11:45:00,105.8,105.82,105.8,105.8,28983.0,79.9069,79.922,79.9069,79.9069,28983.0
2020-08-27 11:50:00,105.81,105.82,105.79,105.8,28244.0,79.9144,79.922,79.8993,79.9069,28244.0
2020-08-27 11:55:00,105.8,105.81,105.78,105.8,41012.0,79.9069,79.9144,79.8917,79.9069,41012.0
2020-08-27 12:00:00,105.8,105.8,105.74,105.78,140883.0,79.9069,79.9069,79.8615,79.8917,140883.0
2020-08-27 12:05:00,105.78,105.79,105.76,105.77,45876.0,79.8917,79.8993,79.8766,79.8842,45876.0
2020-08-27 12:10:00,105.77,105.79,105.74,105.78,75842.0,79.8842,79.8993,79.8615,79.8917,75842.0
2020-08-27 12:15:00,105.78,105.79,105.72,105.73,84258.0,79.8917,79.8993,79.8464,79.854,84258.0
2020-08-27 12:20:00,105.73,105.75,105.69,105.75,76587.0,79.854,79.8691,79.8238,79.8691,76587.0
2020-08-27 12:25:00,105.75,105.8,105.73,105.76,342099.0,79.8691,79.9069,79.854,79.8766,342099.0
2020-08-27 12:30:00,105.76,105.88,105.75,105.87,193640.0,79.8766,79.9673,79.8691,79.9597,193640.0
2020-08-27 12:35:00,105.85,105.86,105.75,105.76,151949.0,79.9446,79.9522,79.8691,79.8766,151949.0
2020-08-27 12:40:00,105.76,105.77,105.67,105.69,124487.0,79.8766,79.8842,79.8087,79.8238,124487.0
2020-08-27 12:45:00,105.69,105.72,105.62,105.66,133955.0,79.8238,79.8464,79.7709,79.8011,133955.0
2020-08-27 12:50:00,105.65,105.65,105.52,105.52,222063.0,79.7936,79.7936,79.6954,79.6954,222063.0
2020-08-27 12:55:00,105.52,105.57,105.51,105.55,96296.0,79.6954,79.7331,79.6878,79.718,96296.0
2020-08-27 13:00:00,105.53,105.64,105.52,105.64,95391.0,79.7029,79.786,79.6954,79.786,95391.0
2020-08-27 13:05:00,105.63,105.72,105.61,105.68,41194.0,79.7785,79.8464,79.7634,79.8162,41194.0
2020-08-27 13:10:00,105.67,105.7,105.65,105.69,35666.0,79.8087,79.8313,79.7936,79.8238,35666.0
2020-08-27 13:15:00,105.68,105.69,105.65,105.68,23909.0,79.8162,79.8238,79.7936,79.8162,23909.0
2020-08-27 13:20:00,105.68,105.73,105.67,105.71,42873.0,79.8162,79.854,79.8087,79.8389,42873.0
2020-08-27 13:25:00,105.71,105.76,105.71,105.74,21591.0,79.8389,79.8766,79.8389,79.8615,21591.0
2020-08-27 13:30:00,105.75,105.78,105.73,105.74,43382.0,79.8691,79.8917,79.854,79.8615,43382.0
2020-08-27 13:35:00,105.75,105.76,105.73,105.75,63167.0,79.8691,79.8766,79.854,79.8691,63167.0
2020-08-27 13:40:00,105.75,105.78,105.72,105.74,37158.0,79.8691,79.8917,79.8464,79.8615,37158.0
2020-08-27 13:45:00,105.73,105.74,105.72,105.73,20742.0,79.854,79.8615,79.8464,79.854,20742.0
2020-08-27 13:50:00,105.72,105.74,105.68,105.72,40385.0,79.8464,79.8615,79.8162,79.8464,40385.0
2020-08-27 13:55:00,105.73,105.79,105.73,105.79,52150.0,79.854,79.8993,79.854,79.8993,52150.0
2020-08-27 14:00:00,105.79,105.86,105.76,105.85,45593.0,79.8993,79.9522,79.8766,79.9446,45593.0
2020-08-27 14:05:00,105.85,105.85,105.81,105.82,21619.0,79.9446,79.9446,79.9144,79.922,21619.0
2020-08-27 14:10:00,105.82,105.86,105.8,105.86,109798.0,79.922,79.9522,79.9069,79.9522,109798.0
2020-08-27 14:15:00,105.85,105.88,105.85,105.87,47092.0,79.9446,79.9673,79.9446,79.9597,47092.0
2020-08-27 14:20:00,105.87,105.88,105.85,105.86,29869.0,79.9597,79.9673,79.9446,79.9522,29869.0
2020-08-27 14:25:00,105.86,105.92,105.86,105.91,91393.0,79.9522,79.9975,79.9522,79.9899,91393.0
2020-08-27 14:30:00,105.91,105.93,105.9,105.9,9113.0,79.9899,80.005,79.9824,79.9824,9113.0
2020-08-27 14:35:00,105.91,105.94,105.9,105.94,90788.0,79.9899,80.0126,79.9824,80.0126,90788.0
2020-08-27 14:40:00,105.94,105.96,105.93,105.93,52599.0,80.0126,80.0277,80.005,80.005,52599.0
2020-08-27 14:45:00,105.94,105.94,105.92,105.93,87677.0,80.0126,80.0126,79.9975,80.005,87677.0
2020-08-27 14:50:00,105.93,105.93,105.86,105.87,72660.0,80.005,80.005,79.9522,79.9597,72660.0
2020-08-27 14:55:00,105.87,105.88,105.85,105.85,43142.0,79.9597,79.9673,79.9446,79.9446,43142.0
2020-08-27 15:00:00,105.86,105.88,105.85,105.86,27550.0,79.9522,79.9673,79.9446,79.9522,27550.0
2020-08-27 15:05:00,105.85,105.87,105.81,105.86,27212.0,79.9446,79.9597,79.9144,79.9522,27212.0
2020-08-27 15:10:00,105.86,105.87,105.84,105.85,19588.0,79.9522,79.9597,79.9371,79.9446,19588.0
2020-08-27 15:15:00,105.84,105.89,105.82,105.88,47977.0,79.9371,79.9748,79.922,79.9673,47977.0
2020-08-27 15:20:00,105.89,105.92,105.88,105.89,41174.0,79.9748,79.9975,79.9673,79.9748,41174.0
2020-08-27 15:25:00,105.89,105.89,105.84,105.87,17434.0,79.9748,79.9748,79.9371,79.9597,17434.0
2020-08-27 15:30:00,105.88,105.9,105.84,105.9,15484.0,79.9673,79.9824,79.9371,79.9824,15484.0
2020-08-27 15:35:00,105.9,105.91,105.83,105.83,27393.0,79.9824,79.9899,79.9295,79.9295,27393.0
2020-08-27 15:40:00,105.84,105.87,105.78,105.79,146818.0,79.9371,79.9597,79.8917,79.8993,146818.0
2020-08-27 15:45:00,105.79,105.83,105.76,105.8,150916.0,79.8993,79.9295,79.8766,79.9069,150916.0
2020-08-27 15:50:00,105.79,105.8,105.75,105.76,348586.0,79.8993,79.9069,79.8691,79.8766,348586.0
2020-08-27 15:55:00,105.76,105.78,105.72,105.72,144603.0,79.8766,79.8917,79.8464,79.8464,144603.0
2020-08-28 09:30:00,105.87,105.87,105.78,105.85,191621.0,79.9597,79.9597,79.8917,79.9446,191621.0
2020-08-28 09:35:00,105.85,105.9,105.85,105.89,145301.0,79.9446,79.9824,79.9446,79.9748,145301.0
2020-08-28 09:40:00,105.9,105.93,105.9,105.93,76752.0,79.9824,80.005,79.9824,80.005,76752.0
2020-08-28 09:45:00,105.93,105.96,105.91,105.95,71349.0,80.005,80.0277,79.9899,80.0201,71349.0
2020-08-28 09:50:00,105.95,106.0,105.91,106.0,37347.0,80.0201,80.0579,79.9899,80.0579,37347.0
2020-08-28 09:55:00,105.99,105.99,105.96,105.97,29554.0,80.0504,80.0504,80.0277,80.0352,29554.0
2020-08-28 10:00:00,105.97,105.98,105.94,105.95,84380.0,80.0352,80.0428,80.0126,80.0201,84380.0
2020-08-28 10:05:00,105.96,105.98,105.9,105.93,73277.0,80.0277,80.0428,79.9824,80.005,73277.0
2020-08-28 10:10:00,105.93,105.94,105.91,105.91,43655.0,80.005,80.0126,79.9899,79.9899,43655.0
2020-08-28 10:15:00,105.91,105.97,105.9,105.97,52208.0,79.9899,80.0352,79.9824,80.0352,52208.0
2020-08-28 10:20:00,105.97,105.97,105.94,105.97,33318.0,80.0352,80.0352,80.0126,80.0352,33318.0
2020-08-28 10:25:00,105.97,105.97,105.94,105.95,26395.0,80.0352,80.0352,80.0126,80.0201,26395.0
2020-08-28 10:30:00,105.94,105.95,105.89,105.89,51719.0,80.0126,80.0201,79.9748,79.9748,51719.0
2020-08-28 10:35:00,105.9,105.92,105.86,105.92,55659.0,79.9824,79.9975,79.9522,79.9975,55659.0
2020-08-28 10:40:00,105.91,105.93,105.9,105.92,72285.0,79.9899,80.005,79.9824,79.9975,72285.0
2020-08-28 10:45:00,105.92,105.92,105.87,105.89,39104.0,79.9975,79.9975,79.9597,79.9748,39104.0
2020-08-28 10:50:00,105.9,105.9,105.84,105.86,51264.0,79.9824,79.9824,79.9371,79.9522,51264.0
2020-08-28 10:55:00,105.86,105.87,105.83,105.85,402605.0,79.9522,79.9597,79.9295,79.9446,402605.0
2020-08-28 11:00:00,105.85,105.86,105.82,105.84,91082.0,79.9446,79.9522,79.922,79.9371,91082.0
2020-08-28 11:05:00,105.84,105.86,105.83,105.86,81355.0,79.9371,79.9522,79.9295,79.9522,81355.0
2020-08-28 11:10:00,105.86,105.86,105.85,105.86,92087.0,79.9522,79.9522,79.9446,79.9522,92087.0
2020-08-28 11:15:00,105.86,105.86,105.83,105.83,80429.0,79.9522,79.9522,79.9295,79.9295,80429.0
2020-08-28 11:20:00,105.84,105.88,105.83,105.88,273580.0,79.9371,79.9673,79.9295,79.9673,273580.0
2020-08-28 11:25:00,105.88,105.88,105.85,105.86,29914.0,79.9673,79.9673,79.9446,79.9522,29914.0
2020-08-28 11:30:00,105.86,105.86,105.84,105.84,29541.0,79.9522,79.9522,79.9371,79.9371,29541.0
2020-08-28 11:35:00,105.84,105.89,105.84,105.88,72512.0,79.9371,79.9748,79.9371,79.9673,72512.0
2020-08-28 11:40:00,105.88,105.91,105.87,105.91,29564.0,79.9673,79.9899,79.9597,79.9899,29564.0
2020-08-28 11:45:00,105.91,105.91,105.88,105.89,12643.0,79.9899,79.9899,79.9673,79.9748,12643.0
2020-08-28 11:50:00,105.89,105.89,105.88,105.89,5621.0,79.9748,79.9748,79.9673,79.9748,5621.0
2020-08-28 11:55:00,105.89,105.9,105.88,105.89,48462.0,79.9748,79.9824,79.9673,79.9748,48462.0
2020-08-28 12:00:00,105.89,105.91,105.88,105.91,49939.0,79.9748,79.9899,79.9673,79.9899,49939.0
2020-08-28 12:05:00,105.9,105.93,105.9,105.92,19701.0,79.9824,80.005,79.9824,79.9975,19701.0
2020-08-28 12:10:00,105.93,105.93,105.9,105.9,12033.0,80.005,80.005,79.9824,79.9824,12033.0
2020-08-28 12:15:00,105.91,105.91,105.89,105.91,23524.0,79.9899,79.9899,79.9748,79.9899,23524.0
2020-08-28 12:20:00,105.91,105.91,105.89,105.9,12092.0,79.9899,79.9899,79.9748,79.9824,12092.0
2020-08-28 12:25:00,105.9,105.9,105.89,105.89,30081.0,79.9824,79.9824,79.9748,79.9748,30081.0
2020-08-28 12:30:00,105.89,105.9,105.89,105.9,10527.0,79.9748,79.9824,79.9748,79.9824,10527.0
2020-08-28 12:35:00,105.89,105.9,105.88,105.89,8970.0,79.9748,79.9824,79.9673,79.9748,8970.0
2020-08-28 12:40:00,105.89,105.9,105.88,105.9,17562.0,79.9748,79.9824,79.9673,79.9824,17562.0
2020-08-28 12:45:00,105.9,105.95,105.89,105.95,65641.0,79.9824,80.0201,79.9748,80.0201,65641.0
2020-08-28 12:50:00,105.94,105.95,105.93,105.93,8085.0,80.0126,80.0201,80.005,80.005,8085.0
2020-08-28 12:55:00,105.94,105.96,105.93,105.96,42691.0,80.0126,80.0277,80.005,80.0277,42691.0
2020-08-28 13:00:00,105.95,105.96,105.92,105.93,11292.0,80.0201,80.0277,79.9975,80.005,11292.0
2020-08-28 13:05:00,105.93,105.93,105.87,105.88,60870.0,80.005,80.005,79.9597,79.9673,60870.0
2020-08-28 13:10:00,105.87,105.87,105.85,105.85,31454.0,79.9597,79.9597,79.9446,79.9446,31454.0
2020-08-28 13:15:00,105.85,105.89,105.85,105.87,31330.0,79.9446,79.9748,79.9446,79.9597,31330.0
2020-08-28 13:20:00,105.87,105.87,105.83,105.84,20075.0,79.9597,79.9597,79.9295,79.9371,20075.0
2020-08-28 13:25:00,105.84,105.85,105.83,105.83,31988.0,79.9371,79.9446,79.9295,79.9295,31988.0
2020-08-28 13:30:00,105.83,105.84,105.82,105.83,18250.0,79.9295,79.9371,79.922,79.9295,18250.0
2020-08-28 13:35:00,105.83,105.84,105.82,105.83,23185.0,79.9295,79.9371,79.922,79.9295,23185.0
2020-08-28 13:40:00,105.84,105.85,105.83,105.84,26685.0,79.9371,79.9446,79.9295,79.9371,26685.0
2020-08-28 13:45:00,105.84,105.86,105.84,105.85,10907.0,79.9371,79.9522,79.9371,79.9446,10907.0
2020-08-28 13:50:00,105.84,105.86,105.84,105.86,9686.0,79.9371,79.9522,79.9371,79.9522,9686.0
2020-08-28 13:55:00,105.86,105.87,105.85,105.86,11054.0,79.9522,79.9597,79.9446,79.9522,11054.0
2020-08-28 14:00:00,105.87,105.87,105.86,105.86,12102.0,79.9597,79.9597,79.9522,79.9522,12102.0
2020-08-28 14:05:00,105.86,105.87,105.85,105.86,24959.0,79.9522,79.9597,79.9446,79.9522,24959.0
2020-08-28 14:10:00,105.86,105.88,105.86,105.86,19935.0,79.9522,79.9673,79.9522,79.9522,19935.0
2020-08-28 14:15:00,105.87,105.9,105.86,105.9,24767.0,79.9597,79.9824,79.9522,79.9824,24767.0
2020-08-28 14:20:00,105.9,105.91,105.89,105.9,16656.0,79.9824,79.9899,79.9748,79.9824,16656.0
2020-08-28 14:25:00,105.9,105.9,105.88,105.9,45938.0,79.9824,79.9824,79.9673,79.9824,45938.0
2020-08-28 14:30:00,105.89,105.9,105.89,105.9,18983.0,79.9748,79.9824,79.9748,79.9824,18983.0
2020-08-28 14:35:00,105.9,105.9,105.89,105.89,30938.0,79.9824,79.9824,79.9748,79.9748,30938.0
2020-08-28 14:40:00,105.89,105.89,105.87,105.88,32979.0,79.9748,79.9748,79.9597,79.9673,32979.0
2020-08-28 14:45:00,105.88,105.93,105.87,105.93,59344.0,79.9673,80.005,79.9597,80.005,59344.0
2020-08-28 14:50:00,105.93,105.93,105.89,105.9,57507.0,80.005,80.005,79.9748,79.9824,57507.0
2020-08-28 14:55:00,105.89,105.9,105.88,105.9,31192.0,79.9748,79.9824,79.9673,79.9824,31192.0
2020-08-28 15:00:00,105.9,105.91,105.87,105.87,29234.0,79.9824,79.9899,79.9597,79.9597,29234.0
2020-08-28 15:05:00,105.88,105.92,105.87,105.92,43911.0,79.9673,79.9975,79.9597,79.9975,43911.0
2020-08-28 15:10:00,105.92,105.95,105.91,105.94,28061.0,79.9975,80.0201,79.9899,80.0126,28061.0
2020-08-28 15:15:00,105.94,105.95,105.91,105.95,59557.0,80.0126,80.0201,79.9899,80.0201,59557.0
2020-08-28 15:20:00,105.94,105.94,105.85,105.85,62913.0,80.0126,80.0126,79.9446,79.9446,62913.0
2020-08-28 15:25:00,105.85,105.85,105.83,105.84,69408.0,79.9446,79.9446,79.9295,79.9371,69408.0
2020-08-28 15:30:00,105.84,105.85,105.83,105.84,68114.0,79.9371,79.9446,79.9295,79.9371,68114.0
2020-08-28 15:35:00,105.84,105.86,105.83,105.86,162248.0,79.9371,79.9522,79.9295,79.9522,162248.0
2020-08-28 15:40:00,105.86,105.88,105.85,105.88,75147.0,79.9522,79.9673,79.9446,79.9673,75147.0
2020-08-28 15:45:00,105.88,105.88,105.86,105.87,155252.0,79.9673,79.9673,79.9522,79.9597,155252.0
2020-08-28 15:50:00,105.86,105.88,105.85,105.86,150225.0,79.9522,79.9673,79.9446,79.9522,150225.0
2020-08-28 15:55:00,105.86,105.9,105.8,105.8,299306.0,79.9522,79.9824,79.9069,79.9069,299306.0
2020-08-31 09:30:00,105.8,105.8,105.65,105.66,74877.0,79.9069,79.9069,79.7936,79.8011,74877.0
2020-08-31 09:35:00,105.66,105.69,105.63,105.67,57688.0,79.8011,79.8238,79.7785,79.8087,57688.0
2020-08-31 09:40:00,105.67,105.74,105.67,105.72,81113.0,79.8087,79.8615,79.8087,79.8464,81113.0
2020-08-31 09:45:00,105.73,105.74,105.71,105.72,70573.0,79.854,79.8615,79.8389,79.8464,70573.0
2020-08-31 09:50:00,105.72,105.74,105.68,105.68,83137.0,79.8464,79.8615,79.8162,79.8162,83137.0
2020-08-31 09:55:00,105.68,105.7,105.67,105.69,20207.0,79.8162,79.8313,79.8087,79.8238,20207.0
2020-08-31 10:00:00,105.68,105.73,105.67,105.71,270982.0,79.8162,79.854,79.8087,79.8389,270982.0
2020-08-31 10:05:00,105.71,105.72,105.68,105.72,67501.0,79.8389,79.8464,79.8162,79.8464,67501.0
2020-08-31 10:10:00,105.72,105.74,105.69,105.73,30016.0,79.8464,79.8615,79.8238,79.854,30016.0
2020-08-31 10:15:00,105.72,105.73,105.71,105.73,11548.0,79.8464,79.854,79.8389,79.854,11548.0
2020-08-31 10:20:00,105.73,105.79,105.73,105.79,73919.0,79.854,79.8993,79.854,79.8993,73919.0
2020-08-31 10:25:00,105.78,105.79,105.76,105.79,43993.0,79.8917,79.8993,79.8766,79.8993,43993.0
2020-08-31 10:30:00,105.79,105.83,105.78,105.82,28784.0,79.8993,79.9295,79.8917,79.922,28784.0
2020-08-31 10:35:00,105.82,105.83,105.79,105.8,46164.0,79.922,79.9295,79.8993,79.9069,46164.0
2020-08-31 10:40:00,105.8,105.8,105.79,105.79,42516.0,79.9069,79.9069,79.8993,79.8993,42516.0
2020-08-31 10:45:00,105.79,105.83,105.77,105.83,36983.0,79.8993,79.9295,79.8842,79.9295,36983.0
2020-08-31 10:50:00,105.83,105.83,105.8,105.82,15583.0,79.9295,79.9295,79.9069,79.922,15583.0
2020-08-31 10:55:00,105.82,105.85,105.81,105.85,18320.0,79.922,79.9446,79.9144,79.9446,18320.0
2020-08-31 11:00:00,105.85,105.88,105.85,105.88,13235.0,79.9446,79.9673,79.9446,79.9673,13235.0
2020-08-31 11:05:00,105.88,105.9,105.88,105.88,31564.0,79.9673,79.9824,79.9673,79.9673,31564.0
2020-08-31 11:10:00,105.88,105.9,105.87,105.9,41113.0,79.9673,79.9824,79.9597,79.9824,41113.0
2020-08-31 11:15:00,105.9,105.95,105.9,105.9,74302.0,79.9824,80.0201,79.9824,79.9824,74302.0
2020-08-31 11:20:00,105.9,105.9,105.77,105.8,124070.0,79.9824,79.9824,79.8842,79.9069,124070.0
2020-08-31 11:25:00,105.8,105.81,105.74,105.81,229451.0,79.9069,79.9144,79.8615,79.9144,229451.0
2020-08-31 11:30:00,105.8,105.81,105.76,105.76,179715.0,79.9069,79.9144,79.8766,79.8766,179715.0
2020-08-31 11:35:00,105.77,105.8,105.76,105.8,88026.0,79.8842,79.9069,79.8766,79.9069,88026.0
2020-08-31 11:40:00,105.8,105.82,105.8,105.81,29654.0,79.9069,79.922,79.9069,79.9144,29654.0
2020-08-31 11:45:00,105.82,105.86,105.82,105.86,48486.0,79.922,79.9522,79.922,79.9522,48486.0
2020-08-31 11:50:00,105.86,105.88,105.85,105.87,16307.0,79.9522,79.9673,79.9446,79.9597,16307.0
2020-08-31 11:55:00,105.87,105.88,105.86,105.86,9955.0,79.9597,79.9673,79.9522,79.9522,9955.0
2020-08-31 12:00:00,105.87,105.87,105.84,105.87,33332.0,79.9597,79.9597,79.9371,79.9597,33332.0
2020-08-31 12:05:00,105.86,105.88,105.86,105.88,11774.0,79.9522,79.9673,79.9522,79.9673,11774.0
2020-08-31 12:10:00,105.88,105.89,105.86,105.87,17241.0,79.9673,79.9748,79.9522,79.9597,17241.0
2020-08-31 12:15:00,105.87,105.89,105.86,105.89,15477.0,79.9597,79.9748,79.9522,79.9748,15477.0
2020-08-31 12:20:00,105.89,105.89,105.86,105.87,29124.0,79.9748,79.9748,79.9522,79.9597,29124.0
2020-08-31 12:25:00,105.87,105.87,105.83,105.84,17670.0,79.9597,79.9597,79.9295,79.9371,17670.0
2020-08-31 12:30:00,105.83,105.84,105.8,105.8,24590.0,79.9295,79.9371,79.9069,79.9069,24590.0
2020-08-31 12:35:00,105.8,105.81,105.77,105.78,55779.0,79.9069,79.9144,79.8842,79.8917,55779.0
2020-08-31 12:40:00,105.78,105.79,105.77,105.78,12958.0,79.8917,79.8993,79.8842,79.8917,12958.0
2020-08-31 12:45:00,105.78,105.8,105.77,105.79,15022.0,79.8917,79.9069,79.8842,79.8993,15022.0
2020-08-31 12:50:00,105.78,105.82,105.78,105.82,44258.0,79.8917,79.922,79.8917,79.922,44258.0
2020-08-31 12:55:00,105.82,105.82,105.8,105.81,6657.0,79.922,79.922,79.9069,79.9144,6657.0
2020-08-31 13:00:00,105.81,105.81,105.78,105.79,16224.0,79.9144,79.9144,79.8917,79.8993,16224.0
2020-08-31 13:05:00,105.79,105.79,105.77,105.77,95929.0,79.8993,79.8993,79.8842,79.8842,95929.0
2020-08-31 13:10:00,105.77,105.79,105.76,105.79,42542.0,79.8842,79.8993,79.8766,79.8993,42542.0
2020-08-31 13:15:00,105.8,105.82,105.79,105.8,37619.0,79.9069,79.922,79.8993,79.9069,37619.0
2020-08-31 13:20:00,105.81,105.81,105.79,105.79,11846.0,79.9144,79.9144,79.8993,79.8993,11846.0
2020-08-31 13:25:00,105.79,105.8,105.78,105.79,11088.0,79.8993,79.9069,79.8917,79.8993,11088.0
2020-08-31 13:30:00,105.78,105.81,105.78,105.81,18411.0,79.8917,79.9144,79.8917,79.9144,18411.0
2020-08-31 13:35:00,105.81,105.81,105.79,105.79,5323.0,79.9144,79.9144,79.8993,79.8993,5323.0
2020-08-31 13:40:00,105.79,105.82,105.79,105.81,23200.0,79.8993,79.922,79.8993,79.9144,23200.0
2020-08-31 13:45:00,105.81,105.82,105.81,105.82,9002.0,79.9144,79.922,79.9144,79.922,9002.0
2020-08-31 13:50:00,105.82,105.82,105.77,105.77,22952.0,79.922,79.922,79.8842,79.8842,22952.0
2020-08-31 13:55:00,105.76,105.76,105.74,105.75,8421.0,79.8766,79.8766,79.8615,79.8691,8421.0
2020-08-31 14:00:00,105.74,105.75,105.74,105.75,14521.0,79.8615,79.8691,79.8615,79.8691,14521.0
2020-08-31 14:05:00,105.75,105.78,105.74,105.77,52693.0,79.8691,79.8917,79.8615,79.8842,52693.0
2020-08-31 14:10:00,105.77,105.78,105.76,105.77,23130.0,79.8842,79.8917,79.8766,79.8842,23130.0
2020-08-31 14:15:00,105.77,105.78,105.76,105.78,70434.0,79.8842,79.8917,79.8766,79.8917,70434.0
2020-08-31 14:20:00,105.78,105.79,105.77,105.78,23998.0,79.8917,79.8993,79.8842,79.8917,23998.0
2020-08-31 14:25:00,105.79,105.79,105.77,105.78,32584.0,79.8993,79.8993,79.8842,79.8917,32584.0
2020-08-31 14:30:00,105.78,105.78,105.76,105.76,51734.0,79.8917,79.8917,79.8766,79.8766,51734.0
2020-08-31 14:35:00,105.76,105.76,105.73,105.75,33168.0,79.8766,79.8766,79.854,79.8691,33168.0
2020-08-31 14:40:00,105.75,105.77,105.74,105.77,41278.0,79.8691,79.8842,79.8615,79.8842,41278.0
2020-08-31 14:45:00,105.77,105.79,105.76,105.77,29819.0,79.8842,79.8993,79.8766,79.8842,29819.0
2020-08-31 14:50:00,105.77,105.78,105.76,105.78,78271.0,79.8842,79.8917,79.8766,79.8917,78271.0
2020-08-31 14:55:00,105.78,105.79,105.77,105.79,41167.0,79.8917,79.8993,79.8842,79.8993,41167.0
2020-08-31 15:00:00,105.79,105.82,105.78,105.78,139850.0,79.8993,79.922,79.8917,79.8917,139850.0
2020-08-31 15:05:00,105.78,105.8,105.78,105.8,28496.0,79.8917,79.9069,79.8917,79.9069,28496.0
2020-08-31 15:10:00,105.8,105.8,105.78,105.78,43226.0,79.9069,79.9069,79.8917,79.8917,43226.0
2020-08-31 15:15:00,105.78,105.79,105.7,105.71,93536.0,79.8917,79.8993,79.8313,79.8389,93536.0
2020-08-31 15:20:00,105.7,105.74,105.69,105.73,66214.0,79.8313,79.8615,79.8238,79.854,66214.0
2020-08-31 15:25:00,105.73,105.76,105.71,105.74,26815.0,79.854,79.8766,79.8389,79.8615,26815.0
2020-08-31 15:30:00,105.74,105.74,105.71,105.72,34861.0,79.8615,79.8615,79.8389,79.8464,34861.0
2020-08-31 15:35:00,105.72,105.72,105.71,105.72,42778.0,79.8464,79.8464,79.8389,79.8464,42778.0
2020-08-31 15:40:00,105.73,105.73,105.71,105.72,134505.0,79.854,79.854,79.8389,79.8464,134505.0
2020-08-31 15:45:00,105.72,105.79,105.71,105.77,168527.0,79.8464,79.8993,79.8389,79.8842,168527.0
2020-08-31 15:50:00,105.78,105.82,105.76,105.82,77674.0,79.8917,79.922,79.8766,79.922,77674.0
2020-08-31 15:55:00,105.82,105.82,105.72,105.75,258984.0,79.922,79.922,79.8464,79.8691,258984.0
2020-09-01 09:30:00,105.32,105.34,105.18,105.25,238113.0,79.8659,79.8811,79.7598,79.8128,238113.0
2020-09-01 09:35:00,105.24,105.34,105.23,105.29,154304.0,79.8053,79.8811,79.7977,79.8432,154304.0
2020-09-01 09:40:00,105.29,105.33,105.28,105.32,102949.0,79.8432,79.8735,79.8356,79.8659,102949.0
2020-09-01 09:45:00,105.32,105.34,105.3,105.32,143867.0,79.8659,79.8811,79.8508,79.8659,143867.0
2020-09-01 09:50:00,105.32,105.33,105.3,105.32,46441.0,79.8659,79.8735,79.8508,79.8659,46441.0
2020-09-01 09:55:00,105.32,105.34,105.3,105.31,141533.0,79.8659,79.8811,79.8508,79.8583,141533.0
2020-09-01 10:00:00,105.31,105.43,105.31,105.43,108118.0,79.8583,79.9493,79.8583,79.9493,108118.0
2020-09-01 10:05:00,105.42,105.45,105.33,105.36,112572.0,79.9418,79.9645,79.8735,79.8963,112572.0
2020-09-01 10:10:00,105.36,105.39,105.32,105.34,62511.0,79.8963,79.919,79.8659,79.8811,62511.0
2020-09-01 10:15:00,105.34,105.41,105.34,105.41,60683.0,79.8811,79.9342,79.8811,79.9342,60683.0
2020-09-01 10:20:00,105.41,105.53,105.41,105.51,96685.0,79.9342,80.0252,79.9342,80.01,96685.0
2020-09-01 10:25:00,105.51,105.58,105.5,105.58,135075.0,80.01,80.0631,80.0024,80.0631,135075.0
2020-09-01 10:30:00,105.58,105.58,105.54,105.55,70663.0,80.0631,80.0631,80.0328,80.0403,70663.0
2020-09-01 10:35:00,105.56,105.58,105.54,105.58,26141.0,80.0479,80.0631,80.0328,80.0631,26141.0
2020-09-01 10:40:00,105.58,105.6,105.52,105.53,35159.0,80.0631,80.0783,80.0176,80.0252,35159.0
2020-09-01 10:45:00,105.53,105.59,105.53,105.55,78114.0,80.0252,80.0707,80.0252,80.0403,78114.0
2020-09-01 10:50:00,105.55,105.58,105.53,105.53,44022.0,80.0403,80.0631,80.0252,80.0252,44022.0
2020-09-01 10:55:00,105.53,105.54,105.5,105.51,39733.0,80.0252,80.0328,80.0024,80.01,39733.0
2020-09-01 11:00:00,105.52,105.53,105.51,105.53,31301.0,80.0176,80.0252,80.01,80.0252,31301.0
2020-09-01 11:05:00,105.53,105.57,105.53,105.56,25720.0,80.0252,80.0555,80.0252,80.0479,25720.0
2020-09-01 11:10:00,105.56,105.58,105.54,105.56,23801.0,80.0479,80.0631,80.0328,80.0479,23801.0
2020-09-01 11:15:00,105.56,105.58,105.53,105.53,20788.0,80.0479,80.0631,80.0252,80.0252,20788.0
2020-09-01 11:20:00,105.54,105.54,105.47,105.49,66423.0,80.0328,80.0328,79.9797,79.9948,66423.0
2020-09-01 11:25:00,105.5,105.54,105.48,105.54,52110.0,80.0024,80.0328,79.9873,80.0328,52110.0
2020-09-01 11:30:00,105.54,105.54,105.51,105.51,24103.0,80.0328,80.0328,80.01,80.01,24103.0
2020-09-01 11:35:00,105.52,105.55,105.52,105.53,33321.0,80.0176,80.0403,80.0176,80.0252,33321.0
2020-09-01 11:40:00,105.54,105.56,105.51,105.54,15225.0,80.0328,80.0479,80.01,80.0328,15225.0
2020-09-01 11:45:00,105.54,105.55,105.51,105.54,32290.0,80.0328,80.0403,80.01,80.0328,32290.0
2020-09-01 11:50:00,105.54,105.55,105.49,105.49,104286.0,80.0328,80.0403,79.9948,79.9948,104286.0
2020-09-01 11:55:00,105.49,105.51,105.48,105.51,80598.0,79.9948,80.01,79.9873,80.01,80598.0
2020-09-01 12:00:00,105.52,105.56,105.52,105.55,49758.0,80.0176,80.0479,80.0176,80.0403,49758.0
2020-09-01 12:05:00,105.55,105.57,105.55,105.56,25323.0,80.0403,80.0555,80.0403,80.0479,25323.0
2020-09-01 12:10:00,105.56,105.58,105.55,105.57,8470.0,80.0479,80.0631,80.0403,80.0555,8470.0
2020-09-01 12:15:00,105.57,105.57,105.56,105.57,4504.0,80.0555,80.0555,80.0479,80.0555,4504.0
2020-09-01 12:20:00,105.57,105.58,105.56,105.56,14422.0,80.0555,80.0631,80.0479,80.0479,14422.0
2020-09-01 12:25:00,105.56,105.57,105.55,105.56,17645.0,80.0479,80.0555,80.0403,80.0479,17645.0
2020-09-01 12:30:00,105.56,105.57,105.55,105.56,11572.0,80.0479,80.0555,80.0403,80.0479,11572.0
2020-09-01 12:35:00,105.56,105.57,105.56,105.56,9152.0,80.0479,80.0555,80.0479,80.0479,9152.0
2020-09-01 12:40:00,105.56,105.57,105.55,105.56,4097.0,80.0479,80.0555,80.0403,80.0479,4097.0
2020-09-01 12:45:00,105.56,105.57,105.55,105.56,10671.0,80.0479,80.0555,80.0403,80.0479,10671.0
2020-09-01 12:50:00,105.56,105.61,105.55,105.61,370596.0,80.0479,80.0858,80.0403,80.0858,370596.0
2020-09-01 12:55:00,105.61,105.63,105.6,105.61,68545.0,80.0858,80.101,80.0783,80.0858,68545.0
2020-09-01 13:00:00,105.61,105.63,105.6,105.62,79173.0,80.0858,80.101,80.0783,80.0934,79173.0
2020-09-01 13:05:00,105.62,105.63,105.61,105.62,15726.0,80.0934,80.101,80.0858,80.0934,15726.0
2020-09-01 13:10:00,105.62,105.63,105.62,105.63,4390.0,80.0934,80.101,80.0934,80.101,4390.0
2020-09-01 13:15:00,105.63,105.64,105.62,105.63,77953.0,80.101,80.1086,80.0934,80.101,77953.0
2020-09-01 13:20:00,105.63,105.63,105.62,105.63,15883.0,80.101,80.101,80.0934,80.101,15883.0
2020-09-01 13:25:00,105.63,105.67,105.63,105.67,118152.0,80.101,80.1313,80.101,80.1313,118152.0
2020-09-01 13:30:00,105.67,105.67,105.65,105.66,17025.0,80.1313,80.1313,80.1162,80.1237,17025.0
2020-09-01 13:35:00,105.66,105.67,105.65,105.67,13757.0,80.1237,80.1313,80.1162,80.1313,13757.0
2020-09-01 13:40:00,105.67,105.7,105.66,105.7,75812.0,80.1313,80.1541,80.1237,80.1541,75812.0
2020-09-01 13:45:00,105.7,105.73,105.69,105.73,72138.0,80.1541,80.1768,80.1465,80.1768,72138.0
2020-09-01 13:50:00,105.73,105.73,105.69,105.7,77335.0,80.1768,80.1768,80.1465,80.1541,77335.0
2020-09-01 13:55:00,105.7,105.71,105.7,105.7,65312.0,80.1541,80.1617,80.1541,80.1541,65312.0
2020-09-01 14:00:00,105.7,105.71,105.68,105.69,68813.0,80.1541,80.1617,80.1389,80.1465,68813.0
2020-09-01 14:05:00,105.69,105.69,105.68,105.69,56921.0,80.1465,80.1465,80.1389,80.1465,56921.0
2020-09-01 14:10:00,105.69,105.71,105.69,105.71,17180.0,80.1465,80.1617,80.1465,80.1617,17180.0
2020-09-01 14:15:00,105.71,105.73,105.71,105.73,66982.0,80.1617,80.1768,80.1617,80.1768,66982.0
2020-09-01 14:20:00,105.73,105.74,105.73,105.74,17058.0,80.1768,80.1844,80.1768,80.1844,17058.0
2020-09-01 14:25:00,105.73,105.74,105.72,105.74,23052.0,80.1768,80.1844,80.1692,80.1844,23052.0
2020-09-01 14:30:00,105.74,105.77,105.74,105.77,35774.0,80.1844,80.2072,80.1844,80.2072,35774.0
2020-09-01 14:35:00,105.77,105.8,105.77,105.8,39588.0,80.2072,80.2299,80.2072,80.2299,39588.0
2020-09-01 14:40:00,105.79,105.82,105.79,105.81,47011.0,80.2223,80.2451,80.2223,80.2375,47011.0
2020-09-01 14:45:00,105.81,105.84,105.8,105.84,24112.0,80.2375,80.2602,80.2299,80.2602,24112.0
2020-09-01 14:50:00,105.84,105.86,105.83,105.86,18247.0,80.2602,80.2754,80.2527,80.2754,18247.0
2020-09-01 14:55:00,105.86,105.88,105.84,105.88,21396.0,80.2754,80.2906,80.2602,80.2906,21396.0
2020-09-01 15:00:00,105.87,105.9,105.86,105.9,50362.0,80.283,80.3057,80.2754,80.3057,50362.0
2020-09-01 15:05:00,105.89,105.9,105.88,105.9,24759.0,80.2982,80.3057,80.2906,80.3057,24759.0
2020-09-01 15:10:00,105.89,105.89,105.83,105.84,54587.0,80.2982,80.2982,80.2527,80.2602,54587.0
2020-09-01 15:15:00,105.84,105.84,105.8,105.82,108952.0,80.2602,80.2602,80.2299,80.2451,108952.0
2020-09-01 15:20:00,105.82,105.85,105.81,105.85,40810.0,80.2451,80.2678,80.2375,80.2678,40810.0
2020-09-01 15:25:00,105.85,105.87,105.81,105.82,47664.0,80.2678,80.283,80.2375,80.2451,47664.0
2020-09-01 15:30:00,105.82,105.84,105.81,105.83,35799.0,80.2451,80.2602,80.2375,80.2527,35799.0
2020-09-01 15:35:00,105.83,105.84,105.81,105.84,38056.0,80.2527,80.2602,80.2375,80.2602,38056.0
2020-09-01 15:40:00,105.84,105.89,105.83,105.89,49395.0,80.2602,80.2982,80.2527,80.2982,49395.0
2020-09-01 15:45:00,105.89,105.89,105.84,105.85,95103.0,80.2982,80.2982,80.2602,80.2678,95103.0
2020-09-01 15:50:00,105.84,105.85,105.78,105.83,126649.0,80.2602,80.2678,80.2147,80.2527,126649.0
2020-09-01 15:55:00,105.83,105.85,105.8,105.84,145611.0,80.2527,80.2678,80.2299,80.2602,145611.0
2020-09-02 09:30:00,105.92,105.94,105.71,105.72,110427.0,80.3209,80.3361,80.1617,80.1692,110427.0
2020-09-02 09:35:00,105.71,105.73,105.65,105.67,64467.0,80.1617,80.1768,80.1162,80.1313,64467.0
2020-09-02 09:40:00,105.67,105.73,105.64,105.73,26053.0,80.1313,80.1768,80.1086,80.1768,26053.0
2020-09-02 09:45:00,105.73,105.75,105.7,105.71,77563.0,80.1768,80.192,80.1541,80.1617,77563.0
2020-09-02 09:50:00,105.7,105.71,105.64,105.7,55180.0,80.1541,80.1617,80.1086,80.1541,55180.0
2020-09-02 09:55:00,105.7,105.73,105.65,105.67,75208.0,80.1541,80.1768,80.1162,80.1313,75208.0
2020-09-02 10:00:00,105.67,105.7,105.65,105.69,47203.0,80.1313,80.1541,80.1162,80.1465,47203.0
2020-09-02 10:05:00,105.7,105.71,105.56,105.57,113312.0,80.1541,80.1617,80.0479,80.0555,113312.0
2020-09-02 10:10:00,105.57,105.65,105.54,105.65,50202.0,80.0555,80.1162,80.0328,80.1162,50202.0
2020-09-02 10:15:00,105.65,105.68,105.62,105.66,25032.0,80.1162,80.1389,80.0934,80.1237,25032.0
2020-09-02 10:20:00,105.65,105.68,105.61,105.63,30192.0,80.1162,80.1389,80.0858,80.101,30192.0
2020-09-02 10:25:00,105.63,105.68,105.61,105.68,14007.0,80.101,80.1389,80.0858,80.1389,14007.0
2020-09-02 10:30:00,105.68,105.72,105.67,105.7,20230.0,80.1389,80.1692,80.1313,80.1541,20230.0
2020-09-02 10:35:00,105.7,105.7,105.63,105.64,36902.0,80.1541,80.1541,80.101,80.1086,36902.0
2020-09-02 10:40:00,105.64,105.65,105.6,105.65,35813.0,80.1086,80.1162,80.0783,80.1162,35813.0
2020-09-02 10:45:00,105.65,105.69,105.61,105.65,58376.0,80.1162,80.1465,80.0858,80.1162,58376.0
2020-09-02 10:50:00,105.66,105.67,105.64,105.66,37394.0,80.1237,80.1313,80.1086,80.1237,37394.0
2020-09-02 10:55:00,105.67,105.68,105.65,105.65,20273.0,80.1313,80.1389,80.1162,80.1162,20273.0
2020-09-02 11:00:00,105.66,105.7,105.65,105.68,30687.0,80.1237,80.1541,80.1162,80.1389,30687.0
2020-09-02 11:05:00,105.67,105.68,105.58,105.59,24310.0,80.1313,80.1389,80.0631,80.0707,24310.0
2020-09-02 11:10:00,105.59,105.63,105.58,105.62,38000.0,80.0707,80.101,80.0631,80.0934,38000.0
2020-09-02 11:15:00,105.62,105.63,105.57,105.62,42469.0,80.0934,80.101,80.0555,80.0934,42469.0
2020-09-02 11:20:00,105.62,105.64,105.6,105.61,40140.0,80.0934,80.1086,80.0783,80.0858,40140.0
2020-09-02 11:25:00,105.61,105.63,105.58,105.62,68840.0,80.0858,80.101,80.0631,80.0934,68840.0
2020-09-02 11:30:00,105.61,105.67,105.6,105.62,60775.0,80.0858,80.1313,80.0783,80.0934,60775.0
2020-09-02 11:35:00,105.62,105.63,105.54,105.55,48270.0,80.0934,80.101,80.0328,80.0403,48270.0
2020-09-02 11:40:00,105.54,105.6,105.53,105.59,71366.0,80.0328,80.0783,80.0252,80.0707,71366.0
2020-09-02 11:45:00,105.59,105.65,105.58,105.64,63013.0,80.0707,80.1162,80.0631,80.1086,63013.0
2020-09-02 11:50:00,105.64,105.66,105.61,105.65,16222.0,80.1086,80.1237,80.0858,80.1162,16222.0
2020-09-02 11:55:00,105.65,105.68,105.64,105.66,28011.0,80.1162,80.1389,80.1086,80.1237,28011.0
2020-09-02 12:00:00,105.67,105.71,105.62,105.71,114021.0,80.1313,80.1617,80.0934,80.1617,114021.0
2020-09-02 12:05:00,105.71,105.73,105.71,105.73,13312.0,80.1617,80.1768,80.1617,80.1768,13312.0
2020-09-02 12:10:00,105.73,105.77,105.73,105.77,21676.0,80.1768,80.2072,80.1768,80.2072,21676.0
2020-09-02 12:15:00,105.78,105.86,105.78,105.86,42405.0,80.2147,80.2754,80.2147,80.2754,42405.0
2020-09-02 12:20:00,105.86,105.88,105.81,105.83,21612.0,80.2754,80.2906,80.2375,80.2527,21612.0
2020-09-02 12:25:00,105.82,105.85,105.79,105.85,40001.0,80.2451,80.2678,80.2223,80.2678,40001.0
2020-09-02 12:30:00,105.85,105.86,105.84,105.86,63489.0,80.2678,80.2754,80.2602,80.2754,63489.0
2020-09-02 12:35:00,105.86,105.88,105.84,105.84,28365.0,80.2754,80.2906,80.2602,80.2602,28365.0
2020-09-02 12:40:00,105.84,105.85,105.83,105.85,38289.0,80.2602,80.2678,80.2527,80.2678,38289.0
2020-09-02 12:45:00,105.85,105.87,105.84,105.85,12104.0,80.2678,80.283,80.2602,80.2678,12104.0
2020-09-02 12:50:00,105.86,105.86,105.84,105.84,11169.0,80.2754,80.2754,80.2602,80.2602,11169.0
2020-09-02 12:55:00,105.84,105.85,105.82,105.82,18897.0,80.2602,80.2678,80.2451,80.2451,18897.0
2020-09-02 13:00:00,105.82,105.83,105.81,105.81,27051.0,80.2451,80.2527,80.2375,80.2375,27051.0
2020-09-02 13:05:00,105.81,105.81,105.77,105.79,44988.0,80.2375,80.2375,80.2072,80.2223,44988.0
2020-09-02 13:10:00,105.8,105.83,105.79,105.83,38043.0,80.2299,80.2527,80.2223,80.2527,38043.0
2020-09-02 13:15:00,105.83,105.85,105.82,105.84,5916.0,80.2527,80.2678,80.2451,80.2602,5916.0
2020-09-02 13:20:00,105.84,105.89,105.84,105.88,14974.0,80.2602,80.2982,80.2602,80.2906,14974.0
2020-09-02 13:25:00,105.88,105.88,105.86,105.88,22900.0,80.2906,80.2906,80.2754,80.2906,22900.0
2020-09-02 13:30:00,105.87,105.89,105.86,105.87,17059.0,80.283,80.2982,80.2754,80.283,17059.0
2020-09-02 13:35:00,105.87,105.88,105.86,105.87,15945.0,80.283,80.2906,80.2754,80.283,15945.0
2020-09-02 13:40:00,105.87,105.88,105.83,105.84,40881.0,80.283,80.2906,80.2527,80.2602,40881.0
2020-09-02 13:45:00,105.84,105.87,105.84,105.86,12357.0,80.2602,80.283,80.2602,80.2754,12357.0
2020-09-02 13:50:00,105.86,105.87,105.84,105.85,5940.0,80.2754,80.283,80.2602,80.2678,5940.0
2020-09-02 13:55:00,105.86,105.87,105.82,105.83,12836.0,80.2754,80.283,80.2451,80.2527,12836.0
2020-09-02 14:00:00,105.82,105.82,105.75,105.82,38399.0,80.2451,80.2451,80.192,80.2451,38399.0
2020-09-02 14:05:00,105.82,105.82,105.78,105.79,30504.0,80.2451,80.2451,80.2147,80.2223,30504.0
2020-09-02 14:10:00,105.8,105.8,105.72,105.73,31881.0,80.2299,80.2299,80.1692,80.1768,31881.0
2020-09-02 14:15:00,105.75,105.77,105.74,105.77,34391.0,80.192,80.2072,80.1844,80.2072,34391.0
2020-09-02 14:20:00,105.78,105.79,105.76,105.77,26389.0,80.2147,80.2223,80.1996,80.2072,26389.0
2020-09-02 14:25:00,105.77,105.81,105.76,105.8,29635.0,80.2072,80.2375,80.1996,80.2299,29635.0
2020-09-02 14:30:00,105.8,105.84,105.79,105.82,26509.0,80.2299,80.2602,80.2223,80.2451,26509.0
2020-09-02 14:35:00,105.81,105.86,105.81,105.86,74140.0,80.2375,80.2754,80.2375,80.2754,74140.0
2020-09-02 14:40:00,105.86,105.88,105.84,105.84,66076.0,80.2754,80.2906,80.2602,80.2602,66076.0
2020-09-02 14:45:00,105.84,105.87,105.82,105.85,42222.0,80.2602,80.283,80.2451,80.2678,42222.0
2020-09-02 14:50:00,105.85,105.89,105.82,105.82,45575.0,80.2678,80.2982,80.2451,80.2451,45575.0
2020-09-02 14:55:00,105.83,105.88,105.82,105.87,48045.0,80.2527,80.2906,80.2451,80.283,48045.0
2020-09-02 15:00:00,105.86,105.91,105.83,105.88,45425.0,80.2754,80.3133,80.2527,80.2906,45425.0
2020-09-02 15:05:00,105.88,105.91,105.86,105.9,34676.0,80.2906,80.3133,80.2754,80.3057,34676.0
2020-09-02 15:10:00,105.91,105.99,105.9,105.99,55399.0,80.3133,80.374,80.3057,80.374,55399.0
2020-09-02 15:15:00,105.99,106.03,105.98,106.02,50997.0,80.374,80.4043,80.3664,80.3967,50997.0
2020-09-02 15:20:00,106.03,106.08,106.02,106.05,85856.0,80.4043,80.4422,80.3967,80.4195,85856.0
2020-09-02 15:25:00,106.06,106.07,106.03,106.05,97487.0,80.4271,80.4347,80.4043,80.4195,97487.0
2020-09-02 15:30:00,106.05,106.06,106.01,106.05,73761.0,80.4195,80.4271,80.3892,80.4195,73761.0
2020-09-02 15:35:00,106.05,106.06,106.01,106.03,106223.0,80.4195,80.4271,80.3892,80.4043,106223.0
2020-09-02 15:40:00,106.03,106.08,106.02,106.07,77679.0,80.4043,80.4422,80.3967,80.4347,77679.0
2020-09-02 15:45:00,106.08,106.1,106.06,106.09,101556.0,80.4422,80.4574,80.4271,80.4498,101556.0
2020-09-02 15:50:00,106.08,106.09,105.99,106.02,409546.0,80.4422,80.4498,80.374,80.3967,409546.0
2020-09-02 15:55:00,106.03,106.04,105.87,106.03,638529.0,80.4043,80.4119,80.283,80.4043,638529.0
2020-09-03 09:30:00,105.7,105.83,105.58,105.58,56262.0,80.1541,80.2527,80.0631,80.0631,56262.0
2020-09-03 09:35:00,105.57,105.64,105.5,105.64,72990.0,80.0555,80.1086,80.0024,80.1086,72990.0
2020-09-03 09:40:00,105.64,105.64,105.51,105.52,50236.0,80.1086,80.1086,80.01,80.0176,50236.0
2020-09-03 09:45:00,105.52,105.62,105.51,105.62,59499.0,80.0176,80.0934,80.01,80.0934,59499.0
2020-09-03 09:50:00,105.61,105.61,105.48,105.48,60362.0,80.0858,80.0858,79.9873,79.9873,60362.0
2020-09-03 09:55:00,105.48,105.54,105.48,105.54,47960.0,79.9873,80.0328,79.9873,80.0328,47960.0
2020-09-03 10:00:00,105.54,105.58,105.52,105.56,889885.0,80.0328,80.0631,80.0176,80.0479,889885.0
2020-09-03 10:05:00,105.56,105.56,105.49,105.5,241748.0,80.0479,80.0479,79.9948,80.0024,241748.0
2020-09-03 10:10:00,105.5,105.53,105.47,105.53,129249.0,80.0024,80.0252,79.9797,80.0252,129249.0
2020-09-03 10:15:00,105.53,105.53,105.46,105.49,141473.0,80.0252,80.0252,79.9721,79.9948,141473.0
2020-09-03 10:20:00,105.5,105.5,105.36,105.4,205973.0,80.0024,80.0024,79.8963,79.9266,205973.0
2020-09-03 10:25:00,105.41,105.52,105.41,105.47,126879.0,79.9342,80.0176,79.9342,79.9797,126879.0
2020-09-03 10:30:00,105.47,105.54,105.43,105.48,246781.0,79.9797,80.0328,79.9493,79.9873,246781.0
2020-09-03 10:35:00,105.49,105.53,105.4,105.42,226445.0,79.9948,80.0252,79.9266,79.9418,226445.0
2020-09-03 10:40:00,105.43,105.48,105.38,105.39,207767.0,79.9493,79.9873,79.9114,79.919,207767.0
2020-09-03 10:45:00,105.39,105.39,105.28,105.31,129396.0,79.919,79.919,79.8356,79.8583,129396.0
2020-09-03 10:50:00,105.31,105.39,105.29,105.38,98421.0,79.8583,79.919,79.8432,79.9114,98421.0
2020-09-03 10:55:00,105.38,105.41,105.29,105.37,57378.0,79.9114,79.9342,79.8432,79.9038,57378.0
2020-09-03 11:00:00,105.37,105.37,105.24,105.25,105739.0,79.9038,79.9038,79.8053,79.8128,105739.0
2020-09-03 11:05:00,105.25,105.27,105.08,105.15,182014.0,79.8128,79.828,79.6839,79.737,182014.0
2020-09-03 11:10:00,105.16,105.22,105.14,105.19,105794.0,79.7446,79.7901,79.7294,79.7673,105794.0
2020-09-03 11:15:00,105.18,105.18,104.9,104.93,159405.0,79.7598,79.7598,79.5474,79.5702,159405.0
2020-09-03 11:20:00,104.92,105.13,104.9,105.1,147811.0,79.5626,79.7218,79.5474,79.6991,147811.0
2020-09-03 11:25:00,105.1,105.18,105.08,105.16,60319.0,79.6991,79.7598,79.6839,79.7446,60319.0
2020-09-03 11:30:00,105.14,105.18,105.09,105.12,51436.0,79.7294,79.7598,79.6915,79.7143,51436.0
2020-09-03 11:35:00,105.11,105.22,105.02,105.2,82167.0,79.7067,79.7901,79.6384,79.7749,82167.0
2020-09-03 11:40:00,105.21,105.34,105.21,105.25,51023.0,79.7825,79.8811,79.7825,79.8128,51023.0
2020-09-03 11:45:00,105.26,105.33,105.21,105.27,61918.0,79.8204,79.8735,79.7825,79.828,61918.0
2020-09-03 11:50:00,105.25,105.33,105.24,105.33,20188.0,79.8128,79.8735,79.8053,79.8735,20188.0
2020-09-03 11:55:00,105.33,105.33,105.22,105.32,27218.0,79.8735,79.8735,79.7901,79.8659,27218.0
2020-09-03 12:00:00,105.31,105.34,105.21,105.26,36715.0,79.8583,79.8811,79.7825,79.8204,36715.0
2020-09-03 12:05:00,105.26,105.29,105.13,105.2,141023.0,79.8204,79.8432,79.7218,79.7749,141023.0
2020-09-03 12:10:00,105.2,105.29,105.2,105.28,95576.0,79.7749,79.8432,79.7749,79.8356,95576.0
2020-09-03 12:15:00,105.28,105.31,105.22,105.27,72040.0,79.8356,79.8583,79.7901,79.828,72040.0
2020-09-03 12:20:00,105.27,105.29,105.22,105.23,59262.0,79.828,79.8432,79.7901,79.7977,59262.0
2020-09-03 12:25:00,105.23,105.28,105.21,105.24,125132.0,79.7977,79.8356,79.7825,79.8053,125132.0
2020-09-03 12:30:00,105.23,105.25,105.07,105.08,103159.0,79.7977,79.8128,79.6763,79.6839,103159.0
2020-09-03 12:35:00,105.08,105.2,105.04,105.15,85282.0,79.6839,79.7749,79.6536,79.737,85282.0
2020-09-03 12:40:00,105.16,105.17,105.09,105.09,17602.0,79.7446,79.7522,79.6915,79.6915,17602.0
2020-09-03 12:45:00,105.09,105.16,105.02,105.02,62190.0,79.6915,79.7446,79.6384,79.6384,62190.0
2020-09-03 12:50:00,105.05,105.07,105.01,105.04,18569.0,79.6612,79.6763,79.6308,79.6536,18569.0
2020-09-03 12:55:00,105.03,105.1,105.0,105.02,26091.0,79.646,79.6991,79.6233,79.6384,26091.0
2020-09-03 13:00:00,105.04,105.04,104.86,104.89,65623.0,79.6536,79.6536,79.5171,79.5398,65623.0
2020-09-03 13:05:00,104.89,105.09,104.89,105.08,34207.0,79.5398,79.6915,79.5398,79.6839,34207.0
2020-09-03 13:10:00,105.08,105.25,105.08,105.24,35665.0,79.6839,79.8128,79.6839,79.8053,35665.0
2020-09-03 13:15:00,105.23,105.23,105.12,105.14,30220.0,79.7977,79.7977,79.7143,79.7294,30220.0
2020-09-03 13:20:00,105.15,105.28,105.13,105.23,48906.0,79.737,79.8356,79.7218,79.7977,48906.0
2020-09-03 13:25:00,105.22,105.3,105.17,105.3,26235.0,79.7901,79.8508,79.7522,79.8508,26235.0
2020-09-03 13:30:00,105.29,105.29,105.12,105.13,93733.0,79.8432,79.8432,79.7143,79.7218,93733.0
2020-09-03 13:35:00,105.13,105.19,105.12,105.14,102216.0,79.7218,79.7673,79.7143,79.7294,102216.0
2020-09-03 13:40:00,105.15,105.21,105.11,105.13,102647.0,79.737,79.7825,79.7067,79.7218,102647.0
2020-09-03 13:45:00,105.14,105.2,105.13,105.13,83745.0,79.7294,79.7749,79.7218,79.7218,83745.0
2020-09-03 13:50:00,105.14,105.34,105.13,105.34,79369.0,79.7294,79.8811,79.7218,79.8811,79369.0
2020-09-03 13:55:00,105.34,105.35,105.29,105.32,72883.0,79.8811,79.8887,79.8432,79.8659,72883.0
2020-09-03 14:00:00,105.31,105.36,105.28,105.31,53062.0,79.8583,79.8963,79.8356,79.8583,53062.0
2020-09-03 14:05:00,105.31,105.38,105.26,105.36,71106.0,79.8583,79.9114,79.8204,79.8963,71106.0
2020-09-03 14:10:00,105.35,105.4,105.31,105.32,35280.0,79.8887,79.9266,79.8583,79.8659,35280.0
2020-09-03 14:15:00,105.32,105.32,105.18,105.23,72285.0,79.8659,79.8659,79.7598,79.7977,72285.0
2020-09-03 14:20:00,105.24,105.28,105.21,105.22,27352.0,79.8053,79.8356,79.7825,79.7901,27352.0
2020-09-03 14:25:00,105.21,105.33,105.19,105.33,41378.0,79.7825,79.8735,79.7673,79.8735,41378.0
2020-09-03 14:30:00,105.32,105.47,105.31,105.41,28517.0,79.8659,79.9797,79.8583,79.9342,28517.0
2020-09-03 14:35:00,105.41,105.46,105.39,105.39,40655.0,79.9342,79.9721,79.919,79.919,40655.0
2020-09-03 14:40:00,105.39,105.43,105.35,105.39,58759.0,79.919,79.9493,79.8887,79.919,58759.0
2020-09-03 14:45:00,105.38,105.42,105.33,105.35,23236.0,79.9114,79.9418,79.8735,79.8887,23236.0
2020-09-03 14:50:00,105.35,105.39,105.3,105.32,46738.0,79.8887,79.919,79.8508,79.8659,46738.0
2020-09-03 14:55:00,105.32,105.33,105.23,105.25,77767.0,79.8659,79.8735,79.7977,79.8128,77767.0
2020-09-03 15:00:00,105.25,105.28,105.14,105.17,108074.0,79.8128,79.8356,79.7294,79.7522,108074.0
2020-09-03 15:05:00,105.18,105.26,105.12,105.21,120706.0,79.7598,79.8204,79.7143,79.7825,120706.0
2020-09-03 15:10:00,105.2,105.36,105.17,105.36,48927.0,79.7749,79.8963,79.7522,79.8963,48927.0
2020-09-03 15:15:00,105.37,105.4,105.29,105.34,71128.0,79.9038,79.9266,79.8432,79.8811,71128.0
2020-09-03 15:20:00,105.33,105.35,105.2,105.2,68730.0,79.8735,79.8887,79.7749,79.7749,68730.0
2020-09-03 15:25:00,105.21,105.25,105.08,105.09,166364.0,79.7825,79.8128,79.6839,79.6915,166364.0
2020-09-03 15:30:00,105.08,105.18,105.08,105.1,84194.0,79.6839,79.7598,79.6839,79.6991,84194.0
2020-09-03 15:35:00,105.1,105.34,105.1,105.29,124579.0,79.6991,79.8811,79.6991,79.8432,124579.0
2020-09-03 15:40:00,105.29,105.37,105.26,105.36,130687.0,79.8432,79.9038,79.8204,79.8963,130687.0
2020-09-03 15:45:00,105.36,105.4,105.29,105.3,84324.0,79.8963,79.9266,79.8432,79.8508,84324.0
2020-09-03 15:50:00,105.29,105.47,105.22,105.4,163587.0,79.8432,79.9797,79.7901,79.9266,163587.0
2020-09-03 15:55:00,105.4,105.48,105.33,105.37,191934.0,79.9266,79.9873,79.8735,79.9038,191934.0
2020-09-04 09:30:00,105.28,105.51,105.23,105.49,115802.0,79.8356,80.01,79.7977,79.9948,115802.0
2020-09-04 09:35:00,105.5,105.55,105.38,105.39,60538.0,80.0024,80.0403,79.9114,79.919,60538.0
2020-09-04 09:40:00,105.38,105.45,105.29,105.32,94844.0,79.9114,79.9645,79.8432,79.8659,94844.0
2020-09-04 09:45:00,105.32,105.35,105.16,105.21,74851.0,79.8659,79.8887,79.7446,79.7825,74851.0
2020-09-04 09:50:00,105.22,105.23,105.0,105.02,25794.0,79.7901,79.7977,79.6233,79.6384,25794.0
2020-09-04 09:55:00,105.04,105.06,104.95,104.99,68711.0,79.6536,79.6688,79.5853,79.6157,68711.0
2020-09-04 10:00:00,105.0,105.16,104.98,105.13,183114.0,79.6233,79.7446,79.6081,79.7218,183114.0
2020-09-04 10:05:00,105.1,105.1,104.98,105.02,62543.0,79.6991,79.6991,79.6081,79.6384,62543.0
2020-09-04 10:10:00,105.0,105.03,104.82,104.83,87935.0,79.6233,79.646,79.4868,79.4943,87935.0
2020-09-04 10:15:00,104.83,104.9,104.66,104.67,110956.0,79.4943,79.5474,79.3654,79.373,110956.0
2020-09-04 10:20:00,104.68,104.84,104.67,104.7,226984.0,79.3806,79.5019,79.373,79.3958,226984.0
2020-09-04 10:25:00,104.72,104.85,104.61,104.66,105644.0,79.4109,79.5095,79.3275,79.3654,105644.0
2020-09-04 10:30:00,104.67,104.73,104.58,104.59,67269.0,79.373,79.4185,79.3048,79.3124,67269.0
2020-09-04 10:35:00,104.59,104.62,104.36,104.51,142687.0,79.3124,79.3351,79.1379,79.2517,142687.0
2020-09-04 10:40:00,104.5,104.59,104.44,104.48,366498.0,79.2441,79.3124,79.1986,79.2289,366498.0
2020-09-04 10:45:00,104.47,104.68,104.46,104.67,118760.0,79.2214,79.3806,79.2138,79.373,118760.0
2020-09-04 10:50:00,104.67,104.76,104.6,104.69,107673.0,79.373,79.4413,79.3199,79.3882,107673.0
2020-09-04 10:55:00,104.69,104.87,104.68,104.82,50833.0,79.3882,79.5247,79.3806,79.4868,50833.0
2020-09-04 11:00:00,104.81,104.84,104.7,104.83,77041.0,79.4792,79.5019,79.3958,79.4943,77041.0
2020-09-04 11:05:00,104.83,104.84,104.71,104.74,88310.0,79.4943,79.5019,79.4033,79.4261,88310.0
2020-09-04 11:10:00,104.73,104.83,104.71,104.81,63399.0,79.4185,79.4943,79.4033,79.4792,63399.0
2020-09-04 11:15:00,104.8,104.85,104.72,104.84,55998.0,79.4716,79.5095,79.4109,79.5019,55998.0
2020-09-04 11:20:00,104.84,104.84,104.77,104.78,80101.0,79.5019,79.5019,79.4488,79.4564,80101.0
2020-09-04 11:25:00,104.78,104.84,104.69,104.84,120157.0,79.4564,79.5019,79.3882,79.5019,120157.0
2020-09-04 11:30:00,104.85,105.0,104.84,104.99,148150.0,79.5095,79.6233,79.5019,79.6157,148150.0
2020-09-04 11:35:00,104.98,105.11,104.96,105.09,39047.0,79.6081,79.7067,79.5929,79.6915,39047.0
2020-09-04 11:40:00,105.09,105.1,104.94,104.97,85616.0,79.6915,79.6991,79.5778,79.6005,85616.0
2020-09-04 11:45:00,104.98,105.1,104.98,105.1,52700.0,79.6081,79.6991,79.6081,79.6991,52700.0
2020-09-04 11:50:00,105.09,105.2,105.06,105.19,58911.0,79.6915,79.7749,79.6688,79.7673,58911.0
2020-09-04 11:55:00,105.19,105.21,105.13,105.16,96759.0,79.7673,79.7825,79.7218,79.7446,96759.0
2020-09-04 12:00:00,105.15,105.17,105.08,105.08,89033.0,79.737,79.7522,79.6839,79.6839,89033.0
2020-09-04 12:05:00,105.09,105.14,105.05,105.06,191690.0,79.6915,79.7294,79.6612,79.6688,191690.0
2020-09-04 12:10:00,105.09,105.14,105.03,105.11,79666.0,79.6915,79.7294,79.646,79.7067,79666.0
2020-09-04 12:15:00,105.12,105.14,105.01,105.02,39333.0,79.7143,79.7294,79.6308,79.6384,39333.0
2020-09-04 12:20:00,105.03,105.19,105.03,105.18,61380.0,79.646,79.7673,79.646,79.7598,61380.0
2020-09-04 12:25:00,105.17,105.3,105.16,105.29,152247.0,79.7522,79.8508,79.7446,79.8432,152247.0
2020-09-04 12:30:00,105.29,105.33,105.21,105.32,74031.0,79.8432,79.8735,79.7825,79.8659,74031.0
2020-09-04 12:35:00,105.32,105.42,105.31,105.34,40767.0,79.8659,79.9418,79.8583,79.8811,40767.0
2020-09-04 12:40:00,105.34,105.41,105.32,105.34,77674.0,79.8811,79.9342,79.8659,79.8811,77674.0
2020-09-04 12:45:00,105.34,105.39,105.3,105.31,146085.0,79.8811,79.919,79.8508,79.8583,146085.0
2020-09-04 12:50:00,105.3,105.32,105.25,105.28,38479.0,79.8508,79.8659,79.8128,79.8356,38479.0
2020-09-04 12:55:00,105.28,105.3,105.26,105.28,55102.0,79.8356,79.8508,79.8204,79.8356,55102.0
2020-09-04 13:00:00,105.27,105.28,105.21,105.25,48713.0,79.828,79.8356,79.7825,79.8128,48713.0
2020-09-04 13:05:00,105.26,105.27,105.22,105.26,30329.0,79.8204,79.828,79.7901,79.8204,30329.0
2020-09-04 13:10:00,105.27,105.28,105.23,105.27,11538.0,79.828,79.8356,79.7977,79.828,11538.0
2020-09-04 13:15:00,105.27,105.27,105.15,105.15,66237.0,79.828,79.828,79.737,79.737,66237.0
2020-09-04 13:20:00,105.15,105.22,105.15,105.2,22834.0,79.737,79.7901,79.737,79.7749,22834.0
2020-09-04 13:25:00,105.2,105.23,105.18,105.19,27516.0,79.7749,79.7977,79.7598,79.7673,27516.0
2020-09-04 13:30:00,105.18,105.19,105.14,105.18,61712.0,79.7598,79.7673,79.7294,79.7598,61712.0
2020-09-04 13:35:00,105.19,105.24,105.13,105.24,28654.0,79.7673,79.8053,79.7218,79.8053,28654.0
2020-09-04 13:40:00,105.24,105.25,105.2,105.24,8858.0,79.8053,79.8128,79.7749,79.8053,8858.0
2020-09-04 13:45:00,105.23,105.3,105.22,105.27,40924.0,79.7977,79.8508,79.7901,79.828,40924.0
2020-09-04 13:50:00,105.27,105.27,105.2,105.25,28086.0,79.828,79.828,79.7749,79.8128,28086.0
2020-09-04 13:55:00,105.26,105.34,105.24,105.34,20167.0,79.8204,79.8811,79.8053,79.8811,20167.0
2020-09-04 14:00:00,105.32,105.37,105.3,105.33,16529.0,79.8659,79.9038,79.8508,79.8735,16529.0
2020-09-04 14:05:00,105.31,105.39,105.28,105.34,17914.0,79.8583,79.919,79.8356,79.8811,17914.0
2020-09-04 14:10:00,105.32,105.34,105.26,105.27,30979.0,79.8659,79.8811,79.8204,79.828,30979.0
2020-09-04 14:15:00,105.27,105.31,105.25,105.29,56495.0,79.828,79.8583,79.8128,79.8432,56495.0
2020-09-04 14:20:00,105.28,105.29,105.21,105.26,31237.0,79.8356,79.8432,79.7825,79.8204,31237.0
2020-09-04 14:25:00,105.25,105.34,105.24,105.33,31574.0,79.8128,79.8811,79.8053,79.8735,31574.0
2020-09-04 14:30:00,105.31,105.34,105.27,105.33,42470.0,79.8583,79.8811,79.828,79.8735,42470.0
2020-09-04 14:35:00,105.34,105.43,105.34,105.42,53399.0,79.8811,79.9493,79.8811,79.9418,53399.0
2020-09-04 14:40:00,105.41,105.47,105.41,105.42,75743.0,79.9342,79.9797,79.9342,79.9418,75743.0
2020-09-04 14:45:00,105.42,105.52,105.42,105.48,88269.0,79.9418,80.0176,79.9418,79.9873,88269.0
2020-09-04 14:50:00,105.48,105.52,105.45,105.49,24702.0,79.9873,80.0176,79.9645,79.9948,24702.0
2020-09-04 14:55:00,105.49,105.59,105.49,105.58,35130.0,79.9948,80.0707,79.9948,80.0631,35130.0
2020-09-04 15:00:00,105.59,105.59,105.46,105.52,27159.0,80.0707,80.0707,79.9721,80.0176,27159.0
2020-09-04 15:05:00,105.52,105.55,105.46,105.5,26579.0,80.0176,80.0403,79.9721,80.0024,26579.0
2020-09-04 15:10:00,105.5,105.5,105.39,105.39,23532.0,80.0024,80.0024,79.919,79.919,23532.0
2020-09-04 15:15:00,105.39,105.53,105.39,105.49,73201.0,79.919,80.0252,79.919,79.9948,73201.0
2020-09-04 15:20:00,105.48,105.52,105.47,105.51,82458.0,79.9873,80.0176,79.9797,80.01,82458.0
2020-09-04 15:25:00,105.51,105.59,105.44,105.53,179374.0,80.01,80.0707,79.9569,80.0252,179374.0
2020-09-04 15:30:00,105.53,105.53,105.43,105.47,101416.0,80.0252,80.0252,79.9493,79.9797,101416.0
2020-09-04 15:35:00,105.48,105.5,105.35,105.37,76023.0,79.9873,80.0024,79.8887,79.9038,76023.0
2020-09-04 15:40:00,105.36,105.39,105.31,105.32,60666.0,79.8963,79.919,79.8583,79.8659,60666.0
2020-09-04 15:45:00,105.32,105.38,105.18,105.18,125665.0,79.8659,79.9114,79.7598,79.7598,125665.0
2020-09-04 15:50:00,105.16,105.19,105.1,105.12,85803.0,79.7446,79.7673,79.6991,79.7143,85803.0
2020-09-04 15:55:00,105.12,105.19,105.01,105.07,272494.0,79.7143,79.7673,79.6308,79.6763,272494.0
2020-09-08 09:30:00,104.6,104.63,104.42,104.44,200348.0,79.3199,79.3427,79.1834,79.1986,200348.0
2020-09-08 09:35:00,104.44,104.57,104.42,104.48,247965.0,79.1986,79.2972,79.1834,79.2289,247965.0
2020-09-08 09:40:00,104.47,104.47,104.29,104.3,195076.0,79.2214,79.2214,79.0849,79.0924,195076.0
2020-09-08 09:45:00,104.3,104.44,104.27,104.35,253197.0,79.0924,79.1986,79.0697,79.1304,253197.0
2020-09-08 09:50:00,104.34,104.45,104.34,104.44,123646.0,79.1228,79.2062,79.1228,79.1986,123646.0
2020-09-08 09:55:00,104.44,104.6,104.43,104.57,132304.0,79.1986,79.3199,79.191,79.2972,132304.0
2020-09-08 10:00:00,104.57,104.58,104.46,104.47,119471.0,79.2972,79.3048,79.2138,79.2214,119471.0
2020-09-08 10:05:00,104.46,104.54,104.41,104.54,113807.0,79.2138,79.2744,79.1759,79.2744,113807.0
2020-09-08 10:10:00,104.54,104.61,104.52,104.6,239660.0,79.2744,79.3275,79.2593,79.3199,239660.0
2020-09-08 10:15:00,104.59,104.62,104.54,104.55,108383.0,79.3124,79.3351,79.2744,79.282,108383.0
2020-09-08 10:20:00,104.54,104.6,104.47,104.57,122248.0,79.2744,79.3199,79.2214,79.2972,122248.0
2020-09-08 10:25:00,104.58,104.63,104.56,104.62,90068.0,79.3048,79.3427,79.2896,79.3351,90068.0
2020-09-08 10:30:00,104.62,104.66,104.49,104.52,710854.0,79.3351,79.3654,79.2365,79.2593,710854.0
2020-09-08 10:35:00,104.52,104.54,104.44,104.53,121298.0,79.2593,79.2744,79.1986,79.2669,121298.0
2020-09-08 10:40:00,104.53,104.54,104.33,104.43,196403.0,79.2669,79.2744,79.1152,79.191,196403.0
2020-09-08 10:45:00,104.42,104.45,104.32,104.33,147540.0,79.1834,79.2062,79.1076,79.1152,147540.0
2020-09-08 10:50:00,104.33,104.44,104.32,104.41,85218.0,79.1152,79.1986,79.1076,79.1759,85218.0
2020-09-08 10:55:00,104.42,104.47,104.38,104.4,75424.0,79.1834,79.2214,79.1531,79.1683,75424.0
2020-09-08 11:00:00,104.4,104.5,104.35,104.49,93201.0,79.1683,79.2441,79.1304,79.2365,93201.0
2020-09-08 11:05:00,104.49,104.54,104.45,104.54,128229.0,79.2365,79.2744,79.2062,79.2744,128229.0
2020-09-08 11:10:00,104.55,104.59,104.5,104.56,54417.0,79.282,79.3124,79.2441,79.2896,54417.0
2020-09-08 11:15:00,104.55,104.64,104.55,104.61,132397.0,79.282,79.3503,79.282,79.3275,132397.0
2020-09-08 11:20:00,104.62,104.63,104.58,104.62,66355.0,79.3351,79.3427,79.3048,79.3351,66355.0
2020-09-08 11:25:00,104.62,104.64,104.57,104.59,34112.0,79.3351,79.3503,79.2972,79.3124,34112.0
2020-09-08 11:30:00,104.57,104.59,104.48,104.5,94921.0,79.2972,79.3124,79.2289,79.2441,94921.0
2020-09-08 11:35:00,104.5,104.55,104.49,104.5,46537.0,79.2441,79.282,79.2365,79.2441,46537.0
2020-09-08 11:40:00,104.49,104.52,104.43,104.51,83471.0,79.2365,79.2593,79.191,79.2517,83471.0
2020-09-08 11:45:00,104.51,104.57,104.51,104.54,101172.0,79.2517,79.2972,79.2517,79.2744,101172.0
2020-09-08 11:50:00,104.55,104.56,104.5,104.51,119256.0,79.282,79.2896,79.2441,79.2517,119256.0
2020-09-08 11:55:00,104.5,104.63,104.5,104.62,63984.0,79.2441,79.3427,79.2441,79.3351,63984.0
2020-09-08 12:00:00,104.61,104.67,104.59,104.64,48432.0,79.3275,79.373,79.3124,79.3503,48432.0
2020-09-08 12:05:00,104.64,104.76,104.63,104.76,66912.0,79.3503,79.4413,79.3427,79.4413,66912.0
2020-09-08 12:10:00,104.77,104.81,104.74,104.74,51216.0,79.4488,79.4792,79.4261,79.4261,51216.0
2020-09-08 12:15:00,104.74,104.77,104.71,104.76,25699.0,79.4261,79.4488,79.4033,79.4413,25699.0
2020-09-08 12:20:00,104.76,104.82,104.73,104.81,112622.0,79.4413,79.4868,79.4185,79.4792,112622.0
2020-09-08 12:25:00,104.81,104.83,104.75,104.76,50157.0,79.4792,79.4943,79.4337,79.4413,50157.0
2020-09-08 12:30:00,104.76,104.82,104.73,104.8,49526.0,79.4413,79.4868,79.4185,79.4716,49526.0
2020-09-08 12:35:00,104.78,104.82,104.75,104.78,32622.0,79.4564,79.4868,79.4337,79.4564,32622.0
2020-09-08 12:40:00,104.78,104.78,104.71,104.75,29161.0,79.4564,79.4564,79.4033,79.4337,29161.0
2020-09-08 12:45:00,104.76,104.82,104.75,104.8,43521.0,79.4413,79.4868,79.4337,79.4716,43521.0
2020-09-08 12:50:00,104.8,104.8,104.73,104.74,40895.0,79.4716,79.4716,79.4185,79.4261,40895.0
2020-09-08 12:55:00,104.74,104.76,104.71,104.74,42262.0,79.4261,79.4413,79.4033,79.4261,42262.0
2020-09-08 13:00:00,104.76,104.76,104.69,104.69,9462.0,79.4413,79.4413,79.3882,79.3882,9462.0
2020-09-08 13:05:00,104.69,104.69,104.64,104.64,52267.0,79.3882,79.3882,79.3503,79.3503,52267.0
2020-09-08 13:10:00,104.64,104.73,104.63,104.73,35901.0,79.3503,79.4185,79.3427,79.4185,35901.0
2020-09-08 13:15:00,104.73,104.76,104.72,104.76,72772.0,79.4185,79.4413,79.4109,79.4413,72772.0
2020-09-08 13:20:00,104.76,104.76,104.71,104.76,35360.0,79.4413,79.4413,79.4033,79.4413,35360.0
2020-09-08 13:25:00,104.76,104.78,104.72,104.73,13664.0,79.4413,79.4564,79.4109,79.4185,13664.0
2020-09-08 13:30:00,104.72,104.78,104.69,104.77,20618.0,79.4109,79.4564,79.3882,79.4488,20618.0
2020-09-08 13:35:00,104.76,104.79,104.73,104.74,39378.0,79.4413,79.464,79.4185,79.4261,39378.0
2020-09-08 13:40:00,104.75,104.79,104.74,104.78,19405.0,79.4337,79.464,79.4261,79.4564,19405.0
2020-09-08 13:45:00,104.78,104.8,104.75,104.79,41541.0,79.4564,79.4716,79.4337,79.464,41541.0
2020-09-08 13:50:00,104.79,104.83,104.76,104.83,29371.0,79.464,79.4943,79.4413,79.4943,29371.0
2020-09-08 13:55:00,104.83,104.84,104.79,104.82,30636.0,79.4943,79.5019,79.464,79.4868,30636.0
2020-09-08 14:00:00,104.83,104.83,104.75,104.77,37574.0,79.4943,79.4943,79.4337,79.4488,37574.0
2020-09-08 14:05:00,104.77,104.77,104.72,104.74,22615.0,79.4488,79.4488,79.4109,79.4261,22615.0
2020-09-08 14:10:00,104.75,104.76,104.67,104.68,13255.0,79.4337,79.4413,79.373,79.3806,13255.0
2020-09-08 14:15:00,104.68,104.69,104.62,104.65,22257.0,79.3806,79.3882,79.3351,79.3578,22257.0
2020-09-08 14:20:00,104.66,104.69,104.62,104.64,68389.0,79.3654,79.3882,79.3351,79.3503,68389.0
2020-09-08 14:25:00,104.65,104.68,104.63,104.66,11155.0,79.3578,79.3806,79.3427,79.3654,11155.0
2020-09-08 14:30:00,104.64,104.65,104.6,104.64,70938.0,79.3503,79.3578,79.3199,79.3503,70938.0
2020-09-08 14:35:00,104.63,104.64,104.48,104.49,94450.0,79.3427,79.3503,79.2289,79.2365,94450.0
2020-09-08 14:40:00,104.5,104.51,104.38,104.38,23628.0,79.2441,79.2517,79.1531,79.1531,23628.0
2020-09-08 14:45:00,104.38,104.51,104.38,104.49,151200.0,79.1531,79.2517,79.1531,79.2365,151200.0
2020-09-08 14:50:00,104.49,104.49,104.43,104.48,56775.0,79.2365,79.2365,79.191,79.2289,56775.0
2020-09-08 14:55:00,104.47,104.65,104.45,104.63,77831.0,79.2214,79.3578,79.2062,79.3427,77831.0
2020-09-08 15:00:00,104.62,104.62,104.44,104.45,58377.0,79.3351,79.3351,79.1986,79.2062,58377.0
2020-09-08 15:05:00,104.46,104.52,104.45,104.49,57451.0,79.2138,79.2593,79.2062,79.2365,57451.0
2020-09-08 15:10:00,104.5,104.6,104.5,104.56,104646.0,79.2441,79.3199,79.2441,79.2896,104646.0
2020-09-08 15:15:00,104.55,104.58,104.45,104.52,93972.0,79.282,79.3048,79.2062,79.2593,93972.0
2020-09-08 15:20:00,104.52,104.57,104.48,104.55,72969.0,79.2593,79.2972,79.2289,79.282,72969.0
2020-09-08 15:25:00,104.56,104.58,104.5,104.57,578691.0,79.2896,79.3048,79.2441,79.2972,578691.0
2020-09-08 15:30:00,104.56,104.6,104.5,104.5,129030.0,79.2896,79.3199,79.2441,79.2441,129030.0
2020-09-08 15:35:00,104.5,104.58,104.49,104.51,65469.0,79.2441,79.3048,79.2365,79.2517,65469.0
2020-09-08 15:40:00,104.51,104.56,104.49,104.54,86142.0,79.2517,79.2896,79.2365,79.2744,86142.0
2020-09-08 15:45:00,104.53,104.54,104.44,104.49,101103.0,79.2669,79.2744,79.1986,79.2365,101103.0
2020-09-08 15:50:00,104.48,104.5,104.42,104.48,126984.0,79.2289,79.2441,79.1834,79.2289,126984.0
2020-09-08 15:55:00,104.48,104.49,104.39,104.43,513464.0,79.2289,79.2365,79.1607,79.191,513464.0
2020-09-09 09:30:00,104.89,104.89,104.75,104.83,181379.0,79.5398,79.5398,79.4337,79.4943,181379.0
2020-09-09 09:35:00,104.84,104.86,104.76,104.77,170154.0,79.5019,79.5171,79.4413,79.4488,170154.0
2020-09-09 09:40:00,104.76,104.81,104.74,104.81,122996.0,79.4413,79.4792,79.4261,79.4792,122996.0
2020-09-09 09:45:00,104.81,104.84,104.74,104.75,81117.0,79.4792,79.5019,79.4261,79.4337,81117.0
2020-09-09 09:50:00,104.74,104.8,104.74,104.79,109096.0,79.4261,79.4716,79.4261,79.464,109096.0
2020-09-09 09:55:00,104.78,104.8,104.75,104.79,73582.0,79.4564,79.4716,79.4337,79.464,73582.0
2020-09-09 10:00:00,104.8,104.9,104.79,104.9,209568.0,79.4716,79.5474,79.464,79.5474,209568.0
2020-09-09 10:05:00,104.9,104.92,104.82,104.84,160882.0,79.5474,79.5626,79.4868,79.5019,160882.0
2020-09-09 10:10:00,104.84,104.9,104.84,104.86,111462.0,79.5019,79.5474,79.5019,79.5171,111462.0
2020-09-09 10:15:00,104.87,104.96,104.86,104.94,76703.0,79.5247,79.5929,79.5171,79.5778,76703.0
2020-09-09 10:20:00,104.94,104.96,104.91,104.92,82873.0,79.5778,79.5929,79.555,79.5626,82873.0
2020-09-09 10:25:00,104.92,104.98,104.91,104.95,88989.0,79.5626,79.6081,79.555,79.5853,88989.0
2020-09-09 10:30:00,104.95,105.03,104.94,104.95,84463.0,79.5853,79.646,79.5778,79.5853,84463.0
2020-09-09 10:35:00,104.95,105.0,104.93,105.0,51063.0,79.5853,79.6233,79.5702,79.6233,51063.0
2020-09-09 10:40:00,104.99,105.02,104.98,104.98,52318.0,79.6157,79.6384,79.6081,79.6081,52318.0
2020-09-09 10:45:00,104.99,105.01,104.93,104.95,72634.0,79.6157,79.6308,79.5702,79.5853,72634.0
2020-09-09 10:50:00,104.95,104.98,104.92,104.92,36299.0,79.5853,79.6081,79.5626,79.5626,36299.0
2020-09-09 10:55:00,104.93,104.96,104.87,104.89,65954.0,79.5702,79.5929,79.5247,79.5398,65954.0
2020-09-09 11:00:00,104.89,105.03,104.89,105.02,95149.0,79.5398,79.646,79.5398,79.6384,95149.0
2020-09-09 11:05:00,105.02,105.02,104.86,104.87,92253.0,79.6384,79.6384,79.5171,79.5247,92253.0
2020-09-09 11:10:00,104.87,104.9,104.85,104.89,56960.0,79.5247,79.5474,79.5095,79.5398,56960.0
2020-09-09 11:15:00,104.89,104.91,104.86,104.91,50555.0,79.5398,79.555,79.5171,79.555,50555.0
2020-09-09 11:20:00,104.9,104.96,104.88,104.95,37224.0,79.5474,79.5929,79.5323,79.5853,37224.0
2020-09-09 11:25:00,104.95,104.99,104.94,104.98,46947.0,79.5853,79.6157,79.5778,79.6081,46947.0
2020-09-09 11:30:00,104.98,104.99,104.97,104.98,45524.0,79.6081,79.6157,79.6005,79.6081,45524.0
2020-09-09 11:35:00,104.98,105.0,104.96,104.99,47878.0,79.6081,79.6233,79.5929,79.6157,47878.0
2020-09-09 11:40:00,105.0,105.0,104.95,104.98,56576.0,79.6233,79.6233,79.5853,79.6081,56576.0
2020-09-09 11:45:00,104.98,105.0,104.98,105.0,43251.0,79.6081,79.6233,79.6081,79.6233,43251.0
2020-09-09 11:50:00,105.0,105.02,104.98,105.0,59028.0,79.6233,79.6384,79.6081,79.6233,59028.0
2020-09-09 11:55:00,105.0,105.0,104.97,104.98,18509.0,79.6233,79.6233,79.6005,79.6081,18509.0
2020-09-09 12:00:00,104.98,105.02,104.97,105.02,44233.0,79.6081,79.6384,79.6005,79.6384,44233.0
2020-09-09 12:05:00,105.02,105.04,105.0,105.02,25174.0,79.6384,79.6536,79.6233,79.6384,25174.0
2020-09-09 12:10:00,105.02,105.03,105.02,105.03,19142.0,79.6384,79.646,79.6384,79.646,19142.0
2020-09-09 12:15:00,105.03,105.1,105.02,105.1,40891.0,79.646,79.6991,79.6384,79.6991,40891.0
2020-09-09 12:20:00,105.1,105.1,105.06,105.07,36250.0,79.6991,79.6991,79.6688,79.6763,36250.0
2020-09-09 12:25:00,105.08,105.12,105.07,105.11,72982.0,79.6839,79.7143,79.6763,79.7067,72982.0
2020-09-09 12:30:00,105.12,105.17,105.11,105.14,39809.0,79.7143,79.7522,79.7067,79.7294,39809.0
2020-09-09 12:35:00,105.13,105.18,105.13,105.18,101245.0,79.7218,79.7598,79.7218,79.7598,101245.0
2020-09-09 12:40:00,105.18,105.21,105.17,105.2,59889.0,79.7598,79.7825,79.7522,79.7749,59889.0
2020-09-09 12:45:00,105.2,105.22,105.19,105.2,47734.0,79.7749,79.7901,79.7673,79.7749,47734.0
2020-09-09 12:50:00,105.2,105.2,105.14,105.15,47597.0,79.7749,79.7749,79.7294,79.737,47597.0
2020-09-09 12:55:00,105.16,105.21,105.16,105.21,36716.0,79.7446,79.7825,79.7446,79.7825,36716.0
2020-09-09 13:00:00,105.21,105.22,105.19,105.22,39870.0,79.7825,79.7901,79.7673,79.7901,39870.0
2020-09-09 13:05:00,105.22,105.27,105.2,105.27,85224.0,79.7901,79.828,79.7749,79.828,85224.0
2020-09-09 13:10:00,105.27,105.3,105.25,105.27,71225.0,79.828,79.8508,79.8128,79.828,71225.0
2020-09-09 13:15:00,105.26,105.27,105.19,105.2,118405.0,79.8204,79.828,79.7673,79.7749,118405.0
2020-09-09 13:20:00,105.2,105.26,105.2,105.25,152389.0,79.7749,79.8204,79.7749,79.8128,152389.0
2020-09-09 13:25:00,105.25,105.27,105.23,105.25,81398.0,79.8128,79.828,79.7977,79.8128,81398.0
2020-09-09 13:30:00,105.25,105.28,105.21,105.22,35951.0,79.8128,79.8356,79.7825,79.7901,35951.0
2020-09-09 13:35:00,105.22,105.25,105.21,105.21,32548.0,79.7901,79.8128,79.7825,79.7825,32548.0
2020-09-09 13:40:00,105.21,105.21,105.15,105.16,26221.0,79.7825,79.7825,79.737,79.7446,26221.0
2020-09-09 13:45:00,105.16,105.22,105.15,105.19,62178.0,79.7446,79.7901,79.737,79.7673,62178.0
2020-09-09 13:50:00,105.18,105.21,105.17,105.19,94156.0,79.7598,79.7825,79.7522,79.7673,94156.0
2020-09-09 13:55:00,105.19,105.19,105.13,105.14,70695.0,79.7673,79.7673,79.7218,79.7294,70695.0
2020-09-09 14:00:00,105.15,105.17,105.11,105.12,60784.0,79.737,79.7522,79.7067,79.7143,60784.0
2020-09-09 14:05:00,105.12,105.17,105.1,105.16,66792.0,79.7143,79.7522,79.6991,79.7446,66792.0
2020-09-09 14:10:00,105.16,105.17,105.14,105.14,20392.0,79.7446,79.7522,79.7294,79.7294,20392.0
2020-09-09 14:15:00,105.15,105.21,105.15,105.18,43170.0,79.737,79.7825,79.737,79.7598,43170.0
2020-09-09 14:20:00,105.18,105.19,105.15,105.16,32488.0,79.7598,79.7673,79.737,79.7446,32488.0
2020-09-09 14:25:00,105.17,105.17,105.12,105.14,29806.0,79.7522,79.7522,79.7143,79.7294,29806.0
2020-09-09 14:30:00,105.14,105.21,105.14,105.18,93715.0,79.7294,79.7825,79.7294,79.7598,93715.0
2020-09-09 14:35:00,105.18,105.19,105.17,105.18,25083.0,79.7598,79.7673,79.7522,79.7598,25083.0
2020-09-09 14:40:00,105.18,105.2,105.16,105.2,17609.0,79.7598,79.7749,79.7446,79.7749,17609.0
2020-09-09 14:45:00,105.19,105.2,105.18,105.19,27747.0,79.7673,79.7749,79.7598,79.7673,27747.0
2020-09-09 14:50:00,105.2,105.22,105.18,105.22,26733.0,79.7749,79.7901,79.7598,79.7901,26733.0
2020-09-09 14:55:00,105.22,105.22,105.18,105.18,22155.0,79.7901,79.7901,79.7598,79.7598,22155.0
2020-09-09 15:00:00,105.19,105.22,105.18,105.22,16720.0,79.7673,79.7901,79.7598,79.7901,16720.0
2020-09-09 15:05:00,105.22,105.25,105.21,105.25,25624.0,79.7901,79.8128,79.7825,79.8128,25624.0
2020-09-09 15:10:00,105.25,105.25,105.22,105.23,46412.0,79.8128,79.8128,79.7901,79.7977,46412.0
2020-09-09 15:15:00,105.23,105.24,105.22,105.23,24097.0,79.7977,79.8053,79.7901,79.7977,24097.0
2020-09-09 15:20:00,105.23,105.25,105.22,105.25,33857.0,79.7977,79.8128,79.7901,79.8128,33857.0
2020-09-09 15:25:00,105.25,105.26,105.22,105.25,47158.0,79.8128,79.8204,79.7901,79.8128,47158.0
2020-09-09 15:30:00,105.25,105.3,105.23,105.27,47737.0,79.8128,79.8508,79.7977,79.828,47737.0
2020-09-09 15:35:00,105.27,105.28,105.19,105.19,150238.0,79.828,79.8356,79.7673,79.7673,150238.0
2020-09-09 15:40:00,105.19,105.19,105.1,105.13,277812.0,79.7673,79.7673,79.6991,79.7218,277812.0
2020-09-09 15:45:00,105.13,105.14,105.1,105.13,287567.0,79.7218,79.7294,79.6991,79.7218,287567.0
2020-09-09 15:50:00,105.13,105.18,105.11,105.18,200602.0,79.7218,79.7598,79.7067,79.7598,200602.0
2020-09-09 15:55:00,105.17,105.21,105.14,105.16,519749.0,79.7522,79.7825,79.7294,79.7446,519749.0
2020-09-10 09:30:00,105.35,105.36,105.29,105.35,90201.0,79.8887,79.8963,79.8432,79.8887,90201.0
2020-09-10 09:35:00,105.35,105.35,105.25,105.27,117364.0,79.8887,79.8887,79.8128,79.828,117364.0
2020-09-10 09:40:00,105.28,105.33,105.26,105.27,59034.0,79.8356,79.8735,79.8204,79.828,59034.0
2020-09-10 09:45:00,105.28,105.31,105.24,105.24,30939.0,79.8356,79.8583,79.8053,79.8053,30939.0
2020-09-10 09:50:00,105.24,105.26,105.17,105.24,78721.0,79.8053,79.8204,79.7522,79.8053,78721.0
2020-09-10 09:55:00,105.25,105.28,105.2,105.2,26463.0,79.8128,79.8356,79.7749,79.7749,26463.0
2020-09-10 10:00:00,105.2,105.3,105.19,105.3,74781.0,79.7749,79.8508,79.7673,79.8508,74781.0
2020-09-10 10:05:00,105.3,105.32,105.29,105.32,297179.0,79.8508,79.8659,79.8432,79.8659,297179.0
2020-09-10 10:10:00,105.32,105.35,105.29,105.35,153260.0,79.8659,79.8887,79.8432,79.8887,153260.0
2020-09-10 10:15:00,105.34,105.39,105.34,105.38,510993.0,79.8811,79.919,79.8811,79.9114,510993.0
2020-09-10 10:20:00,105.38,105.4,105.36,105.37,136436.0,79.9114,79.9266,79.8963,79.9038,136436.0
2020-09-10 10:25:00,105.36,105.36,105.29,105.29,293878.0,79.8963,79.8963,79.8432,79.8432,293878.0
2020-09-10 10:30:00,105.29,105.37,105.29,105.34,58052.0,79.8432,79.9038,79.8432,79.8811,58052.0
2020-09-10 10:35:00,105.34,105.35,105.29,105.31,58853.0,79.8811,79.8887,79.8432,79.8583,58853.0
2020-09-10 10:40:00,105.3,105.34,105.28,105.3,94566.0,79.8508,79.8811,79.8356,79.8508,94566.0
2020-09-10 10:45:00,105.3,105.3,105.21,105.26,177668.0,79.8508,79.8508,79.7825,79.8204,177668.0
2020-09-10 10:50:00,105.26,105.33,105.25,105.3,121315.0,79.8204,79.8735,79.8128,79.8508,121315.0
2020-09-10 10:55:00,105.29,105.3,105.17,105.17,196963.0,79.8432,79.8508,79.7522,79.7522,196963.0
2020-09-10 11:00:00,105.17,105.23,105.13,105.23,96534.0,79.7522,79.7977,79.7218,79.7977,96534.0
2020-09-10 11:05:00,105.23,105.3,105.21,105.29,72172.0,79.7977,79.8508,79.7825,79.8432,72172.0
2020-09-10 11:10:00,105.28,105.32,105.23,105.32,60290.0,79.8356,79.8659,79.7977,79.8659,60290.0
2020-09-10 11:15:00,105.32,105.32,105.19,105.26,366592.0,79.8659,79.8659,79.7673,79.8204,366592.0
2020-09-10 11:20:00,105.28,105.38,105.27,105.37,49996.0,79.8356,79.9114,79.828,79.9038,49996.0
2020-09-10 11:25:00,105.37,105.38,105.33,105.35,71886.0,79.9038,79.9114,79.8735,79.8887,71886.0
2020-09-10 11:30:00,105.34,105.37,105.29,105.3,86739.0,79.8811,79.9038,79.8432,79.8508,86739.0
2020-09-10 11:35:00,105.3,105.37,105.3,105.35,424194.0,79.8508,79.9038,79.8508,79.8887,424194.0
2020-09-10 11:40:00,105.36,105.38,105.32,105.35,71728.0,79.8963,79.9114,79.8659,79.8887,71728.0
2020-09-10 11:45:00,105.34,105.36,105.29,105.36,49394.0,79.8811,79.8963,79.8432,79.8963,49394.0
2020-09-10 11:50:00,105.36,105.36,105.29,105.3,100247.0,79.8963,79.8963,79.8432,79.8508,100247.0
2020-09-10 11:55:00,105.29,105.3,105.2,105.22,112514.0,79.8432,79.8508,79.7749,79.7901,112514.0
2020-09-10 12:00:00,105.22,105.28,105.18,105.21,53835.0,79.7901,79.8356,79.7598,79.7825,53835.0
2020-09-10 12:05:00,105.22,105.27,105.2,105.25,85902.0,79.7901,79.828,79.7749,79.8128,85902.0
2020-09-10 12:10:00,105.26,105.28,105.21,105.21,37961.0,79.8204,79.8356,79.7825,79.7825,37961.0
2020-09-10 12:15:00,105.2,105.23,105.17,105.2,54047.0,79.7749,79.7977,79.7522,79.7749,54047.0
2020-09-10 12:20:00,105.2,105.2,105.15,105.17,52480.0,79.7749,79.7749,79.737,79.7522,52480.0
2020-09-10 12:25:00,105.17,105.18,105.14,105.16,394693.0,79.7522,79.7598,79.7294,79.7446,394693.0
2020-09-10 12:30:00,105.16,105.2,105.15,105.19,151335.0,79.7446,79.7749,79.737,79.7673,151335.0
2020-09-10 12:35:00,105.18,105.19,105.05,105.06,278347.0,79.7598,79.7673,79.6612,79.6688,278347.0
2020-09-10 12:40:00,105.05,105.11,105.04,105.07,45840.0,79.6612,79.7067,79.6536,79.6763,45840.0
2020-09-10 12:45:00,105.07,105.14,105.06,105.09,81906.0,79.6763,79.7294,79.6688,79.6915,81906.0
2020-09-10 12:50:00,105.09,105.18,105.09,105.17,34304.0,79.6915,79.7598,79.6915,79.7522,34304.0
2020-09-10 12:55:00,105.17,105.22,105.17,105.17,43182.0,79.7522,79.7901,79.7522,79.7522,43182.0
2020-09-10 13:00:00,105.17,105.22,105.14,105.22,13577.0,79.7522,79.7901,79.7294,79.7901,13577.0
2020-09-10 13:05:00,105.22,105.23,105.19,105.22,11131.0,79.7901,79.7977,79.7673,79.7901,11131.0
2020-09-10 13:10:00,105.22,105.23,105.2,105.22,47752.0,79.7901,79.7977,79.7749,79.7901,47752.0
2020-09-10 13:15:00,105.22,105.25,105.21,105.25,43585.0,79.7901,79.8128,79.7825,79.8128,43585.0
2020-09-10 13:20:00,105.24,105.25,105.21,105.22,41560.0,79.8053,79.8128,79.7825,79.7901,41560.0
2020-09-10 13:25:00,105.21,105.23,105.16,105.18,51530.0,79.7825,79.7977,79.7446,79.7598,51530.0
2020-09-10 13:30:00,105.18,105.23,105.18,105.23,54436.0,79.7598,79.7977,79.7598,79.7977,54436.0
2020-09-10 13:35:00,105.24,105.24,105.16,105.17,23753.0,79.8053,79.8053,79.7446,79.7522,23753.0
2020-09-10 13:40:00,105.17,105.19,105.13,105.14,26894.0,79.7522,79.7673,79.7218,79.7294,26894.0
2020-09-10 13:45:00,105.14,105.19,105.14,105.16,41599.0,79.7294,79.7673,79.7294,79.7446,41599.0
2020-09-10 13:50:00,105.17,105.18,105.1,105.13,343322.0,79.7522,79.7598,79.6991,79.7218,343322.0
2020-09-10 13:55:00,105.13,105.19,105.13,105.19,155148.0,79.7218,79.7673,79.7218,79.7673,155148.0
2020-09-10 14:00:00,105.18,105.25,105.16,105.23,207188.0,79.7598,79.8128,79.7446,79.7977,207188.0
2020-09-10 14:05:00,105.23,105.24,105.17,105.19,78078.0,79.7977,79.8053,79.7522,79.7673,78078.0
2020-09-10 14:10:00,105.2,105.21,105.17,105.19,220173.0,79.7749,79.7825,79.7522,79.7673,220173.0
2020-09-10 14:15:00,105.19,105.2,105.12,105.15,160498.0,79.7673,79.7749,79.7143,79.737,160498.0
2020-09-10 14:20:00,105.14,105.16,104.99,105.05,93992.0,79.7294,79.7446,79.6157,79.6612,93992.0
2020-09-10 14:25:00,105.04,105.11,104.88,104.88,96945.0,79.6536,79.7067,79.5323,79.5323,96945.0
2020-09-10 14:30:00,104.88,105.09,104.88,105.07,262366.0,79.5323,79.6915,79.5323,79.6763,262366.0
2020-09-10 14:35:00,105.08,105.12,105.04,105.11,151143.0,79.6839,79.7143,79.6536,79.7067,151143.0
2020-09-10 14:40:00,105.11,105.11,104.98,104.98,140069.0,79.7067,79.7067,79.6081,79.6081,140069.0
2020-09-10 14:45:00,104.98,105.09,104.96,105.07,226806.0,79.6081,79.6915,79.5929,79.6763,226806.0
2020-09-10 14:50:00,105.06,105.09,104.95,104.97,50747.0,79.6688,79.6915,79.5853,79.6005,50747.0
2020-09-10 14:55:00,104.98,105.09,104.96,105.07,63135.0,79.6081,79.6915,79.5929,79.6763,63135.0
2020-09-10 15:00:00,105.07,105.07,104.96,104.96,67617.0,79.6763,79.6763,79.5929,79.5929,67617.0
2020-09-10 15:05:00,104.94,105.0,104.9,104.92,123458.0,79.5778,79.6233,79.5474,79.5626,123458.0
2020-09-10 15:10:00,104.91,104.97,104.89,104.94,164493.0,79.555,79.6005,79.5398,79.5778,164493.0
2020-09-10 15:15:00,104.94,104.96,104.83,104.87,267178.0,79.5778,79.5929,79.4943,79.5247,267178.0
2020-09-10 15:20:00,104.87,104.96,104.86,104.87,176158.0,79.5247,79.5929,79.5171,79.5247,176158.0
2020-09-10 15:25:00,104.87,104.99,104.86,104.98,69707.0,79.5247,79.6157,79.5171,79.6081,69707.0
2020-09-10 15:30:00,104.96,105.0,104.92,104.97,211970.0,79.5929,79.6233,79.5626,79.6005,211970.0
2020-09-10 15:35:00,104.97,105.02,104.91,104.98,105361.0,79.6005,79.6384,79.555,79.6081,105361.0
2020-09-10 15:40:00,104.97,105.03,104.95,105.01,305234.0,79.6005,79.646,79.5853,79.6308,305234.0
2020-09-10 15:45:00,105.01,105.03,104.88,104.89,122397.0,79.6308,79.646,79.5323,79.5398,122397.0
2020-09-10 15:50:00,104.87,104.98,104.87,104.93,198950.0,79.5247,79.6081,79.5247,79.5702,198950.0
2020-09-10 15:55:00,104.93,104.97,104.75,104.81,484743.0,79.5702,79.6005,79.4337,79.4792,484743.0
2020-09-11 09:30:00,104.86,104.97,104.81,104.81,98367.0,79.5171,79.6005,79.4792,79.4792,98367.0
2020-09-11 09:35:00,104.8,104.85,104.76,104.82,80599.0,79.4716,79.5095,79.4413,79.4868,80599.0
2020-09-11 09:40:00,104.82,104.85,104.76,104.85,104908.0,79.4868,79.5095,79.4413,79.5095,104908.0
2020-09-11 09:45:00,104.84,104.93,104.81,104.93,111657.0,79.5019,79.5702,79.4792,79.5702,111657.0
2020-09-11 09:50:00,104.93,104.94,104.88,104.88,60280.0,79.5702,79.5778,79.5323,79.5323,60280.0
2020-09-11 09:55:00,104.88,104.88,104.7,104.7,156111.0,79.5323,79.5323,79.3958,79.3958,156111.0
2020-09-11 10:00:00,104.7,104.78,104.69,104.76,99720.0,79.3958,79.4564,79.3882,79.4413,99720.0
2020-09-11 10:05:00,104.76,104.83,104.72,104.72,54729.0,79.4413,79.4943,79.4109,79.4109,54729.0
2020-09-11 10:10:00,104.73,104.81,104.68,104.8,308715.0,79.4185,79.4792,79.3806,79.4716,308715.0
2020-09-11 10:15:00,104.8,104.91,104.75,104.9,176915.0,79.4716,79.555,79.4337,79.5474,176915.0
2020-09-11 10:20:00,104.9,104.96,104.89,104.94,205982.0,79.5474,79.5929,79.5398,79.5778,205982.0
2020-09-11 10:25:00,104.94,104.96,104.88,104.9,60253.0,79.5778,79.5929,79.5323,79.5474,60253.0
2020-09-11 10:30:00,104.9,104.94,104.83,104.84,53533.0,79.5474,79.5778,79.4943,79.5019,53533.0
2020-09-11 10:35:00,104.84,104.89,104.8,104.86,76688.0,79.5019,79.5398,79.4716,79.5171,76688.0
2020-09-11 10:40:00,104.86,104.93,104.85,104.93,35856.0,79.5171,79.5702,79.5095,79.5702,35856.0
2020-09-11 10:45:00,104.94,104.96,104.91,104.95,57345.0,79.5778,79.5929,79.555,79.5853,57345.0
2020-09-11 10:50:00,104.95,104.96,104.93,104.94,26631.0,79.5853,79.5929,79.5702,79.5778,26631.0
2020-09-11 10:55:00,104.93,104.94,104.9,104.9,30648.0,79.5702,79.5778,79.5474,79.5474,30648.0
2020-09-11 11:00:00,104.91,104.98,104.89,104.98,78742.0,79.555,79.6081,79.5398,79.6081,78742.0
2020-09-11 11:05:00,104.98,105.0,104.93,104.98,62844.0,79.6081,79.6233,79.5702,79.6081,62844.0
2020-09-11 11:10:00,104.99,104.99,104.91,104.94,31011.0,79.6157,79.6157,79.555,79.5778,31011.0
2020-09-11 11:15:00,104.94,104.98,104.89,104.95,33309.0,79.5778,79.6081,79.5398,79.5853,33309.0
2020-09-11 11:20:00,104.95,104.95,104.83,104.84,79561.0,79.5853,79.5853,79.4943,79.5019,79561.0
2020-09-11 11:25:00,104.84,104.86,104.81,104.85,61374.0,79.5019,79.5171,79.4792,79.5095,61374.0
2020-09-11 11:30:00,104.84,104.84,104.77,104.83,45468.0,79.5019,79.5019,79.4488,79.4943,45468.0
2020-09-11 11:35:00,104.82,104.86,104.81,104.86,23952.0,79.4868,79.5171,79.4792,79.5171,23952.0
2020-09-11 11:40:00,104.86,104.87,104.83,104.86,35349.0,79.5171,79.5247,79.4943,79.5171,35349.0
2020-09-11 11:45:00,104.86,104.89,104.84,104.86,25818.0,79.5171,79.5398,79.5019,79.5171,25818.0
2020-09-11 11:50:00,104.87,104.87,104.83,104.84,13118.0,79.5247,79.5247,79.4943,79.5019,13118.0
2020-09-11 11:55:00,104.85,104.87,104.83,104.83,32582.0,79.5095,79.5247,79.4943,79.4943,32582.0
2020-09-11 12:00:00,104.82,104.89,104.8,104.89,53175.0,79.4868,79.5398,79.4716,79.5398,53175.0
2020-09-11 12:05:00,104.89,104.92,104.88,104.9,54341.0,79.5398,79.5626,79.5323,79.5474,54341.0
2020-09-11 12:10:00,104.89,104.9,104.86,104.86,37019.0,79.5398,79.5474,79.5171,79.5171,37019.0
2020-09-11 12:15:00,104.86,104.88,104.84,104.88,21603.0,79.5171,79.5323,79.5019,79.5323,21603.0
2020-09-11 12:20:00,104.89,104.92,104.88,104.91,52810.0,79.5398,79.5626,79.5323,79.555,52810.0
2020-09-11 12:25:00,104.91,104.92,104.88,104.88,27418.0,79.555,79.5626,79.5323,79.5323,27418.0
2020-09-11 12:30:00,104.87,104.88,104.78,104.78,37473.0,79.5247,79.5323,79.4564,79.4564,37473.0
2020-09-11 12:35:00,104.79,104.81,104.75,104.76,30629.0,79.464,79.4792,79.4337,79.4413,30629.0
2020-09-11 12:40:00,104.77,104.77,104.7,104.73,113923.0,79.4488,79.4488,79.3958,79.4185,113923.0
2020-09-11 12:45:00,104.73,104.75,104.7,104.73,51041.0,79.4185,79.4337,79.3958,79.4185,51041.0
2020-09-11 12:50:00,104.74,104.8,104.74,104.76,70794.0,79.4261,79.4716,79.4261,79.4413,70794.0
2020-09-11 12:55:00,104.75,104.76,104.68,104.69,77896.0,79.4337,79.4413,79.3806,79.3882,77896.0
2020-09-11 13:00:00,104.7,104.73,104.69,104.69,31261.0,79.3958,79.4185,79.3882,79.3882,31261.0
2020-09-11 13:05:00,104.69,104.69,104.64,104.68,103499.0,79.3882,79.3882,79.3503,79.3806,103499.0
2020-09-11 13:10:00,104.68,104.69,104.63,104.68,101341.0,79.3806,79.3882,79.3427,79.3806,101341.0
2020-09-11 13:15:00,104.68,104.7,104.62,104.66,101808.0,79.3806,79.3958,79.3351,79.3654,101808.0
2020-09-11 13:20:00,104.67,104.67,104.63,104.64,68099.0,79.373,79.373,79.3427,79.3503,68099.0
2020-09-11 13:25:00,104.64,104.65,104.59,104.59,86622.0,79.3503,79.3578,79.3124,79.3124,86622.0
2020-09-11 13:30:00,104.59,104.63,104.57,104.62,121982.0,79.3124,79.3427,79.2972,79.3351,121982.0
2020-09-11 13:35:00,104.62,104.76,104.62,104.7,123744.0,79.3351,79.4413,79.3351,79.3958,123744.0
2020-09-11 13:40:00,104.7,104.76,104.68,104.74,55080.0,79.3958,79.4413,79.3806,79.4261,55080.0
2020-09-11 13:45:00,104.74,104.75,104.72,104.74,29799.0,79.4261,79.4337,79.4109,79.4261,29799.0
2020-09-11 13:50:00,104.73,104.78,104.72,104.73,91870.0,79.4185,79.4564,79.4109,79.4185,91870.0
2020-09-11 13:55:00,104.74,104.74,104.67,104.68,12857.0,79.4261,79.4261,79.373,79.3806,12857.0
2020-09-11 14:00:00,104.68,104.71,104.67,104.69,79907.0,79.3806,79.4033,79.373,79.3882,79907.0
2020-09-11 14:05:00,104.7,104.76,104.69,104.76,31918.0,79.3958,79.4413,79.3882,79.4413,31918.0
2020-09-11 14:10:00,104.76,104.81,104.73,104.8,64467.0,79.4413,79.4792,79.4185,79.4716,64467.0
2020-09-11 14:15:00,104.81,104.81,104.74,104.76,19904.0,79.4792,79.4792,79.4261,79.4413,19904.0
2020-09-11 14:20:00,104.75,104.8,104.72,104.79,68684.0,79.4337,79.4716,79.4109,79.464,68684.0
2020-09-11 14:25:00,104.79,104.81,104.74,104.75,32473.0,79.464,79.4792,79.4261,79.4337,32473.0
2020-09-11 14:30:00,104.77,104.84,104.77,104.82,35613.0,79.4488,79.5019,79.4488,79.4868,35613.0
2020-09-11 14:35:00,104.83,104.88,104.81,104.87,71073.0,79.4943,79.5323,79.4792,79.5247,71073.0
2020-09-11 14:40:00,104.87,104.92,104.85,104.9,36162.0,79.5247,79.5626,79.5095,79.5474,36162.0
2020-09-11 14:45:00,104.88,104.89,104.84,104.86,31655.0,79.5323,79.5398,79.5019,79.5171,31655.0
2020-09-11 14:50:00,104.86,104.9,104.84,104.89,35123.0,79.5171,79.5474,79.5019,79.5398,35123.0
2020-09-11 14:55:00,104.9,104.93,104.87,104.87,38092.0,79.5474,79.5702,79.5247,79.5247,38092.0
2020-09-11 15:00:00,104.87,104.88,104.81,104.86,68337.0,79.5247,79.5323,79.4792,79.5171,68337.0
2020-09-11 15:05:00,104.87,104.9,104.81,104.83,78143.0,79.5247,79.5474,79.4792,79.4943,78143.0
2020-09-11 15:10:00,104.82,104.88,104.79,104.88,72843.0,79.4868,79.5323,79.464,79.5323,72843.0
2020-09-11 15:15:00,104.88,104.98,104.88,104.95,54313.0,79.5323,79.6081,79.5323,79.5853,54313.0
2020-09-11 15:20:00,104.94,105.01,104.92,104.93,107635.0,79.5778,79.6308,79.5626,79.5702,107635.0
2020-09-11 15:25:00,104.92,105.02,104.91,105.02,48399.0,79.5626,79.6384,79.555,79.6384,48399.0
2020-09-11 15:30:00,105.02,105.05,105.01,105.04,78728.0,79.6384,79.6612,79.6308,79.6536,78728.0
2020-09-11 15:35:00,105.03,105.04,104.95,104.97,65813.0,79.646,79.6536,79.5853,79.6005,65813.0
2020-09-11 15:40:00,104.97,105.0,104.93,104.96,55640.0,79.6005,79.6233,79.5702,79.5929,55640.0
2020-09-11 15:45:00,104.97,105.03,104.92,105.0,275399.0,79.6005,79.646,79.5626,79.6233,275399.0
2020-09-11 15:50:00,105.01,105.02,104.94,104.98,452015.0,79.6308,79.6384,79.5778,79.6081,452015.0
2020-09-11 15:55:00,104.98,105.06,104.97,105.05,948451.0,79.6081,79.6688,79.6005,79.6612,948451.0
2020-09-14 09:30:00,105.18,105.21,105.13,105.14,102907.0,79.7598,79.7825,79.7218,79.7294,102907.0
2020-09-14 09:35:00,105.15,105.15,105.04,105.07,57579.0,79.737,79.737,79.6536,79.6763,57579.0
2020-09-14 09:40:00,105.08,105.19,105.07,105.17,67629.0,79.6839,79.7673,79.6763,79.7522,67629.0
2020-09-14 09:45:00,105.17,105.23,105.16,105.23,57151.0,79.7522,79.7977,79.7446,79.7977,57151.0
2020-09-14 09:50:00,105.23,105.28,105.22,105.24,99910.0,79.7977,79.8356,79.7901,79.8053,99910.0
2020-09-14 09:55:00,105.23,105.29,105.22,105.28,40623.0,79.7977,79.8432,79.7901,79.8356,40623.0
2020-09-14 10:00:00,105.28,105.33,105.26,105.3,64551.0,79.8356,79.8735,79.8204,79.8508,64551.0
2020-09-14 10:05:00,105.3,105.32,105.25,105.25,35437.0,79.8508,79.8659,79.8128,79.8128,35437.0
2020-09-14 10:10:00,105.26,105.28,105.19,105.2,46539.0,79.8204,79.8356,79.7673,79.7749,46539.0
2020-09-14 10:15:00,105.2,105.23,105.2,105.22,72252.0,79.7749,79.7977,79.7749,79.7901,72252.0
2020-09-14 10:20:00,105.21,105.24,105.21,105.23,64890.0,79.7825,79.8053,79.7825,79.7977,64890.0
2020-09-14 10:25:00,105.22,105.26,105.21,105.26,64288.0,79.7901,79.8204,79.7825,79.8204,64288.0
2020-09-14 10:30:00,105.25,105.25,105.21,105.22,12658.0,79.8128,79.8128,79.7825,79.7901,12658.0
2020-09-14 10:35:00,105.22,105.23,105.18,105.18,31237.0,79.7901,79.7977,79.7598,79.7598,31237.0
2020-09-14 10:40:00,105.18,105.18,105.14,105.15,54959.0,79.7598,79.7598,79.7294,79.737,54959.0
2020-09-14 10:45:00,105.16,105.16,105.12,105.13,34508.0,79.7446,79.7446,79.7143,79.7218,34508.0
2020-09-14 10:50:00,105.13,105.14,105.1,105.1,67468.0,79.7218,79.7294,79.6991,79.6991,67468.0
2020-09-14 10:55:00,105.09,105.1,105.07,105.09,19676.0,79.6915,79.6991,79.6763,79.6915,19676.0
2020-09-14 11:00:00,105.08,105.09,105.04,105.07,41571.0,79.6839,79.6915,79.6536,79.6763,41571.0
2020-09-14 11:05:00,105.07,105.07,105.06,105.07,20862.0,79.6763,79.6763,79.6688,79.6763,20862.0
2020-09-14 11:10:00,105.07,105.07,104.99,105.03,64422.0,79.6763,79.6763,79.6157,79.646,64422.0
2020-09-14 11:15:00,105.03,105.05,105.02,105.04,49840.0,79.646,79.6612,79.6384,79.6536,49840.0
2020-09-14 11:20:00,105.04,105.08,105.03,105.08,23932.0,79.6536,79.6839,79.646,79.6839,23932.0
2020-09-14 11:25:00,105.08,105.08,105.05,105.07,28521.0,79.6839,79.6839,79.6612,79.6763,28521.0
2020-09-14 11:30:00,105.08,105.11,105.08,105.1,22627.0,79.6839,79.7067,79.6839,79.6991,22627.0
2020-09-14 11:35:00,105.11,105.13,105.08,105.11,33053.0,79.7067,79.7218,79.6839,79.7067,33053.0
2020-09-14 11:40:00,105.11,105.12,105.1,105.12,17990.0,79.7067,79.7143,79.6991,79.7143,17990.0
2020-09-14 11:45:00,105.12,105.12,105.09,105.1,22795.0,79.7143,79.7143,79.6915,79.6991,22795.0
2020-09-14 11:50:00,105.11,105.13,105.1,105.12,14511.0,79.7067,79.7218,79.6991,79.7143,14511.0
2020-09-14 11:55:00,105.12,105.13,105.11,105.13,18103.0,79.7143,79.7218,79.7067,79.7218,18103.0
2020-09-14 12:00:00,105.13,105.13,105.11,105.13,41207.0,79.7218,79.7218,79.7067,79.7218,41207.0
2020-09-14 12:05:00,105.12,105.13,105.11,105.13,18896.0,79.7143,79.7218,79.7067,79.7218,18896.0
2020-09-14 12:10:00,105.13,105.13,105.11,105.13,30532.0,79.7218,79.7218,79.7067,79.7218,30532.0
2020-09-14 12:15:00,105.12,105.12,105.11,105.12,27998.0,79.7143,79.7143,79.7067,79.7143,27998.0
2020-09-14 12:20:00,105.12,105.12,105.06,105.06,34834.0,79.7143,79.7143,79.6688,79.6688,34834.0
2020-09-14 12:25:00,105.07,105.09,105.06,105.09,36513.0,79.6763,79.6915,79.6688,79.6915,36513.0
2020-09-14 12:30:00,105.07,105.09,105.06,105.06,14967.0,79.6763,79.6915,79.6688,79.6688,14967.0
2020-09-14 12:35:00,105.07,105.09,105.05,105.06,18113.0,79.6763,79.6915,79.6612,79.6688,18113.0
2020-09-14 12:40:00,105.06,105.09,105.06,105.07,14936.0,79.6688,79.6915,79.6688,79.6763,14936.0
2020-09-14 12:45:00,105.07,105.08,105.05,105.06,23439.0,79.6763,79.6839,79.6612,79.6688,23439.0
2020-09-14 12:50:00,105.06,105.08,105.03,105.04,45916.0,79.6688,79.6839,79.646,79.6536,45916.0
2020-09-14 12:55:00,105.04,105.06,105.03,105.06,26022.0,79.6536,79.6688,79.646,79.6688,26022.0
2020-09-14 13:00:00,105.07,105.09,105.05,105.05,12317.0,79.6763,79.6915,79.6612,79.6612,12317.0
2020-09-14 13:05:00,105.04,105.04,104.97,104.98,46597.0,79.6536,79.6536,79.6005,79.6081,46597.0
2020-09-14 13:10:00,104.98,105.0,104.97,105.0,11234.0,79.6081,79.6233,79.6005,79.6233,11234.0
2020-09-14 13:15:00,104.99,104.99,104.96,104.97,40473.0,79.6157,79.6157,79.5929,79.6005,40473.0
2020-09-14 13:20:00,104.97,104.98,104.94,104.98,38190.0,79.6005,79.6081,79.5778,79.6081,38190.0
2020-09-14 13:25:00,104.97,105.0,104.96,104.98,32434.0,79.6005,79.6233,79.5929,79.6081,32434.0
2020-09-14 13:30:00,104.99,105.0,104.94,104.96,64645.0,79.6157,79.6233,79.5778,79.5929,64645.0
2020-09-14 13:35:00,104.95,104.99,104.95,104.97,83866.0,79.5853,79.6157,79.5853,79.6005,83866.0
2020-09-14 13:40:00,104.97,104.98,104.94,104.94,53942.0,79.6005,79.6081,79.5778,79.5778,53942.0
2020-09-14 13:45:00,104.93,104.98,104.93,104.96,62982.0,79.5702,79.6081,79.5702,79.5929,62982.0
2020-09-14 13:50:00,104.96,104.97,104.94,104.97,46316.0,79.5929,79.6005,79.5778,79.6005,46316.0
2020-09-14 13:55:00,104.97,104.99,104.94,104.95,100926.0,79.6005,79.6157,79.5778,79.5853,100926.0
2020-09-14 14:00:00,104.94,104.94,104.87,104.87,223748.0,79.5778,79.5778,79.5247,79.5247,223748.0
2020-09-14 14:05:00,104.87,104.95,104.87,104.94,40137.0,79.5247,79.5853,79.5247,79.5778,40137.0
2020-09-14 14:10:00,104.94,104.95,104.9,104.91,34356.0,79.5778,79.5853,79.5474,79.555,34356.0
2020-09-14 14:15:00,104.92,104.92,104.85,104.86,56872.0,79.5626,79.5626,79.5095,79.5171,56872.0
2020-09-14 14:20:00,104.85,104.88,104.83,104.86,33904.0,79.5095,79.5323,79.4943,79.5171,33904.0
2020-09-14 14:25:00,104.86,104.86,104.81,104.82,61560.0,79.5171,79.5171,79.4792,79.4868,61560.0
2020-09-14 14:30:00,104.82,104.9,104.82,104.89,83727.0,79.4868,79.5474,79.4868,79.5398,83727.0
2020-09-14 14:35:00,104.9,104.9,104.84,104.87,36749.0,79.5474,79.5474,79.5019,79.5247,36749.0
2020-09-14 14:40:00,104.88,104.92,104.83,104.85,35042.0,79.5323,79.5626,79.4943,79.5095,35042.0
2020-09-14 14:45:00,104.85,104.85,104.82,104.83,26844.0,79.5095,79.5095,79.4868,79.4943,26844.0
2020-09-14 14:50:00,104.83,104.88,104.8,104.84,78052.0,79.4943,79.5323,79.4716,79.5019,78052.0
2020-09-14 14:55:00,104.83,104.91,104.82,104.91,111101.0,79.4943,79.555,79.4868,79.555,111101.0
2020-09-14 15:00:00,104.9,104.92,104.88,104.92,150035.0,79.5474,79.5626,79.5323,79.5626,150035.0
2020-09-14 15:05:00,104.92,104.95,104.9,104.94,85367.0,79.5626,79.5853,79.5474,79.5778,85367.0
2020-09-14 15:10:00,104.93,104.94,104.89,104.93,27625.0,79.5702,79.5778,79.5398,79.5702,27625.0
2020-09-14 15:15:00,104.93,104.99,104.9,104.97,56128.0,79.5702,79.6157,79.5474,79.6005,56128.0
2020-09-14 15:20:00,104.97,104.98,104.89,104.92,58175.0,79.6005,79.6081,79.5398,79.5626,58175.0
2020-09-14 15:25:00,104.92,104.94,104.9,104.94,33178.0,79.5626,79.5778,79.5474,79.5778,33178.0
2020-09-14 15:30:00,104.93,104.95,104.84,104.88,54997.0,79.5702,79.5853,79.5019,79.5323,54997.0
2020-09-14 15:35:00,104.88,104.95,104.87,104.95,49836.0,79.5323,79.5853,79.5247,79.5853,49836.0
2020-09-14 15:40:00,104.96,104.99,104.96,104.97,41236.0,79.5929,79.6157,79.5929,79.6005,41236.0
2020-09-14 15:45:00,104.97,105.0,104.95,105.0,53286.0,79.6005,79.6233,79.5853,79.6233,53286.0
2020-09-14 15:50:00,104.99,105.02,104.97,104.97,152552.0,79.6157,79.6384,79.6005,79.6005,152552.0
2020-09-14 15:55:00,104.98,104.98,104.9,104.93,338985.0,79.6081,79.6081,79.5474,79.5702,338985.0
2020-09-15 09:30:00,105.17,105.17,105.09,105.12,45935.0,79.7522,79.7522,79.6915,79.7143,45935.0
2020-09-15 09:35:00,105.11,105.15,105.09,105.15,27699.0,79.7067,79.737,79.6915,79.737,27699.0
2020-09-15 09:40:00,105.15,105.18,105.13,105.14,76259.0,79.737,79.7598,79.7218,79.7294,76259.0
2020-09-15 09:45:00,105.15,105.15,105.07,105.08,61770.0,79.737,79.737,79.6763,79.6839,61770.0
2020-09-15 09:50:00,105.09,105.1,105.06,105.08,83555.0,79.6915,79.6991,79.6688,79.6839,83555.0
2020-09-15 09:55:00,105.09,105.1,105.06,105.08,57948.0,79.6915,79.6991,79.6688,79.6839,57948.0
2020-09-15 10:00:00,105.09,105.15,105.09,105.14,48784.0,79.6915,79.737,79.6915,79.7294,48784.0
2020-09-15 10:05:00,105.13,105.15,105.11,105.15,27383.0,79.7218,79.737,79.7067,79.737,27383.0
2020-09-15 10:10:00,105.15,105.17,105.12,105.14,35773.0,79.737,79.7522,79.7143,79.7294,35773.0
2020-09-15 10:15:00,105.15,105.16,105.11,105.14,19299.0,79.737,79.7446,79.7067,79.7294,19299.0
2020-09-15 10:20:00,105.14,105.14,105.08,105.09,28372.0,79.7294,79.7294,79.6839,79.6915,28372.0
2020-09-15 10:25:00,105.09,105.11,105.08,105.11,21527.0,79.6915,79.7067,79.6839,79.7067,21527.0
2020-09-15 10:30:00,105.11,105.12,105.09,105.12,22087.0,79.7067,79.7143,79.6915,79.7143,22087.0
2020-09-15 10:35:00,105.12,105.15,105.09,105.09,31991.0,79.7143,79.737,79.6915,79.6915,31991.0
2020-09-15 10:40:00,105.1,105.1,105.03,105.03,30703.0,79.6991,79.6991,79.646,79.646,30703.0
2020-09-15 10:45:00,105.04,105.07,105.03,105.07,68370.0,79.6536,79.6763,79.646,79.6763,68370.0
2020-09-15 10:50:00,105.07,105.09,105.06,105.09,20691.0,79.6763,79.6915,79.6688,79.6915,20691.0
2020-09-15 10:55:00,105.09,105.1,105.08,105.1,23197.0,79.6915,79.6991,79.6839,79.6991,23197.0
2020-09-15 11:00:00,105.1,105.11,105.09,105.1,17494.0,79.6991,79.7067,79.6915,79.6991,17494.0
2020-09-15 11:05:00,105.09,105.12,105.09,105.1,47297.0,79.6915,79.7143,79.6915,79.6991,47297.0
2020-09-15 11:10:00,105.11,105.11,105.07,105.07,32582.0,79.7067,79.7067,79.6763,79.6763,32582.0
2020-09-15 11:15:00,105.08,105.08,105.05,105.06,27173.0,79.6839,79.6839,79.6612,79.6688,27173.0
2020-09-15 11:20:00,105.07,105.07,105.05,105.06,20893.0,79.6763,79.6763,79.6612,79.6688,20893.0
2020-09-15 11:25:00,105.05,105.1,105.04,105.08,44164.0,79.6612,79.6991,79.6536,79.6839,44164.0
2020-09-15 11:30:00,105.07,105.09,105.07,105.09,7758.0,79.6763,79.6915,79.6763,79.6915,7758.0
2020-09-15 11:35:00,105.09,105.1,105.08,105.09,9329.0,79.6915,79.6991,79.6839,79.6915,9329.0
2020-09-15 11:40:00,105.09,105.09,105.08,105.08,11966.0,79.6915,79.6915,79.6839,79.6839,11966.0
2020-09-15 11:45:00,105.09,105.09,105.07,105.07,7543.0,79.6915,79.6915,79.6763,79.6763,7543.0
2020-09-15 11:50:00,105.07,105.07,105.05,105.06,11345.0,79.6763,79.6763,79.6612,79.6688,11345.0
2020-09-15 11:55:00,105.06,105.07,105.05,105.06,4921.0,79.6688,79.6763,79.6612,79.6688,4921.0
2020-09-15 12:00:00,105.06,105.1,105.05,105.09,53044.0,79.6688,79.6991,79.6612,79.6915,53044.0
2020-09-15 12:05:00,105.09,105.11,105.08,105.09,23173.0,79.6915,79.7067,79.6839,79.6915,23173.0
2020-09-15 12:10:00,105.09,105.1,105.06,105.07,22547.0,79.6915,79.6991,79.6688,79.6763,22547.0
2020-09-15 12:15:00,105.08,105.1,105.07,105.09,10028.0,79.6839,79.6991,79.6763,79.6915,10028.0
2020-09-15 12:20:00,105.1,105.1,105.08,105.09,10635.0,79.6991,79.6991,79.6839,79.6915,10635.0
2020-09-15 12:25:00,105.09,105.11,105.08,105.09,14483.0,79.6915,79.7067,79.6839,79.6915,14483.0
2020-09-15 12:30:00,105.1,105.13,105.09,105.13,6837.0,79.6991,79.7218,79.6915,79.7218,6837.0
2020-09-15 12:35:00,105.12,105.14,105.12,105.14,19200.0,79.7143,79.7294,79.7143,79.7294,19200.0
2020-09-15 12:40:00,105.14,105.15,105.14,105.15,25523.0,79.7294,79.737,79.7294,79.737,25523.0
2020-09-15 12:45:00,105.16,105.16,105.14,105.15,17150.0,79.7446,79.7446,79.7294,79.737,17150.0
2020-09-15 12:50:00,105.15,105.16,105.14,105.16,48432.0,79.737,79.7446,79.7294,79.7446,48432.0
2020-09-15 12:55:00,105.16,105.19,105.16,105.17,17376.0,79.7446,79.7673,79.7446,79.7522,17376.0
2020-09-15 13:00:00,105.17,105.19,105.16,105.16,12800.0,79.7522,79.7673,79.7446,79.7446,12800.0
2020-09-15 13:05:00,105.16,105.22,105.16,105.22,57601.0,79.7446,79.7901,79.7446,79.7901,57601.0
2020-09-15 13:10:00,105.22,105.28,105.22,105.28,38641.0,79.7901,79.8356,79.7901,79.8356,38641.0
2020-09-15 13:15:00,105.28,105.33,105.28,105.3,83150.0,79.8356,79.8735,79.8356,79.8508,83150.0
2020-09-15 13:20:00,105.29,105.29,105.24,105.27,25958.0,79.8432,79.8432,79.8053,79.828,25958.0
2020-09-15 13:25:00,105.27,105.27,105.22,105.22,25919.0,79.828,79.828,79.7901,79.7901,25919.0
2020-09-15 13:30:00,105.23,105.23,105.19,105.2,18991.0,79.7977,79.7977,79.7673,79.7749,18991.0
2020-09-15 13:35:00,105.2,105.23,105.19,105.19,23943.0,79.7749,79.7977,79.7673,79.7673,23943.0
2020-09-15 13:40:00,105.19,105.2,105.18,105.19,15856.0,79.7673,79.7749,79.7598,79.7673,15856.0
2020-09-15 13:45:00,105.19,105.19,105.15,105.16,15581.0,79.7673,79.7673,79.737,79.7446,15581.0
2020-09-15 13:50:00,105.15,105.16,105.14,105.15,24845.0,79.737,79.7446,79.7294,79.737,24845.0
2020-09-15 13:55:00,105.15,105.16,105.12,105.13,20709.0,79.737,79.7446,79.7143,79.7218,20709.0
2020-09-15 14:00:00,105.13,105.14,105.1,105.1,19588.0,79.7218,79.7294,79.6991,79.6991,19588.0
2020-09-15 14:05:00,105.1,105.14,105.07,105.08,184157.0,79.6991,79.7294,79.6763,79.6839,184157.0
2020-09-15 14:10:00,105.09,105.13,105.08,105.13,43164.0,79.6915,79.7218,79.6839,79.7218,43164.0
2020-09-15 14:15:00,105.12,105.13,105.1,105.11,40212.0,79.7143,79.7218,79.6991,79.7067,40212.0
2020-09-15 14:20:00,105.11,105.11,105.07,105.11,46235.0,79.7067,79.7067,79.6763,79.7067,46235.0
2020-09-15 14:25:00,105.11,105.11,105.07,105.09,42027.0,79.7067,79.7067,79.6763,79.6915,42027.0
2020-09-15 14:30:00,105.09,105.11,105.05,105.06,51395.0,79.6915,79.7067,79.6612,79.6688,51395.0
2020-09-15 14:35:00,105.06,105.1,105.06,105.09,6617.0,79.6688,79.6991,79.6688,79.6915,6617.0
2020-09-15 14:40:00,105.09,105.14,105.09,105.14,11883.0,79.6915,79.7294,79.6915,79.7294,11883.0
2020-09-15 14:45:00,105.14,105.17,105.12,105.17,43593.0,79.7294,79.7522,79.7143,79.7522,43593.0
2020-09-15 14:50:00,105.17,105.19,105.13,105.14,62009.0,79.7522,79.7673,79.7218,79.7294,62009.0
2020-09-15 14:55:00,105.15,105.15,105.11,105.14,39848.0,79.737,79.737,79.7067,79.7294,39848.0
2020-09-15 15:00:00,105.13,105.14,105.11,105.12,15800.0,79.7218,79.7294,79.7067,79.7143,15800.0
2020-09-15 15:05:00,105.11,105.12,105.08,105.09,82594.0,79.7067,79.7143,79.6839,79.6915,82594.0
2020-09-15 15:10:00,105.08,105.12,105.08,105.11,55997.0,79.6839,79.7143,79.6839,79.7067,55997.0
2020-09-15 15:15:00,105.1,105.13,105.07,105.08,22021.0,79.6991,79.7218,79.6763,79.6839,22021.0
2020-09-15 15:20:00,105.08,105.11,105.06,105.08,22848.0,79.6839,79.7067,79.6688,79.6839,22848.0
2020-09-15 15:25:00,105.09,105.16,105.09,105.16,57027.0,79.6915,79.7446,79.6915,79.7446,57027.0
2020-09-15 15:30:00,105.16,105.17,105.11,105.12,113305.0,79.7446,79.7522,79.7067,79.7143,113305.0
2020-09-15 15:35:00,105.12,105.16,105.11,105.11,82802.0,79.7143,79.7446,79.7067,79.7067,82802.0
2020-09-15 15:40:00,105.11,105.16,105.1,105.14,83536.0,79.7067,79.7446,79.6991,79.7294,83536.0
2020-09-15 15:45:00,105.14,105.16,105.13,105.15,106059.0,79.7294,79.7446,79.7218,79.737,106059.0
2020-09-15 15:50:00,105.14,105.2,105.14,105.17,124729.0,79.7294,79.7749,79.7294,79.7522,124729.0
2020-09-15 15:55:00,105.17,105.18,105.1,105.14,252216.0,79.7522,79.7598,79.6991,79.7294,252216.0
2020-09-16 09:30:00,105.27,105.27,105.22,105.27,28663.0,79.828,79.828,79.7901,79.828,28663.0
2020-09-16 09:35:00,105.26,105.26,105.2,105.25,48321.0,79.8204,79.8204,79.7749,79.8128,48321.0
2020-09-16 09:40:00,105.25,105.27,105.19,105.19,34292.0,79.8128,79.828,79.7673,79.7673,34292.0
2020-09-16 09:45:00,105.19,105.24,105.18,105.21,36587.0,79.7673,79.8053,79.7598,79.7825,36587.0
2020-09-16 09:50:00,105.21,105.22,105.2,105.22,42670.0,79.7825,79.7901,79.7749,79.7901,42670.0
2020-09-16 09:55:00,105.22,105.26,105.22,105.24,101063.0,79.7901,79.8204,79.7901,79.8053,101063.0
2020-09-16 10:00:00,105.24,105.25,105.21,105.21,38962.0,79.8053,79.8128,79.7825,79.7825,38962.0
2020-09-16 10:05:00,105.22,105.26,105.21,105.24,138837.0,79.7901,79.8204,79.7825,79.8053,138837.0
2020-09-16 10:10:00,105.25,105.26,105.21,105.21,78074.0,79.8128,79.8204,79.7825,79.7825,78074.0
2020-09-16 10:15:00,105.22,105.22,105.19,105.19,26814.0,79.7901,79.7901,79.7673,79.7673,26814.0
2020-09-16 10:20:00,105.18,105.24,105.17,105.23,120535.0,79.7598,79.8053,79.7522,79.7977,120535.0
2020-09-16 10:25:00,105.23,105.26,105.22,105.25,31785.0,79.7977,79.8204,79.7901,79.8128,31785.0
2020-09-16 10:30:00,105.25,105.27,105.22,105.23,77992.0,79.8128,79.828,79.7901,79.7977,77992.0
2020-09-16 10:35:00,105.23,105.25,105.21,105.23,48173.0,79.7977,79.8128,79.7825,79.7977,48173.0
2020-09-16 10:40:00,105.24,105.25,105.2,105.21,34034.0,79.8053,79.8128,79.7749,79.7825,34034.0
2020-09-16 10:45:00,105.21,105.22,105.18,105.2,23161.0,79.7825,79.7901,79.7598,79.7749,23161.0
2020-09-16 10:50:00,105.2,105.24,105.19,105.23,19996.0,79.7749,79.8053,79.7673,79.7977,19996.0
2020-09-16 10:55:00,105.22,105.25,105.21,105.22,9498.0,79.7901,79.8128,79.7825,79.7901,9498.0
2020-09-16 11:00:00,105.22,105.25,105.22,105.24,24234.0,79.7901,79.8128,79.7901,79.8053,24234.0
2020-09-16 11:05:00,105.25,105.26,105.23,105.24,24115.0,79.8128,79.8204,79.7977,79.8053,24115.0
2020-09-16 11:10:00,105.24,105.26,105.22,105.26,24557.0,79.8053,79.8204,79.7901,79.8204,24557.0
2020-09-16 11:15:00,105.26,105.31,105.25,105.31,64497.0,79.8204,79.8583,79.8128,79.8583,64497.0
2020-09-16 11:20:00,105.31,105.34,105.3,105.33,20923.0,79.8583,79.8811,79.8508,79.8735,20923.0
2020-09-16 11:25:00,105.33,105.37,105.32,105.35,44054.0,79.8735,79.9038,79.8659,79.8887,44054.0
2020-09-16 11:30:00,105.36,105.39,105.34,105.38,24948.0,79.8963,79.919,79.8811,79.9114,24948.0
2020-09-16 11:35:00,105.39,105.42,105.37,105.4,36912.0,79.919,79.9418,79.9038,79.9266,36912.0
2020-09-16 11:40:00,105.4,105.43,105.4,105.42,19515.0,79.9266,79.9493,79.9266,79.9418,19515.0
2020-09-16 11:45:00,105.42,105.44,105.41,105.42,12027.0,79.9418,79.9569,79.9342,79.9418,12027.0
2020-09-16 11:50:00,105.42,105.43,105.41,105.41,6653.0,79.9418,79.9493,79.9342,79.9342,6653.0
2020-09-16 11:55:00,105.42,105.42,105.4,105.4,11105.0,79.9418,79.9418,79.9266,79.9266,11105.0
2020-09-16 12:00:00,105.4,105.42,105.4,105.41,5221.0,79.9266,79.9418,79.9266,79.9342,5221.0
2020-09-16 12:05:00,105.41,105.41,105.38,105.4,14622.0,79.9342,79.9342,79.9114,79.9266,14622.0
2020-09-16 12:10:00,105.4,105.4,105.37,105.38,17805.0,79.9266,79.9266,79.9038,79.9114,17805.0
2020-09-16 12:15:00,105.38,105.38,105.35,105.37,43759.0,79.9114,79.9114,79.8887,79.9038,43759.0
2020-09-16 12:20:00,105.37,105.39,105.33,105.34,24789.0,79.9038,79.919,79.8735,79.8811,24789.0
2020-09-16 12:25:00,105.34,105.37,105.33,105.37,8943.0,79.8811,79.9038,79.8735,79.9038,8943.0
2020-09-16 12:30:00,105.37,105.39,105.34,105.37,38734.0,79.9038,79.919,79.8811,79.9038,38734.0
2020-09-16 12:35:00,105.36,105.37,105.35,105.37,13566.0,79.8963,79.9038,79.8887,79.9038,13566.0
2020-09-16 12:40:00,105.36,105.36,105.33,105.33,13323.0,79.8963,79.8963,79.8735,79.8735,13323.0
2020-09-16 12:45:00,105.34,105.36,105.31,105.31,36432.0,79.8811,79.8963,79.8583,79.8583,36432.0
2020-09-16 12:50:00,105.31,105.35,105.31,105.34,25106.0,79.8583,79.8887,79.8583,79.8811,25106.0
2020-09-16 12:55:00,105.34,105.38,105.34,105.38,111053.0,79.8811,79.9114,79.8811,79.9114,111053.0
2020-09-16 13:00:00,105.37,105.37,105.32,105.35,25659.0,79.9038,79.9038,79.8659,79.8887,25659.0
2020-09-16 13:05:00,105.35,105.36,105.3,105.33,46470.0,79.8887,79.8963,79.8508,79.8735,46470.0
2020-09-16 13:10:00,105.32,105.35,105.29,105.34,13552.0,79.8659,79.8887,79.8432,79.8811,13552.0
2020-09-16 13:15:00,105.34,105.34,105.31,105.32,10631.0,79.8811,79.8811,79.8583,79.8659,10631.0
2020-09-16 13:20:00,105.33,105.33,105.31,105.32,15873.0,79.8735,79.8735,79.8583,79.8659,15873.0
2020-09-16 13:25:00,105.32,105.32,105.28,105.29,52306.0,79.8659,79.8659,79.8356,79.8432,52306.0
2020-09-16 13:30:00,105.29,105.29,105.25,105.26,25639.0,79.8432,79.8432,79.8128,79.8204,25639.0
2020-09-16 13:35:00,105.26,105.26,105.23,105.24,6859.0,79.8204,79.8204,79.7977,79.8053,6859.0
2020-09-16 13:40:00,105.23,105.25,105.22,105.23,8918.0,79.7977,79.8128,79.7901,79.7977,8918.0
2020-09-16 13:45:00,105.25,105.26,105.25,105.25,5983.0,79.8128,79.8204,79.8128,79.8128,5983.0
2020-09-16 13:50:00,105.24,105.27,105.24,105.27,4412.0,79.8053,79.828,79.8053,79.828,4412.0
2020-09-16 13:55:00,105.27,105.32,105.25,105.31,42381.0,79.828,79.8659,79.8128,79.8583,42381.0
2020-09-16 14:00:00,105.31,105.37,105.27,105.34,44390.0,79.8583,79.9038,79.828,79.8811,44390.0
2020-09-16 14:05:00,105.33,105.33,105.29,105.3,13310.0,79.8735,79.8735,79.8432,79.8508,13310.0
2020-09-16 14:10:00,105.31,105.39,105.3,105.39,17926.0,79.8583,79.919,79.8508,79.919,17926.0
2020-09-16 14:15:00,105.39,105.58,105.39,105.58,290599.0,79.919,80.0631,79.919,80.0631,290599.0
2020-09-16 14:20:00,105.58,105.59,105.42,105.43,53760.0,80.0631,80.0707,79.9418,79.9493,53760.0
2020-09-16 14:25:00,105.44,105.44,105.39,105.42,20179.0,79.9569,79.9569,79.919,79.9418,20179.0
2020-09-16 14:30:00,105.42,105.47,105.4,105.44,50824.0,79.9418,79.9797,79.9266,79.9569,50824.0
2020-09-16 14:35:00,105.44,105.55,105.42,105.54,79338.0,79.9569,80.0403,79.9418,80.0328,79338.0
2020-09-16 14:40:00,105.55,105.63,105.52,105.52,110620.0,80.0403,80.101,80.0176,80.0176,110620.0
2020-09-16 14:45:00,105.53,105.53,105.45,105.51,96855.0,80.0252,80.0252,79.9645,80.01,96855.0
2020-09-16 14:50:00,105.51,105.51,105.4,105.41,41581.0,80.01,80.01,79.9266,79.9342,41581.0
2020-09-16 14:55:00,105.41,105.45,105.38,105.4,42316.0,79.9342,79.9645,79.9114,79.9266,42316.0
2020-09-16 15:00:00,105.39,105.44,105.39,105.42,27859.0,79.919,79.9569,79.919,79.9418,27859.0
2020-09-16 15:05:00,105.41,105.41,105.29,105.29,80728.0,79.9342,79.9342,79.8432,79.8432,80728.0
2020-09-16 15:10:00,105.3,105.33,105.21,105.31,132601.0,79.8508,79.8735,79.7825,79.8583,132601.0
2020-09-16 15:15:00,105.31,105.37,105.27,105.37,53302.0,79.8583,79.9038,79.828,79.9038,53302.0
2020-09-16 15:20:00,105.36,105.36,105.26,105.26,46276.0,79.8963,79.8963,79.8204,79.8204,46276.0
2020-09-16 15:25:00,105.27,105.32,105.25,105.27,35622.0,79.828,79.8659,79.8128,79.828,35622.0
2020-09-16 15:30:00,105.26,105.27,105.15,105.21,74658.0,79.8204,79.828,79.737,79.7825,74658.0
2020-09-16 15:35:00,105.22,105.26,105.21,105.21,69550.0,79.7901,79.8204,79.7825,79.7825,69550.0
2020-09-16 15:40:00,105.21,105.29,105.2,105.28,41435.0,79.7825,79.8432,79.7749,79.8356,41435.0
2020-09-16 15:45:00,105.28,105.3,105.26,105.27,168733.0,79.8356,79.8508,79.8204,79.828,168733.0
2020-09-16 15:50:00,105.27,105.28,105.19,105.19,103107.0,79.828,79.8356,79.7673,79.7673,103107.0
2020-09-16 15:55:00,105.19,105.19,105.08,105.13,600508.0,79.7673,79.7673,79.6839,79.7218,600508.0
2020-09-17 09:30:00,104.85,104.85,104.78,104.79,70208.0,79.5095,79.5095,79.4564,79.464,70208.0
2020-09-17 09:35:00,104.78,104.82,104.73,104.8,102391.0,79.4564,79.4868,79.4185,79.4716,102391.0
2020-09-17 09:40:00,104.81,104.81,104.77,104.77,75210.0,79.4792,79.4792,79.4488,79.4488,75210.0
2020-09-17 09:45:00,104.77,104.85,104.77,104.82,93187.0,79.4488,79.5095,79.4488,79.4868,93187.0
2020-09-17 09:50:00,104.82,104.94,104.82,104.94,68199.0,79.4868,79.5778,79.4868,79.5778,68199.0
2020-09-17 09:55:00,104.93,104.94,104.91,104.92,61548.0,79.5702,79.5778,79.555,79.5626,61548.0
2020-09-17 10:00:00,104.92,104.94,104.91,104.93,47030.0,79.5626,79.5778,79.555,79.5702,47030.0
2020-09-17 10:05:00,104.93,105.04,104.93,105.02,204887.0,79.5702,79.6536,79.5702,79.6384,204887.0
2020-09-17 10:10:00,105.02,105.08,105.01,105.06,69316.0,79.6384,79.6839,79.6308,79.6688,69316.0
2020-09-17 10:15:00,105.05,105.06,105.01,105.06,68521.0,79.6612,79.6688,79.6308,79.6688,68521.0
2020-09-17 10:20:00,105.07,105.12,105.06,105.07,474296.0,79.6763,79.7143,79.6688,79.6763,474296.0
2020-09-17 10:25:00,105.06,105.08,105.05,105.08,140665.0,79.6688,79.6839,79.6612,79.6839,140665.0
2020-09-17 10:30:00,105.08,105.12,105.06,105.12,371217.0,79.6839,79.7143,79.6688,79.7143,371217.0
2020-09-17 10:35:00,105.12,105.13,105.08,105.1,50512.0,79.7143,79.7218,79.6839,79.6991,50512.0
2020-09-17 10:40:00,105.1,105.13,105.08,105.12,84626.0,79.6991,79.7218,79.6839,79.7143,84626.0
2020-09-17 10:45:00,105.13,105.2,105.12,105.19,124531.0,79.7218,79.7749,79.7143,79.7673,124531.0
2020-09-17 10:50:00,105.2,105.26,105.2,105.2,58101.0,79.7749,79.8204,79.7749,79.7749,58101.0
2020-09-17 10:55:00,105.2,105.2,105.07,105.07,82898.0,79.7749,79.7749,79.6763,79.6763,82898.0
2020-09-17 11:00:00,105.08,105.19,105.08,105.19,23452.0,79.6839,79.7673,79.6839,79.7673,23452.0
2020-09-17 11:05:00,105.18,105.19,105.15,105.17,16837.0,79.7598,79.7673,79.737,79.7522,16837.0
2020-09-17 11:10:00,105.16,105.18,105.13,105.16,6615.0,79.7446,79.7598,79.7218,79.7446,6615.0
2020-09-17 11:15:00,105.17,105.19,105.13,105.13,34907.0,79.7522,79.7673,79.7218,79.7218,34907.0
2020-09-17 11:20:00,105.13,105.13,105.08,105.09,74657.0,79.7218,79.7218,79.6839,79.6915,74657.0
2020-09-17 11:25:00,105.09,105.13,105.07,105.09,112416.0,79.6915,79.7218,79.6763,79.6915,112416.0
2020-09-17 11:30:00,105.09,105.11,105.07,105.08,122818.0,79.6915,79.7067,79.6763,79.6839,122818.0
2020-09-17 11:35:00,105.08,105.09,105.06,105.09,124269.0,79.6839,79.6915,79.6688,79.6915,124269.0
2020-09-17 11:40:00,105.09,105.1,105.06,105.07,44363.0,79.6915,79.6991,79.6688,79.6763,44363.0
2020-09-17 11:45:00,105.07,105.07,105.04,105.05,153451.0,79.6763,79.6763,79.6536,79.6612,153451.0
2020-09-17 11:50:00,105.05,105.05,104.99,105.03,175633.0,79.6612,79.6612,79.6157,79.646,175633.0
2020-09-17 11:55:00,105.04,105.04,104.99,105.0,82151.0,79.6536,79.6536,79.6157,79.6233,82151.0
2020-09-17 12:00:00,105.0,105.02,104.97,105.0,111651.0,79.6233,79.6384,79.6005,79.6233,111651.0
2020-09-17 12:05:00,105.0,105.01,104.96,104.99,77190.0,79.6233,79.6308,79.5929,79.6157,77190.0
2020-09-17 12:10:00,104.99,104.99,104.92,104.93,91330.0,79.6157,79.6157,79.5626,79.5702,91330.0
2020-09-17 12:15:00,104.93,104.94,104.86,104.9,83406.0,79.5702,79.5778,79.5171,79.5474,83406.0
2020-09-17 12:20:00,104.9,104.92,104.87,104.9,46276.0,79.5474,79.5626,79.5247,79.5474,46276.0
2020-09-17 12:25:00,104.89,104.92,104.87,104.91,61658.0,79.5398,79.5626,79.5247,79.555,61658.0
2020-09-17 12:30:00,104.9,104.94,104.88,104.89,33025.0,79.5474,79.5778,79.5323,79.5398,33025.0
2020-09-17 12:35:00,104.9,104.93,104.89,104.92,16733.0,79.5474,79.5702,79.5398,79.5626,16733.0
2020-09-17 12:40:00,104.91,104.94,104.89,104.92,65398.0,79.555,79.5778,79.5398,79.5626,65398.0
2020-09-17 12:45:00,104.92,104.95,104.86,104.92,123922.0,79.5626,79.5853,79.5171,79.5626,123922.0
2020-09-17 12:50:00,104.92,104.98,104.89,104.97,77518.0,79.5626,79.6081,79.5398,79.6005,77518.0
2020-09-17 12:55:00,104.97,105.03,104.96,105.02,59269.0,79.6005,79.646,79.5929,79.6384,59269.0
2020-09-17 13:00:00,105.01,105.03,105.0,105.02,99216.0,79.6308,79.646,79.6233,79.6384,99216.0
2020-09-17 13:05:00,105.01,105.04,105.0,105.03,98629.0,79.6308,79.6536,79.6233,79.646,98629.0
2020-09-17 13:10:00,105.03,105.04,105.01,105.01,30760.0,79.646,79.6536,79.6308,79.6308,30760.0
2020-09-17 13:15:00,105.02,105.02,104.97,105.0,17376.0,79.6384,79.6384,79.6005,79.6233,17376.0
2020-09-17 13:20:00,104.98,105.03,104.98,105.01,7698.0,79.6081,79.646,79.6081,79.6308,7698.0
2020-09-17 13:25:00,105.03,105.04,105.02,105.03,12232.0,79.646,79.6536,79.6384,79.646,12232.0
2020-09-17 13:30:00,105.02,105.05,105.02,105.04,27031.0,79.6384,79.6612,79.6384,79.6536,27031.0
2020-09-17 13:35:00,105.05,105.06,105.04,105.05,13858.0,79.6612,79.6688,79.6536,79.6612,13858.0
2020-09-17 13:40:00,105.05,105.09,105.05,105.09,43099.0,79.6612,79.6915,79.6612,79.6915,43099.0
2020-09-17 13:45:00,105.09,105.1,105.07,105.1,22545.0,79.6915,79.6991,79.6763,79.6991,22545.0
2020-09-17 13:50:00,105.1,105.11,105.07,105.08,17534.0,79.6991,79.7067,79.6763,79.6839,17534.0
2020-09-17 13:55:00,105.08,105.09,105.06,105.07,33670.0,79.6839,79.6915,79.6688,79.6763,33670.0
2020-09-17 14:00:00,105.07,105.12,105.07,105.12,26968.0,79.6763,79.7143,79.6763,79.7143,26968.0
2020-09-17 14:05:00,105.12,105.13,105.11,105.11,12921.0,79.7143,79.7218,79.7067,79.7067,12921.0
2020-09-17 14:10:00,105.12,105.14,105.11,105.13,35621.0,79.7143,79.7294,79.7067,79.7218,35621.0
2020-09-17 14:15:00,105.13,105.14,105.12,105.12,5362.0,79.7218,79.7294,79.7143,79.7143,5362.0
2020-09-17 14:20:00,105.12,105.13,105.11,105.13,10618.0,79.7143,79.7218,79.7067,79.7218,10618.0
2020-09-17 14:25:00,105.13,105.14,105.07,105.07,55314.0,79.7218,79.7294,79.6763,79.6763,55314.0
2020-09-17 14:30:00,105.06,105.09,105.04,105.09,28052.0,79.6688,79.6915,79.6536,79.6915,28052.0
2020-09-17 14:35:00,105.08,105.09,105.06,105.07,21000.0,79.6839,79.6915,79.6688,79.6763,21000.0
2020-09-17 14:40:00,105.07,105.1,105.05,105.1,33585.0,79.6763,79.6991,79.6612,79.6991,33585.0
2020-09-17 14:45:00,105.09,105.12,105.09,105.11,7410.0,79.6915,79.7143,79.6915,79.7067,7410.0
2020-09-17 14:50:00,105.1,105.11,105.08,105.11,9778.0,79.6991,79.7067,79.6839,79.7067,9778.0
2020-09-17 14:55:00,105.1,105.13,105.1,105.11,9390.0,79.6991,79.7218,79.6991,79.7067,9390.0
2020-09-17 15:00:00,105.11,105.12,105.02,105.04,56105.0,79.7067,79.7143,79.6384,79.6536,56105.0
2020-09-17 15:05:00,105.04,105.06,105.02,105.06,28380.0,79.6536,79.6688,79.6384,79.6688,28380.0
2020-09-17 15:10:00,105.07,105.15,105.07,105.12,26116.0,79.6763,79.737,79.6763,79.7143,26116.0
2020-09-17 15:15:00,105.12,105.13,105.08,105.08,30297.0,79.7143,79.7218,79.6839,79.6839,30297.0
2020-09-17 15:20:00,105.08,105.12,105.06,105.06,13401.0,79.6839,79.7143,79.6688,79.6688,13401.0
2020-09-17 15:25:00,105.05,105.06,105.0,105.03,10010.0,79.6612,79.6688,79.6233,79.646,10010.0
2020-09-17 15:30:00,105.03,105.08,105.02,105.07,47205.0,79.646,79.6839,79.6384,79.6763,47205.0
2020-09-17 15:35:00,105.07,105.14,105.07,105.14,82888.0,79.6763,79.7294,79.6763,79.7294,82888.0
2020-09-17 15:40:00,105.14,105.15,105.11,105.12,102940.0,79.7294,79.737,79.7067,79.7143,102940.0
2020-09-17 15:45:00,105.12,105.16,105.07,105.14,61423.0,79.7143,79.7446,79.6763,79.7294,61423.0
2020-09-17 15:50:00,105.14,105.18,105.11,105.12,142644.0,79.7294,79.7598,79.7067,79.7143,142644.0
2020-09-17 15:55:00,105.12,105.15,105.06,105.14,797969.0,79.7143,79.737,79.6688,79.7294,797969.0
2020-09-18 09:30:00,105.26,105.26,105.15,105.17,53145.0,79.8204,79.8204,79.737,79.7522,53145.0
2020-09-18 09:35:00,105.16,105.18,105.15,105.17,148785.0,79.7446,79.7598,79.737,79.7522,148785.0
2020-09-18 09:40:00,105.16,105.19,105.15,105.18,140234.0,79.7446,79.7673,79.737,79.7598,140234.0
2020-09-18 09:45:00,105.18,105.19,105.12,105.12,91324.0,79.7598,79.7673,79.7143,79.7143,91324.0
2020-09-18 09:50:00,105.12,105.15,105.09,105.15,149185.0,79.7143,79.737,79.6915,79.737,149185.0
2020-09-18 09:55:00,105.14,105.17,105.12,105.16,61798.0,79.7294,79.7522,79.7143,79.7446,61798.0
2020-09-18 10:00:00,105.16,105.2,105.16,105.2,40529.0,79.7446,79.7749,79.7446,79.7749,40529.0
2020-09-18 10:05:00,105.2,105.24,105.19,105.24,33871.0,79.7749,79.8053,79.7673,79.8053,33871.0
2020-09-18 10:10:00,105.23,105.26,105.21,105.25,22151.0,79.7977,79.8204,79.7825,79.8128,22151.0
2020-09-18 10:15:00,105.25,105.28,105.23,105.23,35727.0,79.8128,79.8356,79.7977,79.7977,35727.0
2020-09-18 10:20:00,105.23,105.24,105.21,105.23,17679.0,79.7977,79.8053,79.7825,79.7977,17679.0
2020-09-18 10:25:00,105.23,105.24,105.18,105.21,14917.0,79.7977,79.8053,79.7598,79.7825,14917.0
2020-09-18 10:30:00,105.21,105.21,105.15,105.16,43952.0,79.7825,79.7825,79.737,79.7446,43952.0
2020-09-18 10:35:00,105.16,105.18,105.15,105.15,38812.0,79.7446,79.7598,79.737,79.737,38812.0
2020-09-18 10:40:00,105.16,105.19,105.15,105.19,26623.0,79.7446,79.7673,79.737,79.7673,26623.0
2020-09-18 10:45:00,105.19,105.19,105.14,105.15,284778.0,79.7673,79.7673,79.7294,79.737,284778.0
2020-09-18 10:50:00,105.15,105.15,105.06,105.06,31822.0,79.737,79.737,79.6688,79.6688,31822.0
2020-09-18 10:55:00,105.06,105.09,105.05,105.08,24336.0,79.6688,79.6915,79.6612,79.6839,24336.0
2020-09-18 11:00:00,105.08,105.1,105.05,105.09,47974.0,79.6839,79.6991,79.6612,79.6915,47974.0
2020-09-18 11:05:00,105.09,105.13,105.08,105.13,16961.0,79.6915,79.7218,79.6839,79.7218,16961.0
2020-09-18 11:10:00,105.13,105.13,105.04,105.06,41388.0,79.7218,79.7218,79.6536,79.6688,41388.0
2020-09-18 11:15:00,105.07,105.08,105.02,105.02,40544.0,79.6763,79.6839,79.6384,79.6384,40544.0
2020-09-18 11:20:00,105.03,105.1,105.03,105.08,37063.0,79.646,79.6991,79.646,79.6839,37063.0
2020-09-18 11:25:00,105.08,105.1,105.07,105.08,17310.0,79.6839,79.6991,79.6763,79.6839,17310.0
2020-09-18 11:30:00,105.08,105.08,105.02,105.02,17724.0,79.6839,79.6839,79.6384,79.6384,17724.0
2020-09-18 11:35:00,105.01,105.02,104.98,105.02,35205.0,79.6308,79.6384,79.6081,79.6384,35205.0
2020-09-18 11:40:00,105.03,105.03,104.96,104.97,18016.0,79.646,79.646,79.5929,79.6005,18016.0
2020-09-18 11:45:00,104.98,105.07,104.98,105.07,42896.0,79.6081,79.6763,79.6081,79.6763,42896.0
2020-09-18 11:50:00,105.07,105.08,105.06,105.07,102533.0,79.6763,79.6839,79.6688,79.6763,102533.0
2020-09-18 11:55:00,105.08,105.1,105.06,105.08,83735.0,79.6839,79.6991,79.6688,79.6839,83735.0
2020-09-18 12:00:00,105.07,105.1,105.06,105.08,91545.0,79.6763,79.6991,79.6688,79.6839,91545.0
2020-09-18 12:05:00,105.09,105.13,105.08,105.13,38732.0,79.6915,79.7218,79.6839,79.7218,38732.0
2020-09-18 12:10:00,105.13,105.14,105.08,105.08,23214.0,79.7218,79.7294,79.6839,79.6839,23214.0
2020-09-18 12:15:00,105.08,105.08,105.05,105.06,22537.0,79.6839,79.6839,79.6612,79.6688,22537.0
2020-09-18 12:20:00,105.06,105.07,105.02,105.04,25922.0,79.6688,79.6763,79.6384,79.6536,25922.0
2020-09-18 12:25:00,105.04,105.06,105.04,105.05,26797.0,79.6536,79.6688,79.6536,79.6612,26797.0
2020-09-18 12:30:00,105.05,105.05,105.0,105.01,152819.0,79.6612,79.6612,79.6233,79.6308,152819.0
2020-09-18 12:35:00,105.01,105.02,104.99,105.0,46393.0,79.6308,79.6384,79.6157,79.6233,46393.0
2020-09-18 12:40:00,105.0,105.0,104.96,104.96,33466.0,79.6233,79.6233,79.5929,79.5929,33466.0
2020-09-18 12:45:00,104.96,104.98,104.95,104.96,69954.0,79.5929,79.6081,79.5853,79.5929,69954.0
2020-09-18 12:50:00,104.96,104.97,104.93,104.94,89583.0,79.5929,79.6005,79.5702,79.5778,89583.0
2020-09-18 12:55:00,104.94,104.95,104.93,104.95,25935.0,79.5778,79.5853,79.5702,79.5853,25935.0
2020-09-18 13:00:00,104.95,104.96,104.92,104.95,32237.0,79.5853,79.5929,79.5626,79.5853,32237.0
2020-09-18 13:05:00,104.95,104.95,104.91,104.92,27631.0,79.5853,79.5853,79.555,79.5626,27631.0
2020-09-18 13:10:00,104.93,104.99,104.92,104.98,115397.0,79.5702,79.6157,79.5626,79.6081,115397.0
2020-09-18 13:15:00,104.98,104.99,104.95,104.95,18160.0,79.6081,79.6157,79.5853,79.5853,18160.0
2020-09-18 13:20:00,104.96,104.97,104.93,104.93,15637.0,79.5929,79.6005,79.5702,79.5702,15637.0
2020-09-18 13:25:00,104.93,104.94,104.83,104.84,30241.0,79.5702,79.5778,79.4943,79.5019,30241.0
2020-09-18 13:30:00,104.83,104.87,104.76,104.87,115556.0,79.4943,79.5247,79.4413,79.5247,115556.0
2020-09-18 13:35:00,104.85,104.87,104.82,104.87,28018.0,79.5095,79.5247,79.4868,79.5247,28018.0
2020-09-18 13:40:00,104.87,104.88,104.85,104.86,27634.0,79.5247,79.5323,79.5095,79.5171,27634.0
2020-09-18 13:45:00,104.86,104.87,104.84,104.86,31716.0,79.5171,79.5247,79.5019,79.5171,31716.0
2020-09-18 13:50:00,104.87,104.87,104.84,104.87,19516.0,79.5247,79.5247,79.5019,79.5247,19516.0
2020-09-18 13:55:00,104.87,104.89,104.86,104.88,80008.0,79.5247,79.5398,79.5171,79.5323,80008.0
2020-09-18 14:00:00,104.88,104.88,104.84,104.84,92430.0,79.5323,79.5323,79.5019,79.5019,92430.0
2020-09-18 14:05:00,104.85,104.88,104.85,104.86,12877.0,79.5095,79.5323,79.5095,79.5171,12877.0
2020-09-18 14:10:00,104.87,104.88,104.86,104.87,12053.0,79.5247,79.5323,79.5171,79.5247,12053.0
2020-09-18 14:15:00,104.87,104.88,104.8,104.81,23269.0,79.5247,79.5323,79.4716,79.4792,23269.0
2020-09-18 14:20:00,104.81,104.88,104.81,104.88,45987.0,79.4792,79.5323,79.4792,79.5323,45987.0
2020-09-18 14:25:00,104.88,104.91,104.85,104.89,141298.0,79.5323,79.555,79.5095,79.5398,141298.0
2020-09-18 14:30:00,104.88,104.88,104.86,104.87,28404.0,79.5323,79.5323,79.5171,79.5247,28404.0
2020-09-18 14:35:00,104.88,104.88,104.85,104.86,13071.0,79.5323,79.5323,79.5095,79.5171,13071.0
2020-09-18 14:40:00,104.86,104.87,104.83,104.83,103995.0,79.5171,79.5247,79.4943,79.4943,103995.0
2020-09-18 14:45:00,104.84,104.86,104.82,104.84,19966.0,79.5019,79.5171,79.4868,79.5019,19966.0
2020-09-18 14:50:00,104.84,104.86,104.82,104.84,29371.0,79.5019,79.5171,79.4868,79.5019,29371.0
2020-09-18 14:55:00,104.84,104.87,104.83,104.87,9453.0,79.5019,79.5247,79.4943,79.5247,9453.0
2020-09-18 15:00:00,104.87,104.91,104.87,104.91,75037.0,79.5247,79.555,79.5247,79.555,75037.0
2020-09-18 15:05:00,104.91,104.91,104.87,104.87,202320.0,79.555,79.555,79.5247,79.5247,202320.0
2020-09-18 15:10:00,104.88,104.9,104.87,104.88,110182.0,79.5323,79.5474,79.5247,79.5323,110182.0
2020-09-18 15:15:00,104.88,104.9,104.86,104.9,39269.0,79.5323,79.5474,79.5171,79.5474,39269.0
2020-09-18 15:20:00,104.89,104.91,104.86,104.91,76064.0,79.5398,79.555,79.5171,79.555,76064.0
2020-09-18 15:25:00,104.91,104.95,104.9,104.95,34838.0,79.555,79.5853,79.5474,79.5853,34838.0
2020-09-18 15:30:00,104.95,104.97,104.93,104.95,120657.0,79.5853,79.6005,79.5702,79.5853,120657.0
2020-09-18 15:35:00,104.95,104.97,104.94,104.96,25768.0,79.5853,79.6005,79.5778,79.5929,25768.0
2020-09-18 15:40:00,104.97,104.97,104.94,104.94,166011.0,79.6005,79.6005,79.5778,79.5778,166011.0
2020-09-18 15:45:00,104.94,104.94,104.87,104.88,98196.0,79.5778,79.5778,79.5247,79.5323,98196.0
2020-09-18 15:50:00,104.87,104.87,104.83,104.84,98877.0,79.5247,79.5247,79.4943,79.5019,98877.0
2020-09-18 15:55:00,104.85,104.86,104.83,104.84,325310.0,79.5095,79.5171,79.4943,79.5019,325310.0
2020-09-21 09:30:00,104.42,104.47,104.31,104.31,155392.0,79.1834,79.2214,79.1,79.1,155392.0
2020-09-21 09:35:00,104.31,104.31,104.14,104.14,99596.0,79.1,79.1,78.9711,78.9711,99596.0
2020-09-21 09:40:00,104.13,104.15,104.09,104.14,141327.0,78.9635,78.9787,78.9332,78.9711,141327.0
2020-09-21 09:45:00,104.13,104.21,104.11,104.21,66552.0,78.9635,79.0242,78.9484,79.0242,66552.0
2020-09-21 09:50:00,104.21,104.21,104.13,104.16,67206.0,79.0242,79.0242,78.9635,78.9863,67206.0
2020-09-21 09:55:00,104.17,104.17,104.08,104.13,307937.0,78.9939,78.9939,78.9256,78.9635,307937.0
2020-09-21 10:00:00,104.12,104.15,103.9,103.92,190376.0,78.9559,78.9787,78.7891,78.8043,190376.0
2020-09-21 10:05:00,103.92,104.01,103.91,104.0,147828.0,78.8043,78.8725,78.7967,78.8649,147828.0
2020-09-21 10:10:00,104.0,104.08,103.98,103.98,149744.0,78.8649,78.9256,78.8498,78.8498,149744.0
2020-09-21 10:15:00,103.98,104.03,103.91,103.92,124614.0,78.8498,78.8877,78.7967,78.8043,124614.0
2020-09-21 10:20:00,103.92,103.94,103.82,103.84,64880.0,78.8043,78.8194,78.7284,78.7436,64880.0
2020-09-21 10:25:00,103.84,103.85,103.8,103.8,111102.0,78.7436,78.7512,78.7133,78.7133,111102.0
2020-09-21 10:30:00,103.8,103.82,103.74,103.81,134211.0,78.7133,78.7284,78.6678,78.7209,134211.0
2020-09-21 10:35:00,103.81,103.81,103.74,103.75,76451.0,78.7209,78.7209,78.6678,78.6754,76451.0
2020-09-21 10:40:00,103.74,103.85,103.69,103.8,90512.0,78.6678,78.7512,78.6299,78.7133,90512.0
2020-09-21 10:45:00,103.81,103.85,103.79,103.83,85283.0,78.7209,78.7512,78.7057,78.736,85283.0
2020-09-21 10:50:00,103.83,103.9,103.8,103.89,84749.0,78.736,78.7891,78.7133,78.7815,84749.0
2020-09-21 10:55:00,103.88,103.92,103.85,103.88,123511.0,78.7739,78.8043,78.7512,78.7739,123511.0
2020-09-21 11:00:00,103.88,103.99,103.88,103.99,67786.0,78.7739,78.8574,78.7739,78.8574,67786.0
2020-09-21 11:05:00,103.98,104.07,103.98,104.04,46918.0,78.8498,78.918,78.8498,78.8953,46918.0
2020-09-21 11:10:00,104.04,104.05,103.92,103.92,55812.0,78.8953,78.9029,78.8043,78.8043,55812.0
2020-09-21 11:15:00,103.93,103.93,103.85,103.87,87735.0,78.8119,78.8119,78.7512,78.7664,87735.0
2020-09-21 11:20:00,103.87,103.91,103.86,103.9,58807.0,78.7664,78.7967,78.7588,78.7891,58807.0
2020-09-21 11:25:00,103.89,103.93,103.86,103.9,45246.0,78.7815,78.8119,78.7588,78.7891,45246.0
2020-09-21 11:30:00,103.9,103.92,103.78,103.83,50686.0,78.7891,78.8043,78.6981,78.736,50686.0
2020-09-21 11:35:00,103.83,103.91,103.82,103.86,53517.0,78.736,78.7967,78.7284,78.7588,53517.0
2020-09-21 11:40:00,103.87,103.98,103.85,103.89,79079.0,78.7664,78.8498,78.7512,78.7815,79079.0
2020-09-21 11:45:00,103.87,103.97,103.86,103.96,83209.0,78.7664,78.8422,78.7588,78.8346,83209.0
2020-09-21 11:50:00,103.95,104.02,103.95,103.99,36249.0,78.827,78.8801,78.827,78.8574,36249.0
2020-09-21 11:55:00,103.99,104.03,103.97,104.02,220612.0,78.8574,78.8877,78.8422,78.8801,220612.0
2020-09-21 12:00:00,104.03,104.07,104.02,104.07,62983.0,78.8877,78.918,78.8801,78.918,62983.0
2020-09-21 12:05:00,104.06,104.16,104.06,104.11,135645.0,78.9104,78.9863,78.9104,78.9484,135645.0
2020-09-21 12:10:00,104.1,104.1,104.07,104.08,55817.0,78.9408,78.9408,78.918,78.9256,55817.0
2020-09-21 12:15:00,104.08,104.11,104.04,104.09,122644.0,78.9256,78.9484,78.8953,78.9332,122644.0
2020-09-21 12:20:00,104.09,104.1,104.08,104.08,45897.0,78.9332,78.9408,78.9256,78.9256,45897.0
2020-09-21 12:25:00,104.08,104.12,104.07,104.07,38203.0,78.9256,78.9559,78.918,78.918,38203.0
2020-09-21 12:30:00,104.07,104.08,104.01,104.02,60847.0,78.918,78.9256,78.8725,78.8801,60847.0
2020-09-21 12:35:00,104.02,104.04,103.97,103.98,47272.0,78.8801,78.8953,78.8422,78.8498,47272.0
2020-09-21 12:40:00,103.98,104.01,103.94,103.95,71588.0,78.8498,78.8725,78.8194,78.827,71588.0
2020-09-21 12:45:00,103.93,103.94,103.89,103.9,81604.0,78.8119,78.8194,78.7815,78.7891,81604.0
2020-09-21 12:50:00,103.9,103.9,103.86,103.88,57611.0,78.7891,78.7891,78.7588,78.7739,57611.0
2020-09-21 12:55:00,103.88,103.92,103.85,103.88,48380.0,78.7739,78.8043,78.7512,78.7739,48380.0
2020-09-21 13:00:00,103.88,103.9,103.83,103.86,57462.0,78.7739,78.7891,78.736,78.7588,57462.0
2020-09-21 13:05:00,103.86,103.89,103.84,103.88,91260.0,78.7588,78.7815,78.7436,78.7739,91260.0
2020-09-21 13:10:00,103.89,103.93,103.87,103.93,75904.0,78.7815,78.8119,78.7664,78.8119,75904.0
2020-09-21 13:15:00,103.93,103.95,103.92,103.92,77799.0,78.8119,78.827,78.8043,78.8043,77799.0
2020-09-21 13:20:00,103.92,103.96,103.92,103.95,306260.0,78.8043,78.8346,78.8043,78.827,306260.0
2020-09-21 13:25:00,103.95,103.97,103.93,103.97,47359.0,78.827,78.8422,78.8119,78.8422,47359.0
2020-09-21 13:30:00,103.97,104.01,103.95,103.96,39184.0,78.8422,78.8725,78.827,78.8346,39184.0
2020-09-21 13:35:00,103.96,103.99,103.95,103.98,42902.0,78.8346,78.8574,78.827,78.8498,42902.0
2020-09-21 13:40:00,103.98,103.98,103.95,103.95,32165.0,78.8498,78.8498,78.827,78.827,32165.0
2020-09-21 13:45:00,103.95,103.95,103.91,103.92,37532.0,78.827,78.827,78.7967,78.8043,37532.0
2020-09-21 13:50:00,103.93,103.93,103.9,103.91,64442.0,78.8119,78.8119,78.7891,78.7967,64442.0
2020-09-21 13:55:00,103.9,103.91,103.86,103.87,395785.0,78.7891,78.7967,78.7588,78.7664,395785.0
2020-09-21 14:00:00,103.87,103.88,103.81,103.83,182351.0,78.7664,78.7739,78.7209,78.736,182351.0
2020-09-21 14:05:00,103.82,103.82,103.77,103.81,256843.0,78.7284,78.7284,78.6905,78.7209,256843.0
2020-09-21 14:10:00,103.82,103.83,103.75,103.75,157100.0,78.7284,78.736,78.6754,78.6754,157100.0
2020-09-21 14:15:00,103.76,103.78,103.71,103.72,177597.0,78.6829,78.6981,78.645,78.6526,177597.0
2020-09-21 14:20:00,103.71,103.77,103.71,103.75,110079.0,78.645,78.6905,78.645,78.6754,110079.0
2020-09-21 14:25:00,103.75,103.77,103.74,103.74,65885.0,78.6754,78.6905,78.6678,78.6678,65885.0
2020-09-21 14:30:00,103.74,103.74,103.68,103.7,131707.0,78.6678,78.6678,78.6223,78.6374,131707.0
2020-09-21 14:35:00,103.69,103.7,103.66,103.7,90857.0,78.6299,78.6374,78.6071,78.6374,90857.0
2020-09-21 14:40:00,103.69,103.73,103.68,103.71,164752.0,78.6299,78.6602,78.6223,78.645,164752.0
2020-09-21 14:45:00,103.71,103.77,103.71,103.74,96737.0,78.645,78.6905,78.645,78.6678,96737.0
2020-09-21 14:50:00,103.74,103.82,103.74,103.81,117984.0,78.6678,78.7284,78.6678,78.7209,117984.0
2020-09-21 14:55:00,103.82,103.88,103.81,103.86,125107.0,78.7284,78.7739,78.7209,78.7588,125107.0
2020-09-21 15:00:00,103.86,103.91,103.83,103.91,122003.0,78.7588,78.7967,78.736,78.7967,122003.0
2020-09-21 15:05:00,103.91,103.91,103.87,103.91,84987.0,78.7967,78.7967,78.7664,78.7967,84987.0
2020-09-21 15:10:00,103.91,103.92,103.83,103.84,161847.0,78.7967,78.8043,78.736,78.7436,161847.0
2020-09-21 15:15:00,103.84,103.87,103.79,103.81,330202.0,78.7436,78.7664,78.7057,78.7209,330202.0
2020-09-21 15:20:00,103.81,103.84,103.74,103.84,98833.0,78.7209,78.7436,78.6678,78.7436,98833.0
2020-09-21 15:25:00,103.83,103.87,103.82,103.87,263624.0,78.736,78.7664,78.7284,78.7664,263624.0
2020-09-21 15:30:00,103.87,103.88,103.85,103.88,602370.0,78.7664,78.7739,78.7512,78.7739,602370.0
2020-09-21 15:35:00,103.88,103.9,103.86,103.87,105760.0,78.7739,78.7891,78.7588,78.7664,105760.0
2020-09-21 15:40:00,103.87,103.88,103.81,103.82,182602.0,78.7664,78.7739,78.7209,78.7284,182602.0
2020-09-21 15:45:00,103.83,103.86,103.82,103.82,228893.0,78.736,78.7588,78.7284,78.7284,228893.0
2020-09-21 15:50:00,103.82,103.86,103.82,103.86,254517.0,78.7284,78.7588,78.7284,78.7588,254517.0
2020-09-21 15:55:00,103.85,103.92,103.84,103.91,314600.0,78.7512,78.8043,78.7436,78.7967,314600.0
2020-09-22 09:30:00,104.01,104.04,103.99,104.03,159225.0,78.8725,78.8953,78.8574,78.8877,159225.0
2020-09-22 09:35:00,104.02,104.04,104.0,104.01,118433.0,78.8801,78.8953,78.8649,78.8725,118433.0
2020-09-22 09:40:00,104.01,104.02,103.98,103.98,123176.0,78.8725,78.8801,78.8498,78.8498,123176.0
2020-09-22 09:45:00,103.98,104.01,103.98,103.98,79846.0,78.8498,78.8725,78.8498,78.8498,79846.0
2020-09-22 09:50:00,103.98,103.99,103.95,103.95,40116.0,78.8498,78.8574,78.827,78.827,40116.0
2020-09-22 09:55:00,103.95,104.0,103.95,104.0,116633.0,78.827,78.8649,78.827,78.8649,116633.0
2020-09-22 10:00:00,104.0,104.01,103.97,103.98,271468.0,78.8649,78.8725,78.8422,78.8498,271468.0
2020-09-22 10:05:00,103.98,104.02,103.95,104.02,207973.0,78.8498,78.8801,78.827,78.8801,207973.0
2020-09-22 10:10:00,104.02,104.02,103.99,104.0,89253.0,78.8801,78.8801,78.8574,78.8649,89253.0
2020-09-22 10:15:00,104.0,104.01,103.98,104.0,43287.0,78.8649,78.8725,78.8498,78.8649,43287.0
2020-09-22 10:20:00,104.0,104.0,103.97,103.97,93743.0,78.8649,78.8649,78.8422,78.8422,93743.0
2020-09-22 10:25:00,103.97,104.02,103.96,104.02,161334.0,78.8422,78.8801,78.8346,78.8801,161334.0
2020-09-22 10:30:00,104.02,104.03,104.01,104.01,69159.0,78.8801,78.8877,78.8725,78.8725,69159.0
2020-09-22 10:35:00,104.01,104.05,104.0,104.03,136422.0,78.8725,78.9029,78.8649,78.8877,136422.0
2020-09-22 10:40:00,104.04,104.04,104.0,104.0,65340.0,78.8953,78.8953,78.8649,78.8649,65340.0
2020-09-22 10:45:00,104.0,104.0,103.96,103.96,96690.0,78.8649,78.8649,78.8346,78.8346,96690.0
2020-09-22 10:50:00,103.96,103.99,103.95,103.99,55874.0,78.8346,78.8574,78.827,78.8574,55874.0
2020-09-22 10:55:00,103.98,103.99,103.9,103.91,130085.0,78.8498,78.8574,78.7891,78.7967,130085.0
2020-09-22 11:00:00,103.91,103.93,103.81,103.82,132980.0,78.7967,78.8119,78.7209,78.7284,132980.0
2020-09-22 11:05:00,103.82,103.84,103.78,103.8,157381.0,78.7284,78.7436,78.6981,78.7133,157381.0
2020-09-22 11:10:00,103.8,103.82,103.8,103.82,55957.0,78.7133,78.7284,78.7133,78.7284,55957.0
2020-09-22 11:15:00,103.82,103.86,103.81,103.86,30772.0,78.7284,78.7588,78.7209,78.7588,30772.0
2020-09-22 11:20:00,103.86,103.88,103.85,103.88,14191.0,78.7588,78.7739,78.7512,78.7739,14191.0
2020-09-22 11:25:00,103.88,103.88,103.85,103.87,21330.0,78.7739,78.7739,78.7512,78.7664,21330.0
2020-09-22 11:30:00,103.87,103.88,103.84,103.86,61414.0,78.7664,78.7739,78.7436,78.7588,61414.0
2020-09-22 11:35:00,103.86,103.95,103.85,103.95,85610.0,78.7588,78.827,78.7512,78.827,85610.0
2020-09-22 11:40:00,103.95,103.98,103.94,103.95,164591.0,78.827,78.8498,78.8194,78.827,164591.0
2020-09-22 11:45:00,103.95,103.97,103.88,103.89,227718.0,78.827,78.8422,78.7739,78.7815,227718.0
2020-09-22 11:50:00,103.89,103.9,103.82,103.83,514135.0,78.7815,78.7891,78.7284,78.736,514135.0
2020-09-22 11:55:00,103.84,103.86,103.8,103.8,640380.0,78.7436,78.7588,78.7133,78.7133,640380.0
2020-09-22 12:00:00,103.85,103.9,103.82,103.9,271681.0,78.7512,78.7891,78.7284,78.7891,271681.0
2020-09-22 12:05:00,103.9,103.93,103.85,103.86,277373.0,78.7891,78.8119,78.7512,78.7588,277373.0
2020-09-22 12:10:00,103.86,103.89,103.86,103.89,61428.0,78.7588,78.7815,78.7588,78.7815,61428.0
2020-09-22 12:15:00,103.89,103.89,103.85,103.86,75006.0,78.7815,78.7815,78.7512,78.7588,75006.0
2020-09-22 12:20:00,103.85,103.86,103.83,103.85,2015409.0,78.7512,78.7588,78.736,78.7512,2015409.0
2020-09-22 12:25:00,103.85,103.86,103.83,103.85,10346.0,78.7512,78.7588,78.736,78.7512,10346.0
2020-09-22 12:30:00,103.85,103.86,103.84,103.84,8850.0,78.7512,78.7588,78.7436,78.7436,8850.0
2020-09-22 12:35:00,103.84,103.85,103.83,103.85,47547.0,78.7436,78.7512,78.736,78.7512,47547.0
2020-09-22 12:40:00,103.85,103.85,103.83,103.84,12274.0,78.7512,78.7512,78.736,78.7436,12274.0
2020-09-22 12:45:00,103.84,103.84,103.81,103.81,11616.0,78.7436,78.7436,78.7209,78.7209,11616.0
2020-09-22 12:50:00,103.81,103.84,103.8,103.83,81929.0,78.7209,78.7436,78.7133,78.736,81929.0
2020-09-22 12:55:00,103.82,103.85,103.8,103.85,90440.0,78.7284,78.7512,78.7133,78.7512,90440.0
2020-09-22 13:00:00,103.86,103.86,103.82,103.83,87621.0,78.7588,78.7588,78.7284,78.736,87621.0
2020-09-22 13:05:00,103.82,103.87,103.82,103.87,68486.0,78.7284,78.7664,78.7284,78.7664,68486.0
2020-09-22 13:10:00,103.87,103.92,103.87,103.92,175867.0,78.7664,78.8043,78.7664,78.8043,175867.0
2020-09-22 13:15:00,103.91,103.94,103.91,103.94,14093.0,78.7967,78.8194,78.7967,78.8194,14093.0
2020-09-22 13:20:00,103.94,103.99,103.93,103.98,47834.0,78.8194,78.8574,78.8119,78.8498,47834.0
2020-09-22 13:25:00,103.98,104.01,103.98,104.01,25996.0,78.8498,78.8725,78.8498,78.8725,25996.0
2020-09-22 13:30:00,104.01,104.02,103.97,104.0,64191.0,78.8725,78.8801,78.8422,78.8649,64191.0
2020-09-22 13:35:00,104.0,104.04,103.98,104.04,54473.0,78.8649,78.8953,78.8498,78.8953,54473.0
2020-09-22 13:40:00,104.05,104.11,104.03,104.1,57264.0,78.9029,78.9484,78.8877,78.9408,57264.0
2020-09-22 13:45:00,104.1,104.1,104.07,104.09,205976.0,78.9408,78.9408,78.918,78.9332,205976.0
2020-09-22 13:50:00,104.1,104.12,104.09,104.1,70676.0,78.9408,78.9559,78.9332,78.9408,70676.0
2020-09-22 13:55:00,104.1,104.11,104.08,104.1,53872.0,78.9408,78.9484,78.9256,78.9408,53872.0
2020-09-22 14:00:00,104.1,104.2,104.1,104.2,50075.0,78.9408,79.0166,78.9408,79.0166,50075.0
2020-09-22 14:05:00,104.2,104.23,104.18,104.23,36422.0,79.0166,79.0394,79.0014,79.0394,36422.0
2020-09-22 14:10:00,104.22,104.22,104.18,104.19,143960.0,79.0318,79.0318,79.0014,79.009,143960.0
2020-09-22 14:15:00,104.18,104.23,104.17,104.21,43287.0,79.0014,79.0394,78.9939,79.0242,43287.0
2020-09-22 14:20:00,104.2,104.2,104.16,104.16,42188.0,79.0166,79.0166,78.9863,78.9863,42188.0
2020-09-22 14:25:00,104.16,104.18,104.14,104.15,43778.0,78.9863,79.0014,78.9711,78.9787,43778.0
2020-09-22 14:30:00,104.15,104.15,104.08,104.09,190158.0,78.9787,78.9787,78.9256,78.9332,190158.0
2020-09-22 14:35:00,104.09,104.1,104.08,104.09,143113.0,78.9332,78.9408,78.9256,78.9332,143113.0
2020-09-22 14:40:00,104.09,104.11,104.09,104.09,149923.0,78.9332,78.9484,78.9332,78.9332,149923.0
2020-09-22 14:45:00,104.1,104.12,104.09,104.12,206972.0,78.9408,78.9559,78.9332,78.9559,206972.0
2020-09-22 14:50:00,104.12,104.12,104.1,104.11,276020.0,78.9559,78.9559,78.9408,78.9484,276020.0
2020-09-22 14:55:00,104.11,104.13,104.08,104.09,85937.0,78.9484,78.9635,78.9256,78.9332,85937.0
2020-09-22 15:00:00,104.09,104.11,104.08,104.1,61344.0,78.9332,78.9484,78.9256,78.9408,61344.0
2020-09-22 15:05:00,104.11,104.12,104.1,104.12,31933.0,78.9484,78.9559,78.9408,78.9559,31933.0
2020-09-22 15:10:00,104.12,104.12,104.08,104.08,44860.0,78.9559,78.9559,78.9256,78.9256,44860.0
2020-09-22 15:15:00,104.08,104.12,104.04,104.12,64240.0,78.9256,78.9559,78.8953,78.9559,64240.0
2020-09-22 15:20:00,104.12,104.13,104.1,104.13,17869.0,78.9559,78.9635,78.9408,78.9635,17869.0
2020-09-22 15:25:00,104.13,104.19,104.12,104.17,56237.0,78.9635,79.009,78.9559,78.9939,56237.0
2020-09-22 15:30:00,104.17,104.17,104.13,104.15,139972.0,78.9939,78.9939,78.9635,78.9787,139972.0
2020-09-22 15:35:00,104.14,104.18,104.14,104.18,130819.0,78.9711,79.0014,78.9711,79.0014,130819.0
2020-09-22 15:40:00,104.18,104.22,104.17,104.21,64068.0,79.0014,79.0318,78.9939,79.0242,64068.0
2020-09-22 15:45:00,104.21,104.22,104.2,104.22,73377.0,79.0242,79.0318,79.0166,79.0318,73377.0
2020-09-22 15:50:00,104.21,104.24,104.19,104.24,126767.0,79.0242,79.0469,79.009,79.0469,126767.0
2020-09-22 15:55:00,104.24,104.3,104.23,104.24,487972.0,79.0469,79.0924,79.0394,79.0469,487972.0
2020-09-23 09:30:00,104.31,104.33,104.24,104.25,45972.0,79.1,79.1152,79.0469,79.0545,45972.0
2020-09-23 09:35:00,104.26,104.28,104.22,104.23,206571.0,79.0621,79.0773,79.0318,79.0394,206571.0
2020-09-23 09:40:00,104.23,104.24,104.2,104.22,91056.0,79.0394,79.0469,79.0166,79.0318,91056.0
2020-09-23 09:45:00,104.22,104.23,104.17,104.17,126426.0,79.0318,79.0394,78.9939,78.9939,126426.0
2020-09-23 09:50:00,104.17,104.17,104.01,104.03,79483.0,78.9939,78.9939,78.8725,78.8877,79483.0
2020-09-23 09:55:00,104.03,104.05,104.01,104.02,142164.0,78.8877,78.9029,78.8725,78.8801,142164.0
2020-09-23 10:00:00,104.01,104.05,103.99,104.04,135096.0,78.8725,78.9029,78.8574,78.8953,135096.0
2020-09-23 10:05:00,104.05,104.06,103.99,104.02,1061154.0,78.9029,78.9104,78.8574,78.8801,1061154.0
2020-09-23 10:10:00,104.01,104.06,104.01,104.05,67606.0,78.8725,78.9104,78.8725,78.9029,67606.0
2020-09-23 10:15:00,104.05,104.05,103.99,103.99,63529.0,78.9029,78.9029,78.8574,78.8574,63529.0
2020-09-23 10:20:00,104.0,104.01,103.98,104.0,81764.0,78.8649,78.8725,78.8498,78.8649,81764.0
2020-09-23 10:25:00,104.0,104.05,103.99,104.05,36704.0,78.8649,78.9029,78.8574,78.9029,36704.0
2020-09-23 10:30:00,104.05,104.05,104.0,104.01,65459.0,78.9029,78.9029,78.8649,78.8725,65459.0
2020-09-23 10:35:00,104.0,104.0,103.92,103.95,103570.0,78.8649,78.8649,78.8043,78.827,103570.0
2020-09-23 10:40:00,103.96,104.06,103.96,104.03,53469.0,78.8346,78.9104,78.8346,78.8877,53469.0
2020-09-23 10:45:00,104.03,104.05,104.01,104.05,153842.0,78.8877,78.9029,78.8725,78.9029,153842.0
2020-09-23 10:50:00,104.05,104.05,103.98,103.99,121862.0,78.9029,78.9029,78.8498,78.8574,121862.0
2020-09-23 10:55:00,104.0,104.0,103.94,103.95,263591.0,78.8649,78.8649,78.8194,78.827,263591.0
2020-09-23 11:00:00,103.95,103.96,103.93,103.95,205889.0,78.827,78.8346,78.8119,78.827,205889.0
2020-09-23 11:05:00,103.95,103.98,103.95,103.97,53252.0,78.827,78.8498,78.827,78.8422,53252.0
2020-09-23 11:10:00,103.97,103.98,103.96,103.97,37084.0,78.8422,78.8498,78.8346,78.8422,37084.0
2020-09-23 11:15:00,103.96,103.99,103.96,103.98,48466.0,78.8346,78.8574,78.8346,78.8498,48466.0
2020-09-23 11:20:00,103.98,103.99,103.93,103.94,52224.0,78.8498,78.8574,78.8119,78.8194,52224.0
2020-09-23 11:25:00,103.94,103.94,103.9,103.91,37911.0,78.8194,78.8194,78.7891,78.7967,37911.0
2020-09-23 11:30:00,103.92,103.92,103.87,103.88,39376.0,78.8043,78.8043,78.7664,78.7739,39376.0
2020-09-23 11:35:00,103.87,103.93,103.86,103.92,144477.0,78.7664,78.8119,78.7588,78.8043,144477.0
2020-09-23 11:40:00,103.92,103.93,103.91,103.92,12412.0,78.8043,78.8119,78.7967,78.8043,12412.0
2020-09-23 11:45:00,103.91,103.91,103.87,103.87,87283.0,78.7967,78.7967,78.7664,78.7664,87283.0
2020-09-23 11:50:00,103.86,103.86,103.8,103.83,82442.0,78.7588,78.7588,78.7133,78.736,82442.0
2020-09-23 11:55:00,103.82,103.88,103.82,103.87,106365.0,78.7284,78.7739,78.7284,78.7664,106365.0
2020-09-23 12:00:00,103.86,103.9,103.82,103.84,89040.0,78.7588,78.7891,78.7284,78.7436,89040.0
2020-09-23 12:05:00,103.84,103.88,103.82,103.88,39704.0,78.7436,78.7739,78.7284,78.7739,39704.0
2020-09-23 12:10:00,103.88,103.89,103.87,103.88,57764.0,78.7739,78.7815,78.7664,78.7739,57764.0
2020-09-23 12:15:00,103.88,103.9,103.85,103.85,43496.0,78.7739,78.7891,78.7512,78.7512,43496.0
2020-09-23 12:20:00,103.86,103.87,103.82,103.87,69925.0,78.7588,78.7664,78.7284,78.7664,69925.0
2020-09-23 12:25:00,103.88,103.9,103.86,103.87,29094.0,78.7739,78.7891,78.7588,78.7664,29094.0
2020-09-23 12:30:00,103.86,103.87,103.84,103.86,38270.0,78.7588,78.7664,78.7436,78.7588,38270.0
2020-09-23 12:35:00,103.86,103.94,103.85,103.94,96656.0,78.7588,78.8194,78.7512,78.8194,96656.0
2020-09-23 12:40:00,103.95,103.97,103.94,103.96,27996.0,78.827,78.8422,78.8194,78.8346,27996.0
2020-09-23 12:45:00,103.96,103.96,103.94,103.96,33691.0,78.8346,78.8346,78.8194,78.8346,33691.0
2020-09-23 12:50:00,103.96,103.96,103.94,103.94,23963.0,78.8346,78.8346,78.8194,78.8194,23963.0
2020-09-23 12:55:00,103.93,103.95,103.93,103.95,13144.0,78.8119,78.827,78.8119,78.827,13144.0
2020-09-23 13:00:00,103.94,103.94,103.92,103.92,15677.0,78.8194,78.8194,78.8043,78.8043,15677.0
2020-09-23 13:05:00,103.91,103.92,103.88,103.9,6652.0,78.7967,78.8043,78.7739,78.7891,6652.0
2020-09-23 13:10:00,103.91,103.93,103.89,103.92,7675.0,78.7967,78.8119,78.7815,78.8043,7675.0
2020-09-23 13:15:00,103.91,103.92,103.9,103.92,4197.0,78.7967,78.8043,78.7891,78.8043,4197.0
2020-09-23 13:20:00,103.92,103.95,103.9,103.94,21390.0,78.8043,78.827,78.7891,78.8194,21390.0
2020-09-23 13:25:00,103.94,103.94,103.86,103.87,6960.0,78.8194,78.8194,78.7588,78.7664,6960.0
2020-09-23 13:30:00,103.87,103.87,103.84,103.84,45050.0,78.7664,78.7664,78.7436,78.7436,45050.0
2020-09-23 13:35:00,103.84,103.85,103.83,103.83,21371.0,78.7436,78.7512,78.736,78.736,21371.0
2020-09-23 13:40:00,103.83,103.83,103.78,103.78,114415.0,78.736,78.736,78.6981,78.6981,114415.0
2020-09-23 13:45:00,103.78,103.8,103.77,103.78,42548.0,78.6981,78.7133,78.6905,78.6981,42548.0
2020-09-23 13:50:00,103.77,103.78,103.68,103.7,103753.0,78.6905,78.6981,78.6223,78.6374,103753.0
2020-09-23 13:55:00,103.71,103.74,103.69,103.72,26875.0,78.645,78.6678,78.6299,78.6526,26875.0
2020-09-23 14:00:00,103.72,103.72,103.65,103.65,67424.0,78.6526,78.6526,78.5995,78.5995,67424.0
2020-09-23 14:05:00,103.65,103.68,103.65,103.67,33478.0,78.5995,78.6223,78.5995,78.6147,33478.0
2020-09-23 14:10:00,103.67,103.68,103.64,103.68,55816.0,78.6147,78.6223,78.5919,78.6223,55816.0
2020-09-23 14:15:00,103.67,103.67,103.45,103.45,119638.0,78.6147,78.6147,78.4479,78.4479,119638.0
2020-09-23 14:20:00,103.46,103.51,103.44,103.5,75450.0,78.4555,78.4934,78.4403,78.4858,75450.0
2020-09-23 14:25:00,103.48,103.53,103.46,103.47,102208.0,78.4706,78.5085,78.4555,78.463,102208.0
2020-09-23 14:30:00,103.47,103.48,103.43,103.47,91512.0,78.463,78.4706,78.4327,78.463,91512.0
2020-09-23 14:35:00,103.48,103.55,103.47,103.53,821359.0,78.4706,78.5237,78.463,78.5085,821359.0
2020-09-23 14:40:00,103.52,103.56,103.48,103.5,96892.0,78.501,78.5313,78.4706,78.4858,96892.0
2020-09-23 14:45:00,103.51,103.52,103.43,103.44,38928.0,78.4934,78.501,78.4327,78.4403,38928.0
2020-09-23 14:50:00,103.44,103.49,103.4,103.41,28996.0,78.4403,78.4782,78.41,78.4175,28996.0
2020-09-23 14:55:00,103.41,103.41,103.34,103.36,55808.0,78.4175,78.4175,78.3645,78.3796,55808.0
2020-09-23 15:00:00,103.35,103.36,103.24,103.25,142445.0,78.372,78.3796,78.2886,78.2962,142445.0
2020-09-23 15:05:00,103.25,103.29,103.17,103.29,304812.0,78.2962,78.3265,78.2355,78.3265,304812.0
2020-09-23 15:10:00,103.28,103.43,103.26,103.43,140341.0,78.319,78.4327,78.3038,78.4327,140341.0
2020-09-23 15:15:00,103.43,103.43,103.33,103.41,247037.0,78.4327,78.4327,78.3569,78.4175,247037.0
2020-09-23 15:20:00,103.41,103.41,103.35,103.37,217580.0,78.4175,78.4175,78.372,78.3872,217580.0
2020-09-23 15:25:00,103.37,103.44,103.29,103.44,190286.0,78.3872,78.4403,78.3265,78.4403,190286.0
2020-09-23 15:30:00,103.44,103.49,103.35,103.38,349309.0,78.4403,78.4782,78.372,78.3948,349309.0
2020-09-23 15:35:00,103.38,103.43,103.33,103.37,272505.0,78.3948,78.4327,78.3569,78.3872,272505.0
2020-09-23 15:40:00,103.37,103.4,103.35,103.39,147992.0,78.3872,78.41,78.372,78.4024,147992.0
2020-09-23 15:45:00,103.38,103.39,103.28,103.3,128262.0,78.3948,78.4024,78.319,78.3341,128262.0
2020-09-23 15:50:00,103.3,103.31,103.19,103.22,155674.0,78.3341,78.3417,78.2507,78.2735,155674.0
2020-09-23 15:55:00,103.23,103.27,103.22,103.26,330019.0,78.281,78.3114,78.2735,78.3038,330019.0
2020-09-24 09:30:00,102.98,102.99,102.66,102.83,402681.0,78.0915,78.099,77.8488,77.9777,402681.0
2020-09-24 09:35:00,102.81,102.87,102.72,102.73,227508.0,77.9625,78.008,77.8943,77.9019,227508.0
2020-09-24 09:40:00,102.73,102.78,102.68,102.77,1229585.0,77.9019,77.9398,77.864,77.9322,1229585.0
2020-09-24 09:45:00,102.77,103.03,102.73,103.03,458567.0,77.9322,78.1294,77.9019,78.1294,458567.0
2020-09-24 09:50:00,103.03,103.12,103.02,103.06,103168.0,78.1294,78.1976,78.1218,78.1521,103168.0
2020-09-24 09:55:00,103.04,103.04,102.91,102.97,134445.0,78.137,78.137,78.0384,78.0839,134445.0
2020-09-24 10:00:00,102.97,103.17,102.97,103.1,133071.0,78.0839,78.2355,78.0839,78.1825,133071.0
2020-09-24 10:05:00,103.12,103.23,103.07,103.18,246192.0,78.1976,78.281,78.1597,78.2431,246192.0
2020-09-24 10:10:00,103.18,103.18,103.08,103.08,116091.0,78.2431,78.2431,78.1673,78.1673,116091.0
2020-09-24 10:15:00,103.09,103.22,103.07,103.19,123139.0,78.1749,78.2735,78.1597,78.2507,123139.0
2020-09-24 10:20:00,103.17,103.18,103.0,103.01,91923.0,78.2355,78.2431,78.1066,78.1142,91923.0
2020-09-24 10:25:00,103.01,103.03,102.95,102.98,113920.0,78.1142,78.1294,78.0687,78.0915,113920.0
2020-09-24 10:30:00,102.98,102.98,102.87,102.9,121592.0,78.0915,78.0915,78.008,78.0308,121592.0
2020-09-24 10:35:00,102.9,102.98,102.85,102.91,77985.0,78.0308,78.0915,77.9929,78.0384,77985.0
2020-09-24 10:40:00,102.91,102.95,102.84,102.86,1035042.0,78.0384,78.0687,77.9853,78.0005,1035042.0
2020-09-24 10:45:00,102.87,102.94,102.87,102.92,155743.0,78.008,78.0611,78.008,78.046,155743.0
2020-09-24 10:50:00,102.92,102.95,102.88,102.95,151889.0,78.046,78.0687,78.0156,78.0687,151889.0
2020-09-24 10:55:00,102.95,102.98,102.87,102.94,251825.0,78.0687,78.0915,78.008,78.0611,251825.0
2020-09-24 11:00:00,102.95,102.98,102.88,102.88,157310.0,78.0687,78.0915,78.0156,78.0156,157310.0
2020-09-24 11:05:00,102.89,102.95,102.81,102.84,108065.0,78.0232,78.0687,77.9625,77.9853,108065.0
2020-09-24 11:10:00,102.85,103.0,102.83,103.0,58974.0,77.9929,78.1066,77.9777,78.1066,58974.0
2020-09-24 11:15:00,103.0,103.0,102.87,102.91,75749.0,78.1066,78.1066,78.008,78.0384,75749.0
2020-09-24 11:20:00,102.91,103.04,102.9,103.02,28766.0,78.0384,78.137,78.0308,78.1218,28766.0
2020-09-24 11:25:00,103.02,103.05,103.01,103.04,33555.0,78.1218,78.1445,78.1142,78.137,33555.0
2020-09-24 11:30:00,103.04,103.13,103.03,103.12,32652.0,78.137,78.2052,78.1294,78.1976,32652.0
2020-09-24 11:35:00,103.11,103.14,103.09,103.13,47070.0,78.19,78.2128,78.1749,78.2052,47070.0
2020-09-24 11:40:00,103.14,103.2,103.14,103.17,61700.0,78.2128,78.2583,78.2128,78.2355,61700.0
2020-09-24 11:45:00,103.18,103.2,103.11,103.13,85531.0,78.2431,78.2583,78.19,78.2052,85531.0
2020-09-24 11:50:00,103.14,103.19,103.13,103.14,108934.0,78.2128,78.2507,78.2052,78.2128,108934.0
2020-09-24 11:55:00,103.14,103.27,103.14,103.25,35407.0,78.2128,78.3114,78.2128,78.2962,35407.0
2020-09-24 12:00:00,103.27,103.3,103.26,103.28,46348.0,78.3114,78.3341,78.3038,78.319,46348.0
2020-09-24 12:05:00,103.28,103.35,103.26,103.34,146744.0,78.319,78.372,78.3038,78.3645,146744.0
2020-09-24 12:10:00,103.34,103.4,103.31,103.39,62025.0,78.3645,78.41,78.3417,78.4024,62025.0
2020-09-24 12:15:00,103.39,103.42,103.24,103.24,101439.0,78.4024,78.4251,78.2886,78.2886,101439.0
2020-09-24 12:20:00,103.25,103.29,103.24,103.25,38346.0,78.2962,78.3265,78.2886,78.2962,38346.0
2020-09-24 12:25:00,103.25,103.28,103.24,103.26,75158.0,78.2962,78.319,78.2886,78.3038,75158.0
2020-09-24 12:30:00,103.27,103.27,103.12,103.12,44211.0,78.3114,78.3114,78.1976,78.1976,44211.0
2020-09-24 12:35:00,103.12,103.13,103.07,103.09,22870.0,78.1976,78.2052,78.1597,78.1749,22870.0
2020-09-24 12:40:00,103.08,103.1,103.08,103.09,30990.0,78.1673,78.1825,78.1673,78.1749,30990.0
2020-09-24 12:45:00,103.09,103.14,103.09,103.12,38852.0,78.1749,78.2128,78.1749,78.1976,38852.0
2020-09-24 12:50:00,103.12,103.13,103.07,103.1,29254.0,78.1976,78.2052,78.1597,78.1825,29254.0
2020-09-24 12:55:00,103.09,103.22,103.09,103.22,50349.0,78.1749,78.2735,78.1749,78.2735,50349.0
2020-09-24 13:00:00,103.21,103.27,103.21,103.26,64510.0,78.2659,78.3114,78.2659,78.3038,64510.0
2020-09-24 13:05:00,103.25,103.26,103.2,103.23,20901.0,78.2962,78.3038,78.2583,78.281,20901.0
2020-09-24 13:10:00,103.23,103.36,103.23,103.36,47041.0,78.281,78.3796,78.281,78.3796,47041.0
2020-09-24 13:15:00,103.35,103.45,103.35,103.36,138426.0,78.372,78.4479,78.372,78.3796,138426.0
2020-09-24 13:20:00,103.37,103.46,103.37,103.45,28119.0,78.3872,78.4555,78.3872,78.4479,28119.0
2020-09-24 13:25:00,103.45,103.51,103.44,103.48,78195.0,78.4479,78.4934,78.4403,78.4706,78195.0
2020-09-24 13:30:00,103.47,103.52,103.46,103.47,135467.0,78.463,78.501,78.4555,78.463,135467.0
2020-09-24 13:35:00,103.47,103.49,103.44,103.48,57759.0,78.463,78.4782,78.4403,78.4706,57759.0
2020-09-24 13:40:00,103.48,103.52,103.46,103.49,38106.0,78.4706,78.501,78.4555,78.4782,38106.0
2020-09-24 13:45:00,103.5,103.52,103.45,103.47,48764.0,78.4858,78.501,78.4479,78.463,48764.0
2020-09-24 13:50:00,103.47,103.5,103.46,103.48,34706.0,78.463,78.4858,78.4555,78.4706,34706.0
2020-09-24 13:55:00,103.48,103.48,103.41,103.42,18464.0,78.4706,78.4706,78.4175,78.4251,18464.0
2020-09-24 14:00:00,103.42,103.45,103.38,103.41,54151.0,78.4251,78.4479,78.3948,78.4175,54151.0
2020-09-24 14:05:00,103.4,103.45,103.38,103.45,35691.0,78.41,78.4479,78.3948,78.4479,35691.0
2020-09-24 14:10:00,103.44,103.44,103.38,103.39,44008.0,78.4403,78.4403,78.3948,78.4024,44008.0
2020-09-24 14:15:00,103.4,103.43,103.29,103.32,74566.0,78.41,78.4327,78.3265,78.3493,74566.0
2020-09-24 14:20:00,103.31,103.35,103.27,103.34,48355.0,78.3417,78.372,78.3114,78.3645,48355.0
2020-09-24 14:25:00,103.34,103.37,103.3,103.32,31649.0,78.3645,78.3872,78.3341,78.3493,31649.0
2020-09-24 14:30:00,103.32,103.38,103.29,103.37,66400.0,78.3493,78.3948,78.3265,78.3872,66400.0
2020-09-24 14:35:00,103.37,103.38,103.33,103.38,26431.0,78.3872,78.3948,78.3569,78.3948,26431.0
2020-09-24 14:40:00,103.38,103.42,103.36,103.38,26818.0,78.3948,78.4251,78.3796,78.3948,26818.0
2020-09-24 14:45:00,103.38,103.38,103.22,103.23,79006.0,78.3948,78.3948,78.2735,78.281,79006.0
2020-09-24 14:50:00,103.22,103.25,103.14,103.16,37064.0,78.2735,78.2962,78.2128,78.228,37064.0
2020-09-24 14:55:00,103.17,103.18,103.08,103.08,48962.0,78.2355,78.2431,78.1673,78.1673,48962.0
2020-09-24 15:00:00,103.09,103.13,103.06,103.06,60123.0,78.1749,78.2052,78.1521,78.1521,60123.0
2020-09-24 15:05:00,103.06,103.12,103.04,103.12,38218.0,78.1521,78.1976,78.137,78.1976,38218.0
2020-09-24 15:10:00,103.11,103.19,103.07,103.17,43493.0,78.19,78.2507,78.1597,78.2355,43493.0
2020-09-24 15:15:00,103.16,103.19,103.1,103.1,27792.0,78.228,78.2507,78.1825,78.1825,27792.0
2020-09-24 15:20:00,103.1,103.13,102.97,103.04,55994.0,78.1825,78.2052,78.0839,78.137,55994.0
2020-09-24 15:25:00,103.03,103.09,103.01,103.05,108440.0,78.1294,78.1749,78.1142,78.1445,108440.0
2020-09-24 15:30:00,103.05,103.06,103.0,103.04,76927.0,78.1445,78.1521,78.1066,78.137,76927.0
2020-09-24 15:35:00,103.03,103.15,102.99,103.14,44602.0,78.1294,78.2204,78.099,78.2128,44602.0
2020-09-24 15:40:00,103.13,103.14,103.07,103.07,47786.0,78.2052,78.2128,78.1597,78.1597,47786.0
2020-09-24 15:45:00,103.07,103.21,103.07,103.11,147037.0,78.1597,78.2659,78.1597,78.19,147037.0
2020-09-24 15:50:00,103.11,103.15,103.11,103.14,51085.0,78.19,78.2204,78.19,78.2128,51085.0
2020-09-24 15:55:00,103.15,103.26,103.1,103.18,714855.0,78.2204,78.3038,78.1825,78.2431,714855.0
2020-09-25 09:30:00,103.01,103.07,102.98,103.04,116203.0,78.1142,78.1597,78.0915,78.137,116203.0
2020-09-25 09:35:00,103.05,103.08,102.98,102.99,102710.0,78.1445,78.1673,78.0915,78.099,102710.0
2020-09-25 09:40:00,102.99,103.04,102.98,103.0,224462.0,78.099,78.137,78.0915,78.1066,224462.0
2020-09-25 09:45:00,103.0,103.0,102.9,102.95,227469.0,78.1066,78.1066,78.0308,78.0687,227469.0
2020-09-25 09:50:00,102.95,103.01,102.88,102.98,216111.0,78.0687,78.1142,78.0156,78.0915,216111.0
2020-09-25 09:55:00,102.98,103.04,102.94,103.04,112499.0,78.0915,78.137,78.0611,78.137,112499.0
2020-09-25 10:00:00,103.04,103.07,103.02,103.06,101480.0,78.137,78.1597,78.1218,78.1521,101480.0
2020-09-25 10:05:00,103.06,103.08,103.02,103.03,51712.0,78.1521,78.1673,78.1218,78.1294,51712.0
2020-09-25 10:10:00,103.03,103.03,102.88,102.94,155028.0,78.1294,78.1294,78.0156,78.0611,155028.0
2020-09-25 10:15:00,102.94,103.01,102.93,103.0,79039.0,78.0611,78.1142,78.0535,78.1066,79039.0
2020-09-25 10:20:00,103.01,103.08,102.99,103.06,119955.0,78.1142,78.1673,78.099,78.1521,119955.0
2020-09-25 10:25:00,103.05,103.09,103.01,103.06,171973.0,78.1445,78.1749,78.1142,78.1521,171973.0
2020-09-25 10:30:00,103.06,103.08,103.03,103.06,112886.0,78.1521,78.1673,78.1294,78.1521,112886.0
2020-09-25 10:35:00,103.06,103.13,103.06,103.13,106736.0,78.1521,78.2052,78.1521,78.2052,106736.0
2020-09-25 10:40:00,103.14,103.18,103.09,103.13,116698.0,78.2128,78.2431,78.1749,78.2052,116698.0
2020-09-25 10:45:00,103.13,103.14,103.1,103.11,39720.0,78.2052,78.2128,78.1825,78.19,39720.0
2020-09-25 10:50:00,103.11,103.16,103.11,103.16,33318.0,78.19,78.228,78.19,78.228,33318.0
2020-09-25 10:55:00,103.15,103.16,103.12,103.15,42674.0,78.2204,78.228,78.1976,78.2204,42674.0
2020-09-25 11:00:00,103.16,103.19,103.13,103.13,88920.0,78.228,78.2507,78.2052,78.2052,88920.0
2020-09-25 11:05:00,103.14,103.17,103.12,103.15,24921.0,78.2128,78.2355,78.1976,78.2204,24921.0
2020-09-25 11:10:00,103.14,103.17,103.13,103.15,18906.0,78.2128,78.2355,78.2052,78.2204,18906.0
2020-09-25 11:15:00,103.15,103.21,103.15,103.2,56313.0,78.2204,78.2659,78.2204,78.2583,56313.0
2020-09-25 11:20:00,103.2,103.2,103.18,103.2,53995.0,78.2583,78.2583,78.2431,78.2583,53995.0
2020-09-25 11:25:00,103.2,103.25,103.19,103.2,105510.0,78.2583,78.2962,78.2507,78.2583,105510.0
2020-09-25 11:30:00,103.2,103.26,103.18,103.26,48997.0,78.2583,78.3038,78.2431,78.3038,48997.0
2020-09-25 11:35:00,103.26,103.26,103.21,103.21,57568.0,78.3038,78.3038,78.2659,78.2659,57568.0
2020-09-25 11:40:00,103.22,103.24,103.14,103.15,61383.0,78.2735,78.2886,78.2128,78.2204,61383.0
2020-09-25 11:45:00,103.15,103.16,103.1,103.11,34842.0,78.2204,78.228,78.1825,78.19,34842.0
2020-09-25 11:50:00,103.11,103.15,103.11,103.12,29886.0,78.19,78.2204,78.19,78.1976,29886.0
2020-09-25 11:55:00,103.13,103.14,103.11,103.12,11400.0,78.2052,78.2128,78.19,78.1976,11400.0
2020-09-25 12:00:00,103.12,103.18,103.11,103.18,28190.0,78.1976,78.2431,78.19,78.2431,28190.0
2020-09-25 12:05:00,103.18,103.23,103.17,103.23,15755.0,78.2431,78.281,78.2355,78.281,15755.0
2020-09-25 12:10:00,103.24,103.26,103.2,103.22,50516.0,78.2886,78.3038,78.2583,78.2735,50516.0
2020-09-25 12:15:00,103.21,103.22,103.11,103.12,49756.0,78.2659,78.2735,78.19,78.1976,49756.0
2020-09-25 12:20:00,103.13,103.18,103.12,103.18,18501.0,78.2052,78.2431,78.1976,78.2431,18501.0
2020-09-25 12:25:00,103.18,103.19,103.13,103.16,111866.0,78.2431,78.2507,78.2052,78.228,111866.0
2020-09-25 12:30:00,103.17,103.17,103.13,103.14,51274.0,78.2355,78.2355,78.2052,78.2128,51274.0
2020-09-25 12:35:00,103.14,103.15,103.09,103.13,37743.0,78.2128,78.2204,78.1749,78.2052,37743.0
2020-09-25 12:40:00,103.13,103.18,103.12,103.15,51366.0,78.2052,78.2431,78.1976,78.2204,51366.0
2020-09-25 12:45:00,103.15,103.16,103.13,103.14,41314.0,78.2204,78.228,78.2052,78.2128,41314.0
2020-09-25 12:50:00,103.14,103.19,103.13,103.18,68718.0,78.2128,78.2507,78.2052,78.2431,68718.0
2020-09-25 12:55:00,103.18,103.18,103.17,103.18,8931.0,78.2431,78.2431,78.2355,78.2431,8931.0
2020-09-25 13:00:00,103.17,103.2,103.15,103.15,62551.0,78.2355,78.2583,78.2204,78.2204,62551.0
2020-09-25 13:05:00,103.15,103.17,103.14,103.16,56561.0,78.2204,78.2355,78.2128,78.228,56561.0
2020-09-25 13:10:00,103.16,103.19,103.16,103.19,22250.0,78.228,78.2507,78.228,78.2507,22250.0
2020-09-25 13:15:00,103.19,103.22,103.18,103.18,17599.0,78.2507,78.2735,78.2431,78.2431,17599.0
2020-09-25 13:20:00,103.17,103.21,103.17,103.17,20720.0,78.2355,78.2659,78.2355,78.2355,20720.0
2020-09-25 13:25:00,103.18,103.2,103.17,103.19,35646.0,78.2431,78.2583,78.2355,78.2507,35646.0
2020-09-25 13:30:00,103.19,103.25,103.19,103.24,56305.0,78.2507,78.2962,78.2507,78.2886,56305.0
2020-09-25 13:35:00,103.24,103.26,103.2,103.2,122994.0,78.2886,78.3038,78.2583,78.2583,122994.0
2020-09-25 13:40:00,103.2,103.25,103.2,103.25,122837.0,78.2583,78.2962,78.2583,78.2962,122837.0
2020-09-25 13:45:00,103.25,103.25,103.22,103.22,776651.0,78.2962,78.2962,78.2735,78.2735,776651.0
2020-09-25 13:50:00,103.23,103.23,103.2,103.2,171495.0,78.281,78.281,78.2583,78.2583,171495.0
2020-09-25 13:55:00,103.2,103.23,103.19,103.22,80706.0,78.2583,78.281,78.2507,78.2735,80706.0
2020-09-25 14:00:00,103.22,103.23,103.21,103.23,64797.0,78.2735,78.281,78.2659,78.281,64797.0
2020-09-25 14:05:00,103.23,103.24,103.21,103.23,83372.0,78.281,78.2886,78.2659,78.281,83372.0
2020-09-25 14:10:00,103.23,103.24,103.22,103.23,328456.0,78.281,78.2886,78.2735,78.281,328456.0
2020-09-25 14:15:00,103.23,103.26,103.23,103.26,220090.0,78.281,78.3038,78.281,78.3038,220090.0
2020-09-25 14:20:00,103.26,103.26,103.23,103.25,111973.0,78.3038,78.3038,78.281,78.2962,111973.0
2020-09-25 14:25:00,103.25,103.25,103.21,103.23,187489.0,78.2962,78.2962,78.2659,78.281,187489.0
2020-09-25 14:30:00,103.23,103.26,103.21,103.22,107049.0,78.281,78.3038,78.2659,78.2735,107049.0
2020-09-25 14:35:00,103.22,103.29,103.22,103.25,224729.0,78.2735,78.3265,78.2735,78.2962,224729.0
2020-09-25 14:40:00,103.25,103.25,103.21,103.22,43216.0,78.2962,78.2962,78.2659,78.2735,43216.0
2020-09-25 14:45:00,103.23,103.25,103.23,103.23,549110.0,78.281,78.2962,78.281,78.281,549110.0
2020-09-25 14:50:00,103.24,103.25,103.22,103.25,54871.0,78.2886,78.2962,78.2735,78.2962,54871.0
2020-09-25 14:55:00,103.26,103.27,103.25,103.26,53143.0,78.3038,78.3114,78.2962,78.3038,53143.0
2020-09-25 15:00:00,103.26,103.3,103.25,103.29,140596.0,78.3038,78.3341,78.2962,78.3265,140596.0
2020-09-25 15:05:00,103.29,103.32,103.27,103.32,155212.0,78.3265,78.3493,78.3114,78.3493,155212.0
2020-09-25 15:10:00,103.32,103.35,103.25,103.26,146473.0,78.3493,78.372,78.2962,78.3038,146473.0
2020-09-25 15:15:00,103.26,103.32,103.24,103.3,107261.0,78.3038,78.3493,78.2886,78.3341,107261.0
2020-09-25 15:20:00,103.31,103.33,103.3,103.32,122896.0,78.3417,78.3569,78.3341,78.3493,122896.0
2020-09-25 15:25:00,103.32,103.32,103.29,103.3,105882.0,78.3493,78.3493,78.3265,78.3341,105882.0
2020-09-25 15:30:00,103.29,103.29,103.2,103.2,83028.0,78.3265,78.3265,78.2583,78.2583,83028.0
2020-09-25 15:35:00,103.2,103.2,103.12,103.13,106134.0,78.2583,78.2583,78.1976,78.2052,106134.0
2020-09-25 15:40:00,103.13,103.15,103.1,103.15,137961.0,78.2052,78.2204,78.1825,78.2204,137961.0
2020-09-25 15:45:00,103.15,103.15,103.08,103.1,118877.0,78.2204,78.2204,78.1673,78.1825,118877.0
2020-09-25 15:50:00,103.09,103.1,103.04,103.09,177103.0,78.1749,78.1825,78.137,78.1749,177103.0
2020-09-25 15:55:00,103.09,103.13,103.08,103.09,301620.0,78.1749,78.2052,78.1673,78.1749,301620.0
2020-09-28 09:30:00,103.58,103.68,103.55,103.66,170275.0,78.5465,78.6223,78.5237,78.6071,170275.0
2020-09-28 09:35:00,103.67,103.71,103.56,103.58,81006.0,78.6147,78.645,78.5313,78.5465,81006.0
2020-09-28 09:40:00,103.58,103.62,103.52,103.53,54071.0,78.5465,78.5768,78.501,78.5085,54071.0
2020-09-28 09:45:00,103.53,103.58,103.5,103.52,80793.0,78.5085,78.5465,78.4858,78.501,80793.0
2020-09-28 09:50:00,103.51,103.51,103.46,103.46,154215.0,78.4934,78.4934,78.4555,78.4555,154215.0
2020-09-28 09:55:00,103.46,103.57,103.44,103.54,91036.0,78.4555,78.5389,78.4403,78.5161,91036.0
2020-09-28 10:00:00,103.55,103.58,103.52,103.57,56480.0,78.5237,78.5465,78.501,78.5389,56480.0
2020-09-28 10:05:00,103.57,103.6,103.54,103.58,64167.0,78.5389,78.5616,78.5161,78.5465,64167.0
2020-09-28 10:10:00,103.58,103.66,103.58,103.65,81285.0,78.5465,78.6071,78.5465,78.5995,81285.0
2020-09-28 10:15:00,103.65,103.76,103.65,103.76,289015.0,78.5995,78.6829,78.5995,78.6829,289015.0
2020-09-28 10:20:00,103.76,103.85,103.75,103.81,72505.0,78.6829,78.7512,78.6754,78.7209,72505.0
2020-09-28 10:25:00,103.81,103.94,103.81,103.89,36465.0,78.7209,78.8194,78.7209,78.7815,36465.0
2020-09-28 10:30:00,103.88,103.96,103.87,103.9,81885.0,78.7739,78.8346,78.7664,78.7891,81885.0
2020-09-28 10:35:00,103.91,103.91,103.8,103.81,58098.0,78.7967,78.7967,78.7133,78.7209,58098.0
2020-09-28 10:40:00,103.8,103.85,103.8,103.84,64515.0,78.7133,78.7512,78.7133,78.7436,64515.0
2020-09-28 10:45:00,103.84,103.85,103.76,103.77,61877.0,78.7436,78.7512,78.6829,78.6905,61877.0
2020-09-28 10:50:00,103.77,103.77,103.71,103.74,132287.0,78.6905,78.6905,78.645,78.6678,132287.0
2020-09-28 10:55:00,103.73,103.74,103.66,103.66,175803.0,78.6602,78.6678,78.6071,78.6071,175803.0
2020-09-28 11:00:00,103.66,103.71,103.65,103.7,192936.0,78.6071,78.645,78.5995,78.6374,192936.0
2020-09-28 11:05:00,103.7,103.74,103.69,103.73,102028.0,78.6374,78.6678,78.6299,78.6602,102028.0
2020-09-28 11:10:00,103.73,103.75,103.71,103.73,164351.0,78.6602,78.6754,78.645,78.6602,164351.0
2020-09-28 11:15:00,103.74,103.74,103.71,103.73,57119.0,78.6678,78.6678,78.645,78.6602,57119.0
2020-09-28 11:20:00,103.73,103.74,103.7,103.73,45709.0,78.6602,78.6678,78.6374,78.6602,45709.0
2020-09-28 11:25:00,103.73,103.77,103.71,103.77,61424.0,78.6602,78.6905,78.645,78.6905,61424.0
2020-09-28 11:30:00,103.77,103.79,103.74,103.75,40254.0,78.6905,78.7057,78.6678,78.6754,40254.0
2020-09-28 11:35:00,103.75,103.8,103.74,103.79,6747.0,78.6754,78.7133,78.6678,78.7057,6747.0
2020-09-28 11:40:00,103.78,103.78,103.73,103.78,10462.0,78.6981,78.6981,78.6602,78.6981,10462.0
2020-09-28 11:45:00,103.77,103.77,103.72,103.74,10092.0,78.6905,78.6905,78.6526,78.6678,10092.0
2020-09-28 11:50:00,103.74,103.77,103.73,103.76,6654.0,78.6678,78.6905,78.6602,78.6829,6654.0
2020-09-28 11:55:00,103.75,103.75,103.71,103.74,18816.0,78.6754,78.6754,78.645,78.6678,18816.0
2020-09-28 12:00:00,103.75,103.77,103.73,103.73,24478.0,78.6754,78.6905,78.6602,78.6602,24478.0
2020-09-28 12:05:00,103.74,103.74,103.72,103.73,16158.0,78.6678,78.6678,78.6526,78.6602,16158.0
2020-09-28 12:10:00,103.73,103.75,103.71,103.74,32360.0,78.6602,78.6754,78.645,78.6678,32360.0
2020-09-28 12:15:00,103.74,103.75,103.67,103.67,10302.0,78.6678,78.6754,78.6147,78.6147,10302.0
2020-09-28 12:20:00,103.68,103.69,103.66,103.69,39115.0,78.6223,78.6299,78.6071,78.6299,39115.0
2020-09-28 12:25:00,103.69,103.69,103.66,103.67,12538.0,78.6299,78.6299,78.6071,78.6147,12538.0
2020-09-28 12:30:00,103.67,103.69,103.65,103.69,13931.0,78.6147,78.6299,78.5995,78.6299,13931.0
2020-09-28 12:35:00,103.69,103.71,103.67,103.68,11735.0,78.6299,78.645,78.6147,78.6223,11735.0
2020-09-28 12:40:00,103.69,103.73,103.69,103.72,14497.0,78.6299,78.6602,78.6299,78.6526,14497.0
2020-09-28 12:45:00,103.73,103.75,103.73,103.75,25172.0,78.6602,78.6754,78.6602,78.6754,25172.0
2020-09-28 12:50:00,103.75,103.77,103.75,103.76,55501.0,78.6754,78.6905,78.6754,78.6829,55501.0
2020-09-28 12:55:00,103.76,103.76,103.74,103.76,9447.0,78.6829,78.6829,78.6678,78.6829,9447.0
2020-09-28 13:00:00,103.76,103.76,103.72,103.73,7984.0,78.6829,78.6829,78.6526,78.6602,7984.0
2020-09-28 13:05:00,103.74,103.74,103.71,103.71,7015.0,78.6678,78.6678,78.645,78.645,7015.0
2020-09-28 13:10:00,103.71,103.72,103.7,103.72,10725.0,78.645,78.6526,78.6374,78.6526,10725.0
2020-09-28 13:15:00,103.72,103.73,103.72,103.72,7684.0,78.6526,78.6602,78.6526,78.6526,7684.0
2020-09-28 13:20:00,103.73,103.75,103.72,103.75,13019.0,78.6602,78.6754,78.6526,78.6754,13019.0
2020-09-28 13:25:00,103.75,103.75,103.72,103.73,12838.0,78.6754,78.6754,78.6526,78.6602,12838.0
2020-09-28 13:30:00,103.74,103.81,103.74,103.81,22720.0,78.6678,78.7209,78.6678,78.7209,22720.0
2020-09-28 13:35:00,103.8,103.82,103.8,103.82,16961.0,78.7133,78.7284,78.7133,78.7284,16961.0
2020-09-28 13:40:00,103.82,103.83,103.79,103.8,44715.0,78.7284,78.736,78.7057,78.7133,44715.0
2020-09-28 13:45:00,103.8,103.83,103.79,103.83,19404.0,78.7133,78.736,78.7057,78.736,19404.0
2020-09-28 13:50:00,103.83,103.87,103.82,103.85,55521.0,78.736,78.7664,78.7284,78.7512,55521.0
2020-09-28 13:55:00,103.85,103.86,103.83,103.84,5868.0,78.7512,78.7588,78.736,78.7436,5868.0
2020-09-28 14:00:00,103.84,103.84,103.8,103.81,88977.0,78.7436,78.7436,78.7133,78.7209,88977.0
2020-09-28 14:05:00,103.81,103.83,103.79,103.83,135312.0,78.7209,78.736,78.7057,78.736,135312.0
2020-09-28 14:10:00,103.83,103.85,103.82,103.84,70025.0,78.736,78.7512,78.7284,78.7436,70025.0
2020-09-28 14:15:00,103.84,103.84,103.8,103.82,102716.0,78.7436,78.7436,78.7133,78.7284,102716.0
2020-09-28 14:20:00,103.82,103.83,103.78,103.79,83178.0,78.7284,78.736,78.6981,78.7057,83178.0
2020-09-28 14:25:00,103.78,103.81,103.78,103.81,104456.0,78.6981,78.7209,78.6981,78.7209,104456.0
2020-09-28 14:30:00,103.81,103.84,103.8,103.83,44914.0,78.7209,78.7436,78.7133,78.736,44914.0
2020-09-28 14:35:00,103.83,103.85,103.81,103.85,17090.0,78.736,78.7512,78.7209,78.7512,17090.0
2020-09-28 14:40:00,103.84,103.85,103.83,103.84,96737.0,78.7436,78.7512,78.736,78.7436,96737.0
2020-09-28 14:45:00,103.84,103.85,103.83,103.85,75487.0,78.7436,78.7512,78.736,78.7512,75487.0
2020-09-28 14:50:00,103.85,103.86,103.84,103.86,20564.0,78.7512,78.7588,78.7436,78.7588,20564.0
2020-09-28 14:55:00,103.85,103.88,103.85,103.87,24295.0,78.7512,78.7739,78.7512,78.7664,24295.0
2020-09-28 15:00:00,103.87,103.88,103.83,103.86,116559.0,78.7664,78.7739,78.736,78.7588,116559.0
2020-09-28 15:05:00,103.86,103.86,103.83,103.84,106512.0,78.7588,78.7588,78.736,78.7436,106512.0
2020-09-28 15:10:00,103.83,103.86,103.83,103.86,166709.0,78.736,78.7588,78.736,78.7588,166709.0
2020-09-28 15:15:00,103.86,103.86,103.84,103.86,72669.0,78.7588,78.7588,78.7436,78.7588,72669.0
2020-09-28 15:20:00,103.86,103.87,103.83,103.84,21750.0,78.7588,78.7664,78.736,78.7436,21750.0
2020-09-28 15:25:00,103.84,103.88,103.84,103.88,37596.0,78.7436,78.7739,78.7436,78.7739,37596.0
2020-09-28 15:30:00,103.88,103.88,103.79,103.84,64974.0,78.7739,78.7739,78.7057,78.7436,64974.0
2020-09-28 15:35:00,103.84,103.86,103.81,103.84,80981.0,78.7436,78.7588,78.7209,78.7436,80981.0
2020-09-28 15:40:00,103.83,103.86,103.82,103.86,39961.0,78.736,78.7588,78.7284,78.7588,39961.0
2020-09-28 15:45:00,103.86,103.86,103.81,103.81,67680.0,78.7588,78.7588,78.7209,78.7209,67680.0
2020-09-28 15:50:00,103.81,103.84,103.76,103.78,99828.0,78.7209,78.7436,78.6829,78.6981,99828.0
2020-09-28 15:55:00,103.78,103.84,103.75,103.84,430989.0,78.6981,78.7436,78.6754,78.7436,430989.0
2020-09-29 09:30:00,103.84,103.85,103.77,103.79,47289.0,78.7436,78.7512,78.6905,78.7057,47289.0
2020-09-29 09:35:00,103.79,103.84,103.77,103.84,71515.0,78.7057,78.7436,78.6905,78.7436,71515.0
2020-09-29 09:40:00,103.84,103.85,103.72,103.73,133059.0,78.7436,78.7512,78.6526,78.6602,133059.0
2020-09-29 09:45:00,103.73,103.79,103.73,103.76,53028.0,78.6602,78.7057,78.6602,78.6829,53028.0
2020-09-29 09:50:00,103.75,103.78,103.69,103.71,71892.0,78.6754,78.6981,78.6299,78.645,71892.0
2020-09-29 09:55:00,103.7,103.71,103.65,103.69,459250.0,78.6374,78.645,78.5995,78.6299,459250.0
2020-09-29 10:00:00,103.69,103.73,103.66,103.73,135135.0,78.6299,78.6602,78.6071,78.6602,135135.0
2020-09-29 10:05:00,103.73,103.75,103.71,103.74,42460.0,78.6602,78.6754,78.645,78.6678,42460.0
2020-09-29 10:10:00,103.75,103.78,103.73,103.77,101210.0,78.6754,78.6981,78.6602,78.6905,101210.0
2020-09-29 10:15:00,103.77,103.79,103.75,103.79,48525.0,78.6905,78.7057,78.6754,78.7057,48525.0
2020-09-29 10:20:00,103.79,103.82,103.77,103.81,97044.0,78.7057,78.7284,78.6905,78.7209,97044.0
2020-09-29 10:25:00,103.81,103.84,103.77,103.82,69213.0,78.7209,78.7436,78.6905,78.7284,69213.0
2020-09-29 10:30:00,103.82,103.82,103.74,103.74,29258.0,78.7284,78.7284,78.6678,78.6678,29258.0
2020-09-29 10:35:00,103.74,103.75,103.7,103.72,31837.0,78.6678,78.6754,78.6374,78.6526,31837.0
2020-09-29 10:40:00,103.72,103.73,103.71,103.73,23962.0,78.6526,78.6602,78.645,78.6602,23962.0
2020-09-29 10:45:00,103.73,103.73,103.68,103.72,33974.0,78.6602,78.6602,78.6223,78.6526,33974.0
2020-09-29 10:50:00,103.73,103.74,103.7,103.7,38739.0,78.6602,78.6678,78.6374,78.6374,38739.0
2020-09-29 10:55:00,103.71,103.71,103.64,103.65,30533.0,78.645,78.645,78.5919,78.5995,30533.0
2020-09-29 11:00:00,103.64,103.67,103.58,103.58,41325.0,78.5919,78.6147,78.5465,78.5465,41325.0
2020-09-29 11:05:00,103.58,103.62,103.57,103.58,55167.0,78.5465,78.5768,78.5389,78.5465,55167.0
2020-09-29 11:10:00,103.58,103.6,103.55,103.56,51844.0,78.5465,78.5616,78.5237,78.5313,51844.0
2020-09-29 11:15:00,103.56,103.59,103.55,103.57,41616.0,78.5313,78.554,78.5237,78.5389,41616.0
2020-09-29 11:20:00,103.57,103.62,103.56,103.6,39630.0,78.5389,78.5768,78.5313,78.5616,39630.0
2020-09-29 11:25:00,103.6,103.6,103.56,103.56,29882.0,78.5616,78.5616,78.5313,78.5313,29882.0
2020-09-29 11:30:00,103.56,103.57,103.55,103.57,23298.0,78.5313,78.5389,78.5237,78.5389,23298.0
2020-09-29 11:35:00,103.56,103.64,103.56,103.63,67727.0,78.5313,78.5919,78.5313,78.5844,67727.0
2020-09-29 11:40:00,103.62,103.62,103.54,103.58,112293.0,78.5768,78.5768,78.5161,78.5465,112293.0
2020-09-29 11:45:00,103.57,103.57,103.54,103.55,20252.0,78.5389,78.5389,78.5161,78.5237,20252.0
2020-09-29 11:50:00,103.54,103.55,103.54,103.55,10753.0,78.5161,78.5237,78.5161,78.5237,10753.0
2020-09-29 11:55:00,103.55,103.59,103.54,103.57,59316.0,78.5237,78.554,78.5161,78.5389,59316.0
2020-09-29 12:00:00,103.57,103.58,103.54,103.55,128256.0,78.5389,78.5465,78.5161,78.5237,128256.0
2020-09-29 12:05:00,103.55,103.62,103.54,103.62,108949.0,78.5237,78.5768,78.5161,78.5768,108949.0
2020-09-29 12:10:00,103.61,103.62,103.6,103.62,48177.0,78.5692,78.5768,78.5616,78.5768,48177.0
2020-09-29 12:15:00,103.62,103.64,103.61,103.64,46080.0,78.5768,78.5919,78.5692,78.5919,46080.0
2020-09-29 12:20:00,103.64,103.66,103.63,103.64,61529.0,78.5919,78.6071,78.5844,78.5919,61529.0
2020-09-29 12:25:00,103.64,103.67,103.63,103.67,13577.0,78.5919,78.6147,78.5844,78.6147,13577.0
2020-09-29 12:30:00,103.66,103.66,103.63,103.66,37321.0,78.6071,78.6071,78.5844,78.6071,37321.0
2020-09-29 12:35:00,103.66,103.69,103.65,103.69,25684.0,78.6071,78.6299,78.5995,78.6299,25684.0
2020-09-29 12:40:00,103.69,103.7,103.67,103.68,34784.0,78.6299,78.6374,78.6147,78.6223,34784.0
2020-09-29 12:45:00,103.67,103.7,103.66,103.69,33443.0,78.6147,78.6374,78.6071,78.6299,33443.0
2020-09-29 12:50:00,103.7,103.7,103.68,103.69,7789.0,78.6374,78.6374,78.6223,78.6299,7789.0
2020-09-29 12:55:00,103.69,103.72,103.68,103.71,21519.0,78.6299,78.6526,78.6223,78.645,21519.0
2020-09-29 13:00:00,103.71,103.72,103.68,103.69,14341.0,78.645,78.6526,78.6223,78.6299,14341.0
2020-09-29 13:05:00,103.68,103.68,103.64,103.66,39453.0,78.6223,78.6223,78.5919,78.6071,39453.0
2020-09-29 13:10:00,103.66,103.67,103.64,103.65,27985.0,78.6071,78.6147,78.5919,78.5995,27985.0
2020-09-29 13:15:00,103.66,103.7,103.64,103.7,38785.0,78.6071,78.6374,78.5919,78.6374,38785.0
2020-09-29 13:20:00,103.7,103.72,103.69,103.72,26227.0,78.6374,78.6526,78.6299,78.6526,26227.0
2020-09-29 13:25:00,103.72,103.75,103.71,103.75,26349.0,78.6526,78.6754,78.645,78.6754,26349.0
2020-09-29 13:30:00,103.75,103.76,103.73,103.73,15676.0,78.6754,78.6829,78.6602,78.6602,15676.0
2020-09-29 13:35:00,103.74,103.75,103.73,103.74,16850.0,78.6678,78.6754,78.6602,78.6678,16850.0
2020-09-29 13:40:00,103.75,103.77,103.74,103.77,28875.0,78.6754,78.6905,78.6678,78.6905,28875.0
2020-09-29 13:45:00,103.77,103.78,103.76,103.77,57655.0,78.6905,78.6981,78.6829,78.6905,57655.0
2020-09-29 13:50:00,103.76,103.84,103.76,103.83,52256.0,78.6829,78.7436,78.6829,78.736,52256.0
2020-09-29 13:55:00,103.83,103.83,103.79,103.81,47950.0,78.736,78.736,78.7057,78.7209,47950.0
2020-09-29 14:00:00,103.81,103.82,103.8,103.82,214579.0,78.7209,78.7284,78.7133,78.7284,214579.0
2020-09-29 14:05:00,103.82,103.88,103.81,103.88,50653.0,78.7284,78.7739,78.7209,78.7739,50653.0
2020-09-29 14:10:00,103.88,103.93,103.87,103.9,49832.0,78.7739,78.8119,78.7664,78.7891,49832.0
2020-09-29 14:15:00,103.9,103.92,103.88,103.91,46377.0,78.7891,78.8043,78.7739,78.7967,46377.0
2020-09-29 14:20:00,103.91,103.92,103.88,103.9,12260.0,78.7967,78.8043,78.7739,78.7891,12260.0
2020-09-29 14:25:00,103.89,103.93,103.89,103.93,37501.0,78.7815,78.8119,78.7815,78.8119,37501.0
2020-09-29 14:30:00,103.93,103.97,103.93,103.94,21605.0,78.8119,78.8422,78.8119,78.8194,21605.0
2020-09-29 14:35:00,103.93,103.94,103.9,103.92,81949.0,78.8119,78.8194,78.7891,78.8043,81949.0
2020-09-29 14:40:00,103.92,103.94,103.91,103.94,39386.0,78.8043,78.8194,78.7967,78.8194,39386.0
2020-09-29 14:45:00,103.93,103.94,103.92,103.93,14006.0,78.8119,78.8194,78.8043,78.8119,14006.0
2020-09-29 14:50:00,103.92,103.94,103.9,103.9,18769.0,78.8043,78.8194,78.7891,78.7891,18769.0
2020-09-29 14:55:00,103.9,103.92,103.9,103.91,9998.0,78.7891,78.8043,78.7891,78.7967,9998.0
2020-09-29 15:00:00,103.91,103.92,103.89,103.92,24612.0,78.7967,78.8043,78.7815,78.8043,24612.0
2020-09-29 15:05:00,103.91,103.92,103.89,103.92,28601.0,78.7967,78.8043,78.7815,78.8043,28601.0
2020-09-29 15:10:00,103.92,103.93,103.91,103.92,18869.0,78.8043,78.8119,78.7967,78.8043,18869.0
2020-09-29 15:15:00,103.92,103.94,103.91,103.94,9505.0,78.8043,78.8194,78.7967,78.8194,9505.0
2020-09-29 15:20:00,103.94,103.94,103.88,103.91,41564.0,78.8194,78.8194,78.7739,78.7967,41564.0
2020-09-29 15:25:00,103.92,103.92,103.89,103.91,14811.0,78.8043,78.8043,78.7815,78.7967,14811.0
2020-09-29 15:30:00,103.91,103.91,103.88,103.89,25446.0,78.7967,78.7967,78.7739,78.7815,25446.0
2020-09-29 15:35:00,103.89,103.89,103.82,103.83,18468.0,78.7815,78.7815,78.7284,78.736,18468.0
2020-09-29 15:40:00,103.83,103.85,103.82,103.83,16693.0,78.736,78.7512,78.7284,78.736,16693.0
2020-09-29 15:45:00,103.83,103.86,103.83,103.86,47589.0,78.736,78.7588,78.736,78.7588,47589.0
2020-09-29 15:50:00,103.86,103.9,103.85,103.9,86954.0,78.7588,78.7891,78.7512,78.7891,86954.0
2020-09-29 15:55:00,103.89,103.91,103.87,103.88,254586.0,78.7815,78.7967,78.7664,78.7739,254586.0
2020-09-30 09:30:00,103.87,104.04,103.86,104.04,146503.0,78.7664,78.8953,78.7588,78.8953,146503.0
2020-09-30 09:35:00,104.04,104.04,103.99,104.03,56768.0,78.8953,78.8953,78.8574,78.8877,56768.0
2020-09-30 09:40:00,104.03,104.05,104.01,104.05,35439.0,78.8877,78.9029,78.8725,78.9029,35439.0
2020-09-30 09:45:00,104.05,104.1,104.03,104.08,23243.0,78.9029,78.9408,78.8877,78.9256,23243.0
2020-09-30 09:50:00,104.08,104.1,104.06,104.09,25483.0,78.9256,78.9408,78.9104,78.9332,25483.0
2020-09-30 09:55:00,104.1,104.18,104.09,104.17,66325.0,78.9408,79.0014,78.9332,78.9939,66325.0
2020-09-30 10:00:00,104.18,104.29,104.16,104.26,144658.0,79.0014,79.0849,78.9863,79.0621,144658.0
2020-09-30 10:05:00,104.26,104.29,104.25,104.27,172079.0,79.0621,79.0849,79.0545,79.0697,172079.0
2020-09-30 10:10:00,104.27,104.28,104.25,104.27,89435.0,79.0697,79.0773,79.0545,79.0697,89435.0
2020-09-30 10:15:00,104.27,104.33,104.26,104.29,61877.0,79.0697,79.1152,79.0621,79.0849,61877.0
2020-09-30 10:20:00,104.28,104.35,104.27,104.34,60318.0,79.0773,79.1304,79.0697,79.1228,60318.0
2020-09-30 10:25:00,104.34,104.35,104.29,104.31,41056.0,79.1228,79.1304,79.0849,79.1,41056.0
2020-09-30 10:30:00,104.3,104.35,104.3,104.34,26394.0,79.0924,79.1304,79.0924,79.1228,26394.0
2020-09-30 10:35:00,104.35,104.43,104.33,104.43,87164.0,79.1304,79.191,79.1152,79.191,87164.0
2020-09-30 10:40:00,104.43,104.46,104.4,104.45,49138.0,79.191,79.2138,79.1683,79.2062,49138.0
2020-09-30 10:45:00,104.44,104.47,104.43,104.45,70086.0,79.1986,79.2214,79.191,79.2062,70086.0
2020-09-30 10:50:00,104.45,104.46,104.41,104.43,32394.0,79.2062,79.2138,79.1759,79.191,32394.0
2020-09-30 10:55:00,104.43,104.43,104.37,104.37,58284.0,79.191,79.191,79.1455,79.1455,58284.0
2020-09-30 11:00:00,104.36,104.38,104.31,104.33,47063.0,79.1379,79.1531,79.1,79.1152,47063.0
2020-09-30 11:05:00,104.34,104.36,104.32,104.33,30737.0,79.1228,79.1379,79.1076,79.1152,30737.0
2020-09-30 11:10:00,104.34,104.35,104.32,104.34,19766.0,79.1228,79.1304,79.1076,79.1228,19766.0
2020-09-30 11:15:00,104.34,104.36,104.33,104.35,38488.0,79.1228,79.1379,79.1152,79.1304,38488.0
2020-09-30 11:20:00,104.34,104.35,104.31,104.31,105146.0,79.1228,79.1304,79.1,79.1,105146.0
2020-09-30 11:25:00,104.32,104.37,104.32,104.37,69048.0,79.1076,79.1455,79.1076,79.1455,69048.0
2020-09-30 11:30:00,104.36,104.39,104.35,104.35,352171.0,79.1379,79.1607,79.1304,79.1304,352171.0
2020-09-30 11:35:00,104.35,104.36,104.33,104.33,188170.0,79.1304,79.1379,79.1152,79.1152,188170.0
2020-09-30 11:40:00,104.34,104.34,104.29,104.31,179765.0,79.1228,79.1228,79.0849,79.1,179765.0
2020-09-30 11:45:00,104.31,104.33,104.31,104.33,36936.0,79.1,79.1152,79.1,79.1152,36936.0
2020-09-30 11:50:00,104.33,104.33,104.3,104.31,11829.0,79.1152,79.1152,79.0924,79.1,11829.0
2020-09-30 11:55:00,104.31,104.33,104.29,104.32,11689.0,79.1,79.1152,79.0849,79.1076,11689.0
2020-09-30 12:00:00,104.33,104.33,104.31,104.32,9045.0,79.1152,79.1152,79.1,79.1076,9045.0
2020-09-30 12:05:00,104.32,104.37,104.32,104.36,500564.0,79.1076,79.1455,79.1076,79.1379,500564.0
2020-09-30 12:10:00,104.36,104.37,104.34,104.37,6099.0,79.1379,79.1455,79.1228,79.1455,6099.0
2020-09-30 12:15:00,104.37,104.4,104.37,104.39,81324.0,79.1455,79.1683,79.1455,79.1607,81324.0
2020-09-30 12:20:00,104.39,104.41,104.37,104.4,102352.0,79.1607,79.1759,79.1455,79.1683,102352.0
2020-09-30 12:25:00,104.39,104.4,104.37,104.39,18216.0,79.1607,79.1683,79.1455,79.1607,18216.0
2020-09-30 12:30:00,104.39,104.41,104.37,104.39,79920.0,79.1607,79.1759,79.1455,79.1607,79920.0
2020-09-30 12:35:00,104.39,104.39,104.37,104.38,6614.0,79.1607,79.1607,79.1455,79.1531,6614.0
2020-09-30 12:40:00,104.38,104.39,104.37,104.39,6026.0,79.1531,79.1607,79.1455,79.1607,6026.0
2020-09-30 12:45:00,104.39,104.39,104.36,104.36,13533.0,79.1607,79.1607,79.1379,79.1379,13533.0
2020-09-30 12:50:00,104.37,104.38,104.35,104.36,17554.0,79.1455,79.1531,79.1304,79.1379,17554.0
2020-09-30 12:55:00,104.36,104.4,104.35,104.39,17592.0,79.1379,79.1683,79.1304,79.1607,17592.0
2020-09-30 13:00:00,104.39,104.39,104.33,104.34,115218.0,79.1607,79.1607,79.1152,79.1228,115218.0
2020-09-30 13:05:00,104.34,104.35,104.31,104.33,32745.0,79.1228,79.1304,79.1,79.1152,32745.0
2020-09-30 13:10:00,104.33,104.36,104.31,104.35,22924.0,79.1152,79.1379,79.1,79.1304,22924.0
2020-09-30 13:15:00,104.36,104.39,104.35,104.39,18435.0,79.1379,79.1607,79.1304,79.1607,18435.0
2020-09-30 13:20:00,104.38,104.4,104.36,104.4,23305.0,79.1531,79.1683,79.1379,79.1683,23305.0
2020-09-30 13:25:00,104.4,104.43,104.4,104.41,30021.0,79.1683,79.191,79.1683,79.1759,30021.0
2020-09-30 13:30:00,104.41,104.44,104.4,104.44,82733.0,79.1759,79.1986,79.1683,79.1986,82733.0
2020-09-30 13:35:00,104.44,104.44,104.4,104.42,43755.0,79.1986,79.1986,79.1683,79.1834,43755.0
2020-09-30 13:40:00,104.42,104.42,104.41,104.42,43794.0,79.1834,79.1834,79.1759,79.1834,43794.0
2020-09-30 13:45:00,104.42,104.44,104.41,104.44,44325.0,79.1834,79.1986,79.1759,79.1986,44325.0
2020-09-30 13:50:00,104.44,104.45,104.41,104.42,27556.0,79.1986,79.2062,79.1759,79.1834,27556.0
2020-09-30 13:55:00,104.43,104.43,104.41,104.42,16844.0,79.191,79.191,79.1759,79.1834,16844.0
2020-09-30 14:00:00,104.42,104.46,104.42,104.45,52582.0,79.1834,79.2138,79.1834,79.2062,52582.0
2020-09-30 14:05:00,104.45,104.49,104.43,104.48,43152.0,79.2062,79.2365,79.191,79.2289,43152.0
2020-09-30 14:10:00,104.48,104.48,104.44,104.45,63386.0,79.2289,79.2289,79.1986,79.2062,63386.0
2020-09-30 14:15:00,104.46,104.46,104.44,104.45,60502.0,79.2138,79.2138,79.1986,79.2062,60502.0
2020-09-30 14:20:00,104.46,104.48,104.31,104.32,102294.0,79.2138,79.2289,79.1,79.1076,102294.0
2020-09-30 14:25:00,104.31,104.37,104.26,104.34,169326.0,79.1,79.1455,79.0621,79.1228,169326.0
2020-09-30 14:30:00,104.35,104.35,104.29,104.33,758270.0,79.1304,79.1304,79.0849,79.1152,758270.0
2020-09-30 14:35:00,104.32,104.34,104.27,104.27,31741.0,79.1076,79.1228,79.0697,79.0697,31741.0
2020-09-30 14:40:00,104.27,104.32,104.26,104.31,45337.0,79.0697,79.1076,79.0621,79.1,45337.0
2020-09-30 14:45:00,104.31,104.31,104.13,104.16,271180.0,79.1,79.1,78.9635,78.9863,271180.0
2020-09-30 14:50:00,104.15,104.27,104.12,104.13,130266.0,78.9787,79.0697,78.9559,78.9635,130266.0
2020-09-30 14:55:00,104.13,104.3,104.12,104.3,79073.0,78.9635,79.0924,78.9559,79.0924,79073.0
2020-09-30 15:00:00,104.28,104.3,104.23,104.25,42509.0,79.0773,79.0924,79.0394,79.0545,42509.0
2020-09-30 15:05:00,104.25,104.32,104.21,104.28,171337.0,79.0545,79.1076,79.0242,79.0773,171337.0
2020-09-30 15:10:00,104.28,104.29,104.11,104.17,154347.0,79.0773,79.0849,78.9484,78.9939,154347.0
2020-09-30 15:15:00,104.17,104.17,104.07,104.11,76879.0,78.9939,78.9939,78.918,78.9484,76879.0
2020-09-30 15:20:00,104.12,104.16,104.04,104.15,89659.0,78.9559,78.9863,78.8953,78.9787,89659.0
2020-09-30 15:25:00,104.16,104.22,104.1,104.2,70309.0,78.9863,79.0318,78.9408,79.0166,70309.0
2020-09-30 15:30:00,104.19,104.19,104.11,104.15,52688.0,79.009,79.009,78.9484,78.9787,52688.0
2020-09-30 15:35:00,104.15,104.22,104.13,104.19,33912.0,78.9787,79.0318,78.9635,79.009,33912.0
2020-09-30 15:40:00,104.19,104.34,104.16,104.33,125267.0,79.009,79.1228,78.9863,79.1152,125267.0
2020-09-30 15:45:00,104.31,104.4,104.3,104.39,461587.0,79.1,79.1683,79.0924,79.1607,461587.0
2020-09-30 15:50:00,104.39,104.4,104.33,104.35,305589.0,79.1607,79.1683,79.1152,79.1304,305589.0
2020-09-30 15:55:00,104.35,104.39,104.27,104.28,267544.0,79.1304,79.1607,79.0697,79.0773,267544.0
2020-10-01 09:30:00,104.12,104.2,104.11,104.13,1026720.0,79.3006,79.3616,79.293,79.3083,1026720.0
2020-10-01 09:35:00,104.12,104.16,104.1,104.12,140539.0,79.3006,79.3311,79.2854,79.3006,140539.0
2020-10-01 09:40:00,104.11,104.13,104.08,104.09,238723.0,79.293,79.3083,79.2702,79.2778,238723.0
2020-10-01 09:45:00,104.1,104.17,104.08,104.15,59925.0,79.2854,79.3387,79.2702,79.3235,59925.0
2020-10-01 09:50:00,104.15,104.16,104.1,104.11,33371.0,79.3235,79.3311,79.2854,79.293,33371.0
2020-10-01 09:55:00,104.12,104.13,104.09,104.1,47684.0,79.3006,79.3083,79.2778,79.2854,47684.0
2020-10-01 10:00:00,104.1,104.11,104.06,104.07,75408.0,79.2854,79.293,79.255,79.2626,75408.0
2020-10-01 10:05:00,104.06,104.06,104.02,104.03,110606.0,79.255,79.255,79.2245,79.2321,110606.0
2020-10-01 10:10:00,104.03,104.05,104.0,104.03,105024.0,79.2321,79.2473,79.2093,79.2321,105024.0
2020-10-01 10:15:00,104.04,104.07,104.01,104.06,108148.0,79.2397,79.2626,79.2169,79.255,108148.0
2020-10-01 10:20:00,104.06,104.08,104.05,104.06,30154.0,79.255,79.2702,79.2473,79.255,30154.0
2020-10-01 10:25:00,104.05,104.06,104.01,104.06,88746.0,79.2473,79.255,79.2169,79.255,88746.0
2020-10-01 10:30:00,104.06,104.16,104.05,104.16,78306.0,79.255,79.3311,79.2473,79.3311,78306.0
2020-10-01 10:35:00,104.16,104.17,104.15,104.16,28397.0,79.3311,79.3387,79.3235,79.3311,28397.0
2020-10-01 10:40:00,104.16,104.18,104.15,104.16,18327.0,79.3311,79.3463,79.3235,79.3311,18327.0
2020-10-01 10:45:00,104.16,104.16,104.12,104.15,36431.0,79.3311,79.3311,79.3006,79.3235,36431.0
2020-10-01 10:50:00,104.15,104.18,104.14,104.15,25172.0,79.3235,79.3463,79.3159,79.3235,25172.0
2020-10-01 10:55:00,104.15,104.16,104.12,104.16,60171.0,79.3235,79.3311,79.3006,79.3311,60171.0
2020-10-01 11:00:00,104.17,104.19,104.13,104.18,62209.0,79.3387,79.354,79.3083,79.3463,62209.0
2020-10-01 11:05:00,104.18,104.19,104.15,104.16,42740.0,79.3463,79.354,79.3235,79.3311,42740.0
2020-10-01 11:10:00,104.16,104.22,104.15,104.21,22106.0,79.3311,79.3768,79.3235,79.3692,22106.0
2020-10-01 11:15:00,104.2,104.23,104.19,104.2,22460.0,79.3616,79.3844,79.354,79.3616,22460.0
2020-10-01 11:20:00,104.2,104.24,104.2,104.23,27278.0,79.3616,79.392,79.3616,79.3844,27278.0
2020-10-01 11:25:00,104.23,104.27,104.23,104.27,34772.0,79.3844,79.4149,79.3844,79.4149,34772.0
2020-10-01 11:30:00,104.27,104.27,104.24,104.26,25297.0,79.4149,79.4149,79.392,79.4073,25297.0
2020-10-01 11:35:00,104.27,104.29,104.24,104.27,47794.0,79.4149,79.4301,79.392,79.4149,47794.0
2020-10-01 11:40:00,104.27,104.28,104.26,104.27,37081.0,79.4149,79.4225,79.4073,79.4149,37081.0
2020-10-01 11:45:00,104.28,104.28,104.24,104.26,37441.0,79.4225,79.4225,79.392,79.4073,37441.0
2020-10-01 11:50:00,104.26,104.28,104.24,104.27,100145.0,79.4073,79.4225,79.392,79.4149,100145.0
2020-10-01 11:55:00,104.27,104.28,104.25,104.25,91829.0,79.4149,79.4225,79.3997,79.3997,91829.0
2020-10-01 12:00:00,104.25,104.26,104.19,104.2,152392.0,79.3997,79.4073,79.354,79.3616,152392.0
2020-10-01 12:05:00,104.2,104.23,104.2,104.2,49507.0,79.3616,79.3844,79.3616,79.3616,49507.0
2020-10-01 12:10:00,104.2,104.21,104.17,104.2,56766.0,79.3616,79.3692,79.3387,79.3616,56766.0
2020-10-01 12:15:00,104.2,104.21,104.16,104.2,57804.0,79.3616,79.3692,79.3311,79.3616,57804.0
2020-10-01 12:20:00,104.2,104.23,104.19,104.22,22331.0,79.3616,79.3844,79.354,79.3768,22331.0
2020-10-01 12:25:00,104.23,104.23,104.21,104.22,22743.0,79.3844,79.3844,79.3692,79.3768,22743.0
2020-10-01 12:30:00,104.22,104.23,104.21,104.22,62766.0,79.3768,79.3844,79.3692,79.3768,62766.0
2020-10-01 12:35:00,104.22,104.22,104.18,104.19,105146.0,79.3768,79.3768,79.3463,79.354,105146.0
2020-10-01 12:40:00,104.19,104.21,104.19,104.2,102242.0,79.354,79.3692,79.354,79.3616,102242.0
2020-10-01 12:45:00,104.2,104.2,104.18,104.19,50657.0,79.3616,79.3616,79.3463,79.354,50657.0
2020-10-01 12:50:00,104.19,104.2,104.15,104.17,204339.0,79.354,79.3616,79.3235,79.3387,204339.0
2020-10-01 12:55:00,104.17,104.18,104.15,104.17,40902.0,79.3387,79.3463,79.3235,79.3387,40902.0
2020-10-01 13:00:00,104.17,104.17,104.15,104.16,27837.0,79.3387,79.3387,79.3235,79.3311,27837.0
2020-10-01 13:05:00,104.16,104.16,104.13,104.15,467364.0,79.3311,79.3311,79.3083,79.3235,467364.0
2020-10-01 13:10:00,104.15,104.17,104.14,104.16,97750.0,79.3235,79.3387,79.3159,79.3311,97750.0
2020-10-01 13:15:00,104.16,104.16,104.12,104.15,99732.0,79.3311,79.3311,79.3006,79.3235,99732.0
2020-10-01 13:20:00,104.15,104.16,104.14,104.15,66436.0,79.3235,79.3311,79.3159,79.3235,66436.0
2020-10-01 13:25:00,104.15,104.16,104.12,104.13,49128.0,79.3235,79.3311,79.3006,79.3083,49128.0
2020-10-01 13:30:00,104.13,104.14,104.12,104.14,36716.0,79.3083,79.3159,79.3006,79.3159,36716.0
2020-10-01 13:35:00,104.14,104.16,104.13,104.15,57379.0,79.3159,79.3311,79.3083,79.3235,57379.0
2020-10-01 13:40:00,104.16,104.17,104.13,104.16,99361.0,79.3311,79.3387,79.3083,79.3311,99361.0
2020-10-01 13:45:00,104.16,104.16,104.14,104.15,59256.0,79.3311,79.3311,79.3159,79.3235,59256.0
2020-10-01 13:50:00,104.15,104.16,104.14,104.16,55169.0,79.3235,79.3311,79.3159,79.3311,55169.0
2020-10-01 13:55:00,104.15,104.15,104.09,104.11,120704.0,79.3235,79.3235,79.2778,79.293,120704.0
2020-10-01 14:00:00,104.1,104.14,104.01,104.05,185210.0,79.2854,79.3159,79.2169,79.2473,185210.0
2020-10-01 14:05:00,104.05,104.07,104.02,104.03,225133.0,79.2473,79.2626,79.2245,79.2321,225133.0
2020-10-01 14:10:00,104.03,104.09,104.02,104.09,214220.0,79.2321,79.2778,79.2245,79.2778,214220.0
2020-10-01 14:15:00,104.09,104.09,104.04,104.08,127439.0,79.2778,79.2778,79.2397,79.2702,127439.0
2020-10-01 14:20:00,104.08,104.11,104.07,104.11,39887.0,79.2702,79.293,79.2626,79.293,39887.0
2020-10-01 14:25:00,104.11,104.15,104.09,104.15,54826.0,79.293,79.3235,79.2778,79.3235,54826.0
2020-10-01 14:30:00,104.14,104.15,104.13,104.15,95894.0,79.3159,79.3235,79.3083,79.3235,95894.0
2020-10-01 14:35:00,104.15,104.15,104.13,104.14,159278.0,79.3235,79.3235,79.3083,79.3159,159278.0
2020-10-01 14:40:00,104.14,104.16,104.11,104.16,97945.0,79.3159,79.3311,79.293,79.3311,97945.0
2020-10-01 14:45:00,104.16,104.16,104.13,104.14,76846.0,79.3311,79.3311,79.3083,79.3159,76846.0
2020-10-01 14:50:00,104.14,104.19,104.14,104.17,57624.0,79.3159,79.354,79.3159,79.3387,57624.0
2020-10-01 14:55:00,104.16,104.17,104.14,104.15,64483.0,79.3311,79.3387,79.3159,79.3235,64483.0
2020-10-01 15:00:00,104.15,104.15,104.1,104.14,133401.0,79.3235,79.3235,79.2854,79.3159,133401.0
2020-10-01 15:05:00,104.13,104.14,104.11,104.12,160433.0,79.3083,79.3159,79.293,79.3006,160433.0
2020-10-01 15:10:00,104.12,104.15,104.09,104.09,137068.0,79.3006,79.3235,79.2778,79.2778,137068.0
2020-10-01 15:15:00,104.1,104.1,104.08,104.09,87260.0,79.2854,79.2854,79.2702,79.2778,87260.0
2020-10-01 15:20:00,104.1,104.1,104.05,104.06,241391.0,79.2854,79.2854,79.2473,79.255,241391.0
2020-10-01 15:25:00,104.06,104.06,104.01,104.01,164382.0,79.255,79.255,79.2169,79.2169,164382.0
2020-10-01 15:30:00,104.01,104.05,104.0,104.05,122038.0,79.2169,79.2473,79.2093,79.2473,122038.0
2020-10-01 15:35:00,104.05,104.1,104.04,104.09,239569.0,79.2473,79.2854,79.2397,79.2778,239569.0
2020-10-01 15:40:00,104.08,104.11,104.07,104.07,109965.0,79.2702,79.293,79.2626,79.2626,109965.0
2020-10-01 15:45:00,104.07,104.12,104.06,104.12,77102.0,79.2626,79.3006,79.255,79.3006,77102.0
2020-10-01 15:50:00,104.11,104.17,104.11,104.13,214347.0,79.293,79.3387,79.293,79.3083,214347.0
2020-10-01 15:55:00,104.13,104.24,104.13,104.16,552689.0,79.3083,79.392,79.3083,79.3311,552689.0
2020-10-02 09:30:00,103.71,103.82,103.58,103.82,128894.0,78.9884,79.0722,78.8894,79.0722,128894.0
2020-10-02 09:35:00,103.81,104.11,103.81,104.11,106256.0,79.0645,79.293,79.0645,79.293,106256.0
2020-10-02 09:40:00,104.1,104.11,104.02,104.03,22310.0,79.2854,79.293,79.2245,79.2321,22310.0
2020-10-02 09:45:00,104.01,104.07,103.99,104.0,127480.0,79.2169,79.2626,79.2016,79.2093,127480.0
2020-10-02 09:50:00,103.99,104.01,103.89,103.9,96785.0,79.2016,79.2169,79.1255,79.1331,96785.0
2020-10-02 09:55:00,103.91,104.02,103.91,103.98,90243.0,79.1407,79.2245,79.1407,79.194,90243.0
2020-10-02 10:00:00,103.99,104.04,103.95,103.97,76449.0,79.2016,79.2397,79.1712,79.1864,76449.0
2020-10-02 10:05:00,103.97,104.06,103.97,104.02,80721.0,79.1864,79.255,79.1864,79.2245,80721.0
2020-10-02 10:10:00,104.02,104.05,104.0,104.0,23367.0,79.2245,79.2473,79.2093,79.2093,23367.0
2020-10-02 10:15:00,104.0,104.01,103.95,103.99,36703.0,79.2093,79.2169,79.1712,79.2016,36703.0
2020-10-02 10:20:00,104.0,104.01,103.93,103.93,8271.0,79.2093,79.2169,79.1559,79.1559,8271.0
2020-10-02 10:25:00,103.94,103.98,103.91,103.98,19462.0,79.1636,79.194,79.1407,79.194,19462.0
2020-10-02 10:30:00,103.97,103.98,103.94,103.97,19746.0,79.1864,79.194,79.1636,79.1864,19746.0
2020-10-02 10:35:00,103.97,103.97,103.92,103.92,12111.0,79.1864,79.1864,79.1483,79.1483,12111.0
2020-10-02 10:40:00,103.92,103.92,103.88,103.89,38685.0,79.1483,79.1483,79.1179,79.1255,38685.0
2020-10-02 10:45:00,103.88,103.96,103.87,103.94,22647.0,79.1179,79.1788,79.1102,79.1636,22647.0
2020-10-02 10:50:00,103.94,103.95,103.9,103.9,17219.0,79.1636,79.1712,79.1331,79.1331,17219.0
2020-10-02 10:55:00,103.91,103.97,103.91,103.96,31187.0,79.1407,79.1864,79.1407,79.1788,31187.0
2020-10-02 11:00:00,103.95,103.99,103.92,103.97,85888.0,79.1712,79.2016,79.1483,79.1864,85888.0
2020-10-02 11:05:00,103.97,104.01,103.93,103.97,54288.0,79.1864,79.2169,79.1559,79.1864,54288.0
2020-10-02 11:10:00,103.97,103.97,103.95,103.97,16199.0,79.1864,79.1864,79.1712,79.1864,16199.0
2020-10-02 11:15:00,103.97,103.99,103.94,103.99,64069.0,79.1864,79.2016,79.1636,79.2016,64069.0
2020-10-02 11:20:00,103.98,104.0,103.98,104.0,92046.0,79.194,79.2093,79.194,79.2093,92046.0
2020-10-02 11:25:00,104.0,104.02,103.98,104.0,43015.0,79.2093,79.2245,79.194,79.2093,43015.0
2020-10-02 11:30:00,104.0,104.01,103.98,104.01,43507.0,79.2093,79.2169,79.194,79.2169,43507.0
2020-10-02 11:35:00,104.01,104.02,103.97,103.97,61016.0,79.2169,79.2245,79.1864,79.1864,61016.0
2020-10-02 11:40:00,103.97,103.97,103.92,103.94,40590.0,79.1864,79.1864,79.1483,79.1636,40590.0
2020-10-02 11:45:00,103.93,103.95,103.92,103.94,16400.0,79.1559,79.1712,79.1483,79.1636,16400.0
2020-10-02 11:50:00,103.94,103.95,103.89,103.89,51281.0,79.1636,79.1712,79.1255,79.1255,51281.0
2020-10-02 11:55:00,103.89,103.89,103.84,103.84,74297.0,79.1255,79.1255,79.0874,79.0874,74297.0
2020-10-02 12:00:00,103.85,103.86,103.8,103.81,28455.0,79.095,79.1026,79.0569,79.0645,28455.0
2020-10-02 12:05:00,103.8,103.92,103.78,103.91,33286.0,79.0569,79.1483,79.0417,79.1407,33286.0
2020-10-02 12:10:00,103.92,104.02,103.92,103.98,86185.0,79.1483,79.2245,79.1483,79.194,86185.0
2020-10-02 12:15:00,103.99,104.09,103.98,104.08,138119.0,79.2016,79.2778,79.194,79.2702,138119.0
2020-10-02 12:20:00,104.08,104.12,104.07,104.09,96047.0,79.2702,79.3006,79.2626,79.2778,96047.0
2020-10-02 12:25:00,104.1,104.12,104.08,104.11,108486.0,79.2854,79.3006,79.2702,79.293,108486.0
2020-10-02 12:30:00,104.11,104.11,104.06,104.08,51375.0,79.293,79.293,79.255,79.2702,51375.0
2020-10-02 12:35:00,104.09,104.14,104.07,104.13,75775.0,79.2778,79.3159,79.2626,79.3083,75775.0
2020-10-02 12:40:00,104.13,104.16,104.12,104.13,189150.0,79.3083,79.3311,79.3006,79.3083,189150.0
2020-10-02 12:45:00,104.13,104.13,104.1,104.11,120308.0,79.3083,79.3083,79.2854,79.293,120308.0
2020-10-02 12:50:00,104.1,104.11,104.07,104.1,127992.0,79.2854,79.293,79.2626,79.2854,127992.0
2020-10-02 12:55:00,104.09,104.13,104.09,104.09,41335.0,79.2778,79.3083,79.2778,79.2778,41335.0
2020-10-02 13:00:00,104.1,104.13,104.1,104.12,31333.0,79.2854,79.3083,79.2854,79.3006,31333.0
2020-10-02 13:05:00,104.11,104.12,104.08,104.1,17198.0,79.293,79.3006,79.2702,79.2854,17198.0
2020-10-02 13:10:00,104.1,104.13,104.07,104.08,26818.0,79.2854,79.3083,79.2626,79.2702,26818.0
2020-10-02 13:15:00,104.09,104.13,104.07,104.13,19610.0,79.2778,79.3083,79.2626,79.3083,19610.0
2020-10-02 13:20:00,104.13,104.16,104.13,104.16,62686.0,79.3083,79.3311,79.3083,79.3311,62686.0
2020-10-02 13:25:00,104.17,104.17,104.15,104.16,30066.0,79.3387,79.3387,79.3235,79.3311,30066.0
2020-10-02 13:30:00,104.16,104.17,104.08,104.09,44917.0,79.3311,79.3387,79.2702,79.2778,44917.0
2020-10-02 13:35:00,104.09,104.14,104.09,104.12,60016.0,79.2778,79.3159,79.2778,79.3006,60016.0
2020-10-02 13:40:00,104.12,104.12,104.01,104.03,47612.0,79.3006,79.3006,79.2169,79.2321,47612.0
2020-10-02 13:45:00,104.02,104.08,104.01,104.03,134138.0,79.2245,79.2702,79.2169,79.2321,134138.0
2020-10-02 13:50:00,104.04,104.05,104.02,104.03,73211.0,79.2397,79.2473,79.2245,79.2321,73211.0
2020-10-02 13:55:00,104.03,104.05,104.01,104.04,28803.0,79.2321,79.2473,79.2169,79.2397,28803.0
2020-10-02 14:00:00,104.04,104.1,104.04,104.09,131968.0,79.2397,79.2854,79.2397,79.2778,131968.0
2020-10-02 14:05:00,104.09,104.12,104.09,104.11,109462.0,79.2778,79.3006,79.2778,79.293,109462.0
2020-10-02 14:10:00,104.12,104.13,104.11,104.12,139489.0,79.3006,79.3083,79.293,79.3006,139489.0
2020-10-02 14:15:00,104.12,104.13,104.11,104.13,53473.0,79.3006,79.3083,79.293,79.3083,53473.0
2020-10-02 14:20:00,104.13,104.13,104.12,104.13,43261.0,79.3083,79.3083,79.3006,79.3083,43261.0
2020-10-02 14:25:00,104.13,104.13,104.11,104.12,120238.0,79.3083,79.3083,79.293,79.3006,120238.0
2020-10-02 14:30:00,104.12,104.12,104.08,104.11,116233.0,79.3006,79.3006,79.2702,79.293,116233.0
2020-10-02 14:35:00,104.11,104.13,104.09,104.13,50058.0,79.293,79.3083,79.2778,79.3083,50058.0
2020-10-02 14:40:00,104.13,104.14,104.12,104.13,77423.0,79.3083,79.3159,79.3006,79.3083,77423.0
2020-10-02 14:45:00,104.13,104.14,104.09,104.13,146772.0,79.3083,79.3159,79.2778,79.3083,146772.0
2020-10-02 14:50:00,104.12,104.13,104.11,104.13,77942.0,79.3006,79.3083,79.293,79.3083,77942.0
2020-10-02 14:55:00,104.13,104.16,104.13,104.14,207784.0,79.3083,79.3311,79.3083,79.3159,207784.0
2020-10-02 15:00:00,104.14,104.15,104.12,104.15,133311.0,79.3159,79.3235,79.3006,79.3235,133311.0
2020-10-02 15:05:00,104.15,104.17,104.13,104.15,84141.0,79.3235,79.3387,79.3083,79.3235,84141.0
2020-10-02 15:10:00,104.15,104.19,104.07,104.11,152618.0,79.3235,79.354,79.2626,79.293,152618.0
2020-10-02 15:15:00,104.11,104.16,104.09,104.15,145339.0,79.293,79.3311,79.2778,79.3235,145339.0
2020-10-02 15:20:00,104.15,104.19,104.14,104.17,72769.0,79.3235,79.354,79.3159,79.3387,72769.0
2020-10-02 15:25:00,104.18,104.2,104.17,104.18,82830.0,79.3463,79.3616,79.3387,79.3463,82830.0
2020-10-02 15:30:00,104.18,104.21,104.15,104.19,102692.0,79.3463,79.3692,79.3235,79.354,102692.0
2020-10-02 15:35:00,104.19,104.2,104.15,104.17,102982.0,79.354,79.3616,79.3235,79.3387,102982.0
2020-10-02 15:40:00,104.17,104.18,104.12,104.14,123065.0,79.3387,79.3463,79.3006,79.3159,123065.0
2020-10-02 15:45:00,104.14,104.15,104.14,104.14,137461.0,79.3159,79.3235,79.3159,79.3159,137461.0
2020-10-02 15:50:00,104.15,104.16,104.08,104.09,627871.0,79.3235,79.3311,79.2702,79.2778,627871.0
2020-10-02 15:55:00,104.09,104.16,104.08,104.11,768043.0,79.2778,79.3311,79.2702,79.293,768043.0
2020-10-05 09:30:00,104.34,104.49,104.25,104.44,256409.0,79.4682,79.5825,79.3997,79.5444,256409.0
2020-10-05 09:35:00,104.44,104.48,104.41,104.43,161946.0,79.5444,79.5748,79.5215,79.5368,161946.0
2020-10-05 09:40:00,104.43,104.46,104.42,104.45,400831.0,79.5368,79.5596,79.5291,79.552,400831.0
2020-10-05 09:45:00,104.45,104.5,104.44,104.49,58810.0,79.552,79.5901,79.5444,79.5825,58810.0
2020-10-05 09:50:00,104.49,104.51,104.48,104.51,17566.0,79.5825,79.5977,79.5748,79.5977,17566.0
2020-10-05 09:55:00,104.51,104.51,104.47,104.5,19687.0,79.5977,79.5977,79.5672,79.5901,19687.0
2020-10-05 10:00:00,104.5,104.55,104.5,104.55,36553.0,79.5901,79.6281,79.5901,79.6281,36553.0
2020-10-05 10:05:00,104.55,104.6,104.55,104.59,29106.0,79.6281,79.6662,79.6281,79.6586,29106.0
2020-10-05 10:10:00,104.59,104.59,104.56,104.58,18783.0,79.6586,79.6586,79.6358,79.651,18783.0
2020-10-05 10:15:00,104.57,104.6,104.54,104.59,67538.0,79.6434,79.6662,79.6205,79.6586,67538.0
2020-10-05 10:20:00,104.6,104.68,104.6,104.65,45268.0,79.6662,79.7272,79.6662,79.7043,45268.0
2020-10-05 10:25:00,104.65,104.67,104.63,104.64,22342.0,79.7043,79.7195,79.6891,79.6967,22342.0
2020-10-05 10:30:00,104.64,104.69,104.64,104.68,124630.0,79.6967,79.7348,79.6967,79.7272,124630.0
2020-10-05 10:35:00,104.69,104.69,104.66,104.66,228675.0,79.7348,79.7348,79.7119,79.7119,228675.0
2020-10-05 10:40:00,104.67,104.68,104.66,104.67,147279.0,79.7195,79.7272,79.7119,79.7195,147279.0
2020-10-05 10:45:00,104.67,104.68,104.64,104.66,78011.0,79.7195,79.7272,79.6967,79.7119,78011.0
2020-10-05 10:50:00,104.67,104.68,104.66,104.67,48204.0,79.7195,79.7272,79.7119,79.7195,48204.0
2020-10-05 10:55:00,104.67,104.67,104.59,104.59,31918.0,79.7195,79.7195,79.6586,79.6586,31918.0
2020-10-05 11:00:00,104.59,104.61,104.59,104.61,40231.0,79.6586,79.6738,79.6586,79.6738,40231.0
2020-10-05 11:05:00,104.62,104.64,104.6,104.64,79659.0,79.6815,79.6967,79.6662,79.6967,79659.0
2020-10-05 11:10:00,104.64,104.65,104.63,104.64,55825.0,79.6967,79.7043,79.6891,79.6967,55825.0
2020-10-05 11:15:00,104.64,104.66,104.64,104.66,138122.0,79.6967,79.7119,79.6967,79.7119,138122.0
2020-10-05 11:20:00,104.66,104.67,104.65,104.67,76182.0,79.7119,79.7195,79.7043,79.7195,76182.0
2020-10-05 11:25:00,104.66,104.67,104.61,104.62,74918.0,79.7119,79.7195,79.6738,79.6815,74918.0
2020-10-05 11:30:00,104.62,104.64,104.61,104.63,18079.0,79.6815,79.6967,79.6738,79.6891,18079.0
2020-10-05 11:35:00,104.63,104.64,104.63,104.63,13140.0,79.6891,79.6967,79.6891,79.6891,13140.0
2020-10-05 11:40:00,104.63,104.64,104.62,104.64,8137.0,79.6891,79.6967,79.6815,79.6967,8137.0
2020-10-05 11:45:00,104.63,104.64,104.62,104.64,14069.0,79.6891,79.6967,79.6815,79.6967,14069.0
2020-10-05 11:50:00,104.64,104.64,104.63,104.63,10344.0,79.6967,79.6967,79.6891,79.6891,10344.0
2020-10-05 11:55:00,104.64,104.64,104.63,104.64,50546.0,79.6967,79.6967,79.6891,79.6967,50546.0
2020-10-05 12:00:00,104.64,104.64,104.61,104.62,191931.0,79.6967,79.6967,79.6738,79.6815,191931.0
2020-10-05 12:05:00,104.61,104.62,104.59,104.59,17176.0,79.6738,79.6815,79.6586,79.6586,17176.0
2020-10-05 12:10:00,104.59,104.61,104.59,104.61,15585.0,79.6586,79.6738,79.6586,79.6738,15585.0
2020-10-05 12:15:00,104.6,104.6,104.58,104.59,105907.0,79.6662,79.6662,79.651,79.6586,105907.0
2020-10-05 12:20:00,104.59,104.61,104.59,104.6,601044.0,79.6586,79.6738,79.6586,79.6662,601044.0
2020-10-05 12:25:00,104.59,104.6,104.58,104.59,87041.0,79.6586,79.6662,79.651,79.6586,87041.0
2020-10-05 12:30:00,104.59,104.6,104.58,104.6,169004.0,79.6586,79.6662,79.651,79.6662,169004.0
2020-10-05 12:35:00,104.6,104.61,104.59,104.61,13250.0,79.6662,79.6738,79.6586,79.6738,13250.0
2020-10-05 12:40:00,104.61,104.61,104.59,104.59,51148.0,79.6738,79.6738,79.6586,79.6586,51148.0
2020-10-05 12:45:00,104.6,104.6,104.59,104.59,28275.0,79.6662,79.6662,79.6586,79.6586,28275.0
2020-10-05 12:50:00,104.59,104.6,104.59,104.59,61035.0,79.6586,79.6662,79.6586,79.6586,61035.0
2020-10-05 12:55:00,104.6,104.62,104.6,104.62,107808.0,79.6662,79.6815,79.6662,79.6815,107808.0
2020-10-05 13:00:00,104.62,104.63,104.61,104.63,349376.0,79.6815,79.6891,79.6738,79.6891,349376.0
2020-10-05 13:05:00,104.62,104.63,104.61,104.62,35694.0,79.6815,79.6891,79.6738,79.6815,35694.0
2020-10-05 13:10:00,104.62,104.63,104.61,104.62,118930.0,79.6815,79.6891,79.6738,79.6815,118930.0
2020-10-05 13:15:00,104.63,104.63,104.61,104.63,38904.0,79.6891,79.6891,79.6738,79.6891,38904.0
2020-10-05 13:20:00,104.62,104.64,104.6,104.61,387992.0,79.6815,79.6967,79.6662,79.6738,387992.0
2020-10-05 13:25:00,104.61,104.61,104.6,104.61,23015.0,79.6738,79.6738,79.6662,79.6738,23015.0
2020-10-05 13:30:00,104.61,104.62,104.6,104.61,78248.0,79.6738,79.6815,79.6662,79.6738,78248.0
2020-10-05 13:35:00,104.61,104.61,104.6,104.61,19939.0,79.6738,79.6738,79.6662,79.6738,19939.0
2020-10-05 13:40:00,104.61,104.61,104.6,104.61,35693.0,79.6738,79.6738,79.6662,79.6738,35693.0
2020-10-05 13:45:00,104.61,104.61,104.57,104.58,59279.0,79.6738,79.6738,79.6434,79.651,59279.0
2020-10-05 13:50:00,104.58,104.58,104.56,104.57,35462.0,79.651,79.651,79.6358,79.6434,35462.0
2020-10-05 13:55:00,104.57,104.57,104.53,104.54,124233.0,79.6434,79.6434,79.6129,79.6205,124233.0
2020-10-05 14:00:00,104.54,104.54,104.53,104.54,31414.0,79.6205,79.6205,79.6129,79.6205,31414.0
2020-10-05 14:05:00,104.54,104.58,104.53,104.58,33310.0,79.6205,79.651,79.6129,79.651,33310.0
2020-10-05 14:10:00,104.58,104.61,104.57,104.59,57393.0,79.651,79.6738,79.6434,79.6586,57393.0
2020-10-05 14:15:00,104.59,104.6,104.58,104.6,88862.0,79.6586,79.6662,79.651,79.6662,88862.0
2020-10-05 14:20:00,104.6,104.61,104.59,104.6,144473.0,79.6662,79.6738,79.6586,79.6662,144473.0
2020-10-05 14:25:00,104.59,104.61,104.56,104.59,83884.0,79.6586,79.6738,79.6358,79.6586,83884.0
2020-10-05 14:30:00,104.59,104.62,104.59,104.62,61548.0,79.6586,79.6815,79.6586,79.6815,61548.0
2020-10-05 14:35:00,104.62,104.63,104.61,104.63,170271.0,79.6815,79.6891,79.6738,79.6891,170271.0
2020-10-05 14:40:00,104.63,104.66,104.63,104.66,172933.0,79.6891,79.7119,79.6891,79.7119,172933.0
2020-10-05 14:45:00,104.66,104.67,104.64,104.66,51770.0,79.7119,79.7195,79.6967,79.7119,51770.0
2020-10-05 14:50:00,104.66,104.67,104.65,104.66,28499.0,79.7119,79.7195,79.7043,79.7119,28499.0
2020-10-05 14:55:00,104.67,104.69,104.66,104.69,73255.0,79.7195,79.7348,79.7119,79.7348,73255.0
2020-10-05 15:00:00,104.69,104.69,104.68,104.69,39436.0,79.7348,79.7348,79.7272,79.7348,39436.0
2020-10-05 15:05:00,104.69,104.72,104.68,104.72,101566.0,79.7348,79.7576,79.7272,79.7576,101566.0
2020-10-05 15:10:00,104.72,104.83,104.71,104.83,258276.0,79.7576,79.8414,79.75,79.8414,258276.0
2020-10-05 15:15:00,104.83,104.83,104.8,104.81,213091.0,79.8414,79.8414,79.8186,79.8262,213091.0
2020-10-05 15:20:00,104.82,104.84,104.81,104.83,238112.0,79.8338,79.849,79.8262,79.8414,238112.0
2020-10-05 15:25:00,104.83,104.85,104.83,104.85,78091.0,79.8414,79.8566,79.8414,79.8566,78091.0
2020-10-05 15:30:00,104.85,104.87,104.84,104.86,349050.0,79.8566,79.8719,79.849,79.8643,349050.0
2020-10-05 15:35:00,104.86,104.86,104.83,104.84,124065.0,79.8643,79.8643,79.8414,79.849,124065.0
2020-10-05 15:40:00,104.84,104.84,104.8,104.81,227801.0,79.849,79.849,79.8186,79.8262,227801.0
2020-10-05 15:45:00,104.81,104.81,104.77,104.78,136048.0,79.8262,79.8262,79.7957,79.8033,136048.0
2020-10-05 15:50:00,104.78,104.79,104.75,104.77,601678.0,79.8033,79.8109,79.7805,79.7957,601678.0
2020-10-05 15:55:00,104.77,104.85,104.76,104.83,1534634.0,79.7957,79.8566,79.7881,79.8414,1534634.0
2020-10-06 09:30:00,104.92,104.97,104.9,104.92,152568.0,79.91,79.948,79.8947,79.91,152568.0
2020-10-06 09:35:00,104.93,104.94,104.89,104.92,86802.0,79.9176,79.9252,79.8871,79.91,86802.0
2020-10-06 09:40:00,104.92,104.92,104.89,104.91,95758.0,79.91,79.91,79.8871,79.9023,95758.0
2020-10-06 09:45:00,104.92,104.92,104.88,104.89,87408.0,79.91,79.91,79.8795,79.8871,87408.0
2020-10-06 09:50:00,104.89,104.89,104.86,104.86,131397.0,79.8871,79.8871,79.8643,79.8643,131397.0
2020-10-06 09:55:00,104.86,104.89,104.85,104.89,58909.0,79.8643,79.8871,79.8566,79.8871,58909.0
2020-10-06 10:00:00,104.89,104.92,104.88,104.92,66106.0,79.8871,79.91,79.8795,79.91,66106.0
2020-10-06 10:05:00,104.92,104.93,104.91,104.93,29620.0,79.91,79.9176,79.9023,79.9176,29620.0
2020-10-06 10:10:00,104.93,104.95,104.93,104.94,132664.0,79.9176,79.9328,79.9176,79.9252,132664.0
2020-10-06 10:15:00,104.95,104.99,104.94,104.98,148176.0,79.9328,79.9633,79.9252,79.9556,148176.0
2020-10-06 10:20:00,104.98,105.0,104.98,105.0,103168.0,79.9556,79.9709,79.9556,79.9709,103168.0
2020-10-06 10:25:00,105.0,105.02,104.99,105.02,206341.0,79.9709,79.9861,79.9633,79.9861,206341.0
2020-10-06 10:30:00,105.02,105.08,105.02,105.08,157013.0,79.9861,80.0318,79.9861,80.0318,157013.0
2020-10-06 10:35:00,105.08,105.16,105.08,105.16,206706.0,80.0318,80.0927,80.0318,80.0927,206706.0
2020-10-06 10:40:00,105.16,105.27,105.01,105.12,544522.0,80.0927,80.1765,79.9785,80.0623,544522.0
2020-10-06 10:45:00,105.12,105.22,105.1,105.17,271203.0,80.0623,80.1384,80.047,80.1004,271203.0
2020-10-06 10:50:00,105.18,105.2,105.16,105.17,181930.0,80.108,80.1232,80.0927,80.1004,181930.0
2020-10-06 10:55:00,105.16,105.18,105.15,105.17,141405.0,80.0927,80.108,80.0851,80.1004,141405.0
2020-10-06 11:00:00,105.17,105.2,105.16,105.2,192540.0,80.1004,80.1232,80.0927,80.1232,192540.0
2020-10-06 11:05:00,105.2,105.21,105.18,105.19,90787.0,80.1232,80.1308,80.108,80.1156,90787.0
2020-10-06 11:10:00,105.2,105.2,105.12,105.14,73709.0,80.1232,80.1232,80.0623,80.0775,73709.0
2020-10-06 11:15:00,105.13,105.13,105.08,105.09,824246.0,80.0699,80.0699,80.0318,80.0394,824246.0
2020-10-06 11:20:00,105.09,105.11,105.08,105.08,344269.0,80.0394,80.0547,80.0318,80.0318,344269.0
2020-10-06 11:25:00,105.08,105.12,105.06,105.12,143154.0,80.0318,80.0623,80.0166,80.0623,143154.0
2020-10-06 11:30:00,105.12,105.12,105.07,105.09,95907.0,80.0623,80.0623,80.0242,80.0394,95907.0
2020-10-06 11:35:00,105.09,105.14,105.09,105.14,152106.0,80.0394,80.0775,80.0394,80.0775,152106.0
2020-10-06 11:40:00,105.14,105.16,105.13,105.15,27982.0,80.0775,80.0927,80.0699,80.0851,27982.0
2020-10-06 11:45:00,105.14,105.15,105.08,105.08,68256.0,80.0775,80.0851,80.0318,80.0318,68256.0
2020-10-06 11:50:00,105.08,105.09,105.04,105.05,112382.0,80.0318,80.0394,80.0013,80.009,112382.0
2020-10-06 11:55:00,105.05,105.08,105.04,105.07,38546.0,80.009,80.0318,80.0013,80.0242,38546.0
2020-10-06 12:00:00,105.07,105.1,105.06,105.09,19638.0,80.0242,80.047,80.0166,80.0394,19638.0
2020-10-06 12:05:00,105.09,105.11,105.08,105.11,11904.0,80.0394,80.0547,80.0318,80.0547,11904.0
2020-10-06 12:10:00,105.11,105.12,105.1,105.12,24622.0,80.0547,80.0623,80.047,80.0623,24622.0
2020-10-06 12:15:00,105.12,105.13,105.11,105.13,22280.0,80.0623,80.0699,80.0547,80.0699,22280.0
2020-10-06 12:20:00,105.13,105.15,105.12,105.15,28900.0,80.0699,80.0851,80.0623,80.0851,28900.0
2020-10-06 12:25:00,105.15,105.15,105.13,105.14,13422.0,80.0851,80.0851,80.0699,80.0775,13422.0
2020-10-06 12:30:00,105.14,105.14,105.13,105.14,6631.0,80.0775,80.0775,80.0699,80.0775,6631.0
2020-10-06 12:35:00,105.14,105.15,105.13,105.15,47867.0,80.0775,80.0851,80.0699,80.0851,47867.0
2020-10-06 12:40:00,105.14,105.15,105.14,105.15,64016.0,80.0775,80.0851,80.0775,80.0851,64016.0
2020-10-06 12:45:00,105.15,105.18,105.14,105.18,176482.0,80.0851,80.108,80.0775,80.108,176482.0
2020-10-06 12:50:00,105.18,105.2,105.17,105.19,52488.0,80.108,80.1232,80.1004,80.1156,52488.0
2020-10-06 12:55:00,105.19,105.21,105.19,105.2,117720.0,80.1156,80.1308,80.1156,80.1232,117720.0
2020-10-06 13:00:00,105.2,105.23,105.2,105.23,16787.0,80.1232,80.1461,80.1232,80.1461,16787.0
2020-10-06 13:05:00,105.23,105.25,105.22,105.24,823520.0,80.1461,80.1613,80.1384,80.1537,823520.0
2020-10-06 13:10:00,105.25,105.27,105.24,105.25,72664.0,80.1613,80.1765,80.1537,80.1613,72664.0
2020-10-06 13:15:00,105.25,105.25,105.23,105.24,22463.0,80.1613,80.1613,80.1461,80.1537,22463.0
2020-10-06 13:20:00,105.24,105.24,105.19,105.2,83973.0,80.1537,80.1537,80.1156,80.1232,83973.0
2020-10-06 13:25:00,105.2,105.2,105.17,105.18,38111.0,80.1232,80.1232,80.1004,80.108,38111.0
2020-10-06 13:30:00,105.18,105.18,105.17,105.18,7046.0,80.108,80.108,80.1004,80.108,7046.0
2020-10-06 13:35:00,105.18,105.18,105.14,105.16,90524.0,80.108,80.108,80.0775,80.0927,90524.0
2020-10-06 13:40:00,105.16,105.18,105.15,105.17,172748.0,80.0927,80.108,80.0851,80.1004,172748.0
2020-10-06 13:45:00,105.17,105.18,105.14,105.15,81660.0,80.1004,80.108,80.0775,80.0851,81660.0
2020-10-06 13:50:00,105.15,105.16,105.13,105.15,46797.0,80.0851,80.0927,80.0699,80.0851,46797.0
2020-10-06 13:55:00,105.15,105.15,105.14,105.15,14914.0,80.0851,80.0851,80.0775,80.0851,14914.0
2020-10-06 14:00:00,105.15,105.16,105.14,105.16,25822.0,80.0851,80.0927,80.0775,80.0927,25822.0
2020-10-06 14:05:00,105.15,105.17,105.15,105.17,38629.0,80.0851,80.1004,80.0851,80.1004,38629.0
2020-10-06 14:10:00,105.17,105.17,105.15,105.16,138844.0,80.1004,80.1004,80.0851,80.0927,138844.0
2020-10-06 14:15:00,105.16,105.19,105.16,105.19,140359.0,80.0927,80.1156,80.0927,80.1156,140359.0
2020-10-06 14:20:00,105.19,105.2,105.18,105.2,51248.0,80.1156,80.1232,80.108,80.1232,51248.0
2020-10-06 14:25:00,105.2,105.21,105.19,105.2,42096.0,80.1232,80.1308,80.1156,80.1232,42096.0
2020-10-06 14:30:00,105.2,105.23,105.2,105.22,23134.0,80.1232,80.1461,80.1232,80.1384,23134.0
2020-10-06 14:35:00,105.22,105.25,105.21,105.25,25079.0,80.1384,80.1613,80.1308,80.1613,25079.0
2020-10-06 14:40:00,105.25,105.27,105.24,105.27,81212.0,80.1613,80.1765,80.1537,80.1765,81212.0
2020-10-06 14:45:00,105.27,105.3,105.15,105.16,139886.0,80.1765,80.1994,80.0851,80.0927,139886.0
2020-10-06 14:50:00,105.16,105.16,104.86,104.87,639138.0,80.0927,80.0927,79.8643,79.8719,639138.0
2020-10-06 14:55:00,104.86,104.95,104.7,104.89,531078.0,79.8643,79.9328,79.7424,79.8871,531078.0
2020-10-06 15:00:00,104.89,105.0,104.76,104.84,402676.0,79.8871,79.9709,79.7881,79.849,402676.0
2020-10-06 15:05:00,104.83,104.84,104.61,104.71,288464.0,79.8414,79.849,79.6738,79.75,288464.0
2020-10-06 15:10:00,104.7,104.83,104.68,104.81,376636.0,79.7424,79.8414,79.7272,79.8262,376636.0
2020-10-06 15:15:00,104.8,104.85,104.71,104.74,164737.0,79.8186,79.8566,79.75,79.7729,164737.0
2020-10-06 15:20:00,104.75,104.81,104.71,104.74,174679.0,79.7805,79.8262,79.75,79.7729,174679.0
2020-10-06 15:25:00,104.75,104.86,104.73,104.84,77794.0,79.7805,79.8643,79.7652,79.849,77794.0
2020-10-06 15:30:00,104.84,104.86,104.8,104.85,152592.0,79.849,79.8643,79.8186,79.8566,152592.0
2020-10-06 15:35:00,104.85,104.85,104.76,104.76,135099.0,79.8566,79.8566,79.7881,79.7881,135099.0
2020-10-06 15:40:00,104.76,104.79,104.71,104.77,152194.0,79.7881,79.8109,79.75,79.7957,152194.0
2020-10-06 15:45:00,104.76,104.77,104.64,104.67,238068.0,79.7881,79.7957,79.6967,79.7195,238068.0
2020-10-06 15:50:00,104.66,104.66,104.57,104.6,205154.0,79.7119,79.7119,79.6434,79.6662,205154.0
2020-10-06 15:55:00,104.6,104.67,104.58,104.59,571335.0,79.6662,79.7195,79.651,79.6586,571335.0
2020-10-07 09:30:00,104.95,105.05,104.9,105.03,81472.0,79.9328,80.009,79.8947,79.9937,81472.0
2020-10-07 09:35:00,105.03,105.06,104.94,104.95,104279.0,79.9937,80.0166,79.9252,79.9328,104279.0
2020-10-07 09:40:00,104.95,105.0,104.94,105.0,40560.0,79.9328,79.9709,79.9252,79.9709,40560.0
2020-10-07 09:45:00,105.0,105.04,104.99,105.02,37186.0,79.9709,80.0013,79.9633,79.9861,37186.0
2020-10-07 09:50:00,105.01,105.05,105.0,105.04,25655.0,79.9785,80.009,79.9709,80.0013,25655.0
2020-10-07 09:55:00,105.04,105.05,104.99,104.99,20815.0,80.0013,80.009,79.9633,79.9633,20815.0
2020-10-07 10:00:00,104.99,104.99,104.95,104.98,30855.0,79.9633,79.9633,79.9328,79.9556,30855.0
2020-10-07 10:05:00,104.98,105.02,104.97,105.02,38686.0,79.9556,79.9861,79.948,79.9861,38686.0
2020-10-07 10:10:00,105.02,105.02,104.97,104.98,45889.0,79.9861,79.9861,79.948,79.9556,45889.0
2020-10-07 10:15:00,104.98,105.03,104.98,105.03,26018.0,79.9556,79.9937,79.9556,79.9937,26018.0
2020-10-07 10:20:00,105.02,105.05,105.01,105.03,31008.0,79.9861,80.009,79.9785,79.9937,31008.0
2020-10-07 10:25:00,105.03,105.06,105.02,105.04,20428.0,79.9937,80.0166,79.9861,80.0013,20428.0
2020-10-07 10:30:00,105.05,105.08,105.04,105.04,108702.0,80.009,80.0318,80.0013,80.0013,108702.0
2020-10-07 10:35:00,105.03,105.04,105.02,105.03,46216.0,79.9937,80.0013,79.9861,79.9937,46216.0
2020-10-07 10:40:00,105.03,105.04,105.01,105.02,14405.0,79.9937,80.0013,79.9785,79.9861,14405.0
2020-10-07 10:45:00,105.02,105.04,105.02,105.04,8925.0,79.9861,80.0013,79.9861,80.0013,8925.0
2020-10-07 10:50:00,105.04,105.05,105.03,105.04,12032.0,80.0013,80.009,79.9937,80.0013,12032.0
2020-10-07 10:55:00,105.04,105.05,105.02,105.03,58298.0,80.0013,80.009,79.9861,79.9937,58298.0
2020-10-07 11:00:00,105.03,105.04,105.02,105.04,9852.0,79.9937,80.0013,79.9861,80.0013,9852.0
2020-10-07 11:05:00,105.04,105.06,105.04,105.06,53824.0,80.0013,80.0166,80.0013,80.0166,53824.0
2020-10-07 11:10:00,105.06,105.07,105.05,105.06,34193.0,80.0166,80.0242,80.009,80.0166,34193.0
2020-10-07 11:15:00,105.06,105.07,105.05,105.06,10001.0,80.0166,80.0242,80.009,80.0166,10001.0
2020-10-07 11:20:00,105.07,105.07,105.05,105.07,6381.0,80.0242,80.0242,80.009,80.0242,6381.0
2020-10-07 11:25:00,105.07,105.07,105.05,105.07,7765.0,80.0242,80.0242,80.009,80.0242,7765.0
2020-10-07 11:30:00,105.07,105.07,105.06,105.07,2804.0,80.0242,80.0242,80.0166,80.0242,2804.0
2020-10-07 11:35:00,105.07,105.07,105.06,105.07,10396.0,80.0242,80.0242,80.0166,80.0242,10396.0
2020-10-07 11:40:00,105.07,105.08,105.06,105.08,55566.0,80.0242,80.0318,80.0166,80.0318,55566.0
2020-10-07 11:45:00,105.08,105.08,105.07,105.08,2208.0,80.0318,80.0318,80.0242,80.0318,2208.0
2020-10-07 11:50:00,105.08,105.08,105.07,105.08,4958.0,80.0318,80.0318,80.0242,80.0318,4958.0
2020-10-07 11:55:00,105.08,105.08,105.05,105.05,54903.0,80.0318,80.0318,80.009,80.009,54903.0
2020-10-07 12:00:00,105.05,105.05,105.03,105.04,20971.0,80.009,80.009,79.9937,80.0013,20971.0
2020-10-07 12:05:00,105.04,105.05,105.03,105.04,31651.0,80.0013,80.009,79.9937,80.0013,31651.0
2020-10-07 12:10:00,105.05,105.05,105.04,105.05,2677.0,80.009,80.009,80.0013,80.009,2677.0
2020-10-07 12:15:00,105.05,105.05,105.04,105.05,43527.0,80.009,80.009,80.0013,80.009,43527.0
2020-10-07 12:20:00,105.05,105.06,105.04,105.06,2128.0,80.009,80.0166,80.0013,80.0166,2128.0
2020-10-07 12:25:00,105.06,105.06,104.96,105.0,176622.0,80.0166,80.0166,79.9404,79.9709,176622.0
2020-10-07 12:30:00,105.01,105.05,105.0,105.03,35247.0,79.9785,80.009,79.9709,79.9937,35247.0
2020-10-07 12:35:00,105.03,105.04,105.0,105.0,40854.0,79.9937,80.0013,79.9709,79.9709,40854.0
2020-10-07 12:40:00,105.0,105.01,105.0,105.0,2744.0,79.9709,79.9785,79.9709,79.9709,2744.0
2020-10-07 12:45:00,105.0,105.0,104.99,104.99,9300.0,79.9709,79.9709,79.9633,79.9633,9300.0
2020-10-07 12:50:00,104.98,104.99,104.96,104.96,37250.0,79.9556,79.9633,79.9404,79.9404,37250.0
2020-10-07 12:55:00,104.96,104.97,104.95,104.97,37846.0,79.9404,79.948,79.9328,79.948,37846.0
2020-10-07 13:00:00,104.97,104.99,104.95,104.96,43856.0,79.948,79.9633,79.9328,79.9404,43856.0
2020-10-07 13:05:00,104.96,104.97,104.95,104.97,19376.0,79.9404,79.948,79.9328,79.948,19376.0
2020-10-07 13:10:00,104.97,104.97,104.93,104.93,32440.0,79.948,79.948,79.9176,79.9176,32440.0
2020-10-07 13:15:00,104.94,104.94,104.89,104.91,46515.0,79.9252,79.9252,79.8871,79.9023,46515.0
2020-10-07 13:20:00,104.91,104.93,104.89,104.92,8866.0,79.9023,79.9176,79.8871,79.91,8866.0
2020-10-07 13:25:00,104.93,104.97,104.91,104.97,54486.0,79.9176,79.948,79.9023,79.948,54486.0
2020-10-07 13:30:00,104.97,104.98,104.95,104.97,20018.0,79.948,79.9556,79.9328,79.948,20018.0
2020-10-07 13:35:00,104.97,104.98,104.96,104.97,5349.0,79.948,79.9556,79.9404,79.948,5349.0
2020-10-07 13:40:00,104.98,105.04,104.97,105.04,35543.0,79.9556,80.0013,79.948,80.0013,35543.0
2020-10-07 13:45:00,105.04,105.05,105.02,105.05,40223.0,80.0013,80.009,79.9861,80.009,40223.0
2020-10-07 13:50:00,105.05,105.08,105.05,105.08,73894.0,80.009,80.0318,80.009,80.0318,73894.0
2020-10-07 13:55:00,105.07,105.08,105.03,105.03,27945.0,80.0242,80.0318,79.9937,79.9937,27945.0
2020-10-07 14:00:00,105.04,105.05,105.02,105.04,47750.0,80.0013,80.009,79.9861,80.0013,47750.0
2020-10-07 14:05:00,105.04,105.04,105.02,105.02,65358.0,80.0013,80.0013,79.9861,79.9861,65358.0
2020-10-07 14:10:00,105.02,105.03,105.0,105.01,54966.0,79.9861,79.9937,79.9709,79.9785,54966.0
2020-10-07 14:15:00,105.01,105.03,105.0,105.03,46658.0,79.9785,79.9937,79.9709,79.9937,46658.0
2020-10-07 14:20:00,105.03,105.04,105.02,105.03,42789.0,79.9937,80.0013,79.9861,79.9937,42789.0
2020-10-07 14:25:00,105.03,105.03,105.0,105.01,24980.0,79.9937,79.9937,79.9709,79.9785,24980.0
2020-10-07 14:30:00,105.01,105.03,105.01,105.02,15980.0,79.9785,79.9937,79.9785,79.9861,15980.0
2020-10-07 14:35:00,105.02,105.05,105.01,105.03,26509.0,79.9861,80.009,79.9785,79.9937,26509.0
2020-10-07 14:40:00,105.03,105.03,104.99,105.01,33186.0,79.9937,79.9937,79.9633,79.9785,33186.0
2020-10-07 14:45:00,105.01,105.03,105.0,105.02,71521.0,79.9785,79.9937,79.9709,79.9861,71521.0
2020-10-07 14:50:00,105.03,105.04,105.02,105.03,18096.0,79.9937,80.0013,79.9861,79.9937,18096.0
2020-10-07 14:55:00,105.03,105.04,105.02,105.02,8628.0,79.9937,80.0013,79.9861,79.9861,8628.0
2020-10-07 15:00:00,105.01,105.03,105.0,105.02,17350.0,79.9785,79.9937,79.9709,79.9861,17350.0
2020-10-07 15:05:00,105.03,105.05,105.02,105.05,64699.0,79.9937,80.009,79.9861,80.009,64699.0
2020-10-07 15:10:00,105.05,105.06,105.04,105.06,70980.0,80.009,80.0166,80.0013,80.0166,70980.0
2020-10-07 15:15:00,105.06,105.06,105.04,105.06,72978.0,80.0166,80.0166,80.0013,80.0166,72978.0
2020-10-07 15:20:00,105.06,105.06,105.05,105.06,46826.0,80.0166,80.0166,80.009,80.0166,46826.0
2020-10-07 15:25:00,105.06,105.07,105.06,105.07,72030.0,80.0166,80.0242,80.0166,80.0242,72030.0
2020-10-07 15:30:00,105.07,105.07,105.0,105.0,301963.0,80.0242,80.0242,79.9709,79.9709,301963.0
2020-10-07 15:35:00,105.0,105.02,105.0,105.0,84533.0,79.9709,79.9861,79.9709,79.9709,84533.0
2020-10-07 15:40:00,105.0,105.03,104.99,105.0,175312.0,79.9709,79.9937,79.9633,79.9709,175312.0
2020-10-07 15:45:00,105.01,105.02,105.0,105.01,75372.0,79.9785,79.9861,79.9709,79.9785,75372.0
2020-10-07 15:50:00,105.01,105.01,104.99,105.01,182490.0,79.9785,79.9785,79.9633,79.9785,182490.0
2020-10-07 15:55:00,105.02,105.03,105.0,105.01,317176.0,79.9861,79.9937,79.9709,79.9785,317176.0
2020-10-08 09:30:00,105.34,105.34,105.16,105.16,110733.0,80.2298,80.2298,80.0927,80.0927,110733.0
2020-10-08 09:35:00,105.17,105.2,105.11,105.17,61567.0,80.1004,80.1232,80.0547,80.1004,61567.0
2020-10-08 09:40:00,105.18,105.2,105.16,105.17,59057.0,80.108,80.1232,80.0927,80.1004,59057.0
2020-10-08 09:45:00,105.17,105.19,105.16,105.16,160584.0,80.1004,80.1156,80.0927,80.0927,160584.0
2020-10-08 09:50:00,105.15,105.19,105.15,105.19,58254.0,80.0851,80.1156,80.0851,80.1156,58254.0
2020-10-08 09:55:00,105.19,105.22,105.18,105.22,196940.0,80.1156,80.1384,80.108,80.1384,196940.0
2020-10-08 10:00:00,105.22,105.25,105.15,105.17,142981.0,80.1384,80.1613,80.0851,80.1004,142981.0
2020-10-08 10:05:00,105.17,105.22,105.17,105.21,164038.0,80.1004,80.1384,80.1004,80.1308,164038.0
2020-10-08 10:10:00,105.21,105.24,105.21,105.22,92945.0,80.1308,80.1537,80.1308,80.1384,92945.0
2020-10-08 10:15:00,105.22,105.24,105.21,105.23,29890.0,80.1384,80.1537,80.1308,80.1461,29890.0
2020-10-08 10:20:00,105.23,105.25,105.23,105.25,69213.0,80.1461,80.1613,80.1461,80.1613,69213.0
2020-10-08 10:25:00,105.25,105.25,105.23,105.25,49568.0,80.1613,80.1613,80.1461,80.1613,49568.0
2020-10-08 10:30:00,105.25,105.28,105.24,105.28,98236.0,80.1613,80.1841,80.1537,80.1841,98236.0
2020-10-08 10:35:00,105.28,105.29,105.26,105.27,45138.0,80.1841,80.1918,80.1689,80.1765,45138.0
2020-10-08 10:40:00,105.27,105.27,105.25,105.26,28033.0,80.1765,80.1765,80.1613,80.1689,28033.0
2020-10-08 10:45:00,105.26,105.26,105.25,105.26,37694.0,80.1689,80.1689,80.1613,80.1689,37694.0
2020-10-08 10:50:00,105.26,105.28,105.25,105.26,82933.0,80.1689,80.1841,80.1613,80.1689,82933.0
2020-10-08 10:55:00,105.25,105.27,105.25,105.27,34349.0,80.1613,80.1765,80.1613,80.1765,34349.0
2020-10-08 11:00:00,105.27,105.28,105.25,105.26,67027.0,80.1765,80.1841,80.1613,80.1689,67027.0
2020-10-08 11:05:00,105.26,105.28,105.25,105.28,72170.0,80.1689,80.1841,80.1613,80.1841,72170.0
2020-10-08 11:10:00,105.28,105.29,105.27,105.29,48222.0,80.1841,80.1918,80.1765,80.1918,48222.0
2020-10-08 11:15:00,105.29,105.3,105.28,105.28,23922.0,80.1918,80.1994,80.1841,80.1841,23922.0
2020-10-08 11:20:00,105.28,105.28,105.23,105.27,52247.0,80.1841,80.1841,80.1461,80.1765,52247.0
2020-10-08 11:25:00,105.27,105.27,105.23,105.23,130715.0,80.1765,80.1765,80.1461,80.1461,130715.0
2020-10-08 11:30:00,105.23,105.23,105.16,105.17,111179.0,80.1461,80.1461,80.0927,80.1004,111179.0
2020-10-08 11:35:00,105.16,105.22,105.16,105.22,51082.0,80.0927,80.1384,80.0927,80.1384,51082.0
2020-10-08 11:40:00,105.23,105.23,105.2,105.21,36726.0,80.1461,80.1461,80.1232,80.1308,36726.0
2020-10-08 11:45:00,105.21,105.21,105.19,105.2,27527.0,80.1308,80.1308,80.1156,80.1232,27527.0
2020-10-08 11:50:00,105.19,105.2,105.19,105.2,63963.0,80.1156,80.1232,80.1156,80.1232,63963.0
2020-10-08 11:55:00,105.2,105.21,105.18,105.2,33027.0,80.1232,80.1308,80.108,80.1232,33027.0
2020-10-08 12:00:00,105.21,105.22,105.2,105.22,21152.0,80.1308,80.1384,80.1232,80.1384,21152.0
2020-10-08 12:05:00,105.22,105.26,105.21,105.25,63181.0,80.1384,80.1689,80.1308,80.1613,63181.0
2020-10-08 12:10:00,105.25,105.26,105.24,105.25,22471.0,80.1613,80.1689,80.1537,80.1613,22471.0
2020-10-08 12:15:00,105.25,105.26,105.24,105.25,29146.0,80.1613,80.1689,80.1537,80.1613,29146.0
2020-10-08 12:20:00,105.25,105.26,105.24,105.26,14027.0,80.1613,80.1689,80.1537,80.1689,14027.0
2020-10-08 12:25:00,105.26,105.27,105.25,105.26,21078.0,80.1689,80.1765,80.1613,80.1689,21078.0
2020-10-08 12:30:00,105.26,105.27,105.25,105.27,10646.0,80.1689,80.1765,80.1613,80.1765,10646.0
2020-10-08 12:35:00,105.26,105.27,105.25,105.26,6010.0,80.1689,80.1765,80.1613,80.1689,6010.0
2020-10-08 12:40:00,105.26,105.26,105.23,105.23,43220.0,80.1689,80.1689,80.1461,80.1461,43220.0
2020-10-08 12:45:00,105.23,105.25,105.22,105.22,44080.0,80.1461,80.1613,80.1384,80.1384,44080.0
2020-10-08 12:50:00,105.22,105.22,105.21,105.22,13086.0,80.1384,80.1384,80.1308,80.1384,13086.0
2020-10-08 12:55:00,105.22,105.23,105.21,105.22,21818.0,80.1384,80.1461,80.1308,80.1384,21818.0
2020-10-08 13:00:00,105.22,105.22,105.2,105.2,2526.0,80.1384,80.1384,80.1232,80.1232,2526.0
2020-10-08 13:05:00,105.21,105.21,105.19,105.2,10529.0,80.1308,80.1308,80.1156,80.1232,10529.0
2020-10-08 13:10:00,105.2,105.21,105.19,105.19,8200.0,80.1232,80.1308,80.1156,80.1156,8200.0
2020-10-08 13:15:00,105.19,105.19,105.18,105.19,30562.0,80.1156,80.1156,80.108,80.1156,30562.0
2020-10-08 13:20:00,105.19,105.21,105.17,105.17,38465.0,80.1156,80.1308,80.1004,80.1004,38465.0
2020-10-08 13:25:00,105.18,105.19,105.17,105.19,81229.0,80.108,80.1156,80.1004,80.1156,81229.0
2020-10-08 13:30:00,105.18,105.19,105.18,105.18,24508.0,80.108,80.1156,80.108,80.108,24508.0
2020-10-08 13:35:00,105.19,105.2,105.18,105.19,3836.0,80.1156,80.1232,80.108,80.1156,3836.0
2020-10-08 13:40:00,105.19,105.19,105.18,105.18,4370.0,80.1156,80.1156,80.108,80.108,4370.0
2020-10-08 13:45:00,105.18,105.21,105.18,105.2,62721.0,80.108,80.1308,80.108,80.1232,62721.0
2020-10-08 13:50:00,105.2,105.22,105.2,105.21,28823.0,80.1232,80.1384,80.1232,80.1308,28823.0
2020-10-08 13:55:00,105.2,105.21,105.19,105.2,11847.0,80.1232,80.1308,80.1156,80.1232,11847.0
2020-10-08 14:00:00,105.19,105.21,105.18,105.18,75795.0,80.1156,80.1308,80.108,80.108,75795.0
2020-10-08 14:05:00,105.18,105.22,105.18,105.22,26453.0,80.108,80.1384,80.108,80.1384,26453.0
2020-10-08 14:10:00,105.21,105.22,105.21,105.21,4818.0,80.1308,80.1384,80.1308,80.1308,4818.0
2020-10-08 14:15:00,105.21,105.22,105.21,105.22,11048.0,80.1308,80.1384,80.1308,80.1384,11048.0
2020-10-08 14:20:00,105.22,105.24,105.21,105.24,26574.0,80.1384,80.1537,80.1308,80.1537,26574.0
2020-10-08 14:25:00,105.24,105.24,105.22,105.23,22071.0,80.1537,80.1537,80.1384,80.1461,22071.0
2020-10-08 14:30:00,105.24,105.24,105.23,105.24,8679.0,80.1537,80.1537,80.1461,80.1537,8679.0
2020-10-08 14:35:00,105.24,105.25,105.23,105.25,39962.0,80.1537,80.1613,80.1461,80.1613,39962.0
2020-10-08 14:40:00,105.26,105.3,105.25,105.3,55036.0,80.1689,80.1994,80.1613,80.1994,55036.0
2020-10-08 14:45:00,105.3,105.31,105.27,105.27,19989.0,80.1994,80.207,80.1765,80.1765,19989.0
2020-10-08 14:50:00,105.28,105.28,105.27,105.27,5403.0,80.1841,80.1841,80.1765,80.1765,5403.0
2020-10-08 14:55:00,105.27,105.29,105.27,105.28,6075.0,80.1765,80.1918,80.1765,80.1841,6075.0
2020-10-08 15:00:00,105.27,105.28,105.25,105.26,10797.0,80.1765,80.1841,80.1613,80.1689,10797.0
2020-10-08 15:05:00,105.26,105.26,105.24,105.25,23729.0,80.1689,80.1689,80.1537,80.1613,23729.0
2020-10-08 15:10:00,105.25,105.25,105.24,105.24,45138.0,80.1613,80.1613,80.1537,80.1537,45138.0
2020-10-08 15:15:00,105.24,105.26,105.23,105.25,200327.0,80.1537,80.1689,80.1461,80.1613,200327.0
2020-10-08 15:20:00,105.24,105.25,105.23,105.24,21166.0,80.1537,80.1613,80.1461,80.1537,21166.0
2020-10-08 15:25:00,105.24,105.25,105.24,105.24,109458.0,80.1537,80.1613,80.1537,80.1537,109458.0
2020-10-08 15:30:00,105.25,105.25,105.24,105.25,7316.0,80.1613,80.1613,80.1537,80.1613,7316.0
2020-10-08 15:35:00,105.25,105.25,105.23,105.25,40830.0,80.1613,80.1613,80.1461,80.1613,40830.0
2020-10-08 15:40:00,105.25,105.25,105.23,105.23,27170.0,80.1613,80.1613,80.1461,80.1461,27170.0
2020-10-08 15:45:00,105.23,105.25,105.23,105.24,72722.0,80.1461,80.1613,80.1461,80.1537,72722.0
2020-10-08 15:50:00,105.23,105.26,105.23,105.26,33881.0,80.1461,80.1689,80.1461,80.1689,33881.0
2020-10-08 15:55:00,105.26,105.31,105.25,105.3,219022.0,80.1689,80.207,80.1613,80.1994,219022.0
2020-10-09 09:30:00,105.42,105.46,105.37,105.45,70872.0,80.2908,80.3212,80.2527,80.3136,70872.0
2020-10-09 09:35:00,105.45,105.46,105.39,105.4,48377.0,80.3136,80.3212,80.2679,80.2755,48377.0
2020-10-09 09:40:00,105.4,105.41,105.39,105.4,40429.0,80.2755,80.2831,80.2679,80.2755,40429.0
2020-10-09 09:45:00,105.41,105.41,105.37,105.4,112328.0,80.2831,80.2831,80.2527,80.2755,112328.0
2020-10-09 09:50:00,105.39,105.4,105.33,105.34,242723.0,80.2679,80.2755,80.2222,80.2298,242723.0
2020-10-09 09:55:00,105.34,105.35,105.33,105.34,56805.0,80.2298,80.2375,80.2222,80.2298,56805.0
2020-10-09 10:00:00,105.34,105.37,105.33,105.37,105163.0,80.2298,80.2527,80.2222,80.2527,105163.0
2020-10-09 10:05:00,105.37,105.4,105.36,105.37,170580.0,80.2527,80.2755,80.2451,80.2527,170580.0
2020-10-09 10:10:00,105.37,105.37,105.32,105.33,227704.0,80.2527,80.2527,80.2146,80.2222,227704.0
2020-10-09 10:15:00,105.33,105.36,105.33,105.34,53420.0,80.2222,80.2451,80.2222,80.2298,53420.0
2020-10-09 10:20:00,105.34,105.36,105.34,105.36,54562.0,80.2298,80.2451,80.2298,80.2451,54562.0
2020-10-09 10:25:00,105.36,105.36,105.34,105.36,18704.0,80.2451,80.2451,80.2298,80.2451,18704.0
2020-10-09 10:30:00,105.36,105.36,105.35,105.36,16873.0,80.2451,80.2451,80.2375,80.2451,16873.0
2020-10-09 10:35:00,105.36,105.36,105.35,105.36,16503.0,80.2451,80.2451,80.2375,80.2451,16503.0
2020-10-09 10:40:00,105.36,105.36,105.28,105.3,96704.0,80.2451,80.2451,80.1841,80.1994,96704.0
2020-10-09 10:45:00,105.29,105.32,105.29,105.31,66816.0,80.1918,80.2146,80.1918,80.207,66816.0
2020-10-09 10:50:00,105.31,105.35,105.29,105.3,1569896.0,80.207,80.2375,80.1918,80.1994,1569896.0
2020-10-09 10:55:00,105.29,105.3,105.28,105.29,59276.0,80.1918,80.1994,80.1841,80.1918,59276.0
2020-10-09 11:00:00,105.28,105.29,105.27,105.29,54424.0,80.1841,80.1918,80.1765,80.1918,54424.0
2020-10-09 11:05:00,105.3,105.33,105.29,105.33,54952.0,80.1994,80.2222,80.1918,80.2222,54952.0
2020-10-09 11:10:00,105.33,105.34,105.31,105.32,46246.0,80.2222,80.2298,80.207,80.2146,46246.0
2020-10-09 11:15:00,105.31,105.32,105.31,105.32,1800.0,80.207,80.2146,80.207,80.2146,1800.0
2020-10-09 11:20:00,105.32,105.35,105.31,105.32,34968.0,80.2146,80.2375,80.207,80.2146,34968.0
2020-10-09 11:25:00,105.33,105.34,105.32,105.34,39836.0,80.2222,80.2298,80.2146,80.2298,39836.0
2020-10-09 11:30:00,105.34,105.36,105.33,105.36,44624.0,80.2298,80.2451,80.2222,80.2451,44624.0
2020-10-09 11:35:00,105.36,105.37,105.35,105.37,16335.0,80.2451,80.2527,80.2375,80.2527,16335.0
2020-10-09 11:40:00,105.37,105.39,105.34,105.35,75843.0,80.2527,80.2679,80.2298,80.2375,75843.0
2020-10-09 11:45:00,105.36,105.42,105.36,105.4,145982.0,80.2451,80.2908,80.2451,80.2755,145982.0
2020-10-09 11:50:00,105.4,105.41,105.36,105.41,119067.0,80.2755,80.2831,80.2451,80.2831,119067.0
2020-10-09 11:55:00,105.41,105.42,105.4,105.4,60965.0,80.2831,80.2908,80.2755,80.2755,60965.0
2020-10-09 12:00:00,105.4,105.42,105.39,105.42,151719.0,80.2755,80.2908,80.2679,80.2908,151719.0
2020-10-09 12:05:00,105.42,105.46,105.41,105.46,394561.0,80.2908,80.3212,80.2831,80.3212,394561.0
2020-10-09 12:10:00,105.46,105.47,105.44,105.44,31839.0,80.3212,80.3288,80.306,80.306,31839.0
2020-10-09 12:15:00,105.45,105.46,105.43,105.45,52644.0,80.3136,80.3212,80.2984,80.3136,52644.0
2020-10-09 12:20:00,105.45,105.46,105.44,105.46,3685.0,80.3136,80.3212,80.306,80.3212,3685.0
2020-10-09 12:25:00,105.47,105.48,105.44,105.46,347691.0,80.3288,80.3365,80.306,80.3212,347691.0
2020-10-09 12:30:00,105.47,105.52,105.47,105.51,225494.0,80.3288,80.3669,80.3288,80.3593,225494.0
2020-10-09 12:35:00,105.51,105.54,105.5,105.51,210316.0,80.3593,80.3822,80.3517,80.3593,210316.0
2020-10-09 12:40:00,105.51,105.51,105.46,105.47,108145.0,80.3593,80.3593,80.3212,80.3288,108145.0
2020-10-09 12:45:00,105.47,105.47,105.46,105.46,9717.0,80.3288,80.3288,80.3212,80.3212,9717.0
2020-10-09 12:50:00,105.46,105.47,105.46,105.47,27698.0,80.3212,80.3288,80.3212,80.3288,27698.0
2020-10-09 12:55:00,105.48,105.51,105.47,105.51,90703.0,80.3365,80.3593,80.3288,80.3593,90703.0
2020-10-09 13:00:00,105.51,105.58,105.51,105.57,101510.0,80.3593,80.4126,80.3593,80.405,101510.0
2020-10-09 13:05:00,105.57,105.57,105.53,105.57,23661.0,80.405,80.405,80.3745,80.405,23661.0
2020-10-09 13:10:00,105.57,105.58,105.56,105.56,11877.0,80.405,80.4126,80.3974,80.3974,11877.0
2020-10-09 13:15:00,105.55,105.58,105.55,105.57,106050.0,80.3898,80.4126,80.3898,80.405,106050.0
2020-10-09 13:20:00,105.57,105.59,105.56,105.57,87612.0,80.405,80.4202,80.3974,80.405,87612.0
2020-10-09 13:25:00,105.57,105.57,105.54,105.54,111082.0,80.405,80.405,80.3822,80.3822,111082.0
2020-10-09 13:30:00,105.54,105.54,105.53,105.53,12962.0,80.3822,80.3822,80.3745,80.3745,12962.0
2020-10-09 13:35:00,105.54,105.54,105.52,105.53,7228.0,80.3822,80.3822,80.3669,80.3745,7228.0
2020-10-09 13:40:00,105.52,105.53,105.52,105.53,21404.0,80.3669,80.3745,80.3669,80.3745,21404.0
2020-10-09 13:45:00,105.53,105.54,105.52,105.54,28119.0,80.3745,80.3822,80.3669,80.3822,28119.0
2020-10-09 13:50:00,105.54,105.54,105.52,105.53,21616.0,80.3822,80.3822,80.3669,80.3745,21616.0
2020-10-09 13:55:00,105.53,105.53,105.52,105.53,7777.0,80.3745,80.3745,80.3669,80.3745,7777.0
2020-10-09 14:00:00,105.53,105.53,105.52,105.53,11143.0,80.3745,80.3745,80.3669,80.3745,11143.0
2020-10-09 14:05:00,105.53,105.53,105.53,105.53,10764.0,80.3745,80.3745,80.3745,80.3745,10764.0
2020-10-09 14:10:00,105.53,105.53,105.5,105.52,46041.0,80.3745,80.3745,80.3517,80.3669,46041.0
2020-10-09 14:15:00,105.51,105.52,105.5,105.51,18551.0,80.3593,80.3669,80.3517,80.3593,18551.0
2020-10-09 14:20:00,105.51,105.52,105.51,105.52,27975.0,80.3593,80.3669,80.3593,80.3669,27975.0
2020-10-09 14:25:00,105.52,105.52,105.37,105.48,200303.0,80.3669,80.3669,80.2527,80.3365,200303.0
2020-10-09 14:30:00,105.47,105.5,105.46,105.48,357860.0,80.3288,80.3517,80.3212,80.3365,357860.0
2020-10-09 14:35:00,105.48,105.5,105.44,105.45,85603.0,80.3365,80.3517,80.306,80.3136,85603.0
2020-10-09 14:40:00,105.45,105.48,105.44,105.47,39654.0,80.3136,80.3365,80.306,80.3288,39654.0
2020-10-09 14:45:00,105.48,105.48,105.43,105.44,49527.0,80.3365,80.3365,80.2984,80.306,49527.0
2020-10-09 14:50:00,105.43,105.44,105.42,105.43,173724.0,80.2984,80.306,80.2908,80.2984,173724.0
2020-10-09 14:55:00,105.44,105.46,105.43,105.45,62645.0,80.306,80.3212,80.2984,80.3136,62645.0
2020-10-09 15:00:00,105.45,105.45,105.44,105.45,61873.0,80.3136,80.3136,80.306,80.3136,61873.0
2020-10-09 15:05:00,105.45,105.45,105.42,105.42,17697.0,80.3136,80.3136,80.2908,80.2908,17697.0
2020-10-09 15:10:00,105.42,105.43,105.39,105.4,118165.0,80.2908,80.2984,80.2679,80.2755,118165.0
2020-10-09 15:15:00,105.41,105.45,105.4,105.45,50246.0,80.2831,80.3136,80.2755,80.3136,50246.0
2020-10-09 15:20:00,105.45,105.49,105.45,105.48,81701.0,80.3136,80.3441,80.3136,80.3365,81701.0
2020-10-09 15:25:00,105.48,105.49,105.48,105.49,8774.0,80.3365,80.3441,80.3365,80.3441,8774.0
2020-10-09 15:30:00,105.49,105.49,105.45,105.46,35552.0,80.3441,80.3441,80.3136,80.3212,35552.0
2020-10-09 15:35:00,105.46,105.47,105.45,105.47,19638.0,80.3212,80.3288,80.3136,80.3288,19638.0
2020-10-09 15:40:00,105.47,105.48,105.47,105.47,47035.0,80.3288,80.3365,80.3288,80.3288,47035.0
2020-10-09 15:45:00,105.47,105.48,105.45,105.45,54445.0,80.3288,80.3365,80.3136,80.3136,54445.0
2020-10-09 15:50:00,105.45,105.46,105.42,105.45,48541.0,80.3136,80.3212,80.2908,80.3136,48541.0
2020-10-09 15:55:00,105.45,105.49,105.44,105.48,96816.0,80.3136,80.3441,80.306,80.3365,96816.0
2020-10-12 09:30:00,105.69,105.87,105.6,105.76,58978.0,80.4964,80.6335,80.4279,80.5497,58978.0
2020-10-12 09:35:00,105.76,105.85,105.76,105.84,81438.0,80.5497,80.6183,80.5497,80.6106,81438.0
2020-10-12 09:40:00,105.84,105.87,105.82,105.82,88101.0,80.6106,80.6335,80.5954,80.5954,88101.0
2020-10-12 09:45:00,105.83,105.85,105.8,105.83,59320.0,80.603,80.6183,80.5802,80.603,59320.0
2020-10-12 09:50:00,105.83,105.84,105.78,105.79,73172.0,80.603,80.6106,80.565,80.5726,73172.0
2020-10-12 09:55:00,105.79,105.82,105.79,105.82,32779.0,80.5726,80.5954,80.5726,80.5954,32779.0
2020-10-12 10:00:00,105.82,105.85,105.8,105.85,39013.0,80.5954,80.6183,80.5802,80.6183,39013.0
2020-10-12 10:05:00,105.85,105.88,105.84,105.85,45762.0,80.6183,80.6411,80.6106,80.6183,45762.0
2020-10-12 10:10:00,105.85,105.89,105.85,105.89,24664.0,80.6183,80.6487,80.6183,80.6487,24664.0
2020-10-12 10:15:00,105.89,105.91,105.86,105.91,36221.0,80.6487,80.664,80.6259,80.664,36221.0
2020-10-12 10:20:00,105.9,105.91,105.88,105.91,24343.0,80.6563,80.664,80.6411,80.664,24343.0
2020-10-12 10:25:00,105.91,105.92,105.91,105.91,13709.0,80.664,80.6716,80.664,80.664,13709.0
2020-10-12 10:30:00,105.92,105.92,105.9,105.91,404981.0,80.6716,80.6716,80.6563,80.664,404981.0
2020-10-12 10:35:00,105.91,105.93,105.91,105.93,61532.0,80.664,80.6792,80.664,80.6792,61532.0
2020-10-12 10:40:00,105.93,105.94,105.92,105.94,12823.0,80.6792,80.6868,80.6716,80.6868,12823.0
2020-10-12 10:45:00,105.93,105.94,105.92,105.93,13111.0,80.6792,80.6868,80.6716,80.6792,13111.0
2020-10-12 10:50:00,105.93,105.97,105.92,105.97,27654.0,80.6792,80.7097,80.6716,80.7097,27654.0
2020-10-12 10:55:00,105.97,105.98,105.94,105.95,28200.0,80.7097,80.7173,80.6868,80.6944,28200.0
2020-10-12 11:00:00,105.95,105.99,105.95,105.98,64122.0,80.6944,80.7249,80.6944,80.7173,64122.0
2020-10-12 11:05:00,105.98,106.01,105.98,106.0,71894.0,80.7173,80.7401,80.7173,80.7325,71894.0
2020-10-12 11:10:00,106.0,106.02,105.99,106.02,122826.0,80.7325,80.7477,80.7249,80.7477,122826.0
2020-10-12 11:15:00,106.01,106.03,106.0,106.01,50023.0,80.7401,80.7554,80.7325,80.7401,50023.0
2020-10-12 11:20:00,106.01,106.02,106.0,106.0,14482.0,80.7401,80.7477,80.7325,80.7325,14482.0
2020-10-12 11:25:00,106.0,106.01,105.98,105.99,43636.0,80.7325,80.7401,80.7173,80.7249,43636.0
2020-10-12 11:30:00,105.99,106.0,105.98,105.99,41162.0,80.7249,80.7325,80.7173,80.7249,41162.0
2020-10-12 11:35:00,106.0,106.01,105.99,106.01,10766.0,80.7325,80.7401,80.7249,80.7401,10766.0
2020-10-12 11:40:00,106.0,106.01,105.99,106.01,9515.0,80.7325,80.7401,80.7249,80.7401,9515.0
2020-10-12 11:45:00,106.01,106.01,105.97,105.99,18190.0,80.7401,80.7401,80.7097,80.7249,18190.0
2020-10-12 11:50:00,105.99,106.03,105.99,106.03,29834.0,80.7249,80.7554,80.7249,80.7554,29834.0
2020-10-12 11:55:00,106.03,106.05,106.03,106.05,28195.0,80.7554,80.7706,80.7554,80.7706,28195.0
2020-10-12 12:00:00,106.05,106.05,106.04,106.05,12321.0,80.7706,80.7706,80.763,80.7706,12321.0
2020-10-12 12:05:00,106.05,106.08,106.04,106.08,55312.0,80.7706,80.7934,80.763,80.7934,55312.0
2020-10-12 12:10:00,106.08,106.1,106.07,106.1,35526.0,80.7934,80.8087,80.7858,80.8087,35526.0
2020-10-12 12:15:00,106.1,106.1,106.09,106.1,20081.0,80.8087,80.8087,80.8011,80.8087,20081.0
2020-10-12 12:20:00,106.1,106.13,106.1,106.13,51708.0,80.8087,80.8315,80.8087,80.8315,51708.0
2020-10-12 12:25:00,106.13,106.15,106.12,106.15,49349.0,80.8315,80.8468,80.8239,80.8468,49349.0
2020-10-12 12:30:00,106.15,106.16,106.11,106.15,45021.0,80.8468,80.8544,80.8163,80.8468,45021.0
2020-10-12 12:35:00,106.15,106.17,106.15,106.17,6655.0,80.8468,80.862,80.8468,80.862,6655.0
2020-10-12 12:40:00,106.17,106.19,106.16,106.19,19346.0,80.862,80.8772,80.8544,80.8772,19346.0
2020-10-12 12:45:00,106.2,106.2,106.18,106.2,31980.0,80.8848,80.8848,80.8696,80.8848,31980.0
2020-10-12 12:50:00,106.21,106.21,106.16,106.17,8839.0,80.8925,80.8925,80.8544,80.862,8839.0
2020-10-12 12:55:00,106.17,106.18,106.15,106.16,12626.0,80.862,80.8696,80.8468,80.8544,12626.0
2020-10-12 13:00:00,106.16,106.16,106.13,106.15,57914.0,80.8544,80.8544,80.8315,80.8468,57914.0
2020-10-12 13:05:00,106.15,106.15,106.11,106.12,15559.0,80.8468,80.8468,80.8163,80.8239,15559.0
2020-10-12 13:10:00,106.12,106.14,106.1,106.14,78053.0,80.8239,80.8391,80.8087,80.8391,78053.0
2020-10-12 13:15:00,106.14,106.16,106.14,106.16,36748.0,80.8391,80.8544,80.8391,80.8544,36748.0
2020-10-12 13:20:00,106.16,106.18,106.15,106.18,37688.0,80.8544,80.8696,80.8468,80.8696,37688.0
2020-10-12 13:25:00,106.18,106.19,106.18,106.19,12882.0,80.8696,80.8772,80.8696,80.8772,12882.0
2020-10-12 13:30:00,106.19,106.2,106.18,106.18,48999.0,80.8772,80.8848,80.8696,80.8696,48999.0
2020-10-12 13:35:00,106.18,106.18,106.16,106.17,13120.0,80.8696,80.8696,80.8544,80.862,13120.0
2020-10-12 13:40:00,106.17,106.17,106.16,106.17,30745.0,80.862,80.862,80.8544,80.862,30745.0
2020-10-12 13:45:00,106.16,106.17,106.13,106.15,34789.0,80.8544,80.862,80.8315,80.8468,34789.0
2020-10-12 13:50:00,106.15,106.17,106.14,106.16,21858.0,80.8468,80.862,80.8391,80.8544,21858.0
2020-10-12 13:55:00,106.16,106.16,106.15,106.16,4327.0,80.8544,80.8544,80.8468,80.8544,4327.0
2020-10-12 14:00:00,106.16,106.17,106.15,106.16,100399.0,80.8544,80.862,80.8468,80.8544,100399.0
2020-10-12 14:05:00,106.17,106.17,106.12,106.15,19892.0,80.862,80.862,80.8239,80.8468,19892.0
2020-10-12 14:10:00,106.15,106.15,106.11,106.12,16180.0,80.8468,80.8468,80.8163,80.8239,16180.0
2020-10-12 14:15:00,106.12,106.12,106.1,106.11,16982.0,80.8239,80.8239,80.8087,80.8163,16982.0
2020-10-12 14:20:00,106.11,106.11,106.08,106.1,23511.0,80.8163,80.8163,80.7934,80.8087,23511.0
2020-10-12 14:25:00,106.1,106.16,106.1,106.16,19548.0,80.8087,80.8544,80.8087,80.8544,19548.0
2020-10-12 14:30:00,106.16,106.17,106.14,106.15,13606.0,80.8544,80.862,80.8391,80.8468,13606.0
2020-10-12 14:35:00,106.14,106.15,106.12,106.15,15189.0,80.8391,80.8468,80.8239,80.8468,15189.0
2020-10-12 14:40:00,106.15,106.15,106.12,106.14,21217.0,80.8468,80.8468,80.8239,80.8391,21217.0
2020-10-12 14:45:00,106.14,106.16,106.13,106.15,29662.0,80.8391,80.8544,80.8315,80.8468,29662.0
2020-10-12 14:50:00,106.16,106.16,106.14,106.15,8698.0,80.8544,80.8544,80.8391,80.8468,8698.0
2020-10-12 14:55:00,106.15,106.15,106.13,106.15,17824.0,80.8468,80.8468,80.8315,80.8468,17824.0
2020-10-12 15:00:00,106.15,106.15,106.13,106.14,15825.0,80.8468,80.8468,80.8315,80.8391,15825.0
2020-10-12 15:05:00,106.15,106.15,106.13,106.14,25441.0,80.8468,80.8468,80.8315,80.8391,25441.0
2020-10-12 15:10:00,106.14,106.15,106.11,106.11,20924.0,80.8391,80.8468,80.8163,80.8163,20924.0
2020-10-12 15:15:00,106.12,106.14,106.1,106.12,58375.0,80.8239,80.8391,80.8087,80.8239,58375.0
2020-10-12 15:20:00,106.12,106.15,106.12,106.14,32869.0,80.8239,80.8468,80.8239,80.8391,32869.0
2020-10-12 15:25:00,106.14,106.15,106.12,106.14,23392.0,80.8391,80.8468,80.8239,80.8391,23392.0
2020-10-12 15:30:00,106.14,106.15,106.13,106.15,30219.0,80.8391,80.8468,80.8315,80.8468,30219.0
2020-10-12 15:35:00,106.15,106.15,106.14,106.15,9582.0,80.8468,80.8468,80.8391,80.8468,9582.0
2020-10-12 15:40:00,106.15,106.15,106.1,106.12,185798.0,80.8468,80.8468,80.8087,80.8239,185798.0
2020-10-12 15:45:00,106.11,106.12,106.06,106.07,32605.0,80.8163,80.8239,80.7782,80.7858,32605.0
2020-10-12 15:50:00,106.06,106.08,106.05,106.08,62320.0,80.7782,80.7934,80.7706,80.7934,62320.0
2020-10-12 15:55:00,106.08,106.11,106.07,106.09,246601.0,80.7934,80.8163,80.7858,80.8011,246601.0
2020-10-13 09:30:00,105.93,105.93,105.85,105.91,304661.0,80.6792,80.6792,80.6183,80.664,304661.0
2020-10-13 09:35:00,105.92,105.93,105.86,105.86,169791.0,80.6716,80.6792,80.6259,80.6259,169791.0
2020-10-13 09:40:00,105.86,105.87,105.79,105.84,318377.0,80.6259,80.6335,80.5726,80.6106,318377.0
2020-10-13 09:45:00,105.84,105.84,105.78,105.78,92394.0,80.6106,80.6106,80.565,80.565,92394.0
2020-10-13 09:50:00,105.77,105.79,105.71,105.73,47895.0,80.5573,80.5726,80.5116,80.5269,47895.0
2020-10-13 09:55:00,105.74,105.8,105.74,105.78,61020.0,80.5345,80.5802,80.5345,80.565,61020.0
2020-10-13 10:00:00,105.77,105.81,105.77,105.8,49425.0,80.5573,80.5878,80.5573,80.5802,49425.0
2020-10-13 10:05:00,105.79,105.8,105.76,105.79,55405.0,80.5726,80.5802,80.5497,80.5726,55405.0
2020-10-13 10:10:00,105.79,105.8,105.72,105.76,45864.0,80.5726,80.5802,80.5193,80.5497,45864.0
2020-10-13 10:15:00,105.76,105.78,105.75,105.76,28584.0,80.5497,80.565,80.5421,80.5497,28584.0
2020-10-13 10:20:00,105.76,105.78,105.75,105.78,45355.0,80.5497,80.565,80.5421,80.565,45355.0
2020-10-13 10:25:00,105.77,105.79,105.74,105.74,54903.0,80.5573,80.5726,80.5345,80.5345,54903.0
2020-10-13 10:30:00,105.74,105.75,105.67,105.67,103446.0,80.5345,80.5421,80.4812,80.4812,103446.0
2020-10-13 10:35:00,105.67,105.71,105.66,105.67,52623.0,80.4812,80.5116,80.4736,80.4812,52623.0
2020-10-13 10:40:00,105.68,105.68,105.64,105.66,42436.0,80.4888,80.4888,80.4583,80.4736,42436.0
2020-10-13 10:45:00,105.67,105.67,105.62,105.62,34809.0,80.4812,80.4812,80.4431,80.4431,34809.0
2020-10-13 10:50:00,105.62,105.66,105.61,105.66,19697.0,80.4431,80.4736,80.4355,80.4736,19697.0
2020-10-13 10:55:00,105.65,105.66,105.62,105.64,83840.0,80.4659,80.4736,80.4431,80.4583,83840.0
2020-10-13 11:00:00,105.64,105.65,105.61,105.61,40695.0,80.4583,80.4659,80.4355,80.4355,40695.0
2020-10-13 11:05:00,105.62,105.63,105.6,105.63,28751.0,80.4431,80.4507,80.4279,80.4507,28751.0
2020-10-13 11:10:00,105.63,105.63,105.61,105.61,15022.0,80.4507,80.4507,80.4355,80.4355,15022.0
2020-10-13 11:15:00,105.61,105.61,105.59,105.59,19751.0,80.4355,80.4355,80.4202,80.4202,19751.0
2020-10-13 11:20:00,105.59,105.61,105.58,105.59,109446.0,80.4202,80.4355,80.4126,80.4202,109446.0
2020-10-13 11:25:00,105.59,105.59,105.57,105.59,27423.0,80.4202,80.4202,80.405,80.4202,27423.0
2020-10-13 11:30:00,105.58,105.62,105.58,105.62,25658.0,80.4126,80.4431,80.4126,80.4431,25658.0
2020-10-13 11:35:00,105.62,105.64,105.61,105.61,30835.0,80.4431,80.4583,80.4355,80.4355,30835.0
2020-10-13 11:40:00,105.6,105.6,105.55,105.56,33047.0,80.4279,80.4279,80.3898,80.3974,33047.0
2020-10-13 11:45:00,105.57,105.57,105.53,105.57,35013.0,80.405,80.405,80.3745,80.405,35013.0
2020-10-13 11:50:00,105.57,105.6,105.56,105.57,35279.0,80.405,80.4279,80.3974,80.405,35279.0
2020-10-13 11:55:00,105.57,105.6,105.56,105.58,113061.0,80.405,80.4279,80.3974,80.4126,113061.0
2020-10-13 12:00:00,105.58,105.6,105.58,105.59,12779.0,80.4126,80.4279,80.4126,80.4202,12779.0
2020-10-13 12:05:00,105.59,105.59,105.56,105.57,26389.0,80.4202,80.4202,80.3974,80.405,26389.0
2020-10-13 12:10:00,105.57,105.57,105.49,105.55,37469.0,80.405,80.405,80.3441,80.3898,37469.0
2020-10-13 12:15:00,105.56,105.58,105.55,105.57,21062.0,80.3974,80.4126,80.3898,80.405,21062.0
2020-10-13 12:20:00,105.58,105.6,105.58,105.59,17930.0,80.4126,80.4279,80.4126,80.4202,17930.0
2020-10-13 12:25:00,105.59,105.6,105.58,105.59,25250.0,80.4202,80.4279,80.4126,80.4202,25250.0
2020-10-13 12:30:00,105.59,105.6,105.57,105.58,33457.0,80.4202,80.4279,80.405,80.4126,33457.0
2020-10-13 12:35:00,105.58,105.59,105.55,105.59,43639.0,80.4126,80.4202,80.3898,80.4202,43639.0
2020-10-13 12:40:00,105.58,105.6,105.58,105.59,31856.0,80.4126,80.4279,80.4126,80.4202,31856.0
2020-10-13 12:45:00,105.6,105.67,105.59,105.66,150960.0,80.4279,80.4812,80.4202,80.4736,150960.0
2020-10-13 12:50:00,105.66,105.69,105.66,105.69,21641.0,80.4736,80.4964,80.4736,80.4964,21641.0
2020-10-13 12:55:00,105.69,105.7,105.69,105.69,19233.0,80.4964,80.504,80.4964,80.4964,19233.0
2020-10-13 13:00:00,105.7,105.7,105.67,105.68,36219.0,80.504,80.504,80.4812,80.4888,36219.0
2020-10-13 13:05:00,105.68,105.68,105.63,105.63,14105.0,80.4888,80.4888,80.4507,80.4507,14105.0
2020-10-13 13:10:00,105.64,105.68,105.64,105.68,30882.0,80.4583,80.4888,80.4583,80.4888,30882.0
2020-10-13 13:15:00,105.68,105.75,105.68,105.74,24702.0,80.4888,80.5421,80.4888,80.5345,24702.0
2020-10-13 13:20:00,105.74,105.74,105.66,105.72,43444.0,80.5345,80.5345,80.4736,80.5193,43444.0
2020-10-13 13:25:00,105.71,105.74,105.71,105.71,9683.0,80.5116,80.5345,80.5116,80.5116,9683.0
2020-10-13 13:30:00,105.72,105.72,105.67,105.69,18426.0,80.5193,80.5193,80.4812,80.4964,18426.0
2020-10-13 13:35:00,105.68,105.69,105.64,105.66,33120.0,80.4888,80.4964,80.4583,80.4736,33120.0
2020-10-13 13:40:00,105.67,105.68,105.65,105.66,41163.0,80.4812,80.4888,80.4659,80.4736,41163.0
2020-10-13 13:45:00,105.67,105.68,105.67,105.67,28804.0,80.4812,80.4888,80.4812,80.4812,28804.0
2020-10-13 13:50:00,105.67,105.69,105.65,105.65,97448.0,80.4812,80.4964,80.4659,80.4659,97448.0
2020-10-13 13:55:00,105.65,105.65,105.61,105.61,57957.0,80.4659,80.4659,80.4355,80.4355,57957.0
2020-10-13 14:00:00,105.6,105.62,105.58,105.62,171002.0,80.4279,80.4431,80.4126,80.4431,171002.0
2020-10-13 14:05:00,105.61,105.63,105.58,105.61,34760.0,80.4355,80.4507,80.4126,80.4355,34760.0
2020-10-13 14:10:00,105.6,105.63,105.6,105.63,52585.0,80.4279,80.4507,80.4279,80.4507,52585.0
2020-10-13 14:15:00,105.63,105.65,105.61,105.64,20802.0,80.4507,80.4659,80.4355,80.4583,20802.0
2020-10-13 14:20:00,105.64,105.64,105.6,105.64,23531.0,80.4583,80.4583,80.4279,80.4583,23531.0
2020-10-13 14:25:00,105.63,105.64,105.56,105.57,121271.0,80.4507,80.4583,80.3974,80.405,121271.0
2020-10-13 14:30:00,105.57,105.63,105.54,105.61,53381.0,80.405,80.4507,80.3822,80.4355,53381.0
2020-10-13 14:35:00,105.61,105.61,105.56,105.58,57737.0,80.4355,80.4355,80.3974,80.4126,57737.0
2020-10-13 14:40:00,105.59,105.6,105.58,105.59,45037.0,80.4202,80.4279,80.4126,80.4202,45037.0
2020-10-13 14:45:00,105.59,105.59,105.54,105.58,80193.0,80.4202,80.4202,80.3822,80.4126,80193.0
2020-10-13 14:50:00,105.58,105.59,105.55,105.55,29530.0,80.4126,80.4202,80.3898,80.3898,29530.0
2020-10-13 14:55:00,105.55,105.64,105.55,105.62,41379.0,80.3898,80.4583,80.3898,80.4431,41379.0
2020-10-13 15:00:00,105.61,105.63,105.6,105.62,35705.0,80.4355,80.4507,80.4279,80.4431,35705.0
2020-10-13 15:05:00,105.62,105.63,105.61,105.62,19805.0,80.4431,80.4507,80.4355,80.4431,19805.0
2020-10-13 15:10:00,105.62,105.64,105.61,105.61,114819.0,80.4431,80.4583,80.4355,80.4355,114819.0
2020-10-13 15:15:00,105.62,105.65,105.6,105.65,62817.0,80.4431,80.4659,80.4279,80.4659,62817.0
2020-10-13 15:20:00,105.64,105.68,105.63,105.68,25883.0,80.4583,80.4888,80.4507,80.4888,25883.0
2020-10-13 15:25:00,105.67,105.69,105.64,105.67,37897.0,80.4812,80.4964,80.4583,80.4812,37897.0
2020-10-13 15:30:00,105.67,105.68,105.64,105.65,14930.0,80.4812,80.4888,80.4583,80.4659,14930.0
2020-10-13 15:35:00,105.65,105.66,105.63,105.65,11704.0,80.4659,80.4736,80.4507,80.4659,11704.0
2020-10-13 15:40:00,105.65,105.67,105.65,105.66,21077.0,80.4659,80.4812,80.4659,80.4736,21077.0
2020-10-13 15:45:00,105.65,105.68,105.65,105.67,18862.0,80.4659,80.4888,80.4659,80.4812,18862.0
2020-10-13 15:50:00,105.67,105.68,105.66,105.67,50456.0,80.4812,80.4888,80.4736,80.4812,50456.0
2020-10-13 15:55:00,105.67,105.68,105.62,105.62,160311.0,80.4812,80.4888,80.4431,80.4431,160311.0
2020-10-14 09:30:00,105.56,105.6,105.49,105.5,57246.0,80.3974,80.4279,80.3441,80.3517,57246.0
2020-10-14 09:35:00,105.5,105.52,105.48,105.52,45449.0,80.3517,80.3669,80.3365,80.3669,45449.0
2020-10-14 09:40:00,105.52,105.56,105.52,105.56,38325.0,80.3669,80.3974,80.3669,80.3974,38325.0
2020-10-14 09:45:00,105.55,105.63,105.55,105.63,52385.0,80.3898,80.4507,80.3898,80.4507,52385.0
2020-10-14 09:50:00,105.63,105.63,105.6,105.63,78615.0,80.4507,80.4507,80.4279,80.4507,78615.0
2020-10-14 09:55:00,105.63,105.64,105.6,105.6,21427.0,80.4507,80.4583,80.4279,80.4279,21427.0
2020-10-14 10:00:00,105.61,105.62,105.56,105.56,34731.0,80.4355,80.4431,80.3974,80.3974,34731.0
2020-10-14 10:05:00,105.57,105.57,105.54,105.55,61251.0,80.405,80.405,80.3822,80.3898,61251.0
2020-10-14 10:10:00,105.55,105.56,105.53,105.54,47479.0,80.3898,80.3974,80.3745,80.3822,47479.0
2020-10-14 10:15:00,105.55,105.56,105.52,105.53,25657.0,80.3898,80.3974,80.3669,80.3745,25657.0
2020-10-14 10:20:00,105.52,105.54,105.5,105.51,26503.0,80.3669,80.3822,80.3517,80.3593,26503.0
2020-10-14 10:25:00,105.51,105.51,105.47,105.48,50618.0,80.3593,80.3593,80.3288,80.3365,50618.0
2020-10-14 10:30:00,105.48,105.48,105.45,105.45,23733.0,80.3365,80.3365,80.3136,80.3136,23733.0
2020-10-14 10:35:00,105.45,105.54,105.45,105.54,64914.0,80.3136,80.3822,80.3136,80.3822,64914.0
2020-10-14 10:40:00,105.54,105.58,105.54,105.56,37675.0,80.3822,80.4126,80.3822,80.3974,37675.0
2020-10-14 10:45:00,105.57,105.6,105.57,105.58,33089.0,80.405,80.4279,80.405,80.4126,33089.0
2020-10-14 10:50:00,105.58,105.58,105.56,105.57,21676.0,80.4126,80.4126,80.3974,80.405,21676.0
2020-10-14 10:55:00,105.56,105.57,105.53,105.54,141301.0,80.3974,80.405,80.3745,80.3822,141301.0
2020-10-14 11:00:00,105.54,105.54,105.46,105.46,40837.0,80.3822,80.3822,80.3212,80.3212,40837.0
2020-10-14 11:05:00,105.46,105.5,105.46,105.49,14859.0,80.3212,80.3517,80.3212,80.3441,14859.0
2020-10-14 11:10:00,105.49,105.5,105.47,105.48,21075.0,80.3441,80.3517,80.3288,80.3365,21075.0
2020-10-14 11:15:00,105.48,105.49,105.47,105.48,12130.0,80.3365,80.3441,80.3288,80.3365,12130.0
2020-10-14 11:20:00,105.48,105.53,105.47,105.5,90644.0,80.3365,80.3745,80.3288,80.3517,90644.0
2020-10-14 11:25:00,105.51,105.51,105.47,105.48,54715.0,80.3593,80.3593,80.3288,80.3365,54715.0
2020-10-14 11:30:00,105.48,105.49,105.47,105.47,9223.0,80.3365,80.3441,80.3288,80.3288,9223.0
2020-10-14 11:35:00,105.48,105.49,105.46,105.47,18274.0,80.3365,80.3441,80.3212,80.3288,18274.0
2020-10-14 11:40:00,105.47,105.5,105.46,105.49,151341.0,80.3288,80.3517,80.3212,80.3441,151341.0
2020-10-14 11:45:00,105.49,105.49,105.43,105.44,170392.0,80.3441,80.3441,80.2984,80.306,170392.0
2020-10-14 11:50:00,105.43,105.44,105.39,105.4,45877.0,80.2984,80.306,80.2679,80.2755,45877.0
2020-10-14 11:55:00,105.4,105.4,105.33,105.34,91891.0,80.2755,80.2755,80.2222,80.2298,91891.0
2020-10-14 12:00:00,105.34,105.37,105.32,105.36,137787.0,80.2298,80.2527,80.2146,80.2451,137787.0
2020-10-14 12:05:00,105.36,105.43,105.35,105.4,71226.0,80.2451,80.2984,80.2375,80.2755,71226.0
2020-10-14 12:10:00,105.4,105.4,105.36,105.37,29291.0,80.2755,80.2755,80.2451,80.2527,29291.0
2020-10-14 12:15:00,105.37,105.38,105.29,105.3,41931.0,80.2527,80.2603,80.1918,80.1994,41931.0
2020-10-14 12:20:00,105.3,105.31,105.27,105.27,44860.0,80.1994,80.207,80.1765,80.1765,44860.0
2020-10-14 12:25:00,105.27,105.32,105.27,105.32,21574.0,80.1765,80.2146,80.1765,80.2146,21574.0
2020-10-14 12:30:00,105.32,105.33,105.3,105.32,57482.0,80.2146,80.2222,80.1994,80.2146,57482.0
2020-10-14 12:35:00,105.32,105.32,105.28,105.31,100665.0,80.2146,80.2146,80.1841,80.207,100665.0
2020-10-14 12:40:00,105.31,105.33,105.3,105.31,55141.0,80.207,80.2222,80.1994,80.207,55141.0
2020-10-14 12:45:00,105.31,105.31,105.3,105.3,51709.0,80.207,80.207,80.1994,80.1994,51709.0
2020-10-14 12:50:00,105.3,105.31,105.3,105.31,25139.0,80.1994,80.207,80.1994,80.207,25139.0
2020-10-14 12:55:00,105.31,105.35,105.28,105.29,126035.0,80.207,80.2375,80.1841,80.1918,126035.0
2020-10-14 13:00:00,105.28,105.3,105.26,105.28,66092.0,80.1841,80.1994,80.1689,80.1841,66092.0
2020-10-14 13:05:00,105.29,105.34,105.28,105.34,98319.0,80.1918,80.2298,80.1841,80.2298,98319.0
2020-10-14 13:10:00,105.32,105.33,105.31,105.31,19575.0,80.2146,80.2222,80.207,80.207,19575.0
2020-10-14 13:15:00,105.31,105.32,105.3,105.31,17888.0,80.207,80.2146,80.1994,80.207,17888.0
2020-10-14 13:20:00,105.3,105.31,105.28,105.29,10570.0,80.1994,80.207,80.1841,80.1918,10570.0
2020-10-14 13:25:00,105.28,105.3,105.27,105.28,20539.0,80.1841,80.1994,80.1765,80.1841,20539.0
2020-10-14 13:30:00,105.28,105.28,105.24,105.25,17077.0,80.1841,80.1841,80.1537,80.1613,17077.0
2020-10-14 13:35:00,105.25,105.26,105.24,105.26,24357.0,80.1613,80.1689,80.1537,80.1689,24357.0
2020-10-14 13:40:00,105.27,105.27,105.26,105.26,2777.0,80.1765,80.1765,80.1689,80.1689,2777.0
2020-10-14 13:45:00,105.27,105.31,105.26,105.31,98367.0,80.1765,80.207,80.1689,80.207,98367.0
2020-10-14 13:50:00,105.31,105.33,105.3,105.33,37857.0,80.207,80.2222,80.1994,80.2222,37857.0
2020-10-14 13:55:00,105.33,105.33,105.31,105.33,15600.0,80.2222,80.2222,80.207,80.2222,15600.0
2020-10-14 14:00:00,105.33,105.34,105.31,105.32,318539.0,80.2222,80.2298,80.207,80.2146,318539.0
2020-10-14 14:05:00,105.32,105.38,105.32,105.38,54463.0,80.2146,80.2603,80.2146,80.2603,54463.0
2020-10-14 14:10:00,105.38,105.4,105.37,105.39,19334.0,80.2603,80.2755,80.2527,80.2679,19334.0
2020-10-14 14:15:00,105.38,105.4,105.37,105.37,43735.0,80.2603,80.2755,80.2527,80.2527,43735.0
2020-10-14 14:20:00,105.37,105.4,105.36,105.37,51571.0,80.2527,80.2755,80.2451,80.2527,51571.0
2020-10-14 14:25:00,105.36,105.37,105.33,105.37,59997.0,80.2451,80.2527,80.2222,80.2527,59997.0
2020-10-14 14:30:00,105.37,105.38,105.33,105.33,121168.0,80.2527,80.2603,80.2222,80.2222,121168.0
2020-10-14 14:35:00,105.33,105.35,105.3,105.32,69082.0,80.2222,80.2375,80.1994,80.2146,69082.0
2020-10-14 14:40:00,105.31,105.36,105.3,105.33,78301.0,80.207,80.2451,80.1994,80.2222,78301.0
2020-10-14 14:45:00,105.34,105.35,105.33,105.34,130509.0,80.2298,80.2375,80.2222,80.2298,130509.0
2020-10-14 14:50:00,105.34,105.35,105.32,105.35,62009.0,80.2298,80.2375,80.2146,80.2375,62009.0
2020-10-14 14:55:00,105.34,105.37,105.34,105.36,111906.0,80.2298,80.2527,80.2298,80.2451,111906.0
2020-10-14 15:00:00,105.37,105.39,105.35,105.39,90034.0,80.2527,80.2679,80.2375,80.2679,90034.0
2020-10-14 15:05:00,105.39,105.41,105.38,105.4,35270.0,80.2679,80.2831,80.2603,80.2755,35270.0
2020-10-14 15:10:00,105.4,105.44,105.39,105.44,45860.0,80.2755,80.306,80.2679,80.306,45860.0
2020-10-14 15:15:00,105.44,105.44,105.4,105.41,47138.0,80.306,80.306,80.2755,80.2831,47138.0
2020-10-14 15:20:00,105.42,105.44,105.39,105.4,108142.0,80.2908,80.306,80.2679,80.2755,108142.0
2020-10-14 15:25:00,105.4,105.41,105.38,105.4,21089.0,80.2755,80.2831,80.2603,80.2755,21089.0
2020-10-14 15:30:00,105.4,105.44,105.39,105.42,86240.0,80.2755,80.306,80.2679,80.2908,86240.0
2020-10-14 15:35:00,105.42,105.42,105.39,105.4,59053.0,80.2908,80.2908,80.2679,80.2755,59053.0
2020-10-14 15:40:00,105.4,105.43,105.4,105.42,77622.0,80.2755,80.2984,80.2755,80.2908,77622.0
2020-10-14 15:45:00,105.42,105.42,105.39,105.4,95285.0,80.2908,80.2908,80.2679,80.2755,95285.0
2020-10-14 15:50:00,105.4,105.42,105.37,105.37,67149.0,80.2755,80.2908,80.2527,80.2527,67149.0
2020-10-14 15:55:00,105.37,105.41,105.37,105.4,110888.0,80.2527,80.2831,80.2527,80.2755,110888.0
2020-10-15 09:30:00,104.97,104.97,104.87,104.92,68128.0,79.948,79.948,79.8719,79.91,68128.0
2020-10-15 09:35:00,104.92,104.97,104.89,104.91,166517.0,79.91,79.948,79.8871,79.9023,166517.0
2020-10-15 09:40:00,104.91,104.94,104.9,104.94,38372.0,79.9023,79.9252,79.8947,79.9252,38372.0
2020-10-15 09:45:00,104.94,104.97,104.94,104.97,74316.0,79.9252,79.948,79.9252,79.948,74316.0
2020-10-15 09:50:00,104.96,105.0,104.95,104.99,46235.0,79.9404,79.9709,79.9328,79.9633,46235.0
2020-10-15 09:55:00,104.99,105.0,104.97,104.99,77382.0,79.9633,79.9709,79.948,79.9633,77382.0
2020-10-15 10:00:00,105.0,105.01,104.96,104.98,88468.0,79.9709,79.9785,79.9404,79.9556,88468.0
2020-10-15 10:05:00,104.98,104.99,104.93,104.93,103532.0,79.9556,79.9633,79.9176,79.9176,103532.0
2020-10-15 10:10:00,104.93,104.97,104.93,104.95,35576.0,79.9176,79.948,79.9176,79.9328,35576.0
2020-10-15 10:15:00,104.95,104.99,104.93,104.97,59575.0,79.9328,79.9633,79.9176,79.948,59575.0
2020-10-15 10:20:00,104.97,104.97,104.93,104.95,59074.0,79.948,79.948,79.9176,79.9328,59074.0
2020-10-15 10:25:00,104.95,104.95,104.9,104.91,31553.0,79.9328,79.9328,79.8947,79.9023,31553.0
2020-10-15 10:30:00,104.91,104.92,104.86,104.86,91374.0,79.9023,79.91,79.8643,79.8643,91374.0
2020-10-15 10:35:00,104.87,104.87,104.82,104.85,82224.0,79.8719,79.8719,79.8338,79.8566,82224.0
2020-10-15 10:40:00,104.85,104.87,104.83,104.86,41951.0,79.8566,79.8719,79.8414,79.8643,41951.0
2020-10-15 10:45:00,104.86,104.88,104.84,104.86,49088.0,79.8643,79.8795,79.849,79.8643,49088.0
2020-10-15 10:50:00,104.86,104.88,104.86,104.87,11468.0,79.8643,79.8795,79.8643,79.8719,11468.0
2020-10-15 10:55:00,104.87,104.92,104.86,104.91,24014.0,79.8719,79.91,79.8643,79.9023,24014.0
2020-10-15 11:00:00,104.92,104.94,104.88,104.91,56154.0,79.91,79.9252,79.8795,79.9023,56154.0
2020-10-15 11:05:00,104.91,104.99,104.9,104.96,78178.0,79.9023,79.9633,79.8947,79.9404,78178.0
2020-10-15 11:10:00,104.95,104.99,104.95,104.98,68122.0,79.9328,79.9633,79.9328,79.9556,68122.0
2020-10-15 11:15:00,104.98,105.02,104.97,105.02,73846.0,79.9556,79.9861,79.948,79.9861,73846.0
2020-10-15 11:20:00,105.02,105.05,105.01,105.04,47818.0,79.9861,80.009,79.9785,80.0013,47818.0
2020-10-15 11:25:00,105.04,105.05,105.0,105.0,38241.0,80.0013,80.009,79.9709,79.9709,38241.0
2020-10-15 11:30:00,105.01,105.03,104.99,105.03,40440.0,79.9785,79.9937,79.9633,79.9937,40440.0
2020-10-15 11:35:00,105.03,105.06,105.02,105.05,56311.0,79.9937,80.0166,79.9861,80.009,56311.0
2020-10-15 11:40:00,105.05,105.06,105.03,105.04,30737.0,80.009,80.0166,79.9937,80.0013,30737.0
2020-10-15 11:45:00,105.04,105.07,105.04,105.05,37941.0,80.0013,80.0242,80.0013,80.009,37941.0
2020-10-15 11:50:00,105.05,105.07,105.03,105.06,136720.0,80.009,80.0242,79.9937,80.0166,136720.0
2020-10-15 11:55:00,105.06,105.08,105.03,105.03,72851.0,80.0166,80.0318,79.9937,79.9937,72851.0
2020-10-15 12:00:00,105.02,105.05,105.01,105.03,40667.0,79.9861,80.009,79.9785,79.9937,40667.0
2020-10-15 12:05:00,105.04,105.05,105.01,105.02,44562.0,80.0013,80.009,79.9785,79.9861,44562.0
2020-10-15 12:10:00,105.02,105.02,104.98,104.98,66095.0,79.9861,79.9861,79.9556,79.9556,66095.0
2020-10-15 12:15:00,104.98,104.99,104.98,104.98,18883.0,79.9556,79.9633,79.9556,79.9556,18883.0
2020-10-15 12:20:00,104.98,104.99,104.95,104.95,42717.0,79.9556,79.9633,79.9328,79.9328,42717.0
2020-10-15 12:25:00,104.95,104.98,104.94,104.97,34662.0,79.9328,79.9556,79.9252,79.948,34662.0
2020-10-15 12:30:00,104.97,104.98,104.96,104.98,25283.0,79.948,79.9556,79.9404,79.9556,25283.0
2020-10-15 12:35:00,104.97,105.0,104.97,105.0,32383.0,79.948,79.9709,79.948,79.9709,32383.0
2020-10-15 12:40:00,105.0,105.02,104.99,104.99,34220.0,79.9709,79.9861,79.9633,79.9633,34220.0
2020-10-15 12:45:00,104.99,105.01,104.96,105.0,57562.0,79.9633,79.9785,79.9404,79.9709,57562.0
2020-10-15 12:50:00,105.0,105.04,105.0,105.03,41319.0,79.9709,80.0013,79.9709,79.9937,41319.0
2020-10-15 12:55:00,105.04,105.05,105.03,105.05,39359.0,80.0013,80.009,79.9937,80.009,39359.0
2020-10-15 13:00:00,105.05,105.05,105.02,105.04,44502.0,80.009,80.009,79.9861,80.0013,44502.0
2020-10-15 13:05:00,105.04,105.05,105.03,105.05,81901.0,80.0013,80.009,79.9937,80.009,81901.0
2020-10-15 13:10:00,105.05,105.1,105.05,105.09,41788.0,80.009,80.047,80.009,80.0394,41788.0
2020-10-15 13:15:00,105.09,105.09,105.07,105.09,41267.0,80.0394,80.0394,80.0242,80.0394,41267.0
2020-10-15 13:20:00,105.09,105.09,105.08,105.08,15594.0,80.0394,80.0394,80.0318,80.0318,15594.0
2020-10-15 13:25:00,105.09,105.13,105.08,105.11,53462.0,80.0394,80.0699,80.0318,80.0547,53462.0
2020-10-15 13:30:00,105.1,105.13,105.1,105.11,42400.0,80.047,80.0699,80.047,80.0547,42400.0
2020-10-15 13:35:00,105.12,105.14,105.12,105.14,12246.0,80.0623,80.0775,80.0623,80.0775,12246.0
2020-10-15 13:40:00,105.14,105.17,105.13,105.17,66106.0,80.0775,80.1004,80.0699,80.1004,66106.0
2020-10-15 13:45:00,105.17,105.18,105.13,105.13,26949.0,80.1004,80.108,80.0699,80.0699,26949.0
2020-10-15 13:50:00,105.14,105.16,105.13,105.15,10328.0,80.0775,80.0927,80.0699,80.0851,10328.0
2020-10-15 13:55:00,105.15,105.16,105.13,105.15,59602.0,80.0851,80.0927,80.0699,80.0851,59602.0
2020-10-15 14:00:00,105.15,105.22,105.15,105.22,63358.0,80.0851,80.1384,80.0851,80.1384,63358.0
2020-10-15 14:05:00,105.22,105.22,105.21,105.22,18377.0,80.1384,80.1384,80.1308,80.1384,18377.0
2020-10-15 14:10:00,105.22,105.22,105.17,105.18,17079.0,80.1384,80.1384,80.1004,80.108,17079.0
2020-10-15 14:15:00,105.19,105.24,105.19,105.24,47825.0,80.1156,80.1537,80.1156,80.1537,47825.0
2020-10-15 14:20:00,105.24,105.25,105.23,105.24,7376.0,80.1537,80.1613,80.1461,80.1537,7376.0
2020-10-15 14:25:00,105.24,105.25,105.23,105.24,64148.0,80.1537,80.1613,80.1461,80.1537,64148.0
2020-10-15 14:30:00,105.24,105.26,105.24,105.26,38880.0,80.1537,80.1689,80.1537,80.1689,38880.0
2020-10-15 14:35:00,105.26,105.26,105.2,105.21,61902.0,80.1689,80.1689,80.1232,80.1308,61902.0
2020-10-15 14:40:00,105.21,105.22,105.19,105.2,46352.0,80.1308,80.1384,80.1156,80.1232,46352.0
2020-10-15 14:45:00,105.2,105.21,105.18,105.19,102726.0,80.1232,80.1308,80.108,80.1156,102726.0
2020-10-15 14:50:00,105.19,105.22,105.18,105.21,112374.0,80.1156,80.1384,80.108,80.1308,112374.0
2020-10-15 14:55:00,105.2,105.26,105.2,105.26,10459.0,80.1232,80.1689,80.1232,80.1689,10459.0
2020-10-15 15:00:00,105.27,105.3,105.26,105.27,18313.0,80.1765,80.1994,80.1689,80.1765,18313.0
2020-10-15 15:05:00,105.26,105.3,105.26,105.28,24710.0,80.1689,80.1994,80.1689,80.1841,24710.0
2020-10-15 15:10:00,105.29,105.31,105.26,105.28,22247.0,80.1918,80.207,80.1689,80.1841,22247.0
2020-10-15 15:15:00,105.28,105.3,105.26,105.28,65620.0,80.1841,80.1994,80.1689,80.1841,65620.0
2020-10-15 15:20:00,105.27,105.3,105.26,105.29,108243.0,80.1765,80.1994,80.1689,80.1918,108243.0
2020-10-15 15:25:00,105.29,105.34,105.28,105.33,25404.0,80.1918,80.2298,80.1841,80.2222,25404.0
2020-10-15 15:30:00,105.33,105.34,105.3,105.34,39238.0,80.2222,80.2298,80.1994,80.2298,39238.0
2020-10-15 15:35:00,105.34,105.35,105.32,105.32,24861.0,80.2298,80.2375,80.2146,80.2146,24861.0
2020-10-15 15:40:00,105.33,105.38,105.32,105.34,57006.0,80.2222,80.2603,80.2146,80.2298,57006.0
2020-10-15 15:45:00,105.34,105.34,105.27,105.28,69391.0,80.2298,80.2298,80.1765,80.1841,69391.0
2020-10-15 15:50:00,105.28,105.35,105.26,105.34,184342.0,80.1841,80.2375,80.1689,80.2298,184342.0
2020-10-15 15:55:00,105.34,105.36,105.3,105.36,371277.0,80.2298,80.2451,80.1994,80.2451,371277.0
2020-10-16 09:30:00,105.5,105.5,105.38,105.43,74057.0,80.3517,80.3517,80.2603,80.2984,74057.0
2020-10-16 09:35:00,105.44,105.44,105.38,105.4,79166.0,80.306,80.306,80.2603,80.2755,79166.0
2020-10-16 09:40:00,105.4,105.43,105.39,105.4,38166.0,80.2755,80.2984,80.2679,80.2755,38166.0
2020-10-16 09:45:00,105.4,105.4,105.36,105.39,174221.0,80.2755,80.2755,80.2451,80.2679,174221.0
2020-10-16 09:50:00,105.38,105.39,105.36,105.37,25676.0,80.2603,80.2679,80.2451,80.2527,25676.0
2020-10-16 09:55:00,105.37,105.42,105.37,105.41,77302.0,80.2527,80.2908,80.2527,80.2831,77302.0
2020-10-16 10:00:00,105.42,105.46,105.41,105.45,72079.0,80.2908,80.3212,80.2831,80.3136,72079.0
2020-10-16 10:05:00,105.44,105.49,105.43,105.49,75996.0,80.306,80.3441,80.2984,80.3441,75996.0
2020-10-16 10:10:00,105.49,105.5,105.48,105.48,13831.0,80.3441,80.3517,80.3365,80.3365,13831.0
2020-10-16 10:15:00,105.48,105.51,105.47,105.51,216586.0,80.3365,80.3593,80.3288,80.3593,216586.0
2020-10-16 10:20:00,105.51,105.53,105.5,105.52,108061.0,80.3593,80.3745,80.3517,80.3669,108061.0
2020-10-16 10:25:00,105.52,105.54,105.51,105.54,112426.0,80.3669,80.3822,80.3593,80.3822,112426.0
2020-10-16 10:30:00,105.54,105.58,105.54,105.57,36447.0,80.3822,80.4126,80.3822,80.405,36447.0
2020-10-16 10:35:00,105.56,105.56,105.54,105.56,26262.0,80.3974,80.3974,80.3822,80.3974,26262.0
2020-10-16 10:40:00,105.56,105.56,105.51,105.51,217849.0,80.3974,80.3974,80.3593,80.3593,217849.0
2020-10-16 10:45:00,105.51,105.54,105.49,105.5,37836.0,80.3593,80.3822,80.3441,80.3517,37836.0
2020-10-16 10:50:00,105.5,105.5,105.46,105.5,36334.0,80.3517,80.3517,80.3212,80.3517,36334.0
2020-10-16 10:55:00,105.5,105.5,105.45,105.46,16667.0,80.3517,80.3517,80.3136,80.3212,16667.0
2020-10-16 11:00:00,105.45,105.46,105.44,105.46,27509.0,80.3136,80.3212,80.306,80.3212,27509.0
2020-10-16 11:05:00,105.45,105.45,105.43,105.44,6695.0,80.3136,80.3136,80.2984,80.306,6695.0
2020-10-16 11:10:00,105.45,105.45,105.4,105.41,42595.0,80.3136,80.3136,80.2755,80.2831,42595.0
2020-10-16 11:15:00,105.41,105.43,105.38,105.39,93873.0,80.2831,80.2984,80.2603,80.2679,93873.0
2020-10-16 11:20:00,105.38,105.39,105.32,105.33,114963.0,80.2603,80.2679,80.2146,80.2222,114963.0
2020-10-16 11:25:00,105.32,105.4,105.31,105.39,122271.0,80.2146,80.2755,80.207,80.2679,122271.0
2020-10-16 11:30:00,105.38,105.42,105.37,105.4,43044.0,80.2603,80.2908,80.2527,80.2755,43044.0
2020-10-16 11:35:00,105.41,105.44,105.4,105.41,33161.0,80.2831,80.306,80.2755,80.2831,33161.0
2020-10-16 11:40:00,105.41,105.47,105.4,105.46,34473.0,80.2831,80.3288,80.2755,80.3212,34473.0
2020-10-16 11:45:00,105.45,105.51,105.44,105.5,79256.0,80.3136,80.3593,80.306,80.3517,79256.0
2020-10-16 11:50:00,105.49,105.51,105.48,105.5,41911.0,80.3441,80.3593,80.3365,80.3517,41911.0
2020-10-16 11:55:00,105.5,105.51,105.48,105.48,29071.0,80.3517,80.3593,80.3365,80.3365,29071.0
2020-10-16 12:00:00,105.49,105.51,105.48,105.5,13658.0,80.3441,80.3593,80.3365,80.3517,13658.0
2020-10-16 12:05:00,105.5,105.5,105.44,105.45,96330.0,80.3517,80.3517,80.306,80.3136,96330.0
2020-10-16 12:10:00,105.45,105.45,105.42,105.44,39856.0,80.3136,80.3136,80.2908,80.306,39856.0
2020-10-16 12:15:00,105.45,105.45,105.42,105.43,24215.0,80.3136,80.3136,80.2908,80.2984,24215.0
2020-10-16 12:20:00,105.43,105.43,105.39,105.41,30346.0,80.2984,80.2984,80.2679,80.2831,30346.0
2020-10-16 12:25:00,105.41,105.43,105.4,105.42,16860.0,80.2831,80.2984,80.2755,80.2908,16860.0
2020-10-16 12:30:00,105.42,105.42,105.37,105.38,17609.0,80.2908,80.2908,80.2527,80.2603,17609.0
2020-10-16 12:35:00,105.38,105.38,105.37,105.38,18526.0,80.2603,80.2603,80.2527,80.2603,18526.0
2020-10-16 12:40:00,105.38,105.38,105.35,105.36,13678.0,80.2603,80.2603,80.2375,80.2451,13678.0
2020-10-16 12:45:00,105.36,105.38,105.36,105.37,14683.0,80.2451,80.2603,80.2451,80.2527,14683.0
2020-10-16 12:50:00,105.37,105.39,105.36,105.39,30007.0,80.2527,80.2679,80.2451,80.2679,30007.0
2020-10-16 12:55:00,105.39,105.42,105.37,105.41,21788.0,80.2679,80.2908,80.2527,80.2831,21788.0
2020-10-16 13:00:00,105.41,105.41,105.39,105.4,10672.0,80.2831,80.2831,80.2679,80.2755,10672.0
2020-10-16 13:05:00,105.4,105.4,105.39,105.4,6285.0,80.2755,80.2755,80.2679,80.2755,6285.0
2020-10-16 13:10:00,105.39,105.41,105.39,105.41,24117.0,80.2679,80.2831,80.2679,80.2831,24117.0
2020-10-16 13:15:00,105.41,105.42,105.4,105.42,13562.0,80.2831,80.2908,80.2755,80.2908,13562.0
2020-10-16 13:20:00,105.41,105.42,105.4,105.42,11595.0,80.2831,80.2908,80.2755,80.2908,11595.0
2020-10-16 13:25:00,105.41,105.42,105.4,105.41,18863.0,80.2831,80.2908,80.2755,80.2831,18863.0
2020-10-16 13:30:00,105.41,105.43,105.4,105.43,84738.0,80.2831,80.2984,80.2755,80.2984,84738.0
2020-10-16 13:35:00,105.42,105.44,105.41,105.42,32239.0,80.2908,80.306,80.2831,80.2908,32239.0
2020-10-16 13:40:00,105.42,105.43,105.4,105.41,30388.0,80.2908,80.2984,80.2755,80.2831,30388.0
2020-10-16 13:45:00,105.41,105.42,105.4,105.42,12835.0,80.2831,80.2908,80.2755,80.2908,12835.0
2020-10-16 13:50:00,105.42,105.42,105.4,105.41,6407.0,80.2908,80.2908,80.2755,80.2831,6407.0
2020-10-16 13:55:00,105.4,105.42,105.4,105.42,34834.0,80.2755,80.2908,80.2755,80.2908,34834.0
2020-10-16 14:00:00,105.41,105.42,105.38,105.4,68282.0,80.2831,80.2908,80.2603,80.2755,68282.0
2020-10-16 14:05:00,105.4,105.42,105.4,105.42,10889.0,80.2755,80.2908,80.2755,80.2908,10889.0
2020-10-16 14:10:00,105.42,105.44,105.41,105.42,25503.0,80.2908,80.306,80.2831,80.2908,25503.0
2020-10-16 14:15:00,105.42,105.43,105.41,105.41,30736.0,80.2908,80.2984,80.2831,80.2831,30736.0
2020-10-16 14:20:00,105.4,105.41,105.39,105.4,51729.0,80.2755,80.2831,80.2679,80.2755,51729.0
2020-10-16 14:25:00,105.4,105.41,105.39,105.4,12739.0,80.2755,80.2831,80.2679,80.2755,12739.0
2020-10-16 14:30:00,105.41,105.41,105.4,105.41,5013.0,80.2831,80.2831,80.2755,80.2831,5013.0
2020-10-16 14:35:00,105.41,105.43,105.4,105.42,43697.0,80.2831,80.2984,80.2755,80.2908,43697.0
2020-10-16 14:40:00,105.42,105.42,105.4,105.41,19280.0,80.2908,80.2908,80.2755,80.2831,19280.0
2020-10-16 14:45:00,105.4,105.4,105.38,105.39,43782.0,80.2755,80.2755,80.2603,80.2679,43782.0
2020-10-16 14:50:00,105.39,105.41,105.38,105.4,18438.0,80.2679,80.2831,80.2603,80.2755,18438.0
2020-10-16 14:55:00,105.4,105.41,105.39,105.41,10168.0,80.2755,80.2831,80.2679,80.2831,10168.0
2020-10-16 15:00:00,105.41,105.41,105.36,105.37,27185.0,80.2831,80.2831,80.2451,80.2527,27185.0
2020-10-16 15:05:00,105.37,105.37,105.33,105.34,46621.0,80.2527,80.2527,80.2222,80.2298,46621.0
2020-10-16 15:10:00,105.33,105.33,105.28,105.28,29990.0,80.2222,80.2222,80.1841,80.1841,29990.0
2020-10-16 15:15:00,105.28,105.3,105.26,105.26,34971.0,80.1841,80.1994,80.1689,80.1689,34971.0
2020-10-16 15:20:00,105.26,105.26,105.22,105.23,52217.0,80.1689,80.1689,80.1384,80.1461,52217.0
2020-10-16 15:25:00,105.24,105.24,105.21,105.23,68377.0,80.1537,80.1537,80.1308,80.1461,68377.0
2020-10-16 15:30:00,105.23,105.24,105.16,105.17,70703.0,80.1461,80.1537,80.0927,80.1004,70703.0
2020-10-16 15:35:00,105.17,105.17,105.11,105.12,138764.0,80.1004,80.1004,80.0547,80.0623,138764.0
2020-10-16 15:40:00,105.12,105.17,105.1,105.15,115364.0,80.0623,80.1004,80.047,80.0851,115364.0
2020-10-16 15:45:00,105.15,105.17,105.13,105.15,192149.0,80.0851,80.1004,80.0699,80.0851,192149.0
2020-10-16 15:50:00,105.14,105.15,105.1,105.11,147484.0,80.0775,80.0851,80.047,80.0547,147484.0
2020-10-16 15:55:00,105.11,105.19,105.1,105.15,540308.0,80.0547,80.1156,80.047,80.0851,540308.0
2020-10-19 09:30:00,105.32,105.42,105.32,105.42,79883.0,80.2146,80.2908,80.2146,80.2908,79883.0
2020-10-19 09:35:00,105.42,105.45,105.41,105.42,55603.0,80.2908,80.3136,80.2831,80.2908,55603.0
2020-10-19 09:40:00,105.42,105.42,105.37,105.37,62129.0,80.2908,80.2908,80.2527,80.2527,62129.0
2020-10-19 09:45:00,105.37,105.38,105.35,105.38,138947.0,80.2527,80.2603,80.2375,80.2603,138947.0
2020-10-19 09:50:00,105.37,105.39,105.35,105.35,58874.0,80.2527,80.2679,80.2375,80.2375,58874.0
2020-10-19 09:55:00,105.36,105.36,105.3,105.3,94189.0,80.2451,80.2451,80.1994,80.1994,94189.0
2020-10-19 10:00:00,105.3,105.31,105.27,105.3,79696.0,80.1994,80.207,80.1765,80.1994,79696.0
2020-10-19 10:05:00,105.31,105.33,105.25,105.26,163339.0,80.207,80.2222,80.1613,80.1689,163339.0
2020-10-19 10:10:00,105.25,105.28,105.22,105.28,73403.0,80.1613,80.1841,80.1384,80.1841,73403.0
2020-10-19 10:15:00,105.28,105.34,105.27,105.32,191383.0,80.1841,80.2298,80.1765,80.2146,191383.0
2020-10-19 10:20:00,105.32,105.33,105.3,105.3,62667.0,80.2146,80.2222,80.1994,80.1994,62667.0
2020-10-19 10:25:00,105.3,105.32,105.3,105.31,35570.0,80.1994,80.2146,80.1994,80.207,35570.0
2020-10-19 10:30:00,105.31,105.32,105.28,105.29,32357.0,80.207,80.2146,80.1841,80.1918,32357.0
2020-10-19 10:35:00,105.29,105.29,105.23,105.27,104487.0,80.1918,80.1918,80.1461,80.1765,104487.0
2020-10-19 10:40:00,105.26,105.33,105.25,105.27,42611.0,80.1689,80.2222,80.1613,80.1765,42611.0
2020-10-19 10:45:00,105.26,105.28,105.22,105.25,149704.0,80.1689,80.1841,80.1384,80.1613,149704.0
2020-10-19 10:50:00,105.24,105.26,105.22,105.24,55843.0,80.1537,80.1689,80.1384,80.1537,55843.0
2020-10-19 10:55:00,105.24,105.27,105.23,105.26,28520.0,80.1537,80.1765,80.1461,80.1689,28520.0
2020-10-19 11:00:00,105.26,105.3,105.25,105.29,96034.0,80.1689,80.1994,80.1613,80.1918,96034.0
2020-10-19 11:05:00,105.28,105.28,105.23,105.23,38277.0,80.1841,80.1841,80.1461,80.1461,38277.0
2020-10-19 11:10:00,105.23,105.24,105.22,105.23,12735.0,80.1461,80.1537,80.1384,80.1461,12735.0
2020-10-19 11:15:00,105.23,105.27,105.21,105.23,28998.0,80.1461,80.1765,80.1308,80.1461,28998.0
2020-10-19 11:20:00,105.22,105.22,105.14,105.16,96522.0,80.1384,80.1384,80.0775,80.0927,96522.0
2020-10-19 11:25:00,105.16,105.2,105.14,105.19,72480.0,80.0927,80.1232,80.0775,80.1156,72480.0
2020-10-19 11:30:00,105.19,105.21,105.15,105.2,54512.0,80.1156,80.1308,80.0851,80.1232,54512.0
2020-10-19 11:35:00,105.2,105.26,105.19,105.2,44141.0,80.1232,80.1689,80.1156,80.1232,44141.0
2020-10-19 11:40:00,105.19,105.23,105.19,105.23,36325.0,80.1156,80.1461,80.1156,80.1461,36325.0
2020-10-19 11:45:00,105.23,105.24,105.21,105.22,47035.0,80.1461,80.1537,80.1308,80.1384,47035.0
2020-10-19 11:50:00,105.22,105.23,105.19,105.2,39728.0,80.1384,80.1461,80.1156,80.1232,39728.0
2020-10-19 11:55:00,105.2,105.22,105.18,105.19,27204.0,80.1232,80.1384,80.108,80.1156,27204.0
2020-10-19 12:00:00,105.19,105.25,105.17,105.23,70713.0,80.1156,80.1613,80.1004,80.1461,70713.0
2020-10-19 12:05:00,105.22,105.24,105.19,105.23,27421.0,80.1384,80.1537,80.1156,80.1461,27421.0
2020-10-19 12:10:00,105.22,105.26,105.18,105.2,60485.0,80.1384,80.1689,80.108,80.1232,60485.0
2020-10-19 12:15:00,105.2,105.23,105.19,105.2,27519.0,80.1232,80.1461,80.1156,80.1232,27519.0
2020-10-19 12:20:00,105.2,105.21,105.18,105.2,42034.0,80.1232,80.1308,80.108,80.1232,42034.0
2020-10-19 12:25:00,105.19,105.21,105.18,105.18,33227.0,80.1156,80.1308,80.108,80.108,33227.0
2020-10-19 12:30:00,105.18,105.21,105.16,105.2,74318.0,80.108,80.1308,80.0927,80.1232,74318.0
2020-10-19 12:35:00,105.2,105.22,105.19,105.2,8245.0,80.1232,80.1384,80.1156,80.1232,8245.0
2020-10-19 12:40:00,105.2,105.22,105.2,105.22,16245.0,80.1232,80.1384,80.1232,80.1384,16245.0
2020-10-19 12:45:00,105.22,105.24,105.22,105.24,12178.0,80.1384,80.1537,80.1384,80.1537,12178.0
2020-10-19 12:50:00,105.24,105.25,105.22,105.23,38556.0,80.1537,80.1613,80.1384,80.1461,38556.0
2020-10-19 12:55:00,105.23,105.24,105.22,105.24,38194.0,80.1461,80.1537,80.1384,80.1537,38194.0
2020-10-19 13:00:00,105.25,105.25,105.22,105.23,41075.0,80.1613,80.1613,80.1384,80.1461,41075.0
2020-10-19 13:05:00,105.23,105.27,105.21,105.27,45924.0,80.1461,80.1765,80.1308,80.1765,45924.0
2020-10-19 13:10:00,105.28,105.3,105.28,105.29,29133.0,80.1841,80.1994,80.1841,80.1918,29133.0
2020-10-19 13:15:00,105.29,105.29,105.27,105.28,27024.0,80.1918,80.1918,80.1765,80.1841,27024.0
2020-10-19 13:20:00,105.28,105.29,105.25,105.26,65753.0,80.1841,80.1918,80.1613,80.1689,65753.0
2020-10-19 13:25:00,105.27,105.28,105.24,105.28,41823.0,80.1765,80.1841,80.1537,80.1841,41823.0
2020-10-19 13:30:00,105.28,105.28,105.22,105.24,135996.0,80.1841,80.1841,80.1384,80.1537,135996.0
2020-10-19 13:35:00,105.23,105.26,105.23,105.23,14596.0,80.1461,80.1689,80.1461,80.1461,14596.0
2020-10-19 13:40:00,105.24,105.26,105.22,105.23,77875.0,80.1537,80.1689,80.1384,80.1461,77875.0
2020-10-19 13:45:00,105.24,105.24,105.18,105.2,76551.0,80.1537,80.1537,80.108,80.1232,76551.0
2020-10-19 13:50:00,105.21,105.23,105.17,105.19,77150.0,80.1308,80.1461,80.1004,80.1156,77150.0
2020-10-19 13:55:00,105.19,105.2,105.16,105.17,26171.0,80.1156,80.1232,80.0927,80.1004,26171.0
2020-10-19 14:00:00,105.17,105.17,105.1,105.1,70704.0,80.1004,80.1004,80.047,80.047,70704.0
2020-10-19 14:05:00,105.11,105.18,105.1,105.16,127272.0,80.0547,80.108,80.047,80.0927,127272.0
2020-10-19 14:10:00,105.15,105.17,105.15,105.16,27104.0,80.0851,80.1004,80.0851,80.0927,27104.0
2020-10-19 14:15:00,105.16,105.21,105.15,105.18,63238.0,80.0927,80.1308,80.0851,80.108,63238.0
2020-10-19 14:20:00,105.19,105.21,105.17,105.2,56239.0,80.1156,80.1308,80.1004,80.1232,56239.0
2020-10-19 14:25:00,105.19,105.19,105.17,105.18,56819.0,80.1156,80.1156,80.1004,80.108,56819.0
2020-10-19 14:30:00,105.18,105.18,105.06,105.08,103593.0,80.108,80.108,80.0166,80.0318,103593.0
2020-10-19 14:35:00,105.08,105.08,105.01,105.02,83787.0,80.0318,80.0318,79.9785,79.9861,83787.0
2020-10-19 14:40:00,105.02,105.03,105.0,105.02,86070.0,79.9861,79.9937,79.9709,79.9861,86070.0
2020-10-19 14:45:00,105.01,105.03,104.97,104.99,118451.0,79.9785,79.9937,79.948,79.9633,118451.0
2020-10-19 14:50:00,104.98,104.98,104.94,104.97,50427.0,79.9556,79.9556,79.9252,79.948,50427.0
2020-10-19 14:55:00,104.96,105.02,104.94,104.95,198090.0,79.9404,79.9861,79.9252,79.9328,198090.0
2020-10-19 15:00:00,104.95,104.95,104.86,104.94,111763.0,79.9328,79.9328,79.8643,79.9252,111763.0
2020-10-19 15:05:00,104.93,104.93,104.87,104.93,117565.0,79.9176,79.9176,79.8719,79.9176,117565.0
2020-10-19 15:10:00,104.93,105.01,104.92,104.98,124690.0,79.9176,79.9785,79.91,79.9556,124690.0
2020-10-19 15:15:00,104.97,104.97,104.9,104.92,74780.0,79.948,79.948,79.8947,79.91,74780.0
2020-10-19 15:20:00,104.91,104.93,104.87,104.87,94675.0,79.9023,79.9176,79.8719,79.8719,94675.0
2020-10-19 15:25:00,104.87,104.97,104.87,104.95,86846.0,79.8719,79.948,79.8719,79.9328,86846.0
2020-10-19 15:30:00,104.95,104.99,104.94,104.95,100903.0,79.9328,79.9633,79.9252,79.9328,100903.0
2020-10-19 15:35:00,104.95,104.97,104.94,104.97,110727.0,79.9328,79.948,79.9252,79.948,110727.0
2020-10-19 15:40:00,104.96,104.96,104.88,104.89,189216.0,79.9404,79.9404,79.8795,79.8871,189216.0
2020-10-19 15:45:00,104.89,104.9,104.87,104.89,65322.0,79.8871,79.8947,79.8719,79.8871,65322.0
2020-10-19 15:50:00,104.88,104.9,104.86,104.86,371329.0,79.8795,79.8947,79.8643,79.8643,371329.0
2020-10-19 15:55:00,104.86,104.89,104.83,104.89,358885.0,79.8643,79.8871,79.8414,79.8871,358885.0
2020-10-20 09:30:00,105.09,105.15,105.05,105.1,190801.0,80.0394,80.0851,80.009,80.047,190801.0
2020-10-20 09:35:00,105.1,105.17,105.09,105.12,97829.0,80.047,80.1004,80.0394,80.0623,97829.0
2020-10-20 09:40:00,105.13,105.19,105.13,105.18,51831.0,80.0699,80.1156,80.0699,80.108,51831.0
2020-10-20 09:45:00,105.18,105.21,105.18,105.21,33876.0,80.108,80.1308,80.108,80.1308,33876.0
2020-10-20 09:50:00,105.21,105.23,105.19,105.2,31980.0,80.1308,80.1461,80.1156,80.1232,31980.0
2020-10-20 09:55:00,105.21,105.23,105.19,105.22,218171.0,80.1308,80.1461,80.1156,80.1384,218171.0
2020-10-20 10:00:00,105.22,105.24,105.18,105.2,154358.0,80.1384,80.1537,80.108,80.1232,154358.0
2020-10-20 10:05:00,105.2,105.22,105.2,105.21,29538.0,80.1232,80.1384,80.1232,80.1308,29538.0
2020-10-20 10:10:00,105.21,105.23,105.2,105.21,25306.0,80.1308,80.1461,80.1232,80.1308,25306.0
2020-10-20 10:15:00,105.21,105.24,105.2,105.2,19372.0,80.1308,80.1537,80.1232,80.1232,19372.0
2020-10-20 10:20:00,105.2,105.2,105.13,105.13,37541.0,80.1232,80.1232,80.0699,80.0699,37541.0
2020-10-20 10:25:00,105.13,105.16,105.12,105.15,36126.0,80.0699,80.0927,80.0623,80.0851,36126.0
2020-10-20 10:30:00,105.15,105.19,105.15,105.17,39033.0,80.0851,80.1156,80.0851,80.1004,39033.0
2020-10-20 10:35:00,105.16,105.17,105.14,105.17,30313.0,80.0927,80.1004,80.0775,80.1004,30313.0
2020-10-20 10:40:00,105.17,105.2,105.15,105.18,14439.0,80.1004,80.1232,80.0851,80.108,14439.0
2020-10-20 10:45:00,105.19,105.2,105.15,105.17,40209.0,80.1156,80.1232,80.0851,80.1004,40209.0
2020-10-20 10:50:00,105.17,105.22,105.17,105.19,31088.0,80.1004,80.1384,80.1004,80.1156,31088.0
2020-10-20 10:55:00,105.2,105.23,105.18,105.19,46726.0,80.1232,80.1461,80.108,80.1156,46726.0
2020-10-20 11:00:00,105.18,105.19,105.1,105.12,75912.0,80.108,80.1156,80.047,80.0623,75912.0
2020-10-20 11:05:00,105.12,105.17,105.11,105.16,19251.0,80.0623,80.1004,80.0547,80.0927,19251.0
2020-10-20 11:10:00,105.17,105.2,105.16,105.19,13592.0,80.1004,80.1232,80.0927,80.1156,13592.0
2020-10-20 11:15:00,105.18,105.2,105.18,105.2,23963.0,80.108,80.1232,80.108,80.1232,23963.0
2020-10-20 11:20:00,105.2,105.24,105.18,105.22,33760.0,80.1232,80.1537,80.108,80.1384,33760.0
2020-10-20 11:25:00,105.22,105.25,105.2,105.21,15949.0,80.1384,80.1613,80.1232,80.1308,15949.0
2020-10-20 11:30:00,105.21,105.24,105.19,105.2,21267.0,80.1308,80.1537,80.1156,80.1232,21267.0
2020-10-20 11:35:00,105.19,105.24,105.19,105.23,12377.0,80.1156,80.1537,80.1156,80.1461,12377.0
2020-10-20 11:40:00,105.23,105.26,105.23,105.26,10523.0,80.1461,80.1689,80.1461,80.1689,10523.0
2020-10-20 11:45:00,105.26,105.32,105.26,105.31,15096.0,80.1689,80.2146,80.1689,80.207,15096.0
2020-10-20 11:50:00,105.3,105.31,105.27,105.28,23122.0,80.1994,80.207,80.1765,80.1841,23122.0
2020-10-20 11:55:00,105.28,105.29,105.27,105.29,17543.0,80.1841,80.1918,80.1765,80.1918,17543.0
2020-10-20 12:00:00,105.29,105.29,105.26,105.27,44551.0,80.1918,80.1918,80.1689,80.1765,44551.0
2020-10-20 12:05:00,105.27,105.29,105.26,105.27,119162.0,80.1765,80.1918,80.1689,80.1765,119162.0
2020-10-20 12:10:00,105.27,105.28,105.27,105.28,11888.0,80.1765,80.1841,80.1765,80.1841,11888.0
2020-10-20 12:15:00,105.28,105.29,105.26,105.26,26867.0,80.1841,80.1918,80.1689,80.1689,26867.0
2020-10-20 12:20:00,105.27,105.28,105.24,105.24,31929.0,80.1765,80.1841,80.1537,80.1537,31929.0
2020-10-20 12:25:00,105.24,105.25,105.23,105.24,27680.0,80.1537,80.1613,80.1461,80.1537,27680.0
2020-10-20 12:30:00,105.23,105.3,105.22,105.3,135702.0,80.1461,80.1994,80.1384,80.1994,135702.0
2020-10-20 12:35:00,105.3,105.34,105.28,105.3,186664.0,80.1994,80.2298,80.1841,80.1994,186664.0
2020-10-20 12:40:00,105.3,105.33,105.29,105.32,61648.0,80.1994,80.2222,80.1918,80.2146,61648.0
2020-10-20 12:45:00,105.32,105.32,105.3,105.3,75045.0,80.2146,80.2146,80.1994,80.1994,75045.0
2020-10-20 12:50:00,105.3,105.31,105.27,105.29,36014.0,80.1994,80.207,80.1765,80.1918,36014.0
2020-10-20 12:55:00,105.28,105.3,105.27,105.3,99924.0,80.1841,80.1994,80.1765,80.1994,99924.0
2020-10-20 13:00:00,105.3,105.34,105.3,105.34,33165.0,80.1994,80.2298,80.1994,80.2298,33165.0
2020-10-20 13:05:00,105.33,105.35,105.31,105.31,22211.0,80.2222,80.2375,80.207,80.207,22211.0
2020-10-20 13:10:00,105.31,105.35,105.3,105.34,52582.0,80.207,80.2375,80.1994,80.2298,52582.0
2020-10-20 13:15:00,105.34,105.37,105.33,105.34,49973.0,80.2298,80.2527,80.2222,80.2298,49973.0
2020-10-20 13:20:00,105.34,105.4,105.34,105.4,64853.0,80.2298,80.2755,80.2298,80.2755,64853.0
2020-10-20 13:25:00,105.39,105.42,105.38,105.4,38888.0,80.2679,80.2908,80.2603,80.2755,38888.0
2020-10-20 13:30:00,105.41,105.44,105.4,105.43,54407.0,80.2831,80.306,80.2755,80.2984,54407.0
2020-10-20 13:35:00,105.43,105.45,105.42,105.45,101781.0,80.2984,80.3136,80.2908,80.3136,101781.0
2020-10-20 13:40:00,105.45,105.46,105.41,105.42,46458.0,80.3136,80.3212,80.2831,80.2908,46458.0
2020-10-20 13:45:00,105.42,105.44,105.4,105.42,64458.0,80.2908,80.306,80.2755,80.2908,64458.0
2020-10-20 13:50:00,105.42,105.42,105.37,105.38,29868.0,80.2908,80.2908,80.2527,80.2603,29868.0
2020-10-20 13:55:00,105.38,105.39,105.31,105.34,20908.0,80.2603,80.2679,80.207,80.2298,20908.0
2020-10-20 14:00:00,105.34,105.37,105.3,105.31,36116.0,80.2298,80.2527,80.1994,80.207,36116.0
2020-10-20 14:05:00,105.31,105.32,105.26,105.3,61882.0,80.207,80.2146,80.1689,80.1994,61882.0
2020-10-20 14:10:00,105.31,105.35,105.3,105.34,61475.0,80.207,80.2375,80.1994,80.2298,61475.0
2020-10-20 14:15:00,105.35,105.37,105.32,105.33,129702.0,80.2375,80.2527,80.2146,80.2222,129702.0
2020-10-20 14:20:00,105.33,105.33,105.29,105.31,46443.0,80.2222,80.2222,80.1918,80.207,46443.0
2020-10-20 14:25:00,105.32,105.34,105.29,105.29,27590.0,80.2146,80.2298,80.1918,80.1918,27590.0
2020-10-20 14:30:00,105.3,105.32,105.29,105.31,29528.0,80.1994,80.2146,80.1918,80.207,29528.0
2020-10-20 14:35:00,105.31,105.31,105.28,105.31,48135.0,80.207,80.207,80.1841,80.207,48135.0
2020-10-20 14:40:00,105.3,105.32,105.29,105.32,32205.0,80.1994,80.2146,80.1918,80.2146,32205.0
2020-10-20 14:45:00,105.31,105.31,105.27,105.29,26560.0,80.207,80.207,80.1765,80.1918,26560.0
2020-10-20 14:50:00,105.28,105.29,105.27,105.28,48615.0,80.1841,80.1918,80.1765,80.1841,48615.0
2020-10-20 14:55:00,105.28,105.29,105.26,105.27,12708.0,80.1841,80.1918,80.1689,80.1765,12708.0
2020-10-20 15:00:00,105.27,105.32,105.27,105.32,36708.0,80.1765,80.2146,80.1765,80.2146,36708.0
2020-10-20 15:05:00,105.31,105.31,105.2,105.2,150793.0,80.207,80.207,80.1232,80.1232,150793.0
2020-10-20 15:10:00,105.2,105.22,105.15,105.21,231036.0,80.1232,80.1384,80.0851,80.1308,231036.0
2020-10-20 15:15:00,105.21,105.27,105.17,105.25,146451.0,80.1308,80.1765,80.1004,80.1613,146451.0
2020-10-20 15:20:00,105.23,105.28,105.2,105.25,94246.0,80.1461,80.1841,80.1232,80.1613,94246.0
2020-10-20 15:25:00,105.25,105.31,105.24,105.31,42137.0,80.1613,80.207,80.1537,80.207,42137.0
2020-10-20 15:30:00,105.31,105.32,105.27,105.31,74486.0,80.207,80.2146,80.1765,80.207,74486.0
2020-10-20 15:35:00,105.31,105.31,105.2,105.24,129506.0,80.207,80.207,80.1232,80.1537,129506.0
2020-10-20 15:40:00,105.25,105.34,105.24,105.32,61378.0,80.1613,80.2298,80.1537,80.2146,61378.0
2020-10-20 15:45:00,105.31,105.33,105.25,105.27,75918.0,80.207,80.2222,80.1613,80.1765,75918.0
2020-10-20 15:50:00,105.27,105.32,105.24,105.3,134892.0,80.1765,80.2146,80.1537,80.1994,134892.0
2020-10-20 15:55:00,105.3,105.31,105.24,105.26,364759.0,80.1994,80.207,80.1537,80.1689,364759.0
2020-10-21 09:30:00,105.25,105.31,105.25,105.31,57355.0,80.1613,80.207,80.1613,80.207,57355.0
2020-10-21 09:35:00,105.31,105.31,105.22,105.26,196399.0,80.207,80.207,80.1384,80.1689,196399.0
2020-10-21 09:40:00,105.27,105.37,105.26,105.35,88613.0,80.1765,80.2527,80.1689,80.2375,88613.0
2020-10-21 09:45:00,105.36,105.43,105.35,105.36,110275.0,80.2451,80.2984,80.2375,80.2451,110275.0
2020-10-21 09:50:00,105.36,105.42,105.36,105.39,135911.0,80.2451,80.2908,80.2451,80.2679,135911.0
2020-10-21 09:55:00,105.4,105.42,105.35,105.42,75550.0,80.2755,80.2908,80.2375,80.2908,75550.0
2020-10-21 10:00:00,105.42,105.42,105.36,105.39,66375.0,80.2908,80.2908,80.2451,80.2679,66375.0
2020-10-21 10:05:00,105.4,105.4,105.33,105.34,62413.0,80.2755,80.2755,80.2222,80.2298,62413.0
2020-10-21 10:10:00,105.35,105.37,105.34,105.36,31477.0,80.2375,80.2527,80.2298,80.2451,31477.0
2020-10-21 10:15:00,105.37,105.38,105.33,105.35,22332.0,80.2527,80.2603,80.2222,80.2375,22332.0
2020-10-21 10:20:00,105.34,105.35,105.31,105.31,24151.0,80.2298,80.2375,80.207,80.207,24151.0
2020-10-21 10:25:00,105.31,105.32,105.29,105.31,42695.0,80.207,80.2146,80.1918,80.207,42695.0
2020-10-21 10:30:00,105.31,105.32,105.3,105.3,13769.0,80.207,80.2146,80.1994,80.1994,13769.0
2020-10-21 10:35:00,105.31,105.31,105.27,105.28,18339.0,80.207,80.207,80.1765,80.1841,18339.0
2020-10-21 10:40:00,105.28,105.32,105.28,105.3,21853.0,80.1841,80.2146,80.1841,80.1994,21853.0
2020-10-21 10:45:00,105.3,105.3,105.23,105.23,18557.0,80.1994,80.1994,80.1461,80.1461,18557.0
2020-10-21 10:50:00,105.23,105.23,105.2,105.2,7591.0,80.1461,80.1461,80.1232,80.1232,7591.0
2020-10-21 10:55:00,105.2,105.23,105.2,105.21,21949.0,80.1232,80.1461,80.1232,80.1308,21949.0
2020-10-21 11:00:00,105.2,105.23,105.18,105.22,134735.0,80.1232,80.1461,80.108,80.1384,134735.0
2020-10-21 11:05:00,105.21,105.21,105.19,105.2,62927.0,80.1308,80.1308,80.1156,80.1232,62927.0
2020-10-21 11:10:00,105.2,105.21,105.16,105.17,120778.0,80.1232,80.1308,80.0927,80.1004,120778.0
2020-10-21 11:15:00,105.16,105.18,105.14,105.16,310195.0,80.0927,80.108,80.0775,80.0927,310195.0
2020-10-21 11:20:00,105.15,105.16,105.12,105.16,159534.0,80.0851,80.0927,80.0623,80.0927,159534.0
2020-10-21 11:25:00,105.16,105.21,105.14,105.21,87169.0,80.0927,80.1308,80.0775,80.1308,87169.0
2020-10-21 11:30:00,105.2,105.22,105.2,105.22,24838.0,80.1232,80.1384,80.1232,80.1384,24838.0
2020-10-21 11:35:00,105.21,105.24,105.21,105.24,10764.0,80.1308,80.1537,80.1308,80.1537,10764.0
2020-10-21 11:40:00,105.23,105.24,105.21,105.23,14564.0,80.1461,80.1537,80.1308,80.1461,14564.0
2020-10-21 11:45:00,105.22,105.25,105.22,105.25,28311.0,80.1384,80.1613,80.1384,80.1613,28311.0
2020-10-21 11:50:00,105.25,105.25,105.23,105.23,5842.0,80.1613,80.1613,80.1461,80.1461,5842.0
2020-10-21 11:55:00,105.23,105.24,105.16,105.19,64966.0,80.1461,80.1537,80.0927,80.1156,64966.0
2020-10-21 12:00:00,105.19,105.22,105.18,105.21,68456.0,80.1156,80.1384,80.108,80.1308,68456.0
2020-10-21 12:05:00,105.2,105.24,105.19,105.23,45569.0,80.1232,80.1537,80.1156,80.1461,45569.0
2020-10-21 12:10:00,105.23,105.23,105.18,105.23,86788.0,80.1461,80.1461,80.108,80.1461,86788.0
2020-10-21 12:15:00,105.22,105.22,105.2,105.2,14412.0,80.1384,80.1384,80.1232,80.1232,14412.0
2020-10-21 12:20:00,105.2,105.37,105.19,105.32,78448.0,80.1232,80.2527,80.1156,80.2146,78448.0
2020-10-21 12:25:00,105.32,105.33,105.22,105.24,55035.0,80.2146,80.2222,80.1384,80.1537,55035.0
2020-10-21 12:30:00,105.24,105.25,105.18,105.2,115229.0,80.1537,80.1613,80.108,80.1232,115229.0
2020-10-21 12:35:00,105.2,105.22,105.18,105.21,24744.0,80.1232,80.1384,80.108,80.1308,24744.0
2020-10-21 12:40:00,105.22,105.22,105.18,105.2,35045.0,80.1384,80.1384,80.108,80.1232,35045.0
2020-10-21 12:45:00,105.21,105.21,105.16,105.16,25283.0,80.1308,80.1308,80.0927,80.0927,25283.0
2020-10-21 12:50:00,105.16,105.19,105.15,105.16,10699.0,80.0927,80.1156,80.0851,80.0927,10699.0
2020-10-21 12:55:00,105.16,105.2,105.14,105.2,69823.0,80.0927,80.1232,80.0775,80.1232,69823.0
2020-10-21 13:00:00,105.19,105.21,105.18,105.21,57575.0,80.1156,80.1308,80.108,80.1308,57575.0
2020-10-21 13:05:00,105.21,105.21,105.18,105.19,6330.0,80.1308,80.1308,80.108,80.1156,6330.0
2020-10-21 13:10:00,105.19,105.2,105.18,105.19,16393.0,80.1156,80.1232,80.108,80.1156,16393.0
2020-10-21 13:15:00,105.2,105.23,105.2,105.22,12432.0,80.1232,80.1461,80.1232,80.1384,12432.0
2020-10-21 13:20:00,105.21,105.24,105.2,105.23,19327.0,80.1308,80.1537,80.1232,80.1461,19327.0
2020-10-21 13:25:00,105.23,105.24,105.22,105.23,1767.0,80.1461,80.1537,80.1384,80.1461,1767.0
2020-10-21 13:30:00,105.23,105.25,105.22,105.24,17860.0,80.1461,80.1613,80.1384,80.1537,17860.0
2020-10-21 13:35:00,105.25,105.25,105.2,105.21,31685.0,80.1613,80.1613,80.1232,80.1308,31685.0
2020-10-21 13:40:00,105.21,105.25,105.21,105.23,30926.0,80.1308,80.1613,80.1308,80.1461,30926.0
2020-10-21 13:45:00,105.24,105.28,105.24,105.28,29741.0,80.1537,80.1841,80.1537,80.1841,29741.0
2020-10-21 13:50:00,105.29,105.33,105.29,105.3,31872.0,80.1918,80.2222,80.1918,80.1994,31872.0
2020-10-21 13:55:00,105.29,105.31,105.29,105.3,3497.0,80.1918,80.207,80.1918,80.1994,3497.0
2020-10-21 14:00:00,105.3,105.35,105.3,105.33,51049.0,80.1994,80.2375,80.1994,80.2222,51049.0
2020-10-21 14:05:00,105.32,105.35,105.32,105.35,60483.0,80.2146,80.2375,80.2146,80.2375,60483.0
2020-10-21 14:10:00,105.34,105.36,105.33,105.34,10416.0,80.2298,80.2451,80.2222,80.2298,10416.0
2020-10-21 14:15:00,105.34,105.35,105.32,105.33,10438.0,80.2298,80.2375,80.2146,80.2222,10438.0
2020-10-21 14:20:00,105.34,105.34,105.32,105.33,12212.0,80.2298,80.2298,80.2146,80.2222,12212.0
2020-10-21 14:25:00,105.34,105.37,105.33,105.37,55850.0,80.2298,80.2527,80.2222,80.2527,55850.0
2020-10-21 14:30:00,105.36,105.38,105.35,105.38,31439.0,80.2451,80.2603,80.2375,80.2603,31439.0
2020-10-21 14:35:00,105.38,105.39,105.36,105.37,25040.0,80.2603,80.2679,80.2451,80.2527,25040.0
2020-10-21 14:40:00,105.37,105.39,105.36,105.39,20018.0,80.2527,80.2679,80.2451,80.2679,20018.0
2020-10-21 14:45:00,105.39,105.45,105.38,105.42,78820.0,80.2679,80.3136,80.2603,80.2908,78820.0
2020-10-21 14:50:00,105.42,105.44,105.4,105.42,28750.0,80.2908,80.306,80.2755,80.2908,28750.0
2020-10-21 14:55:00,105.42,105.44,105.41,105.43,15437.0,80.2908,80.306,80.2831,80.2984,15437.0
2020-10-21 15:00:00,105.43,105.47,105.38,105.4,111813.0,80.2984,80.3288,80.2603,80.2755,111813.0
2020-10-21 15:05:00,105.4,105.43,105.36,105.39,80274.0,80.2755,80.2984,80.2451,80.2679,80274.0
2020-10-21 15:10:00,105.39,105.39,105.35,105.35,29188.0,80.2679,80.2679,80.2375,80.2375,29188.0
2020-10-21 15:15:00,105.34,105.35,105.3,105.34,41370.0,80.2298,80.2375,80.1994,80.2298,41370.0
2020-10-21 15:20:00,105.34,105.37,105.34,105.36,48476.0,80.2298,80.2527,80.2298,80.2451,48476.0
2020-10-21 15:25:00,105.36,105.38,105.35,105.37,35345.0,80.2451,80.2603,80.2375,80.2527,35345.0
2020-10-21 15:30:00,105.37,105.4,105.35,105.35,147517.0,80.2527,80.2755,80.2375,80.2375,147517.0
2020-10-21 15:35:00,105.35,105.36,105.33,105.33,47643.0,80.2375,80.2451,80.2222,80.2222,47643.0
2020-10-21 15:40:00,105.33,105.33,105.26,105.27,93457.0,80.2222,80.2222,80.1689,80.1765,93457.0
2020-10-21 15:45:00,105.26,105.26,105.2,105.2,82614.0,80.1689,80.1689,80.1232,80.1232,82614.0
2020-10-21 15:50:00,105.2,105.25,105.19,105.25,280046.0,80.1232,80.1613,80.1156,80.1613,280046.0
2020-10-21 15:55:00,105.25,105.26,105.2,105.23,330087.0,80.1613,80.1689,80.1232,80.1461,330087.0
2020-10-22 09:30:00,105.21,105.3,105.21,105.26,32609.0,80.1308,80.1994,80.1308,80.1689,32609.0
2020-10-22 09:35:00,105.26,105.27,105.23,105.23,31499.0,80.1689,80.1765,80.1461,80.1461,31499.0
2020-10-22 09:40:00,105.24,105.25,105.22,105.22,33060.0,80.1537,80.1613,80.1384,80.1384,33060.0
2020-10-22 09:45:00,105.23,105.24,105.2,105.22,166014.0,80.1461,80.1537,80.1232,80.1384,166014.0
2020-10-22 09:50:00,105.22,105.27,105.21,105.26,120322.0,80.1384,80.1765,80.1308,80.1689,120322.0
2020-10-22 09:55:00,105.26,105.28,105.25,105.27,37564.0,80.1689,80.1841,80.1613,80.1765,37564.0
2020-10-22 10:00:00,105.26,105.27,105.22,105.22,63693.0,80.1689,80.1765,80.1384,80.1384,63693.0
2020-10-22 10:05:00,105.22,105.23,105.19,105.2,26182.0,80.1384,80.1461,80.1156,80.1232,26182.0
2020-10-22 10:10:00,105.2,105.21,105.17,105.21,27652.0,80.1232,80.1308,80.1004,80.1308,27652.0
2020-10-22 10:15:00,105.2,105.22,105.17,105.18,26921.0,80.1232,80.1384,80.1004,80.108,26921.0
2020-10-22 10:20:00,105.18,105.18,105.11,105.11,120804.0,80.108,80.108,80.0547,80.0547,120804.0
2020-10-22 10:25:00,105.11,105.15,105.09,105.14,108530.0,80.0547,80.0851,80.0394,80.0775,108530.0
2020-10-22 10:30:00,105.14,105.15,105.05,105.06,74227.0,80.0775,80.0851,80.009,80.0166,74227.0
2020-10-22 10:35:00,105.07,105.14,105.06,105.08,165371.0,80.0242,80.0775,80.0166,80.0318,165371.0
2020-10-22 10:40:00,105.08,105.08,105.02,105.02,111103.0,80.0318,80.0318,79.9861,79.9861,111103.0
2020-10-22 10:45:00,105.03,105.06,105.02,105.06,110607.0,79.9937,80.0166,79.9861,80.0166,110607.0
2020-10-22 10:50:00,105.06,105.17,105.02,105.11,134037.0,80.0166,80.1004,79.9861,80.0547,134037.0
2020-10-22 10:55:00,105.11,105.17,105.1,105.15,139763.0,80.0547,80.1004,80.047,80.0851,139763.0
2020-10-22 11:00:00,105.16,105.2,105.14,105.15,119871.0,80.0927,80.1232,80.0775,80.0851,119871.0
2020-10-22 11:05:00,105.15,105.16,105.12,105.14,97398.0,80.0851,80.0927,80.0623,80.0775,97398.0
2020-10-22 11:10:00,105.14,105.24,105.14,105.23,44687.0,80.0775,80.1537,80.0775,80.1461,44687.0
2020-10-22 11:15:00,105.23,105.24,105.18,105.19,74482.0,80.1461,80.1537,80.108,80.1156,74482.0
2020-10-22 11:20:00,105.19,105.22,105.19,105.19,62124.0,80.1156,80.1384,80.1156,80.1156,62124.0
2020-10-22 11:25:00,105.19,105.2,105.17,105.18,68458.0,80.1156,80.1232,80.1004,80.108,68458.0
2020-10-22 11:30:00,105.18,105.2,105.15,105.16,22060.0,80.108,80.1232,80.0851,80.0927,22060.0
2020-10-22 11:35:00,105.16,105.17,105.14,105.16,37775.0,80.0927,80.1004,80.0775,80.0927,37775.0
2020-10-22 11:40:00,105.16,105.19,105.15,105.17,13508.0,80.0927,80.1156,80.0851,80.1004,13508.0
2020-10-22 11:45:00,105.17,105.21,105.17,105.19,30494.0,80.1004,80.1308,80.1004,80.1156,30494.0
2020-10-22 11:50:00,105.2,105.22,105.17,105.17,18380.0,80.1232,80.1384,80.1004,80.1004,18380.0
2020-10-22 11:55:00,105.17,105.17,105.15,105.17,7713.0,80.1004,80.1004,80.0851,80.1004,7713.0
2020-10-22 12:00:00,105.17,105.17,105.13,105.15,28760.0,80.1004,80.1004,80.0699,80.0851,28760.0
2020-10-22 12:05:00,105.15,105.18,105.15,105.17,18437.0,80.0851,80.108,80.0851,80.1004,18437.0
2020-10-22 12:10:00,105.17,105.18,105.15,105.16,25287.0,80.1004,80.108,80.0851,80.0927,25287.0
2020-10-22 12:15:00,105.17,105.2,105.17,105.2,51551.0,80.1004,80.1232,80.1004,80.1232,51551.0
2020-10-22 12:20:00,105.19,105.19,105.16,105.17,10603.0,80.1156,80.1156,80.0927,80.1004,10603.0
2020-10-22 12:25:00,105.17,105.19,105.17,105.19,27680.0,80.1004,80.1156,80.1004,80.1156,27680.0
2020-10-22 12:30:00,105.19,105.2,105.14,105.16,85125.0,80.1156,80.1232,80.0775,80.0927,85125.0
2020-10-22 12:35:00,105.16,105.16,105.15,105.16,16763.0,80.0927,80.0927,80.0851,80.0927,16763.0
2020-10-22 12:40:00,105.16,105.2,105.16,105.19,23659.0,80.0927,80.1232,80.0927,80.1156,23659.0
2020-10-22 12:45:00,105.19,105.22,105.18,105.22,29488.0,80.1156,80.1384,80.108,80.1384,29488.0
2020-10-22 12:50:00,105.23,105.25,105.22,105.22,13354.0,80.1461,80.1613,80.1384,80.1384,13354.0
2020-10-22 12:55:00,105.22,105.24,105.21,105.23,21109.0,80.1384,80.1537,80.1308,80.1461,21109.0
2020-10-22 13:00:00,105.24,105.25,105.23,105.25,7070.0,80.1537,80.1613,80.1461,80.1613,7070.0
2020-10-22 13:05:00,105.25,105.27,105.23,105.27,34282.0,80.1613,80.1765,80.1461,80.1765,34282.0
2020-10-22 13:10:00,105.27,105.33,105.27,105.32,43953.0,80.1765,80.2222,80.1765,80.2146,43953.0
2020-10-22 13:15:00,105.32,105.33,105.31,105.31,27622.0,80.2146,80.2222,80.207,80.207,27622.0
2020-10-22 13:20:00,105.32,105.32,105.29,105.3,32670.0,80.2146,80.2146,80.1918,80.1994,32670.0
2020-10-22 13:25:00,105.31,105.31,105.3,105.31,18818.0,80.207,80.207,80.1994,80.207,18818.0
2020-10-22 13:30:00,105.31,105.31,105.27,105.28,69526.0,80.207,80.207,80.1765,80.1841,69526.0
2020-10-22 13:35:00,105.28,105.28,105.25,105.27,13851.0,80.1841,80.1841,80.1613,80.1765,13851.0
2020-10-22 13:40:00,105.26,105.3,105.26,105.3,30695.0,80.1689,80.1994,80.1689,80.1994,30695.0
2020-10-22 13:45:00,105.3,105.31,105.29,105.31,26513.0,80.1994,80.207,80.1918,80.207,26513.0
2020-10-22 13:50:00,105.31,105.38,105.31,105.36,61522.0,80.207,80.2603,80.207,80.2451,61522.0
2020-10-22 13:55:00,105.37,105.37,105.36,105.37,8928.0,80.2527,80.2527,80.2451,80.2527,8928.0
2020-10-22 14:00:00,105.38,105.4,105.36,105.4,30708.0,80.2603,80.2755,80.2451,80.2755,30708.0
2020-10-22 14:05:00,105.4,105.4,105.35,105.37,25756.0,80.2755,80.2755,80.2375,80.2527,25756.0
2020-10-22 14:10:00,105.37,105.39,105.35,105.37,32427.0,80.2527,80.2679,80.2375,80.2527,32427.0
2020-10-22 14:15:00,105.37,105.41,105.37,105.39,76250.0,80.2527,80.2831,80.2527,80.2679,76250.0
2020-10-22 14:20:00,105.39,105.4,105.38,105.4,33020.0,80.2679,80.2755,80.2603,80.2755,33020.0
2020-10-22 14:25:00,105.4,105.4,105.37,105.37,50006.0,80.2755,80.2755,80.2527,80.2527,50006.0
2020-10-22 14:30:00,105.36,105.38,105.35,105.38,34067.0,80.2451,80.2603,80.2375,80.2603,34067.0
2020-10-22 14:35:00,105.38,105.39,105.36,105.38,7164.0,80.2603,80.2679,80.2451,80.2603,7164.0
2020-10-22 14:40:00,105.38,105.4,105.37,105.37,16632.0,80.2603,80.2755,80.2527,80.2527,16632.0
2020-10-22 14:45:00,105.37,105.37,105.36,105.37,5912.0,80.2527,80.2527,80.2451,80.2527,5912.0
2020-10-22 14:50:00,105.38,105.39,105.36,105.36,56287.0,80.2603,80.2679,80.2451,80.2451,56287.0
2020-10-22 14:55:00,105.36,105.36,105.35,105.36,11652.0,80.2451,80.2451,80.2375,80.2451,11652.0
2020-10-22 15:00:00,105.36,105.38,105.35,105.38,71284.0,80.2451,80.2603,80.2375,80.2603,71284.0
2020-10-22 15:05:00,105.38,105.39,105.36,105.38,87028.0,80.2603,80.2679,80.2451,80.2603,87028.0
2020-10-22 15:10:00,105.38,105.39,105.37,105.39,54236.0,80.2603,80.2679,80.2527,80.2679,54236.0
2020-10-22 15:15:00,105.39,105.4,105.37,105.38,50879.0,80.2679,80.2755,80.2527,80.2603,50879.0
2020-10-22 15:20:00,105.39,105.43,105.39,105.43,54577.0,80.2679,80.2984,80.2679,80.2984,54577.0
2020-10-22 15:25:00,105.41,105.41,105.4,105.41,67705.0,80.2831,80.2831,80.2755,80.2831,67705.0
2020-10-22 15:30:00,105.41,105.44,105.4,105.44,74454.0,80.2831,80.306,80.2755,80.306,74454.0
2020-10-22 15:35:00,105.44,105.49,105.44,105.45,74571.0,80.306,80.3441,80.306,80.3136,74571.0
2020-10-22 15:40:00,105.45,105.45,105.42,105.42,43015.0,80.3136,80.3136,80.2908,80.2908,43015.0
2020-10-22 15:45:00,105.42,105.48,105.41,105.48,36945.0,80.2908,80.3365,80.2831,80.3365,36945.0
2020-10-22 15:50:00,105.48,105.49,105.42,105.43,63667.0,80.3365,80.3441,80.2908,80.2984,63667.0
2020-10-22 15:55:00,105.43,105.43,105.36,105.38,152697.0,80.2984,80.2984,80.2451,80.2603,152697.0
2020-10-23 09:30:00,105.56,105.56,105.5,105.52,28896.0,80.3974,80.3974,80.3517,80.3669,28896.0
2020-10-23 09:35:00,105.5,105.5,105.43,105.44,72758.0,80.3517,80.3517,80.2984,80.306,72758.0
2020-10-23 09:40:00,105.45,105.45,105.39,105.44,19330.0,80.3136,80.3136,80.2679,80.306,19330.0
2020-10-23 09:45:00,105.44,105.45,105.39,105.4,24189.0,80.306,80.3136,80.2679,80.2755,24189.0
2020-10-23 09:50:00,105.39,105.44,105.39,105.43,31597.0,80.2679,80.306,80.2679,80.2984,31597.0
2020-10-23 09:55:00,105.44,105.45,105.42,105.44,7311.0,80.306,80.3136,80.2908,80.306,7311.0
2020-10-23 10:00:00,105.42,105.45,105.4,105.44,60834.0,80.2908,80.3136,80.2755,80.306,60834.0
2020-10-23 10:05:00,105.43,105.45,105.42,105.42,28621.0,80.2984,80.3136,80.2908,80.2908,28621.0
2020-10-23 10:10:00,105.42,105.46,105.41,105.44,97093.0,80.2908,80.3212,80.2831,80.306,97093.0
2020-10-23 10:15:00,105.43,105.43,105.41,105.42,11552.0,80.2984,80.2984,80.2831,80.2908,11552.0
2020-10-23 10:20:00,105.41,105.42,105.39,105.4,33881.0,80.2831,80.2908,80.2679,80.2755,33881.0
2020-10-23 10:25:00,105.41,105.45,105.41,105.44,15845.0,80.2831,80.3136,80.2831,80.306,15845.0
2020-10-23 10:30:00,105.43,105.49,105.43,105.48,13218.0,80.2984,80.3441,80.2984,80.3365,13218.0
2020-10-23 10:35:00,105.48,105.48,105.43,105.44,16403.0,80.3365,80.3365,80.2984,80.306,16403.0
2020-10-23 10:40:00,105.45,105.46,105.4,105.42,15821.0,80.3136,80.3212,80.2755,80.2908,15821.0
2020-10-23 10:45:00,105.41,105.43,105.4,105.4,12142.0,80.2831,80.2984,80.2755,80.2755,12142.0
2020-10-23 10:50:00,105.41,105.41,105.39,105.39,27084.0,80.2831,80.2831,80.2679,80.2679,27084.0
2020-10-23 10:55:00,105.39,105.41,105.39,105.4,26919.0,80.2679,80.2831,80.2679,80.2755,26919.0
2020-10-23 11:00:00,105.4,105.43,105.39,105.43,32062.0,80.2755,80.2984,80.2679,80.2984,32062.0
2020-10-23 11:05:00,105.42,105.42,105.4,105.42,11264.0,80.2908,80.2908,80.2755,80.2908,11264.0
2020-10-23 11:10:00,105.43,105.45,105.4,105.42,28113.0,80.2984,80.3136,80.2755,80.2908,28113.0
2020-10-23 11:15:00,105.42,105.43,105.4,105.4,32271.0,80.2908,80.2984,80.2755,80.2755,32271.0
2020-10-23 11:20:00,105.41,105.42,105.35,105.35,37035.0,80.2831,80.2908,80.2375,80.2375,37035.0
2020-10-23 11:25:00,105.35,105.39,105.34,105.38,14545.0,80.2375,80.2679,80.2298,80.2603,14545.0
2020-10-23 11:30:00,105.38,105.4,105.37,105.4,40305.0,80.2603,80.2755,80.2527,80.2755,40305.0
2020-10-23 11:35:00,105.39,105.4,105.36,105.37,10574.0,80.2679,80.2755,80.2451,80.2527,10574.0
2020-10-23 11:40:00,105.37,105.39,105.35,105.35,25213.0,80.2527,80.2679,80.2375,80.2375,25213.0
2020-10-23 11:45:00,105.36,105.36,105.32,105.33,16534.0,80.2451,80.2451,80.2146,80.2222,16534.0
2020-10-23 11:50:00,105.32,105.36,105.32,105.34,49625.0,80.2146,80.2451,80.2146,80.2298,49625.0
2020-10-23 11:55:00,105.34,105.36,105.34,105.35,13461.0,80.2298,80.2451,80.2298,80.2375,13461.0
2020-10-23 12:00:00,105.35,105.38,105.34,105.37,8166.0,80.2375,80.2603,80.2298,80.2527,8166.0
2020-10-23 12:05:00,105.38,105.38,105.35,105.36,13654.0,80.2603,80.2603,80.2375,80.2451,13654.0
2020-10-23 12:10:00,105.36,105.37,105.36,105.37,2367.0,80.2451,80.2527,80.2451,80.2527,2367.0
2020-10-23 12:15:00,105.36,105.37,105.3,105.34,90604.0,80.2451,80.2527,80.1994,80.2298,90604.0
2020-10-23 12:20:00,105.34,105.34,105.29,105.31,39446.0,80.2298,80.2298,80.1918,80.207,39446.0
2020-10-23 12:25:00,105.31,105.34,105.31,105.33,12338.0,80.207,80.2298,80.207,80.2222,12338.0
2020-10-23 12:30:00,105.33,105.4,105.32,105.4,22373.0,80.2222,80.2755,80.2146,80.2755,22373.0
2020-10-23 12:35:00,105.4,105.42,105.39,105.41,25266.0,80.2755,80.2908,80.2679,80.2831,25266.0
2020-10-23 12:40:00,105.42,105.44,105.42,105.44,15028.0,80.2908,80.306,80.2908,80.306,15028.0
2020-10-23 12:45:00,105.44,105.46,105.44,105.45,23457.0,80.306,80.3212,80.306,80.3136,23457.0
2020-10-23 12:50:00,105.44,105.46,105.43,105.44,59143.0,80.306,80.3212,80.2984,80.306,59143.0
2020-10-23 12:55:00,105.44,105.44,105.36,105.37,43048.0,80.306,80.306,80.2451,80.2527,43048.0
2020-10-23 13:00:00,105.36,105.43,105.36,105.43,67427.0,80.2451,80.2984,80.2451,80.2984,67427.0
2020-10-23 13:05:00,105.43,105.43,105.41,105.43,39896.0,80.2984,80.2984,80.2831,80.2984,39896.0
2020-10-23 13:10:00,105.43,105.43,105.41,105.42,11054.0,80.2984,80.2984,80.2831,80.2908,11054.0
2020-10-23 13:15:00,105.42,105.44,105.4,105.42,65477.0,80.2908,80.306,80.2755,80.2908,65477.0
2020-10-23 13:20:00,105.41,105.46,105.41,105.45,36425.0,80.2831,80.3212,80.2831,80.3136,36425.0
2020-10-23 13:25:00,105.45,105.46,105.43,105.44,23250.0,80.3136,80.3212,80.2984,80.306,23250.0
2020-10-23 13:30:00,105.44,105.45,105.43,105.44,39904.0,80.306,80.3136,80.2984,80.306,39904.0
2020-10-23 13:35:00,105.44,105.46,105.43,105.45,12962.0,80.306,80.3212,80.2984,80.3136,12962.0
2020-10-23 13:40:00,105.45,105.46,105.44,105.44,3676.0,80.3136,80.3212,80.306,80.306,3676.0
2020-10-23 13:45:00,105.45,105.46,105.43,105.45,61305.0,80.3136,80.3212,80.2984,80.3136,61305.0
2020-10-23 13:50:00,105.45,105.46,105.43,105.44,48247.0,80.3136,80.3212,80.2984,80.306,48247.0
2020-10-23 13:55:00,105.44,105.46,105.43,105.45,26994.0,80.306,80.3212,80.2984,80.3136,26994.0
2020-10-23 14:00:00,105.45,105.46,105.42,105.44,87771.0,80.3136,80.3212,80.2908,80.306,87771.0
2020-10-23 14:05:00,105.44,105.48,105.43,105.46,53668.0,80.306,80.3365,80.2984,80.3212,53668.0
2020-10-23 14:10:00,105.47,105.47,105.45,105.45,23805.0,80.3288,80.3288,80.3136,80.3136,23805.0
2020-10-23 14:15:00,105.46,105.48,105.46,105.48,22422.0,80.3212,80.3365,80.3212,80.3365,22422.0
2020-10-23 14:20:00,105.48,105.48,105.46,105.48,5124.0,80.3365,80.3365,80.3212,80.3365,5124.0
2020-10-23 14:25:00,105.48,105.49,105.47,105.48,219534.0,80.3365,80.3441,80.3288,80.3365,219534.0
2020-10-23 14:30:00,105.48,105.48,105.46,105.48,30258.0,80.3365,80.3365,80.3212,80.3365,30258.0
2020-10-23 14:35:00,105.48,105.48,105.45,105.46,27721.0,80.3365,80.3365,80.3136,80.3212,27721.0
2020-10-23 14:40:00,105.45,105.47,105.45,105.47,5710.0,80.3136,80.3288,80.3136,80.3288,5710.0
2020-10-23 14:45:00,105.47,105.47,105.45,105.45,35537.0,80.3288,80.3288,80.3136,80.3136,35537.0
2020-10-23 14:50:00,105.45,105.47,105.45,105.45,51122.0,80.3136,80.3288,80.3136,80.3136,51122.0
2020-10-23 14:55:00,105.45,105.46,105.44,105.45,20038.0,80.3136,80.3212,80.306,80.3136,20038.0
2020-10-23 15:00:00,105.45,105.48,105.45,105.47,60281.0,80.3136,80.3365,80.3136,80.3288,60281.0
2020-10-23 15:05:00,105.48,105.48,105.46,105.46,19770.0,80.3365,80.3365,80.3212,80.3212,19770.0
2020-10-23 15:10:00,105.47,105.49,105.46,105.47,233420.0,80.3288,80.3441,80.3212,80.3288,233420.0
2020-10-23 15:15:00,105.47,105.47,105.43,105.44,81430.0,80.3288,80.3288,80.2984,80.306,81430.0
2020-10-23 15:20:00,105.45,105.46,105.44,105.45,11645.0,80.3136,80.3212,80.306,80.3136,11645.0
2020-10-23 15:25:00,105.45,105.45,105.42,105.43,47349.0,80.3136,80.3136,80.2908,80.2984,47349.0
2020-10-23 15:30:00,105.42,105.45,105.42,105.42,79059.0,80.2908,80.3136,80.2908,80.2908,79059.0
2020-10-23 15:35:00,105.42,105.44,105.4,105.44,81817.0,80.2908,80.306,80.2755,80.306,81817.0
2020-10-23 15:40:00,105.43,105.44,105.43,105.43,27906.0,80.2984,80.306,80.2984,80.2984,27906.0
2020-10-23 15:45:00,105.43,105.44,105.43,105.43,56249.0,80.2984,80.306,80.2984,80.2984,56249.0
2020-10-23 15:50:00,105.43,105.51,105.43,105.51,373619.0,80.2984,80.3593,80.2984,80.3593,373619.0
2020-10-23 15:55:00,105.51,105.53,105.5,105.51,139720.0,80.3593,80.3745,80.3517,80.3593,139720.0
2020-10-26 09:30:00,105.17,105.26,105.14,105.16,176407.0,80.1004,80.1689,80.0775,80.0927,176407.0
2020-10-26 09:35:00,105.14,105.22,105.14,105.15,80292.0,80.0775,80.1384,80.0775,80.0851,80292.0
2020-10-26 09:40:00,105.16,105.18,105.11,105.11,64695.0,80.0927,80.108,80.0547,80.0547,64695.0
2020-10-26 09:45:00,105.11,105.12,105.06,105.07,33224.0,80.0547,80.0623,80.0166,80.0242,33224.0
2020-10-26 09:50:00,105.07,105.12,105.06,105.1,71691.0,80.0242,80.0623,80.0166,80.047,71691.0
2020-10-26 09:55:00,105.11,105.12,105.07,105.07,82890.0,80.0547,80.0623,80.0242,80.0242,82890.0
2020-10-26 10:00:00,105.07,105.1,105.04,105.07,72893.0,80.0242,80.047,80.0013,80.0242,72893.0
2020-10-26 10:05:00,105.08,105.1,105.06,105.09,61023.0,80.0318,80.047,80.0166,80.0394,61023.0
2020-10-26 10:10:00,105.09,105.09,105.04,105.05,31690.0,80.0394,80.0394,80.0013,80.009,31690.0
2020-10-26 10:15:00,105.05,105.08,105.04,105.05,48046.0,80.009,80.0318,80.0013,80.009,48046.0
2020-10-26 10:20:00,105.05,105.08,105.03,105.04,55131.0,80.009,80.0318,79.9937,80.0013,55131.0
2020-10-26 10:25:00,105.05,105.05,104.93,104.94,188339.0,80.009,80.009,79.9176,79.9252,188339.0
2020-10-26 10:30:00,104.94,104.94,104.84,104.89,61492.0,79.9252,79.9252,79.849,79.8871,61492.0
2020-10-26 10:35:00,104.88,104.9,104.86,104.89,43989.0,79.8795,79.8947,79.8643,79.8871,43989.0
2020-10-26 10:40:00,104.89,104.93,104.89,104.91,36463.0,79.8871,79.9176,79.8871,79.9023,36463.0
2020-10-26 10:45:00,104.9,104.94,104.85,104.86,106104.0,79.8947,79.9252,79.8566,79.8643,106104.0
2020-10-26 10:50:00,104.86,104.88,104.83,104.86,58585.0,79.8643,79.8795,79.8414,79.8643,58585.0
2020-10-26 10:55:00,104.86,104.87,104.82,104.83,145629.0,79.8643,79.8719,79.8338,79.8414,145629.0
2020-10-26 11:00:00,104.83,104.83,104.71,104.76,373267.0,79.8414,79.8414,79.75,79.7881,373267.0
2020-10-26 11:05:00,104.75,104.79,104.72,104.78,80591.0,79.7805,79.8109,79.7576,79.8033,80591.0
2020-10-26 11:10:00,104.77,104.86,104.77,104.85,819569.0,79.7957,79.8643,79.7957,79.8566,819569.0
2020-10-26 11:15:00,104.86,104.86,104.79,104.8,287600.0,79.8643,79.8643,79.8109,79.8186,287600.0
2020-10-26 11:20:00,104.8,104.87,104.79,104.86,129274.0,79.8186,79.8719,79.8109,79.8643,129274.0
2020-10-26 11:25:00,104.86,104.89,104.85,104.89,45087.0,79.8643,79.8871,79.8566,79.8871,45087.0
2020-10-26 11:30:00,104.89,104.89,104.82,104.86,34566.0,79.8871,79.8871,79.8338,79.8643,34566.0
2020-10-26 11:35:00,104.84,104.91,104.83,104.89,549681.0,79.849,79.9023,79.8414,79.8871,549681.0
2020-10-26 11:40:00,104.88,104.91,104.86,104.9,49402.0,79.8795,79.9023,79.8643,79.8947,49402.0
2020-10-26 11:45:00,104.9,104.92,104.87,104.91,53883.0,79.8947,79.91,79.8719,79.9023,53883.0
2020-10-26 11:50:00,104.9,104.91,104.87,104.91,89080.0,79.8947,79.9023,79.8719,79.9023,89080.0
2020-10-26 11:55:00,104.9,104.93,104.89,104.91,112630.0,79.8947,79.9176,79.8871,79.9023,112630.0
2020-10-26 12:00:00,104.92,104.93,104.9,104.93,68111.0,79.91,79.9176,79.8947,79.9176,68111.0
2020-10-26 12:05:00,104.93,104.93,104.88,104.9,23417.0,79.9176,79.9176,79.8795,79.8947,23417.0
2020-10-26 12:10:00,104.9,104.92,104.89,104.92,26610.0,79.8947,79.91,79.8871,79.91,26610.0
2020-10-26 12:15:00,104.92,104.96,104.91,104.94,132149.0,79.91,79.9404,79.9023,79.9252,132149.0
2020-10-26 12:20:00,104.93,104.94,104.91,104.92,32645.0,79.9176,79.9252,79.9023,79.91,32645.0
2020-10-26 12:25:00,104.92,104.93,104.91,104.92,18339.0,79.91,79.9176,79.9023,79.91,18339.0
2020-10-26 12:30:00,104.92,104.92,104.88,104.89,103779.0,79.91,79.91,79.8795,79.8871,103779.0
2020-10-26 12:35:00,104.89,104.89,104.86,104.87,28742.0,79.8871,79.8871,79.8643,79.8719,28742.0
2020-10-26 12:40:00,104.87,104.88,104.86,104.88,34308.0,79.8719,79.8795,79.8643,79.8795,34308.0
2020-10-26 12:45:00,104.88,104.91,104.86,104.87,64131.0,79.8795,79.9023,79.8643,79.8719,64131.0
2020-10-26 12:50:00,104.87,104.88,104.84,104.86,90401.0,79.8719,79.8795,79.849,79.8643,90401.0
2020-10-26 12:55:00,104.86,104.88,104.85,104.88,51432.0,79.8643,79.8795,79.8566,79.8795,51432.0
2020-10-26 13:00:00,104.88,104.88,104.84,104.87,85169.0,79.8795,79.8795,79.849,79.8719,85169.0
2020-10-26 13:05:00,104.87,104.87,104.79,104.79,214960.0,79.8719,79.8719,79.8109,79.8109,214960.0
2020-10-26 13:10:00,104.79,104.8,104.7,104.7,224505.0,79.8109,79.8186,79.7424,79.7424,224505.0
2020-10-26 13:15:00,104.7,104.7,104.62,104.62,107220.0,79.7424,79.7424,79.6815,79.6815,107220.0
2020-10-26 13:20:00,104.63,104.63,104.57,104.58,73826.0,79.6891,79.6891,79.6434,79.651,73826.0
2020-10-26 13:25:00,104.57,104.67,104.57,104.64,165118.0,79.6434,79.7195,79.6434,79.6967,165118.0
2020-10-26 13:30:00,104.63,104.64,104.59,104.61,74398.0,79.6891,79.6967,79.6586,79.6738,74398.0
2020-10-26 13:35:00,104.6,104.73,104.6,104.72,87546.0,79.6662,79.7652,79.6662,79.7576,87546.0
2020-10-26 13:40:00,104.7,104.71,104.65,104.66,99397.0,79.7424,79.75,79.7043,79.7119,99397.0
2020-10-26 13:45:00,104.65,104.75,104.65,104.75,39553.0,79.7043,79.7805,79.7043,79.7805,39553.0
2020-10-26 13:50:00,104.73,104.79,104.72,104.76,36755.0,79.7652,79.8109,79.7576,79.7881,36755.0
2020-10-26 13:55:00,104.76,104.83,104.73,104.82,38428.0,79.7881,79.8414,79.7652,79.8338,38428.0
2020-10-26 14:00:00,104.82,104.83,104.73,104.83,53180.0,79.8338,79.8414,79.7652,79.8414,53180.0
2020-10-26 14:05:00,104.83,104.92,104.79,104.8,141845.0,79.8414,79.91,79.8109,79.8186,141845.0
2020-10-26 14:10:00,104.8,104.81,104.77,104.78,101037.0,79.8186,79.8262,79.7957,79.8033,101037.0
2020-10-26 14:15:00,104.78,104.79,104.75,104.78,76090.0,79.8033,79.8109,79.7805,79.8033,76090.0
2020-10-26 14:20:00,104.77,104.81,104.76,104.78,48633.0,79.7957,79.8262,79.7881,79.8033,48633.0
2020-10-26 14:25:00,104.78,104.93,104.77,104.91,77825.0,79.8033,79.9176,79.7957,79.9023,77825.0
2020-10-26 14:30:00,104.91,104.91,104.85,104.85,26714.0,79.9023,79.9023,79.8566,79.8566,26714.0
2020-10-26 14:35:00,104.84,104.84,104.79,104.8,19873.0,79.849,79.849,79.8109,79.8186,19873.0
2020-10-26 14:40:00,104.8,104.86,104.8,104.81,47913.0,79.8186,79.8643,79.8186,79.8262,47913.0
2020-10-26 14:45:00,104.81,104.81,104.74,104.74,60022.0,79.8262,79.8262,79.7729,79.7729,60022.0
2020-10-26 14:50:00,104.75,104.83,104.74,104.78,104217.0,79.7805,79.8414,79.7729,79.8033,104217.0
2020-10-26 14:55:00,104.78,104.84,104.78,104.81,31279.0,79.8033,79.849,79.8033,79.8262,31279.0
2020-10-26 15:00:00,104.81,104.86,104.8,104.81,30816.0,79.8262,79.8643,79.8186,79.8262,30816.0
2020-10-26 15:05:00,104.81,104.81,104.72,104.76,87441.0,79.8262,79.8262,79.7576,79.7881,87441.0
2020-10-26 15:10:00,104.75,104.78,104.7,104.71,23995.0,79.7805,79.8033,79.7424,79.75,23995.0
2020-10-26 15:15:00,104.72,104.76,104.7,104.75,42577.0,79.7576,79.7881,79.7424,79.7805,42577.0
2020-10-26 15:20:00,104.76,104.81,104.75,104.78,33064.0,79.7881,79.8262,79.7805,79.8033,33064.0
2020-10-26 15:25:00,104.78,104.8,104.76,104.77,23480.0,79.8033,79.8186,79.7881,79.7957,23480.0
2020-10-26 15:30:00,104.77,104.8,104.74,104.78,107598.0,79.7957,79.8186,79.7729,79.8033,107598.0
2020-10-26 15:35:00,104.78,104.79,104.73,104.74,44362.0,79.8033,79.8109,79.7652,79.7729,44362.0
2020-10-26 15:40:00,104.74,104.75,104.7,104.72,75551.0,79.7729,79.7805,79.7424,79.7576,75551.0
2020-10-26 15:45:00,104.71,104.72,104.62,104.63,61246.0,79.75,79.7576,79.6815,79.6891,61246.0
2020-10-26 15:50:00,104.63,104.66,104.62,104.66,152519.0,79.6891,79.7119,79.6815,79.7119,152519.0
2020-10-26 15:55:00,104.66,104.73,104.63,104.65,588463.0,79.7119,79.7652,79.6891,79.7043,588463.0
2020-10-27 09:30:00,104.67,104.72,104.62,104.62,73272.0,79.7195,79.7576,79.6815,79.6815,73272.0
2020-10-27 09:35:00,104.62,104.71,104.62,104.68,45707.0,79.6815,79.75,79.6815,79.7272,45707.0
2020-10-27 09:40:00,104.68,104.68,104.64,104.68,33341.0,79.7272,79.7272,79.6967,79.7272,33341.0
2020-10-27 09:45:00,104.68,104.73,104.66,104.71,41379.0,79.7272,79.7652,79.7119,79.75,41379.0
2020-10-27 09:50:00,104.72,104.81,104.71,104.81,52877.0,79.7576,79.8262,79.75,79.8262,52877.0
2020-10-27 09:55:00,104.81,104.85,104.8,104.84,29288.0,79.8262,79.8566,79.8186,79.849,29288.0
2020-10-27 10:00:00,104.84,104.85,104.79,104.8,29726.0,79.849,79.8566,79.8109,79.8186,29726.0
2020-10-27 10:05:00,104.79,104.85,104.79,104.84,49730.0,79.8109,79.8566,79.8109,79.849,49730.0
2020-10-27 10:10:00,104.85,104.85,104.81,104.81,17633.0,79.8566,79.8566,79.8262,79.8262,17633.0
2020-10-27 10:15:00,104.81,104.81,104.76,104.76,17090.0,79.8262,79.8262,79.7881,79.7881,17090.0
2020-10-27 10:20:00,104.76,104.77,104.72,104.76,56467.0,79.7881,79.7957,79.7576,79.7881,56467.0
2020-10-27 10:25:00,104.76,104.78,104.74,104.75,21504.0,79.7881,79.8033,79.7729,79.7805,21504.0
2020-10-27 10:30:00,104.75,104.8,104.74,104.8,38827.0,79.7805,79.8186,79.7729,79.8186,38827.0
2020-10-27 10:35:00,104.81,104.82,104.79,104.81,32271.0,79.8262,79.8338,79.8109,79.8262,32271.0
2020-10-27 10:40:00,104.81,104.82,104.77,104.79,16772.0,79.8262,79.8338,79.7957,79.8109,16772.0
2020-10-27 10:45:00,104.79,104.87,104.78,104.87,58834.0,79.8109,79.8719,79.8033,79.8719,58834.0
2020-10-27 10:50:00,104.87,104.88,104.81,104.83,47696.0,79.8719,79.8795,79.8262,79.8414,47696.0
2020-10-27 10:55:00,104.83,104.83,104.79,104.81,26117.0,79.8414,79.8414,79.8109,79.8262,26117.0
2020-10-27 11:00:00,104.81,104.85,104.78,104.84,67404.0,79.8262,79.8566,79.8033,79.849,67404.0
2020-10-27 11:05:00,104.85,104.85,104.82,104.84,18788.0,79.8566,79.8566,79.8338,79.849,18788.0
2020-10-27 11:10:00,104.83,104.87,104.82,104.86,21279.0,79.8414,79.8719,79.8338,79.8643,21279.0
2020-10-27 11:15:00,104.87,104.87,104.81,104.83,29240.0,79.8719,79.8719,79.8262,79.8414,29240.0
2020-10-27 11:20:00,104.83,104.83,104.81,104.83,8707.0,79.8414,79.8414,79.8262,79.8414,8707.0
2020-10-27 11:25:00,104.82,104.83,104.78,104.78,22593.0,79.8338,79.8414,79.8033,79.8033,22593.0
2020-10-27 11:30:00,104.78,104.78,104.75,104.78,19570.0,79.8033,79.8033,79.7805,79.8033,19570.0
2020-10-27 11:35:00,104.77,104.8,104.77,104.79,15137.0,79.7957,79.8186,79.7957,79.8109,15137.0
2020-10-27 11:40:00,104.79,104.82,104.78,104.8,34353.0,79.8109,79.8338,79.8033,79.8186,34353.0
2020-10-27 11:45:00,104.8,104.83,104.79,104.81,54801.0,79.8186,79.8414,79.8109,79.8262,54801.0
2020-10-27 11:50:00,104.82,104.85,104.81,104.84,15738.0,79.8338,79.8566,79.8262,79.849,15738.0
2020-10-27 11:55:00,104.85,104.91,104.84,104.89,37101.0,79.8566,79.9023,79.849,79.8871,37101.0
2020-10-27 12:00:00,104.89,104.9,104.85,104.87,32336.0,79.8871,79.8947,79.8566,79.8719,32336.0
2020-10-27 12:05:00,104.87,104.87,104.82,104.84,42303.0,79.8719,79.8719,79.8338,79.849,42303.0
2020-10-27 12:10:00,104.84,104.85,104.81,104.81,28405.0,79.849,79.8566,79.8262,79.8262,28405.0
2020-10-27 12:15:00,104.81,104.83,104.8,104.81,38944.0,79.8262,79.8414,79.8186,79.8262,38944.0
2020-10-27 12:20:00,104.81,104.84,104.77,104.78,95611.0,79.8262,79.849,79.7957,79.8033,95611.0
2020-10-27 12:25:00,104.79,104.79,104.74,104.75,72507.0,79.8109,79.8109,79.7729,79.7805,72507.0
2020-10-27 12:30:00,104.75,104.76,104.73,104.73,30559.0,79.7805,79.7881,79.7652,79.7652,30559.0
2020-10-27 12:35:00,104.74,104.78,104.71,104.78,88048.0,79.7729,79.8033,79.75,79.8033,88048.0
2020-10-27 12:40:00,104.77,104.79,104.72,104.73,61376.0,79.7957,79.8109,79.7576,79.7652,61376.0
2020-10-27 12:45:00,104.73,104.78,104.72,104.76,23032.0,79.7652,79.8033,79.7576,79.7881,23032.0
2020-10-27 12:50:00,104.76,104.78,104.73,104.78,20394.0,79.7881,79.8033,79.7652,79.8033,20394.0
2020-10-27 12:55:00,104.77,104.81,104.75,104.8,48699.0,79.7957,79.8262,79.7805,79.8186,48699.0
2020-10-27 13:00:00,104.8,104.81,104.78,104.79,14259.0,79.8186,79.8262,79.8033,79.8109,14259.0
2020-10-27 13:05:00,104.79,104.79,104.75,104.75,26231.0,79.8109,79.8109,79.7805,79.7805,26231.0
2020-10-27 13:10:00,104.76,104.76,104.73,104.74,31491.0,79.7881,79.7881,79.7652,79.7729,31491.0
2020-10-27 13:15:00,104.75,104.75,104.72,104.73,35680.0,79.7805,79.7805,79.7576,79.7652,35680.0
2020-10-27 13:20:00,104.73,104.79,104.72,104.79,56610.0,79.7652,79.8109,79.7576,79.8109,56610.0
2020-10-27 13:25:00,104.78,104.83,104.77,104.83,45640.0,79.8033,79.8414,79.7957,79.8414,45640.0
2020-10-27 13:30:00,104.83,104.9,104.83,104.88,57436.0,79.8414,79.8947,79.8414,79.8795,57436.0
2020-10-27 13:35:00,104.87,104.87,104.85,104.85,35102.0,79.8719,79.8719,79.8566,79.8566,35102.0
2020-10-27 13:40:00,104.85,104.86,104.84,104.85,97438.0,79.8566,79.8643,79.849,79.8566,97438.0
2020-10-27 13:45:00,104.85,104.86,104.83,104.84,21548.0,79.8566,79.8643,79.8414,79.849,21548.0
2020-10-27 13:50:00,104.84,104.86,104.81,104.83,41027.0,79.849,79.8643,79.8262,79.8414,41027.0
2020-10-27 13:55:00,104.83,104.84,104.81,104.82,5601.0,79.8414,79.849,79.8262,79.8338,5601.0
2020-10-27 14:00:00,104.82,104.83,104.79,104.8,35092.0,79.8338,79.8414,79.8109,79.8186,35092.0
2020-10-27 14:05:00,104.8,104.81,104.79,104.81,10498.0,79.8186,79.8262,79.8109,79.8262,10498.0
2020-10-27 14:10:00,104.79,104.82,104.79,104.81,118405.0,79.8109,79.8338,79.8109,79.8262,118405.0
2020-10-27 14:15:00,104.82,104.83,104.77,104.79,39120.0,79.8338,79.8414,79.7957,79.8109,39120.0
2020-10-27 14:20:00,104.79,104.79,104.77,104.77,4996.0,79.8109,79.8109,79.7957,79.7957,4996.0
2020-10-27 14:25:00,104.78,104.8,104.77,104.8,71257.0,79.8033,79.8186,79.7957,79.8186,71257.0
2020-10-27 14:30:00,104.8,104.8,104.78,104.79,57543.0,79.8186,79.8186,79.8033,79.8109,57543.0
2020-10-27 14:35:00,104.79,104.8,104.79,104.8,43394.0,79.8109,79.8186,79.8109,79.8186,43394.0
2020-10-27 14:40:00,104.8,104.81,104.78,104.79,26892.0,79.8186,79.8262,79.8033,79.8109,26892.0
2020-10-27 14:45:00,104.78,104.8,104.75,104.79,78567.0,79.8033,79.8186,79.7805,79.8109,78567.0
2020-10-27 14:50:00,104.79,104.79,104.77,104.78,5888.0,79.8109,79.8109,79.7957,79.8033,5888.0
2020-10-27 14:55:00,104.77,104.78,104.76,104.76,6809.0,79.7957,79.8033,79.7881,79.7881,6809.0
2020-10-27 15:00:00,104.77,104.79,104.75,104.78,12309.0,79.7957,79.8109,79.7805,79.8033,12309.0
2020-10-27 15:05:00,104.78,104.78,104.73,104.74,19419.0,79.8033,79.8033,79.7652,79.7729,19419.0
2020-10-27 15:10:00,104.73,104.74,104.7,104.72,31361.0,79.7652,79.7729,79.7424,79.7576,31361.0
2020-10-27 15:15:00,104.71,104.74,104.7,104.73,132602.0,79.75,79.7729,79.7424,79.7652,132602.0
2020-10-27 15:20:00,104.73,104.77,104.73,104.77,41920.0,79.7652,79.7957,79.7652,79.7957,41920.0
2020-10-27 15:25:00,104.77,104.78,104.76,104.77,12617.0,79.7957,79.8033,79.7881,79.7957,12617.0
2020-10-27 15:30:00,104.76,104.77,104.76,104.77,14591.0,79.7881,79.7957,79.7881,79.7957,14591.0
2020-10-27 15:35:00,104.77,104.78,104.76,104.77,139210.0,79.7957,79.8033,79.7881,79.7957,139210.0
2020-10-27 15:40:00,104.77,104.78,104.76,104.76,40234.0,79.7957,79.8033,79.7881,79.7881,40234.0
2020-10-27 15:45:00,104.77,104.77,104.69,104.69,95477.0,79.7957,79.7957,79.7348,79.7348,95477.0
2020-10-27 15:50:00,104.69,104.7,104.66,104.7,185851.0,79.7348,79.7424,79.7119,79.7424,185851.0
2020-10-27 15:55:00,104.7,104.71,104.66,104.7,794113.0,79.7424,79.75,79.7119,79.7424,794113.0
2020-10-28 09:30:00,103.95,103.99,103.91,103.91,91385.0,79.1712,79.2016,79.1407,79.1407,91385.0
2020-10-28 09:35:00,103.92,103.92,103.86,103.92,184100.0,79.1483,79.1483,79.1026,79.1483,184100.0
2020-10-28 09:40:00,103.93,103.99,103.89,103.98,166981.0,79.1559,79.2016,79.1255,79.194,166981.0
2020-10-28 09:45:00,103.98,104.02,103.97,103.99,269930.0,79.194,79.2245,79.1864,79.2016,269930.0
2020-10-28 09:50:00,103.99,103.99,103.87,103.88,96764.0,79.2016,79.2016,79.1102,79.1179,96764.0
2020-10-28 09:55:00,103.87,103.91,103.85,103.91,179696.0,79.1102,79.1407,79.095,79.1407,179696.0
2020-10-28 10:00:00,103.9,103.91,103.85,103.87,364610.0,79.1331,79.1407,79.095,79.1102,364610.0
2020-10-28 10:05:00,103.86,103.87,103.84,103.86,162555.0,79.1026,79.1102,79.0874,79.1026,162555.0
2020-10-28 10:10:00,103.86,103.87,103.81,103.82,185676.0,79.1026,79.1102,79.0645,79.0722,185676.0
2020-10-28 10:15:00,103.83,103.85,103.7,103.7,207031.0,79.0798,79.095,78.9808,78.9808,207031.0
2020-10-28 10:20:00,103.7,103.75,103.69,103.69,121898.0,78.9808,79.0188,78.9731,78.9731,121898.0
2020-10-28 10:25:00,103.69,103.73,103.6,103.65,139043.0,78.9731,79.0036,78.9046,78.9427,139043.0
2020-10-28 10:30:00,103.65,103.74,103.63,103.73,178913.0,78.9427,79.0112,78.9275,79.0036,178913.0
2020-10-28 10:35:00,103.72,103.79,103.71,103.74,127283.0,78.996,79.0493,78.9884,79.0112,127283.0
2020-10-28 10:40:00,103.73,103.78,103.72,103.78,74559.0,79.0036,79.0417,78.996,79.0417,74559.0
2020-10-28 10:45:00,103.78,103.8,103.7,103.7,81807.0,79.0417,79.0569,78.9808,78.9808,81807.0
2020-10-28 10:50:00,103.7,103.74,103.66,103.7,140168.0,78.9808,79.0112,78.9503,78.9808,140168.0
2020-10-28 10:55:00,103.7,103.73,103.67,103.72,51370.0,78.9808,79.0036,78.9579,78.996,51370.0
2020-10-28 11:00:00,103.72,103.72,103.64,103.66,85007.0,78.996,78.996,78.9351,78.9503,85007.0
2020-10-28 11:05:00,103.66,103.73,103.66,103.72,65597.0,78.9503,79.0036,78.9503,78.996,65597.0
2020-10-28 11:10:00,103.71,103.73,103.7,103.73,77552.0,78.9884,79.0036,78.9808,79.0036,77552.0
2020-10-28 11:15:00,103.72,103.73,103.7,103.71,54679.0,78.996,79.0036,78.9808,78.9884,54679.0
2020-10-28 11:20:00,103.72,103.74,103.7,103.71,33018.0,78.996,79.0112,78.9808,78.9884,33018.0
2020-10-28 11:25:00,103.72,103.73,103.7,103.73,73713.0,78.996,79.0036,78.9808,79.0036,73713.0
2020-10-28 11:30:00,103.73,103.73,103.69,103.71,66432.0,79.0036,79.0036,78.9731,78.9884,66432.0
2020-10-28 11:35:00,103.71,103.74,103.71,103.72,24629.0,78.9884,79.0112,78.9884,78.996,24629.0
2020-10-28 11:40:00,103.72,103.77,103.71,103.77,36907.0,78.996,79.0341,78.9884,79.0341,36907.0
2020-10-28 11:45:00,103.76,103.81,103.76,103.8,68340.0,79.0265,79.0645,79.0265,79.0569,68340.0
2020-10-28 11:50:00,103.8,103.86,103.77,103.86,64060.0,79.0569,79.1026,79.0341,79.1026,64060.0
2020-10-28 11:55:00,103.86,103.97,103.84,103.92,100426.0,79.1026,79.1864,79.0874,79.1483,100426.0
2020-10-28 12:00:00,103.92,103.94,103.9,103.92,61354.0,79.1483,79.1636,79.1331,79.1483,61354.0
2020-10-28 12:05:00,103.92,103.99,103.91,103.97,84120.0,79.1483,79.2016,79.1407,79.1864,84120.0
2020-10-28 12:10:00,103.97,104.08,103.95,104.05,95387.0,79.1864,79.2702,79.1712,79.2473,95387.0
2020-10-28 12:15:00,104.06,104.08,104.02,104.03,85265.0,79.255,79.2702,79.2245,79.2321,85265.0
2020-10-28 12:20:00,104.04,104.05,104.0,104.02,52751.0,79.2397,79.2473,79.2093,79.2245,52751.0
2020-10-28 12:25:00,104.02,104.06,104.01,104.02,78626.0,79.2245,79.255,79.2169,79.2245,78626.0
2020-10-28 12:30:00,104.01,104.06,104.0,104.06,62685.0,79.2169,79.255,79.2093,79.255,62685.0
2020-10-28 12:35:00,104.06,104.08,103.94,103.94,140884.0,79.255,79.2702,79.1636,79.1636,140884.0
2020-10-28 12:40:00,103.94,103.98,103.93,103.98,60219.0,79.1636,79.194,79.1559,79.194,60219.0
2020-10-28 12:45:00,103.98,103.98,103.92,103.95,112062.0,79.194,79.194,79.1483,79.1712,112062.0
2020-10-28 12:50:00,103.95,103.99,103.93,103.98,65088.0,79.1712,79.2016,79.1559,79.194,65088.0
2020-10-28 12:55:00,103.98,104.02,103.96,104.02,97855.0,79.194,79.2245,79.1788,79.2245,97855.0
2020-10-28 13:00:00,104.01,104.02,103.97,103.98,61758.0,79.2169,79.2245,79.1864,79.194,61758.0
2020-10-28 13:05:00,103.98,103.99,103.95,103.95,59307.0,79.194,79.2016,79.1712,79.1712,59307.0
2020-10-28 13:10:00,103.95,103.96,103.86,103.86,102380.0,79.1712,79.1788,79.1026,79.1026,102380.0
2020-10-28 13:15:00,103.87,103.95,103.85,103.95,198750.0,79.1102,79.1712,79.095,79.1712,198750.0
2020-10-28 13:20:00,103.95,103.95,103.91,103.93,58136.0,79.1712,79.1712,79.1407,79.1559,58136.0
2020-10-28 13:25:00,103.92,103.96,103.92,103.95,30114.0,79.1483,79.1788,79.1483,79.1712,30114.0
2020-10-28 13:30:00,103.95,104.0,103.94,104.0,56481.0,79.1712,79.2093,79.1636,79.2093,56481.0
2020-10-28 13:35:00,104.0,104.05,103.99,104.01,103078.0,79.2093,79.2473,79.2016,79.2169,103078.0
2020-10-28 13:40:00,104.01,104.02,103.98,103.98,73114.0,79.2169,79.2245,79.194,79.194,73114.0
2020-10-28 13:45:00,103.99,104.02,103.98,104.0,135172.0,79.2016,79.2245,79.194,79.2093,135172.0
2020-10-28 13:50:00,104.0,104.0,103.98,103.98,44470.0,79.2093,79.2093,79.194,79.194,44470.0
2020-10-28 13:55:00,103.98,104.02,103.98,104.01,274966.0,79.194,79.2245,79.194,79.2169,274966.0
2020-10-28 14:00:00,104.01,104.01,103.99,104.0,187387.0,79.2169,79.2169,79.2016,79.2093,187387.0
2020-10-28 14:05:00,103.99,104.03,103.99,104.01,74484.0,79.2016,79.2321,79.2016,79.2169,74484.0
2020-10-28 14:10:00,104.01,104.02,103.98,103.98,98953.0,79.2169,79.2245,79.194,79.194,98953.0
2020-10-28 14:15:00,103.98,103.99,103.96,103.98,178175.0,79.194,79.2016,79.1788,79.194,178175.0
2020-10-28 14:20:00,103.98,104.1,103.97,104.1,230649.0,79.194,79.2854,79.1864,79.2854,230649.0
2020-10-28 14:25:00,104.09,104.1,104.06,104.08,161621.0,79.2778,79.2854,79.255,79.2702,161621.0
2020-10-28 14:30:00,104.08,104.11,104.01,104.02,255238.0,79.2702,79.293,79.2169,79.2245,255238.0
2020-10-28 14:35:00,104.02,104.03,103.97,103.98,109735.0,79.2245,79.2321,79.1864,79.194,109735.0
2020-10-28 14:40:00,103.98,104.04,103.97,104.02,55202.0,79.194,79.2397,79.1864,79.2245,55202.0
2020-10-28 14:45:00,104.02,104.06,104.01,104.03,100208.0,79.2245,79.255,79.2169,79.2321,100208.0
2020-10-28 14:50:00,104.04,104.04,103.94,103.94,148611.0,79.2397,79.2397,79.1636,79.1636,148611.0
2020-10-28 14:55:00,103.94,104.07,103.94,104.0,154459.0,79.1636,79.2626,79.1636,79.2093,154459.0
2020-10-28 15:00:00,104.01,104.01,103.96,103.96,74368.0,79.2169,79.2169,79.1788,79.1788,74368.0
2020-10-28 15:05:00,103.97,103.99,103.95,103.97,85575.0,79.1864,79.2016,79.1712,79.1864,85575.0
2020-10-28 15:10:00,103.98,103.99,103.94,103.97,133043.0,79.194,79.2016,79.1636,79.1864,133043.0
2020-10-28 15:15:00,103.97,103.97,103.93,103.93,101260.0,79.1864,79.1864,79.1559,79.1559,101260.0
2020-10-28 15:20:00,103.93,103.99,103.93,103.98,243657.0,79.1559,79.2016,79.1559,79.194,243657.0
2020-10-28 15:25:00,103.98,103.99,103.94,103.94,168901.0,79.194,79.2016,79.1636,79.1636,168901.0
2020-10-28 15:30:00,103.94,104.0,103.93,103.97,156760.0,79.1636,79.2093,79.1559,79.1864,156760.0
2020-10-28 15:35:00,103.96,103.97,103.85,103.86,380324.0,79.1788,79.1864,79.095,79.1026,380324.0
2020-10-28 15:40:00,103.85,103.89,103.85,103.88,394361.0,79.095,79.1255,79.095,79.1179,394361.0
2020-10-28 15:45:00,103.87,103.87,103.84,103.86,173380.0,79.1102,79.1102,79.0874,79.1026,173380.0
2020-10-28 15:50:00,103.85,103.86,103.8,103.81,175632.0,79.095,79.1026,79.0569,79.0645,175632.0
2020-10-28 15:55:00,103.81,103.83,103.72,103.81,958000.0,79.0645,79.0798,78.996,79.0645,958000.0
2020-10-29 09:30:00,103.72,103.75,103.68,103.71,232179.0,78.996,79.0188,78.9655,78.9884,232179.0
2020-10-29 09:35:00,103.69,103.75,103.64,103.65,90361.0,78.9731,79.0188,78.9351,78.9427,90361.0
2020-10-29 09:40:00,103.63,103.65,103.57,103.59,49802.0,78.9275,78.9427,78.8818,78.897,49802.0
2020-10-29 09:45:00,103.59,103.7,103.56,103.65,41829.0,78.897,78.9808,78.8741,78.9427,41829.0
2020-10-29 09:50:00,103.66,103.72,103.64,103.71,275753.0,78.9503,78.996,78.9351,78.9884,275753.0
2020-10-29 09:55:00,103.71,103.83,103.7,103.78,789373.0,78.9884,79.0798,78.9808,79.0417,789373.0
2020-10-29 10:00:00,103.78,103.8,103.74,103.79,306120.0,79.0417,79.0569,79.0112,79.0493,306120.0
2020-10-29 10:05:00,103.79,103.8,103.76,103.79,244201.0,79.0493,79.0569,79.0265,79.0493,244201.0
2020-10-29 10:10:00,103.79,103.83,103.72,103.73,159291.0,79.0493,79.0798,78.996,79.0036,159291.0
2020-10-29 10:15:00,103.73,103.79,103.7,103.79,267825.0,79.0036,79.0493,78.9808,79.0493,267825.0
2020-10-29 10:20:00,103.79,103.86,103.76,103.84,134959.0,79.0493,79.1026,79.0265,79.0874,134959.0
2020-10-29 10:25:00,103.83,103.92,103.83,103.9,107601.0,79.0798,79.1483,79.0798,79.1331,107601.0
2020-10-29 10:30:00,103.9,103.94,103.9,103.92,89342.0,79.1331,79.1636,79.1331,79.1483,89342.0
2020-10-29 10:35:00,103.92,103.98,103.89,103.97,81538.0,79.1483,79.194,79.1255,79.1864,81538.0
2020-10-29 10:40:00,103.98,103.98,103.94,103.95,35060.0,79.194,79.194,79.1636,79.1712,35060.0
2020-10-29 10:45:00,103.95,103.96,103.92,103.95,85854.0,79.1712,79.1788,79.1483,79.1712,85854.0
2020-10-29 10:50:00,103.95,103.96,103.9,103.91,26863.0,79.1712,79.1788,79.1331,79.1407,26863.0
2020-10-29 10:55:00,103.91,103.94,103.89,103.91,44468.0,79.1407,79.1636,79.1255,79.1407,44468.0
2020-10-29 11:00:00,103.91,103.92,103.87,103.89,58906.0,79.1407,79.1483,79.1102,79.1255,58906.0
2020-10-29 11:05:00,103.89,103.92,103.87,103.9,90462.0,79.1255,79.1483,79.1102,79.1331,90462.0
2020-10-29 11:10:00,103.89,103.91,103.87,103.91,367050.0,79.1255,79.1407,79.1102,79.1407,367050.0
2020-10-29 11:15:00,103.9,103.94,103.89,103.93,40752.0,79.1331,79.1636,79.1255,79.1559,40752.0
2020-10-29 11:20:00,103.93,103.94,103.91,103.92,491907.0,79.1559,79.1636,79.1407,79.1483,491907.0
2020-10-29 11:25:00,103.92,103.96,103.91,103.92,174599.0,79.1483,79.1788,79.1407,79.1483,174599.0
2020-10-29 11:30:00,103.93,103.94,103.89,103.9,137772.0,79.1559,79.1636,79.1255,79.1331,137772.0
2020-10-29 11:35:00,103.91,103.93,103.89,103.93,85098.0,79.1407,79.1559,79.1255,79.1559,85098.0
2020-10-29 11:40:00,103.93,103.95,103.9,103.91,114035.0,79.1559,79.1712,79.1331,79.1407,114035.0
2020-10-29 11:45:00,103.91,103.91,103.89,103.9,61641.0,79.1407,79.1407,79.1255,79.1331,61641.0
2020-10-29 11:50:00,103.9,103.91,103.88,103.89,113663.0,79.1331,79.1407,79.1179,79.1255,113663.0
2020-10-29 11:55:00,103.9,103.94,103.88,103.91,81415.0,79.1331,79.1636,79.1179,79.1407,81415.0
2020-10-29 12:00:00,103.91,103.93,103.89,103.9,49580.0,79.1407,79.1559,79.1255,79.1331,49580.0
2020-10-29 12:05:00,103.9,103.96,103.89,103.95,45163.0,79.1331,79.1788,79.1255,79.1712,45163.0
2020-10-29 12:10:00,103.95,103.97,103.93,103.95,41458.0,79.1712,79.1864,79.1559,79.1712,41458.0
2020-10-29 12:15:00,103.95,103.97,103.94,103.95,29836.0,79.1712,79.1864,79.1636,79.1712,29836.0
2020-10-29 12:20:00,103.95,103.96,103.93,103.94,28703.0,79.1712,79.1788,79.1559,79.1636,28703.0
2020-10-29 12:25:00,103.94,103.96,103.93,103.95,48371.0,79.1636,79.1788,79.1559,79.1712,48371.0
2020-10-29 12:30:00,103.94,103.97,103.94,103.97,25557.0,79.1636,79.1864,79.1636,79.1864,25557.0
2020-10-29 12:35:00,103.97,104.02,103.96,104.01,42157.0,79.1864,79.2245,79.1788,79.2169,42157.0
2020-10-29 12:40:00,104.01,104.03,104.0,104.02,11161.0,79.2169,79.2321,79.2093,79.2245,11161.0
2020-10-29 12:45:00,104.02,104.06,104.01,104.05,90504.0,79.2245,79.255,79.2169,79.2473,90504.0
2020-10-29 12:50:00,104.06,104.06,104.0,104.04,112028.0,79.255,79.255,79.2093,79.2397,112028.0
2020-10-29 12:55:00,104.04,104.04,103.99,104.0,52812.0,79.2397,79.2397,79.2016,79.2093,52812.0
2020-10-29 13:00:00,104.0,104.02,103.99,104.02,40519.0,79.2093,79.2245,79.2016,79.2245,40519.0
2020-10-29 13:05:00,104.02,104.02,103.98,103.99,106249.0,79.2245,79.2245,79.194,79.2016,106249.0
2020-10-29 13:10:00,104.0,104.0,103.98,104.0,62306.0,79.2093,79.2093,79.194,79.2093,62306.0
2020-10-29 13:15:00,104.0,104.0,103.98,103.98,45439.0,79.2093,79.2093,79.194,79.194,45439.0
2020-10-29 13:20:00,103.99,104.02,103.97,104.01,55788.0,79.2016,79.2245,79.1864,79.2169,55788.0
2020-10-29 13:25:00,104.0,104.03,103.99,104.03,22042.0,79.2093,79.2321,79.2016,79.2321,22042.0
2020-10-29 13:30:00,104.02,104.03,104.0,104.02,168970.0,79.2245,79.2321,79.2093,79.2245,168970.0
2020-10-29 13:35:00,104.03,104.03,103.99,103.99,56637.0,79.2321,79.2321,79.2016,79.2016,56637.0
2020-10-29 13:40:00,104.0,104.02,103.99,104.01,64322.0,79.2093,79.2245,79.2016,79.2169,64322.0
2020-10-29 13:45:00,104.01,104.01,104.0,104.0,61810.0,79.2169,79.2169,79.2093,79.2093,61810.0
2020-10-29 13:50:00,104.0,104.05,104.0,104.05,49486.0,79.2093,79.2473,79.2093,79.2473,49486.0
2020-10-29 13:55:00,104.05,104.08,104.05,104.07,66295.0,79.2473,79.2702,79.2473,79.2626,66295.0
2020-10-29 14:00:00,104.08,104.14,104.07,104.13,153029.0,79.2702,79.3159,79.2626,79.3083,153029.0
2020-10-29 14:05:00,104.13,104.14,104.08,104.09,48147.0,79.3083,79.3159,79.2702,79.2778,48147.0
2020-10-29 14:10:00,104.09,104.09,104.05,104.06,82732.0,79.2778,79.2778,79.2473,79.255,82732.0
2020-10-29 14:15:00,104.05,104.15,104.05,104.15,216213.0,79.2473,79.3235,79.2473,79.3235,216213.0
2020-10-29 14:20:00,104.15,104.16,104.08,104.09,97357.0,79.3235,79.3311,79.2702,79.2778,97357.0
2020-10-29 14:25:00,104.09,104.1,104.07,104.09,74132.0,79.2778,79.2854,79.2626,79.2778,74132.0
2020-10-29 14:30:00,104.09,104.1,104.08,104.08,49954.0,79.2778,79.2854,79.2702,79.2702,49954.0
2020-10-29 14:35:00,104.09,104.1,104.03,104.03,110476.0,79.2778,79.2854,79.2321,79.2321,110476.0
2020-10-29 14:40:00,104.03,104.04,104.02,104.03,89212.0,79.2321,79.2397,79.2245,79.2321,89212.0
2020-10-29 14:45:00,104.04,104.04,104.0,104.01,122844.0,79.2397,79.2397,79.2093,79.2169,122844.0
2020-10-29 14:50:00,104.02,104.03,104.01,104.03,70387.0,79.2245,79.2321,79.2169,79.2321,70387.0
2020-10-29 14:55:00,104.03,104.05,104.02,104.02,141465.0,79.2321,79.2473,79.2245,79.2245,141465.0
2020-10-29 15:00:00,104.03,104.04,104.01,104.03,169999.0,79.2321,79.2397,79.2169,79.2321,169999.0
2020-10-29 15:05:00,104.03,104.04,103.98,103.98,90824.0,79.2321,79.2397,79.194,79.194,90824.0
2020-10-29 15:10:00,103.99,104.0,103.97,103.97,79829.0,79.2016,79.2093,79.1864,79.1864,79829.0
2020-10-29 15:15:00,103.98,103.98,103.94,103.94,57891.0,79.194,79.194,79.1636,79.1636,57891.0
2020-10-29 15:20:00,103.95,103.98,103.94,103.97,142333.0,79.1712,79.194,79.1636,79.1864,142333.0
2020-10-29 15:25:00,103.97,104.02,103.96,104.02,171106.0,79.1864,79.2245,79.1788,79.2245,171106.0
2020-10-29 15:30:00,104.02,104.04,103.99,104.0,183300.0,79.2245,79.2397,79.2016,79.2093,183300.0
2020-10-29 15:35:00,104.0,104.01,103.99,104.01,170518.0,79.2093,79.2169,79.2016,79.2169,170518.0
2020-10-29 15:40:00,104.01,104.01,103.99,104.01,253274.0,79.2169,79.2169,79.2016,79.2169,253274.0
2020-10-29 15:45:00,104.01,104.04,104.0,104.02,124521.0,79.2169,79.2397,79.2093,79.2245,124521.0
2020-10-29 15:50:00,104.02,104.06,104.02,104.05,366991.0,79.2245,79.255,79.2245,79.2473,366991.0
2020-10-29 15:55:00,104.05,104.12,104.04,104.06,451636.0,79.2473,79.3006,79.2397,79.255,451636.0
2020-10-30 09:30:00,103.98,104.18,103.98,104.13,115334.0,79.194,79.3463,79.194,79.3083,115334.0
2020-10-30 09:35:00,104.12,104.17,104.1,104.13,52336.0,79.3006,79.3387,79.2854,79.3083,52336.0
2020-10-30 09:40:00,104.12,104.14,104.06,104.07,53689.0,79.3006,79.3159,79.255,79.2626,53689.0
2020-10-30 09:45:00,104.07,104.11,104.01,104.02,99873.0,79.2626,79.293,79.2169,79.2245,99873.0
2020-10-30 09:50:00,104.02,104.04,103.99,104.0,112924.0,79.2245,79.2397,79.2016,79.2093,112924.0
2020-10-30 09:55:00,104.01,104.07,104.01,104.05,68619.0,79.2169,79.2626,79.2169,79.2473,68619.0
2020-10-30 10:00:00,104.04,104.08,104.03,104.07,76377.0,79.2397,79.2702,79.2321,79.2626,76377.0
2020-10-30 10:05:00,104.07,104.15,104.06,104.09,57030.0,79.2626,79.3235,79.255,79.2778,57030.0
2020-10-30 10:10:00,104.08,104.1,104.0,104.03,84226.0,79.2702,79.2854,79.2093,79.2321,84226.0
2020-10-30 10:15:00,104.02,104.03,103.97,104.02,90356.0,79.2245,79.2321,79.1864,79.2245,90356.0
2020-10-30 10:20:00,104.02,104.03,103.97,103.97,78375.0,79.2245,79.2321,79.1864,79.1864,78375.0
2020-10-30 10:25:00,103.98,103.98,103.9,103.91,76382.0,79.194,79.194,79.1331,79.1407,76382.0
2020-10-30 10:30:00,103.91,103.92,103.85,103.88,144325.0,79.1407,79.1483,79.095,79.1179,144325.0
2020-10-30 10:35:00,103.87,103.89,103.82,103.87,148094.0,79.1102,79.1255,79.0722,79.1102,148094.0
2020-10-30 10:40:00,103.87,103.88,103.81,103.83,258042.0,79.1102,79.1179,79.0645,79.0798,258042.0
2020-10-30 10:45:00,103.83,103.83,103.76,103.77,82912.0,79.0798,79.0798,79.0265,79.0341,82912.0
2020-10-30 10:50:00,103.76,103.86,103.75,103.86,161847.0,79.0265,79.1026,79.0188,79.1026,161847.0
2020-10-30 10:55:00,103.86,103.87,103.79,103.8,98027.0,79.1026,79.1102,79.0493,79.0569,98027.0
2020-10-30 11:00:00,103.8,103.94,103.8,103.92,111245.0,79.0569,79.1636,79.0569,79.1483,111245.0
2020-10-30 11:05:00,103.92,103.94,103.86,103.88,84055.0,79.1483,79.1636,79.1026,79.1179,84055.0
2020-10-30 11:10:00,103.88,103.99,103.87,103.99,125204.0,79.1179,79.2016,79.1102,79.2016,125204.0
2020-10-30 11:15:00,103.98,103.99,103.91,103.92,54175.0,79.194,79.2016,79.1407,79.1483,54175.0
2020-10-30 11:20:00,103.91,103.96,103.88,103.94,117522.0,79.1407,79.1788,79.1179,79.1636,117522.0
2020-10-30 11:25:00,103.95,103.95,103.91,103.92,89015.0,79.1712,79.1712,79.1407,79.1483,89015.0
2020-10-30 11:30:00,103.92,103.95,103.91,103.92,111776.0,79.1483,79.1712,79.1407,79.1483,111776.0
2020-10-30 11:35:00,103.92,103.96,103.92,103.95,111247.0,79.1483,79.1788,79.1483,79.1712,111247.0
2020-10-30 11:40:00,103.95,103.95,103.93,103.95,68616.0,79.1712,79.1712,79.1559,79.1712,68616.0
2020-10-30 11:45:00,103.95,103.99,103.94,103.99,56631.0,79.1712,79.2016,79.1636,79.2016,56631.0
2020-10-30 11:50:00,104.0,104.11,104.0,104.11,51111.0,79.2093,79.293,79.2093,79.293,51111.0
2020-10-30 11:55:00,104.1,104.13,104.07,104.13,92324.0,79.2854,79.3083,79.2626,79.3083,92324.0
2020-10-30 12:00:00,104.12,104.13,104.09,104.09,96133.0,79.3006,79.3083,79.2778,79.2778,96133.0
2020-10-30 12:05:00,104.1,104.12,104.1,104.11,34552.0,79.2854,79.3006,79.2854,79.293,34552.0
2020-10-30 12:10:00,104.1,104.12,104.07,104.11,23339.0,79.2854,79.3006,79.2626,79.293,23339.0
2020-10-30 12:15:00,104.11,104.18,104.11,104.18,46888.0,79.293,79.3463,79.293,79.3463,46888.0
2020-10-30 12:20:00,104.18,104.2,104.16,104.19,23267.0,79.3463,79.3616,79.3311,79.354,23267.0
2020-10-30 12:25:00,104.19,104.29,104.18,104.27,56912.0,79.354,79.4301,79.3463,79.4149,56912.0
2020-10-30 12:30:00,104.27,104.28,104.21,104.22,167277.0,79.4149,79.4225,79.3692,79.3768,167277.0
2020-10-30 12:35:00,104.21,104.21,104.14,104.18,50878.0,79.3692,79.3692,79.3159,79.3463,50878.0
2020-10-30 12:40:00,104.18,104.19,104.16,104.16,14867.0,79.3463,79.354,79.3311,79.3311,14867.0
2020-10-30 12:45:00,104.17,104.22,104.15,104.2,24636.0,79.3387,79.3768,79.3235,79.3616,24636.0
2020-10-30 12:50:00,104.2,104.21,104.18,104.18,54090.0,79.3616,79.3692,79.3463,79.3463,54090.0
2020-10-30 12:55:00,104.18,104.18,104.13,104.13,87651.0,79.3463,79.3463,79.3083,79.3083,87651.0
2020-10-30 13:00:00,104.12,104.18,104.09,104.16,188611.0,79.3006,79.3463,79.2778,79.3311,188611.0
2020-10-30 13:05:00,104.16,104.16,104.11,104.13,55156.0,79.3311,79.3311,79.293,79.3083,55156.0
2020-10-30 13:10:00,104.13,104.14,104.11,104.11,21941.0,79.3083,79.3159,79.293,79.293,21941.0
2020-10-30 13:15:00,104.11,104.14,104.09,104.13,36548.0,79.293,79.3159,79.2778,79.3083,36548.0
2020-10-30 13:20:00,104.13,104.14,104.11,104.13,64042.0,79.3083,79.3159,79.293,79.3083,64042.0
2020-10-30 13:25:00,104.13,104.18,104.1,104.17,38223.0,79.3083,79.3463,79.2854,79.3387,38223.0
2020-10-30 13:30:00,104.16,104.17,104.11,104.11,50676.0,79.3311,79.3387,79.293,79.293,50676.0
2020-10-30 13:35:00,104.11,104.13,104.02,104.07,97647.0,79.293,79.3083,79.2245,79.2626,97647.0
2020-10-30 13:40:00,104.07,104.11,104.06,104.09,32345.0,79.2626,79.293,79.255,79.2778,32345.0
2020-10-30 13:45:00,104.09,104.14,104.08,104.13,16874.0,79.2778,79.3159,79.2702,79.3083,16874.0
2020-10-30 13:50:00,104.14,104.15,104.1,104.11,24362.0,79.3159,79.3235,79.2854,79.293,24362.0
2020-10-30 13:55:00,104.12,104.21,104.11,104.19,38425.0,79.3006,79.3692,79.293,79.354,38425.0
2020-10-30 14:00:00,104.19,104.24,104.17,104.22,101175.0,79.354,79.392,79.3387,79.3768,101175.0
2020-10-30 14:05:00,104.22,104.28,104.21,104.26,126699.0,79.3768,79.4225,79.3692,79.4073,126699.0
2020-10-30 14:10:00,104.26,104.27,104.22,104.23,149709.0,79.4073,79.4149,79.3768,79.3844,149709.0
2020-10-30 14:15:00,104.23,104.23,104.2,104.2,96599.0,79.3844,79.3844,79.3616,79.3616,96599.0
2020-10-30 14:20:00,104.2,104.24,104.16,104.16,188161.0,79.3616,79.392,79.3311,79.3311,188161.0
2020-10-30 14:25:00,104.17,104.17,104.07,104.09,89883.0,79.3387,79.3387,79.2626,79.2778,89883.0
2020-10-30 14:30:00,104.09,104.11,104.04,104.09,141794.0,79.2778,79.293,79.2397,79.2778,141794.0
2020-10-30 14:35:00,104.09,104.13,104.06,104.1,113959.0,79.2778,79.3083,79.255,79.2854,113959.0
2020-10-30 14:40:00,104.1,104.11,104.04,104.09,137868.0,79.2854,79.293,79.2397,79.2778,137868.0
2020-10-30 14:45:00,104.08,104.12,104.06,104.12,60939.0,79.2702,79.3006,79.255,79.3006,60939.0
2020-10-30 14:50:00,104.11,104.12,104.09,104.11,25866.0,79.293,79.3006,79.2778,79.293,25866.0
2020-10-30 14:55:00,104.1,104.18,104.09,104.11,54018.0,79.2854,79.3463,79.2778,79.293,54018.0
2020-10-30 15:00:00,104.11,104.15,104.08,104.12,130915.0,79.293,79.3235,79.2702,79.3006,130915.0
2020-10-30 15:05:00,104.11,104.13,104.06,104.08,58293.0,79.293,79.3083,79.255,79.2702,58293.0
2020-10-30 15:10:00,104.07,104.17,104.06,104.16,63415.0,79.2626,79.3387,79.255,79.3311,63415.0
2020-10-30 15:15:00,104.16,104.21,104.15,104.18,170424.0,79.3311,79.3692,79.3235,79.3463,170424.0
2020-10-30 15:20:00,104.18,104.25,104.18,104.23,102209.0,79.3463,79.3997,79.3463,79.3844,102209.0
2020-10-30 15:25:00,104.23,104.23,104.18,104.19,47737.0,79.3844,79.3844,79.3463,79.354,47737.0
2020-10-30 15:30:00,104.19,104.2,104.12,104.12,62177.0,79.354,79.3616,79.3006,79.3006,62177.0
2020-10-30 15:35:00,104.12,104.17,104.11,104.17,45410.0,79.3006,79.3387,79.293,79.3387,45410.0
2020-10-30 15:40:00,104.17,104.33,104.13,104.3,116317.0,79.3387,79.4606,79.3083,79.4377,116317.0
2020-10-30 15:45:00,104.3,104.35,104.23,104.28,195092.0,79.4377,79.4758,79.3844,79.4225,195092.0
2020-10-30 15:50:00,104.28,104.33,104.26,104.31,223987.0,79.4225,79.4606,79.4073,79.4454,223987.0
2020-10-30 15:55:00,104.31,104.32,104.28,104.3,302335.0,79.4454,79.453,79.4225,79.4377,302335.0
2020-11-02 09:30:00,104.15,104.2,104.08,104.14,213022.0,79.6627,79.7009,79.6091,79.655,213022.0
2020-11-02 09:35:00,104.13,104.18,104.12,104.17,188609.0,79.6474,79.6856,79.6397,79.678,188609.0
2020-11-02 09:40:00,104.17,104.19,104.11,104.13,392124.0,79.678,79.6933,79.6321,79.6474,392124.0
2020-11-02 09:45:00,104.13,104.22,104.11,104.22,264375.0,79.6474,79.7162,79.6321,79.7162,264375.0
2020-11-02 09:50:00,104.22,104.24,104.2,104.22,197586.0,79.7162,79.7315,79.7009,79.7162,197586.0
2020-11-02 09:55:00,104.22,104.23,104.16,104.18,98785.0,79.7162,79.7239,79.6703,79.6856,98785.0
2020-11-02 10:00:00,104.18,104.23,104.18,104.23,181938.0,79.6856,79.7239,79.6856,79.7239,181938.0
2020-11-02 10:05:00,104.23,104.23,104.17,104.19,92333.0,79.7239,79.7239,79.678,79.6933,92333.0
2020-11-02 10:10:00,104.19,104.23,104.17,104.23,84292.0,79.6933,79.7239,79.678,79.7239,84292.0
2020-11-02 10:15:00,104.23,104.26,104.19,104.25,145080.0,79.7239,79.7468,79.6933,79.7392,145080.0
2020-11-02 10:20:00,104.25,104.25,104.18,104.2,108202.0,79.7392,79.7392,79.6856,79.7009,108202.0
2020-11-02 10:25:00,104.2,104.25,104.16,104.23,237211.0,79.7009,79.7392,79.6703,79.7239,237211.0
2020-11-02 10:30:00,104.24,104.25,104.18,104.19,92883.0,79.7315,79.7392,79.6856,79.6933,92883.0
2020-11-02 10:35:00,104.19,104.19,104.11,104.11,46325.0,79.6933,79.6933,79.6321,79.6321,46325.0
2020-11-02 10:40:00,104.11,104.14,104.1,104.12,39497.0,79.6321,79.655,79.6244,79.6397,39497.0
2020-11-02 10:45:00,104.11,104.13,104.07,104.09,72906.0,79.6321,79.6474,79.6015,79.6168,72906.0
2020-11-02 10:50:00,104.09,104.11,104.01,104.05,104517.0,79.6168,79.6321,79.5556,79.5862,104517.0
2020-11-02 10:55:00,104.05,104.09,104.05,104.06,70035.0,79.5862,79.6168,79.5862,79.5938,70035.0
2020-11-02 11:00:00,104.06,104.08,104.03,104.06,101987.0,79.5938,79.6091,79.5709,79.5938,101987.0
2020-11-02 11:05:00,104.06,104.07,104.03,104.06,57975.0,79.5938,79.6015,79.5709,79.5938,57975.0
2020-11-02 11:10:00,104.06,104.07,104.02,104.05,120207.0,79.5938,79.6015,79.5632,79.5862,120207.0
2020-11-02 11:15:00,104.05,104.05,103.99,104.0,34780.0,79.5862,79.5862,79.5403,79.5479,34780.0
2020-11-02 11:20:00,103.99,103.99,103.94,103.99,59837.0,79.5403,79.5403,79.502,79.5403,59837.0
2020-11-02 11:25:00,103.99,104.05,103.99,104.02,53353.0,79.5403,79.5862,79.5403,79.5632,53353.0
2020-11-02 11:30:00,104.02,104.04,104.0,104.02,63456.0,79.5632,79.5785,79.5479,79.5632,63456.0
2020-11-02 11:35:00,104.02,104.05,104.02,104.02,67779.0,79.5632,79.5862,79.5632,79.5632,67779.0
2020-11-02 11:40:00,104.02,104.08,104.02,104.08,179454.0,79.5632,79.6091,79.5632,79.6091,179454.0
2020-11-02 11:45:00,104.08,104.09,104.07,104.08,84449.0,79.6091,79.6168,79.6015,79.6091,84449.0
2020-11-02 11:50:00,104.08,104.09,104.07,104.09,74378.0,79.6091,79.6168,79.6015,79.6168,74378.0
2020-11-02 11:55:00,104.08,104.08,104.07,104.08,60282.0,79.6091,79.6091,79.6015,79.6091,60282.0
2020-11-02 12:00:00,104.07,104.07,104.04,104.06,16339.0,79.6015,79.6015,79.5785,79.5938,16339.0
2020-11-02 12:05:00,104.06,104.09,104.05,104.07,49543.0,79.5938,79.6168,79.5862,79.6015,49543.0
2020-11-02 12:10:00,104.08,104.09,104.03,104.05,40829.0,79.6091,79.6168,79.5709,79.5862,40829.0
2020-11-02 12:15:00,104.04,104.07,104.04,104.05,35549.0,79.5785,79.6015,79.5785,79.5862,35549.0
2020-11-02 12:20:00,104.05,104.09,104.05,104.09,62090.0,79.5862,79.6168,79.5862,79.6168,62090.0
2020-11-02 12:25:00,104.09,104.11,104.08,104.11,64615.0,79.6168,79.6321,79.6091,79.6321,64615.0
2020-11-02 12:30:00,104.11,104.11,104.08,104.1,164721.0,79.6321,79.6321,79.6091,79.6244,164721.0
2020-11-02 12:35:00,104.1,104.11,104.02,104.02,104697.0,79.6244,79.6321,79.5632,79.5632,104697.0
2020-11-02 12:40:00,104.03,104.04,103.97,103.97,106807.0,79.5709,79.5785,79.525,79.525,106807.0
2020-11-02 12:45:00,103.98,103.98,103.93,103.95,72525.0,79.5326,79.5326,79.4944,79.5097,72525.0
2020-11-02 12:50:00,103.95,104.0,103.94,103.98,192640.0,79.5097,79.5479,79.502,79.5326,192640.0
2020-11-02 12:55:00,103.98,104.01,103.98,104.01,17613.0,79.5326,79.5556,79.5326,79.5556,17613.0
2020-11-02 13:00:00,104.01,104.02,103.94,103.98,161645.0,79.5556,79.5632,79.502,79.5326,161645.0
2020-11-02 13:05:00,103.98,103.99,103.93,103.94,74183.0,79.5326,79.5403,79.4944,79.502,74183.0
2020-11-02 13:10:00,103.94,103.95,103.91,103.92,63347.0,79.502,79.5097,79.4791,79.4867,63347.0
2020-11-02 13:15:00,103.91,103.93,103.88,103.89,62623.0,79.4791,79.4944,79.4562,79.4638,62623.0
2020-11-02 13:20:00,103.88,103.94,103.86,103.91,84914.0,79.4562,79.502,79.4409,79.4791,84914.0
2020-11-02 13:25:00,103.9,103.93,103.89,103.92,100270.0,79.4714,79.4944,79.4638,79.4867,100270.0
2020-11-02 13:30:00,103.91,103.95,103.91,103.95,78621.0,79.4791,79.5097,79.4791,79.5097,78621.0
2020-11-02 13:35:00,103.95,103.95,103.89,103.91,78565.0,79.5097,79.5097,79.4638,79.4791,78565.0
2020-11-02 13:40:00,103.92,103.94,103.92,103.92,55368.0,79.4867,79.502,79.4867,79.4867,55368.0
2020-11-02 13:45:00,103.92,103.94,103.9,103.91,41509.0,79.4867,79.502,79.4714,79.4791,41509.0
2020-11-02 13:50:00,103.91,103.92,103.88,103.89,108496.0,79.4791,79.4867,79.4562,79.4638,108496.0
2020-11-02 13:55:00,103.88,103.91,103.87,103.89,100639.0,79.4562,79.4791,79.4485,79.4638,100639.0
2020-11-02 14:00:00,103.88,103.97,103.87,103.96,76445.0,79.4562,79.525,79.4485,79.5173,76445.0
2020-11-02 14:05:00,103.97,104.0,103.96,103.98,155471.0,79.525,79.5479,79.5173,79.5326,155471.0
2020-11-02 14:10:00,103.97,104.02,103.97,103.98,90954.0,79.525,79.5632,79.525,79.5326,90954.0
2020-11-02 14:15:00,103.97,103.99,103.96,103.98,26931.0,79.525,79.5403,79.5173,79.5326,26931.0
2020-11-02 14:20:00,103.98,104.04,103.97,104.03,110477.0,79.5326,79.5785,79.525,79.5709,110477.0
2020-11-02 14:25:00,104.03,104.04,104.0,104.03,160313.0,79.5709,79.5785,79.5479,79.5709,160313.0
2020-11-02 14:30:00,104.04,104.07,104.03,104.07,118744.0,79.5785,79.6015,79.5709,79.6015,118744.0
2020-11-02 14:35:00,104.06,104.08,104.04,104.07,98784.0,79.5938,79.6091,79.5785,79.6015,98784.0
2020-11-02 14:40:00,104.07,104.11,104.07,104.11,272909.0,79.6015,79.6321,79.6015,79.6321,272909.0
2020-11-02 14:45:00,104.11,104.14,104.1,104.12,124366.0,79.6321,79.655,79.6244,79.6397,124366.0
2020-11-02 14:50:00,104.12,104.13,104.09,104.09,42754.0,79.6397,79.6474,79.6168,79.6168,42754.0
2020-11-02 14:55:00,104.09,104.11,104.07,104.11,49484.0,79.6168,79.6321,79.6015,79.6321,49484.0
2020-11-02 15:00:00,104.11,104.13,104.08,104.1,64131.0,79.6321,79.6474,79.6091,79.6244,64131.0
2020-11-02 15:05:00,104.1,104.1,104.07,104.09,43742.0,79.6244,79.6244,79.6015,79.6168,43742.0
2020-11-02 15:10:00,104.1,104.11,104.07,104.08,124183.0,79.6244,79.6321,79.6015,79.6091,124183.0
2020-11-02 15:15:00,104.08,104.16,104.08,104.15,167371.0,79.6091,79.6703,79.6091,79.6627,167371.0
2020-11-02 15:20:00,104.15,104.18,104.14,104.18,45164.0,79.6627,79.6856,79.655,79.6856,45164.0
2020-11-02 15:25:00,104.18,104.18,104.13,104.15,55183.0,79.6856,79.6856,79.6474,79.6627,55183.0
2020-11-02 15:30:00,104.15,104.17,104.11,104.11,86615.0,79.6627,79.678,79.6321,79.6321,86615.0
2020-11-02 15:35:00,104.11,104.11,104.07,104.1,42125.0,79.6321,79.6321,79.6015,79.6244,42125.0
2020-11-02 15:40:00,104.1,104.1,104.06,104.07,34003.0,79.6244,79.6244,79.5938,79.6015,34003.0
2020-11-02 15:45:00,104.07,104.09,104.05,104.09,60153.0,79.6015,79.6168,79.5862,79.6168,60153.0
2020-11-02 15:50:00,104.09,104.11,104.07,104.1,89290.0,79.6168,79.6321,79.6015,79.6244,89290.0
2020-11-02 15:55:00,104.1,104.14,104.09,104.13,356057.0,79.6244,79.655,79.6168,79.6474,356057.0
2020-11-03 09:30:00,104.41,104.47,104.41,104.45,221563.0,79.8615,79.9074,79.8615,79.8921,221563.0
2020-11-03 09:35:00,104.45,104.46,104.43,104.45,137053.0,79.8921,79.8998,79.8768,79.8921,137053.0
2020-11-03 09:40:00,104.44,104.47,104.44,104.47,158518.0,79.8845,79.9074,79.8845,79.9074,158518.0
2020-11-03 09:45:00,104.47,104.5,104.46,104.5,433561.0,79.9074,79.9304,79.8998,79.9304,433561.0
2020-11-03 09:50:00,104.5,104.56,104.5,104.56,281649.0,79.9304,79.9763,79.9304,79.9763,281649.0
2020-11-03 09:55:00,104.56,104.59,104.55,104.59,172784.0,79.9763,79.9992,79.9686,79.9992,172784.0
2020-11-03 10:00:00,104.59,104.68,104.58,104.68,221253.0,79.9992,80.0681,79.9916,80.0681,221253.0
2020-11-03 10:05:00,104.69,104.76,104.68,104.73,122876.0,80.0757,80.1292,80.0681,80.1063,122876.0
2020-11-03 10:10:00,104.73,104.75,104.68,104.71,115042.0,80.1063,80.1216,80.0681,80.091,115042.0
2020-11-03 10:15:00,104.71,104.79,104.7,104.78,181487.0,80.091,80.1522,80.0834,80.1445,181487.0
2020-11-03 10:20:00,104.77,104.78,104.73,104.77,201869.0,80.1369,80.1445,80.1063,80.1369,201869.0
2020-11-03 10:25:00,104.76,104.8,104.76,104.77,246070.0,80.1292,80.1598,80.1292,80.1369,246070.0
2020-11-03 10:30:00,104.78,104.8,104.73,104.74,232396.0,80.1445,80.1598,80.1063,80.114,232396.0
2020-11-03 10:35:00,104.74,104.82,104.73,104.78,345511.0,80.114,80.1751,80.1063,80.1445,345511.0
2020-11-03 10:40:00,104.78,104.78,104.71,104.72,229949.0,80.1445,80.1445,80.091,80.0987,229949.0
2020-11-03 10:45:00,104.72,104.76,104.72,104.75,143647.0,80.0987,80.1292,80.0987,80.1216,143647.0
2020-11-03 10:50:00,104.74,104.74,104.69,104.69,53817.0,80.114,80.114,80.0757,80.0757,53817.0
2020-11-03 10:55:00,104.69,104.71,104.65,104.67,80732.0,80.0757,80.091,80.0451,80.0604,80732.0
2020-11-03 11:00:00,104.69,104.76,104.69,104.75,189309.0,80.0757,80.1292,80.0757,80.1216,189309.0
2020-11-03 11:05:00,104.76,104.77,104.74,104.76,101974.0,80.1292,80.1369,80.114,80.1292,101974.0
2020-11-03 11:10:00,104.77,104.77,104.74,104.75,20862.0,80.1369,80.1369,80.114,80.1216,20862.0
2020-11-03 11:15:00,104.75,104.76,104.74,104.75,58990.0,80.1216,80.1292,80.114,80.1216,58990.0
2020-11-03 11:20:00,104.76,104.76,104.72,104.73,54747.0,80.1292,80.1292,80.0987,80.1063,54747.0
2020-11-03 11:25:00,104.74,104.75,104.73,104.73,37245.0,80.114,80.1216,80.1063,80.1063,37245.0
2020-11-03 11:30:00,104.73,104.75,104.72,104.74,65755.0,80.1063,80.1216,80.0987,80.114,65755.0
2020-11-03 11:35:00,104.75,104.76,104.74,104.75,134622.0,80.1216,80.1292,80.114,80.1216,134622.0
2020-11-03 11:40:00,104.75,104.76,104.74,104.75,104303.0,80.1216,80.1292,80.114,80.1216,104303.0
2020-11-03 11:45:00,104.74,104.76,104.74,104.74,33739.0,80.114,80.1292,80.114,80.114,33739.0
2020-11-03 11:50:00,104.74,104.75,104.74,104.74,9088.0,80.114,80.1216,80.114,80.114,9088.0
2020-11-03 11:55:00,104.74,104.74,104.67,104.7,153172.0,80.114,80.114,80.0604,80.0834,153172.0
2020-11-03 12:00:00,104.7,104.71,104.65,104.65,73307.0,80.0834,80.091,80.0451,80.0451,73307.0
2020-11-03 12:05:00,104.66,104.68,104.64,104.68,74631.0,80.0528,80.0681,80.0375,80.0681,74631.0
2020-11-03 12:10:00,104.67,104.69,104.66,104.69,15322.0,80.0604,80.0757,80.0528,80.0757,15322.0
2020-11-03 12:15:00,104.69,104.7,104.68,104.68,6925.0,80.0757,80.0834,80.0681,80.0681,6925.0
2020-11-03 12:20:00,104.69,104.7,104.68,104.69,52267.0,80.0757,80.0834,80.0681,80.0757,52267.0
2020-11-03 12:25:00,104.68,104.68,104.62,104.65,59955.0,80.0681,80.0681,80.0222,80.0451,59955.0
2020-11-03 12:30:00,104.64,104.66,104.64,104.66,63162.0,80.0375,80.0528,80.0375,80.0528,63162.0
2020-11-03 12:35:00,104.66,104.66,104.64,104.65,63571.0,80.0528,80.0528,80.0375,80.0451,63571.0
2020-11-03 12:40:00,104.66,104.66,104.64,104.65,7967.0,80.0528,80.0528,80.0375,80.0451,7967.0
2020-11-03 12:45:00,104.65,104.65,104.64,104.64,23922.0,80.0451,80.0451,80.0375,80.0375,23922.0
2020-11-03 12:50:00,104.65,104.65,104.6,104.62,30066.0,80.0451,80.0451,80.0069,80.0222,30066.0
2020-11-03 12:55:00,104.61,104.61,104.58,104.6,4827.0,80.0145,80.0145,79.9916,80.0069,4827.0
2020-11-03 13:00:00,104.61,104.61,104.6,104.61,7779.0,80.0145,80.0145,80.0069,80.0145,7779.0
2020-11-03 13:05:00,104.61,104.61,104.6,104.61,6465.0,80.0145,80.0145,80.0069,80.0145,6465.0
2020-11-03 13:10:00,104.6,104.61,104.6,104.61,5900.0,80.0069,80.0145,80.0069,80.0145,5900.0
2020-11-03 13:15:00,104.61,104.61,104.57,104.57,50615.0,80.0145,80.0145,79.9839,79.9839,50615.0
2020-11-03 13:20:00,104.57,104.57,104.49,104.57,35197.0,79.9839,79.9839,79.9227,79.9839,35197.0
2020-11-03 13:25:00,104.57,104.58,104.54,104.56,110608.0,79.9839,79.9916,79.961,79.9763,110608.0
2020-11-03 13:30:00,104.56,104.6,104.56,104.59,68216.0,79.9763,80.0069,79.9763,79.9992,68216.0
2020-11-03 13:35:00,104.6,104.6,104.54,104.57,53007.0,80.0069,80.0069,79.961,79.9839,53007.0
2020-11-03 13:40:00,104.55,104.58,104.54,104.58,39959.0,79.9686,79.9916,79.961,79.9916,39959.0
2020-11-03 13:45:00,104.58,104.58,104.54,104.54,36964.0,79.9916,79.9916,79.961,79.961,36964.0
2020-11-03 13:50:00,104.55,104.56,104.52,104.53,23053.0,79.9686,79.9763,79.9457,79.9533,23053.0
2020-11-03 13:55:00,104.53,104.53,104.49,104.52,209506.0,79.9533,79.9533,79.9227,79.9457,209506.0
2020-11-03 14:00:00,104.52,104.56,104.5,104.56,76839.0,79.9457,79.9763,79.9304,79.9763,76839.0
2020-11-03 14:05:00,104.56,104.57,104.54,104.56,166482.0,79.9763,79.9839,79.961,79.9763,166482.0
2020-11-03 14:10:00,104.56,104.59,104.56,104.58,69147.0,79.9763,79.9992,79.9763,79.9916,69147.0
2020-11-03 14:15:00,104.59,104.61,104.55,104.57,101654.0,79.9992,80.0145,79.9686,79.9839,101654.0
2020-11-03 14:20:00,104.57,104.58,104.54,104.55,17556.0,79.9839,79.9916,79.961,79.9686,17556.0
2020-11-03 14:25:00,104.55,104.57,104.55,104.56,7380.0,79.9686,79.9839,79.9686,79.9763,7380.0
2020-11-03 14:30:00,104.55,104.6,104.53,104.6,65780.0,79.9686,80.0069,79.9533,80.0069,65780.0
2020-11-03 14:35:00,104.6,104.63,104.6,104.63,82905.0,80.0069,80.0298,80.0069,80.0298,82905.0
2020-11-03 14:40:00,104.63,104.66,104.62,104.65,155143.0,80.0298,80.0528,80.0222,80.0451,155143.0
2020-11-03 14:45:00,104.65,104.68,104.63,104.67,129409.0,80.0451,80.0681,80.0298,80.0604,129409.0
2020-11-03 14:50:00,104.67,104.67,104.66,104.67,116522.0,80.0604,80.0604,80.0528,80.0604,116522.0
2020-11-03 14:55:00,104.67,104.69,104.66,104.69,127788.0,80.0604,80.0757,80.0528,80.0757,127788.0
2020-11-03 15:00:00,104.69,104.71,104.67,104.71,139269.0,80.0757,80.091,80.0604,80.091,139269.0
2020-11-03 15:05:00,104.7,104.71,104.68,104.69,152009.0,80.0834,80.091,80.0681,80.0757,152009.0
2020-11-03 15:10:00,104.69,104.74,104.69,104.72,373515.0,80.0757,80.114,80.0757,80.0987,373515.0
2020-11-03 15:15:00,104.72,104.76,104.72,104.76,486018.0,80.0987,80.1292,80.0987,80.1292,486018.0
2020-11-03 15:20:00,104.76,104.81,104.75,104.81,389765.0,80.1292,80.1675,80.1216,80.1675,389765.0
2020-11-03 15:25:00,104.81,104.86,104.8,104.84,256067.0,80.1675,80.2057,80.1598,80.1904,256067.0
2020-11-03 15:30:00,104.84,104.94,104.84,104.94,254885.0,80.1904,80.2669,80.1904,80.2669,254885.0
2020-11-03 15:35:00,104.94,105.04,104.93,105.04,348951.0,80.2669,80.3434,80.2593,80.3434,348951.0
2020-11-03 15:40:00,105.04,105.07,104.98,105.03,298256.0,80.3434,80.3664,80.2975,80.3358,298256.0
2020-11-03 15:45:00,105.02,105.09,105.02,105.09,436125.0,80.3281,80.3817,80.3281,80.3817,436125.0
2020-11-03 15:50:00,105.08,105.1,105.05,105.09,299897.0,80.374,80.3893,80.3511,80.3817,299897.0
2020-11-03 15:55:00,105.09,105.11,105.04,105.09,1002642.0,80.3817,80.397,80.3434,80.3817,1002642.0
2020-11-04 09:30:00,105.48,105.52,105.42,105.51,211056.0,80.68,80.7106,80.6341,80.7029,211056.0
2020-11-04 09:35:00,105.51,105.56,105.5,105.51,359772.0,80.7029,80.7412,80.6953,80.7029,359772.0
2020-11-04 09:40:00,105.51,105.57,105.49,105.57,340262.0,80.7029,80.7488,80.6876,80.7488,340262.0
2020-11-04 09:45:00,105.57,105.7,105.55,105.68,353086.0,80.7488,80.8482,80.7335,80.8329,353086.0
2020-11-04 09:50:00,105.68,105.68,105.61,105.62,170643.0,80.8329,80.8329,80.7794,80.787,170643.0
2020-11-04 09:55:00,105.62,105.75,105.61,105.75,196080.0,80.787,80.8865,80.7794,80.8865,196080.0
2020-11-04 10:00:00,105.76,105.89,105.73,105.88,202826.0,80.8941,80.9936,80.8712,80.9859,202826.0
2020-11-04 10:05:00,105.88,105.97,105.85,105.95,162483.0,80.9859,81.0548,80.963,81.0395,162483.0
2020-11-04 10:10:00,105.97,106.07,105.95,106.05,115294.0,81.0548,81.1312,81.0395,81.1159,115294.0
2020-11-04 10:15:00,106.05,106.25,106.01,106.24,311476.0,81.1159,81.2689,81.0854,81.2613,311476.0
2020-11-04 10:20:00,106.25,106.32,106.18,106.28,176136.0,81.2689,81.3225,81.2154,81.2919,176136.0
2020-11-04 10:25:00,106.27,106.29,106.08,106.09,162976.0,81.2842,81.2995,81.1389,81.1465,162976.0
2020-11-04 10:30:00,106.09,106.15,106.09,106.14,177394.0,81.1465,81.1924,81.1465,81.1848,177394.0
2020-11-04 10:35:00,106.14,106.14,106.0,106.03,296260.0,81.1848,81.1848,81.0777,81.1007,296260.0
2020-11-04 10:40:00,106.03,106.06,106.0,106.03,140839.0,81.1007,81.1236,81.0777,81.1007,140839.0
2020-11-04 10:45:00,106.04,106.1,106.01,106.07,88796.0,81.1083,81.1542,81.0854,81.1312,88796.0
2020-11-04 10:50:00,106.08,106.18,106.06,106.17,134962.0,81.1389,81.2154,81.1236,81.2077,134962.0
2020-11-04 10:55:00,106.17,106.24,106.16,106.24,107999.0,81.2077,81.2613,81.2001,81.2613,107999.0
2020-11-04 11:00:00,106.23,106.29,106.22,106.22,134713.0,81.2536,81.2995,81.246,81.246,134713.0
2020-11-04 11:05:00,106.22,106.23,106.14,106.14,51806.0,81.246,81.2536,81.1848,81.1848,51806.0
2020-11-04 11:10:00,106.14,106.14,106.03,106.05,834824.0,81.1848,81.1848,81.1007,81.1159,834824.0
2020-11-04 11:15:00,106.06,106.07,106.01,106.06,330563.0,81.1236,81.1312,81.0854,81.1236,330563.0
2020-11-04 11:20:00,106.06,106.07,106.04,106.07,296339.0,81.1236,81.1312,81.1083,81.1312,296339.0
2020-11-04 11:25:00,106.07,106.07,106.04,106.05,112164.0,81.1312,81.1312,81.1083,81.1159,112164.0
2020-11-04 11:30:00,106.05,106.07,106.04,106.07,198095.0,81.1159,81.1312,81.1083,81.1312,198095.0
2020-11-04 11:35:00,106.07,106.09,106.06,106.09,87533.0,81.1312,81.1465,81.1236,81.1465,87533.0
2020-11-04 11:40:00,106.09,106.1,106.06,106.06,60934.0,81.1465,81.1542,81.1236,81.1236,60934.0
2020-11-04 11:45:00,106.07,106.08,106.06,106.07,21406.0,81.1312,81.1389,81.1236,81.1312,21406.0
2020-11-04 11:50:00,106.08,106.11,105.99,106.02,236266.0,81.1389,81.1618,81.0701,81.093,236266.0
2020-11-04 11:55:00,106.03,106.14,106.03,106.14,155925.0,81.1007,81.1848,81.1007,81.1848,155925.0
2020-11-04 12:00:00,106.14,106.18,106.13,106.17,99151.0,81.1848,81.2154,81.1771,81.2077,99151.0
2020-11-04 12:05:00,106.17,106.19,106.16,106.19,530406.0,81.2077,81.223,81.2001,81.223,530406.0
2020-11-04 12:10:00,106.19,106.21,106.18,106.21,92235.0,81.223,81.2383,81.2154,81.2383,92235.0
2020-11-04 12:15:00,106.21,106.23,106.19,106.2,133679.0,81.2383,81.2536,81.223,81.2307,133679.0
2020-11-04 12:20:00,106.2,106.22,106.18,106.22,231938.0,81.2307,81.246,81.2154,81.246,231938.0
2020-11-04 12:25:00,106.21,106.21,106.16,106.19,114571.0,81.2383,81.2383,81.2001,81.223,114571.0
2020-11-04 12:30:00,106.19,106.2,106.18,106.2,85406.0,81.223,81.2307,81.2154,81.2307,85406.0
2020-11-04 12:35:00,106.2,106.22,106.17,106.22,92853.0,81.2307,81.246,81.2077,81.246,92853.0
2020-11-04 12:40:00,106.22,106.23,106.15,106.19,210216.0,81.246,81.2536,81.1924,81.223,210216.0
2020-11-04 12:45:00,106.19,106.19,106.12,106.16,94227.0,81.223,81.223,81.1695,81.2001,94227.0
2020-11-04 12:50:00,106.16,106.17,106.05,106.06,135187.0,81.2001,81.2077,81.1159,81.1236,135187.0
2020-11-04 12:55:00,106.06,106.1,106.05,106.07,157042.0,81.1236,81.1542,81.1159,81.1312,157042.0
2020-11-04 13:00:00,106.07,106.08,106.04,106.05,49563.0,81.1312,81.1389,81.1083,81.1159,49563.0
2020-11-04 13:05:00,106.05,106.06,105.99,106.0,82172.0,81.1159,81.1236,81.0701,81.0777,82172.0
2020-11-04 13:10:00,106.01,106.05,106.0,106.04,56822.0,81.0854,81.1159,81.0777,81.1083,56822.0
2020-11-04 13:15:00,106.04,106.05,106.02,106.03,83237.0,81.1083,81.1159,81.093,81.1007,83237.0
2020-11-04 13:20:00,106.03,106.04,106.01,106.02,47778.0,81.1007,81.1083,81.0854,81.093,47778.0
2020-11-04 13:25:00,106.02,106.03,105.94,105.95,78363.0,81.093,81.1007,81.0318,81.0395,78363.0
2020-11-04 13:30:00,105.95,106.05,105.93,106.05,139616.0,81.0395,81.1159,81.0242,81.1159,139616.0
2020-11-04 13:35:00,106.04,106.09,106.02,106.06,86983.0,81.1083,81.1465,81.093,81.1236,86983.0
2020-11-04 13:40:00,106.05,106.06,105.93,105.94,107190.0,81.1159,81.1236,81.0242,81.0318,107190.0
2020-11-04 13:45:00,105.95,105.98,105.93,105.96,116630.0,81.0395,81.0624,81.0242,81.0471,116630.0
2020-11-04 13:50:00,105.96,106.0,105.94,105.98,81999.0,81.0471,81.0777,81.0318,81.0624,81999.0
2020-11-04 13:55:00,105.98,106.03,105.97,105.99,27258.0,81.0624,81.1007,81.0548,81.0701,27258.0
2020-11-04 14:00:00,105.99,106.08,105.98,105.98,72337.0,81.0701,81.1389,81.0624,81.0624,72337.0
2020-11-04 14:05:00,105.98,106.0,105.96,105.98,346430.0,81.0624,81.0777,81.0471,81.0624,346430.0
2020-11-04 14:10:00,105.98,105.99,105.95,105.97,50513.0,81.0624,81.0701,81.0395,81.0548,50513.0
2020-11-04 14:15:00,105.96,105.97,105.92,105.95,67132.0,81.0471,81.0548,81.0165,81.0395,67132.0
2020-11-04 14:20:00,105.95,105.98,105.94,105.96,96865.0,81.0395,81.0624,81.0318,81.0471,96865.0
2020-11-04 14:25:00,105.95,105.96,105.87,105.88,124268.0,81.0395,81.0471,80.9783,80.9859,124268.0
2020-11-04 14:30:00,105.88,105.9,105.8,105.9,150997.0,80.9859,81.0012,80.9247,81.0012,150997.0
2020-11-04 14:35:00,105.9,105.97,105.9,105.94,123386.0,81.0012,81.0548,81.0012,81.0318,123386.0
2020-11-04 14:40:00,105.92,105.95,105.9,105.93,108897.0,81.0165,81.0395,81.0012,81.0242,108897.0
2020-11-04 14:45:00,105.94,105.99,105.93,105.95,93619.0,81.0318,81.0701,81.0242,81.0395,93619.0
2020-11-04 14:50:00,105.95,105.99,105.95,105.98,80202.0,81.0395,81.0701,81.0395,81.0624,80202.0
2020-11-04 14:55:00,105.98,105.99,105.95,105.97,94585.0,81.0624,81.0701,81.0395,81.0548,94585.0
2020-11-04 15:00:00,105.96,106.0,105.94,105.95,115786.0,81.0471,81.0777,81.0318,81.0395,115786.0
2020-11-04 15:05:00,105.94,105.96,105.9,105.94,315076.0,81.0318,81.0471,81.0012,81.0318,315076.0
2020-11-04 15:10:00,105.94,105.98,105.92,105.98,253725.0,81.0318,81.0624,81.0165,81.0624,253725.0
2020-11-04 15:15:00,105.97,106.0,105.94,105.95,186271.0,81.0548,81.0777,81.0318,81.0395,186271.0
2020-11-04 15:20:00,105.94,105.96,105.89,105.94,130593.0,81.0318,81.0471,80.9936,81.0318,130593.0
2020-11-04 15:25:00,105.94,105.94,105.85,105.86,57827.0,81.0318,81.0318,80.963,80.9706,57827.0
2020-11-04 15:30:00,105.86,105.94,105.84,105.9,167602.0,80.9706,81.0318,80.9553,81.0012,167602.0
2020-11-04 15:35:00,105.9,105.95,105.87,105.91,149718.0,81.0012,81.0395,80.9783,81.0089,149718.0
2020-11-04 15:40:00,105.92,105.92,105.86,105.92,272572.0,81.0165,81.0165,80.9706,81.0165,272572.0
2020-11-04 15:45:00,105.91,106.0,105.89,105.98,483301.0,81.0089,81.0777,80.9936,81.0624,483301.0
2020-11-04 15:50:00,105.97,106.05,105.96,106.03,388039.0,81.0548,81.1159,81.0471,81.1007,388039.0
2020-11-04 15:55:00,106.03,106.06,105.97,106.02,644073.0,81.1007,81.1236,81.0548,81.093,644073.0
2020-11-05 09:30:00,106.6,106.67,106.53,106.64,191390.0,81.5366,81.5902,81.4831,81.5672,191390.0
2020-11-05 09:35:00,106.63,106.64,106.58,106.59,322020.0,81.5596,81.5672,81.5213,81.529,322020.0
2020-11-05 09:40:00,106.59,106.6,106.43,106.44,189722.0,81.529,81.5366,81.4066,81.4143,189722.0
2020-11-05 09:45:00,106.45,106.63,106.44,106.6,129567.0,81.4219,81.5596,81.4143,81.5366,129567.0
2020-11-05 09:50:00,106.59,106.68,106.59,106.65,237017.0,81.529,81.5978,81.529,81.5749,237017.0
2020-11-05 09:55:00,106.66,106.68,106.6,106.6,96485.0,81.5825,81.5978,81.5366,81.5366,96485.0
2020-11-05 10:00:00,106.6,106.63,106.55,106.62,75511.0,81.5366,81.5596,81.4984,81.5519,75511.0
2020-11-05 10:05:00,106.62,106.67,106.61,106.67,73307.0,81.5519,81.5902,81.5443,81.5902,73307.0
2020-11-05 10:10:00,106.67,106.73,106.66,106.73,368439.0,81.5902,81.6361,81.5825,81.6361,368439.0
2020-11-05 10:15:00,106.73,106.8,106.72,106.8,163913.0,81.6361,81.6896,81.6284,81.6896,163913.0
2020-11-05 10:20:00,106.79,106.8,106.72,106.75,83139.0,81.682,81.6896,81.6284,81.6514,83139.0
2020-11-05 10:25:00,106.76,106.77,106.69,106.72,190399.0,81.659,81.6667,81.6055,81.6284,190399.0
2020-11-05 10:30:00,106.71,106.76,106.67,106.75,90922.0,81.6208,81.659,81.5902,81.6514,90922.0
2020-11-05 10:35:00,106.75,106.78,106.7,106.72,128924.0,81.6514,81.6743,81.6131,81.6284,128924.0
2020-11-05 10:40:00,106.73,106.78,106.72,106.74,84556.0,81.6361,81.6743,81.6284,81.6437,84556.0
2020-11-05 10:45:00,106.75,106.75,106.68,106.72,148341.0,81.6514,81.6514,81.5978,81.6284,148341.0
2020-11-05 10:50:00,106.72,106.72,106.67,106.69,883796.0,81.6284,81.6284,81.5902,81.6055,883796.0
2020-11-05 10:55:00,106.69,106.71,106.67,106.71,63277.0,81.6055,81.6208,81.5902,81.6208,63277.0
2020-11-05 11:00:00,106.71,106.72,106.68,106.69,509315.0,81.6208,81.6284,81.5978,81.6055,509315.0
2020-11-05 11:05:00,106.68,106.69,106.61,106.61,69042.0,81.5978,81.6055,81.5443,81.5443,69042.0
2020-11-05 11:10:00,106.61,106.61,106.47,106.54,150840.0,81.5443,81.5443,81.4372,81.4907,150840.0
2020-11-05 11:15:00,106.54,106.6,106.53,106.6,642269.0,81.4907,81.5366,81.4831,81.5366,642269.0
2020-11-05 11:20:00,106.6,106.6,106.55,106.55,33583.0,81.5366,81.5366,81.4984,81.4984,33583.0
2020-11-05 11:25:00,106.55,106.55,106.53,106.55,51479.0,81.4984,81.4984,81.4831,81.4984,51479.0
2020-11-05 11:30:00,106.55,106.56,106.5,106.51,90977.0,81.4984,81.506,81.4601,81.4678,90977.0
2020-11-05 11:35:00,106.51,106.51,106.41,106.44,90483.0,81.4678,81.4678,81.3913,81.4143,90483.0
2020-11-05 11:40:00,106.44,106.45,106.38,106.42,120136.0,81.4143,81.4219,81.3684,81.399,120136.0
2020-11-05 11:45:00,106.43,106.48,106.42,106.48,59263.0,81.4066,81.4448,81.399,81.4448,59263.0
2020-11-05 11:50:00,106.48,106.48,106.4,106.42,93306.0,81.4448,81.4448,81.3837,81.399,93306.0
2020-11-05 11:55:00,106.42,106.42,106.38,106.41,57282.0,81.399,81.399,81.3684,81.3913,57282.0
2020-11-05 12:00:00,106.41,106.42,106.39,106.41,138406.0,81.3913,81.399,81.376,81.3913,138406.0
2020-11-05 12:05:00,106.41,106.43,106.39,106.43,64081.0,81.3913,81.4066,81.376,81.4066,64081.0
2020-11-05 12:10:00,106.43,106.45,106.41,106.42,54832.0,81.4066,81.4219,81.3913,81.399,54832.0
2020-11-05 12:15:00,106.42,106.43,106.32,106.32,53803.0,81.399,81.4066,81.3225,81.3225,53803.0
2020-11-05 12:20:00,106.32,106.35,106.26,106.3,57674.0,81.3225,81.3454,81.2766,81.3072,57674.0
2020-11-05 12:25:00,106.31,106.39,106.25,106.38,71046.0,81.3148,81.376,81.2689,81.3684,71046.0
2020-11-05 12:30:00,106.39,106.45,106.38,106.41,115385.0,81.376,81.4219,81.3684,81.3913,115385.0
2020-11-05 12:35:00,106.43,106.47,106.42,106.44,30487.0,81.4066,81.4372,81.399,81.4143,30487.0
2020-11-05 12:40:00,106.44,106.45,106.38,106.42,104290.0,81.4143,81.4219,81.3684,81.399,104290.0
2020-11-05 12:45:00,106.42,106.47,106.42,106.44,97050.0,81.399,81.4372,81.399,81.4143,97050.0
2020-11-05 12:50:00,106.45,106.46,106.43,106.44,20559.0,81.4219,81.4296,81.4066,81.4143,20559.0
2020-11-05 12:55:00,106.44,106.46,106.43,106.45,60371.0,81.4143,81.4296,81.4066,81.4219,60371.0
2020-11-05 13:00:00,106.46,106.5,106.45,106.48,111234.0,81.4296,81.4601,81.4219,81.4448,111234.0
2020-11-05 13:05:00,106.47,106.49,106.41,106.43,79583.0,81.4372,81.4525,81.3913,81.4066,79583.0
2020-11-05 13:10:00,106.43,106.45,106.33,106.36,90822.0,81.4066,81.4219,81.3301,81.3531,90822.0
2020-11-05 13:15:00,106.36,106.46,106.35,106.45,183022.0,81.3531,81.4296,81.3454,81.4219,183022.0
2020-11-05 13:20:00,106.46,106.51,106.45,106.5,66400.0,81.4296,81.4678,81.4219,81.4601,66400.0
2020-11-05 13:25:00,106.5,106.53,106.5,106.52,32154.0,81.4601,81.4831,81.4601,81.4754,32154.0
2020-11-05 13:30:00,106.53,106.56,106.5,106.54,94920.0,81.4831,81.506,81.4601,81.4907,94920.0
2020-11-05 13:35:00,106.55,106.56,106.54,106.56,77873.0,81.4984,81.506,81.4907,81.506,77873.0
2020-11-05 13:40:00,106.56,106.57,106.54,106.56,123865.0,81.506,81.5137,81.4907,81.506,123865.0
2020-11-05 13:45:00,106.55,106.56,106.54,106.55,84810.0,81.4984,81.506,81.4907,81.4984,84810.0
2020-11-05 13:50:00,106.55,106.55,106.54,106.55,94007.0,81.4984,81.4984,81.4907,81.4984,94007.0
2020-11-05 13:55:00,106.55,106.55,106.54,106.55,89623.0,81.4984,81.4984,81.4907,81.4984,89623.0
2020-11-05 14:00:00,106.55,106.64,106.55,106.62,249857.0,81.4984,81.5672,81.4984,81.5519,249857.0
2020-11-05 14:05:00,106.63,106.64,106.6,106.6,146010.0,81.5596,81.5672,81.5366,81.5366,146010.0
2020-11-05 14:10:00,106.6,106.61,106.58,106.6,184069.0,81.5366,81.5443,81.5213,81.5366,184069.0
2020-11-05 14:15:00,106.61,106.63,106.61,106.63,119990.0,81.5443,81.5596,81.5443,81.5596,119990.0
2020-11-05 14:20:00,106.62,106.63,106.6,106.61,211736.0,81.5519,81.5596,81.5366,81.5443,211736.0
2020-11-05 14:25:00,106.61,106.63,106.6,106.63,98728.0,81.5443,81.5596,81.5366,81.5596,98728.0
2020-11-05 14:30:00,106.63,106.63,106.62,106.63,76829.0,81.5596,81.5596,81.5519,81.5596,76829.0
2020-11-05 14:35:00,106.63,106.63,106.59,106.6,285179.0,81.5596,81.5596,81.529,81.5366,285179.0
2020-11-05 14:40:00,106.61,106.64,106.61,106.63,153619.0,81.5443,81.5672,81.5443,81.5596,153619.0
2020-11-05 14:45:00,106.63,106.64,106.6,106.61,62726.0,81.5596,81.5672,81.5366,81.5443,62726.0
2020-11-05 14:50:00,106.61,106.61,106.57,106.6,76928.0,81.5443,81.5443,81.5137,81.5366,76928.0
2020-11-05 14:55:00,106.59,106.63,106.58,106.63,91085.0,81.529,81.5596,81.5213,81.5596,91085.0
2020-11-05 15:00:00,106.62,106.64,106.62,106.63,64802.0,81.5519,81.5672,81.5519,81.5596,64802.0
2020-11-05 15:05:00,106.63,106.66,106.63,106.66,98084.0,81.5596,81.5825,81.5596,81.5825,98084.0
2020-11-05 15:10:00,106.65,106.66,106.57,106.59,137205.0,81.5749,81.5825,81.5137,81.529,137205.0
2020-11-05 15:15:00,106.6,106.62,106.55,106.6,88211.0,81.5366,81.5519,81.4984,81.5366,88211.0
2020-11-05 15:20:00,106.6,106.63,106.59,106.62,106582.0,81.5366,81.5596,81.529,81.5519,106582.0
2020-11-05 15:25:00,106.62,106.62,106.6,106.61,68301.0,81.5519,81.5519,81.5366,81.5443,68301.0
2020-11-05 15:30:00,106.61,106.62,106.53,106.53,112145.0,81.5443,81.5519,81.4831,81.4831,112145.0
2020-11-05 15:35:00,106.52,106.53,106.44,106.47,360713.0,81.4754,81.4831,81.4143,81.4372,360713.0
2020-11-05 15:40:00,106.47,106.52,106.47,106.52,136281.0,81.4372,81.4754,81.4372,81.4754,136281.0
2020-11-05 15:45:00,106.51,106.51,106.46,106.5,179744.0,81.4678,81.4678,81.4296,81.4601,179744.0
2020-11-05 15:50:00,106.5,106.52,106.44,106.47,272295.0,81.4601,81.4754,81.4143,81.4372,272295.0
2020-11-05 15:55:00,106.46,106.48,106.42,106.46,687065.0,81.4296,81.4448,81.399,81.4296,687065.0
2020-11-06 09:30:00,106.46,106.46,106.3,106.38,144462.0,81.4296,81.4296,81.3072,81.3684,144462.0
2020-11-06 09:35:00,106.37,106.38,106.25,106.25,84928.0,81.3607,81.3684,81.2689,81.2689,84928.0
2020-11-06 09:40:00,106.24,106.26,106.19,106.25,73761.0,81.2613,81.2766,81.223,81.2689,73761.0
2020-11-06 09:45:00,106.24,106.28,106.22,106.24,66164.0,81.2613,81.2919,81.246,81.2613,66164.0
2020-11-06 09:50:00,106.24,106.32,106.22,106.32,81689.0,81.2613,81.3225,81.246,81.3225,81689.0
2020-11-06 09:55:00,106.32,106.33,106.24,106.3,85966.0,81.3225,81.3301,81.2613,81.3072,85966.0
2020-11-06 10:00:00,106.3,106.34,106.22,106.24,67320.0,81.3072,81.3378,81.246,81.2613,67320.0
2020-11-06 10:05:00,106.24,106.33,106.23,106.31,59164.0,81.2613,81.3301,81.2536,81.3148,59164.0
2020-11-06 10:10:00,106.31,106.35,106.3,106.35,38701.0,81.3148,81.3454,81.3072,81.3454,38701.0
2020-11-06 10:15:00,106.34,106.34,106.32,106.33,18792.0,81.3378,81.3378,81.3225,81.3301,18792.0
2020-11-06 10:20:00,106.33,106.33,106.3,106.32,30641.0,81.3301,81.3301,81.3072,81.3225,30641.0
2020-11-06 10:25:00,106.32,106.35,106.31,106.33,52673.0,81.3225,81.3454,81.3148,81.3301,52673.0
2020-11-06 10:30:00,106.33,106.34,106.29,106.3,32032.0,81.3301,81.3378,81.2995,81.3072,32032.0
2020-11-06 10:35:00,106.3,106.35,106.3,106.31,42121.0,81.3072,81.3454,81.3072,81.3148,42121.0
2020-11-06 10:40:00,106.31,106.35,106.3,106.34,13564.0,81.3148,81.3454,81.3072,81.3378,13564.0
2020-11-06 10:45:00,106.34,106.36,106.31,106.33,242035.0,81.3378,81.3531,81.3148,81.3301,242035.0
2020-11-06 10:50:00,106.34,106.4,106.33,106.4,84851.0,81.3378,81.3837,81.3301,81.3837,84851.0
2020-11-06 10:55:00,106.39,106.4,106.26,106.31,127870.0,81.376,81.3837,81.2766,81.3148,127870.0
2020-11-06 11:00:00,106.31,106.48,106.28,106.47,229347.0,81.3148,81.4448,81.2919,81.4372,229347.0
2020-11-06 11:05:00,106.47,106.48,106.43,106.47,73940.0,81.4372,81.4448,81.4066,81.4372,73940.0
2020-11-06 11:10:00,106.47,106.47,106.38,106.4,58763.0,81.4372,81.4372,81.3684,81.3837,58763.0
2020-11-06 11:15:00,106.41,106.43,106.39,106.4,109360.0,81.3913,81.4066,81.376,81.3837,109360.0
2020-11-06 11:20:00,106.4,106.41,106.39,106.4,65771.0,81.3837,81.3913,81.376,81.3837,65771.0
2020-11-06 11:25:00,106.4,106.4,106.37,106.39,124176.0,81.3837,81.3837,81.3607,81.376,124176.0
2020-11-06 11:30:00,106.4,106.41,106.39,106.4,74606.0,81.3837,81.3913,81.376,81.3837,74606.0
2020-11-06 11:35:00,106.41,106.42,106.4,106.42,77753.0,81.3913,81.399,81.3837,81.399,77753.0
2020-11-06 11:40:00,106.42,106.45,106.41,106.44,44401.0,81.399,81.4219,81.3913,81.4143,44401.0
2020-11-06 11:45:00,106.44,106.45,106.43,106.44,15568.0,81.4143,81.4219,81.4066,81.4143,15568.0
2020-11-06 11:50:00,106.44,106.47,106.44,106.45,28420.0,81.4143,81.4372,81.4143,81.4219,28420.0
2020-11-06 11:55:00,106.45,106.45,106.41,106.43,85122.0,81.4219,81.4219,81.3913,81.4066,85122.0
2020-11-06 12:00:00,106.44,106.44,106.41,106.42,31178.0,81.4143,81.4143,81.3913,81.399,31178.0
2020-11-06 12:05:00,106.42,106.43,106.41,106.43,22442.0,81.399,81.4066,81.3913,81.4066,22442.0
2020-11-06 12:10:00,106.42,106.44,106.4,106.41,34948.0,81.399,81.4143,81.3837,81.3913,34948.0
2020-11-06 12:15:00,106.4,106.4,106.37,106.39,73978.0,81.3837,81.3837,81.3607,81.376,73978.0
2020-11-06 12:20:00,106.39,106.4,106.37,106.38,31627.0,81.376,81.3837,81.3607,81.3684,31627.0
2020-11-06 12:25:00,106.38,106.4,106.38,106.4,23286.0,81.3684,81.3837,81.3684,81.3837,23286.0
2020-11-06 12:30:00,106.4,106.42,106.35,106.35,60755.0,81.3837,81.399,81.3454,81.3454,60755.0
2020-11-06 12:35:00,106.35,106.35,106.3,106.34,55043.0,81.3454,81.3454,81.3072,81.3378,55043.0
2020-11-06 12:40:00,106.34,106.34,106.3,106.31,34111.0,81.3378,81.3378,81.3072,81.3148,34111.0
2020-11-06 12:45:00,106.31,106.32,106.24,106.31,206370.0,81.3148,81.3225,81.2613,81.3148,206370.0
2020-11-06 12:50:00,106.31,106.31,106.21,106.23,118541.0,81.3148,81.3148,81.2383,81.2536,118541.0
2020-11-06 12:55:00,106.24,106.24,106.21,106.23,85005.0,81.2613,81.2613,81.2383,81.2536,85005.0
2020-11-06 13:00:00,106.24,106.26,106.21,106.24,60681.0,81.2613,81.2766,81.2383,81.2613,60681.0
2020-11-06 13:05:00,106.24,106.25,106.23,106.25,19573.0,81.2613,81.2689,81.2536,81.2689,19573.0
2020-11-06 13:10:00,106.25,106.27,106.24,106.25,22627.0,81.2689,81.2842,81.2613,81.2689,22627.0
2020-11-06 13:15:00,106.26,106.26,106.25,106.25,17100.0,81.2766,81.2766,81.2689,81.2689,17100.0
2020-11-06 13:20:00,106.25,106.25,106.23,106.24,45939.0,81.2689,81.2689,81.2536,81.2613,45939.0
2020-11-06 13:25:00,106.24,106.27,106.24,106.26,19260.0,81.2613,81.2842,81.2613,81.2766,19260.0
2020-11-06 13:30:00,106.26,106.26,106.22,106.23,32826.0,81.2766,81.2766,81.246,81.2536,32826.0
2020-11-06 13:35:00,106.23,106.25,106.22,106.23,21338.0,81.2536,81.2689,81.246,81.2536,21338.0
2020-11-06 13:40:00,106.22,106.23,106.21,106.21,41599.0,81.246,81.2536,81.2383,81.2383,41599.0
2020-11-06 13:45:00,106.22,106.22,106.2,106.21,37009.0,81.246,81.246,81.2307,81.2383,37009.0
2020-11-06 13:50:00,106.2,106.21,106.19,106.2,78078.0,81.2307,81.2383,81.223,81.2307,78078.0
2020-11-06 13:55:00,106.2,106.2,106.17,106.19,43509.0,81.2307,81.2307,81.2077,81.223,43509.0
2020-11-06 14:00:00,106.19,106.19,106.13,106.15,89154.0,81.223,81.223,81.1771,81.1924,89154.0
2020-11-06 14:05:00,106.15,106.16,106.13,106.15,21149.0,81.1924,81.2001,81.1771,81.1924,21149.0
2020-11-06 14:10:00,106.15,106.15,106.09,106.1,39257.0,81.1924,81.1924,81.1465,81.1542,39257.0
2020-11-06 14:15:00,106.1,106.16,106.09,106.14,176652.0,81.1542,81.2001,81.1465,81.1848,176652.0
2020-11-06 14:20:00,106.13,106.14,106.1,106.1,132705.0,81.1771,81.1848,81.1542,81.1542,132705.0
2020-11-06 14:25:00,106.11,106.13,106.09,106.12,29589.0,81.1618,81.1771,81.1465,81.1695,29589.0
2020-11-06 14:30:00,106.12,106.14,106.09,106.12,42798.0,81.1695,81.1848,81.1465,81.1695,42798.0
2020-11-06 14:35:00,106.11,106.11,106.06,106.07,170311.0,81.1618,81.1618,81.1236,81.1312,170311.0
2020-11-06 14:40:00,106.07,106.08,106.03,106.03,107858.0,81.1312,81.1389,81.1007,81.1007,107858.0
2020-11-06 14:45:00,106.04,106.06,106.04,106.06,77512.0,81.1083,81.1236,81.1083,81.1236,77512.0
2020-11-06 14:50:00,106.06,106.07,106.04,106.05,27743.0,81.1236,81.1312,81.1083,81.1159,27743.0
2020-11-06 14:55:00,106.05,106.05,106.0,106.03,43569.0,81.1159,81.1159,81.0777,81.1007,43569.0
2020-11-06 15:00:00,106.02,106.03,105.96,106.01,53959.0,81.093,81.1007,81.0471,81.0854,53959.0
2020-11-06 15:05:00,106.02,106.02,105.95,106.02,49842.0,81.093,81.093,81.0395,81.093,49842.0
2020-11-06 15:10:00,106.01,106.08,106.0,106.04,121326.0,81.0854,81.1389,81.0777,81.1083,121326.0
2020-11-06 15:15:00,106.04,106.06,106.03,106.05,103099.0,81.1083,81.1236,81.1007,81.1159,103099.0
2020-11-06 15:20:00,106.05,106.08,106.03,106.07,79621.0,81.1159,81.1389,81.1007,81.1312,79621.0
2020-11-06 15:25:00,106.08,106.08,106.06,106.06,30934.0,81.1389,81.1389,81.1236,81.1236,30934.0
2020-11-06 15:30:00,106.07,106.09,106.05,106.09,55723.0,81.1312,81.1465,81.1159,81.1465,55723.0
2020-11-06 15:35:00,106.09,106.12,106.08,106.12,53864.0,81.1465,81.1695,81.1389,81.1695,53864.0
2020-11-06 15:40:00,106.12,106.22,106.11,106.22,85717.0,81.1695,81.246,81.1618,81.246,85717.0
2020-11-06 15:45:00,106.22,106.24,106.21,106.23,54836.0,81.246,81.2613,81.2383,81.2536,54836.0
2020-11-06 15:50:00,106.23,106.24,106.2,106.2,123108.0,81.2536,81.2613,81.2307,81.2307,123108.0
2020-11-06 15:55:00,106.2,106.2,106.09,106.13,491623.0,81.2307,81.2307,81.1465,81.1771,491623.0
2020-11-09 09:30:00,108.05,108.09,107.95,108.01,271786.0,82.6457,82.6763,82.5692,82.6151,271786.0
2020-11-09 09:35:00,108.01,108.04,107.96,108.0,260408.0,82.6151,82.6381,82.5769,82.6075,260408.0
2020-11-09 09:40:00,108.0,108.02,107.94,107.97,201376.0,82.6075,82.6228,82.5616,82.5845,201376.0
2020-11-09 09:45:00,107.97,108.02,107.96,107.97,305623.0,82.5845,82.6228,82.5769,82.5845,305623.0
2020-11-09 09:50:00,107.97,107.97,107.78,107.79,171317.0,82.5845,82.5845,82.4392,82.4468,171317.0
2020-11-09 09:55:00,107.78,107.79,107.62,107.71,165051.0,82.4392,82.4468,82.3168,82.3857,165051.0
2020-11-09 10:00:00,107.71,107.82,107.7,107.79,203445.0,82.3857,82.4698,82.378,82.4468,203445.0
2020-11-09 10:05:00,107.79,107.8,107.67,107.69,91586.0,82.4468,82.4545,82.3551,82.3704,91586.0
2020-11-09 10:10:00,107.68,107.74,107.66,107.66,206965.0,82.3627,82.4086,82.3474,82.3474,206965.0
2020-11-09 10:15:00,107.66,107.76,107.65,107.76,49951.0,82.3474,82.4239,82.3398,82.4239,49951.0
2020-11-09 10:20:00,107.76,107.77,107.71,107.74,66808.0,82.4239,82.4315,82.3857,82.4086,66808.0
2020-11-09 10:25:00,107.75,107.76,107.73,107.74,101558.0,82.4163,82.4239,82.401,82.4086,101558.0
2020-11-09 10:30:00,107.73,107.77,107.72,107.76,238789.0,82.401,82.4315,82.3933,82.4239,238789.0
2020-11-09 10:35:00,107.76,107.76,107.65,107.67,99507.0,82.4239,82.4239,82.3398,82.3551,99507.0
2020-11-09 10:40:00,107.67,107.69,107.65,107.65,297068.0,82.3551,82.3704,82.3398,82.3398,297068.0
2020-11-09 10:45:00,107.66,107.67,107.62,107.66,334472.0,82.3474,82.3551,82.3168,82.3474,334472.0
2020-11-09 10:50:00,107.65,107.66,107.62,107.63,568116.0,82.3398,82.3474,82.3168,82.3245,568116.0
2020-11-09 10:55:00,107.63,107.64,107.58,107.58,294914.0,82.3245,82.3321,82.2862,82.2862,294914.0
2020-11-09 11:00:00,107.58,107.58,107.42,107.45,262542.0,82.2862,82.2862,82.1638,82.1868,262542.0
2020-11-09 11:05:00,107.45,107.51,107.43,107.51,112834.0,82.1868,82.2327,82.1715,82.2327,112834.0
2020-11-09 11:10:00,107.5,107.54,107.46,107.47,167158.0,82.225,82.2556,82.1944,82.2021,167158.0
2020-11-09 11:15:00,107.46,107.48,107.35,107.42,209512.0,82.1944,82.2097,82.1103,82.1638,209512.0
2020-11-09 11:20:00,107.42,107.42,107.34,107.38,165766.0,82.1638,82.1638,82.1026,82.1332,165766.0
2020-11-09 11:25:00,107.37,107.43,107.31,107.43,211320.0,82.1256,82.1715,82.0797,82.1715,211320.0
2020-11-09 11:30:00,107.43,107.45,107.42,107.44,147780.0,82.1715,82.1868,82.1638,82.1791,147780.0
2020-11-09 11:35:00,107.44,107.47,107.44,107.44,148374.0,82.1791,82.2021,82.1791,82.1791,148374.0
2020-11-09 11:40:00,107.44,107.5,107.38,107.49,177390.0,82.1791,82.225,82.1332,82.2174,177390.0
2020-11-09 11:45:00,107.5,107.53,107.44,107.45,196884.0,82.225,82.248,82.1791,82.1868,196884.0
2020-11-09 11:50:00,107.44,107.49,107.38,107.44,167807.0,82.1791,82.2174,82.1332,82.1791,167807.0
2020-11-09 11:55:00,107.44,107.46,107.38,107.46,57105.0,82.1791,82.1944,82.1332,82.1944,57105.0
2020-11-09 12:00:00,107.48,107.49,107.41,107.43,48585.0,82.2097,82.2174,82.1562,82.1715,48585.0
2020-11-09 12:05:00,107.43,107.46,107.39,107.42,170271.0,82.1715,82.1944,82.1409,82.1638,170271.0
2020-11-09 12:10:00,107.41,107.41,107.33,107.37,88642.0,82.1562,82.1562,82.095,82.1256,88642.0
2020-11-09 12:15:00,107.36,107.36,107.32,107.36,67403.0,82.1179,82.1179,82.0874,82.1179,67403.0
2020-11-09 12:20:00,107.36,107.43,107.36,107.43,40026.0,82.1179,82.1715,82.1179,82.1715,40026.0
2020-11-09 12:25:00,107.42,107.52,107.42,107.51,133691.0,82.1638,82.2403,82.1638,82.2327,133691.0
2020-11-09 12:30:00,107.51,107.72,107.49,107.72,748503.0,82.2327,82.3933,82.2174,82.3933,748503.0
2020-11-09 12:35:00,107.72,107.75,107.66,107.69,394190.0,82.3933,82.4163,82.3474,82.3704,394190.0
2020-11-09 12:40:00,107.69,107.69,107.55,107.62,168101.0,82.3704,82.3704,82.2633,82.3168,168101.0
2020-11-09 12:45:00,107.62,107.64,107.52,107.53,255401.0,82.3168,82.3321,82.2403,82.248,255401.0
2020-11-09 12:50:00,107.53,107.55,107.49,107.49,108045.0,82.248,82.2633,82.2174,82.2174,108045.0
2020-11-09 12:55:00,107.49,107.53,107.46,107.52,76675.0,82.2174,82.248,82.1944,82.2403,76675.0
2020-11-09 13:00:00,107.52,107.55,107.46,107.49,76183.0,82.2403,82.2633,82.1944,82.2174,76183.0
2020-11-09 13:05:00,107.49,107.56,107.49,107.56,44837.0,82.2174,82.2709,82.2174,82.2709,44837.0
2020-11-09 13:10:00,107.56,107.61,107.55,107.59,79619.0,82.2709,82.3092,82.2633,82.2939,79619.0
2020-11-09 13:15:00,107.58,107.58,107.52,107.55,72146.0,82.2862,82.2862,82.2403,82.2633,72146.0
2020-11-09 13:20:00,107.55,107.57,107.53,107.54,47044.0,82.2633,82.2786,82.248,82.2556,47044.0
2020-11-09 13:25:00,107.54,107.54,107.51,107.54,59366.0,82.2556,82.2556,82.2327,82.2556,59366.0
2020-11-09 13:30:00,107.54,107.55,107.51,107.51,54127.0,82.2556,82.2633,82.2327,82.2327,54127.0
2020-11-09 13:35:00,107.51,107.53,107.47,107.48,497150.0,82.2327,82.248,82.2021,82.2097,497150.0
2020-11-09 13:40:00,107.48,107.49,107.42,107.49,85325.0,82.2097,82.2174,82.1638,82.2174,85325.0
2020-11-09 13:45:00,107.49,107.52,107.45,107.51,109972.0,82.2174,82.2403,82.1868,82.2327,109972.0
2020-11-09 13:50:00,107.5,107.52,107.42,107.47,99781.0,82.225,82.2403,82.1638,82.2021,99781.0
2020-11-09 13:55:00,107.47,107.5,107.45,107.5,182251.0,82.2021,82.225,82.1868,82.225,182251.0
2020-11-09 14:00:00,107.5,107.5,107.45,107.48,76048.0,82.225,82.225,82.1868,82.2097,76048.0
2020-11-09 14:05:00,107.49,107.53,107.48,107.5,110794.0,82.2174,82.248,82.2097,82.225,110794.0
2020-11-09 14:10:00,107.51,107.55,107.5,107.54,67211.0,82.2327,82.2633,82.225,82.2556,67211.0
2020-11-09 14:15:00,107.53,107.56,107.49,107.52,57645.0,82.248,82.2709,82.2174,82.2403,57645.0
2020-11-09 14:20:00,107.51,107.52,107.47,107.49,100277.0,82.2327,82.2403,82.2021,82.2174,100277.0
2020-11-09 14:25:00,107.49,107.51,107.35,107.38,48721.0,82.2174,82.2327,82.1103,82.1332,48721.0
2020-11-09 14:30:00,107.38,107.38,107.29,107.3,66632.0,82.1332,82.1332,82.0644,82.0721,66632.0
2020-11-09 14:35:00,107.31,107.36,107.3,107.35,18606.0,82.0797,82.1179,82.0721,82.1103,18606.0
2020-11-09 14:40:00,107.35,107.37,107.32,107.36,127565.0,82.1103,82.1256,82.0874,82.1179,127565.0
2020-11-09 14:45:00,107.35,107.35,107.3,107.32,58322.0,82.1103,82.1103,82.0721,82.0874,58322.0
2020-11-09 14:50:00,107.32,107.33,107.24,107.24,87705.0,82.0874,82.095,82.0262,82.0262,87705.0
2020-11-09 14:55:00,107.24,107.31,107.22,107.3,71581.0,82.0262,82.0797,82.0109,82.0721,71581.0
2020-11-09 15:00:00,107.31,107.33,107.29,107.32,116675.0,82.0797,82.095,82.0644,82.0874,116675.0
2020-11-09 15:05:00,107.32,107.34,107.29,107.31,165911.0,82.0874,82.1026,82.0644,82.0797,165911.0
2020-11-09 15:10:00,107.31,107.31,107.25,107.3,192943.0,82.0797,82.0797,82.0338,82.0721,192943.0
2020-11-09 15:15:00,107.3,107.35,107.29,107.31,207218.0,82.0721,82.1103,82.0644,82.0797,207218.0
2020-11-09 15:20:00,107.31,107.31,107.22,107.24,179535.0,82.0797,82.0797,82.0109,82.0262,179535.0
2020-11-09 15:25:00,107.23,107.24,107.18,107.2,101612.0,82.0185,82.0262,81.9803,81.9956,101612.0
2020-11-09 15:30:00,107.2,107.26,107.19,107.22,142356.0,81.9956,82.0415,81.9879,82.0109,142356.0
2020-11-09 15:35:00,107.22,107.24,107.19,107.23,141256.0,82.0109,82.0262,81.9879,82.0185,141256.0
2020-11-09 15:40:00,107.22,107.25,107.13,107.15,189422.0,82.0109,82.0338,81.942,81.9573,189422.0
2020-11-09 15:45:00,107.17,107.17,107.04,107.05,398968.0,81.9726,81.9726,81.8732,81.8808,398968.0
2020-11-09 15:50:00,107.04,107.07,106.92,106.99,577478.0,81.8732,81.8961,81.7814,81.8349,577478.0
2020-11-09 15:55:00,106.99,106.99,106.86,106.86,762399.0,81.8349,81.8349,81.7355,81.7355,762399.0
2020-11-10 09:30:00,106.77,106.88,106.75,106.84,212017.0,81.6667,81.7508,81.6514,81.7202,212017.0
2020-11-10 09:35:00,106.83,106.88,106.79,106.84,187627.0,81.7126,81.7508,81.682,81.7202,187627.0
2020-11-10 09:40:00,106.84,106.86,106.8,106.82,328981.0,81.7202,81.7355,81.6896,81.7049,328981.0
2020-11-10 09:45:00,106.82,106.85,106.8,106.84,274230.0,81.7049,81.7279,81.6896,81.7202,274230.0
2020-11-10 09:50:00,106.84,106.87,106.82,106.82,111249.0,81.7202,81.7432,81.7049,81.7049,111249.0
2020-11-10 09:55:00,106.82,106.86,106.81,106.85,111288.0,81.7049,81.7355,81.6973,81.7279,111288.0
2020-11-10 10:00:00,106.84,106.91,106.81,106.9,366665.0,81.7202,81.7737,81.6973,81.7661,366665.0
2020-11-10 10:05:00,106.91,106.91,106.84,106.91,190584.0,81.7737,81.7737,81.7202,81.7737,190584.0
2020-11-10 10:10:00,106.91,106.95,106.88,106.92,418986.0,81.7737,81.8043,81.7508,81.7814,418986.0
2020-11-10 10:15:00,106.91,106.97,106.89,106.94,275437.0,81.7737,81.8196,81.7585,81.7967,275437.0
2020-11-10 10:20:00,106.95,106.95,106.88,106.88,547693.0,81.8043,81.8043,81.7508,81.7508,547693.0
2020-11-10 10:25:00,106.88,106.9,106.86,106.89,209630.0,81.7508,81.7661,81.7355,81.7585,209630.0
2020-11-10 10:30:00,106.9,106.91,106.83,106.83,123999.0,81.7661,81.7737,81.7126,81.7126,123999.0
2020-11-10 10:35:00,106.84,106.84,106.77,106.79,348907.0,81.7202,81.7202,81.6667,81.682,348907.0
2020-11-10 10:40:00,106.79,106.85,106.75,106.77,617851.0,81.682,81.7279,81.6514,81.6667,617851.0
2020-11-10 10:45:00,106.78,106.81,106.76,106.79,245977.0,81.6743,81.6973,81.659,81.682,245977.0
2020-11-10 10:50:00,106.79,106.83,106.78,106.81,38733.0,81.682,81.7126,81.6743,81.6973,38733.0
2020-11-10 10:55:00,106.81,106.85,106.81,106.84,71723.0,81.6973,81.7279,81.6973,81.7202,71723.0
2020-11-10 11:00:00,106.84,106.91,106.83,106.89,163102.0,81.7202,81.7737,81.7126,81.7585,163102.0
2020-11-10 11:05:00,106.89,106.9,106.84,106.87,163892.0,81.7585,81.7661,81.7202,81.7432,163892.0
2020-11-10 11:10:00,106.87,106.89,106.86,106.88,100632.0,81.7432,81.7585,81.7355,81.7508,100632.0
2020-11-10 11:15:00,106.88,106.89,106.81,106.83,603695.0,81.7508,81.7585,81.6973,81.7126,603695.0
2020-11-10 11:20:00,106.83,106.83,106.81,106.82,96392.0,81.7126,81.7126,81.6973,81.7049,96392.0
2020-11-10 11:25:00,106.82,106.91,106.82,106.89,882343.0,81.7049,81.7737,81.7049,81.7585,882343.0
2020-11-10 11:30:00,106.89,106.89,106.86,106.86,80517.0,81.7585,81.7585,81.7355,81.7355,80517.0
2020-11-10 11:35:00,106.86,106.88,106.85,106.87,56219.0,81.7355,81.7508,81.7279,81.7432,56219.0
2020-11-10 11:40:00,106.87,106.92,106.86,106.91,68897.0,81.7432,81.7814,81.7355,81.7737,68897.0
2020-11-10 11:45:00,106.91,106.92,106.9,106.9,112179.0,81.7737,81.7814,81.7661,81.7661,112179.0
2020-11-10 11:50:00,106.9,106.93,106.9,106.92,96469.0,81.7661,81.789,81.7661,81.7814,96469.0
2020-11-10 11:55:00,106.91,106.96,106.91,106.91,48490.0,81.7737,81.812,81.7737,81.7737,48490.0
2020-11-10 12:00:00,106.91,107.03,106.9,107.03,113516.0,81.7737,81.8655,81.7661,81.8655,113516.0
2020-11-10 12:05:00,107.02,107.07,107.01,107.05,118041.0,81.8579,81.8961,81.8502,81.8808,118041.0
2020-11-10 12:10:00,107.05,107.1,107.04,107.09,98653.0,81.8808,81.9191,81.8732,81.9114,98653.0
2020-11-10 12:15:00,107.09,107.09,107.02,107.06,96676.0,81.9114,81.9114,81.8579,81.8885,96676.0
2020-11-10 12:20:00,107.06,107.09,107.02,107.06,84443.0,81.8885,81.9114,81.8579,81.8885,84443.0
2020-11-10 12:25:00,107.06,107.06,107.0,107.02,45060.0,81.8885,81.8885,81.8426,81.8579,45060.0
2020-11-10 12:30:00,107.02,107.04,106.99,107.01,35293.0,81.8579,81.8732,81.8349,81.8502,35293.0
2020-11-10 12:35:00,107.01,107.05,106.97,107.02,91480.0,81.8502,81.8808,81.8196,81.8579,91480.0
2020-11-10 12:40:00,107.04,107.08,107.02,107.05,68761.0,81.8732,81.9038,81.8579,81.8808,68761.0
2020-11-10 12:45:00,107.06,107.09,107.05,107.06,47624.0,81.8885,81.9114,81.8808,81.8885,47624.0
2020-11-10 12:50:00,107.05,107.05,106.97,106.99,648752.0,81.8808,81.8808,81.8196,81.8349,648752.0
2020-11-10 12:55:00,106.99,106.99,106.93,106.93,132207.0,81.8349,81.8349,81.789,81.789,132207.0
2020-11-10 13:00:00,106.94,106.96,106.93,106.95,105503.0,81.7967,81.812,81.789,81.8043,105503.0
2020-11-10 13:05:00,106.95,106.98,106.94,106.96,67669.0,81.8043,81.8273,81.7967,81.812,67669.0
2020-11-10 13:10:00,106.97,106.97,106.89,106.9,130135.0,81.8196,81.8196,81.7585,81.7661,130135.0
2020-11-10 13:15:00,106.9,106.91,106.88,106.89,51113.0,81.7661,81.7737,81.7508,81.7585,51113.0
2020-11-10 13:20:00,106.89,106.89,106.84,106.84,41700.0,81.7585,81.7585,81.7202,81.7202,41700.0
2020-11-10 13:25:00,106.84,106.87,106.82,106.85,64311.0,81.7202,81.7432,81.7049,81.7279,64311.0
2020-11-10 13:30:00,106.85,106.85,106.8,106.83,122994.0,81.7279,81.7279,81.6896,81.7126,122994.0
2020-11-10 13:35:00,106.83,106.89,106.82,106.88,98522.0,81.7126,81.7585,81.7049,81.7508,98522.0
2020-11-10 13:40:00,106.87,106.9,106.86,106.87,55437.0,81.7432,81.7661,81.7355,81.7432,55437.0
2020-11-10 13:45:00,106.88,106.9,106.87,106.87,35802.0,81.7508,81.7661,81.7432,81.7432,35802.0
2020-11-10 13:50:00,106.87,106.94,106.87,106.9,109862.0,81.7432,81.7967,81.7432,81.7661,109862.0
2020-11-10 13:55:00,106.89,106.93,106.88,106.93,105317.0,81.7585,81.789,81.7508,81.789,105317.0
2020-11-10 14:00:00,106.93,106.95,106.89,106.9,223503.0,81.789,81.8043,81.7585,81.7661,223503.0
2020-11-10 14:05:00,106.89,106.9,106.72,106.83,809920.0,81.7585,81.7661,81.6284,81.7126,809920.0
2020-11-10 14:10:00,106.83,106.83,106.73,106.78,113064.0,81.7126,81.7126,81.6361,81.6743,113064.0
2020-11-10 14:15:00,106.77,106.79,106.73,106.79,222094.0,81.6667,81.682,81.6361,81.682,222094.0
2020-11-10 14:20:00,106.79,106.8,106.76,106.8,69061.0,81.682,81.6896,81.659,81.6896,69061.0
2020-11-10 14:25:00,106.8,106.83,106.73,106.78,100134.0,81.6896,81.7126,81.6361,81.6743,100134.0
2020-11-10 14:30:00,106.78,106.82,106.78,106.8,97231.0,81.6743,81.7049,81.6743,81.6896,97231.0
2020-11-10 14:35:00,106.8,106.85,106.76,106.84,123515.0,81.6896,81.7279,81.659,81.7202,123515.0
2020-11-10 14:40:00,106.84,106.87,106.79,106.83,64956.0,81.7202,81.7432,81.682,81.7126,64956.0
2020-11-10 14:45:00,106.84,106.88,106.81,106.83,114633.0,81.7202,81.7508,81.6973,81.7126,114633.0
2020-11-10 14:50:00,106.83,106.91,106.82,106.91,231798.0,81.7126,81.7737,81.7049,81.7737,231798.0
2020-11-10 14:55:00,106.91,106.92,106.87,106.89,34084.0,81.7737,81.7814,81.7432,81.7585,34084.0
2020-11-10 15:00:00,106.89,106.93,106.86,106.91,130159.0,81.7585,81.789,81.7355,81.7737,130159.0
2020-11-10 15:05:00,106.91,106.94,106.9,106.94,190194.0,81.7737,81.7967,81.7661,81.7967,190194.0
2020-11-10 15:10:00,106.94,106.95,106.89,106.89,80924.0,81.7967,81.8043,81.7585,81.7585,80924.0
2020-11-10 15:15:00,106.89,106.92,106.86,106.92,132054.0,81.7585,81.7814,81.7355,81.7814,132054.0
2020-11-10 15:20:00,106.92,106.93,106.88,106.91,93035.0,81.7814,81.789,81.7508,81.7737,93035.0
2020-11-10 15:25:00,106.92,106.93,106.87,106.91,73682.0,81.7814,81.789,81.7432,81.7737,73682.0
2020-11-10 15:30:00,106.91,106.92,106.87,106.92,65998.0,81.7737,81.7814,81.7432,81.7814,65998.0
2020-11-10 15:35:00,106.92,106.93,106.87,106.87,91674.0,81.7814,81.789,81.7432,81.7432,91674.0
2020-11-10 15:40:00,106.89,106.98,106.88,106.93,59112.0,81.7585,81.8273,81.7508,81.789,59112.0
2020-11-10 15:45:00,106.93,106.95,106.89,106.92,159686.0,81.789,81.8043,81.7585,81.7814,159686.0
2020-11-10 15:50:00,106.92,106.94,106.9,106.93,106128.0,81.7814,81.7967,81.7661,81.789,106128.0
2020-11-10 15:55:00,106.92,106.92,106.82,106.85,472108.0,81.7814,81.7814,81.7049,81.7279,472108.0
2020-11-11 09:30:00,107.04,107.04,106.78,106.79,112064.0,81.8732,81.8732,81.6743,81.682,112064.0
2020-11-11 09:35:00,106.78,106.81,106.7,106.77,168961.0,81.6743,81.6973,81.6131,81.6667,168961.0
2020-11-11 09:40:00,106.77,106.83,106.76,106.82,63466.0,81.6667,81.7126,81.659,81.7049,63466.0
2020-11-11 09:45:00,106.82,106.86,106.8,106.84,55316.0,81.7049,81.7355,81.6896,81.7202,55316.0
2020-11-11 09:50:00,106.85,106.85,106.81,106.82,44555.0,81.7279,81.7279,81.6973,81.7049,44555.0
2020-11-11 09:55:00,106.82,106.82,106.77,106.78,54009.0,81.7049,81.7049,81.6667,81.6743,54009.0
2020-11-11 10:00:00,106.79,106.81,106.78,106.8,43386.0,81.682,81.6973,81.6743,81.6896,43386.0
2020-11-11 10:05:00,106.8,106.81,106.78,106.79,26602.0,81.6896,81.6973,81.6743,81.682,26602.0
2020-11-11 10:10:00,106.8,106.83,106.78,106.8,39490.0,81.6896,81.7126,81.6743,81.6896,39490.0
2020-11-11 10:15:00,106.81,106.83,106.8,106.82,20677.0,81.6973,81.7126,81.6896,81.7049,20677.0
2020-11-11 10:20:00,106.81,106.83,106.81,106.81,22871.0,81.6973,81.7126,81.6973,81.6973,22871.0
2020-11-11 10:25:00,106.81,106.84,106.8,106.84,33666.0,81.6973,81.7202,81.6896,81.7202,33666.0
2020-11-11 10:30:00,106.84,106.86,106.83,106.86,79619.0,81.7202,81.7355,81.7126,81.7355,79619.0
2020-11-11 10:35:00,106.86,106.87,106.82,106.83,50537.0,81.7355,81.7432,81.7049,81.7126,50537.0
2020-11-11 10:40:00,106.83,106.85,106.81,106.81,39017.0,81.7126,81.7279,81.6973,81.6973,39017.0
2020-11-11 10:45:00,106.82,106.82,106.79,106.8,26476.0,81.7049,81.7049,81.682,81.6896,26476.0
2020-11-11 10:50:00,106.8,106.81,106.78,106.8,33036.0,81.6896,81.6973,81.6743,81.6896,33036.0
2020-11-11 10:55:00,106.8,106.82,106.79,106.82,23665.0,81.6896,81.7049,81.682,81.7049,23665.0
2020-11-11 11:00:00,106.81,106.83,106.8,106.83,25118.0,81.6973,81.7126,81.6896,81.7126,25118.0
2020-11-11 11:05:00,106.82,106.83,106.81,106.82,28051.0,81.7049,81.7126,81.6973,81.7049,28051.0
2020-11-11 11:10:00,106.83,106.86,106.82,106.86,37108.0,81.7126,81.7355,81.7049,81.7355,37108.0
2020-11-11 11:15:00,106.86,106.87,106.84,106.86,37569.0,81.7355,81.7432,81.7202,81.7355,37569.0
2020-11-11 11:20:00,106.86,106.87,106.85,106.86,12117.0,81.7355,81.7432,81.7279,81.7355,12117.0
2020-11-11 11:25:00,106.86,106.9,106.85,106.86,48584.0,81.7355,81.7661,81.7279,81.7355,48584.0
2020-11-11 11:30:00,106.86,106.87,106.85,106.87,12806.0,81.7355,81.7432,81.7279,81.7432,12806.0
2020-11-11 11:35:00,106.86,106.87,106.85,106.86,18400.0,81.7355,81.7432,81.7279,81.7355,18400.0
2020-11-11 11:40:00,106.87,106.87,106.86,106.86,11880.0,81.7432,81.7432,81.7355,81.7355,11880.0
2020-11-11 11:45:00,106.87,106.88,106.86,106.88,10353.0,81.7432,81.7508,81.7355,81.7508,10353.0
2020-11-11 11:50:00,106.88,106.88,106.86,106.87,9006.0,81.7508,81.7508,81.7355,81.7432,9006.0
2020-11-11 11:55:00,106.86,106.86,106.84,106.85,72526.0,81.7355,81.7355,81.7202,81.7279,72526.0
2020-11-11 12:00:00,106.84,106.85,106.81,106.81,40192.0,81.7202,81.7279,81.6973,81.6973,40192.0
2020-11-11 12:05:00,106.81,106.83,106.79,106.82,70459.0,81.6973,81.7126,81.682,81.7049,70459.0
2020-11-11 12:10:00,106.83,106.83,106.81,106.83,24292.0,81.7126,81.7126,81.6973,81.7126,24292.0
2020-11-11 12:15:00,106.83,106.83,106.81,106.81,48029.0,81.7126,81.7126,81.6973,81.6973,48029.0
2020-11-11 12:20:00,106.81,106.82,106.8,106.8,30103.0,81.6973,81.7049,81.6896,81.6896,30103.0
2020-11-11 12:25:00,106.8,106.81,106.8,106.81,7642.0,81.6896,81.6973,81.6896,81.6973,7642.0
2020-11-11 12:30:00,106.8,106.84,106.8,106.83,36108.0,81.6896,81.7202,81.6896,81.7126,36108.0
2020-11-11 12:35:00,106.83,106.84,106.82,106.84,546675.0,81.7126,81.7202,81.7049,81.7202,546675.0
2020-11-11 12:40:00,106.83,106.85,106.83,106.85,46367.0,81.7126,81.7279,81.7126,81.7279,46367.0
2020-11-11 12:45:00,106.85,106.88,106.84,106.84,266554.0,81.7279,81.7508,81.7202,81.7202,266554.0
2020-11-11 12:50:00,106.84,106.85,106.81,106.82,130031.0,81.7202,81.7279,81.6973,81.7049,130031.0
2020-11-11 12:55:00,106.81,106.82,106.77,106.77,63593.0,81.6973,81.7049,81.6667,81.6667,63593.0
2020-11-11 13:00:00,106.77,106.77,106.74,106.74,72958.0,81.6667,81.6667,81.6437,81.6437,72958.0
2020-11-11 13:05:00,106.74,106.74,106.71,106.73,80027.0,81.6437,81.6437,81.6208,81.6361,80027.0
2020-11-11 13:10:00,106.73,106.73,106.7,106.7,27451.0,81.6361,81.6361,81.6131,81.6131,27451.0
2020-11-11 13:15:00,106.7,106.73,106.7,106.73,48953.0,81.6131,81.6361,81.6131,81.6361,48953.0
2020-11-11 13:20:00,106.73,106.75,106.71,106.72,79275.0,81.6361,81.6514,81.6208,81.6284,79275.0
2020-11-11 13:25:00,106.71,106.71,106.69,106.69,39388.0,81.6208,81.6208,81.6055,81.6055,39388.0
2020-11-11 13:30:00,106.69,106.73,106.69,106.72,51295.0,81.6055,81.6361,81.6055,81.6284,51295.0
2020-11-11 13:35:00,106.72,106.74,106.71,106.73,20028.0,81.6284,81.6437,81.6208,81.6361,20028.0
2020-11-11 13:40:00,106.73,106.74,106.71,106.71,15697.0,81.6361,81.6437,81.6208,81.6208,15697.0
2020-11-11 13:45:00,106.71,106.71,106.69,106.69,35499.0,81.6208,81.6208,81.6055,81.6055,35499.0
2020-11-11 13:50:00,106.7,106.72,106.68,106.71,49938.0,81.6131,81.6284,81.5978,81.6208,49938.0
2020-11-11 13:55:00,106.72,106.72,106.69,106.7,18540.0,81.6284,81.6284,81.6055,81.6131,18540.0
2020-11-11 14:00:00,106.7,106.74,106.69,106.73,34755.0,81.6131,81.6437,81.6055,81.6361,34755.0
2020-11-11 14:05:00,106.72,106.75,106.72,106.73,48542.0,81.6284,81.6514,81.6284,81.6361,48542.0
2020-11-11 14:10:00,106.73,106.74,106.72,106.72,23603.0,81.6361,81.6437,81.6284,81.6284,23603.0
2020-11-11 14:15:00,106.73,106.73,106.7,106.71,28773.0,81.6361,81.6361,81.6131,81.6208,28773.0
2020-11-11 14:20:00,106.71,106.71,106.69,106.69,20118.0,81.6208,81.6208,81.6055,81.6055,20118.0
2020-11-11 14:25:00,106.7,106.7,106.65,106.66,87452.0,81.6131,81.6131,81.5749,81.5825,87452.0
2020-11-11 14:30:00,106.65,106.68,106.64,106.67,50164.0,81.5749,81.5978,81.5672,81.5902,50164.0
2020-11-11 14:35:00,106.66,106.69,106.65,106.68,80253.0,81.5825,81.6055,81.5749,81.5978,80253.0
2020-11-11 14:40:00,106.67,106.67,106.64,106.66,22926.0,81.5902,81.5902,81.5672,81.5825,22926.0
2020-11-11 14:45:00,106.65,106.66,106.59,106.62,53160.0,81.5749,81.5825,81.529,81.5519,53160.0
2020-11-11 14:50:00,106.62,106.63,106.6,106.62,40350.0,81.5519,81.5596,81.5366,81.5519,40350.0
2020-11-11 14:55:00,106.62,106.64,106.61,106.63,24304.0,81.5519,81.5672,81.5443,81.5596,24304.0
2020-11-11 15:00:00,106.63,106.65,106.62,106.63,43028.0,81.5596,81.5749,81.5519,81.5596,43028.0
2020-11-11 15:05:00,106.63,106.67,106.62,106.67,37310.0,81.5596,81.5902,81.5519,81.5902,37310.0
2020-11-11 15:10:00,106.67,106.7,106.66,106.7,39941.0,81.5902,81.6131,81.5825,81.6131,39941.0
2020-11-11 15:15:00,106.7,106.7,106.68,106.7,13330.0,81.6131,81.6131,81.5978,81.6131,13330.0
2020-11-11 15:20:00,106.7,106.7,106.65,106.67,32313.0,81.6131,81.6131,81.5749,81.5902,32313.0
2020-11-11 15:25:00,106.67,106.68,106.64,106.65,31573.0,81.5902,81.5978,81.5672,81.5749,31573.0
2020-11-11 15:30:00,106.65,106.68,106.65,106.68,34907.0,81.5749,81.5978,81.5749,81.5978,34907.0
2020-11-11 15:35:00,106.67,106.71,106.66,106.7,39310.0,81.5902,81.6208,81.5825,81.6131,39310.0
2020-11-11 15:40:00,106.69,106.7,106.67,106.68,44169.0,81.6055,81.6131,81.5902,81.5978,44169.0
2020-11-11 15:45:00,106.68,106.7,106.67,106.7,336752.0,81.5978,81.6131,81.5902,81.6131,336752.0
2020-11-11 15:50:00,106.7,106.72,106.69,106.69,131210.0,81.6131,81.6284,81.6055,81.6055,131210.0
2020-11-11 15:55:00,106.7,106.72,106.69,106.71,116558.0,81.6131,81.6284,81.6055,81.6208,116558.0
2020-11-12 09:30:00,106.61,106.61,106.44,106.5,132673.0,81.5443,81.5443,81.4143,81.4601,132673.0
2020-11-12 09:35:00,106.49,106.54,106.47,106.51,120611.0,81.4525,81.4907,81.4372,81.4678,120611.0
2020-11-12 09:40:00,106.51,106.53,106.48,106.48,77989.0,81.4678,81.4831,81.4448,81.4448,77989.0
2020-11-12 09:45:00,106.49,106.5,106.44,106.44,123899.0,81.4525,81.4601,81.4143,81.4143,123899.0
2020-11-12 09:50:00,106.44,106.47,106.42,106.46,111906.0,81.4143,81.4372,81.399,81.4296,111906.0
2020-11-12 09:55:00,106.45,106.48,106.44,106.47,731356.0,81.4219,81.4448,81.4143,81.4372,731356.0
2020-11-12 10:00:00,106.48,106.48,106.45,106.48,77243.0,81.4448,81.4448,81.4219,81.4448,77243.0
2020-11-12 10:05:00,106.48,106.54,106.48,106.53,154105.0,81.4448,81.4907,81.4448,81.4831,154105.0
2020-11-12 10:10:00,106.54,106.62,106.53,106.62,46009.0,81.4907,81.5519,81.4831,81.5519,46009.0
2020-11-12 10:15:00,106.61,106.61,106.51,106.55,125020.0,81.5443,81.5443,81.4678,81.4984,125020.0
2020-11-12 10:20:00,106.55,106.56,106.51,106.51,41418.0,81.4984,81.506,81.4678,81.4678,41418.0
2020-11-12 10:25:00,106.51,106.52,106.46,106.47,51582.0,81.4678,81.4754,81.4296,81.4372,51582.0
2020-11-12 10:30:00,106.46,106.48,106.45,106.46,75516.0,81.4296,81.4448,81.4219,81.4296,75516.0
2020-11-12 10:35:00,106.45,106.46,106.43,106.44,44079.0,81.4219,81.4296,81.4066,81.4143,44079.0
2020-11-12 10:40:00,106.44,106.46,106.43,106.45,18883.0,81.4143,81.4296,81.4066,81.4219,18883.0
2020-11-12 10:45:00,106.45,106.46,106.44,106.45,69876.0,81.4219,81.4296,81.4143,81.4219,69876.0
2020-11-12 10:50:00,106.44,106.46,106.44,106.46,10402.0,81.4143,81.4296,81.4143,81.4296,10402.0
2020-11-12 10:55:00,106.46,106.49,106.46,106.47,20812.0,81.4296,81.4525,81.4296,81.4372,20812.0
2020-11-12 11:00:00,106.47,106.5,106.44,106.5,45510.0,81.4372,81.4601,81.4143,81.4601,45510.0
2020-11-12 11:05:00,106.49,106.52,106.49,106.5,21094.0,81.4525,81.4754,81.4525,81.4601,21094.0
2020-11-12 11:10:00,106.5,106.54,106.49,106.51,74505.0,81.4601,81.4907,81.4525,81.4678,74505.0
2020-11-12 11:15:00,106.51,106.51,106.45,106.48,51305.0,81.4678,81.4678,81.4219,81.4448,51305.0
2020-11-12 11:20:00,106.48,106.49,106.46,106.47,25557.0,81.4448,81.4525,81.4296,81.4372,25557.0
2020-11-12 11:25:00,106.46,106.48,106.45,106.47,27221.0,81.4296,81.4448,81.4219,81.4372,27221.0
2020-11-12 11:30:00,106.47,106.47,106.44,106.45,31308.0,81.4372,81.4372,81.4143,81.4219,31308.0
2020-11-12 11:35:00,106.44,106.44,106.42,106.43,18823.0,81.4143,81.4143,81.399,81.4066,18823.0
2020-11-12 11:40:00,106.42,106.42,106.35,106.37,97306.0,81.399,81.399,81.3454,81.3607,97306.0
2020-11-12 11:45:00,106.38,106.4,106.37,106.4,79748.0,81.3684,81.3837,81.3607,81.3837,79748.0
2020-11-12 11:50:00,106.39,106.42,106.39,106.42,74541.0,81.376,81.399,81.376,81.399,74541.0
2020-11-12 11:55:00,106.42,106.45,106.41,106.45,82133.0,81.399,81.4219,81.3913,81.4219,82133.0
2020-11-12 12:00:00,106.44,106.44,106.41,106.43,66910.0,81.4143,81.4143,81.3913,81.4066,66910.0
2020-11-12 12:05:00,106.43,106.45,106.43,106.44,27511.0,81.4066,81.4219,81.4066,81.4143,27511.0
2020-11-12 12:10:00,106.45,106.47,106.44,106.46,88883.0,81.4219,81.4372,81.4143,81.4296,88883.0
2020-11-12 12:15:00,106.47,106.47,106.45,106.46,13347.0,81.4372,81.4372,81.4219,81.4296,13347.0
2020-11-12 12:20:00,106.45,106.47,106.44,106.44,45483.0,81.4219,81.4372,81.4143,81.4143,45483.0
2020-11-12 12:25:00,106.45,106.45,106.39,106.39,68315.0,81.4219,81.4219,81.376,81.376,68315.0
2020-11-12 12:30:00,106.39,106.4,106.38,106.39,30721.0,81.376,81.3837,81.3684,81.376,30721.0
2020-11-12 12:35:00,106.39,106.39,106.36,106.37,46023.0,81.376,81.376,81.3531,81.3607,46023.0
2020-11-12 12:40:00,106.37,106.38,106.27,106.29,192171.0,81.3607,81.3684,81.2842,81.2995,192171.0
2020-11-12 12:45:00,106.29,106.29,106.2,106.22,301869.0,81.2995,81.2995,81.2307,81.246,301869.0
2020-11-12 12:50:00,106.23,106.26,106.2,106.26,79060.0,81.2536,81.2766,81.2307,81.2766,79060.0
2020-11-12 12:55:00,106.26,106.29,106.24,106.24,154971.0,81.2766,81.2995,81.2613,81.2613,154971.0
2020-11-12 13:00:00,106.24,106.25,106.17,106.2,214473.0,81.2613,81.2689,81.2077,81.2307,214473.0
2020-11-12 13:05:00,106.2,106.2,106.18,106.2,29866.0,81.2307,81.2307,81.2154,81.2307,29866.0
2020-11-12 13:10:00,106.21,106.23,106.16,106.23,89782.0,81.2383,81.2536,81.2001,81.2536,89782.0
2020-11-12 13:15:00,106.23,106.23,106.15,106.16,37906.0,81.2536,81.2536,81.1924,81.2001,37906.0
2020-11-12 13:20:00,106.16,106.23,106.15,106.16,110039.0,81.2001,81.2536,81.1924,81.2001,110039.0
2020-11-12 13:25:00,106.16,106.21,106.14,106.17,72856.0,81.2001,81.2383,81.1848,81.2077,72856.0
2020-11-12 13:30:00,106.16,106.22,106.14,106.2,70310.0,81.2001,81.246,81.1848,81.2307,70310.0
2020-11-12 13:35:00,106.2,106.25,106.18,106.25,78822.0,81.2307,81.2689,81.2154,81.2689,78822.0
2020-11-12 13:40:00,106.24,106.29,106.23,106.27,55136.0,81.2613,81.2995,81.2536,81.2842,55136.0
2020-11-12 13:45:00,106.27,106.28,106.21,106.21,103481.0,81.2842,81.2919,81.2383,81.2383,103481.0
2020-11-12 13:50:00,106.21,106.27,106.21,106.27,98913.0,81.2383,81.2842,81.2383,81.2842,98913.0
2020-11-12 13:55:00,106.26,106.32,106.26,106.32,53399.0,81.2766,81.3225,81.2766,81.3225,53399.0
2020-11-12 14:00:00,106.33,106.38,106.31,106.37,67022.0,81.3301,81.3684,81.3148,81.3607,67022.0
2020-11-12 14:05:00,106.38,106.39,106.33,106.34,22642.0,81.3684,81.376,81.3301,81.3378,22642.0
2020-11-12 14:10:00,106.35,106.36,106.31,106.32,13945.0,81.3454,81.3531,81.3148,81.3225,13945.0
2020-11-12 14:15:00,106.32,106.34,106.31,106.33,69917.0,81.3225,81.3378,81.3148,81.3301,69917.0
2020-11-12 14:20:00,106.33,106.37,106.32,106.36,44977.0,81.3301,81.3607,81.3225,81.3531,44977.0
2020-11-12 14:25:00,106.35,106.37,106.34,106.35,70298.0,81.3454,81.3607,81.3378,81.3454,70298.0
2020-11-12 14:30:00,106.35,106.37,106.31,106.31,81626.0,81.3454,81.3607,81.3148,81.3148,81626.0
2020-11-12 14:35:00,106.31,106.35,106.3,106.33,95782.0,81.3148,81.3454,81.3072,81.3301,95782.0
2020-11-12 14:40:00,106.32,106.33,106.25,106.25,59014.0,81.3225,81.3301,81.2689,81.2689,59014.0
2020-11-12 14:45:00,106.24,106.26,106.22,106.22,36086.0,81.2613,81.2766,81.246,81.246,36086.0
2020-11-12 14:50:00,106.22,106.29,106.22,106.27,160385.0,81.246,81.2995,81.246,81.2842,160385.0
2020-11-12 14:55:00,106.26,106.28,106.23,106.25,68884.0,81.2766,81.2919,81.2536,81.2689,68884.0
2020-11-12 15:00:00,106.24,106.24,106.19,106.23,113606.0,81.2613,81.2613,81.223,81.2536,113606.0
2020-11-12 15:05:00,106.22,106.23,106.19,106.22,48761.0,81.246,81.2536,81.223,81.246,48761.0
2020-11-12 15:10:00,106.22,106.25,106.21,106.23,22417.0,81.246,81.2689,81.2383,81.2536,22417.0
2020-11-12 15:15:00,106.23,106.25,106.2,106.24,99092.0,81.2536,81.2689,81.2307,81.2613,99092.0
2020-11-12 15:20:00,106.24,106.26,106.22,106.26,42242.0,81.2613,81.2766,81.246,81.2766,42242.0
2020-11-12 15:25:00,106.26,106.26,106.24,106.24,73055.0,81.2766,81.2766,81.2613,81.2613,73055.0
2020-11-12 15:30:00,106.24,106.24,106.15,106.15,112456.0,81.2613,81.2613,81.1924,81.1924,112456.0
2020-11-12 15:35:00,106.15,106.16,106.13,106.15,88684.0,81.1924,81.2001,81.1771,81.1924,88684.0
2020-11-12 15:40:00,106.15,106.17,106.13,106.13,43022.0,81.1924,81.2077,81.1771,81.1771,43022.0
2020-11-12 15:45:00,106.13,106.14,106.05,106.1,115367.0,81.1771,81.1848,81.1159,81.1542,115367.0
2020-11-12 15:50:00,106.11,106.15,106.09,106.11,114283.0,81.1618,81.1924,81.1465,81.1618,114283.0
2020-11-12 15:55:00,106.1,106.17,106.06,106.08,290320.0,81.1542,81.2077,81.1236,81.1389,290320.0
2020-11-13 09:30:00,106.18,106.26,106.14,106.22,176921.0,81.2154,81.2766,81.1848,81.246,176921.0
2020-11-13 09:35:00,106.22,106.23,106.18,106.19,108232.0,81.246,81.2536,81.2154,81.223,108232.0
2020-11-13 09:40:00,106.2,106.26,106.19,106.25,94637.0,81.2307,81.2766,81.223,81.2689,94637.0
2020-11-13 09:45:00,106.25,106.25,106.22,106.23,196675.0,81.2689,81.2689,81.246,81.2536,196675.0
2020-11-13 09:50:00,106.23,106.25,106.22,106.24,55783.0,81.2536,81.2689,81.246,81.2613,55783.0
2020-11-13 09:55:00,106.23,106.29,106.23,106.28,208426.0,81.2536,81.2995,81.2536,81.2919,208426.0
2020-11-13 10:00:00,106.28,106.29,106.27,106.28,39235.0,81.2919,81.2995,81.2842,81.2919,39235.0
2020-11-13 10:05:00,106.29,106.32,106.27,106.3,39301.0,81.2995,81.3225,81.2842,81.3072,39301.0
2020-11-13 10:10:00,106.3,106.3,106.27,106.28,17539.0,81.3072,81.3072,81.2842,81.2919,17539.0
2020-11-13 10:15:00,106.28,106.28,106.21,106.21,38161.0,81.2919,81.2919,81.2383,81.2383,38161.0
2020-11-13 10:20:00,106.21,106.24,106.21,106.24,90693.0,81.2383,81.2613,81.2383,81.2613,90693.0
2020-11-13 10:25:00,106.24,106.33,106.24,106.33,48726.0,81.2613,81.3301,81.2613,81.3301,48726.0
2020-11-13 10:30:00,106.33,106.37,106.32,106.37,34492.0,81.3301,81.3607,81.3225,81.3607,34492.0
2020-11-13 10:35:00,106.37,106.37,106.32,106.33,65321.0,81.3607,81.3607,81.3225,81.3301,65321.0
2020-11-13 10:40:00,106.33,106.36,106.32,106.36,34297.0,81.3301,81.3531,81.3225,81.3531,34297.0
2020-11-13 10:45:00,106.36,106.37,106.34,106.37,19714.0,81.3531,81.3607,81.3378,81.3607,19714.0
2020-11-13 10:50:00,106.37,106.37,106.32,106.34,25294.0,81.3607,81.3607,81.3225,81.3378,25294.0
2020-11-13 10:55:00,106.33,106.34,106.28,106.31,44434.0,81.3301,81.3378,81.2919,81.3148,44434.0
2020-11-13 11:00:00,106.31,106.36,106.31,106.35,27984.0,81.3148,81.3531,81.3148,81.3454,27984.0
2020-11-13 11:05:00,106.35,106.38,106.35,106.37,29323.0,81.3454,81.3684,81.3454,81.3607,29323.0
2020-11-13 11:10:00,106.36,106.37,106.33,106.34,63178.0,81.3531,81.3607,81.3301,81.3378,63178.0
2020-11-13 11:15:00,106.33,106.37,106.33,106.35,29416.0,81.3301,81.3607,81.3301,81.3454,29416.0
2020-11-13 11:20:00,106.34,106.38,106.34,106.37,62226.0,81.3378,81.3684,81.3378,81.3607,62226.0
2020-11-13 11:25:00,106.37,106.38,106.33,106.34,53112.0,81.3607,81.3684,81.3301,81.3378,53112.0
2020-11-13 11:30:00,106.34,106.35,106.32,106.33,8871.0,81.3378,81.3454,81.3225,81.3301,8871.0
2020-11-13 11:35:00,106.32,106.33,106.3,106.32,104013.0,81.3225,81.3301,81.3072,81.3225,104013.0
2020-11-13 11:40:00,106.32,106.36,106.32,106.36,37016.0,81.3225,81.3531,81.3225,81.3531,37016.0
2020-11-13 11:45:00,106.36,106.38,106.34,106.37,38300.0,81.3531,81.3684,81.3378,81.3607,38300.0
2020-11-13 11:50:00,106.36,106.37,106.35,106.37,50743.0,81.3531,81.3607,81.3454,81.3607,50743.0
2020-11-13 11:55:00,106.37,106.39,106.37,106.37,11340.0,81.3607,81.376,81.3607,81.3607,11340.0
2020-11-13 12:00:00,106.38,106.4,106.38,106.4,34187.0,81.3684,81.3837,81.3684,81.3837,34187.0
2020-11-13 12:05:00,106.4,106.41,106.39,106.4,15143.0,81.3837,81.3913,81.376,81.3837,15143.0
2020-11-13 12:10:00,106.4,106.41,106.36,106.37,30302.0,81.3837,81.3913,81.3531,81.3607,30302.0
2020-11-13 12:15:00,106.37,106.37,106.36,106.37,4800.0,81.3607,81.3607,81.3531,81.3607,4800.0
2020-11-13 12:20:00,106.36,106.36,106.34,106.35,14752.0,81.3531,81.3531,81.3378,81.3454,14752.0
2020-11-13 12:25:00,106.34,106.36,106.34,106.35,140562.0,81.3378,81.3531,81.3378,81.3454,140562.0
2020-11-13 12:30:00,106.35,106.35,106.34,106.34,500.0,81.3454,81.3454,81.3378,81.3378,500.0
2020-11-13 12:35:00,106.34,106.36,106.34,106.36,6573.0,81.3378,81.3531,81.3378,81.3531,6573.0
2020-11-13 12:40:00,106.36,106.37,106.35,106.37,12603.0,81.3531,81.3607,81.3454,81.3607,12603.0
2020-11-13 12:45:00,106.37,106.37,106.35,106.36,8324.0,81.3607,81.3607,81.3454,81.3531,8324.0
2020-11-13 12:50:00,106.36,106.39,106.36,106.37,25201.0,81.3531,81.376,81.3531,81.3607,25201.0
2020-11-13 12:55:00,106.38,106.4,106.37,106.4,19686.0,81.3684,81.3837,81.3607,81.3837,19686.0
2020-11-13 13:00:00,106.4,106.4,106.38,106.39,7846.0,81.3837,81.3837,81.3684,81.376,7846.0
2020-11-13 13:05:00,106.39,106.4,106.38,106.38,4421.0,81.376,81.3837,81.3684,81.3684,4421.0
2020-11-13 13:10:00,106.39,106.39,106.36,106.38,22631.0,81.376,81.376,81.3531,81.3684,22631.0
2020-11-13 13:15:00,106.38,106.4,106.37,106.4,18465.0,81.3684,81.3837,81.3607,81.3837,18465.0
2020-11-13 13:20:00,106.39,106.39,106.37,106.38,8952.0,81.376,81.376,81.3607,81.3684,8952.0
2020-11-13 13:25:00,106.38,106.39,106.36,106.38,37299.0,81.3684,81.376,81.3531,81.3684,37299.0
2020-11-13 13:30:00,106.38,106.38,106.34,106.34,21432.0,81.3684,81.3684,81.3378,81.3378,21432.0
2020-11-13 13:35:00,106.34,106.35,106.32,106.35,69126.0,81.3378,81.3454,81.3225,81.3454,69126.0
2020-11-13 13:40:00,106.35,106.36,106.32,106.36,98820.0,81.3454,81.3531,81.3225,81.3531,98820.0
2020-11-13 13:45:00,106.36,106.38,106.35,106.37,109160.0,81.3531,81.3684,81.3454,81.3607,109160.0
2020-11-13 13:50:00,106.37,106.37,106.35,106.36,32281.0,81.3607,81.3607,81.3454,81.3531,32281.0
2020-11-13 13:55:00,106.37,106.37,106.36,106.36,10049.0,81.3607,81.3607,81.3531,81.3531,10049.0
2020-11-13 14:00:00,106.37,106.39,106.35,106.39,30474.0,81.3607,81.376,81.3454,81.376,30474.0
2020-11-13 14:05:00,106.39,106.39,106.37,106.38,15202.0,81.376,81.376,81.3607,81.3684,15202.0
2020-11-13 14:10:00,106.38,106.38,106.34,106.35,61367.0,81.3684,81.3684,81.3378,81.3454,61367.0
2020-11-13 14:15:00,106.35,106.38,106.34,106.38,25145.0,81.3454,81.3684,81.3378,81.3684,25145.0
2020-11-13 14:20:00,106.38,106.41,106.38,106.41,24415.0,81.3684,81.3913,81.3684,81.3913,24415.0
2020-11-13 14:25:00,106.41,106.41,106.36,106.38,69255.0,81.3913,81.3913,81.3531,81.3684,69255.0
2020-11-13 14:30:00,106.39,106.43,106.38,106.42,36122.0,81.376,81.4066,81.3684,81.399,36122.0
2020-11-13 14:35:00,106.42,106.44,106.41,106.44,38223.0,81.399,81.4143,81.3913,81.4143,38223.0
2020-11-13 14:40:00,106.44,106.44,106.43,106.43,17857.0,81.4143,81.4143,81.4066,81.4066,17857.0
2020-11-13 14:45:00,106.44,106.44,106.4,106.41,23837.0,81.4143,81.4143,81.3837,81.3913,23837.0
2020-11-13 14:50:00,106.4,106.43,106.4,106.43,27710.0,81.3837,81.4066,81.3837,81.4066,27710.0
2020-11-13 14:55:00,106.43,106.44,106.43,106.44,39457.0,81.4066,81.4143,81.4066,81.4143,39457.0
2020-11-13 15:00:00,106.44,106.45,106.42,106.43,68111.0,81.4143,81.4219,81.399,81.4066,68111.0
2020-11-13 15:05:00,106.44,106.44,106.42,106.44,52113.0,81.4143,81.4143,81.399,81.4143,52113.0
2020-11-13 15:10:00,106.44,106.44,106.42,106.44,53375.0,81.4143,81.4143,81.399,81.4143,53375.0
2020-11-13 15:15:00,106.44,106.44,106.42,106.44,24723.0,81.4143,81.4143,81.399,81.4143,24723.0
2020-11-13 15:20:00,106.44,106.44,106.43,106.44,11102.0,81.4143,81.4143,81.4066,81.4143,11102.0
2020-11-13 15:25:00,106.44,106.45,106.43,106.44,34807.0,81.4143,81.4219,81.4066,81.4143,34807.0
2020-11-13 15:30:00,106.45,106.49,106.44,106.49,130101.0,81.4219,81.4525,81.4143,81.4525,130101.0
2020-11-13 15:35:00,106.48,106.49,106.48,106.48,43546.0,81.4448,81.4525,81.4448,81.4448,43546.0
2020-11-13 15:40:00,106.48,106.52,106.48,106.49,52768.0,81.4448,81.4754,81.4448,81.4525,52768.0
2020-11-13 15:45:00,106.48,106.5,106.44,106.46,109798.0,81.4448,81.4601,81.4143,81.4296,109798.0
2020-11-13 15:50:00,106.46,106.47,106.43,106.44,74580.0,81.4296,81.4372,81.4066,81.4143,74580.0
2020-11-13 15:55:00,106.44,106.44,106.4,106.43,146381.0,81.4143,81.4143,81.3837,81.4066,146381.0
2020-11-16 09:30:00,106.96,106.96,106.79,106.8,318248.0,81.812,81.812,81.682,81.6896,318248.0
2020-11-16 09:35:00,106.8,106.91,106.8,106.91,676286.0,81.6896,81.7737,81.6896,81.7737,676286.0
2020-11-16 09:40:00,106.9,106.91,106.84,106.86,22303.0,81.7661,81.7737,81.7202,81.7355,22303.0
2020-11-16 09:45:00,106.86,106.87,106.82,106.85,29024.0,81.7355,81.7432,81.7049,81.7279,29024.0
2020-11-16 09:50:00,106.85,106.85,106.77,106.79,120692.0,81.7279,81.7279,81.6667,81.682,120692.0
2020-11-16 09:55:00,106.78,106.81,106.76,106.79,53190.0,81.6743,81.6973,81.659,81.682,53190.0
2020-11-16 10:00:00,106.8,106.83,106.79,106.83,47251.0,81.6896,81.7126,81.682,81.7126,47251.0
2020-11-16 10:05:00,106.83,106.84,106.81,106.83,37157.0,81.7126,81.7202,81.6973,81.7126,37157.0
2020-11-16 10:10:00,106.83,106.84,106.79,106.82,23948.0,81.7126,81.7202,81.682,81.7049,23948.0
2020-11-16 10:15:00,106.82,106.84,106.82,106.84,18692.0,81.7049,81.7202,81.7049,81.7202,18692.0
2020-11-16 10:20:00,106.84,106.87,106.83,106.87,58448.0,81.7202,81.7432,81.7126,81.7432,58448.0
2020-11-16 10:25:00,106.87,106.88,106.86,106.87,73934.0,81.7432,81.7508,81.7355,81.7432,73934.0
2020-11-16 10:30:00,106.88,106.89,106.86,106.88,54331.0,81.7508,81.7585,81.7355,81.7508,54331.0
2020-11-16 10:35:00,106.89,106.92,106.89,106.92,72010.0,81.7585,81.7814,81.7585,81.7814,72010.0
2020-11-16 10:40:00,106.92,106.95,106.92,106.95,31724.0,81.7814,81.8043,81.7814,81.8043,31724.0
2020-11-16 10:45:00,106.94,106.95,106.91,106.92,42322.0,81.7967,81.8043,81.7737,81.7814,42322.0
2020-11-16 10:50:00,106.92,106.96,106.92,106.94,31166.0,81.7814,81.812,81.7814,81.7967,31166.0
2020-11-16 10:55:00,106.94,106.97,106.94,106.97,18757.0,81.7967,81.8196,81.7967,81.8196,18757.0
2020-11-16 11:00:00,106.97,107.0,106.97,106.98,60859.0,81.8196,81.8426,81.8196,81.8273,60859.0
2020-11-16 11:05:00,106.98,106.99,106.97,106.98,54641.0,81.8273,81.8349,81.8196,81.8273,54641.0
2020-11-16 11:10:00,106.97,106.98,106.97,106.98,32800.0,81.8196,81.8273,81.8196,81.8273,32800.0
2020-11-16 11:15:00,106.98,106.98,106.97,106.98,28643.0,81.8273,81.8273,81.8196,81.8273,28643.0
2020-11-16 11:20:00,106.98,106.99,106.97,106.97,148655.0,81.8273,81.8349,81.8196,81.8196,148655.0
2020-11-16 11:25:00,106.98,106.98,106.95,106.96,19620.0,81.8273,81.8273,81.8043,81.812,19620.0
2020-11-16 11:30:00,106.95,106.97,106.95,106.97,17709.0,81.8043,81.8196,81.8043,81.8196,17709.0
2020-11-16 11:35:00,106.96,106.97,106.96,106.97,20967.0,81.812,81.8196,81.812,81.8196,20967.0
2020-11-16 11:40:00,106.97,106.98,106.97,106.98,5086.0,81.8196,81.8273,81.8196,81.8273,5086.0
2020-11-16 11:45:00,106.98,106.98,106.97,106.98,7172.0,81.8273,81.8273,81.8196,81.8273,7172.0
2020-11-16 11:50:00,106.97,106.98,106.97,106.98,3559.0,81.8196,81.8273,81.8196,81.8273,3559.0
2020-11-16 11:55:00,106.98,106.99,106.97,106.98,21258.0,81.8273,81.8349,81.8196,81.8273,21258.0
2020-11-16 12:00:00,106.98,106.99,106.98,106.98,13938.0,81.8273,81.8349,81.8273,81.8273,13938.0
2020-11-16 12:05:00,106.98,106.98,106.97,106.97,12971.0,81.8273,81.8273,81.8196,81.8196,12971.0
2020-11-16 12:10:00,106.97,106.98,106.96,106.97,20360.0,81.8196,81.8273,81.812,81.8196,20360.0
2020-11-16 12:15:00,106.97,106.97,106.95,106.95,28763.0,81.8196,81.8196,81.8043,81.8043,28763.0
2020-11-16 12:20:00,106.94,106.94,106.93,106.94,33560.0,81.7967,81.7967,81.789,81.7967,33560.0
2020-11-16 12:25:00,106.94,106.94,106.91,106.91,24215.0,81.7967,81.7967,81.7737,81.7737,24215.0
2020-11-16 12:30:00,106.91,106.91,106.89,106.91,89089.0,81.7737,81.7737,81.7585,81.7737,89089.0
2020-11-16 12:35:00,106.91,106.92,106.9,106.91,41023.0,81.7737,81.7814,81.7661,81.7737,41023.0
2020-11-16 12:40:00,106.91,106.93,106.91,106.93,48588.0,81.7737,81.789,81.7737,81.789,48588.0
2020-11-16 12:45:00,106.93,106.93,106.91,106.92,42412.0,81.789,81.789,81.7737,81.7814,42412.0
2020-11-16 12:50:00,106.92,106.92,106.9,106.91,124545.0,81.7814,81.7814,81.7661,81.7737,124545.0
2020-11-16 12:55:00,106.91,106.93,106.91,106.92,45488.0,81.7737,81.789,81.7737,81.7814,45488.0
2020-11-16 13:00:00,106.92,106.92,106.88,106.9,134918.0,81.7814,81.7814,81.7508,81.7661,134918.0
2020-11-16 13:05:00,106.9,106.91,106.89,106.9,34143.0,81.7661,81.7737,81.7585,81.7661,34143.0
2020-11-16 13:10:00,106.9,106.9,106.89,106.89,11471.0,81.7661,81.7661,81.7585,81.7585,11471.0
2020-11-16 13:15:00,106.9,106.9,106.89,106.89,1361.0,81.7661,81.7661,81.7585,81.7585,1361.0
2020-11-16 13:20:00,106.89,106.89,106.82,106.85,80374.0,81.7585,81.7585,81.7049,81.7279,80374.0
2020-11-16 13:25:00,106.85,106.85,106.79,106.79,17520.0,81.7279,81.7279,81.682,81.682,17520.0
2020-11-16 13:30:00,106.79,106.84,106.79,106.84,35308.0,81.682,81.7202,81.682,81.7202,35308.0
2020-11-16 13:35:00,106.84,106.84,106.82,106.82,4549.0,81.7202,81.7202,81.7049,81.7049,4549.0
2020-11-16 13:40:00,106.82,106.82,106.77,106.79,67611.0,81.7049,81.7049,81.6667,81.682,67611.0
2020-11-16 13:45:00,106.78,106.81,106.77,106.79,78695.0,81.6743,81.6973,81.6667,81.682,78695.0
2020-11-16 13:50:00,106.78,106.83,106.78,106.82,26453.0,81.6743,81.7126,81.6743,81.7049,26453.0
2020-11-16 13:55:00,106.83,106.86,106.82,106.86,50966.0,81.7126,81.7355,81.7049,81.7355,50966.0
2020-11-16 14:00:00,106.86,106.86,106.82,106.84,627678.0,81.7355,81.7355,81.7049,81.7202,627678.0
2020-11-16 14:05:00,106.84,106.84,106.83,106.84,163383.0,81.7202,81.7202,81.7126,81.7202,163383.0
2020-11-16 14:10:00,106.84,106.85,106.83,106.84,136048.0,81.7202,81.7279,81.7126,81.7202,136048.0
2020-11-16 14:15:00,106.84,106.85,106.83,106.84,316662.0,81.7202,81.7279,81.7126,81.7202,316662.0
2020-11-16 14:20:00,106.84,106.85,106.83,106.84,101575.0,81.7202,81.7279,81.7126,81.7202,101575.0
2020-11-16 14:25:00,106.84,106.85,106.83,106.84,71013.0,81.7202,81.7279,81.7126,81.7202,71013.0
2020-11-16 14:30:00,106.85,106.86,106.83,106.86,377770.0,81.7279,81.7355,81.7126,81.7355,377770.0
2020-11-16 14:35:00,106.85,106.86,106.84,106.85,75862.0,81.7279,81.7355,81.7202,81.7279,75862.0
2020-11-16 14:40:00,106.85,106.87,106.85,106.87,22605.0,81.7279,81.7432,81.7279,81.7432,22605.0
2020-11-16 14:45:00,106.87,106.88,106.86,106.86,35758.0,81.7432,81.7508,81.7355,81.7355,35758.0
2020-11-16 14:50:00,106.86,106.89,106.86,106.88,44617.0,81.7355,81.7585,81.7355,81.7508,44617.0
2020-11-16 14:55:00,106.89,106.91,106.88,106.91,62462.0,81.7585,81.7737,81.7508,81.7737,62462.0
2020-11-16 15:00:00,106.91,106.93,106.9,106.92,106579.0,81.7737,81.789,81.7661,81.7814,106579.0
2020-11-16 15:05:00,106.92,106.94,106.91,106.94,64855.0,81.7814,81.7967,81.7737,81.7967,64855.0
2020-11-16 15:10:00,106.94,106.97,106.94,106.97,88450.0,81.7967,81.8196,81.7967,81.8196,88450.0
2020-11-16 15:15:00,106.97,107.01,106.96,107.01,76179.0,81.8196,81.8502,81.812,81.8502,76179.0
2020-11-16 15:20:00,107.0,107.02,106.99,107.0,83060.0,81.8426,81.8579,81.8349,81.8426,83060.0
2020-11-16 15:25:00,107.01,107.01,106.95,106.98,106976.0,81.8502,81.8502,81.8043,81.8273,106976.0
2020-11-16 15:30:00,106.98,107.0,106.98,107.0,26001.0,81.8273,81.8426,81.8273,81.8426,26001.0
2020-11-16 15:35:00,106.99,107.01,106.97,106.98,37410.0,81.8349,81.8502,81.8196,81.8273,37410.0
2020-11-16 15:40:00,106.98,107.0,106.97,107.0,22400.0,81.8273,81.8426,81.8196,81.8426,22400.0
2020-11-16 15:45:00,107.0,107.02,107.0,107.01,85087.0,81.8426,81.8579,81.8426,81.8502,85087.0
2020-11-16 15:50:00,107.01,107.05,107.0,107.03,78087.0,81.8502,81.8808,81.8426,81.8655,78087.0
2020-11-16 15:55:00,107.02,107.04,106.98,107.03,314192.0,81.8579,81.8732,81.8273,81.8655,314192.0
2020-11-17 09:30:00,106.89,106.93,106.87,106.91,57875.0,81.7585,81.789,81.7432,81.7737,57875.0
2020-11-17 09:35:00,106.91,106.92,106.86,106.91,149303.0,81.7737,81.7814,81.7355,81.7737,149303.0
2020-11-17 09:40:00,106.91,106.91,106.88,106.89,62474.0,81.7737,81.7737,81.7508,81.7585,62474.0
2020-11-17 09:45:00,106.89,106.9,106.88,106.9,79675.0,81.7585,81.7661,81.7508,81.7661,79675.0
2020-11-17 09:50:00,106.9,106.9,106.81,106.81,54825.0,81.7661,81.7661,81.6973,81.6973,54825.0
2020-11-17 09:55:00,106.82,106.84,106.78,106.78,34871.0,81.7049,81.7202,81.6743,81.6743,34871.0
2020-11-17 10:00:00,106.8,106.84,106.8,106.81,16812.0,81.6896,81.7202,81.6896,81.6973,16812.0
2020-11-17 10:05:00,106.81,106.83,106.78,106.81,767010.0,81.6973,81.7126,81.6743,81.6973,767010.0
2020-11-17 10:10:00,106.81,106.82,106.8,106.81,99568.0,81.6973,81.7049,81.6896,81.6973,99568.0
2020-11-17 10:15:00,106.81,106.81,106.79,106.81,166755.0,81.6973,81.6973,81.682,81.6973,166755.0
2020-11-17 10:20:00,106.81,106.82,106.8,106.81,24783.0,81.6973,81.7049,81.6896,81.6973,24783.0
2020-11-17 10:25:00,106.81,106.82,106.8,106.8,46264.0,81.6973,81.7049,81.6896,81.6896,46264.0
2020-11-17 10:30:00,106.8,106.82,106.8,106.82,101235.0,81.6896,81.7049,81.6896,81.7049,101235.0
2020-11-17 10:35:00,106.82,106.83,106.81,106.83,193234.0,81.7049,81.7126,81.6973,81.7126,193234.0
2020-11-17 10:40:00,106.84,106.85,106.83,106.84,106948.0,81.7202,81.7279,81.7126,81.7202,106948.0
2020-11-17 10:45:00,106.85,106.86,106.84,106.86,90610.0,81.7279,81.7355,81.7202,81.7355,90610.0
2020-11-17 10:50:00,106.86,106.89,106.86,106.89,30169.0,81.7355,81.7585,81.7355,81.7585,30169.0
2020-11-17 10:55:00,106.89,106.91,106.88,106.9,55824.0,81.7585,81.7737,81.7508,81.7661,55824.0
2020-11-17 11:00:00,106.9,106.91,106.89,106.89,62441.0,81.7661,81.7737,81.7585,81.7585,62441.0
2020-11-17 11:05:00,106.9,106.91,106.89,106.9,54886.0,81.7661,81.7737,81.7585,81.7661,54886.0
2020-11-17 11:10:00,106.9,106.93,106.9,106.93,106056.0,81.7661,81.789,81.7661,81.789,106056.0
2020-11-17 11:15:00,106.93,106.93,106.92,106.92,81093.0,81.789,81.789,81.7814,81.7814,81093.0
2020-11-17 11:20:00,106.92,106.93,106.92,106.93,162908.0,81.7814,81.789,81.7814,81.789,162908.0
2020-11-17 11:25:00,106.93,106.93,106.92,106.93,32773.0,81.789,81.789,81.7814,81.789,32773.0
2020-11-17 11:30:00,106.93,106.95,106.92,106.94,94705.0,81.789,81.8043,81.7814,81.7967,94705.0
2020-11-17 11:35:00,106.94,106.95,106.92,106.95,15714.0,81.7967,81.8043,81.7814,81.8043,15714.0
2020-11-17 11:40:00,106.95,106.96,106.94,106.95,30032.0,81.8043,81.812,81.7967,81.8043,30032.0
2020-11-17 11:45:00,106.95,106.96,106.93,106.95,16838.0,81.8043,81.812,81.789,81.8043,16838.0
2020-11-17 11:50:00,106.95,106.95,106.92,106.93,44992.0,81.8043,81.8043,81.7814,81.789,44992.0
2020-11-17 11:55:00,106.93,106.95,106.93,106.95,14463.0,81.789,81.8043,81.789,81.8043,14463.0
2020-11-17 12:00:00,106.95,106.96,106.94,106.96,7213.0,81.8043,81.812,81.7967,81.812,7213.0
2020-11-17 12:05:00,106.95,106.96,106.95,106.96,217150.0,81.8043,81.812,81.8043,81.812,217150.0
2020-11-17 12:10:00,106.96,106.99,106.96,106.99,53802.0,81.812,81.8349,81.812,81.8349,53802.0
2020-11-17 12:15:00,106.99,107.0,106.99,107.0,19653.0,81.8349,81.8426,81.8349,81.8426,19653.0
2020-11-17 12:20:00,107.0,107.01,106.98,106.98,19118.0,81.8426,81.8502,81.8273,81.8273,19118.0
2020-11-17 12:25:00,106.98,107.02,106.98,107.01,61769.0,81.8273,81.8579,81.8273,81.8502,61769.0
2020-11-17 12:30:00,107.01,107.02,107.01,107.02,16695.0,81.8502,81.8579,81.8502,81.8579,16695.0
2020-11-17 12:35:00,107.01,107.08,107.01,107.05,77423.0,81.8502,81.9038,81.8502,81.8808,77423.0
2020-11-17 12:40:00,107.06,107.1,107.05,107.1,19658.0,81.8885,81.9191,81.8808,81.9191,19658.0
2020-11-17 12:45:00,107.11,107.14,107.1,107.13,6072.0,81.9267,81.9497,81.9191,81.942,6072.0
2020-11-17 12:50:00,107.14,107.17,107.14,107.17,263453.0,81.9497,81.9726,81.9497,81.9726,263453.0
2020-11-17 12:55:00,107.16,107.2,107.16,107.19,137979.0,81.965,81.9956,81.965,81.9879,137979.0
2020-11-17 13:00:00,107.18,107.19,107.17,107.18,13489.0,81.9803,81.9879,81.9726,81.9803,13489.0
2020-11-17 13:05:00,107.18,107.19,107.17,107.18,9418.0,81.9803,81.9879,81.9726,81.9803,9418.0
2020-11-17 13:10:00,107.18,107.18,107.16,107.18,22289.0,81.9803,81.9803,81.965,81.9803,22289.0
2020-11-17 13:15:00,107.18,107.19,107.16,107.17,34300.0,81.9803,81.9879,81.965,81.9726,34300.0
2020-11-17 13:20:00,107.16,107.17,107.15,107.16,10857.0,81.965,81.9726,81.9573,81.965,10857.0
2020-11-17 13:25:00,107.17,107.17,107.14,107.16,24292.0,81.9726,81.9726,81.9497,81.965,24292.0
2020-11-17 13:30:00,107.16,107.17,107.15,107.17,27457.0,81.965,81.9726,81.9573,81.9726,27457.0
2020-11-17 13:35:00,107.16,107.16,107.13,107.16,58514.0,81.965,81.965,81.942,81.965,58514.0
2020-11-17 13:40:00,107.16,107.17,107.16,107.17,36302.0,81.965,81.9726,81.965,81.9726,36302.0
2020-11-17 13:45:00,107.17,107.17,107.15,107.15,30514.0,81.9726,81.9726,81.9573,81.9573,30514.0
2020-11-17 13:50:00,107.15,107.16,107.12,107.14,28398.0,81.9573,81.965,81.9344,81.9497,28398.0
2020-11-17 13:55:00,107.13,107.17,107.13,107.16,27215.0,81.942,81.9726,81.942,81.965,27215.0
2020-11-17 14:00:00,107.16,107.21,107.16,107.21,70071.0,81.965,82.0032,81.965,82.0032,70071.0
2020-11-17 14:05:00,107.21,107.23,107.21,107.23,5265.0,82.0032,82.0185,82.0032,82.0185,5265.0
2020-11-17 14:10:00,107.23,107.26,107.22,107.26,51876.0,82.0185,82.0415,82.0109,82.0415,51876.0
2020-11-17 14:15:00,107.26,107.26,107.24,107.26,86547.0,82.0415,82.0415,82.0262,82.0415,86547.0
2020-11-17 14:20:00,107.25,107.26,107.25,107.26,33798.0,82.0338,82.0415,82.0338,82.0415,33798.0
2020-11-17 14:25:00,107.26,107.26,107.24,107.24,64316.0,82.0415,82.0415,82.0262,82.0262,64316.0
2020-11-17 14:30:00,107.24,107.24,107.23,107.23,16692.0,82.0262,82.0262,82.0185,82.0185,16692.0
2020-11-17 14:35:00,107.24,107.26,107.24,107.26,101280.0,82.0262,82.0415,82.0262,82.0415,101280.0
2020-11-17 14:40:00,107.25,107.26,107.21,107.23,157654.0,82.0338,82.0415,82.0032,82.0185,157654.0
2020-11-17 14:45:00,107.22,107.23,107.21,107.22,79674.0,82.0109,82.0185,82.0032,82.0109,79674.0
2020-11-17 14:50:00,107.23,107.23,107.2,107.23,168737.0,82.0185,82.0185,81.9956,82.0185,168737.0
2020-11-17 14:55:00,107.23,107.23,107.18,107.19,126056.0,82.0185,82.0185,81.9803,81.9879,126056.0
2020-11-17 15:00:00,107.19,107.21,107.17,107.19,137821.0,81.9879,82.0032,81.9726,81.9879,137821.0
2020-11-17 15:05:00,107.2,107.21,107.15,107.15,153888.0,81.9956,82.0032,81.9573,81.9573,153888.0
2020-11-17 15:10:00,107.15,107.15,107.08,107.1,93917.0,81.9573,81.9573,81.9038,81.9191,93917.0
2020-11-17 15:15:00,107.1,107.15,107.1,107.15,61532.0,81.9191,81.9573,81.9191,81.9573,61532.0
2020-11-17 15:20:00,107.15,107.15,107.08,107.11,450633.0,81.9573,81.9573,81.9038,81.9267,450633.0
2020-11-17 15:25:00,107.12,107.14,107.11,107.14,69971.0,81.9344,81.9497,81.9267,81.9497,69971.0
2020-11-17 15:30:00,107.15,107.15,107.12,107.14,37544.0,81.9573,81.9573,81.9344,81.9497,37544.0
2020-11-17 15:35:00,107.14,107.18,107.13,107.16,96346.0,81.9497,81.9803,81.942,81.965,96346.0
2020-11-17 15:40:00,107.17,107.18,107.15,107.17,157757.0,81.9726,81.9803,81.9573,81.9726,157757.0
2020-11-17 15:45:00,107.17,107.17,107.16,107.17,42557.0,81.9726,81.9726,81.965,81.9726,42557.0
2020-11-17 15:50:00,107.17,107.19,107.14,107.18,229549.0,81.9726,81.9879,81.9497,81.9803,229549.0
2020-11-17 15:55:00,107.18,107.19,107.1,107.12,472475.0,81.9803,81.9879,81.9191,81.9344,472475.0
2020-11-18 09:30:00,107.25,107.25,107.17,107.2,23336.0,82.0338,82.0338,81.9726,81.9956,23336.0
2020-11-18 09:35:00,107.2,107.22,107.2,107.22,43043.0,81.9956,82.0109,81.9956,82.0109,43043.0
2020-11-18 09:40:00,107.22,107.24,107.2,107.24,39555.0,82.0109,82.0262,81.9956,82.0262,39555.0
2020-11-18 09:45:00,107.23,107.23,107.22,107.23,18831.0,82.0185,82.0185,82.0109,82.0185,18831.0
2020-11-18 09:50:00,107.22,107.22,107.16,107.17,63142.0,82.0109,82.0109,81.965,81.9726,63142.0
2020-11-18 09:55:00,107.17,107.18,107.14,107.18,48191.0,81.9726,81.9803,81.9497,81.9803,48191.0
2020-11-18 10:00:00,107.18,107.22,107.18,107.22,69199.0,81.9803,82.0109,81.9803,82.0109,69199.0
2020-11-18 10:05:00,107.22,107.24,107.22,107.23,53874.0,82.0109,82.0262,82.0109,82.0185,53874.0
2020-11-18 10:10:00,107.23,107.23,107.22,107.23,13195.0,82.0185,82.0185,82.0109,82.0185,13195.0
2020-11-18 10:15:00,107.23,107.23,107.21,107.22,59022.0,82.0185,82.0185,82.0032,82.0109,59022.0
2020-11-18 10:20:00,107.21,107.22,107.21,107.22,41498.0,82.0032,82.0109,82.0032,82.0109,41498.0
2020-11-18 10:25:00,107.22,107.23,107.21,107.23,22949.0,82.0109,82.0185,82.0032,82.0185,22949.0
2020-11-18 10:30:00,107.22,107.23,107.2,107.21,45528.0,82.0109,82.0185,81.9956,82.0032,45528.0
2020-11-18 10:35:00,107.21,107.22,107.2,107.22,34349.0,82.0032,82.0109,81.9956,82.0109,34349.0
2020-11-18 10:40:00,107.22,107.23,107.22,107.23,48930.0,82.0109,82.0185,82.0109,82.0185,48930.0
2020-11-18 10:45:00,107.23,107.24,107.22,107.24,99080.0,82.0185,82.0262,82.0109,82.0262,99080.0
2020-11-18 10:50:00,107.24,107.26,107.23,107.26,842375.0,82.0262,82.0415,82.0185,82.0415,842375.0
2020-11-18 10:55:00,107.25,107.26,107.24,107.25,11448.0,82.0338,82.0415,82.0262,82.0338,11448.0
2020-11-18 11:00:00,107.25,107.26,107.25,107.25,54439.0,82.0338,82.0415,82.0338,82.0338,54439.0
2020-11-18 11:05:00,107.26,107.26,107.25,107.25,21002.0,82.0415,82.0415,82.0338,82.0338,21002.0
2020-11-18 11:10:00,107.25,107.26,107.24,107.25,37732.0,82.0338,82.0415,82.0262,82.0338,37732.0
2020-11-18 11:15:00,107.25,107.26,107.23,107.25,138468.0,82.0338,82.0415,82.0185,82.0338,138468.0
2020-11-18 11:20:00,107.25,107.25,107.24,107.25,84358.0,82.0338,82.0338,82.0262,82.0338,84358.0
2020-11-18 11:25:00,107.26,107.28,107.25,107.27,91276.0,82.0415,82.0568,82.0338,82.0491,91276.0
2020-11-18 11:30:00,107.28,107.28,107.26,107.27,10490.0,82.0568,82.0568,82.0415,82.0491,10490.0
2020-11-18 11:35:00,107.27,107.28,107.26,107.26,63348.0,82.0491,82.0568,82.0415,82.0415,63348.0
2020-11-18 11:40:00,107.27,107.27,107.25,107.26,15010.0,82.0491,82.0491,82.0338,82.0415,15010.0
2020-11-18 11:45:00,107.26,107.26,107.24,107.25,20087.0,82.0415,82.0415,82.0262,82.0338,20087.0
2020-11-18 11:50:00,107.25,107.29,107.24,107.29,398787.0,82.0338,82.0644,82.0262,82.0644,398787.0
2020-11-18 11:55:00,107.29,107.32,107.28,107.29,299723.0,82.0644,82.0874,82.0568,82.0644,299723.0
2020-11-18 12:00:00,107.3,107.31,107.29,107.31,37290.0,82.0721,82.0797,82.0644,82.0797,37290.0
2020-11-18 12:05:00,107.31,107.31,107.28,107.29,12166.0,82.0797,82.0797,82.0568,82.0644,12166.0
2020-11-18 12:10:00,107.28,107.29,107.27,107.29,12531.0,82.0568,82.0644,82.0491,82.0644,12531.0
2020-11-18 12:15:00,107.29,107.29,107.27,107.29,7510.0,82.0644,82.0644,82.0491,82.0644,7510.0
2020-11-18 12:20:00,107.29,107.29,107.28,107.29,1747.0,82.0644,82.0644,82.0568,82.0644,1747.0
2020-11-18 12:25:00,107.29,107.29,107.28,107.29,1430.0,82.0644,82.0644,82.0568,82.0644,1430.0
2020-11-18 12:30:00,107.29,107.3,107.29,107.3,7427.0,82.0644,82.0721,82.0644,82.0721,7427.0
2020-11-18 12:35:00,107.29,107.3,107.29,107.3,28627.0,82.0644,82.0721,82.0644,82.0721,28627.0
2020-11-18 12:40:00,107.3,107.3,107.29,107.3,8370.0,82.0721,82.0721,82.0644,82.0721,8370.0
2020-11-18 12:45:00,107.3,107.3,107.29,107.3,4284.0,82.0721,82.0721,82.0644,82.0721,4284.0
2020-11-18 12:50:00,107.3,107.3,107.29,107.3,14917.0,82.0721,82.0721,82.0644,82.0721,14917.0
2020-11-18 12:55:00,107.29,107.3,107.26,107.27,22524.0,82.0644,82.0721,82.0415,82.0491,22524.0
2020-11-18 13:00:00,107.27,107.28,107.26,107.27,22542.0,82.0491,82.0568,82.0415,82.0491,22542.0
2020-11-18 13:05:00,107.28,107.28,107.27,107.28,29962.0,82.0568,82.0568,82.0491,82.0568,29962.0
2020-11-18 13:10:00,107.28,107.28,107.26,107.28,4423.0,82.0568,82.0568,82.0415,82.0568,4423.0
2020-11-18 13:15:00,107.27,107.27,107.26,107.27,4949.0,82.0491,82.0491,82.0415,82.0491,4949.0
2020-11-18 13:20:00,107.26,107.26,107.24,107.25,32570.0,82.0415,82.0415,82.0262,82.0338,32570.0
2020-11-18 13:25:00,107.25,107.25,107.2,107.2,82197.0,82.0338,82.0338,81.9956,81.9956,82197.0
2020-11-18 13:30:00,107.2,107.21,107.19,107.2,45336.0,81.9956,82.0032,81.9879,81.9956,45336.0
2020-11-18 13:35:00,107.2,107.22,107.19,107.22,75152.0,81.9956,82.0109,81.9879,82.0109,75152.0
2020-11-18 13:40:00,107.22,107.22,107.21,107.21,14513.0,82.0109,82.0109,82.0032,82.0032,14513.0
2020-11-18 13:45:00,107.21,107.22,107.19,107.2,14931.0,82.0032,82.0109,81.9879,81.9956,14931.0
2020-11-18 13:50:00,107.19,107.2,107.17,107.18,81023.0,81.9879,81.9956,81.9726,81.9803,81023.0
2020-11-18 13:55:00,107.18,107.18,107.16,107.17,128313.0,81.9803,81.9803,81.965,81.9726,128313.0
2020-11-18 14:00:00,107.17,107.18,107.17,107.17,118321.0,81.9726,81.9803,81.9726,81.9726,118321.0
2020-11-18 14:05:00,107.18,107.18,107.17,107.18,137733.0,81.9803,81.9803,81.9726,81.9803,137733.0
2020-11-18 14:10:00,107.17,107.18,107.16,107.16,51792.0,81.9726,81.9803,81.965,81.965,51792.0
2020-11-18 14:15:00,107.16,107.17,107.13,107.13,31672.0,81.965,81.9726,81.942,81.942,31672.0
2020-11-18 14:20:00,107.14,107.14,107.11,107.12,10907.0,81.9497,81.9497,81.9267,81.9344,10907.0
2020-11-18 14:25:00,107.12,107.13,107.1,107.12,33752.0,81.9344,81.942,81.9191,81.9344,33752.0
2020-11-18 14:30:00,107.12,107.13,107.09,107.13,89781.0,81.9344,81.942,81.9114,81.942,89781.0
2020-11-18 14:35:00,107.13,107.14,107.12,107.14,15343.0,81.942,81.9497,81.9344,81.9497,15343.0
2020-11-18 14:40:00,107.14,107.16,107.14,107.16,29179.0,81.9497,81.965,81.9497,81.965,29179.0
2020-11-18 14:45:00,107.16,107.16,107.14,107.15,117882.0,81.965,81.965,81.9497,81.9573,117882.0
2020-11-18 14:50:00,107.15,107.17,107.14,107.16,37688.0,81.9573,81.9726,81.9497,81.965,37688.0
2020-11-18 14:55:00,107.16,107.18,107.14,107.15,34455.0,81.965,81.9803,81.9497,81.9573,34455.0
2020-11-18 15:00:00,107.15,107.15,107.12,107.13,75128.0,81.9573,81.9573,81.9344,81.942,75128.0
2020-11-18 15:05:00,107.13,107.13,107.1,107.11,399059.0,81.942,81.942,81.9191,81.9267,399059.0
2020-11-18 15:10:00,107.1,107.14,107.1,107.14,94729.0,81.9191,81.9497,81.9191,81.9497,94729.0
2020-11-18 15:15:00,107.14,107.14,107.12,107.12,12378.0,81.9497,81.9497,81.9344,81.9344,12378.0
2020-11-18 15:20:00,107.12,107.14,107.09,107.12,173538.0,81.9344,81.9497,81.9114,81.9344,173538.0
2020-11-18 15:25:00,107.11,107.12,107.07,107.07,22548.0,81.9267,81.9344,81.8961,81.8961,22548.0
2020-11-18 15:30:00,107.07,107.08,107.03,107.07,70608.0,81.8961,81.9038,81.8655,81.8961,70608.0
2020-11-18 15:35:00,107.06,107.07,106.96,106.98,137645.0,81.8885,81.8961,81.812,81.8273,137645.0
2020-11-18 15:40:00,106.98,106.99,106.96,106.98,126553.0,81.8273,81.8349,81.812,81.8273,126553.0
2020-11-18 15:45:00,106.98,106.99,106.92,106.94,214014.0,81.8273,81.8349,81.7814,81.7967,214014.0
2020-11-18 15:50:00,106.94,106.95,106.87,106.91,193346.0,81.7967,81.8043,81.7432,81.7737,193346.0
2020-11-18 15:55:00,106.91,106.93,106.87,106.89,355079.0,81.7737,81.789,81.7432,81.7585,355079.0
2020-11-19 09:30:00,106.86,106.86,106.73,106.76,78762.0,81.7355,81.7355,81.6361,81.659,78762.0
2020-11-19 09:35:00,106.75,106.81,106.74,106.79,212821.0,81.6514,81.6973,81.6437,81.682,212821.0
2020-11-19 09:40:00,106.8,106.81,106.78,106.8,88606.0,81.6896,81.6973,81.6743,81.6896,88606.0
2020-11-19 09:45:00,106.8,106.86,106.79,106.86,91248.0,81.6896,81.7355,81.682,81.7355,91248.0
2020-11-19 09:50:00,106.86,106.89,106.85,106.89,35203.0,81.7355,81.7585,81.7279,81.7585,35203.0
2020-11-19 09:55:00,106.89,106.91,106.88,106.88,47562.0,81.7585,81.7737,81.7508,81.7508,47562.0
2020-11-19 10:00:00,106.88,106.91,106.85,106.85,91557.0,81.7508,81.7737,81.7279,81.7279,91557.0
2020-11-19 10:05:00,106.85,106.87,106.84,106.87,28644.0,81.7279,81.7432,81.7202,81.7432,28644.0
2020-11-19 10:10:00,106.87,106.88,106.84,106.84,728028.0,81.7432,81.7508,81.7202,81.7202,728028.0
2020-11-19 10:15:00,106.84,106.88,106.84,106.85,89231.0,81.7202,81.7508,81.7202,81.7279,89231.0
2020-11-19 10:20:00,106.85,106.85,106.83,106.84,73266.0,81.7279,81.7279,81.7126,81.7202,73266.0
2020-11-19 10:25:00,106.83,106.84,106.8,106.83,21759.0,81.7126,81.7202,81.6896,81.7126,21759.0
2020-11-19 10:30:00,106.83,106.83,106.82,106.83,14355.0,81.7126,81.7126,81.7049,81.7126,14355.0
2020-11-19 10:35:00,106.83,106.88,106.83,106.88,54230.0,81.7126,81.7508,81.7126,81.7508,54230.0
2020-11-19 10:40:00,106.88,106.93,106.88,106.92,31507.0,81.7508,81.789,81.7508,81.7814,31507.0
2020-11-19 10:45:00,106.93,106.96,106.93,106.96,43721.0,81.789,81.812,81.789,81.812,43721.0
2020-11-19 10:50:00,106.95,106.96,106.93,106.94,31859.0,81.8043,81.812,81.789,81.7967,31859.0
2020-11-19 10:55:00,106.95,106.95,106.9,106.92,70297.0,81.8043,81.8043,81.7661,81.7814,70297.0
2020-11-19 11:00:00,106.91,106.91,106.88,106.89,20338.0,81.7737,81.7737,81.7508,81.7585,20338.0
2020-11-19 11:05:00,106.89,106.9,106.88,106.88,23250.0,81.7585,81.7661,81.7508,81.7508,23250.0
2020-11-19 11:10:00,106.89,106.9,106.88,106.9,84809.0,81.7585,81.7661,81.7508,81.7661,84809.0
2020-11-19 11:15:00,106.9,106.94,106.9,106.94,44247.0,81.7661,81.7967,81.7661,81.7967,44247.0
2020-11-19 11:20:00,106.94,106.99,106.94,106.99,18972.0,81.7967,81.8349,81.7967,81.8349,18972.0
2020-11-19 11:25:00,106.99,106.99,106.98,106.99,19441.0,81.8349,81.8349,81.8273,81.8349,19441.0
2020-11-19 11:30:00,106.98,106.99,106.95,106.95,27234.0,81.8273,81.8349,81.8043,81.8043,27234.0
2020-11-19 11:35:00,106.95,106.96,106.94,106.95,17051.0,81.8043,81.812,81.7967,81.8043,17051.0
2020-11-19 11:40:00,106.96,107.0,106.96,107.0,42631.0,81.812,81.8426,81.812,81.8426,42631.0
2020-11-19 11:45:00,106.99,107.01,106.99,107.0,36666.0,81.8349,81.8502,81.8349,81.8426,36666.0
2020-11-19 11:50:00,107.0,107.01,107.0,107.01,10932.0,81.8426,81.8502,81.8426,81.8502,10932.0
2020-11-19 11:55:00,107.01,107.07,107.01,107.07,29524.0,81.8502,81.8961,81.8502,81.8961,29524.0
2020-11-19 12:00:00,107.07,107.08,107.05,107.06,32489.0,81.8961,81.9038,81.8808,81.8885,32489.0
2020-11-19 12:05:00,107.07,107.12,107.06,107.12,100614.0,81.8961,81.9344,81.8885,81.9344,100614.0
2020-11-19 12:10:00,107.1,107.13,107.09,107.13,289468.0,81.9191,81.942,81.9114,81.942,289468.0
2020-11-19 12:15:00,107.13,107.13,107.07,107.08,199480.0,81.942,81.942,81.8961,81.9038,199480.0
2020-11-19 12:20:00,107.09,107.1,107.07,107.07,108094.0,81.9114,81.9191,81.8961,81.8961,108094.0
2020-11-19 12:25:00,107.08,107.1,107.07,107.09,48376.0,81.9038,81.9191,81.8961,81.9114,48376.0
2020-11-19 12:30:00,107.09,107.12,107.09,107.11,53260.0,81.9114,81.9344,81.9114,81.9267,53260.0
2020-11-19 12:35:00,107.11,107.14,107.1,107.14,10550.0,81.9267,81.9497,81.9191,81.9497,10550.0
2020-11-19 12:40:00,107.14,107.14,107.08,107.09,54846.0,81.9497,81.9497,81.9038,81.9114,54846.0
2020-11-19 12:45:00,107.08,107.09,107.06,107.06,88249.0,81.9038,81.9114,81.8885,81.8885,88249.0
2020-11-19 12:50:00,107.06,107.06,107.02,107.03,41193.0,81.8885,81.8885,81.8579,81.8655,41193.0
2020-11-19 12:55:00,107.04,107.07,107.03,107.07,20801.0,81.8732,81.8961,81.8655,81.8961,20801.0
2020-11-19 13:00:00,107.07,107.13,107.07,107.13,36173.0,81.8961,81.942,81.8961,81.942,36173.0
2020-11-19 13:05:00,107.12,107.13,107.1,107.11,36007.0,81.9344,81.942,81.9191,81.9267,36007.0
2020-11-19 13:10:00,107.12,107.14,107.12,107.14,10854.0,81.9344,81.9497,81.9344,81.9497,10854.0
2020-11-19 13:15:00,107.14,107.15,107.13,107.15,9012.0,81.9497,81.9573,81.942,81.9573,9012.0
2020-11-19 13:20:00,107.15,107.16,107.14,107.16,9082.0,81.9573,81.965,81.9497,81.965,9082.0
2020-11-19 13:25:00,107.16,107.2,107.15,107.17,42936.0,81.965,81.9956,81.9573,81.9726,42936.0
2020-11-19 13:30:00,107.17,107.17,107.16,107.17,10175.0,81.9726,81.9726,81.965,81.9726,10175.0
2020-11-19 13:35:00,107.17,107.19,107.17,107.19,280834.0,81.9726,81.9879,81.9726,81.9879,280834.0
2020-11-19 13:40:00,107.19,107.19,107.18,107.19,65671.0,81.9879,81.9879,81.9803,81.9879,65671.0
2020-11-19 13:45:00,107.18,107.22,107.18,107.22,10215.0,81.9803,82.0109,81.9803,82.0109,10215.0
2020-11-19 13:50:00,107.22,107.23,107.21,107.22,8638.0,82.0109,82.0185,82.0032,82.0109,8638.0
2020-11-19 13:55:00,107.22,107.22,107.18,107.18,25921.0,82.0109,82.0109,81.9803,81.9803,25921.0
2020-11-19 14:00:00,107.19,107.2,107.19,107.19,54108.0,81.9879,81.9956,81.9879,81.9879,54108.0
2020-11-19 14:05:00,107.2,107.2,107.19,107.2,24283.0,81.9956,81.9956,81.9879,81.9956,24283.0
2020-11-19 14:10:00,107.19,107.22,107.19,107.22,30398.0,81.9879,82.0109,81.9879,82.0109,30398.0
2020-11-19 14:15:00,107.22,107.22,107.19,107.2,32896.0,82.0109,82.0109,81.9879,81.9956,32896.0
2020-11-19 14:20:00,107.2,107.21,107.2,107.2,7110.0,81.9956,82.0032,81.9956,81.9956,7110.0
2020-11-19 14:25:00,107.2,107.21,107.2,107.2,17606.0,81.9956,82.0032,81.9956,81.9956,17606.0
2020-11-19 14:30:00,107.21,107.26,107.21,107.26,49495.0,82.0032,82.0415,82.0032,82.0415,49495.0
2020-11-19 14:35:00,107.26,107.29,107.25,107.29,30723.0,82.0415,82.0644,82.0338,82.0644,30723.0
2020-11-19 14:40:00,107.29,107.32,107.28,107.3,95759.0,82.0644,82.0874,82.0568,82.0721,95759.0
2020-11-19 14:45:00,107.3,107.3,107.27,107.28,64668.0,82.0721,82.0721,82.0491,82.0568,64668.0
2020-11-19 14:50:00,107.28,107.28,107.25,107.26,53316.0,82.0568,82.0568,82.0338,82.0415,53316.0
2020-11-19 14:55:00,107.25,107.26,107.24,107.25,58367.0,82.0338,82.0415,82.0262,82.0338,58367.0
2020-11-19 15:00:00,107.26,107.28,107.25,107.28,76549.0,82.0415,82.0568,82.0338,82.0568,76549.0
2020-11-19 15:05:00,107.27,107.28,107.25,107.25,89371.0,82.0491,82.0568,82.0338,82.0338,89371.0
2020-11-19 15:10:00,107.26,107.31,107.26,107.31,138402.0,82.0415,82.0797,82.0415,82.0797,138402.0
2020-11-19 15:15:00,107.31,107.32,107.31,107.32,72340.0,82.0797,82.0874,82.0797,82.0874,72340.0
2020-11-19 15:20:00,107.32,107.32,107.29,107.3,31371.0,82.0874,82.0874,82.0644,82.0721,31371.0
2020-11-19 15:25:00,107.3,107.3,107.26,107.28,142273.0,82.0721,82.0721,82.0415,82.0568,142273.0
2020-11-19 15:30:00,107.28,107.31,107.26,107.31,73931.0,82.0568,82.0797,82.0415,82.0797,73931.0
2020-11-19 15:35:00,107.3,107.34,107.3,107.33,47209.0,82.0721,82.1026,82.0721,82.095,47209.0
2020-11-19 15:40:00,107.33,107.34,107.32,107.33,30599.0,82.095,82.1026,82.0874,82.095,30599.0
2020-11-19 15:45:00,107.34,107.34,107.29,107.3,33237.0,82.1026,82.1026,82.0644,82.0721,33237.0
2020-11-19 15:50:00,107.3,107.31,107.23,107.25,243976.0,82.0721,82.0797,82.0185,82.0338,243976.0
2020-11-19 15:55:00,107.26,107.28,107.21,107.28,255873.0,82.0415,82.0568,82.0032,82.0568,255873.0
2020-11-20 09:30:00,107.13,107.13,107.07,107.09,120816.0,81.942,81.942,81.8961,81.9114,120816.0
2020-11-20 09:35:00,107.09,107.15,107.05,107.15,127919.0,81.9114,81.9573,81.8808,81.9573,127919.0
2020-11-20 09:40:00,107.15,107.17,107.13,107.17,55708.0,81.9573,81.9726,81.942,81.9726,55708.0
2020-11-20 09:45:00,107.17,107.17,107.14,107.15,36569.0,81.9726,81.9726,81.9497,81.9573,36569.0
2020-11-20 09:50:00,107.15,107.15,107.08,107.1,90012.0,81.9573,81.9573,81.9038,81.9191,90012.0
2020-11-20 09:55:00,107.09,107.12,107.06,107.12,38019.0,81.9114,81.9344,81.8885,81.9344,38019.0
2020-11-20 10:00:00,107.12,107.12,107.09,107.11,34713.0,81.9344,81.9344,81.9114,81.9267,34713.0
2020-11-20 10:05:00,107.1,107.13,107.09,107.12,197967.0,81.9191,81.942,81.9114,81.9344,197967.0
2020-11-20 10:10:00,107.12,107.13,107.05,107.05,129542.0,81.9344,81.942,81.8808,81.8808,129542.0
2020-11-20 10:15:00,107.05,107.06,107.04,107.05,67183.0,81.8808,81.8885,81.8732,81.8808,67183.0
2020-11-20 10:20:00,107.05,107.12,107.05,107.11,197148.0,81.8808,81.9344,81.8808,81.9267,197148.0
2020-11-20 10:25:00,107.11,107.11,107.08,107.09,112109.0,81.9267,81.9267,81.9038,81.9114,112109.0
2020-11-20 10:30:00,107.09,107.09,107.04,107.06,179015.0,81.9114,81.9114,81.8732,81.8885,179015.0
2020-11-20 10:35:00,107.07,107.14,107.07,107.14,154593.0,81.8961,81.9497,81.8961,81.9497,154593.0
2020-11-20 10:40:00,107.13,107.14,107.09,107.1,67428.0,81.942,81.9497,81.9114,81.9191,67428.0
2020-11-20 10:45:00,107.1,107.1,107.04,107.04,67448.0,81.9191,81.9191,81.8732,81.8732,67448.0
2020-11-20 10:50:00,107.05,107.08,107.03,107.05,98125.0,81.8808,81.9038,81.8655,81.8808,98125.0
2020-11-20 10:55:00,107.05,107.05,107.03,107.04,7478.0,81.8808,81.8808,81.8655,81.8732,7478.0
2020-11-20 11:00:00,107.05,107.06,107.04,107.06,7689.0,81.8808,81.8885,81.8732,81.8885,7689.0
2020-11-20 11:05:00,107.06,107.1,107.06,107.1,27611.0,81.8885,81.9191,81.8885,81.9191,27611.0
2020-11-20 11:10:00,107.09,107.1,107.09,107.1,13987.0,81.9114,81.9191,81.9114,81.9191,13987.0
2020-11-20 11:15:00,107.1,107.11,107.09,107.11,36322.0,81.9191,81.9267,81.9114,81.9267,36322.0
2020-11-20 11:20:00,107.11,107.13,107.1,107.12,35913.0,81.9267,81.942,81.9191,81.9344,35913.0
2020-11-20 11:25:00,107.13,107.14,107.12,107.13,41852.0,81.942,81.9497,81.9344,81.942,41852.0
2020-11-20 11:30:00,107.14,107.15,107.13,107.15,36464.0,81.9497,81.9573,81.942,81.9573,36464.0
2020-11-20 11:35:00,107.14,107.15,107.14,107.15,7929.0,81.9497,81.9573,81.9497,81.9573,7929.0
2020-11-20 11:40:00,107.15,107.16,107.14,107.14,94797.0,81.9573,81.965,81.9497,81.9497,94797.0
2020-11-20 11:45:00,107.15,107.15,107.1,107.11,115419.0,81.9573,81.9573,81.9191,81.9267,115419.0
2020-11-20 11:50:00,107.1,107.12,107.1,107.12,47042.0,81.9191,81.9344,81.9191,81.9344,47042.0
2020-11-20 11:55:00,107.12,107.13,107.12,107.12,112008.0,81.9344,81.942,81.9344,81.9344,112008.0
2020-11-20 12:00:00,107.12,107.13,107.1,107.13,133922.0,81.9344,81.942,81.9191,81.942,133922.0
2020-11-20 12:05:00,107.13,107.13,107.12,107.12,10123.0,81.942,81.942,81.9344,81.9344,10123.0
2020-11-20 12:10:00,107.12,107.12,107.1,107.1,10636.0,81.9344,81.9344,81.9191,81.9191,10636.0
2020-11-20 12:15:00,107.11,107.11,107.09,107.09,35509.0,81.9267,81.9267,81.9114,81.9114,35509.0
2020-11-20 12:20:00,107.09,107.1,107.08,107.1,22968.0,81.9114,81.9191,81.9038,81.9191,22968.0
2020-11-20 12:25:00,107.1,107.11,107.1,107.11,5442.0,81.9191,81.9267,81.9191,81.9267,5442.0
2020-11-20 12:30:00,107.11,107.11,107.1,107.11,29492.0,81.9267,81.9267,81.9191,81.9267,29492.0
2020-11-20 12:35:00,107.12,107.13,107.11,107.12,68658.0,81.9344,81.942,81.9267,81.9344,68658.0
2020-11-20 12:40:00,107.12,107.15,107.12,107.15,140218.0,81.9344,81.9573,81.9344,81.9573,140218.0
2020-11-20 12:45:00,107.15,107.16,107.14,107.16,91836.0,81.9573,81.965,81.9497,81.965,91836.0
2020-11-20 12:50:00,107.16,107.16,107.14,107.16,33942.0,81.965,81.965,81.9497,81.965,33942.0
2020-11-20 12:55:00,107.16,107.18,107.16,107.18,32491.0,81.965,81.9803,81.965,81.9803,32491.0
2020-11-20 13:00:00,107.18,107.2,107.18,107.19,33234.0,81.9803,81.9956,81.9803,81.9879,33234.0
2020-11-20 13:05:00,107.2,107.2,107.17,107.18,32665.0,81.9956,81.9956,81.9726,81.9803,32665.0
2020-11-20 13:10:00,107.18,107.19,107.17,107.19,52290.0,81.9803,81.9879,81.9726,81.9879,52290.0
2020-11-20 13:15:00,107.18,107.19,107.17,107.19,95459.0,81.9803,81.9879,81.9726,81.9879,95459.0
2020-11-20 13:20:00,107.18,107.19,107.16,107.19,86968.0,81.9803,81.9879,81.965,81.9879,86968.0
2020-11-20 13:25:00,107.19,107.19,107.18,107.19,9732.0,81.9879,81.9879,81.9803,81.9879,9732.0
2020-11-20 13:30:00,107.19,107.2,107.18,107.2,40616.0,81.9879,81.9956,81.9803,81.9956,40616.0
2020-11-20 13:35:00,107.2,107.22,107.2,107.22,7361.0,81.9956,82.0109,81.9956,82.0109,7361.0
2020-11-20 13:40:00,107.21,107.22,107.2,107.22,23739.0,82.0032,82.0109,81.9956,82.0109,23739.0
2020-11-20 13:45:00,107.21,107.21,107.19,107.2,53665.0,82.0032,82.0032,81.9879,81.9956,53665.0
2020-11-20 13:50:00,107.2,107.2,107.19,107.19,5750.0,81.9956,81.9956,81.9879,81.9879,5750.0
2020-11-20 13:55:00,107.19,107.2,107.19,107.19,1400.0,81.9879,81.9956,81.9879,81.9879,1400.0
2020-11-20 14:00:00,107.2,107.21,107.19,107.19,37348.0,81.9956,82.0032,81.9879,81.9879,37348.0
2020-11-20 14:05:00,107.2,107.2,107.17,107.19,35088.0,81.9956,81.9956,81.9726,81.9879,35088.0
2020-11-20 14:10:00,107.18,107.19,107.14,107.15,82380.0,81.9803,81.9879,81.9497,81.9573,82380.0
2020-11-20 14:15:00,107.15,107.2,107.15,107.2,151657.0,81.9573,81.9956,81.9573,81.9956,151657.0
2020-11-20 14:20:00,107.19,107.21,107.19,107.2,32465.0,81.9879,82.0032,81.9879,81.9956,32465.0
2020-11-20 14:25:00,107.2,107.2,107.18,107.19,16007.0,81.9956,81.9956,81.9803,81.9879,16007.0
2020-11-20 14:30:00,107.19,107.19,107.18,107.19,14516.0,81.9879,81.9879,81.9803,81.9879,14516.0
2020-11-20 14:35:00,107.19,107.21,107.18,107.2,163850.0,81.9879,82.0032,81.9803,81.9956,163850.0
2020-11-20 14:40:00,107.2,107.21,107.17,107.18,40999.0,81.9956,82.0032,81.9726,81.9803,40999.0
2020-11-20 14:45:00,107.18,107.18,107.16,107.17,24268.0,81.9803,81.9803,81.965,81.9726,24268.0
2020-11-20 14:50:00,107.17,107.18,107.16,107.18,29297.0,81.9726,81.9803,81.965,81.9803,29297.0
2020-11-20 14:55:00,107.17,107.18,107.16,107.17,36626.0,81.9726,81.9803,81.965,81.9726,36626.0
2020-11-20 15:00:00,107.17,107.18,107.15,107.16,20439.0,81.9726,81.9803,81.9573,81.965,20439.0
2020-11-20 15:05:00,107.15,107.15,107.13,107.13,81409.0,81.9573,81.9573,81.942,81.942,81409.0
2020-11-20 15:10:00,107.13,107.13,107.07,107.09,71071.0,81.942,81.942,81.8961,81.9114,71071.0
2020-11-20 15:15:00,107.09,107.12,107.07,107.11,78750.0,81.9114,81.9344,81.8961,81.9267,78750.0
2020-11-20 15:20:00,107.11,107.14,107.11,107.13,17866.0,81.9267,81.9497,81.9267,81.942,17866.0
2020-11-20 15:25:00,107.13,107.13,107.09,107.1,88460.0,81.942,81.942,81.9114,81.9191,88460.0
2020-11-20 15:30:00,107.09,107.11,107.08,107.09,99591.0,81.9114,81.9267,81.9038,81.9114,99591.0
2020-11-20 15:35:00,107.08,107.13,107.08,107.13,37011.0,81.9038,81.942,81.9038,81.942,37011.0
2020-11-20 15:40:00,107.13,107.14,107.12,107.14,11721.0,81.942,81.9497,81.9344,81.9497,11721.0
2020-11-20 15:45:00,107.14,107.16,107.13,107.13,108304.0,81.9497,81.965,81.942,81.942,108304.0
2020-11-20 15:50:00,107.13,107.14,107.09,107.1,132958.0,81.942,81.9497,81.9114,81.9191,132958.0
2020-11-20 15:55:00,107.09,107.1,107.04,107.09,219888.0,81.9114,81.9191,81.8732,81.9114,219888.0
2020-11-23 09:30:00,107.37,107.37,107.32,107.35,58911.0,82.1256,82.1256,82.0874,82.1103,58911.0
2020-11-23 09:35:00,107.34,107.39,107.34,107.38,43949.0,82.1026,82.1409,82.1026,82.1332,43949.0
2020-11-23 09:40:00,107.38,107.39,107.37,107.38,29205.0,82.1332,82.1409,82.1256,82.1332,29205.0
2020-11-23 09:45:00,107.38,107.45,107.38,107.43,134208.0,82.1332,82.1868,82.1332,82.1715,134208.0
2020-11-23 09:50:00,107.43,107.44,107.41,107.43,26638.0,82.1715,82.1791,82.1562,82.1715,26638.0
2020-11-23 09:55:00,107.43,107.43,107.39,107.4,17259.0,82.1715,82.1715,82.1409,82.1485,17259.0
2020-11-23 10:00:00,107.4,107.4,107.37,107.38,27486.0,82.1485,82.1485,82.1256,82.1332,27486.0
2020-11-23 10:05:00,107.38,107.38,107.33,107.34,30152.0,82.1332,82.1332,82.095,82.1026,30152.0
2020-11-23 10:10:00,107.34,107.34,107.3,107.32,19691.0,82.1026,82.1026,82.0721,82.0874,19691.0
2020-11-23 10:15:00,107.31,107.34,107.3,107.32,22650.0,82.0797,82.1026,82.0721,82.0874,22650.0
2020-11-23 10:20:00,107.31,107.31,107.24,107.25,52743.0,82.0797,82.0797,82.0262,82.0338,52743.0
2020-11-23 10:25:00,107.25,107.25,107.18,107.19,63372.0,82.0338,82.0338,81.9803,81.9879,63372.0
2020-11-23 10:30:00,107.18,107.24,107.18,107.23,68508.0,81.9803,82.0262,81.9803,82.0185,68508.0
2020-11-23 10:35:00,107.24,107.26,107.23,107.24,37482.0,82.0262,82.0415,82.0185,82.0262,37482.0
2020-11-23 10:40:00,107.25,107.27,107.24,107.26,34245.0,82.0338,82.0491,82.0262,82.0415,34245.0
2020-11-23 10:45:00,107.26,107.31,107.26,107.3,212506.0,82.0415,82.0797,82.0415,82.0721,212506.0
2020-11-23 10:50:00,107.3,107.32,107.29,107.32,85289.0,82.0721,82.0874,82.0644,82.0874,85289.0
2020-11-23 10:55:00,107.32,107.32,107.27,107.27,54523.0,82.0874,82.0874,82.0491,82.0491,54523.0
2020-11-23 11:00:00,107.28,107.29,107.27,107.28,103407.0,82.0568,82.0644,82.0491,82.0568,103407.0
2020-11-23 11:05:00,107.28,107.29,107.25,107.26,69641.0,82.0568,82.0644,82.0338,82.0415,69641.0
2020-11-23 11:10:00,107.26,107.26,107.18,107.19,160409.0,82.0415,82.0415,81.9803,81.9879,160409.0
2020-11-23 11:15:00,107.19,107.23,107.17,107.19,63548.0,81.9879,82.0185,81.9726,81.9879,63548.0
2020-11-23 11:20:00,107.19,107.19,107.16,107.16,134347.0,81.9879,81.9879,81.965,81.965,134347.0
2020-11-23 11:25:00,107.16,107.18,107.14,107.16,175477.0,81.965,81.9803,81.9497,81.965,175477.0
2020-11-23 11:30:00,107.15,107.18,107.13,107.14,51501.0,81.9573,81.9803,81.942,81.9497,51501.0
2020-11-23 11:35:00,107.13,107.21,107.13,107.19,37134.0,81.942,82.0032,81.942,81.9879,37134.0
2020-11-23 11:40:00,107.18,107.19,107.16,107.17,15721.0,81.9803,81.9879,81.965,81.9726,15721.0
2020-11-23 11:45:00,107.17,107.2,107.16,107.19,30248.0,81.9726,81.9956,81.965,81.9879,30248.0
2020-11-23 11:50:00,107.2,107.2,107.17,107.18,47833.0,81.9956,81.9956,81.9726,81.9803,47833.0
2020-11-23 11:55:00,107.18,107.2,107.17,107.19,33499.0,81.9803,81.9956,81.9726,81.9879,33499.0
2020-11-23 12:00:00,107.19,107.23,107.17,107.23,71362.0,81.9879,82.0185,81.9726,82.0185,71362.0
2020-11-23 12:05:00,107.23,107.23,107.2,107.22,37051.0,82.0185,82.0185,81.9956,82.0109,37051.0
2020-11-23 12:10:00,107.21,107.24,107.2,107.23,38302.0,82.0032,82.0262,81.9956,82.0185,38302.0
2020-11-23 12:15:00,107.23,107.28,107.22,107.28,27614.0,82.0185,82.0568,82.0109,82.0568,27614.0
2020-11-23 12:20:00,107.28,107.3,107.27,107.3,35807.0,82.0568,82.0721,82.0491,82.0721,35807.0
2020-11-23 12:25:00,107.3,107.3,107.27,107.27,54835.0,82.0721,82.0721,82.0491,82.0491,54835.0
2020-11-23 12:30:00,107.27,107.29,107.26,107.28,57108.0,82.0491,82.0644,82.0415,82.0568,57108.0
2020-11-23 12:35:00,107.28,107.28,107.26,107.26,10623.0,82.0568,82.0568,82.0415,82.0415,10623.0
2020-11-23 12:40:00,107.26,107.27,107.26,107.27,12274.0,82.0415,82.0491,82.0415,82.0491,12274.0
2020-11-23 12:45:00,107.27,107.27,107.25,107.26,25789.0,82.0491,82.0491,82.0338,82.0415,25789.0
2020-11-23 12:50:00,107.27,107.27,107.27,107.27,400.0,82.0491,82.0491,82.0491,82.0491,400.0
2020-11-23 12:55:00,107.27,107.28,107.26,107.28,20294.0,82.0491,82.0568,82.0415,82.0568,20294.0
2020-11-23 13:00:00,107.28,107.28,107.27,107.28,55915.0,82.0568,82.0568,82.0491,82.0568,55915.0
2020-11-23 13:05:00,107.28,107.29,107.26,107.27,107925.0,82.0568,82.0644,82.0415,82.0491,107925.0
2020-11-23 13:10:00,107.27,107.28,107.26,107.28,55896.0,82.0491,82.0568,82.0415,82.0568,55896.0
2020-11-23 13:15:00,107.28,107.28,107.25,107.26,47331.0,82.0568,82.0568,82.0338,82.0415,47331.0
2020-11-23 13:20:00,107.25,107.26,107.23,107.23,118717.0,82.0338,82.0415,82.0185,82.0185,118717.0
2020-11-23 13:25:00,107.23,107.24,107.21,107.21,61346.0,82.0185,82.0262,82.0032,82.0032,61346.0
2020-11-23 13:30:00,107.2,107.25,107.2,107.25,44143.0,81.9956,82.0338,81.9956,82.0338,44143.0
2020-11-23 13:35:00,107.24,107.26,107.24,107.26,17388.0,82.0262,82.0415,82.0262,82.0415,17388.0
2020-11-23 13:40:00,107.24,107.26,107.23,107.25,21290.0,82.0262,82.0415,82.0185,82.0338,21290.0
2020-11-23 13:45:00,107.23,107.26,107.22,107.24,41841.0,82.0185,82.0415,82.0109,82.0262,41841.0
2020-11-23 13:50:00,107.24,107.25,107.24,107.25,23856.0,82.0262,82.0338,82.0262,82.0338,23856.0
2020-11-23 13:55:00,107.25,107.26,107.24,107.26,16931.0,82.0338,82.0415,82.0262,82.0415,16931.0
2020-11-23 14:00:00,107.25,107.25,107.23,107.23,3341.0,82.0338,82.0338,82.0185,82.0185,3341.0
2020-11-23 14:05:00,107.23,107.23,107.22,107.22,6834.0,82.0185,82.0185,82.0109,82.0109,6834.0
2020-11-23 14:10:00,107.22,107.22,107.2,107.22,34622.0,82.0109,82.0109,81.9956,82.0109,34622.0
2020-11-23 14:15:00,107.23,107.25,107.2,107.2,16089.0,82.0185,82.0338,81.9956,81.9956,16089.0
2020-11-23 14:20:00,107.21,107.23,107.21,107.23,11375.0,82.0032,82.0185,82.0032,82.0185,11375.0
2020-11-23 14:25:00,107.23,107.24,107.23,107.23,51319.0,82.0185,82.0262,82.0185,82.0185,51319.0
2020-11-23 14:30:00,107.23,107.26,107.23,107.26,11874.0,82.0185,82.0415,82.0185,82.0415,11874.0
2020-11-23 14:35:00,107.25,107.26,107.24,107.24,14297.0,82.0338,82.0415,82.0262,82.0262,14297.0
2020-11-23 14:40:00,107.24,107.24,107.22,107.23,14966.0,82.0262,82.0262,82.0109,82.0185,14966.0
2020-11-23 14:45:00,107.23,107.23,107.2,107.2,45259.0,82.0185,82.0185,81.9956,81.9956,45259.0
2020-11-23 14:50:00,107.2,107.27,107.19,107.26,79675.0,81.9956,82.0491,81.9879,82.0415,79675.0
2020-11-23 14:55:00,107.25,107.26,107.24,107.26,18795.0,82.0338,82.0415,82.0262,82.0415,18795.0
2020-11-23 15:00:00,107.26,107.29,107.26,107.28,40504.0,82.0415,82.0644,82.0415,82.0568,40504.0
2020-11-23 15:05:00,107.28,107.3,107.28,107.29,35886.0,82.0568,82.0721,82.0568,82.0644,35886.0
2020-11-23 15:10:00,107.29,107.29,107.28,107.29,10992.0,82.0644,82.0644,82.0568,82.0644,10992.0
2020-11-23 15:15:00,107.29,107.29,107.26,107.28,89195.0,82.0644,82.0644,82.0415,82.0568,89195.0
2020-11-23 15:20:00,107.28,107.28,107.25,107.26,56720.0,82.0568,82.0568,82.0338,82.0415,56720.0
2020-11-23 15:25:00,107.27,107.27,107.26,107.27,3501.0,82.0491,82.0491,82.0415,82.0491,3501.0
2020-11-23 15:30:00,107.27,107.28,107.26,107.27,36300.0,82.0491,82.0568,82.0415,82.0491,36300.0
2020-11-23 15:35:00,107.28,107.28,107.24,107.24,140551.0,82.0568,82.0568,82.0262,82.0262,140551.0
2020-11-23 15:40:00,107.25,107.29,107.25,107.29,66095.0,82.0338,82.0644,82.0338,82.0644,66095.0
2020-11-23 15:45:00,107.28,107.34,107.28,107.33,308463.0,82.0568,82.1026,82.0568,82.095,308463.0
2020-11-23 15:50:00,107.34,107.36,107.31,107.32,220529.0,82.1026,82.1179,82.0797,82.0874,220529.0
2020-11-23 15:55:00,107.31,107.31,107.25,107.27,341454.0,82.0797,82.0797,82.0338,82.0491,341454.0
2020-11-24 09:30:00,107.66,107.7,107.63,107.64,101891.0,82.3474,82.378,82.3245,82.3321,101891.0
2020-11-24 09:35:00,107.63,107.64,107.61,107.64,93464.0,82.3245,82.3321,82.3092,82.3321,93464.0
2020-11-24 09:40:00,107.63,107.65,107.6,107.62,890584.0,82.3245,82.3398,82.3015,82.3168,890584.0
2020-11-24 09:45:00,107.62,107.64,107.59,107.61,220180.0,82.3168,82.3321,82.2939,82.3092,220180.0
2020-11-24 09:50:00,107.61,107.65,107.6,107.65,490052.0,82.3092,82.3398,82.3015,82.3398,490052.0
2020-11-24 09:55:00,107.65,107.67,107.64,107.67,160267.0,82.3398,82.3551,82.3321,82.3551,160267.0
2020-11-24 10:00:00,107.67,107.69,107.66,107.68,121355.0,82.3551,82.3704,82.3474,82.3627,121355.0
2020-11-24 10:05:00,107.68,107.7,107.67,107.69,172977.0,82.3627,82.378,82.3551,82.3704,172977.0
2020-11-24 10:10:00,107.69,107.72,107.67,107.72,194152.0,82.3704,82.3933,82.3551,82.3933,194152.0
2020-11-24 10:15:00,107.72,107.73,107.71,107.73,94714.0,82.3933,82.401,82.3857,82.401,94714.0
2020-11-24 10:20:00,107.73,107.74,107.71,107.72,142786.0,82.401,82.4086,82.3857,82.3933,142786.0
2020-11-24 10:25:00,107.72,107.73,107.71,107.73,127650.0,82.3933,82.401,82.3857,82.401,127650.0
2020-11-24 10:30:00,107.73,107.74,107.72,107.73,49012.0,82.401,82.4086,82.3933,82.401,49012.0
2020-11-24 10:35:00,107.73,107.75,107.72,107.74,199160.0,82.401,82.4163,82.3933,82.4086,199160.0
2020-11-24 10:40:00,107.75,107.76,107.74,107.76,125083.0,82.4163,82.4239,82.4086,82.4239,125083.0
2020-11-24 10:45:00,107.76,107.77,107.75,107.77,83192.0,82.4239,82.4315,82.4163,82.4315,83192.0
2020-11-24 10:50:00,107.77,107.79,107.76,107.79,103437.0,82.4315,82.4468,82.4239,82.4468,103437.0
2020-11-24 10:55:00,107.78,107.79,107.72,107.73,76387.0,82.4392,82.4468,82.3933,82.401,76387.0
2020-11-24 11:00:00,107.73,107.75,107.73,107.75,47297.0,82.401,82.4163,82.401,82.4163,47297.0
2020-11-24 11:05:00,107.75,107.76,107.73,107.73,36439.0,82.4163,82.4239,82.401,82.401,36439.0
2020-11-24 11:10:00,107.73,107.74,107.72,107.73,13265.0,82.401,82.4086,82.3933,82.401,13265.0
2020-11-24 11:15:00,107.73,107.76,107.73,107.75,51630.0,82.401,82.4239,82.401,82.4163,51630.0
2020-11-24 11:20:00,107.75,107.78,107.75,107.77,120486.0,82.4163,82.4392,82.4163,82.4315,120486.0
2020-11-24 11:25:00,107.77,107.78,107.76,107.78,37186.0,82.4315,82.4392,82.4239,82.4392,37186.0
2020-11-24 11:30:00,107.78,107.8,107.77,107.8,60094.0,82.4392,82.4545,82.4315,82.4545,60094.0
2020-11-24 11:35:00,107.8,107.81,107.8,107.81,27542.0,82.4545,82.4621,82.4545,82.4621,27542.0
2020-11-24 11:40:00,107.81,107.81,107.8,107.81,53340.0,82.4621,82.4621,82.4545,82.4621,53340.0
2020-11-24 11:45:00,107.81,107.82,107.8,107.81,307370.0,82.4621,82.4698,82.4545,82.4621,307370.0
2020-11-24 11:50:00,107.82,107.84,107.81,107.84,73220.0,82.4698,82.4851,82.4621,82.4851,73220.0
2020-11-24 11:55:00,107.84,107.85,107.82,107.84,134994.0,82.4851,82.4927,82.4698,82.4851,134994.0
2020-11-24 12:00:00,107.84,107.85,107.82,107.85,106274.0,82.4851,82.4927,82.4698,82.4927,106274.0
2020-11-24 12:05:00,107.85,107.85,107.84,107.85,82933.0,82.4927,82.4927,82.4851,82.4927,82933.0
2020-11-24 12:10:00,107.85,107.85,107.81,107.82,143485.0,82.4927,82.4927,82.4621,82.4698,143485.0
2020-11-24 12:15:00,107.82,107.83,107.8,107.82,98134.0,82.4698,82.4774,82.4545,82.4698,98134.0
2020-11-24 12:20:00,107.81,107.82,107.8,107.81,52419.0,82.4621,82.4698,82.4545,82.4621,52419.0
2020-11-24 12:25:00,107.82,107.82,107.79,107.8,17086.0,82.4698,82.4698,82.4468,82.4545,17086.0
2020-11-24 12:30:00,107.8,107.81,107.79,107.8,17339.0,82.4545,82.4621,82.4468,82.4545,17339.0
2020-11-24 12:35:00,107.8,107.8,107.76,107.79,171708.0,82.4545,82.4545,82.4239,82.4468,171708.0
2020-11-24 12:40:00,107.79,107.79,107.77,107.78,11021.0,82.4468,82.4468,82.4315,82.4392,11021.0
2020-11-24 12:45:00,107.78,107.78,107.74,107.74,32146.0,82.4392,82.4392,82.4086,82.4086,32146.0
2020-11-24 12:50:00,107.75,107.75,107.73,107.73,14566.0,82.4163,82.4163,82.401,82.401,14566.0
2020-11-24 12:55:00,107.73,107.73,107.7,107.7,30212.0,82.401,82.401,82.378,82.378,30212.0
2020-11-24 13:00:00,107.7,107.74,107.7,107.73,92014.0,82.378,82.4086,82.378,82.401,92014.0
2020-11-24 13:05:00,107.73,107.74,107.73,107.73,23549.0,82.401,82.4086,82.401,82.401,23549.0
2020-11-24 13:10:00,107.73,107.75,107.73,107.74,58260.0,82.401,82.4163,82.401,82.4086,58260.0
2020-11-24 13:15:00,107.73,107.74,107.73,107.73,9035.0,82.401,82.4086,82.401,82.401,9035.0
2020-11-24 13:20:00,107.73,107.74,107.71,107.71,30155.0,82.401,82.4086,82.3857,82.3857,30155.0
2020-11-24 13:25:00,107.71,107.71,107.69,107.69,25689.0,82.3857,82.3857,82.3704,82.3704,25689.0
2020-11-24 13:30:00,107.7,107.72,107.7,107.72,15658.0,82.378,82.3933,82.378,82.3933,15658.0
2020-11-24 13:35:00,107.72,107.72,107.7,107.7,26580.0,82.3933,82.3933,82.378,82.378,26580.0
2020-11-24 13:40:00,107.7,107.73,107.69,107.7,102634.0,82.378,82.401,82.3704,82.378,102634.0
2020-11-24 13:45:00,107.7,107.71,107.64,107.65,152850.0,82.378,82.3857,82.3321,82.3398,152850.0
2020-11-24 13:50:00,107.65,107.65,107.61,107.62,19811.0,82.3398,82.3398,82.3092,82.3168,19811.0
2020-11-24 13:55:00,107.62,107.63,107.61,107.63,56961.0,82.3168,82.3245,82.3092,82.3245,56961.0
2020-11-24 14:00:00,107.64,107.64,107.61,107.62,64836.0,82.3321,82.3321,82.3092,82.3168,64836.0
2020-11-24 14:05:00,107.62,107.63,107.6,107.61,100299.0,82.3168,82.3245,82.3015,82.3092,100299.0
2020-11-24 14:10:00,107.61,107.62,107.61,107.61,57439.0,82.3092,82.3168,82.3092,82.3092,57439.0
2020-11-24 14:15:00,107.61,107.62,107.58,107.59,101368.0,82.3092,82.3168,82.2862,82.2939,101368.0
2020-11-24 14:20:00,107.59,107.59,107.57,107.57,39715.0,82.2939,82.2939,82.2786,82.2786,39715.0
2020-11-24 14:25:00,107.57,107.57,107.54,107.55,127557.0,82.2786,82.2786,82.2556,82.2633,127557.0
2020-11-24 14:30:00,107.55,107.58,107.54,107.57,64953.0,82.2633,82.2862,82.2556,82.2786,64953.0
2020-11-24 14:35:00,107.57,107.63,107.57,107.6,112700.0,82.2786,82.3245,82.2786,82.3015,112700.0
2020-11-24 14:40:00,107.6,107.63,107.59,107.62,75472.0,82.3015,82.3245,82.2939,82.3168,75472.0
2020-11-24 14:45:00,107.62,107.62,107.59,107.6,107808.0,82.3168,82.3168,82.2939,82.3015,107808.0
2020-11-24 14:50:00,107.6,107.6,107.56,107.59,96858.0,82.3015,82.3015,82.2709,82.2939,96858.0
2020-11-24 14:55:00,107.59,107.61,107.58,107.6,34611.0,82.2939,82.3092,82.2862,82.3015,34611.0
2020-11-24 15:00:00,107.59,107.6,107.56,107.58,53325.0,82.2939,82.3015,82.2709,82.2862,53325.0
2020-11-24 15:05:00,107.59,107.6,107.58,107.58,58794.0,82.2939,82.3015,82.2862,82.2862,58794.0
2020-11-24 15:10:00,107.59,107.61,107.58,107.6,117252.0,82.2939,82.3092,82.2862,82.3015,117252.0
2020-11-24 15:15:00,107.6,107.6,107.48,107.48,211461.0,82.3015,82.3015,82.2097,82.2097,211461.0
2020-11-24 15:20:00,107.48,107.51,107.46,107.49,274281.0,82.2097,82.2327,82.1944,82.2174,274281.0
2020-11-24 15:25:00,107.49,107.49,107.45,107.45,309681.0,82.2174,82.2174,82.1868,82.1868,309681.0
2020-11-24 15:30:00,107.45,107.54,107.44,107.52,326792.0,82.1868,82.2556,82.1791,82.2403,326792.0
2020-11-24 15:35:00,107.52,107.53,107.5,107.51,230662.0,82.2403,82.248,82.225,82.2327,230662.0
2020-11-24 15:40:00,107.5,107.52,107.49,107.5,266337.0,82.225,82.2403,82.2174,82.225,266337.0
2020-11-24 15:45:00,107.5,107.54,107.5,107.53,205205.0,82.225,82.2556,82.225,82.248,205205.0
2020-11-24 15:50:00,107.52,107.54,107.51,107.53,264130.0,82.2403,82.2556,82.2327,82.248,264130.0
2020-11-24 15:55:00,107.53,107.55,107.51,107.54,485594.0,82.248,82.2633,82.2327,82.2556,485594.0
2020-11-25 09:30:00,107.59,107.59,107.44,107.47,165392.0,82.2939,82.2939,82.1791,82.2021,165392.0
2020-11-25 09:35:00,107.47,107.48,107.45,107.46,172091.0,82.2021,82.2097,82.1868,82.1944,172091.0
2020-11-25 09:40:00,107.45,107.49,107.44,107.49,49433.0,82.1868,82.2174,82.1791,82.2174,49433.0
2020-11-25 09:45:00,107.49,107.5,107.48,107.48,29777.0,82.2174,82.225,82.2097,82.2097,29777.0
2020-11-25 09:50:00,107.48,107.5,107.47,107.5,42469.0,82.2097,82.225,82.2021,82.225,42469.0
2020-11-25 09:55:00,107.49,107.5,107.47,107.49,24948.0,82.2174,82.225,82.2021,82.2174,24948.0
2020-11-25 10:00:00,107.49,107.51,107.47,107.47,39276.0,82.2174,82.2327,82.2021,82.2021,39276.0
2020-11-25 10:05:00,107.46,107.48,107.44,107.48,74003.0,82.1944,82.2097,82.1791,82.2097,74003.0
2020-11-25 10:10:00,107.47,107.54,107.47,107.54,49640.0,82.2021,82.2556,82.2021,82.2556,49640.0
2020-11-25 10:15:00,107.54,107.55,107.52,107.52,51093.0,82.2556,82.2633,82.2403,82.2403,51093.0
2020-11-25 10:20:00,107.52,107.53,107.49,107.52,35882.0,82.2403,82.248,82.2174,82.2403,35882.0
2020-11-25 10:25:00,107.52,107.53,107.5,107.5,62784.0,82.2403,82.248,82.225,82.225,62784.0
2020-11-25 10:30:00,107.51,107.53,107.51,107.52,37947.0,82.2327,82.248,82.2327,82.2403,37947.0
2020-11-25 10:35:00,107.52,107.54,107.51,107.53,55965.0,82.2403,82.2556,82.2327,82.248,55965.0
2020-11-25 10:40:00,107.52,107.55,107.52,107.53,31917.0,82.2403,82.2633,82.2403,82.248,31917.0
2020-11-25 10:45:00,107.54,107.56,107.53,107.54,45112.0,82.2556,82.2709,82.248,82.2556,45112.0
2020-11-25 10:50:00,107.55,107.57,107.54,107.57,24997.0,82.2633,82.2786,82.2556,82.2786,24997.0
2020-11-25 10:55:00,107.56,107.56,107.51,107.53,77291.0,82.2709,82.2709,82.2327,82.248,77291.0
2020-11-25 11:00:00,107.52,107.56,107.51,107.54,72398.0,82.2403,82.2709,82.2327,82.2556,72398.0
2020-11-25 11:05:00,107.54,107.56,107.53,107.56,32489.0,82.2556,82.2709,82.248,82.2709,32489.0
2020-11-25 11:10:00,107.56,107.58,107.54,107.54,86401.0,82.2709,82.2862,82.2556,82.2556,86401.0
2020-11-25 11:15:00,107.55,107.57,107.54,107.56,25023.0,82.2633,82.2786,82.2556,82.2709,25023.0
2020-11-25 11:20:00,107.57,107.6,107.56,107.59,33060.0,82.2786,82.3015,82.2709,82.2939,33060.0
2020-11-25 11:25:00,107.6,107.61,107.59,107.61,30041.0,82.3015,82.3092,82.2939,82.3092,30041.0
2020-11-25 11:30:00,107.61,107.62,107.6,107.61,18785.0,82.3092,82.3168,82.3015,82.3092,18785.0
2020-11-25 11:35:00,107.62,107.62,107.6,107.6,17958.0,82.3168,82.3168,82.3015,82.3015,17958.0
2020-11-25 11:40:00,107.6,107.61,107.57,107.58,61563.0,82.3015,82.3092,82.2786,82.2862,61563.0
2020-11-25 11:45:00,107.57,107.61,107.57,107.61,33597.0,82.2786,82.3092,82.2786,82.3092,33597.0
2020-11-25 11:50:00,107.61,107.62,107.6,107.6,29929.0,82.3092,82.3168,82.3015,82.3015,29929.0
2020-11-25 11:55:00,107.61,107.64,107.6,107.63,34518.0,82.3092,82.3321,82.3015,82.3245,34518.0
2020-11-25 12:00:00,107.63,107.64,107.62,107.64,18556.0,82.3245,82.3321,82.3168,82.3321,18556.0
2020-11-25 12:05:00,107.64,107.64,107.63,107.64,20645.0,82.3321,82.3321,82.3245,82.3321,20645.0
2020-11-25 12:10:00,107.64,107.66,107.64,107.66,26727.0,82.3321,82.3474,82.3321,82.3474,26727.0
2020-11-25 12:15:00,107.65,107.65,107.63,107.64,17161.0,82.3398,82.3398,82.3245,82.3321,17161.0
2020-11-25 12:20:00,107.63,107.64,107.63,107.63,7114.0,82.3245,82.3321,82.3245,82.3245,7114.0
2020-11-25 12:25:00,107.64,107.65,107.63,107.63,4989.0,82.3321,82.3398,82.3245,82.3245,4989.0
2020-11-25 12:30:00,107.63,107.65,107.63,107.65,12644.0,82.3245,82.3398,82.3245,82.3398,12644.0
2020-11-25 12:35:00,107.64,107.64,107.63,107.63,14770.0,82.3321,82.3321,82.3245,82.3245,14770.0
2020-11-25 12:40:00,107.63,107.66,107.63,107.66,18136.0,82.3245,82.3474,82.3245,82.3474,18136.0
2020-11-25 12:45:00,107.67,107.67,107.65,107.66,29643.0,82.3551,82.3551,82.3398,82.3474,29643.0
2020-11-25 12:50:00,107.66,107.66,107.65,107.66,4608.0,82.3474,82.3474,82.3398,82.3474,4608.0
2020-11-25 12:55:00,107.66,107.68,107.66,107.68,16636.0,82.3474,82.3627,82.3474,82.3627,16636.0
2020-11-25 13:00:00,107.68,107.69,107.67,107.69,8649.0,82.3627,82.3704,82.3551,82.3704,8649.0
2020-11-25 13:05:00,107.69,107.69,107.68,107.68,10789.0,82.3704,82.3704,82.3627,82.3627,10789.0
2020-11-25 13:10:00,107.69,107.69,107.66,107.67,6615.0,82.3704,82.3704,82.3474,82.3551,6615.0
2020-11-25 13:15:00,107.67,107.67,107.65,107.66,20769.0,82.3551,82.3551,82.3398,82.3474,20769.0
2020-11-25 13:20:00,107.66,107.67,107.65,107.66,16875.0,82.3474,82.3551,82.3398,82.3474,16875.0
2020-11-25 13:25:00,107.65,107.66,107.64,107.65,6186.0,82.3398,82.3474,82.3321,82.3398,6186.0
2020-11-25 13:30:00,107.65,107.65,107.62,107.63,50466.0,82.3398,82.3398,82.3168,82.3245,50466.0
2020-11-25 13:35:00,107.63,107.63,107.62,107.63,9930.0,82.3245,82.3245,82.3168,82.3245,9930.0
2020-11-25 13:40:00,107.63,107.63,107.62,107.63,3270.0,82.3245,82.3245,82.3168,82.3245,3270.0
2020-11-25 13:45:00,107.63,107.63,107.62,107.63,8098.0,82.3245,82.3245,82.3168,82.3245,8098.0
2020-11-25 13:50:00,107.63,107.64,107.62,107.62,79045.0,82.3245,82.3321,82.3168,82.3168,79045.0
2020-11-25 13:55:00,107.63,107.63,107.61,107.61,41783.0,82.3245,82.3245,82.3092,82.3092,41783.0
2020-11-25 14:00:00,107.62,107.62,107.58,107.59,35190.0,82.3168,82.3168,82.2862,82.2939,35190.0
2020-11-25 14:05:00,107.59,107.6,107.56,107.57,20369.0,82.2939,82.3015,82.2709,82.2786,20369.0
2020-11-25 14:10:00,107.57,107.58,107.52,107.54,44269.0,82.2786,82.2862,82.2403,82.2556,44269.0
2020-11-25 14:15:00,107.54,107.57,107.54,107.55,19177.0,82.2556,82.2786,82.2556,82.2633,19177.0
2020-11-25 14:20:00,107.55,107.57,107.55,107.55,31307.0,82.2633,82.2786,82.2633,82.2633,31307.0
2020-11-25 14:25:00,107.55,107.57,107.55,107.56,11827.0,82.2633,82.2786,82.2633,82.2709,11827.0
2020-11-25 14:30:00,107.56,107.57,107.55,107.56,14376.0,82.2709,82.2786,82.2633,82.2709,14376.0
2020-11-25 14:35:00,107.55,107.56,107.54,107.55,76372.0,82.2633,82.2709,82.2556,82.2633,76372.0
2020-11-25 14:40:00,107.54,107.55,107.52,107.53,35229.0,82.2556,82.2633,82.2403,82.248,35229.0
2020-11-25 14:45:00,107.53,107.54,107.52,107.54,16046.0,82.248,82.2556,82.2403,82.2556,16046.0
2020-11-25 14:50:00,107.54,107.56,107.53,107.56,14062.0,82.2556,82.2709,82.248,82.2709,14062.0
2020-11-25 14:55:00,107.56,107.6,107.56,107.59,44783.0,82.2709,82.3015,82.2709,82.2939,44783.0
2020-11-25 15:00:00,107.59,107.6,107.58,107.59,20403.0,82.2939,82.3015,82.2862,82.2939,20403.0
2020-11-25 15:05:00,107.59,107.6,107.58,107.59,40351.0,82.2939,82.3015,82.2862,82.2939,40351.0
2020-11-25 15:10:00,107.6,107.63,107.59,107.62,26782.0,82.3015,82.3245,82.2939,82.3168,26782.0
2020-11-25 15:15:00,107.63,107.63,107.59,107.61,23066.0,82.3245,82.3245,82.2939,82.3092,23066.0
2020-11-25 15:20:00,107.61,107.62,107.6,107.61,26545.0,82.3092,82.3168,82.3015,82.3092,26545.0
2020-11-25 15:25:00,107.61,107.64,107.61,107.64,38273.0,82.3092,82.3321,82.3092,82.3321,38273.0
2020-11-25 15:30:00,107.64,107.65,107.63,107.65,62022.0,82.3321,82.3398,82.3245,82.3398,62022.0
2020-11-25 15:35:00,107.65,107.65,107.59,107.59,56109.0,82.3398,82.3398,82.2939,82.2939,56109.0
2020-11-25 15:40:00,107.59,107.62,107.59,107.62,20770.0,82.2939,82.3168,82.2939,82.3168,20770.0
2020-11-25 15:45:00,107.62,107.62,107.53,107.53,177937.0,82.3168,82.3168,82.248,82.248,177937.0
2020-11-25 15:50:00,107.53,107.56,107.52,107.55,90176.0,82.248,82.2709,82.2403,82.2633,90176.0
2020-11-25 15:55:00,107.56,107.56,107.5,107.53,156743.0,82.2709,82.2709,82.225,82.248,156743.0
2020-11-27 09:30:00,107.67,107.74,107.67,107.73,30571.0,82.3551,82.4086,82.3551,82.401,30571.0
2020-11-27 09:35:00,107.73,107.77,107.73,107.77,58047.0,82.401,82.4315,82.401,82.4315,58047.0
2020-11-27 09:40:00,107.77,107.77,107.74,107.76,85004.0,82.4315,82.4315,82.4086,82.4239,85004.0
2020-11-27 09:45:00,107.76,107.77,107.74,107.77,107659.0,82.4239,82.4315,82.4086,82.4315,107659.0
2020-11-27 09:50:00,107.77,107.77,107.73,107.73,188603.0,82.4315,82.4315,82.401,82.401,188603.0
2020-11-27 09:55:00,107.74,107.74,107.72,107.73,39319.0,82.4086,82.4086,82.3933,82.401,39319.0
2020-11-27 10:00:00,107.73,107.75,107.73,107.73,25945.0,82.401,82.4163,82.401,82.401,25945.0
2020-11-27 10:05:00,107.73,107.77,107.73,107.77,52320.0,82.401,82.4315,82.401,82.4315,52320.0
2020-11-27 10:10:00,107.76,107.76,107.75,107.75,37096.0,82.4239,82.4239,82.4163,82.4163,37096.0
2020-11-27 10:15:00,107.76,107.76,107.75,107.75,7909.0,82.4239,82.4239,82.4163,82.4163,7909.0
2020-11-27 10:20:00,107.76,107.77,107.75,107.77,31611.0,82.4239,82.4315,82.4163,82.4315,31611.0
2020-11-27 10:25:00,107.77,107.78,107.76,107.77,16736.0,82.4315,82.4392,82.4239,82.4315,16736.0
2020-11-27 10:30:00,107.77,107.77,107.76,107.76,5101.0,82.4315,82.4315,82.4239,82.4239,5101.0
2020-11-27 10:35:00,107.76,107.77,107.74,107.74,10455.0,82.4239,82.4315,82.4086,82.4086,10455.0
2020-11-27 10:40:00,107.74,107.76,107.73,107.74,17333.0,82.4086,82.4239,82.401,82.4086,17333.0
2020-11-27 10:45:00,107.74,107.75,107.73,107.74,6676.0,82.4086,82.4163,82.401,82.4086,6676.0
2020-11-27 10:50:00,107.75,107.76,107.73,107.73,28071.0,82.4163,82.4239,82.401,82.401,28071.0
2020-11-27 10:55:00,107.73,107.75,107.72,107.74,18849.0,82.401,82.4163,82.3933,82.4086,18849.0
2020-11-27 11:00:00,107.75,107.76,107.74,107.75,43677.0,82.4163,82.4239,82.4086,82.4163,43677.0
2020-11-27 11:05:00,107.75,107.75,107.74,107.74,1194.0,82.4163,82.4163,82.4086,82.4086,1194.0
2020-11-27 11:10:00,107.74,107.75,107.73,107.73,18412.0,82.4086,82.4163,82.401,82.401,18412.0
2020-11-27 11:15:00,107.73,107.74,107.73,107.73,6593.0,82.401,82.4086,82.401,82.401,6593.0
2020-11-27 11:20:00,107.74,107.75,107.73,107.73,33278.0,82.4086,82.4163,82.401,82.401,33278.0
2020-11-27 11:25:00,107.73,107.73,107.72,107.73,5691.0,82.401,82.401,82.3933,82.401,5691.0
2020-11-27 11:30:00,107.73,107.74,107.7,107.7,26416.0,82.401,82.4086,82.378,82.378,26416.0
2020-11-27 11:35:00,107.71,107.72,107.69,107.7,21228.0,82.3857,82.3933,82.3704,82.378,21228.0
2020-11-27 11:40:00,107.7,107.72,107.7,107.71,13299.0,82.378,82.3933,82.378,82.3857,13299.0
2020-11-27 11:45:00,107.72,107.72,107.7,107.7,39798.0,82.3933,82.3933,82.378,82.378,39798.0
2020-11-27 11:50:00,107.69,107.69,107.65,107.65,49919.0,82.3704,82.3704,82.3398,82.3398,49919.0
2020-11-27 11:55:00,107.65,107.66,107.64,107.65,23845.0,82.3398,82.3474,82.3321,82.3398,23845.0
2020-11-27 12:00:00,107.64,107.66,107.64,107.65,9793.0,82.3321,82.3474,82.3321,82.3398,9793.0
2020-11-27 12:05:00,107.65,107.66,107.65,107.66,70131.0,82.3398,82.3474,82.3398,82.3474,70131.0
2020-11-27 12:10:00,107.65,107.66,107.63,107.64,33391.0,82.3398,82.3474,82.3245,82.3321,33391.0
2020-11-27 12:15:00,107.64,107.68,107.63,107.68,156805.0,82.3321,82.3627,82.3245,82.3627,156805.0
2020-11-27 12:20:00,107.67,107.68,107.62,107.63,38891.0,82.3551,82.3627,82.3168,82.3245,38891.0
2020-11-27 12:25:00,107.62,107.63,107.62,107.62,8483.0,82.3168,82.3245,82.3168,82.3168,8483.0
2020-11-27 12:30:00,107.63,107.64,107.62,107.63,17842.0,82.3245,82.3321,82.3168,82.3245,17842.0
2020-11-27 12:35:00,107.63,107.65,107.63,107.65,37919.0,82.3245,82.3398,82.3245,82.3398,37919.0
2020-11-27 12:40:00,107.65,107.67,107.64,107.66,47006.0,82.3398,82.3551,82.3321,82.3474,47006.0
2020-11-27 12:45:00,107.67,107.68,107.65,107.68,33355.0,82.3551,82.3627,82.3398,82.3627,33355.0
2020-11-27 12:50:00,107.67,107.71,107.66,107.68,92656.0,82.3551,82.3857,82.3474,82.3627,92656.0
2020-11-27 12:55:00,107.68,107.68,107.65,107.67,90496.0,82.3627,82.3627,82.3398,82.3551,90496.0
2020-11-30 09:30:00,107.63,107.66,107.62,107.63,67024.0,82.3245,82.3474,82.3168,82.3245,67024.0
2020-11-30 09:35:00,107.63,107.63,107.57,107.59,114947.0,82.3245,82.3245,82.2786,82.2939,114947.0
2020-11-30 09:40:00,107.6,107.62,107.57,107.58,30371.0,82.3015,82.3168,82.2786,82.2862,30371.0
2020-11-30 09:45:00,107.58,107.59,107.56,107.56,44031.0,82.2862,82.2939,82.2709,82.2709,44031.0
2020-11-30 09:50:00,107.56,107.58,107.54,107.58,66885.0,82.2709,82.2862,82.2556,82.2862,66885.0
2020-11-30 09:55:00,107.58,107.59,107.55,107.55,28890.0,82.2862,82.2939,82.2633,82.2633,28890.0
2020-11-30 10:00:00,107.55,107.57,107.53,107.53,65746.0,82.2633,82.2786,82.248,82.248,65746.0
2020-11-30 10:05:00,107.53,107.56,107.53,107.54,30247.0,82.248,82.2709,82.248,82.2556,30247.0
2020-11-30 10:10:00,107.54,107.57,107.52,107.53,30508.0,82.2556,82.2786,82.2403,82.248,30508.0
2020-11-30 10:15:00,107.52,107.53,107.49,107.49,32442.0,82.2403,82.248,82.2174,82.2174,32442.0
2020-11-30 10:20:00,107.49,107.51,107.49,107.51,16747.0,82.2174,82.2327,82.2174,82.2327,16747.0
2020-11-30 10:25:00,107.51,107.51,107.46,107.47,26994.0,82.2327,82.2327,82.1944,82.2021,26994.0
2020-11-30 10:30:00,107.46,107.47,107.43,107.43,28527.0,82.1944,82.2021,82.1715,82.1715,28527.0
2020-11-30 10:35:00,107.43,107.43,107.38,107.38,55403.0,82.1715,82.1715,82.1332,82.1332,55403.0
2020-11-30 10:40:00,107.38,107.39,107.35,107.35,107567.0,82.1332,82.1409,82.1103,82.1103,107567.0
2020-11-30 10:45:00,107.35,107.41,107.33,107.4,142224.0,82.1103,82.1562,82.095,82.1485,142224.0
2020-11-30 10:50:00,107.4,107.49,107.4,107.48,57347.0,82.1485,82.2174,82.1485,82.2097,57347.0
2020-11-30 10:55:00,107.48,107.52,107.48,107.51,32057.0,82.2097,82.2403,82.2097,82.2327,32057.0
2020-11-30 11:00:00,107.51,107.51,107.49,107.51,43905.0,82.2327,82.2327,82.2174,82.2327,43905.0
2020-11-30 11:05:00,107.51,107.52,107.5,107.51,33031.0,82.2327,82.2403,82.225,82.2327,33031.0
2020-11-30 11:10:00,107.5,107.52,107.49,107.49,20465.0,82.225,82.2403,82.2174,82.2174,20465.0
2020-11-30 11:15:00,107.48,107.49,107.42,107.43,427641.0,82.2097,82.2174,82.1638,82.1715,427641.0
2020-11-30 11:20:00,107.43,107.44,107.38,107.38,43727.0,82.1715,82.1791,82.1332,82.1332,43727.0
2020-11-30 11:25:00,107.38,107.38,107.34,107.34,34962.0,82.1332,82.1332,82.1026,82.1026,34962.0
2020-11-30 11:30:00,107.34,107.38,107.33,107.34,120217.0,82.1026,82.1332,82.095,82.1026,120217.0
2020-11-30 11:35:00,107.33,107.37,107.33,107.36,51998.0,82.095,82.1256,82.095,82.1179,51998.0
2020-11-30 11:40:00,107.36,107.39,107.35,107.38,39970.0,82.1179,82.1409,82.1103,82.1332,39970.0
2020-11-30 11:45:00,107.38,107.4,107.37,107.39,22107.0,82.1332,82.1485,82.1256,82.1409,22107.0
2020-11-30 11:50:00,107.4,107.41,107.39,107.4,10901.0,82.1485,82.1562,82.1409,82.1485,10901.0
2020-11-30 11:55:00,107.4,107.42,107.39,107.41,18800.0,82.1485,82.1638,82.1409,82.1562,18800.0
2020-11-30 12:00:00,107.4,107.4,107.38,107.39,7287.0,82.1485,82.1485,82.1332,82.1409,7287.0
2020-11-30 12:05:00,107.39,107.4,107.38,107.39,21684.0,82.1409,82.1485,82.1332,82.1409,21684.0
2020-11-30 12:10:00,107.39,107.45,107.39,107.44,71307.0,82.1409,82.1868,82.1409,82.1791,71307.0
2020-11-30 12:15:00,107.45,107.46,107.43,107.45,12776.0,82.1868,82.1944,82.1715,82.1868,12776.0
2020-11-30 12:20:00,107.45,107.47,107.44,107.46,8804.0,82.1868,82.2021,82.1791,82.1944,8804.0
2020-11-30 12:25:00,107.47,107.48,107.46,107.47,32437.0,82.2021,82.2097,82.1944,82.2021,32437.0
2020-11-30 12:30:00,107.47,107.47,107.45,107.45,21727.0,82.2021,82.2021,82.1868,82.1868,21727.0
2020-11-30 12:35:00,107.45,107.46,107.43,107.44,58181.0,82.1868,82.1944,82.1715,82.1791,58181.0
2020-11-30 12:40:00,107.45,107.46,107.42,107.45,33442.0,82.1868,82.1944,82.1638,82.1868,33442.0
2020-11-30 12:45:00,107.46,107.48,107.46,107.48,16173.0,82.1944,82.2097,82.1944,82.2097,16173.0
2020-11-30 12:50:00,107.48,107.5,107.47,107.49,43324.0,82.2097,82.225,82.2021,82.2174,43324.0
2020-11-30 12:55:00,107.49,107.51,107.49,107.51,28654.0,82.2174,82.2327,82.2174,82.2327,28654.0
2020-11-30 13:00:00,107.51,107.51,107.48,107.48,14753.0,82.2327,82.2327,82.2097,82.2097,14753.0
2020-11-30 13:05:00,107.48,107.5,107.47,107.47,7576.0,82.2097,82.225,82.2021,82.2021,7576.0
2020-11-30 13:10:00,107.48,107.48,107.45,107.46,10024.0,82.2097,82.2097,82.1868,82.1944,10024.0
2020-11-30 13:15:00,107.46,107.48,107.46,107.48,7654.0,82.1944,82.2097,82.1944,82.2097,7654.0
2020-11-30 13:20:00,107.47,107.5,107.46,107.47,18597.0,82.2021,82.225,82.1944,82.2021,18597.0
2020-11-30 13:25:00,107.47,107.48,107.46,107.48,27250.0,82.2021,82.2097,82.1944,82.2097,27250.0
2020-11-30 13:30:00,107.48,107.49,107.47,107.47,86952.0,82.2097,82.2174,82.2021,82.2021,86952.0
2020-11-30 13:35:00,107.47,107.48,107.46,107.47,8872.0,82.2021,82.2097,82.1944,82.2021,8872.0
2020-11-30 13:40:00,107.48,107.49,107.47,107.48,144198.0,82.2097,82.2174,82.2021,82.2097,144198.0
2020-11-30 13:45:00,107.48,107.49,107.48,107.49,48443.0,82.2097,82.2174,82.2097,82.2174,48443.0
2020-11-30 13:50:00,107.49,107.5,107.49,107.5,43097.0,82.2174,82.225,82.2174,82.225,43097.0
2020-11-30 13:55:00,107.49,107.49,107.47,107.48,77822.0,82.2174,82.2174,82.2021,82.2097,77822.0
2020-11-30 14:00:00,107.48,107.49,107.48,107.48,82854.0,82.2097,82.2174,82.2097,82.2097,82854.0
2020-11-30 14:05:00,107.48,107.49,107.48,107.48,17849.0,82.2097,82.2174,82.2097,82.2097,17849.0
2020-11-30 14:10:00,107.48,107.5,107.47,107.5,116895.0,82.2097,82.225,82.2021,82.225,116895.0
2020-11-30 14:15:00,107.5,107.5,107.48,107.49,16417.0,82.225,82.225,82.2097,82.2174,16417.0
2020-11-30 14:20:00,107.5,107.52,107.49,107.52,51835.0,82.225,82.2403,82.2174,82.2403,51835.0
2020-11-30 14:25:00,107.52,107.54,107.51,107.53,55768.0,82.2403,82.2556,82.2327,82.248,55768.0
2020-11-30 14:30:00,107.53,107.54,107.52,107.54,48466.0,82.248,82.2556,82.2403,82.2556,48466.0
2020-11-30 14:35:00,107.54,107.55,107.52,107.52,157596.0,82.2556,82.2633,82.2403,82.2403,157596.0
2020-11-30 14:40:00,107.53,107.53,107.49,107.5,114887.0,82.248,82.248,82.2174,82.225,114887.0
2020-11-30 14:45:00,107.5,107.5,107.47,107.47,121776.0,82.225,82.225,82.2021,82.2021,121776.0
2020-11-30 14:50:00,107.48,107.51,107.46,107.47,66303.0,82.2097,82.2327,82.1944,82.2021,66303.0
2020-11-30 14:55:00,107.47,107.54,107.47,107.54,41320.0,82.2021,82.2556,82.2021,82.2556,41320.0
2020-11-30 15:00:00,107.54,107.55,107.48,107.5,31080.0,82.2556,82.2633,82.2097,82.225,31080.0
2020-11-30 15:05:00,107.49,107.54,107.49,107.53,66817.0,82.2174,82.2556,82.2174,82.248,66817.0
2020-11-30 15:10:00,107.53,107.53,107.49,107.5,54765.0,82.248,82.248,82.2174,82.225,54765.0
2020-11-30 15:15:00,107.5,107.53,107.49,107.53,44094.0,82.225,82.248,82.2174,82.248,44094.0
2020-11-30 15:20:00,107.53,107.55,107.52,107.53,42985.0,82.248,82.2633,82.2403,82.248,42985.0
2020-11-30 15:25:00,107.53,107.53,107.49,107.49,37178.0,82.248,82.248,82.2174,82.2174,37178.0
2020-11-30 15:30:00,107.49,107.56,107.48,107.55,365314.0,82.2174,82.2709,82.2097,82.2633,365314.0
2020-11-30 15:35:00,107.55,107.56,107.53,107.56,175872.0,82.2633,82.2709,82.248,82.2709,175872.0
2020-11-30 15:40:00,107.56,107.56,107.5,107.52,120792.0,82.2709,82.2709,82.225,82.2403,120792.0
2020-11-30 15:45:00,107.52,107.57,107.51,107.57,190831.0,82.2403,82.2786,82.2327,82.2786,190831.0
2020-11-30 15:50:00,107.57,107.57,107.54,107.56,245975.0,82.2786,82.2786,82.2556,82.2709,245975.0
2020-11-30 15:55:00,107.55,107.58,107.5,107.54,532926.0,82.2633,82.2862,82.225,82.2556,532926.0
2020-12-01 09:30:00,107.4,107.46,107.4,107.43,53746.0,82.4803,82.5264,82.4803,82.5034,53746.0
2020-12-01 09:35:00,107.44,107.48,107.42,107.47,124719.0,82.511,82.5418,82.4957,82.5341,124719.0
2020-12-01 09:40:00,107.46,107.51,107.45,107.51,79539.0,82.5264,82.5648,82.5187,82.5648,79539.0
2020-12-01 09:45:00,107.52,107.54,107.48,107.49,90434.0,82.5725,82.5878,82.5418,82.5494,90434.0
2020-12-01 09:50:00,107.49,107.5,107.49,107.5,32861.0,82.5494,82.5571,82.5494,82.5571,32861.0
2020-12-01 09:55:00,107.5,107.51,107.48,107.49,137416.0,82.5571,82.5648,82.5418,82.5494,137416.0
2020-12-01 10:00:00,107.5,107.53,107.48,107.51,98259.0,82.5571,82.5802,82.5418,82.5648,98259.0
2020-12-01 10:05:00,107.51,107.54,107.48,107.52,327476.0,82.5648,82.5878,82.5418,82.5725,327476.0
2020-12-01 10:10:00,107.52,107.53,107.51,107.52,164489.0,82.5725,82.5802,82.5648,82.5725,164489.0
2020-12-01 10:15:00,107.52,107.55,107.51,107.54,24292.0,82.5725,82.5955,82.5648,82.5878,24292.0
2020-12-01 10:20:00,107.54,107.55,107.53,107.55,44041.0,82.5878,82.5955,82.5802,82.5955,44041.0
2020-12-01 10:25:00,107.55,107.56,107.54,107.55,72999.0,82.5955,82.6032,82.5878,82.5955,72999.0
2020-12-01 10:30:00,107.56,107.58,107.55,107.57,180047.0,82.6032,82.6186,82.5955,82.6109,180047.0
2020-12-01 10:35:00,107.57,107.57,107.5,107.52,138692.0,82.6109,82.6109,82.5571,82.5725,138692.0
2020-12-01 10:40:00,107.51,107.55,107.49,107.54,32842.0,82.5648,82.5955,82.5494,82.5878,32842.0
2020-12-01 10:45:00,107.54,107.54,107.45,107.47,100374.0,82.5878,82.5878,82.5187,82.5341,100374.0
2020-12-01 10:50:00,107.48,107.48,107.41,107.41,24498.0,82.5418,82.5418,82.488,82.488,24498.0
2020-12-01 10:55:00,107.41,107.41,107.38,107.39,89796.0,82.488,82.488,82.465,82.4726,89796.0
2020-12-01 11:00:00,107.39,107.49,107.37,107.38,145225.0,82.4726,82.5494,82.4573,82.465,145225.0
2020-12-01 11:05:00,107.38,107.43,107.36,107.41,98301.0,82.465,82.5034,82.4496,82.488,98301.0
2020-12-01 11:10:00,107.41,107.43,107.4,107.42,18763.0,82.488,82.5034,82.4803,82.4957,18763.0
2020-12-01 11:15:00,107.42,107.44,107.4,107.42,26956.0,82.4957,82.511,82.4803,82.4957,26956.0
2020-12-01 11:20:00,107.43,107.44,107.42,107.42,35792.0,82.5034,82.511,82.4957,82.4957,35792.0
2020-12-01 11:25:00,107.42,107.43,107.4,107.41,59108.0,82.4957,82.5034,82.4803,82.488,59108.0
2020-12-01 11:30:00,107.41,107.44,107.38,107.43,71431.0,82.488,82.511,82.465,82.5034,71431.0
2020-12-01 11:35:00,107.42,107.43,107.38,107.39,53435.0,82.4957,82.5034,82.465,82.4726,53435.0
2020-12-01 11:40:00,107.4,107.5,107.4,107.5,74230.0,82.4803,82.5571,82.4803,82.5571,74230.0
2020-12-01 11:45:00,107.49,107.5,107.45,107.46,38553.0,82.5494,82.5571,82.5187,82.5264,38553.0
2020-12-01 11:50:00,107.46,107.47,107.43,107.44,89147.0,82.5264,82.5341,82.5034,82.511,89147.0
2020-12-01 11:55:00,107.44,107.45,107.43,107.44,171906.0,82.511,82.5187,82.5034,82.511,171906.0
2020-12-01 12:00:00,107.44,107.47,107.44,107.46,30605.0,82.511,82.5341,82.511,82.5264,30605.0
2020-12-01 12:05:00,107.46,107.51,107.43,107.5,175224.0,82.5264,82.5648,82.5034,82.5571,175224.0
2020-12-01 12:10:00,107.5,107.5,107.48,107.48,20697.0,82.5571,82.5571,82.5418,82.5418,20697.0
2020-12-01 12:15:00,107.48,107.49,107.46,107.48,50409.0,82.5418,82.5494,82.5264,82.5418,50409.0
2020-12-01 12:20:00,107.47,107.48,107.46,107.48,13211.0,82.5341,82.5418,82.5264,82.5418,13211.0
2020-12-01 12:25:00,107.48,107.5,107.47,107.5,75673.0,82.5418,82.5571,82.5341,82.5571,75673.0
2020-12-01 12:30:00,107.5,107.52,107.5,107.51,32612.0,82.5571,82.5725,82.5571,82.5648,32612.0
2020-12-01 12:35:00,107.51,107.51,107.46,107.46,24649.0,82.5648,82.5648,82.5264,82.5264,24649.0
2020-12-01 12:40:00,107.45,107.46,107.41,107.44,36163.0,82.5187,82.5264,82.488,82.511,36163.0
2020-12-01 12:45:00,107.44,107.46,107.43,107.45,22419.0,82.511,82.5264,82.5034,82.5187,22419.0
2020-12-01 12:50:00,107.45,107.45,107.42,107.43,17527.0,82.5187,82.5187,82.4957,82.5034,17527.0
2020-12-01 12:55:00,107.43,107.45,107.42,107.44,34915.0,82.5034,82.5187,82.4957,82.511,34915.0
2020-12-01 13:00:00,107.44,107.45,107.43,107.45,20074.0,82.511,82.5187,82.5034,82.5187,20074.0
2020-12-01 13:05:00,107.45,107.47,107.44,107.47,19786.0,82.5187,82.5341,82.511,82.5341,19786.0
2020-12-01 13:10:00,107.47,107.48,107.45,107.46,25155.0,82.5341,82.5418,82.5187,82.5264,25155.0
2020-12-01 13:15:00,107.45,107.47,107.45,107.47,12617.0,82.5187,82.5341,82.5187,82.5341,12617.0
2020-12-01 13:20:00,107.47,107.48,107.46,107.47,31340.0,82.5341,82.5418,82.5264,82.5341,31340.0
2020-12-01 13:25:00,107.48,107.51,107.47,107.51,30311.0,82.5418,82.5648,82.5341,82.5648,30311.0
2020-12-01 13:30:00,107.51,107.51,107.48,107.51,196888.0,82.5648,82.5648,82.5418,82.5648,196888.0
2020-12-01 13:35:00,107.51,107.52,107.49,107.51,387190.0,82.5648,82.5725,82.5494,82.5648,387190.0
2020-12-01 13:40:00,107.49,107.53,107.49,107.53,255546.0,82.5494,82.5802,82.5494,82.5802,255546.0
2020-12-01 13:45:00,107.52,107.55,107.51,107.55,321753.0,82.5725,82.5955,82.5648,82.5955,321753.0
2020-12-01 13:50:00,107.55,107.57,107.55,107.57,46844.0,82.5955,82.6109,82.5955,82.6109,46844.0
2020-12-01 13:55:00,107.57,107.6,107.57,107.6,22223.0,82.6109,82.6339,82.6109,82.6339,22223.0
2020-12-01 14:00:00,107.6,107.6,107.59,107.6,27601.0,82.6339,82.6339,82.6262,82.6339,27601.0
2020-12-01 14:05:00,107.6,107.6,107.59,107.6,47202.0,82.6339,82.6339,82.6262,82.6339,47202.0
2020-12-01 14:10:00,107.6,107.61,107.59,107.6,96100.0,82.6339,82.6416,82.6262,82.6339,96100.0
2020-12-01 14:15:00,107.61,107.62,107.6,107.61,60682.0,82.6416,82.6493,82.6339,82.6416,60682.0
2020-12-01 14:20:00,107.6,107.6,107.58,107.58,87802.0,82.6339,82.6339,82.6186,82.6186,87802.0
2020-12-01 14:25:00,107.58,107.61,107.58,107.61,18856.0,82.6186,82.6416,82.6186,82.6416,18856.0
2020-12-01 14:30:00,107.61,107.61,107.6,107.61,9564.0,82.6416,82.6416,82.6339,82.6416,9564.0
2020-12-01 14:35:00,107.6,107.61,107.59,107.59,34759.0,82.6339,82.6416,82.6262,82.6262,34759.0
2020-12-01 14:40:00,107.6,107.63,107.59,107.62,62868.0,82.6339,82.657,82.6262,82.6493,62868.0
2020-12-01 14:45:00,107.63,107.64,107.61,107.62,52442.0,82.657,82.6646,82.6416,82.6493,52442.0
2020-12-01 14:50:00,107.62,107.63,107.59,107.6,26619.0,82.6493,82.657,82.6262,82.6339,26619.0
2020-12-01 14:55:00,107.6,107.61,107.57,107.58,29677.0,82.6339,82.6416,82.6109,82.6186,29677.0
2020-12-01 15:00:00,107.59,107.59,107.56,107.56,58756.0,82.6262,82.6262,82.6032,82.6032,58756.0
2020-12-01 15:05:00,107.56,107.56,107.52,107.54,126306.0,82.6032,82.6032,82.5725,82.5878,126306.0
2020-12-01 15:10:00,107.54,107.55,107.53,107.55,58000.0,82.5878,82.5955,82.5802,82.5955,58000.0
2020-12-01 15:15:00,107.55,107.56,107.52,107.53,146786.0,82.5955,82.6032,82.5725,82.5802,146786.0
2020-12-01 15:20:00,107.53,107.57,107.52,107.57,60173.0,82.5802,82.6109,82.5725,82.6109,60173.0
2020-12-01 15:25:00,107.57,107.61,107.57,107.6,64488.0,82.6109,82.6416,82.6109,82.6339,64488.0
2020-12-01 15:30:00,107.59,107.6,107.59,107.6,95175.0,82.6262,82.6339,82.6262,82.6339,95175.0
2020-12-01 15:35:00,107.6,107.6,107.57,107.59,97361.0,82.6339,82.6339,82.6109,82.6262,97361.0
2020-12-01 15:40:00,107.59,107.59,107.56,107.59,93278.0,82.6262,82.6262,82.6032,82.6262,93278.0
2020-12-01 15:45:00,107.59,107.62,107.59,107.62,183228.0,82.6262,82.6493,82.6262,82.6493,183228.0
2020-12-01 15:50:00,107.61,107.63,107.59,107.61,400173.0,82.6416,82.657,82.6262,82.6416,400173.0
2020-12-01 15:55:00,107.61,107.61,107.5,107.52,480253.0,82.6416,82.6416,82.5571,82.5725,480253.0
2020-12-02 09:30:00,107.52,107.52,107.4,107.43,56272.0,82.5725,82.5725,82.4803,82.5034,56272.0
2020-12-02 09:35:00,107.43,107.5,107.43,107.47,37035.0,82.5034,82.5571,82.5034,82.5341,37035.0
2020-12-02 09:40:00,107.46,107.48,107.41,107.42,79914.0,82.5264,82.5418,82.488,82.4957,79914.0
2020-12-02 09:45:00,107.41,107.43,107.37,107.41,81037.0,82.488,82.5034,82.4573,82.488,81037.0
2020-12-02 09:50:00,107.4,107.46,107.39,107.43,46126.0,82.4803,82.5264,82.4726,82.5034,46126.0
2020-12-02 09:55:00,107.44,107.47,107.43,107.45,35611.0,82.511,82.5341,82.5034,82.5187,35611.0
2020-12-02 10:00:00,107.45,107.48,107.44,107.46,45570.0,82.5187,82.5418,82.511,82.5264,45570.0
2020-12-02 10:05:00,107.46,107.47,107.42,107.44,72691.0,82.5264,82.5341,82.4957,82.511,72691.0
2020-12-02 10:10:00,107.45,107.48,107.44,107.46,21774.0,82.5187,82.5418,82.511,82.5264,21774.0
2020-12-02 10:15:00,107.46,107.48,107.46,107.47,29670.0,82.5264,82.5418,82.5264,82.5341,29670.0
2020-12-02 10:20:00,107.47,107.51,107.47,107.51,28945.0,82.5341,82.5648,82.5341,82.5648,28945.0
2020-12-02 10:25:00,107.5,107.56,107.5,107.55,51700.0,82.5571,82.6032,82.5571,82.5955,51700.0
2020-12-02 10:30:00,107.55,107.57,107.54,107.55,29806.0,82.5955,82.6109,82.5878,82.5955,29806.0
2020-12-02 10:35:00,107.55,107.56,107.54,107.55,9769.0,82.5955,82.6032,82.5878,82.5955,9769.0
2020-12-02 10:40:00,107.56,107.61,107.55,107.61,76457.0,82.6032,82.6416,82.5955,82.6416,76457.0
2020-12-02 10:45:00,107.61,107.61,107.58,107.59,42965.0,82.6416,82.6416,82.6186,82.6262,42965.0
2020-12-02 10:50:00,107.59,107.6,107.56,107.59,76936.0,82.6262,82.6339,82.6032,82.6262,76936.0
2020-12-02 10:55:00,107.59,107.62,107.58,107.62,55494.0,82.6262,82.6493,82.6186,82.6493,55494.0
2020-12-02 11:00:00,107.62,107.64,107.61,107.63,71823.0,82.6493,82.6646,82.6416,82.657,71823.0
2020-12-02 11:05:00,107.64,107.65,107.62,107.64,87976.0,82.6646,82.6723,82.6493,82.6646,87976.0
2020-12-02 11:10:00,107.64,107.66,107.63,107.65,8540.0,82.6646,82.68,82.657,82.6723,8540.0
2020-12-02 11:15:00,107.65,107.67,107.63,107.67,24519.0,82.6723,82.6877,82.657,82.6877,24519.0
2020-12-02 11:20:00,107.67,107.69,107.66,107.69,39930.0,82.6877,82.703,82.68,82.703,39930.0
2020-12-02 11:25:00,107.69,107.69,107.68,107.69,17497.0,82.703,82.703,82.6953,82.703,17497.0
2020-12-02 11:30:00,107.69,107.7,107.68,107.7,46844.0,82.703,82.7107,82.6953,82.7107,46844.0
2020-12-02 11:35:00,107.7,107.72,107.68,107.72,90602.0,82.7107,82.7261,82.6953,82.7261,90602.0
2020-12-02 11:40:00,107.72,107.74,107.72,107.74,54110.0,82.7261,82.7414,82.7261,82.7414,54110.0
2020-12-02 11:45:00,107.73,107.76,107.72,107.76,99450.0,82.7337,82.7568,82.7261,82.7568,99450.0
2020-12-02 11:50:00,107.76,107.76,107.75,107.76,21738.0,82.7568,82.7568,82.7491,82.7568,21738.0
2020-12-02 11:55:00,107.75,107.78,107.75,107.77,216066.0,82.7491,82.7721,82.7491,82.7645,216066.0
2020-12-02 12:00:00,107.78,107.79,107.76,107.78,70984.0,82.7721,82.7798,82.7568,82.7721,70984.0
2020-12-02 12:05:00,107.79,107.79,107.75,107.78,214247.0,82.7798,82.7798,82.7491,82.7721,214247.0
2020-12-02 12:10:00,107.78,107.79,107.76,107.77,38228.0,82.7721,82.7798,82.7568,82.7645,38228.0
2020-12-02 12:15:00,107.77,107.77,107.76,107.77,35318.0,82.7645,82.7645,82.7568,82.7645,35318.0
2020-12-02 12:20:00,107.77,107.79,107.77,107.79,69039.0,82.7645,82.7798,82.7645,82.7798,69039.0
2020-12-02 12:25:00,107.79,107.81,107.78,107.8,162337.0,82.7798,82.7952,82.7721,82.7875,162337.0
2020-12-02 12:30:00,107.8,107.8,107.79,107.8,14459.0,82.7875,82.7875,82.7798,82.7875,14459.0
2020-12-02 12:35:00,107.8,107.8,107.79,107.8,17038.0,82.7875,82.7875,82.7798,82.7875,17038.0
2020-12-02 12:40:00,107.8,107.8,107.79,107.8,14014.0,82.7875,82.7875,82.7798,82.7875,14014.0
2020-12-02 12:45:00,107.8,107.8,107.79,107.8,222825.0,82.7875,82.7875,82.7798,82.7875,222825.0
2020-12-02 12:50:00,107.8,107.8,107.79,107.8,157465.0,82.7875,82.7875,82.7798,82.7875,157465.0
2020-12-02 12:55:00,107.81,107.81,107.78,107.78,67962.0,82.7952,82.7952,82.7721,82.7721,67962.0
2020-12-02 13:00:00,107.79,107.79,107.78,107.79,113142.0,82.7798,82.7798,82.7721,82.7798,113142.0
2020-12-02 13:05:00,107.78,107.8,107.78,107.79,145055.0,82.7721,82.7875,82.7721,82.7798,145055.0
2020-12-02 13:10:00,107.8,107.8,107.77,107.78,107901.0,82.7875,82.7875,82.7645,82.7721,107901.0
2020-12-02 13:15:00,107.78,107.78,107.77,107.77,43006.0,82.7721,82.7721,82.7645,82.7645,43006.0
2020-12-02 13:20:00,107.78,107.78,107.76,107.78,172542.0,82.7721,82.7721,82.7568,82.7721,172542.0
2020-12-02 13:25:00,107.78,107.81,107.77,107.81,88835.0,82.7721,82.7952,82.7645,82.7952,88835.0
2020-12-02 13:30:00,107.8,107.81,107.79,107.79,39710.0,82.7875,82.7952,82.7798,82.7798,39710.0
2020-12-02 13:35:00,107.8,107.8,107.77,107.77,65867.0,82.7875,82.7875,82.7645,82.7645,65867.0
2020-12-02 13:40:00,107.78,107.78,107.74,107.78,159721.0,82.7721,82.7721,82.7414,82.7721,159721.0
2020-12-02 13:45:00,107.78,107.79,107.74,107.75,50420.0,82.7721,82.7798,82.7414,82.7491,50420.0
2020-12-02 13:50:00,107.74,107.75,107.73,107.74,82444.0,82.7414,82.7491,82.7337,82.7414,82444.0
2020-12-02 13:55:00,107.75,107.75,107.74,107.74,67911.0,82.7491,82.7491,82.7414,82.7414,67911.0
2020-12-02 14:00:00,107.74,107.75,107.72,107.74,103544.0,82.7414,82.7491,82.7261,82.7414,103544.0
2020-12-02 14:05:00,107.74,107.75,107.7,107.71,37908.0,82.7414,82.7491,82.7107,82.7184,37908.0
2020-12-02 14:10:00,107.7,107.71,107.7,107.7,49734.0,82.7107,82.7184,82.7107,82.7107,49734.0
2020-12-02 14:15:00,107.7,107.77,107.69,107.75,93938.0,82.7107,82.7645,82.703,82.7491,93938.0
2020-12-02 14:20:00,107.75,107.78,107.75,107.76,52369.0,82.7491,82.7721,82.7491,82.7568,52369.0
2020-12-02 14:25:00,107.77,107.79,107.76,107.78,51466.0,82.7645,82.7798,82.7568,82.7721,51466.0
2020-12-02 14:30:00,107.79,107.85,107.78,107.84,71466.0,82.7798,82.8259,82.7721,82.8182,71466.0
2020-12-02 14:35:00,107.84,107.85,107.82,107.83,80837.0,82.8182,82.8259,82.8029,82.8105,80837.0
2020-12-02 14:40:00,107.84,107.85,107.83,107.85,64853.0,82.8182,82.8259,82.8105,82.8259,64853.0
2020-12-02 14:45:00,107.84,107.86,107.84,107.84,19249.0,82.8182,82.8336,82.8182,82.8182,19249.0
2020-12-02 14:50:00,107.85,107.85,107.81,107.82,43685.0,82.8259,82.8259,82.7952,82.8029,43685.0
2020-12-02 14:55:00,107.82,107.85,107.81,107.83,75126.0,82.8029,82.8259,82.7952,82.8105,75126.0
2020-12-02 15:00:00,107.84,107.87,107.83,107.86,41465.0,82.8182,82.8413,82.8105,82.8336,41465.0
2020-12-02 15:05:00,107.86,107.87,107.85,107.85,10781.0,82.8336,82.8413,82.8259,82.8259,10781.0
2020-12-02 15:10:00,107.85,107.86,107.84,107.84,31335.0,82.8259,82.8336,82.8182,82.8182,31335.0
2020-12-02 15:15:00,107.84,107.85,107.81,107.81,43429.0,82.8182,82.8259,82.7952,82.7952,43429.0
2020-12-02 15:20:00,107.81,107.83,107.8,107.8,26483.0,82.7952,82.8105,82.7875,82.7875,26483.0
2020-12-02 15:25:00,107.8,107.8,107.77,107.78,67752.0,82.7875,82.7875,82.7645,82.7721,67752.0
2020-12-02 15:30:00,107.79,107.79,107.75,107.75,71979.0,82.7798,82.7798,82.7491,82.7491,71979.0
2020-12-02 15:35:00,107.76,107.78,107.73,107.74,290631.0,82.7568,82.7721,82.7337,82.7414,290631.0
2020-12-02 15:40:00,107.74,107.77,107.74,107.75,119910.0,82.7414,82.7645,82.7414,82.7491,119910.0
2020-12-02 15:45:00,107.75,107.75,107.73,107.75,179779.0,82.7491,82.7491,82.7337,82.7491,179779.0
2020-12-02 15:50:00,107.74,107.79,107.73,107.73,291244.0,82.7414,82.7798,82.7337,82.7337,291244.0
2020-12-02 15:55:00,107.74,107.78,107.73,107.76,150357.0,82.7414,82.7721,82.7337,82.7568,150357.0
2020-12-03 09:30:00,107.87,107.88,107.82,107.88,37675.0,82.8413,82.8489,82.8029,82.8489,37675.0
2020-12-03 09:35:00,107.87,107.9,107.86,107.9,614301.0,82.8413,82.8643,82.8336,82.8643,614301.0
2020-12-03 09:40:00,107.89,107.9,107.88,107.89,114804.0,82.8566,82.8643,82.8489,82.8566,114804.0
2020-12-03 09:45:00,107.89,107.89,107.88,107.89,31597.0,82.8566,82.8566,82.8489,82.8566,31597.0
2020-12-03 09:50:00,107.88,107.89,107.88,107.88,98073.0,82.8489,82.8566,82.8489,82.8489,98073.0
2020-12-03 09:55:00,107.88,107.9,107.88,107.9,73069.0,82.8489,82.8643,82.8489,82.8643,73069.0
2020-12-03 10:00:00,107.9,107.95,107.89,107.95,193180.0,82.8643,82.9027,82.8566,82.9027,193180.0
2020-12-03 10:05:00,107.95,107.97,107.94,107.95,142330.0,82.9027,82.9181,82.895,82.9027,142330.0
2020-12-03 10:10:00,107.95,107.96,107.93,107.94,226592.0,82.9027,82.9104,82.8873,82.895,226592.0
2020-12-03 10:15:00,107.95,107.99,107.95,107.98,65828.0,82.9027,82.9334,82.9027,82.9257,65828.0
2020-12-03 10:20:00,107.98,108.0,107.98,107.99,30487.0,82.9257,82.9411,82.9257,82.9334,30487.0
2020-12-03 10:25:00,107.98,107.98,107.95,107.95,32062.0,82.9257,82.9257,82.9027,82.9027,32062.0
2020-12-03 10:30:00,107.96,108.0,107.96,108.0,28848.0,82.9104,82.9411,82.9104,82.9411,28848.0
2020-12-03 10:35:00,108.0,108.0,107.99,108.0,9689.0,82.9411,82.9411,82.9334,82.9411,9689.0
2020-12-03 10:40:00,108.0,108.0,107.99,108.0,21206.0,82.9411,82.9411,82.9334,82.9411,21206.0
2020-12-03 10:45:00,108.0,108.0,107.98,107.98,12009.0,82.9411,82.9411,82.9257,82.9257,12009.0
2020-12-03 10:50:00,107.98,107.99,107.98,107.98,10010.0,82.9257,82.9334,82.9257,82.9257,10010.0
2020-12-03 10:55:00,107.98,107.99,107.96,107.97,19499.0,82.9257,82.9334,82.9104,82.9181,19499.0
2020-12-03 11:00:00,107.97,107.99,107.96,107.98,23370.0,82.9181,82.9334,82.9104,82.9257,23370.0
2020-12-03 11:05:00,107.98,107.99,107.95,107.95,33944.0,82.9257,82.9334,82.9027,82.9027,33944.0
2020-12-03 11:10:00,107.95,107.95,107.92,107.94,61941.0,82.9027,82.9027,82.8797,82.895,61941.0
2020-12-03 11:15:00,107.95,107.97,107.95,107.97,10325.0,82.9027,82.9181,82.9027,82.9181,10325.0
2020-12-03 11:20:00,107.97,107.99,107.96,107.98,17805.0,82.9181,82.9334,82.9104,82.9257,17805.0
2020-12-03 11:25:00,107.99,108.0,107.98,108.0,15090.0,82.9334,82.9411,82.9257,82.9411,15090.0
2020-12-03 11:30:00,108.0,108.0,107.99,107.99,11506.0,82.9411,82.9411,82.9334,82.9334,11506.0
2020-12-03 11:35:00,108.0,108.0,107.99,108.0,2400.0,82.9411,82.9411,82.9334,82.9411,2400.0
2020-12-03 11:40:00,107.99,107.99,107.97,107.98,11237.0,82.9334,82.9334,82.9181,82.9257,11237.0
2020-12-03 11:45:00,107.97,107.97,107.95,107.97,26295.0,82.9181,82.9181,82.9027,82.9181,26295.0
2020-12-03 11:50:00,107.97,107.98,107.95,107.96,182573.0,82.9181,82.9257,82.9027,82.9104,182573.0
2020-12-03 11:55:00,107.95,107.98,107.95,107.98,71747.0,82.9027,82.9257,82.9027,82.9257,71747.0
2020-12-03 12:00:00,107.98,107.98,107.97,107.97,37491.0,82.9257,82.9257,82.9181,82.9181,37491.0
2020-12-03 12:05:00,107.97,107.98,107.96,107.97,39636.0,82.9181,82.9257,82.9104,82.9181,39636.0
2020-12-03 12:10:00,107.97,107.98,107.95,107.96,27374.0,82.9181,82.9257,82.9027,82.9104,27374.0
2020-12-03 12:15:00,107.96,107.97,107.95,107.96,29853.0,82.9104,82.9181,82.9027,82.9104,29853.0
2020-12-03 12:20:00,107.97,107.98,107.96,107.97,10488.0,82.9181,82.9257,82.9104,82.9181,10488.0
2020-12-03 12:25:00,107.98,107.98,107.97,107.97,4137.0,82.9257,82.9257,82.9181,82.9181,4137.0
2020-12-03 12:30:00,107.97,107.98,107.96,107.98,23379.0,82.9181,82.9257,82.9104,82.9257,23379.0
2020-12-03 12:35:00,107.97,107.98,107.97,107.98,7977.0,82.9181,82.9257,82.9181,82.9257,7977.0
2020-12-03 12:40:00,107.98,107.99,107.97,107.99,8847.0,82.9257,82.9334,82.9181,82.9334,8847.0
2020-12-03 12:45:00,107.99,108.0,107.98,108.0,16689.0,82.9334,82.9411,82.9257,82.9411,16689.0
2020-12-03 12:50:00,108.0,108.0,107.99,108.0,7785.0,82.9411,82.9411,82.9334,82.9411,7785.0
2020-12-03 12:55:00,108.0,108.02,107.99,108.01,45896.0,82.9411,82.9565,82.9334,82.9488,45896.0
2020-12-03 13:00:00,108.02,108.02,107.99,108.0,18434.0,82.9565,82.9565,82.9334,82.9411,18434.0
2020-12-03 13:05:00,107.99,108.0,107.94,107.98,88112.0,82.9334,82.9411,82.895,82.9257,88112.0
2020-12-03 13:10:00,107.98,107.98,107.96,107.98,2739.0,82.9257,82.9257,82.9104,82.9257,2739.0
2020-12-03 13:15:00,107.98,107.99,107.97,107.98,7098.0,82.9257,82.9334,82.9181,82.9257,7098.0
2020-12-03 13:20:00,107.98,107.99,107.97,107.98,9561.0,82.9257,82.9334,82.9181,82.9257,9561.0
2020-12-03 13:25:00,107.98,107.99,107.97,107.99,6772.0,82.9257,82.9334,82.9181,82.9334,6772.0
2020-12-03 13:30:00,107.98,107.99,107.96,107.96,21991.0,82.9257,82.9334,82.9104,82.9104,21991.0
2020-12-03 13:35:00,107.96,107.98,107.96,107.98,11767.0,82.9104,82.9257,82.9104,82.9257,11767.0
2020-12-03 13:40:00,107.97,107.98,107.96,107.97,17969.0,82.9181,82.9257,82.9104,82.9181,17969.0
2020-12-03 13:45:00,107.97,107.98,107.95,107.96,19648.0,82.9181,82.9257,82.9027,82.9104,19648.0
2020-12-03 13:50:00,107.95,107.95,107.92,107.94,37945.0,82.9027,82.9027,82.8797,82.895,37945.0
2020-12-03 13:55:00,107.94,107.95,107.91,107.93,26639.0,82.895,82.9027,82.872,82.8873,26639.0
2020-12-03 14:00:00,107.94,107.97,107.94,107.95,18881.0,82.895,82.9181,82.895,82.9027,18881.0
2020-12-03 14:05:00,107.96,107.96,107.94,107.95,11946.0,82.9104,82.9104,82.895,82.9027,11946.0
2020-12-03 14:10:00,107.95,107.96,107.94,107.94,15430.0,82.9027,82.9104,82.895,82.895,15430.0
2020-12-03 14:15:00,107.94,107.96,107.94,107.94,72411.0,82.895,82.9104,82.895,82.895,72411.0
2020-12-03 14:20:00,107.94,107.95,107.94,107.95,12413.0,82.895,82.9027,82.895,82.9027,12413.0
2020-12-03 14:25:00,107.94,107.95,107.93,107.95,19438.0,82.895,82.9027,82.8873,82.9027,19438.0
2020-12-03 14:30:00,107.95,107.97,107.95,107.97,35564.0,82.9027,82.9181,82.9027,82.9181,35564.0
2020-12-03 14:35:00,107.97,107.99,107.97,107.99,63911.0,82.9181,82.9334,82.9181,82.9334,63911.0
2020-12-03 14:40:00,107.99,107.99,107.98,107.98,13031.0,82.9334,82.9334,82.9257,82.9257,13031.0
2020-12-03 14:45:00,107.98,108.01,107.98,108.01,58831.0,82.9257,82.9488,82.9257,82.9488,58831.0
2020-12-03 14:50:00,108.01,108.01,108.0,108.01,35007.0,82.9488,82.9488,82.9411,82.9488,35007.0
2020-12-03 14:55:00,108.01,108.02,108.0,108.02,21683.0,82.9488,82.9565,82.9411,82.9565,21683.0
2020-12-03 15:00:00,108.02,108.02,108.0,108.01,29091.0,82.9565,82.9565,82.9411,82.9488,29091.0
2020-12-03 15:05:00,108.01,108.02,108.0,108.01,49665.0,82.9488,82.9565,82.9411,82.9488,49665.0
2020-12-03 15:10:00,108.01,108.03,108.0,108.02,37227.0,82.9488,82.9641,82.9411,82.9565,37227.0
2020-12-03 15:15:00,108.01,108.02,108.0,108.01,71134.0,82.9488,82.9565,82.9411,82.9488,71134.0
2020-12-03 15:20:00,108.02,108.05,108.0,108.04,107106.0,82.9565,82.9795,82.9411,82.9718,107106.0
2020-12-03 15:25:00,108.03,108.04,108.0,108.02,39016.0,82.9641,82.9718,82.9411,82.9565,39016.0
2020-12-03 15:30:00,108.02,108.04,108.02,108.03,143282.0,82.9565,82.9718,82.9565,82.9641,143282.0
2020-12-03 15:35:00,108.03,108.04,108.0,108.01,246728.0,82.9641,82.9718,82.9411,82.9488,246728.0
2020-12-03 15:40:00,108.01,108.01,107.85,107.94,348791.0,82.9488,82.9488,82.8259,82.895,348791.0
2020-12-03 15:45:00,107.93,107.95,107.9,107.94,63376.0,82.8873,82.9027,82.8643,82.895,63376.0
2020-12-03 15:50:00,107.94,107.94,107.86,107.86,95799.0,82.895,82.895,82.8336,82.8336,95799.0
2020-12-03 15:55:00,107.86,107.87,107.8,107.83,373064.0,82.8336,82.8413,82.7875,82.8105,373064.0
2020-12-04 09:30:00,108.0,108.06,107.92,108.05,53491.0,82.9411,82.9872,82.8797,82.9795,53491.0
2020-12-04 09:35:00,108.05,108.09,108.03,108.09,57432.0,82.9795,83.0102,82.9641,83.0102,57432.0
2020-12-04 09:40:00,108.09,108.12,108.08,108.1,90465.0,83.0102,83.0333,83.0025,83.0179,90465.0
2020-12-04 09:45:00,108.11,108.15,108.11,108.13,65125.0,83.0256,83.0563,83.0256,83.0409,65125.0
2020-12-04 09:50:00,108.13,108.14,108.11,108.14,64492.0,83.0409,83.0486,83.0256,83.0486,64492.0
2020-12-04 09:55:00,108.14,108.14,108.1,108.14,48819.0,83.0486,83.0486,83.0179,83.0486,48819.0
2020-12-04 10:00:00,108.14,108.15,108.12,108.13,32334.0,83.0486,83.0563,83.0333,83.0409,32334.0
2020-12-04 10:05:00,108.13,108.16,108.13,108.16,23119.0,83.0409,83.064,83.0409,83.064,23119.0
2020-12-04 10:10:00,108.16,108.16,108.12,108.13,49969.0,83.064,83.064,83.0333,83.0409,49969.0
2020-12-04 10:15:00,108.13,108.14,108.11,108.12,205226.0,83.0409,83.0486,83.0256,83.0333,205226.0
2020-12-04 10:20:00,108.11,108.12,108.1,108.12,94280.0,83.0256,83.0333,83.0179,83.0333,94280.0
2020-12-04 10:25:00,108.11,108.12,108.09,108.11,66213.0,83.0256,83.0333,83.0102,83.0256,66213.0
2020-12-04 10:30:00,108.11,108.14,108.1,108.14,84030.0,83.0256,83.0486,83.0179,83.0486,84030.0
2020-12-04 10:35:00,108.14,108.15,108.12,108.12,51734.0,83.0486,83.0563,83.0333,83.0333,51734.0
2020-12-04 10:40:00,108.13,108.15,108.12,108.15,22428.0,83.0409,83.0563,83.0333,83.0563,22428.0
2020-12-04 10:45:00,108.15,108.15,108.11,108.12,61717.0,83.0563,83.0563,83.0256,83.0333,61717.0
2020-12-04 10:50:00,108.11,108.12,108.08,108.09,41693.0,83.0256,83.0333,83.0025,83.0102,41693.0
2020-12-04 10:55:00,108.09,108.09,108.07,108.08,55144.0,83.0102,83.0102,82.9949,83.0025,55144.0
2020-12-04 11:00:00,108.08,108.08,108.05,108.05,91523.0,83.0025,83.0025,82.9795,82.9795,91523.0
2020-12-04 11:05:00,108.06,108.06,108.04,108.04,31275.0,82.9872,82.9872,82.9718,82.9718,31275.0
2020-12-04 11:10:00,108.05,108.05,108.01,108.01,151107.0,82.9795,82.9795,82.9488,82.9488,151107.0
2020-12-04 11:15:00,108.01,108.02,107.99,108.0,133630.0,82.9488,82.9565,82.9334,82.9411,133630.0
2020-12-04 11:20:00,108.0,108.0,107.99,108.0,141738.0,82.9411,82.9411,82.9334,82.9411,141738.0
2020-12-04 11:25:00,108.0,108.0,107.99,108.0,72016.0,82.9411,82.9411,82.9334,82.9411,72016.0
2020-12-04 11:30:00,108.0,108.02,107.99,108.02,105068.0,82.9411,82.9565,82.9334,82.9565,105068.0
2020-12-04 11:35:00,108.02,108.06,108.02,108.04,21807.0,82.9565,82.9872,82.9565,82.9718,21807.0
2020-12-04 11:40:00,108.04,108.05,108.01,108.04,487459.0,82.9718,82.9795,82.9488,82.9718,487459.0
2020-12-04 11:45:00,108.04,108.05,108.03,108.05,94565.0,82.9718,82.9795,82.9641,82.9795,94565.0
2020-12-04 11:50:00,108.06,108.07,108.05,108.07,68563.0,82.9872,82.9949,82.9795,82.9949,68563.0
2020-12-04 11:55:00,108.07,108.07,108.04,108.04,18607.0,82.9949,82.9949,82.9718,82.9718,18607.0
2020-12-04 12:00:00,108.05,108.07,108.03,108.04,121491.0,82.9795,82.9949,82.9641,82.9718,121491.0
2020-12-04 12:05:00,108.04,108.06,108.04,108.05,65419.0,82.9718,82.9872,82.9718,82.9795,65419.0
2020-12-04 12:10:00,108.05,108.05,108.04,108.05,46878.0,82.9795,82.9795,82.9718,82.9795,46878.0
2020-12-04 12:15:00,108.05,108.06,108.04,108.06,38517.0,82.9795,82.9872,82.9718,82.9872,38517.0
2020-12-04 12:20:00,108.06,108.07,108.04,108.07,35115.0,82.9872,82.9949,82.9718,82.9949,35115.0
2020-12-04 12:25:00,108.07,108.08,108.06,108.08,74958.0,82.9949,83.0025,82.9872,83.0025,74958.0
2020-12-04 12:30:00,108.08,108.09,108.07,108.07,19158.0,83.0025,83.0102,82.9949,82.9949,19158.0
2020-12-04 12:35:00,108.08,108.09,108.06,108.09,70540.0,83.0025,83.0102,82.9872,83.0102,70540.0
2020-12-04 12:40:00,108.09,108.12,108.09,108.12,105411.0,83.0102,83.0333,83.0102,83.0333,105411.0
2020-12-04 12:45:00,108.12,108.14,108.11,108.13,57561.0,83.0333,83.0486,83.0256,83.0409,57561.0
2020-12-04 12:50:00,108.13,108.14,108.1,108.1,6977.0,83.0409,83.0486,83.0179,83.0179,6977.0
2020-12-04 12:55:00,108.11,108.15,108.1,108.15,21131.0,83.0256,83.0563,83.0179,83.0563,21131.0
2020-12-04 13:00:00,108.15,108.16,108.14,108.14,31198.0,83.0563,83.064,83.0486,83.0486,31198.0
2020-12-04 13:05:00,108.15,108.18,108.15,108.18,13592.0,83.0563,83.0793,83.0563,83.0793,13592.0
2020-12-04 13:10:00,108.18,108.18,108.16,108.17,23345.0,83.0793,83.0793,83.064,83.0717,23345.0
2020-12-04 13:15:00,108.17,108.2,108.17,108.19,18117.0,83.0717,83.0947,83.0717,83.087,18117.0
2020-12-04 13:20:00,108.19,108.23,108.19,108.22,95667.0,83.087,83.1177,83.087,83.1101,95667.0
2020-12-04 13:25:00,108.21,108.23,108.2,108.2,38682.0,83.1024,83.1177,83.0947,83.0947,38682.0
2020-12-04 13:30:00,108.2,108.22,108.19,108.21,12551.0,83.0947,83.1101,83.087,83.1024,12551.0
2020-12-04 13:35:00,108.22,108.23,108.21,108.23,8956.0,83.1101,83.1177,83.1024,83.1177,8956.0
2020-12-04 13:40:00,108.23,108.24,108.22,108.23,15976.0,83.1177,83.1254,83.1101,83.1177,15976.0
2020-12-04 13:45:00,108.23,108.25,108.21,108.22,60021.0,83.1177,83.1331,83.1024,83.1101,60021.0
2020-12-04 13:50:00,108.23,108.23,108.2,108.2,8060.0,83.1177,83.1177,83.0947,83.0947,8060.0
2020-12-04 13:55:00,108.2,108.21,108.19,108.19,40849.0,83.0947,83.1024,83.087,83.087,40849.0
2020-12-04 14:00:00,108.19,108.2,108.18,108.2,12731.0,83.087,83.0947,83.0793,83.0947,12731.0
2020-12-04 14:05:00,108.2,108.21,108.19,108.2,28947.0,83.0947,83.1024,83.087,83.0947,28947.0
2020-12-04 14:10:00,108.19,108.21,108.19,108.2,10818.0,83.087,83.1024,83.087,83.0947,10818.0
2020-12-04 14:15:00,108.2,108.21,108.19,108.2,10922.0,83.0947,83.1024,83.087,83.0947,10922.0
2020-12-04 14:20:00,108.2,108.23,108.2,108.23,52771.0,83.0947,83.1177,83.0947,83.1177,52771.0
2020-12-04 14:25:00,108.23,108.23,108.2,108.22,33909.0,83.1177,83.1177,83.0947,83.1101,33909.0
2020-12-04 14:30:00,108.22,108.24,108.21,108.23,23095.0,83.1101,83.1254,83.1024,83.1177,23095.0
2020-12-04 14:35:00,108.23,108.25,108.23,108.25,25851.0,83.1177,83.1331,83.1177,83.1331,25851.0
2020-12-04 14:40:00,108.25,108.29,108.25,108.29,19368.0,83.1331,83.1638,83.1331,83.1638,19368.0
2020-12-04 14:45:00,108.29,108.31,108.28,108.31,25029.0,83.1638,83.1792,83.1561,83.1792,25029.0
2020-12-04 14:50:00,108.31,108.31,108.29,108.3,40712.0,83.1792,83.1792,83.1638,83.1715,40712.0
2020-12-04 14:55:00,108.3,108.32,108.3,108.32,8712.0,83.1715,83.1869,83.1715,83.1869,8712.0
2020-12-04 15:00:00,108.32,108.33,108.3,108.32,47177.0,83.1869,83.1945,83.1715,83.1869,47177.0
2020-12-04 15:05:00,108.31,108.32,108.31,108.31,9907.0,83.1792,83.1869,83.1792,83.1792,9907.0
2020-12-04 15:10:00,108.32,108.32,108.28,108.3,20512.0,83.1869,83.1869,83.1561,83.1715,20512.0
2020-12-04 15:15:00,108.3,108.3,108.26,108.29,56168.0,83.1715,83.1715,83.1408,83.1638,56168.0
2020-12-04 15:20:00,108.29,108.3,108.27,108.3,16484.0,83.1638,83.1715,83.1485,83.1715,16484.0
2020-12-04 15:25:00,108.31,108.31,108.26,108.29,32572.0,83.1792,83.1792,83.1408,83.1638,32572.0
2020-12-04 15:30:00,108.3,108.32,108.29,108.32,22301.0,83.1715,83.1869,83.1638,83.1869,22301.0
2020-12-04 15:35:00,108.32,108.32,108.29,108.29,15749.0,83.1869,83.1869,83.1638,83.1638,15749.0
2020-12-04 15:40:00,108.29,108.3,108.26,108.29,46188.0,83.1638,83.1715,83.1408,83.1638,46188.0
2020-12-04 15:45:00,108.29,108.29,108.27,108.27,72959.0,83.1638,83.1638,83.1485,83.1485,72959.0
2020-12-04 15:50:00,108.27,108.28,108.25,108.26,108159.0,83.1485,83.1561,83.1331,83.1408,108159.0
2020-12-04 15:55:00,108.26,108.28,108.26,108.27,97804.0,83.1408,83.1561,83.1408,83.1485,97804.0
2020-12-07 09:30:00,108.25,108.25,108.17,108.18,118329.0,83.1331,83.1331,83.0717,83.0793,118329.0
2020-12-07 09:35:00,108.17,108.2,108.15,108.17,222207.0,83.0717,83.0947,83.0563,83.0717,222207.0
2020-12-07 09:40:00,108.18,108.19,108.17,108.18,31459.0,83.0793,83.087,83.0717,83.0793,31459.0
2020-12-07 09:45:00,108.18,108.19,108.16,108.17,30355.0,83.0793,83.087,83.064,83.0717,30355.0
2020-12-07 09:50:00,108.16,108.17,108.15,108.16,37405.0,83.064,83.0717,83.0563,83.064,37405.0
2020-12-07 09:55:00,108.15,108.16,108.11,108.14,67779.0,83.0563,83.064,83.0256,83.0486,67779.0
2020-12-07 10:00:00,108.15,108.16,108.15,108.15,18188.0,83.0563,83.064,83.0563,83.0563,18188.0
2020-12-07 10:05:00,108.15,108.16,108.14,108.14,24100.0,83.0563,83.064,83.0486,83.0486,24100.0
2020-12-07 10:10:00,108.15,108.16,108.14,108.16,15332.0,83.0563,83.064,83.0486,83.064,15332.0
2020-12-07 10:15:00,108.16,108.16,108.13,108.13,80883.0,83.064,83.064,83.0409,83.0409,80883.0
2020-12-07 10:20:00,108.13,108.16,108.13,108.16,33527.0,83.0409,83.064,83.0409,83.064,33527.0
2020-12-07 10:25:00,108.17,108.17,108.15,108.17,24425.0,83.0717,83.0717,83.0563,83.0717,24425.0
2020-12-07 10:30:00,108.17,108.18,108.16,108.16,23109.0,83.0717,83.0793,83.064,83.064,23109.0
2020-12-07 10:35:00,108.16,108.17,108.15,108.15,159928.0,83.064,83.0717,83.0563,83.0563,159928.0
2020-12-07 10:40:00,108.15,108.16,108.14,108.14,14772.0,83.0563,83.064,83.0486,83.0486,14772.0
2020-12-07 10:45:00,108.14,108.15,108.13,108.15,58779.0,83.0486,83.0563,83.0409,83.0563,58779.0
2020-12-07 10:50:00,108.15,108.15,108.14,108.14,29702.0,83.0563,83.0563,83.0486,83.0486,29702.0
2020-12-07 10:55:00,108.15,108.16,108.13,108.13,94693.0,83.0563,83.064,83.0409,83.0409,94693.0
2020-12-07 11:00:00,108.13,108.14,108.12,108.13,5899.0,83.0409,83.0486,83.0333,83.0409,5899.0
2020-12-07 11:05:00,108.14,108.15,108.13,108.14,7271.0,83.0486,83.0563,83.0409,83.0486,7271.0
2020-12-07 11:10:00,108.14,108.15,108.13,108.14,17696.0,83.0486,83.0563,83.0409,83.0486,17696.0
2020-12-07 11:15:00,108.14,108.15,108.13,108.14,4803.0,83.0486,83.0563,83.0409,83.0486,4803.0
2020-12-07 11:20:00,108.13,108.14,108.1,108.12,80831.0,83.0409,83.0486,83.0179,83.0333,80831.0
2020-12-07 11:25:00,108.12,108.14,108.11,108.14,27197.0,83.0333,83.0486,83.0256,83.0486,27197.0
2020-12-07 11:30:00,108.14,108.14,108.11,108.12,13656.0,83.0486,83.0486,83.0256,83.0333,13656.0
2020-12-07 11:35:00,108.12,108.12,108.11,108.12,18047.0,83.0333,83.0333,83.0256,83.0333,18047.0
2020-12-07 11:40:00,108.12,108.12,108.1,108.1,43887.0,83.0333,83.0333,83.0179,83.0179,43887.0
2020-12-07 11:45:00,108.1,108.11,108.1,108.11,53045.0,83.0179,83.0256,83.0179,83.0256,53045.0
2020-12-07 11:50:00,108.11,108.12,108.1,108.12,6637.0,83.0256,83.0333,83.0179,83.0333,6637.0
2020-12-07 11:55:00,108.12,108.16,108.11,108.14,82014.0,83.0333,83.064,83.0256,83.0486,82014.0
2020-12-07 12:00:00,108.14,108.15,108.12,108.15,31326.0,83.0486,83.0563,83.0333,83.0563,31326.0
2020-12-07 12:05:00,108.15,108.18,108.14,108.18,26415.0,83.0563,83.0793,83.0486,83.0793,26415.0
2020-12-07 12:10:00,108.18,108.21,108.18,108.2,35304.0,83.0793,83.1024,83.0793,83.0947,35304.0
2020-12-07 12:15:00,108.2,108.22,108.19,108.22,38282.0,83.0947,83.1101,83.087,83.1101,38282.0
2020-12-07 12:20:00,108.22,108.22,108.21,108.21,15332.0,83.1101,83.1101,83.1024,83.1024,15332.0
2020-12-07 12:25:00,108.22,108.22,108.21,108.22,1334.0,83.1101,83.1101,83.1024,83.1101,1334.0
2020-12-07 12:30:00,108.22,108.22,108.21,108.22,1374.0,83.1101,83.1101,83.1024,83.1101,1374.0
2020-12-07 12:35:00,108.22,108.22,108.21,108.22,2556.0,83.1101,83.1101,83.1024,83.1101,2556.0
2020-12-07 12:40:00,108.22,108.23,108.21,108.23,222832.0,83.1101,83.1177,83.1024,83.1177,222832.0
2020-12-07 12:45:00,108.23,108.23,108.21,108.21,25237.0,83.1177,83.1177,83.1024,83.1024,25237.0
2020-12-07 12:50:00,108.22,108.22,108.19,108.2,57450.0,83.1101,83.1101,83.087,83.0947,57450.0
2020-12-07 12:55:00,108.2,108.2,108.18,108.18,6249.0,83.0947,83.0947,83.0793,83.0793,6249.0
2020-12-07 13:00:00,108.18,108.19,108.16,108.19,254709.0,83.0793,83.087,83.064,83.087,254709.0
2020-12-07 13:05:00,108.18,108.19,108.14,108.17,378759.0,83.0793,83.087,83.0486,83.0717,378759.0
2020-12-07 13:10:00,108.17,108.18,108.14,108.15,361109.0,83.0717,83.0793,83.0486,83.0563,361109.0
2020-12-07 13:15:00,108.15,108.16,108.14,108.15,76679.0,83.0563,83.064,83.0486,83.0563,76679.0
2020-12-07 13:20:00,108.14,108.15,108.1,108.14,262512.0,83.0486,83.0563,83.0179,83.0486,262512.0
2020-12-07 13:25:00,108.14,108.14,108.12,108.14,89246.0,83.0486,83.0486,83.0333,83.0486,89246.0
2020-12-07 13:30:00,108.13,108.16,108.12,108.14,28230.0,83.0409,83.064,83.0333,83.0486,28230.0
2020-12-07 13:35:00,108.15,108.15,108.13,108.13,7665.0,83.0563,83.0563,83.0409,83.0409,7665.0
2020-12-07 13:40:00,108.13,108.13,108.09,108.09,35003.0,83.0409,83.0409,83.0102,83.0102,35003.0
2020-12-07 13:45:00,108.1,108.1,108.09,108.09,41742.0,83.0179,83.0179,83.0102,83.0102,41742.0
2020-12-07 13:50:00,108.09,108.11,108.09,108.1,88294.0,83.0102,83.0256,83.0102,83.0179,88294.0
2020-12-07 13:55:00,108.11,108.12,108.1,108.1,22981.0,83.0256,83.0333,83.0179,83.0179,22981.0
2020-12-07 14:00:00,108.1,108.1,108.07,108.08,84313.0,83.0179,83.0179,82.9949,83.0025,84313.0
2020-12-07 14:05:00,108.08,108.13,108.08,108.13,34015.0,83.0025,83.0409,83.0025,83.0409,34015.0
2020-12-07 14:10:00,108.13,108.14,108.1,108.11,18678.0,83.0409,83.0486,83.0179,83.0256,18678.0
2020-12-07 14:15:00,108.1,108.11,108.08,108.11,14430.0,83.0179,83.0256,83.0025,83.0256,14430.0
2020-12-07 14:20:00,108.1,108.12,108.09,108.12,115755.0,83.0179,83.0333,83.0102,83.0333,115755.0
2020-12-07 14:25:00,108.12,108.13,108.11,108.12,3831.0,83.0333,83.0409,83.0256,83.0333,3831.0
2020-12-07 14:30:00,108.12,108.13,108.11,108.12,8172.0,83.0333,83.0409,83.0256,83.0333,8172.0
2020-12-07 14:35:00,108.11,108.14,108.11,108.14,9901.0,83.0256,83.0486,83.0256,83.0486,9901.0
2020-12-07 14:40:00,108.13,108.14,108.12,108.14,13359.0,83.0409,83.0486,83.0333,83.0486,13359.0
2020-12-07 14:45:00,108.13,108.14,108.13,108.14,7140.0,83.0409,83.0486,83.0409,83.0486,7140.0
2020-12-07 14:50:00,108.14,108.16,108.13,108.14,42131.0,83.0486,83.064,83.0409,83.0486,42131.0
2020-12-07 14:55:00,108.15,108.15,108.12,108.13,59465.0,83.0563,83.0563,83.0333,83.0409,59465.0
2020-12-07 15:00:00,108.14,108.17,108.11,108.17,44715.0,83.0486,83.0717,83.0256,83.0717,44715.0
2020-12-07 15:05:00,108.17,108.17,108.15,108.17,12743.0,83.0717,83.0717,83.0563,83.0717,12743.0
2020-12-07 15:10:00,108.16,108.17,108.14,108.16,84602.0,83.064,83.0717,83.0486,83.064,84602.0
2020-12-07 15:15:00,108.16,108.19,108.16,108.19,36288.0,83.064,83.087,83.064,83.087,36288.0
2020-12-07 15:20:00,108.19,108.19,108.18,108.19,9511.0,83.087,83.087,83.0793,83.087,9511.0
2020-12-07 15:25:00,108.19,108.21,108.18,108.2,35443.0,83.087,83.1024,83.0793,83.0947,35443.0
2020-12-07 15:30:00,108.21,108.22,108.2,108.22,10611.0,83.1024,83.1101,83.0947,83.1101,10611.0
2020-12-07 15:35:00,108.22,108.22,108.19,108.19,27678.0,83.1101,83.1101,83.087,83.087,27678.0
2020-12-07 15:40:00,108.19,108.2,108.12,108.14,134890.0,83.087,83.0947,83.0333,83.0486,134890.0
2020-12-07 15:45:00,108.14,108.15,108.11,108.12,46940.0,83.0486,83.0563,83.0256,83.0333,46940.0
2020-12-07 15:50:00,108.12,108.19,108.12,108.19,125658.0,83.0333,83.087,83.0333,83.087,125658.0
2020-12-07 15:55:00,108.19,108.23,108.18,108.22,302940.0,83.087,83.1177,83.0793,83.1101,302940.0
2020-12-08 09:30:00,108.24,108.24,108.15,108.17,45169.0,83.1254,83.1254,83.0563,83.0717,45169.0
2020-12-08 09:35:00,108.18,108.19,108.13,108.13,47318.0,83.0793,83.087,83.0409,83.0409,47318.0
2020-12-08 09:40:00,108.13,108.17,108.13,108.17,17079.0,83.0409,83.0717,83.0409,83.0717,17079.0
2020-12-08 09:45:00,108.17,108.17,108.12,108.13,41888.0,83.0717,83.0717,83.0333,83.0409,41888.0
2020-12-08 09:50:00,108.13,108.14,108.13,108.13,37099.0,83.0409,83.0486,83.0409,83.0409,37099.0
2020-12-08 09:55:00,108.13,108.14,108.11,108.13,29038.0,83.0409,83.0486,83.0256,83.0409,29038.0
2020-12-08 10:00:00,108.13,108.14,108.12,108.13,52485.0,83.0409,83.0486,83.0333,83.0409,52485.0
2020-12-08 10:05:00,108.13,108.18,108.13,108.17,26524.0,83.0409,83.0793,83.0409,83.0717,26524.0
2020-12-08 10:10:00,108.18,108.18,108.17,108.18,7561.0,83.0793,83.0793,83.0717,83.0793,7561.0
2020-12-08 10:15:00,108.18,108.18,108.13,108.13,36310.0,83.0793,83.0793,83.0409,83.0409,36310.0
2020-12-08 10:20:00,108.13,108.13,108.12,108.12,8133.0,83.0409,83.0409,83.0333,83.0333,8133.0
2020-12-08 10:25:00,108.12,108.14,108.11,108.14,17810.0,83.0333,83.0486,83.0256,83.0486,17810.0
2020-12-08 10:30:00,108.14,108.16,108.14,108.15,23676.0,83.0486,83.064,83.0486,83.0563,23676.0
2020-12-08 10:35:00,108.14,108.15,108.13,108.14,34181.0,83.0486,83.0563,83.0409,83.0486,34181.0
2020-12-08 10:40:00,108.14,108.14,108.13,108.14,20567.0,83.0486,83.0486,83.0409,83.0486,20567.0
2020-12-08 10:45:00,108.14,108.15,108.13,108.15,7579.0,83.0486,83.0563,83.0409,83.0563,7579.0
2020-12-08 10:50:00,108.14,108.16,108.14,108.16,60639.0,83.0486,83.064,83.0486,83.064,60639.0
2020-12-08 10:55:00,108.16,108.16,108.15,108.16,54045.0,83.064,83.064,83.0563,83.064,54045.0
2020-12-08 11:00:00,108.16,108.18,108.15,108.16,148229.0,83.064,83.0793,83.0563,83.064,148229.0
2020-12-08 11:05:00,108.16,108.17,108.16,108.16,20228.0,83.064,83.0717,83.064,83.064,20228.0
2020-12-08 11:10:00,108.16,108.17,108.16,108.16,23610.0,83.064,83.0717,83.064,83.064,23610.0
2020-12-08 11:15:00,108.17,108.17,108.16,108.16,24725.0,83.0717,83.0717,83.064,83.064,24725.0
2020-12-08 11:20:00,108.17,108.19,108.17,108.18,11215.0,83.0717,83.087,83.0717,83.0793,11215.0
2020-12-08 11:25:00,108.18,108.21,108.17,108.19,237534.0,83.0793,83.1024,83.0717,83.087,237534.0
2020-12-08 11:30:00,108.19,108.2,108.18,108.19,39564.0,83.087,83.0947,83.0793,83.087,39564.0
2020-12-08 11:35:00,108.19,108.2,108.18,108.19,46414.0,83.087,83.0947,83.0793,83.087,46414.0
2020-12-08 11:40:00,108.19,108.19,108.18,108.18,54620.0,83.087,83.087,83.0793,83.0793,54620.0
2020-12-08 11:45:00,108.19,108.19,108.18,108.18,59448.0,83.087,83.087,83.0793,83.0793,59448.0
2020-12-08 11:50:00,108.19,108.19,108.18,108.19,46844.0,83.087,83.087,83.0793,83.087,46844.0
2020-12-08 11:55:00,108.19,108.2,108.18,108.19,13956.0,83.087,83.0947,83.0793,83.087,13956.0
2020-12-08 12:00:00,108.19,108.2,108.19,108.19,12019.0,83.087,83.0947,83.087,83.087,12019.0
2020-12-08 12:05:00,108.19,108.19,108.18,108.18,25918.0,83.087,83.087,83.0793,83.0793,25918.0
2020-12-08 12:10:00,108.19,108.19,108.18,108.18,23968.0,83.087,83.087,83.0793,83.0793,23968.0
2020-12-08 12:15:00,108.18,108.19,108.18,108.18,18491.0,83.0793,83.087,83.0793,83.0793,18491.0
2020-12-08 12:20:00,108.19,108.2,108.18,108.19,35092.0,83.087,83.0947,83.0793,83.087,35092.0
2020-12-08 12:25:00,108.19,108.19,108.18,108.18,11788.0,83.087,83.087,83.0793,83.0793,11788.0
2020-12-08 12:30:00,108.19,108.19,108.18,108.19,7257.0,83.087,83.087,83.0793,83.087,7257.0
2020-12-08 12:35:00,108.19,108.19,108.17,108.18,148114.0,83.087,83.087,83.0717,83.0793,148114.0
2020-12-08 12:40:00,108.17,108.19,108.17,108.19,13617.0,83.0717,83.087,83.0717,83.087,13617.0
2020-12-08 12:45:00,108.19,108.19,108.18,108.19,10246.0,83.087,83.087,83.0793,83.087,10246.0
2020-12-08 12:50:00,108.19,108.2,108.18,108.2,16743.0,83.087,83.0947,83.0793,83.0947,16743.0
2020-12-08 12:55:00,108.2,108.2,108.19,108.19,6004.0,83.0947,83.0947,83.087,83.087,6004.0
2020-12-08 13:00:00,108.2,108.2,108.19,108.2,13000.0,83.0947,83.0947,83.087,83.0947,13000.0
2020-12-08 13:05:00,108.2,108.22,108.19,108.22,93996.0,83.0947,83.1101,83.087,83.1101,93996.0
2020-12-08 13:10:00,108.22,108.25,108.22,108.25,95300.0,83.1101,83.1331,83.1101,83.1331,95300.0
2020-12-08 13:15:00,108.25,108.26,108.24,108.25,29927.0,83.1331,83.1408,83.1254,83.1331,29927.0
2020-12-08 13:20:00,108.25,108.25,108.21,108.22,141659.0,83.1331,83.1331,83.1024,83.1101,141659.0
2020-12-08 13:25:00,108.23,108.25,108.22,108.25,6833.0,83.1177,83.1331,83.1101,83.1331,6833.0
2020-12-08 13:30:00,108.25,108.27,108.24,108.26,61877.0,83.1331,83.1485,83.1254,83.1408,61877.0
2020-12-08 13:35:00,108.26,108.26,108.24,108.25,14544.0,83.1408,83.1408,83.1254,83.1331,14544.0
2020-12-08 13:40:00,108.25,108.26,108.25,108.26,11158.0,83.1331,83.1408,83.1331,83.1408,11158.0
2020-12-08 13:45:00,108.26,108.26,108.25,108.26,7554.0,83.1408,83.1408,83.1331,83.1408,7554.0
2020-12-08 13:50:00,108.26,108.26,108.25,108.26,6704.0,83.1408,83.1408,83.1331,83.1408,6704.0
2020-12-08 13:55:00,108.26,108.26,108.22,108.23,59781.0,83.1408,83.1408,83.1101,83.1177,59781.0
2020-12-08 14:00:00,108.23,108.24,108.21,108.23,54230.0,83.1177,83.1254,83.1024,83.1177,54230.0
2020-12-08 14:05:00,108.23,108.24,108.22,108.23,11652.0,83.1177,83.1254,83.1101,83.1177,11652.0
2020-12-08 14:10:00,108.24,108.26,108.23,108.26,59239.0,83.1254,83.1408,83.1177,83.1408,59239.0
2020-12-08 14:15:00,108.26,108.26,108.25,108.26,26283.0,83.1408,83.1408,83.1331,83.1408,26283.0
2020-12-08 14:20:00,108.27,108.27,108.26,108.27,15394.0,83.1485,83.1485,83.1408,83.1485,15394.0
2020-12-08 14:25:00,108.28,108.29,108.27,108.29,36178.0,83.1561,83.1638,83.1485,83.1638,36178.0
2020-12-08 14:30:00,108.29,108.29,108.28,108.29,24271.0,83.1638,83.1638,83.1561,83.1638,24271.0
2020-12-08 14:35:00,108.29,108.29,108.24,108.25,31724.0,83.1638,83.1638,83.1254,83.1331,31724.0
2020-12-08 14:40:00,108.25,108.26,108.25,108.25,21798.0,83.1331,83.1408,83.1331,83.1331,21798.0
2020-12-08 14:45:00,108.26,108.26,108.22,108.23,53684.0,83.1408,83.1408,83.1101,83.1177,53684.0
2020-12-08 14:50:00,108.22,108.24,108.22,108.23,31149.0,83.1101,83.1254,83.1101,83.1177,31149.0
2020-12-08 14:55:00,108.23,108.25,108.21,108.23,23932.0,83.1177,83.1331,83.1024,83.1177,23932.0
2020-12-08 15:00:00,108.23,108.23,108.21,108.21,52739.0,83.1177,83.1177,83.1024,83.1024,52739.0
2020-12-08 15:05:00,108.22,108.23,108.21,108.22,20699.0,83.1101,83.1177,83.1024,83.1101,20699.0
2020-12-08 15:10:00,108.22,108.23,108.18,108.2,31480.0,83.1101,83.1177,83.0793,83.0947,31480.0
2020-12-08 15:15:00,108.21,108.22,108.2,108.21,54433.0,83.1024,83.1101,83.0947,83.1024,54433.0
2020-12-08 15:20:00,108.2,108.22,108.2,108.22,38286.0,83.0947,83.1101,83.0947,83.1101,38286.0
2020-12-08 15:25:00,108.22,108.24,108.21,108.23,66144.0,83.1101,83.1254,83.1024,83.1177,66144.0
2020-12-08 15:30:00,108.22,108.24,108.21,108.23,68265.0,83.1101,83.1254,83.1024,83.1177,68265.0
2020-12-08 15:35:00,108.23,108.24,108.22,108.23,43160.0,83.1177,83.1254,83.1101,83.1177,43160.0
2020-12-08 15:40:00,108.23,108.25,108.22,108.25,107148.0,83.1177,83.1331,83.1101,83.1331,107148.0
2020-12-08 15:45:00,108.25,108.26,108.24,108.26,62507.0,83.1331,83.1408,83.1254,83.1408,62507.0
2020-12-08 15:50:00,108.26,108.27,108.25,108.25,227137.0,83.1408,83.1485,83.1331,83.1331,227137.0
2020-12-08 15:55:00,108.25,108.27,108.19,108.2,892616.0,83.1331,83.1485,83.087,83.0947,892616.0
2020-12-09 09:30:00,108.34,108.34,108.17,108.18,100092.0,83.2022,83.2022,83.0717,83.0793,100092.0
2020-12-09 09:35:00,108.17,108.21,108.15,108.19,126669.0,83.0717,83.1024,83.0563,83.087,126669.0
2020-12-09 09:40:00,108.18,108.23,108.18,108.23,60709.0,83.0793,83.1177,83.0793,83.1177,60709.0
2020-12-09 09:45:00,108.23,108.24,108.14,108.15,85033.0,83.1177,83.1254,83.0486,83.0563,85033.0
2020-12-09 09:50:00,108.15,108.17,108.14,108.17,23203.0,83.0563,83.0717,83.0486,83.0717,23203.0
2020-12-09 09:55:00,108.17,108.19,108.15,108.15,93028.0,83.0717,83.087,83.0563,83.0563,93028.0
2020-12-09 10:00:00,108.15,108.15,108.1,108.11,78962.0,83.0563,83.0563,83.0179,83.0256,78962.0
2020-12-09 10:05:00,108.12,108.15,108.09,108.09,94398.0,83.0333,83.0563,83.0102,83.0102,94398.0
2020-12-09 10:10:00,108.09,108.09,108.0,108.05,69364.0,83.0102,83.0102,82.9411,82.9795,69364.0
2020-12-09 10:15:00,108.04,108.11,108.04,108.11,46737.0,82.9718,83.0256,82.9718,83.0256,46737.0
2020-12-09 10:20:00,108.11,108.11,108.08,108.09,16751.0,83.0256,83.0256,83.0025,83.0102,16751.0
2020-12-09 10:25:00,108.09,108.13,108.09,108.1,60440.0,83.0102,83.0409,83.0102,83.0179,60440.0
2020-12-09 10:30:00,108.1,108.11,108.09,108.09,14519.0,83.0179,83.0256,83.0102,83.0102,14519.0
2020-12-09 10:35:00,108.09,108.09,108.06,108.07,89169.0,83.0102,83.0102,82.9872,82.9949,89169.0
2020-12-09 10:40:00,108.07,108.09,108.06,108.09,46137.0,82.9949,83.0102,82.9872,83.0102,46137.0
2020-12-09 10:45:00,108.09,108.09,108.07,108.08,24521.0,83.0102,83.0102,82.9949,83.0025,24521.0
2020-12-09 10:50:00,108.08,108.08,108.05,108.06,21906.0,83.0025,83.0025,82.9795,82.9872,21906.0
2020-12-09 10:55:00,108.07,108.08,108.06,108.07,14911.0,82.9949,83.0025,82.9872,82.9949,14911.0
2020-12-09 11:00:00,108.07,108.07,108.03,108.03,34234.0,82.9949,82.9949,82.9641,82.9641,34234.0
2020-12-09 11:05:00,108.04,108.06,108.02,108.06,51195.0,82.9718,82.9872,82.9565,82.9872,51195.0
2020-12-09 11:10:00,108.06,108.07,108.05,108.06,8563.0,82.9872,82.9949,82.9795,82.9872,8563.0
2020-12-09 11:15:00,108.06,108.06,108.04,108.04,19204.0,82.9872,82.9872,82.9718,82.9718,19204.0
2020-12-09 11:20:00,108.04,108.07,108.04,108.07,64829.0,82.9718,82.9949,82.9718,82.9949,64829.0
2020-12-09 11:25:00,108.07,108.09,108.07,108.08,32655.0,82.9949,83.0102,82.9949,83.0025,32655.0
2020-12-09 11:30:00,108.07,108.08,108.03,108.04,24400.0,82.9949,83.0025,82.9641,82.9718,24400.0
2020-12-09 11:35:00,108.03,108.08,108.02,108.08,42316.0,82.9641,83.0025,82.9565,83.0025,42316.0
2020-12-09 11:40:00,108.07,108.07,108.06,108.07,21254.0,82.9949,82.9949,82.9872,82.9949,21254.0
2020-12-09 11:45:00,108.07,108.07,108.03,108.04,38025.0,82.9949,82.9949,82.9641,82.9718,38025.0
2020-12-09 11:50:00,108.03,108.05,108.02,108.05,23936.0,82.9641,82.9795,82.9565,82.9795,23936.0
2020-12-09 11:55:00,108.05,108.09,108.04,108.09,34024.0,82.9795,83.0102,82.9718,83.0102,34024.0
2020-12-09 12:00:00,108.09,108.1,108.06,108.06,29034.0,83.0102,83.0179,82.9872,82.9872,29034.0
2020-12-09 12:05:00,108.07,108.08,108.06,108.08,11234.0,82.9949,83.0025,82.9872,83.0025,11234.0
2020-12-09 12:10:00,108.08,108.09,108.06,108.06,24143.0,83.0025,83.0102,82.9872,82.9872,24143.0
2020-12-09 12:15:00,108.06,108.07,108.04,108.04,28119.0,82.9872,82.9949,82.9718,82.9718,28119.0
2020-12-09 12:20:00,108.04,108.05,108.03,108.03,36063.0,82.9718,82.9795,82.9641,82.9641,36063.0
2020-12-09 12:25:00,108.04,108.05,108.04,108.05,10653.0,82.9718,82.9795,82.9718,82.9795,10653.0
2020-12-09 12:30:00,108.05,108.05,108.02,108.02,30029.0,82.9795,82.9795,82.9565,82.9565,30029.0
2020-12-09 12:35:00,108.02,108.03,108.0,108.0,51413.0,82.9565,82.9641,82.9411,82.9411,51413.0
2020-12-09 12:40:00,108.0,108.01,107.98,107.98,52877.0,82.9411,82.9488,82.9257,82.9257,52877.0
2020-12-09 12:45:00,107.98,107.99,107.94,107.94,42971.0,82.9257,82.9334,82.895,82.895,42971.0
2020-12-09 12:50:00,107.94,107.98,107.9,107.97,129855.0,82.895,82.9257,82.8643,82.9181,129855.0
2020-12-09 12:55:00,107.97,108.01,107.96,107.99,67946.0,82.9181,82.9488,82.9104,82.9334,67946.0
2020-12-09 13:00:00,107.99,107.99,107.92,107.93,81328.0,82.9334,82.9334,82.8797,82.8873,81328.0
2020-12-09 13:05:00,107.93,107.98,107.93,107.97,35859.0,82.8873,82.9257,82.8873,82.9181,35859.0
2020-12-09 13:10:00,107.98,107.98,107.95,107.95,24567.0,82.9257,82.9257,82.9027,82.9027,24567.0
2020-12-09 13:15:00,107.95,107.97,107.93,107.94,50085.0,82.9027,82.9181,82.8873,82.895,50085.0
2020-12-09 13:20:00,107.95,107.96,107.92,107.94,43923.0,82.9027,82.9104,82.8797,82.895,43923.0
2020-12-09 13:25:00,107.93,107.94,107.91,107.92,42969.0,82.8873,82.895,82.872,82.8797,42969.0
2020-12-09 13:30:00,107.91,107.93,107.89,107.89,36936.0,82.872,82.8873,82.8566,82.8566,36936.0
2020-12-09 13:35:00,107.88,107.93,107.88,107.92,54161.0,82.8489,82.8873,82.8489,82.8797,54161.0
2020-12-09 13:40:00,107.92,107.94,107.87,107.93,41257.0,82.8797,82.895,82.8413,82.8873,41257.0
2020-12-09 13:45:00,107.93,107.93,107.91,107.93,73302.0,82.8873,82.8873,82.872,82.8873,73302.0
2020-12-09 13:50:00,107.93,107.93,107.9,107.91,63166.0,82.8873,82.8873,82.8643,82.872,63166.0
2020-12-09 13:55:00,107.9,107.91,107.86,107.86,86161.0,82.8643,82.872,82.8336,82.8336,86161.0
2020-12-09 14:00:00,107.87,107.89,107.84,107.88,79932.0,82.8413,82.8566,82.8182,82.8489,79932.0
2020-12-09 14:05:00,107.87,107.88,107.85,107.86,44888.0,82.8413,82.8489,82.8259,82.8336,44888.0
2020-12-09 14:10:00,107.88,107.88,107.85,107.87,18772.0,82.8489,82.8489,82.8259,82.8413,18772.0
2020-12-09 14:15:00,107.87,107.91,107.86,107.91,73985.0,82.8413,82.872,82.8336,82.872,73985.0
2020-12-09 14:20:00,107.91,107.94,107.89,107.94,65784.0,82.872,82.895,82.8566,82.895,65784.0
2020-12-09 14:25:00,107.94,107.97,107.94,107.97,129756.0,82.895,82.9181,82.895,82.9181,129756.0
2020-12-09 14:30:00,107.97,107.97,107.9,107.9,120941.0,82.9181,82.9181,82.8643,82.8643,120941.0
2020-12-09 14:35:00,107.91,107.93,107.87,107.91,301062.0,82.872,82.8873,82.8413,82.872,301062.0
2020-12-09 14:40:00,107.91,107.92,107.88,107.89,33991.0,82.872,82.8797,82.8489,82.8566,33991.0
2020-12-09 14:45:00,107.88,107.92,107.87,107.9,22777.0,82.8489,82.8797,82.8413,82.8643,22777.0
2020-12-09 14:50:00,107.9,107.9,107.87,107.87,55636.0,82.8643,82.8643,82.8413,82.8413,55636.0
2020-12-09 14:55:00,107.87,107.91,107.86,107.91,50558.0,82.8413,82.872,82.8336,82.872,50558.0
2020-12-09 15:00:00,107.91,107.91,107.88,107.9,30322.0,82.872,82.872,82.8489,82.8643,30322.0
2020-12-09 15:05:00,107.9,107.93,107.9,107.92,146103.0,82.8643,82.8873,82.8643,82.8797,146103.0
2020-12-09 15:10:00,107.92,107.95,107.91,107.93,58673.0,82.8797,82.9027,82.872,82.8873,58673.0
2020-12-09 15:15:00,107.93,107.94,107.89,107.91,42102.0,82.8873,82.895,82.8566,82.872,42102.0
2020-12-09 15:20:00,107.92,107.94,107.89,107.9,23539.0,82.8797,82.895,82.8566,82.8643,23539.0
2020-12-09 15:25:00,107.89,107.89,107.83,107.83,135779.0,82.8566,82.8566,82.8105,82.8105,135779.0
2020-12-09 15:30:00,107.84,107.89,107.84,107.88,47772.0,82.8182,82.8566,82.8182,82.8489,47772.0
2020-12-09 15:35:00,107.88,107.95,107.86,107.95,298577.0,82.8489,82.9027,82.8336,82.9027,298577.0
2020-12-09 15:40:00,107.95,108.01,107.94,107.99,197436.0,82.9027,82.9488,82.895,82.9334,197436.0
2020-12-09 15:45:00,107.99,108.0,107.96,107.96,233644.0,82.9334,82.9411,82.9104,82.9104,233644.0
2020-12-09 15:50:00,107.96,107.98,107.93,107.94,67586.0,82.9104,82.9257,82.8873,82.895,67586.0
2020-12-09 15:55:00,107.95,108.0,107.95,107.98,207831.0,82.9027,82.9411,82.9027,82.9257,207831.0
2020-12-10 09:30:00,107.88,107.94,107.82,107.82,78196.0,82.8489,82.895,82.8029,82.8029,78196.0
2020-12-10 09:35:00,107.83,107.95,107.82,107.95,134533.0,82.8105,82.9027,82.8029,82.9027,134533.0
2020-12-10 09:40:00,107.95,108.01,107.94,107.97,90649.0,82.9027,82.9488,82.895,82.9181,90649.0
2020-12-10 09:45:00,107.97,108.06,107.96,108.06,130939.0,82.9181,82.9872,82.9104,82.9872,130939.0
2020-12-10 09:50:00,108.06,108.13,108.05,108.12,95768.0,82.9872,83.0409,82.9795,83.0333,95768.0
2020-12-10 09:55:00,108.13,108.2,108.13,108.18,48274.0,83.0409,83.0947,83.0409,83.0793,48274.0
2020-12-10 10:00:00,108.2,108.2,108.15,108.16,24429.0,83.0947,83.0947,83.0563,83.064,24429.0
2020-12-10 10:05:00,108.17,108.24,108.15,108.21,212299.0,83.0717,83.1254,83.0563,83.1024,212299.0
2020-12-10 10:10:00,108.22,108.23,108.19,108.2,13457.0,83.1101,83.1177,83.087,83.0947,13457.0
2020-12-10 10:15:00,108.21,108.24,108.19,108.24,27205.0,83.1024,83.1254,83.087,83.1254,27205.0
2020-12-10 10:20:00,108.25,108.26,108.22,108.22,36833.0,83.1331,83.1408,83.1101,83.1101,36833.0
2020-12-10 10:25:00,108.21,108.22,108.2,108.2,15553.0,83.1024,83.1101,83.0947,83.0947,15553.0
2020-12-10 10:30:00,108.2,108.21,108.15,108.15,49481.0,83.0947,83.1024,83.0563,83.0563,49481.0
2020-12-10 10:35:00,108.15,108.23,108.14,108.23,62644.0,83.0563,83.1177,83.0486,83.1177,62644.0
2020-12-10 10:40:00,108.22,108.22,108.19,108.21,45934.0,83.1101,83.1101,83.087,83.1024,45934.0
2020-12-10 10:45:00,108.21,108.21,108.16,108.17,29064.0,83.1024,83.1024,83.064,83.0717,29064.0
2020-12-10 10:50:00,108.18,108.25,108.18,108.23,84439.0,83.0793,83.1331,83.0793,83.1177,84439.0
2020-12-10 10:55:00,108.23,108.23,108.21,108.22,42530.0,83.1177,83.1177,83.1024,83.1101,42530.0
2020-12-10 11:00:00,108.22,108.24,108.18,108.23,98244.0,83.1101,83.1254,83.0793,83.1177,98244.0
2020-12-10 11:05:00,108.23,108.24,108.21,108.21,36095.0,83.1177,83.1254,83.1024,83.1024,36095.0
2020-12-10 11:10:00,108.2,108.24,108.18,108.22,102672.0,83.0947,83.1254,83.0793,83.1101,102672.0
2020-12-10 11:15:00,108.23,108.27,108.22,108.24,62772.0,83.1177,83.1485,83.1101,83.1254,62772.0
2020-12-10 11:20:00,108.24,108.25,108.22,108.25,36690.0,83.1254,83.1331,83.1101,83.1331,36690.0
2020-12-10 11:25:00,108.26,108.27,108.23,108.26,34616.0,83.1408,83.1485,83.1177,83.1408,34616.0
2020-12-10 11:30:00,108.26,108.29,108.24,108.24,137132.0,83.1408,83.1638,83.1254,83.1254,137132.0
2020-12-10 11:35:00,108.25,108.26,108.24,108.25,85405.0,83.1331,83.1408,83.1254,83.1331,85405.0
2020-12-10 11:40:00,108.24,108.25,108.22,108.23,40895.0,83.1254,83.1331,83.1101,83.1177,40895.0
2020-12-10 11:45:00,108.23,108.24,108.2,108.21,22450.0,83.1177,83.1254,83.0947,83.1024,22450.0
2020-12-10 11:50:00,108.21,108.21,108.18,108.19,25017.0,83.1024,83.1024,83.0793,83.087,25017.0
2020-12-10 11:55:00,108.18,108.19,108.17,108.19,52013.0,83.0793,83.087,83.0717,83.087,52013.0
2020-12-10 12:00:00,108.18,108.26,108.18,108.25,58025.0,83.0793,83.1408,83.0793,83.1331,58025.0
2020-12-10 12:05:00,108.26,108.3,108.25,108.29,93238.0,83.1408,83.1715,83.1331,83.1638,93238.0
2020-12-10 12:10:00,108.29,108.29,108.27,108.27,10897.0,83.1638,83.1638,83.1485,83.1485,10897.0
2020-12-10 12:15:00,108.27,108.29,108.27,108.28,16508.0,83.1485,83.1638,83.1485,83.1561,16508.0
2020-12-10 12:20:00,108.29,108.29,108.26,108.28,27875.0,83.1638,83.1638,83.1408,83.1561,27875.0
2020-12-10 12:25:00,108.28,108.29,108.26,108.27,18827.0,83.1561,83.1638,83.1408,83.1485,18827.0
2020-12-10 12:30:00,108.27,108.31,108.27,108.29,93651.0,83.1485,83.1792,83.1485,83.1638,93651.0
2020-12-10 12:35:00,108.29,108.31,108.28,108.28,54785.0,83.1638,83.1792,83.1561,83.1561,54785.0
2020-12-10 12:40:00,108.29,108.3,108.29,108.29,29219.0,83.1638,83.1715,83.1638,83.1638,29219.0
2020-12-10 12:45:00,108.29,108.3,108.26,108.26,25911.0,83.1638,83.1715,83.1408,83.1408,25911.0
2020-12-10 12:50:00,108.27,108.27,108.24,108.24,26194.0,83.1485,83.1485,83.1254,83.1254,26194.0
2020-12-10 12:55:00,108.24,108.24,108.21,108.23,381246.0,83.1254,83.1254,83.1024,83.1177,381246.0
2020-12-10 13:00:00,108.22,108.24,108.21,108.22,81902.0,83.1101,83.1254,83.1024,83.1101,81902.0
2020-12-10 13:05:00,108.22,108.24,108.21,108.24,148054.0,83.1101,83.1254,83.1024,83.1254,148054.0
2020-12-10 13:10:00,108.24,108.28,108.24,108.27,65858.0,83.1254,83.1561,83.1254,83.1485,65858.0
2020-12-10 13:15:00,108.27,108.29,108.27,108.29,136913.0,83.1485,83.1638,83.1485,83.1638,136913.0
2020-12-10 13:20:00,108.29,108.29,108.27,108.27,15057.0,83.1638,83.1638,83.1485,83.1485,15057.0
2020-12-10 13:25:00,108.28,108.3,108.27,108.27,44915.0,83.1561,83.1715,83.1485,83.1485,44915.0
2020-12-10 13:30:00,108.28,108.28,108.24,108.24,23472.0,83.1561,83.1561,83.1254,83.1254,23472.0
2020-12-10 13:35:00,108.26,108.26,108.22,108.23,188822.0,83.1408,83.1408,83.1101,83.1177,188822.0
2020-12-10 13:40:00,108.22,108.23,108.2,108.23,67524.0,83.1101,83.1177,83.0947,83.1177,67524.0
2020-12-10 13:45:00,108.23,108.24,108.21,108.23,22922.0,83.1177,83.1254,83.1024,83.1177,22922.0
2020-12-10 13:50:00,108.23,108.25,108.21,108.25,126355.0,83.1177,83.1331,83.1024,83.1331,126355.0
2020-12-10 13:55:00,108.25,108.25,108.21,108.22,24176.0,83.1331,83.1331,83.1024,83.1101,24176.0
2020-12-10 14:00:00,108.23,108.24,108.2,108.22,38999.0,83.1177,83.1254,83.0947,83.1101,38999.0
2020-12-10 14:05:00,108.21,108.24,108.21,108.22,21398.0,83.1024,83.1254,83.1024,83.1101,21398.0
2020-12-10 14:10:00,108.22,108.22,108.17,108.18,15530.0,83.1101,83.1101,83.0717,83.0793,15530.0
2020-12-10 14:15:00,108.18,108.2,108.17,108.18,15753.0,83.0793,83.0947,83.0717,83.0793,15753.0
2020-12-10 14:20:00,108.18,108.19,108.15,108.17,22894.0,83.0793,83.087,83.0563,83.0717,22894.0
2020-12-10 14:25:00,108.18,108.18,108.15,108.16,18681.0,83.0793,83.0793,83.0563,83.064,18681.0
2020-12-10 14:30:00,108.15,108.18,108.14,108.18,67439.0,83.0563,83.0793,83.0486,83.0793,67439.0
2020-12-10 14:35:00,108.18,108.2,108.17,108.17,52920.0,83.0793,83.0947,83.0717,83.0717,52920.0
2020-12-10 14:40:00,108.17,108.17,108.14,108.15,49301.0,83.0717,83.0717,83.0486,83.0563,49301.0
2020-12-10 14:45:00,108.15,108.18,108.14,108.15,53109.0,83.0563,83.0793,83.0486,83.0563,53109.0
2020-12-10 14:50:00,108.15,108.16,108.13,108.14,54368.0,83.0563,83.064,83.0409,83.0486,54368.0
2020-12-10 14:55:00,108.15,108.16,108.1,108.12,18287.0,83.0563,83.064,83.0179,83.0333,18287.0
2020-12-10 15:00:00,108.13,108.18,108.13,108.16,40920.0,83.0409,83.0793,83.0409,83.064,40920.0
2020-12-10 15:05:00,108.16,108.17,108.14,108.14,24529.0,83.064,83.0717,83.0486,83.0486,24529.0
2020-12-10 15:10:00,108.14,108.17,108.13,108.15,25542.0,83.0486,83.0717,83.0409,83.0563,25542.0
2020-12-10 15:15:00,108.15,108.19,108.15,108.19,19493.0,83.0563,83.087,83.0563,83.087,19493.0
2020-12-10 15:20:00,108.19,108.21,108.18,108.2,6332.0,83.087,83.1024,83.0793,83.0947,6332.0
2020-12-10 15:25:00,108.2,108.21,108.18,108.19,16461.0,83.0947,83.1024,83.0793,83.087,16461.0
2020-12-10 15:30:00,108.2,108.22,108.19,108.19,31077.0,83.0947,83.1101,83.087,83.087,31077.0
2020-12-10 15:35:00,108.19,108.22,108.16,108.17,75966.0,83.087,83.1101,83.064,83.0717,75966.0
2020-12-10 15:40:00,108.17,108.18,108.15,108.16,31879.0,83.0717,83.0793,83.0563,83.064,31879.0
2020-12-10 15:45:00,108.16,108.2,108.15,108.2,57882.0,83.064,83.0947,83.0563,83.0947,57882.0
2020-12-10 15:50:00,108.19,108.21,108.15,108.16,181682.0,83.087,83.1024,83.0563,83.064,181682.0
2020-12-10 15:55:00,108.16,108.19,108.14,108.16,247094.0,83.064,83.087,83.0486,83.064,247094.0
2020-12-11 09:30:00,108.11,108.15,108.1,108.14,71258.0,83.0256,83.0563,83.0179,83.0486,71258.0
2020-12-11 09:35:00,108.14,108.18,108.13,108.17,49178.0,83.0486,83.0793,83.0409,83.0717,49178.0
2020-12-11 09:40:00,108.17,108.19,108.1,108.11,60197.0,83.0717,83.087,83.0179,83.0256,60197.0
2020-12-11 09:45:00,108.11,108.16,108.1,108.15,31834.0,83.0256,83.064,83.0179,83.0563,31834.0
2020-12-11 09:50:00,108.15,108.17,108.11,108.16,48491.0,83.0563,83.0717,83.0256,83.064,48491.0
2020-12-11 09:55:00,108.17,108.17,108.15,108.17,14066.0,83.0717,83.0717,83.0563,83.0717,14066.0
2020-12-11 10:00:00,108.16,108.21,108.16,108.2,70359.0,83.064,83.1024,83.064,83.0947,70359.0
2020-12-11 10:05:00,108.19,108.22,108.18,108.2,45767.0,83.087,83.1101,83.0793,83.0947,45767.0
2020-12-11 10:10:00,108.2,108.25,108.19,108.25,53804.0,83.0947,83.1331,83.087,83.1331,53804.0
2020-12-11 10:15:00,108.25,108.26,108.22,108.26,35383.0,83.1331,83.1408,83.1101,83.1408,35383.0
2020-12-11 10:20:00,108.25,108.25,108.2,108.21,27164.0,83.1331,83.1331,83.0947,83.1024,27164.0
2020-12-11 10:25:00,108.2,108.22,108.17,108.18,60957.0,83.0947,83.1101,83.0717,83.0793,60957.0
2020-12-11 10:30:00,108.17,108.18,108.15,108.17,25158.0,83.0717,83.0793,83.0563,83.0717,25158.0
2020-12-11 10:35:00,108.16,108.16,108.1,108.12,35946.0,83.064,83.064,83.0179,83.0333,35946.0
2020-12-11 10:40:00,108.11,108.12,108.1,108.11,29367.0,83.0256,83.0333,83.0179,83.0256,29367.0
2020-12-11 10:45:00,108.12,108.12,108.09,108.09,9831.0,83.0333,83.0333,83.0102,83.0102,9831.0
2020-12-11 10:50:00,108.09,108.1,108.08,108.09,35967.0,83.0102,83.0179,83.0025,83.0102,35967.0
2020-12-11 10:55:00,108.09,108.1,108.07,108.1,26848.0,83.0102,83.0179,82.9949,83.0179,26848.0
2020-12-11 11:00:00,108.11,108.16,108.11,108.15,30403.0,83.0256,83.064,83.0256,83.0563,30403.0
2020-12-11 11:05:00,108.15,108.16,108.12,108.12,24125.0,83.0563,83.064,83.0333,83.0333,24125.0
2020-12-11 11:10:00,108.12,108.13,108.1,108.12,31969.0,83.0333,83.0409,83.0179,83.0333,31969.0
2020-12-11 11:15:00,108.11,108.12,108.09,108.1,24976.0,83.0256,83.0333,83.0102,83.0179,24976.0
2020-12-11 11:20:00,108.09,108.09,108.04,108.05,46166.0,83.0102,83.0102,82.9718,82.9795,46166.0
2020-12-11 11:25:00,108.05,108.05,108.04,108.04,32525.0,82.9795,82.9795,82.9718,82.9718,32525.0
2020-12-11 11:30:00,108.04,108.06,108.03,108.03,42958.0,82.9718,82.9872,82.9641,82.9641,42958.0
2020-12-11 11:35:00,108.04,108.04,107.96,107.98,68253.0,82.9718,82.9718,82.9104,82.9257,68253.0
2020-12-11 11:40:00,107.97,108.0,107.95,107.95,79587.0,82.9181,82.9411,82.9027,82.9027,79587.0
2020-12-11 11:45:00,107.94,107.97,107.92,107.97,72718.0,82.895,82.9181,82.8797,82.9181,72718.0
2020-12-11 11:50:00,107.96,107.98,107.96,107.96,18085.0,82.9104,82.9257,82.9104,82.9104,18085.0
2020-12-11 11:55:00,107.96,107.98,107.95,107.98,27264.0,82.9104,82.9257,82.9027,82.9257,27264.0
2020-12-11 12:00:00,107.98,107.98,107.96,107.96,11346.0,82.9257,82.9257,82.9104,82.9104,11346.0
2020-12-11 12:05:00,107.95,107.98,107.94,107.95,51160.0,82.9027,82.9257,82.895,82.9027,51160.0
2020-12-11 12:10:00,107.95,107.95,107.9,107.91,32932.0,82.9027,82.9027,82.8643,82.872,32932.0
2020-12-11 12:15:00,107.9,107.96,107.89,107.91,70920.0,82.8643,82.9104,82.8566,82.872,70920.0
2020-12-11 12:20:00,107.91,107.95,107.89,107.95,60438.0,82.872,82.9027,82.8566,82.9027,60438.0
2020-12-11 12:25:00,107.94,107.96,107.92,107.93,49085.0,82.895,82.9104,82.8797,82.8873,49085.0
2020-12-11 12:30:00,107.93,107.93,107.89,107.89,209044.0,82.8873,82.8873,82.8566,82.8566,209044.0
2020-12-11 12:35:00,107.89,107.89,107.86,107.87,73408.0,82.8566,82.8566,82.8336,82.8413,73408.0
2020-12-11 12:40:00,107.88,107.9,107.87,107.9,29343.0,82.8489,82.8643,82.8413,82.8643,29343.0
2020-12-11 12:45:00,107.89,107.92,107.89,107.92,45635.0,82.8566,82.8797,82.8566,82.8797,45635.0
2020-12-11 12:50:00,107.93,107.96,107.92,107.94,71384.0,82.8873,82.9104,82.8797,82.895,71384.0
2020-12-11 12:55:00,107.94,107.96,107.93,107.95,24868.0,82.895,82.9104,82.8873,82.9027,24868.0
2020-12-11 13:00:00,107.95,107.97,107.94,107.97,27518.0,82.9027,82.9181,82.895,82.9181,27518.0
2020-12-11 13:05:00,107.97,107.97,107.95,107.95,25135.0,82.9181,82.9181,82.9027,82.9027,25135.0
2020-12-11 13:10:00,107.96,108.03,107.95,108.03,56533.0,82.9104,82.9641,82.9027,82.9641,56533.0
2020-12-11 13:15:00,108.03,108.04,108.0,108.0,60236.0,82.9641,82.9718,82.9411,82.9411,60236.0
2020-12-11 13:20:00,108.01,108.01,107.99,108.0,21806.0,82.9488,82.9488,82.9334,82.9411,21806.0
2020-12-11 13:25:00,108.0,108.01,107.99,108.0,168496.0,82.9411,82.9488,82.9334,82.9411,168496.0
2020-12-11 13:30:00,108.0,108.03,107.99,108.03,205683.0,82.9411,82.9641,82.9334,82.9641,205683.0
2020-12-11 13:35:00,108.03,108.04,108.01,108.04,36160.0,82.9641,82.9718,82.9488,82.9718,36160.0
2020-12-11 13:40:00,108.03,108.04,108.01,108.03,64276.0,82.9641,82.9718,82.9488,82.9641,64276.0
2020-12-11 13:45:00,108.03,108.04,108.01,108.02,26490.0,82.9641,82.9718,82.9488,82.9565,26490.0
2020-12-11 13:50:00,108.02,108.08,108.02,108.08,44553.0,82.9565,83.0025,82.9565,83.0025,44553.0
2020-12-11 13:55:00,108.08,108.09,108.06,108.07,106364.0,83.0025,83.0102,82.9872,82.9949,106364.0
2020-12-11 14:00:00,108.07,108.08,108.02,108.02,81418.0,82.9949,83.0025,82.9565,82.9565,81418.0
2020-12-11 14:05:00,108.02,108.06,108.01,108.02,92674.0,82.9565,82.9872,82.9488,82.9565,92674.0
2020-12-11 14:10:00,108.02,108.04,108.02,108.03,76707.0,82.9565,82.9718,82.9565,82.9641,76707.0
2020-12-11 14:15:00,108.02,108.03,108.01,108.03,43327.0,82.9565,82.9641,82.9488,82.9641,43327.0
2020-12-11 14:20:00,108.04,108.06,108.02,108.06,63102.0,82.9718,82.9872,82.9565,82.9872,63102.0
2020-12-11 14:25:00,108.06,108.06,108.02,108.04,92538.0,82.9872,82.9872,82.9565,82.9718,92538.0
2020-12-11 14:30:00,108.05,108.08,108.04,108.08,78062.0,82.9795,83.0025,82.9718,83.0025,78062.0
2020-12-11 14:35:00,108.07,108.08,108.04,108.04,56090.0,82.9949,83.0025,82.9718,82.9718,56090.0
2020-12-11 14:40:00,108.04,108.07,108.03,108.07,80096.0,82.9718,82.9949,82.9641,82.9949,80096.0
2020-12-11 14:45:00,108.07,108.08,108.05,108.06,74735.0,82.9949,83.0025,82.9795,82.9872,74735.0
2020-12-11 14:50:00,108.06,108.06,108.02,108.03,219564.0,82.9872,82.9872,82.9565,82.9641,219564.0
2020-12-11 14:55:00,108.02,108.03,108.01,108.01,244412.0,82.9565,82.9641,82.9488,82.9488,244412.0
2020-12-11 15:00:00,108.01,108.03,107.99,108.0,101270.0,82.9488,82.9641,82.9334,82.9411,101270.0
2020-12-11 15:05:00,108.0,108.0,107.96,107.97,35790.0,82.9411,82.9411,82.9104,82.9181,35790.0
2020-12-11 15:10:00,107.97,108.01,107.96,107.99,46827.0,82.9181,82.9488,82.9104,82.9334,46827.0
2020-12-11 15:15:00,108.0,108.09,107.99,108.07,70672.0,82.9411,83.0102,82.9334,82.9949,70672.0
2020-12-11 15:20:00,108.06,108.06,108.02,108.04,76651.0,82.9872,82.9872,82.9565,82.9718,76651.0
2020-12-11 15:25:00,108.04,108.06,108.03,108.05,37998.0,82.9718,82.9872,82.9641,82.9795,37998.0
2020-12-11 15:30:00,108.05,108.08,108.03,108.03,59015.0,82.9795,83.0025,82.9641,82.9641,59015.0
2020-12-11 15:35:00,108.03,108.05,108.02,108.04,39749.0,82.9641,82.9795,82.9565,82.9718,39749.0
2020-12-11 15:40:00,108.04,108.06,108.03,108.05,80440.0,82.9718,82.9872,82.9641,82.9795,80440.0
2020-12-11 15:45:00,108.05,108.06,108.03,108.03,249886.0,82.9795,82.9872,82.9641,82.9641,249886.0
2020-12-11 15:50:00,108.03,108.05,108.0,108.02,187155.0,82.9641,82.9795,82.9411,82.9565,187155.0
2020-12-11 15:55:00,108.02,108.07,108.02,108.06,138662.0,82.9565,82.9949,82.9565,82.9872,138662.0
2020-12-14 09:30:00,108.21,108.25,108.18,108.23,66168.0,83.1024,83.1331,83.0793,83.1177,66168.0
2020-12-14 09:35:00,108.23,108.27,108.21,108.27,42352.0,83.1177,83.1485,83.1024,83.1485,42352.0
2020-12-14 09:40:00,108.27,108.28,108.24,108.26,70950.0,83.1485,83.1561,83.1254,83.1408,70950.0
2020-12-14 09:45:00,108.27,108.28,108.23,108.23,113919.0,83.1485,83.1561,83.1177,83.1177,113919.0
2020-12-14 09:50:00,108.23,108.23,108.19,108.21,106958.0,83.1177,83.1177,83.087,83.1024,106958.0
2020-12-14 09:55:00,108.21,108.22,108.14,108.15,313240.0,83.1024,83.1101,83.0486,83.0563,313240.0
2020-12-14 10:00:00,108.15,108.18,108.15,108.18,116751.0,83.0563,83.0793,83.0563,83.0793,116751.0
2020-12-14 10:05:00,108.18,108.18,108.15,108.15,55539.0,83.0793,83.0793,83.0563,83.0563,55539.0
2020-12-14 10:10:00,108.15,108.15,108.11,108.13,127617.0,83.0563,83.0563,83.0256,83.0409,127617.0
2020-12-14 10:15:00,108.12,108.14,108.11,108.13,58763.0,83.0333,83.0486,83.0256,83.0409,58763.0
2020-12-14 10:20:00,108.12,108.13,108.11,108.12,91140.0,83.0333,83.0409,83.0256,83.0333,91140.0
2020-12-14 10:25:00,108.12,108.15,108.12,108.15,32567.0,83.0333,83.0563,83.0333,83.0563,32567.0
2020-12-14 10:30:00,108.15,108.16,108.14,108.15,22841.0,83.0563,83.064,83.0486,83.0563,22841.0
2020-12-14 10:35:00,108.15,108.15,108.13,108.14,12359.0,83.0563,83.0563,83.0409,83.0486,12359.0
2020-12-14 10:40:00,108.14,108.16,108.14,108.16,81528.0,83.0486,83.064,83.0486,83.064,81528.0
2020-12-14 10:45:00,108.16,108.16,108.11,108.11,119425.0,83.064,83.064,83.0256,83.0256,119425.0
2020-12-14 10:50:00,108.11,108.11,108.07,108.08,51157.0,83.0256,83.0256,82.9949,83.0025,51157.0
2020-12-14 10:55:00,108.08,108.08,108.03,108.04,150770.0,83.0025,83.0025,82.9641,82.9718,150770.0
2020-12-14 11:00:00,108.04,108.04,108.0,108.02,244654.0,82.9718,82.9718,82.9411,82.9565,244654.0
2020-12-14 11:05:00,108.03,108.05,108.0,108.01,133517.0,82.9641,82.9795,82.9411,82.9488,133517.0
2020-12-14 11:10:00,108.01,108.04,108.0,108.04,156040.0,82.9488,82.9718,82.9411,82.9718,156040.0
2020-12-14 11:15:00,108.03,108.06,108.03,108.06,48815.0,82.9641,82.9872,82.9641,82.9872,48815.0
2020-12-14 11:20:00,108.06,108.06,108.04,108.05,14708.0,82.9872,82.9872,82.9718,82.9795,14708.0
2020-12-14 11:25:00,108.06,108.06,108.03,108.03,99213.0,82.9872,82.9872,82.9641,82.9641,99213.0
2020-12-14 11:30:00,108.04,108.05,108.0,108.0,134594.0,82.9718,82.9795,82.9411,82.9411,134594.0
2020-12-14 11:35:00,108.01,108.04,108.0,108.02,101345.0,82.9488,82.9718,82.9411,82.9565,101345.0
2020-12-14 11:40:00,108.02,108.02,108.0,108.01,82061.0,82.9565,82.9565,82.9411,82.9488,82061.0
2020-12-14 11:45:00,108.01,108.05,108.01,108.03,13535.0,82.9488,82.9795,82.9488,82.9641,13535.0
2020-12-14 11:50:00,108.03,108.04,108.03,108.03,10778.0,82.9641,82.9718,82.9641,82.9641,10778.0
2020-12-14 11:55:00,108.03,108.03,108.01,108.02,31260.0,82.9641,82.9641,82.9488,82.9565,31260.0
2020-12-14 12:00:00,108.03,108.03,108.01,108.02,44942.0,82.9641,82.9641,82.9488,82.9565,44942.0
2020-12-14 12:05:00,108.03,108.04,108.02,108.04,29094.0,82.9641,82.9718,82.9565,82.9718,29094.0
2020-12-14 12:10:00,108.04,108.04,108.02,108.03,22545.0,82.9718,82.9718,82.9565,82.9641,22545.0
2020-12-14 12:15:00,108.03,108.03,108.01,108.01,40089.0,82.9641,82.9641,82.9488,82.9488,40089.0
2020-12-14 12:20:00,108.01,108.02,108.01,108.02,71363.0,82.9488,82.9565,82.9488,82.9565,71363.0
2020-12-14 12:25:00,108.01,108.02,108.0,108.01,19459.0,82.9488,82.9565,82.9411,82.9488,19459.0
2020-12-14 12:30:00,108.01,108.02,107.98,107.99,78903.0,82.9488,82.9565,82.9257,82.9334,78903.0
2020-12-14 12:35:00,107.98,107.99,107.97,107.98,69384.0,82.9257,82.9334,82.9181,82.9257,69384.0
2020-12-14 12:40:00,107.99,107.99,107.96,107.97,44672.0,82.9334,82.9334,82.9104,82.9181,44672.0
2020-12-14 12:45:00,107.96,107.96,107.94,107.95,34434.0,82.9104,82.9104,82.895,82.9027,34434.0
2020-12-14 12:50:00,107.95,107.99,107.94,107.99,92308.0,82.9027,82.9334,82.895,82.9334,92308.0
2020-12-14 12:55:00,107.98,107.99,107.95,107.96,38345.0,82.9257,82.9334,82.9027,82.9104,38345.0
2020-12-14 13:00:00,107.97,108.0,107.96,107.98,8885.0,82.9181,82.9411,82.9104,82.9257,8885.0
2020-12-14 13:05:00,107.98,107.99,107.94,107.95,76543.0,82.9257,82.9334,82.895,82.9027,76543.0
2020-12-14 13:10:00,107.95,107.99,107.95,107.99,27681.0,82.9027,82.9334,82.9027,82.9334,27681.0
2020-12-14 13:15:00,108.0,108.01,107.99,107.99,7775.0,82.9411,82.9488,82.9334,82.9334,7775.0
2020-12-14 13:20:00,108.0,108.02,107.99,108.0,11368.0,82.9411,82.9565,82.9334,82.9411,11368.0
2020-12-14 13:25:00,108.0,108.02,107.96,107.97,59994.0,82.9411,82.9565,82.9104,82.9181,59994.0
2020-12-14 13:30:00,107.96,108.06,107.96,108.06,71567.0,82.9104,82.9872,82.9104,82.9872,71567.0
2020-12-14 13:35:00,108.06,108.06,108.03,108.06,40179.0,82.9872,82.9872,82.9641,82.9872,40179.0
2020-12-14 13:40:00,108.06,108.08,108.05,108.06,21220.0,82.9872,83.0025,82.9795,82.9872,21220.0
2020-12-14 13:45:00,108.06,108.08,108.03,108.07,67974.0,82.9872,83.0025,82.9641,82.9949,67974.0
2020-12-14 13:50:00,108.08,108.11,108.07,108.09,184705.0,83.0025,83.0256,82.9949,83.0102,184705.0
2020-12-14 13:55:00,108.09,108.1,108.06,108.07,36306.0,83.0102,83.0179,82.9872,82.9949,36306.0
2020-12-14 14:00:00,108.08,108.1,108.07,108.07,109474.0,83.0025,83.0179,82.9949,82.9949,109474.0
2020-12-14 14:05:00,108.07,108.09,108.07,108.09,86767.0,82.9949,83.0102,82.9949,83.0102,86767.0
2020-12-14 14:10:00,108.09,108.09,108.05,108.05,71392.0,83.0102,83.0102,82.9795,82.9795,71392.0
2020-12-14 14:15:00,108.06,108.07,108.03,108.06,17888.0,82.9872,82.9949,82.9641,82.9872,17888.0
2020-12-14 14:20:00,108.06,108.06,108.04,108.06,21778.0,82.9872,82.9872,82.9718,82.9872,21778.0
2020-12-14 14:25:00,108.06,108.07,108.04,108.06,12284.0,82.9872,82.9949,82.9718,82.9872,12284.0
2020-12-14 14:30:00,108.06,108.06,108.04,108.04,92845.0,82.9872,82.9872,82.9718,82.9718,92845.0
2020-12-14 14:35:00,108.05,108.05,108.02,108.03,38807.0,82.9795,82.9795,82.9565,82.9641,38807.0
2020-12-14 14:40:00,108.03,108.05,108.02,108.05,42393.0,82.9641,82.9795,82.9565,82.9795,42393.0
2020-12-14 14:45:00,108.05,108.06,108.02,108.05,49152.0,82.9795,82.9872,82.9565,82.9795,49152.0
2020-12-14 14:50:00,108.06,108.07,108.04,108.07,15271.0,82.9872,82.9949,82.9718,82.9949,15271.0
2020-12-14 14:55:00,108.07,108.1,108.07,108.07,34948.0,82.9949,83.0179,82.9949,82.9949,34948.0
2020-12-14 15:00:00,108.07,108.08,108.05,108.05,18731.0,82.9949,83.0025,82.9795,82.9795,18731.0
2020-12-14 15:05:00,108.05,108.06,108.04,108.04,65943.0,82.9795,82.9872,82.9718,82.9718,65943.0
2020-12-14 15:10:00,108.04,108.07,108.04,108.07,40049.0,82.9718,82.9949,82.9718,82.9949,40049.0
2020-12-14 15:15:00,108.07,108.07,108.05,108.05,82054.0,82.9949,82.9949,82.9795,82.9795,82054.0
2020-12-14 15:20:00,108.06,108.07,108.05,108.07,25832.0,82.9872,82.9949,82.9795,82.9949,25832.0
2020-12-14 15:25:00,108.07,108.08,108.05,108.06,56301.0,82.9949,83.0025,82.9795,82.9872,56301.0
2020-12-14 15:30:00,108.06,108.07,108.0,108.0,135678.0,82.9872,82.9949,82.9411,82.9411,135678.0
2020-12-14 15:35:00,108.01,108.01,107.99,107.99,28065.0,82.9488,82.9488,82.9334,82.9334,28065.0
2020-12-14 15:40:00,107.99,108.02,107.98,108.01,207128.0,82.9334,82.9565,82.9257,82.9488,207128.0
2020-12-14 15:45:00,108.01,108.05,108.0,108.04,43527.0,82.9488,82.9795,82.9411,82.9718,43527.0
2020-12-14 15:50:00,108.04,108.06,108.01,108.05,150158.0,82.9718,82.9872,82.9488,82.9795,150158.0
2020-12-14 15:55:00,108.05,108.06,108.02,108.03,248793.0,82.9795,82.9872,82.9565,82.9641,248793.0
2020-12-15 09:30:00,108.13,108.18,108.13,108.15,147615.0,83.0409,83.0793,83.0409,83.0563,147615.0
2020-12-15 09:35:00,108.16,108.18,108.11,108.15,98189.0,83.064,83.0793,83.0256,83.0563,98189.0
2020-12-15 09:40:00,108.15,108.18,108.11,108.12,271670.0,83.0563,83.0793,83.0256,83.0333,271670.0
2020-12-15 09:45:00,108.12,108.13,108.1,108.12,78329.0,83.0333,83.0409,83.0179,83.0333,78329.0
2020-12-15 09:50:00,108.12,108.14,108.11,108.11,76067.0,83.0333,83.0486,83.0256,83.0256,76067.0
2020-12-15 09:55:00,108.12,108.12,108.05,108.08,82751.0,83.0333,83.0333,82.9795,83.0025,82751.0
2020-12-15 10:00:00,108.08,108.1,108.06,108.09,122119.0,83.0025,83.0179,82.9872,83.0102,122119.0
2020-12-15 10:05:00,108.09,108.13,108.09,108.11,51015.0,83.0102,83.0409,83.0102,83.0256,51015.0
2020-12-15 10:10:00,108.11,108.16,108.09,108.15,32169.0,83.0256,83.064,83.0102,83.0563,32169.0
2020-12-15 10:15:00,108.15,108.17,108.13,108.17,37118.0,83.0563,83.0717,83.0409,83.0717,37118.0
2020-12-15 10:20:00,108.16,108.17,108.13,108.15,28764.0,83.064,83.0717,83.0409,83.0563,28764.0
2020-12-15 10:25:00,108.14,108.14,108.11,108.13,20066.0,83.0486,83.0486,83.0256,83.0409,20066.0
2020-12-15 10:30:00,108.13,108.2,108.12,108.2,95360.0,83.0409,83.0947,83.0333,83.0947,95360.0
2020-12-15 10:35:00,108.2,108.2,108.1,108.11,63722.0,83.0947,83.0947,83.0179,83.0256,63722.0
2020-12-15 10:40:00,108.11,108.18,108.11,108.18,25845.0,83.0256,83.0793,83.0256,83.0793,25845.0
2020-12-15 10:45:00,108.18,108.2,108.17,108.19,36027.0,83.0793,83.0947,83.0717,83.087,36027.0
2020-12-15 10:50:00,108.19,108.22,108.17,108.21,57773.0,83.087,83.1101,83.0717,83.1024,57773.0
2020-12-15 10:55:00,108.21,108.24,108.21,108.22,70583.0,83.1024,83.1254,83.1024,83.1101,70583.0
2020-12-15 11:00:00,108.22,108.22,108.18,108.19,60712.0,83.1101,83.1101,83.0793,83.087,60712.0
2020-12-15 11:05:00,108.18,108.18,108.14,108.17,27107.0,83.0793,83.0793,83.0486,83.0717,27107.0
2020-12-15 11:10:00,108.18,108.21,108.17,108.2,62338.0,83.0793,83.1024,83.0717,83.0947,62338.0
2020-12-15 11:15:00,108.2,108.2,108.16,108.17,114637.0,83.0947,83.0947,83.064,83.0717,114637.0
2020-12-15 11:20:00,108.17,108.19,108.16,108.17,121035.0,83.0717,83.087,83.064,83.0717,121035.0
2020-12-15 11:25:00,108.17,108.19,108.17,108.18,52930.0,83.0717,83.087,83.0717,83.0793,52930.0
2020-12-15 11:30:00,108.18,108.2,108.17,108.2,25003.0,83.0793,83.0947,83.0717,83.0947,25003.0
2020-12-15 11:35:00,108.2,108.22,108.18,108.22,15919.0,83.0947,83.1101,83.0793,83.1101,15919.0
2020-12-15 11:40:00,108.22,108.25,108.21,108.24,10888.0,83.1101,83.1331,83.1024,83.1254,10888.0
2020-12-15 11:45:00,108.24,108.24,108.22,108.23,8355.0,83.1254,83.1254,83.1101,83.1177,8355.0
2020-12-15 11:50:00,108.22,108.23,108.21,108.22,20913.0,83.1101,83.1177,83.1024,83.1101,20913.0
2020-12-15 11:55:00,108.21,108.23,108.2,108.23,13272.0,83.1024,83.1177,83.0947,83.1177,13272.0
2020-12-15 12:00:00,108.23,108.27,108.22,108.26,27581.0,83.1177,83.1485,83.1101,83.1408,27581.0
2020-12-15 12:05:00,108.26,108.26,108.24,108.24,7643.0,83.1408,83.1408,83.1254,83.1254,7643.0
2020-12-15 12:10:00,108.25,108.26,108.24,108.26,39913.0,83.1331,83.1408,83.1254,83.1408,39913.0
2020-12-15 12:15:00,108.26,108.29,108.25,108.29,41744.0,83.1408,83.1638,83.1331,83.1638,41744.0
2020-12-15 12:20:00,108.29,108.3,108.28,108.3,16023.0,83.1638,83.1715,83.1561,83.1715,16023.0
2020-12-15 12:25:00,108.29,108.29,108.26,108.29,93329.0,83.1638,83.1638,83.1408,83.1638,93329.0
2020-12-15 12:30:00,108.28,108.29,108.27,108.29,19311.0,83.1561,83.1638,83.1485,83.1638,19311.0
2020-12-15 12:35:00,108.29,108.32,108.27,108.32,13901.0,83.1638,83.1869,83.1485,83.1869,13901.0
2020-12-15 12:40:00,108.32,108.32,108.29,108.3,120894.0,83.1869,83.1869,83.1638,83.1715,120894.0
2020-12-15 12:45:00,108.29,108.33,108.29,108.32,21852.0,83.1638,83.1945,83.1638,83.1869,21852.0
2020-12-15 12:50:00,108.33,108.33,108.31,108.32,14845.0,83.1945,83.1945,83.1792,83.1869,14845.0
2020-12-15 12:55:00,108.33,108.34,108.32,108.34,6320.0,83.1945,83.2022,83.1869,83.2022,6320.0
2020-12-15 13:00:00,108.34,108.34,108.31,108.33,22808.0,83.2022,83.2022,83.1792,83.1945,22808.0
2020-12-15 13:05:00,108.32,108.36,108.31,108.35,25421.0,83.1869,83.2176,83.1792,83.2099,25421.0
2020-12-15 13:10:00,108.34,108.37,108.34,108.37,67808.0,83.2022,83.2253,83.2022,83.2253,67808.0
2020-12-15 13:15:00,108.37,108.38,108.36,108.37,14802.0,83.2253,83.2329,83.2176,83.2253,14802.0
2020-12-15 13:20:00,108.36,108.37,108.33,108.34,21679.0,83.2176,83.2253,83.1945,83.2022,21679.0
2020-12-15 13:25:00,108.33,108.34,108.31,108.34,16265.0,83.1945,83.2022,83.1792,83.2022,16265.0
2020-12-15 13:30:00,108.34,108.36,108.33,108.36,22178.0,83.2022,83.2176,83.1945,83.2176,22178.0
2020-12-15 13:35:00,108.36,108.37,108.34,108.34,11084.0,83.2176,83.2253,83.2022,83.2022,11084.0
2020-12-15 13:40:00,108.34,108.35,108.32,108.34,9518.0,83.2022,83.2099,83.1869,83.2022,9518.0
2020-12-15 13:45:00,108.34,108.35,108.32,108.34,35025.0,83.2022,83.2099,83.1869,83.2022,35025.0
2020-12-15 13:50:00,108.34,108.36,108.34,108.36,20156.0,83.2022,83.2176,83.2022,83.2176,20156.0
2020-12-15 13:55:00,108.36,108.37,108.34,108.37,51918.0,83.2176,83.2253,83.2022,83.2253,51918.0
2020-12-15 14:00:00,108.36,108.39,108.36,108.39,44743.0,83.2176,83.2406,83.2176,83.2406,44743.0
2020-12-15 14:05:00,108.39,108.39,108.36,108.37,19647.0,83.2406,83.2406,83.2176,83.2253,19647.0
2020-12-15 14:10:00,108.36,108.4,108.35,108.4,34983.0,83.2176,83.2483,83.2099,83.2483,34983.0
2020-12-15 14:15:00,108.4,108.4,108.37,108.39,18719.0,83.2483,83.2483,83.2253,83.2406,18719.0
2020-12-15 14:20:00,108.39,108.39,108.37,108.37,19860.0,83.2406,83.2406,83.2253,83.2253,19860.0
2020-12-15 14:25:00,108.38,108.39,108.37,108.38,20428.0,83.2329,83.2406,83.2253,83.2329,20428.0
2020-12-15 14:30:00,108.38,108.39,108.37,108.38,24273.0,83.2329,83.2406,83.2253,83.2329,24273.0
2020-12-15 14:35:00,108.38,108.39,108.37,108.38,21534.0,83.2329,83.2406,83.2253,83.2329,21534.0
2020-12-15 14:40:00,108.39,108.4,108.38,108.4,22327.0,83.2406,83.2483,83.2329,83.2483,22327.0
2020-12-15 14:45:00,108.39,108.4,108.39,108.4,19993.0,83.2406,83.2483,83.2406,83.2483,19993.0
2020-12-15 14:50:00,108.4,108.4,108.37,108.37,26495.0,83.2483,83.2483,83.2253,83.2253,26495.0
2020-12-15 14:55:00,108.38,108.38,108.36,108.37,29535.0,83.2329,83.2329,83.2176,83.2253,29535.0
2020-12-15 15:00:00,108.37,108.41,108.36,108.38,34138.0,83.2253,83.256,83.2176,83.2329,34138.0
2020-12-15 15:05:00,108.38,108.41,108.37,108.38,29139.0,83.2329,83.256,83.2253,83.2329,29139.0
2020-12-15 15:10:00,108.39,108.39,108.37,108.39,15099.0,83.2406,83.2406,83.2253,83.2406,15099.0
2020-12-15 15:15:00,108.39,108.4,108.37,108.38,11548.0,83.2406,83.2483,83.2253,83.2329,11548.0
2020-12-15 15:20:00,108.37,108.39,108.36,108.38,148673.0,83.2253,83.2406,83.2176,83.2329,148673.0
2020-12-15 15:25:00,108.39,108.39,108.36,108.37,17509.0,83.2406,83.2406,83.2176,83.2253,17509.0
2020-12-15 15:30:00,108.37,108.37,108.33,108.34,53749.0,83.2253,83.2253,83.1945,83.2022,53749.0
2020-12-15 15:35:00,108.34,108.37,108.33,108.37,18142.0,83.2022,83.2253,83.1945,83.2253,18142.0
2020-12-15 15:40:00,108.37,108.38,108.36,108.38,15799.0,83.2253,83.2329,83.2176,83.2329,15799.0
2020-12-15 15:45:00,108.38,108.39,108.37,108.38,19578.0,83.2329,83.2406,83.2253,83.2329,19578.0
2020-12-15 15:50:00,108.38,108.42,108.37,108.42,43307.0,83.2329,83.2637,83.2253,83.2637,43307.0
2020-12-15 15:55:00,108.42,108.45,108.39,108.41,131545.0,83.2637,83.2867,83.2406,83.256,131545.0
2020-12-16 09:30:00,108.39,108.41,108.31,108.32,62031.0,83.2406,83.256,83.1792,83.1869,62031.0
2020-12-16 09:35:00,108.33,108.34,108.27,108.3,71961.0,83.1945,83.2022,83.1485,83.1715,71961.0
2020-12-16 09:40:00,108.3,108.31,108.28,108.28,51481.0,83.1715,83.1792,83.1561,83.1561,51481.0
2020-12-16 09:45:00,108.29,108.3,108.21,108.21,105532.0,83.1638,83.1715,83.1024,83.1024,105532.0
2020-12-16 09:50:00,108.21,108.25,108.21,108.23,101309.0,83.1024,83.1331,83.1024,83.1177,101309.0
2020-12-16 09:55:00,108.22,108.26,108.22,108.26,124555.0,83.1101,83.1408,83.1101,83.1408,124555.0
2020-12-16 10:00:00,108.26,108.27,108.24,108.26,67715.0,83.1408,83.1485,83.1254,83.1408,67715.0
2020-12-16 10:05:00,108.26,108.28,108.24,108.27,39815.0,83.1408,83.1561,83.1254,83.1485,39815.0
2020-12-16 10:10:00,108.28,108.28,108.24,108.24,57315.0,83.1561,83.1561,83.1254,83.1254,57315.0
2020-12-16 10:15:00,108.25,108.27,108.24,108.26,43684.0,83.1331,83.1485,83.1254,83.1408,43684.0
2020-12-16 10:20:00,108.26,108.26,108.24,108.26,35529.0,83.1408,83.1408,83.1254,83.1408,35529.0
2020-12-16 10:25:00,108.26,108.29,108.26,108.29,71199.0,83.1408,83.1638,83.1408,83.1638,71199.0
2020-12-16 10:30:00,108.3,108.35,108.26,108.35,42202.0,83.1715,83.2099,83.1408,83.2099,42202.0
2020-12-16 10:35:00,108.35,108.36,108.31,108.33,11926.0,83.2099,83.2176,83.1792,83.1945,11926.0
2020-12-16 10:40:00,108.33,108.36,108.33,108.36,27513.0,83.1945,83.2176,83.1945,83.2176,27513.0
2020-12-16 10:45:00,108.36,108.37,108.34,108.34,42810.0,83.2176,83.2253,83.2022,83.2022,42810.0
2020-12-16 10:50:00,108.35,108.36,108.34,108.35,45295.0,83.2099,83.2176,83.2022,83.2099,45295.0
2020-12-16 10:55:00,108.35,108.35,108.33,108.34,12199.0,83.2099,83.2099,83.1945,83.2022,12199.0
2020-12-16 11:00:00,108.35,108.38,108.35,108.38,42731.0,83.2099,83.2329,83.2099,83.2329,42731.0
2020-12-16 11:05:00,108.38,108.4,108.38,108.4,14266.0,83.2329,83.2483,83.2329,83.2483,14266.0
2020-12-16 11:10:00,108.39,108.4,108.37,108.39,23287.0,83.2406,83.2483,83.2253,83.2406,23287.0
2020-12-16 11:15:00,108.39,108.39,108.36,108.37,40508.0,83.2406,83.2406,83.2176,83.2253,40508.0
2020-12-16 11:20:00,108.36,108.38,108.34,108.38,56384.0,83.2176,83.2329,83.2022,83.2329,56384.0
2020-12-16 11:25:00,108.37,108.37,108.35,108.36,86523.0,83.2253,83.2253,83.2099,83.2176,86523.0
2020-12-16 11:30:00,108.36,108.36,108.34,108.36,141113.0,83.2176,83.2176,83.2022,83.2176,141113.0
2020-12-16 11:35:00,108.36,108.4,108.31,108.33,142261.0,83.2176,83.2483,83.1792,83.1945,142261.0
2020-12-16 11:40:00,108.33,108.33,108.31,108.31,17633.0,83.1945,83.1945,83.1792,83.1792,17633.0
2020-12-16 11:45:00,108.31,108.32,108.3,108.3,6440.0,83.1792,83.1869,83.1715,83.1715,6440.0
2020-12-16 11:50:00,108.3,108.3,108.24,108.26,93685.0,83.1715,83.1715,83.1254,83.1408,93685.0
2020-12-16 11:55:00,108.26,108.26,108.24,108.25,21235.0,83.1408,83.1408,83.1254,83.1331,21235.0
2020-12-16 12:00:00,108.25,108.27,108.24,108.25,19971.0,83.1331,83.1485,83.1254,83.1331,19971.0
2020-12-16 12:05:00,108.25,108.25,108.23,108.23,17756.0,83.1331,83.1331,83.1177,83.1177,17756.0
2020-12-16 12:10:00,108.23,108.24,108.2,108.22,169873.0,83.1177,83.1254,83.0947,83.1101,169873.0
2020-12-16 12:15:00,108.22,108.23,108.21,108.22,133197.0,83.1101,83.1177,83.1024,83.1101,133197.0
2020-12-16 12:20:00,108.23,108.24,108.22,108.23,58264.0,83.1177,83.1254,83.1101,83.1177,58264.0
2020-12-16 12:25:00,108.23,108.24,108.22,108.23,22041.0,83.1177,83.1254,83.1101,83.1177,22041.0
2020-12-16 12:30:00,108.23,108.24,108.22,108.23,58045.0,83.1177,83.1254,83.1101,83.1177,58045.0
2020-12-16 12:35:00,108.23,108.24,108.22,108.23,20957.0,83.1177,83.1254,83.1101,83.1177,20957.0
2020-12-16 12:40:00,108.23,108.24,108.23,108.23,16120.0,83.1177,83.1254,83.1177,83.1177,16120.0
2020-12-16 12:45:00,108.23,108.24,108.22,108.23,64316.0,83.1177,83.1254,83.1101,83.1177,64316.0
2020-12-16 12:50:00,108.23,108.24,108.21,108.22,104944.0,83.1177,83.1254,83.1024,83.1101,104944.0
2020-12-16 12:55:00,108.23,108.26,108.22,108.25,176860.0,83.1177,83.1408,83.1101,83.1331,176860.0
2020-12-16 13:00:00,108.26,108.26,108.24,108.25,22819.0,83.1408,83.1408,83.1254,83.1331,22819.0
2020-12-16 13:05:00,108.24,108.24,108.22,108.23,83172.0,83.1254,83.1254,83.1101,83.1177,83172.0
2020-12-16 13:10:00,108.23,108.25,108.22,108.25,22313.0,83.1177,83.1331,83.1101,83.1331,22313.0
2020-12-16 13:15:00,108.24,108.25,108.24,108.25,8500.0,83.1254,83.1331,83.1254,83.1331,8500.0
2020-12-16 13:20:00,108.25,108.25,108.24,108.24,17296.0,83.1331,83.1331,83.1254,83.1254,17296.0
2020-12-16 13:25:00,108.23,108.24,108.22,108.22,164373.0,83.1177,83.1254,83.1101,83.1101,164373.0
2020-12-16 13:30:00,108.23,108.24,108.22,108.24,78304.0,83.1177,83.1254,83.1101,83.1254,78304.0
2020-12-16 13:35:00,108.23,108.24,108.22,108.23,43126.0,83.1177,83.1254,83.1101,83.1177,43126.0
2020-12-16 13:40:00,108.23,108.23,108.22,108.23,7850.0,83.1177,83.1177,83.1101,83.1177,7850.0
2020-12-16 13:45:00,108.23,108.24,108.22,108.23,42742.0,83.1177,83.1254,83.1101,83.1177,42742.0
2020-12-16 13:50:00,108.23,108.23,108.21,108.22,17996.0,83.1177,83.1177,83.1024,83.1101,17996.0
2020-12-16 13:55:00,108.22,108.22,108.19,108.21,45030.0,83.1101,83.1101,83.087,83.1024,45030.0
2020-12-16 14:00:00,108.22,108.23,108.14,108.15,124470.0,83.1101,83.1177,83.0486,83.0563,124470.0
2020-12-16 14:05:00,108.15,108.15,108.02,108.03,96439.0,83.0563,83.0563,82.9565,82.9641,96439.0
2020-12-16 14:10:00,108.03,108.07,107.98,108.05,361803.0,82.9641,82.9949,82.9257,82.9795,361803.0
2020-12-16 14:15:00,108.05,108.05,108.01,108.02,40885.0,82.9795,82.9795,82.9488,82.9565,40885.0
2020-12-16 14:20:00,108.01,108.07,108.0,108.07,37851.0,82.9488,82.9949,82.9411,82.9949,37851.0
2020-12-16 14:25:00,108.07,108.07,108.03,108.05,31777.0,82.9949,82.9949,82.9641,82.9795,31777.0
2020-12-16 14:30:00,108.05,108.09,108.05,108.08,154832.0,82.9795,83.0102,82.9795,83.0025,154832.0
2020-12-16 14:35:00,108.09,108.24,108.09,108.23,160688.0,83.0102,83.1254,83.0102,83.1177,160688.0
2020-12-16 14:40:00,108.23,108.26,108.23,108.26,32300.0,83.1177,83.1408,83.1177,83.1408,32300.0
2020-12-16 14:45:00,108.26,108.28,108.23,108.25,83547.0,83.1408,83.1561,83.1177,83.1331,83547.0
2020-12-16 14:50:00,108.26,108.28,108.21,108.22,83674.0,83.1408,83.1561,83.1024,83.1101,83674.0
2020-12-16 14:55:00,108.22,108.25,108.21,108.23,76765.0,83.1101,83.1331,83.1024,83.1177,76765.0
2020-12-16 15:00:00,108.23,108.24,108.22,108.23,95328.0,83.1177,83.1254,83.1101,83.1177,95328.0
2020-12-16 15:05:00,108.22,108.23,108.2,108.22,68467.0,83.1101,83.1177,83.0947,83.1101,68467.0
2020-12-16 15:10:00,108.22,108.23,108.2,108.21,40550.0,83.1101,83.1177,83.0947,83.1024,40550.0
2020-12-16 15:15:00,108.21,108.26,108.21,108.25,21862.0,83.1024,83.1408,83.1024,83.1331,21862.0
2020-12-16 15:20:00,108.25,108.28,108.23,108.26,134936.0,83.1331,83.1561,83.1177,83.1408,134936.0
2020-12-16 15:25:00,108.26,108.26,108.24,108.26,61832.0,83.1408,83.1408,83.1254,83.1408,61832.0
2020-12-16 15:30:00,108.26,108.31,108.26,108.28,71712.0,83.1408,83.1792,83.1408,83.1561,71712.0
2020-12-16 15:35:00,108.28,108.28,108.23,108.27,53197.0,83.1561,83.1561,83.1177,83.1485,53197.0
2020-12-16 15:40:00,108.27,108.29,108.26,108.28,27326.0,83.1485,83.1638,83.1408,83.1561,27326.0
2020-12-16 15:45:00,108.27,108.29,108.25,108.27,49754.0,83.1485,83.1638,83.1331,83.1485,49754.0
2020-12-16 15:50:00,108.27,108.31,108.25,108.29,415078.0,83.1485,83.1792,83.1331,83.1638,415078.0
2020-12-16 15:55:00,108.29,108.3,108.24,108.26,529417.0,83.1638,83.1715,83.1254,83.1408,529417.0
2020-12-17 09:30:00,108.36,108.44,108.17,108.44,104969.0,83.2176,83.279,83.0717,83.279,104969.0
2020-12-17 09:35:00,108.45,108.47,108.38,108.4,297006.0,83.2867,83.302,83.2329,83.2483,297006.0
2020-12-17 09:40:00,108.4,108.41,108.35,108.36,127472.0,83.2483,83.256,83.2099,83.2176,127472.0
2020-12-17 09:45:00,108.36,108.4,108.35,108.39,67948.0,83.2176,83.2483,83.2099,83.2406,67948.0
2020-12-17 09:50:00,108.39,108.39,108.33,108.33,31168.0,83.2406,83.2406,83.1945,83.1945,31168.0
2020-12-17 09:55:00,108.33,108.36,108.31,108.35,99566.0,83.1945,83.2176,83.1792,83.2099,99566.0
2020-12-17 10:00:00,108.35,108.39,108.32,108.34,261917.0,83.2099,83.2406,83.1869,83.2022,261917.0
2020-12-17 10:05:00,108.34,108.36,108.33,108.36,167128.0,83.2022,83.2176,83.1945,83.2176,167128.0
2020-12-17 10:10:00,108.36,108.37,108.34,108.37,81764.0,83.2176,83.2253,83.2022,83.2253,81764.0
2020-12-17 10:15:00,108.36,108.38,108.35,108.38,173179.0,83.2176,83.2329,83.2099,83.2329,173179.0
2020-12-17 10:20:00,108.38,108.38,108.36,108.37,73593.0,83.2329,83.2329,83.2176,83.2253,73593.0
2020-12-17 10:25:00,108.37,108.41,108.35,108.4,112451.0,83.2253,83.256,83.2099,83.2483,112451.0
2020-12-17 10:30:00,108.4,108.41,108.39,108.4,336073.0,83.2483,83.256,83.2406,83.2483,336073.0
2020-12-17 10:35:00,108.4,108.41,108.39,108.4,851989.0,83.2483,83.256,83.2406,83.2483,851989.0
2020-12-17 10:40:00,108.41,108.41,108.39,108.39,185985.0,83.256,83.256,83.2406,83.2406,185985.0
2020-12-17 10:45:00,108.4,108.42,108.4,108.41,54085.0,83.2483,83.2637,83.2483,83.256,54085.0
2020-12-17 10:50:00,108.41,108.43,108.39,108.43,58844.0,83.256,83.2713,83.2406,83.2713,58844.0
2020-12-17 10:55:00,108.44,108.45,108.41,108.42,26075.0,83.279,83.2867,83.256,83.2637,26075.0
2020-12-17 11:00:00,108.42,108.42,108.39,108.4,39522.0,83.2637,83.2637,83.2406,83.2483,39522.0
2020-12-17 11:05:00,108.41,108.42,108.39,108.4,82002.0,83.256,83.2637,83.2406,83.2483,82002.0
2020-12-17 11:10:00,108.4,108.42,108.39,108.42,84712.0,83.2483,83.2637,83.2406,83.2637,84712.0
2020-12-17 11:15:00,108.42,108.44,108.42,108.43,32164.0,83.2637,83.279,83.2637,83.2713,32164.0
2020-12-17 11:20:00,108.43,108.44,108.42,108.44,9668.0,83.2713,83.279,83.2637,83.279,9668.0
2020-12-17 11:25:00,108.43,108.44,108.4,108.41,28745.0,83.2713,83.279,83.2483,83.256,28745.0
2020-12-17 11:30:00,108.41,108.41,108.39,108.4,134097.0,83.256,83.256,83.2406,83.2483,134097.0
2020-12-17 11:35:00,108.4,108.4,108.39,108.4,142265.0,83.2483,83.2483,83.2406,83.2483,142265.0
2020-12-17 11:40:00,108.4,108.42,108.39,108.41,82005.0,83.2483,83.2637,83.2406,83.256,82005.0
2020-12-17 11:45:00,108.41,108.41,108.38,108.4,92521.0,83.256,83.256,83.2329,83.2483,92521.0
2020-12-17 11:50:00,108.39,108.4,108.37,108.37,47251.0,83.2406,83.2483,83.2253,83.2253,47251.0
2020-12-17 11:55:00,108.37,108.41,108.37,108.41,27933.0,83.2253,83.256,83.2253,83.256,27933.0
2020-12-17 12:00:00,108.41,108.42,108.39,108.41,32082.0,83.256,83.2637,83.2406,83.256,32082.0
2020-12-17 12:05:00,108.41,108.42,108.4,108.42,49273.0,83.256,83.2637,83.2483,83.2637,49273.0
2020-12-17 12:10:00,108.41,108.42,108.38,108.4,11934.0,83.256,83.2637,83.2329,83.2483,11934.0
2020-12-17 12:15:00,108.39,108.39,108.37,108.39,23146.0,83.2406,83.2406,83.2253,83.2406,23146.0
2020-12-17 12:20:00,108.39,108.4,108.38,108.4,10152.0,83.2406,83.2483,83.2329,83.2483,10152.0
2020-12-17 12:25:00,108.4,108.42,108.39,108.42,54520.0,83.2483,83.2637,83.2406,83.2637,54520.0
2020-12-17 12:30:00,108.42,108.42,108.41,108.42,21787.0,83.2637,83.2637,83.256,83.2637,21787.0
2020-12-17 12:35:00,108.42,108.43,108.41,108.42,33723.0,83.2637,83.2713,83.256,83.2637,33723.0
2020-12-17 12:40:00,108.42,108.42,108.41,108.42,3766.0,83.2637,83.2637,83.256,83.2637,3766.0
2020-12-17 12:45:00,108.42,108.43,108.41,108.42,84732.0,83.2637,83.2713,83.256,83.2637,84732.0
2020-12-17 12:50:00,108.42,108.43,108.41,108.43,21713.0,83.2637,83.2713,83.256,83.2713,21713.0
2020-12-17 12:55:00,108.43,108.45,108.42,108.43,18807.0,83.2713,83.2867,83.2637,83.2713,18807.0
2020-12-17 13:00:00,108.44,108.44,108.43,108.44,11721.0,83.279,83.279,83.2713,83.279,11721.0
2020-12-17 13:05:00,108.44,108.46,108.43,108.46,39109.0,83.279,83.2944,83.2713,83.2944,39109.0
2020-12-17 13:10:00,108.46,108.47,108.45,108.45,13237.0,83.2944,83.302,83.2867,83.2867,13237.0
2020-12-17 13:15:00,108.45,108.46,108.43,108.45,23735.0,83.2867,83.2944,83.2713,83.2867,23735.0
2020-12-17 13:20:00,108.44,108.47,108.44,108.47,17663.0,83.279,83.302,83.279,83.302,17663.0
2020-12-17 13:25:00,108.46,108.46,108.45,108.46,2272.0,83.2944,83.2944,83.2867,83.2944,2272.0
2020-12-17 13:30:00,108.46,108.46,108.44,108.45,22831.0,83.2944,83.2944,83.279,83.2867,22831.0
2020-12-17 13:35:00,108.45,108.45,108.44,108.45,10430.0,83.2867,83.2867,83.279,83.2867,10430.0
2020-12-17 13:40:00,108.44,108.45,108.44,108.45,13202.0,83.279,83.2867,83.279,83.2867,13202.0
2020-12-17 13:45:00,108.45,108.45,108.43,108.44,58077.0,83.2867,83.2867,83.2713,83.279,58077.0
2020-12-17 13:50:00,108.44,108.44,108.43,108.44,161870.0,83.279,83.279,83.2713,83.279,161870.0
2020-12-17 13:55:00,108.44,108.44,108.43,108.44,78663.0,83.279,83.279,83.2713,83.279,78663.0
2020-12-17 14:00:00,108.44,108.44,108.43,108.43,49038.0,83.279,83.279,83.2713,83.2713,49038.0
2020-12-17 14:05:00,108.44,108.44,108.43,108.44,42133.0,83.279,83.279,83.2713,83.279,42133.0
2020-12-17 14:10:00,108.44,108.44,108.43,108.44,16217.0,83.279,83.279,83.2713,83.279,16217.0
2020-12-17 14:15:00,108.44,108.45,108.43,108.45,64492.0,83.279,83.2867,83.2713,83.2867,64492.0
2020-12-17 14:20:00,108.45,108.45,108.43,108.44,31044.0,83.2867,83.2867,83.2713,83.279,31044.0
2020-12-17 14:25:00,108.44,108.44,108.43,108.43,27899.0,83.279,83.279,83.2713,83.2713,27899.0
2020-12-17 14:30:00,108.43,108.45,108.42,108.44,26686.0,83.2713,83.2867,83.2637,83.279,26686.0
2020-12-17 14:35:00,108.44,108.45,108.43,108.44,11635.0,83.279,83.2867,83.2713,83.279,11635.0
2020-12-17 14:40:00,108.44,108.44,108.43,108.44,19770.0,83.279,83.279,83.2713,83.279,19770.0
2020-12-17 14:45:00,108.44,108.45,108.43,108.45,10573.0,83.279,83.2867,83.2713,83.2867,10573.0
2020-12-17 14:50:00,108.44,108.45,108.43,108.44,10119.0,83.279,83.2867,83.2713,83.279,10119.0
2020-12-17 14:55:00,108.44,108.45,108.43,108.44,19873.0,83.279,83.2867,83.2713,83.279,19873.0
2020-12-17 15:00:00,108.44,108.46,108.43,108.44,22169.0,83.279,83.2944,83.2713,83.279,22169.0
2020-12-17 15:05:00,108.45,108.45,108.43,108.43,66514.0,83.2867,83.2867,83.2713,83.2713,66514.0
2020-12-17 15:10:00,108.43,108.44,108.42,108.42,21617.0,83.2713,83.279,83.2637,83.2637,21617.0
2020-12-17 15:15:00,108.42,108.45,108.41,108.43,43391.0,83.2637,83.2867,83.256,83.2713,43391.0
2020-12-17 15:20:00,108.44,108.48,108.43,108.48,7196.0,83.279,83.3097,83.2713,83.3097,7196.0
2020-12-17 15:25:00,108.48,108.49,108.47,108.47,36079.0,83.3097,83.3174,83.302,83.302,36079.0
2020-12-17 15:30:00,108.46,108.47,108.44,108.47,93717.0,83.2944,83.302,83.279,83.302,93717.0
2020-12-17 15:35:00,108.47,108.51,108.47,108.47,152780.0,83.302,83.3328,83.302,83.302,152780.0
2020-12-17 15:40:00,108.47,108.51,108.47,108.51,15904.0,83.302,83.3328,83.302,83.3328,15904.0
2020-12-17 15:45:00,108.51,108.51,108.49,108.49,18777.0,83.3328,83.3328,83.3174,83.3174,18777.0
2020-12-17 15:50:00,108.5,108.5,108.46,108.48,74827.0,83.3251,83.3251,83.2944,83.3097,74827.0
2020-12-17 15:55:00,108.47,108.48,108.45,108.45,286388.0,83.302,83.3097,83.2867,83.2867,286388.0
2020-12-18 09:30:00,108.09,108.15,108.08,108.11,153142.0,83.3417,83.3879,83.334,83.3571,153142.0
2020-12-18 09:35:00,108.1,108.15,108.1,108.12,424495.0,83.3494,83.3879,83.3494,83.3648,424495.0
2020-12-18 09:40:00,108.13,108.13,108.08,108.09,155810.0,83.3725,83.3725,83.334,83.3417,155810.0
2020-12-18 09:45:00,108.09,108.1,108.06,108.07,66276.0,83.3417,83.3494,83.3185,83.3262,66276.0
2020-12-18 09:50:00,108.07,108.08,108.0,108.03,210202.0,83.3262,83.334,83.2723,83.2954,210202.0
2020-12-18 09:55:00,108.04,108.08,108.04,108.07,141884.0,83.3031,83.334,83.3031,83.3262,141884.0
2020-12-18 10:00:00,108.07,108.07,108.0,108.01,44441.0,83.3262,83.3262,83.2723,83.28,44441.0
2020-12-18 10:05:00,108.01,108.06,108.01,108.06,115257.0,83.28,83.3185,83.28,83.3185,115257.0
2020-12-18 10:10:00,108.06,108.07,108.04,108.06,52274.0,83.3185,83.3262,83.3031,83.3185,52274.0
2020-12-18 10:15:00,108.06,108.07,108.03,108.06,31873.0,83.3185,83.3262,83.2954,83.3185,31873.0
2020-12-18 10:20:00,108.05,108.06,108.03,108.04,29354.0,83.3108,83.3185,83.2954,83.3031,29354.0
2020-12-18 10:25:00,108.05,108.05,108.0,108.03,45490.0,83.3108,83.3108,83.2723,83.2954,45490.0
2020-12-18 10:30:00,108.03,108.05,108.02,108.02,15805.0,83.2954,83.3108,83.2877,83.2877,15805.0
2020-12-18 10:35:00,108.02,108.05,108.01,108.04,84044.0,83.2877,83.3108,83.28,83.3031,84044.0
2020-12-18 10:40:00,108.04,108.09,108.04,108.08,28040.0,83.3031,83.3417,83.3031,83.334,28040.0
2020-12-18 10:45:00,108.08,108.09,108.04,108.06,1536278.0,83.334,83.3417,83.3031,83.3185,1536278.0
2020-12-18 10:50:00,108.06,108.08,108.05,108.07,57882.0,83.3185,83.334,83.3108,83.3262,57882.0
2020-12-18 10:55:00,108.07,108.12,108.07,108.11,127838.0,83.3262,83.3648,83.3262,83.3571,127838.0
2020-12-18 11:00:00,108.11,108.15,108.11,108.13,597459.0,83.3571,83.3879,83.3571,83.3725,597459.0
2020-12-18 11:05:00,108.13,108.13,108.09,108.1,77840.0,83.3725,83.3725,83.3417,83.3494,77840.0
2020-12-18 11:10:00,108.1,108.1,108.03,108.04,59919.0,83.3494,83.3494,83.2954,83.3031,59919.0
2020-12-18 11:15:00,108.04,108.06,108.02,108.06,8832.0,83.3031,83.3185,83.2877,83.3185,8832.0
2020-12-18 11:20:00,108.06,108.07,108.05,108.06,22612.0,83.3185,83.3262,83.3108,83.3185,22612.0
2020-12-18 11:25:00,108.07,108.07,108.05,108.05,18293.0,83.3262,83.3262,83.3108,83.3108,18293.0
2020-12-18 11:30:00,108.05,108.06,108.04,108.06,11520.0,83.3108,83.3185,83.3031,83.3185,11520.0
2020-12-18 11:35:00,108.06,108.07,108.06,108.07,9717.0,83.3185,83.3262,83.3185,83.3262,9717.0
2020-12-18 11:40:00,108.06,108.06,108.04,108.06,6325.0,83.3185,83.3185,83.3031,83.3185,6325.0
2020-12-18 11:45:00,108.06,108.06,108.05,108.06,6221.0,83.3185,83.3185,83.3108,83.3185,6221.0
2020-12-18 11:50:00,108.06,108.07,108.05,108.07,5659.0,83.3185,83.3262,83.3108,83.3262,5659.0
2020-12-18 11:55:00,108.07,108.07,108.06,108.07,8093.0,83.3262,83.3262,83.3185,83.3262,8093.0
2020-12-18 12:00:00,108.07,108.08,108.06,108.08,15925.0,83.3262,83.334,83.3185,83.334,15925.0
2020-12-18 12:05:00,108.08,108.08,108.07,108.07,3817.0,83.334,83.334,83.3262,83.3262,3817.0
2020-12-18 12:10:00,108.07,108.09,108.06,108.08,74150.0,83.3262,83.3417,83.3185,83.334,74150.0
2020-12-18 12:15:00,108.08,108.09,108.08,108.09,12551.0,83.334,83.3417,83.334,83.3417,12551.0
2020-12-18 12:20:00,108.08,108.09,108.06,108.07,75918.0,83.334,83.3417,83.3185,83.3262,75918.0
2020-12-18 12:25:00,108.07,108.07,108.05,108.06,9509.0,83.3262,83.3262,83.3108,83.3185,9509.0
2020-12-18 12:30:00,108.06,108.06,108.04,108.05,13419.0,83.3185,83.3185,83.3031,83.3108,13419.0
2020-12-18 12:35:00,108.05,108.08,108.05,108.07,18097.0,83.3108,83.334,83.3108,83.3262,18097.0
2020-12-18 12:40:00,108.08,108.08,108.06,108.07,16184.0,83.334,83.334,83.3185,83.3262,16184.0
2020-12-18 12:45:00,108.07,108.07,108.04,108.04,10133.0,83.3262,83.3262,83.3031,83.3031,10133.0
2020-12-18 12:50:00,108.04,108.05,108.03,108.03,18298.0,83.3031,83.3108,83.2954,83.2954,18298.0
2020-12-18 12:55:00,108.03,108.03,108.02,108.03,3479.0,83.2954,83.2954,83.2877,83.2954,3479.0
2020-12-18 13:00:00,108.03,108.03,108.01,108.01,12935.0,83.2954,83.2954,83.28,83.28,12935.0
2020-12-18 13:05:00,108.01,108.02,108.0,108.01,40699.0,83.28,83.2877,83.2723,83.28,40699.0
2020-12-18 13:10:00,108.01,108.01,108.0,108.0,2606.0,83.28,83.28,83.2723,83.2723,2606.0
2020-12-18 13:15:00,108.01,108.01,107.96,107.96,55804.0,83.28,83.28,83.2414,83.2414,55804.0
2020-12-18 13:20:00,107.96,107.97,107.94,107.95,34230.0,83.2414,83.2491,83.226,83.2337,34230.0
2020-12-18 13:25:00,107.95,107.98,107.94,107.97,50264.0,83.2337,83.2569,83.226,83.2491,50264.0
2020-12-18 13:30:00,107.96,107.97,107.94,107.94,16366.0,83.2414,83.2491,83.226,83.226,16366.0
2020-12-18 13:35:00,107.95,107.97,107.94,107.95,61022.0,83.2337,83.2491,83.226,83.2337,61022.0
2020-12-18 13:40:00,107.95,107.97,107.95,107.97,43566.0,83.2337,83.2491,83.2337,83.2491,43566.0
2020-12-18 13:45:00,107.97,108.0,107.96,107.99,28365.0,83.2491,83.2723,83.2414,83.2646,28365.0
2020-12-18 13:50:00,108.0,108.01,107.99,108.01,20907.0,83.2723,83.28,83.2646,83.28,20907.0
2020-12-18 13:55:00,108.01,108.02,108.0,108.0,24222.0,83.28,83.2877,83.2723,83.2723,24222.0
2020-12-18 14:00:00,108.01,108.01,107.97,107.99,118594.0,83.28,83.28,83.2491,83.2646,118594.0
2020-12-18 14:05:00,108.0,108.0,107.98,107.99,110268.0,83.2723,83.2723,83.2569,83.2646,110268.0
2020-12-18 14:10:00,107.98,108.02,107.98,108.01,60537.0,83.2569,83.2877,83.2569,83.28,60537.0
2020-12-18 14:15:00,108.0,108.01,107.97,107.99,59597.0,83.2723,83.28,83.2491,83.2646,59597.0
2020-12-18 14:20:00,108.0,108.02,107.99,108.0,25278.0,83.2723,83.2877,83.2646,83.2723,25278.0
2020-12-18 14:25:00,108.0,108.01,108.0,108.01,5910.0,83.2723,83.28,83.2723,83.28,5910.0
2020-12-18 14:30:00,108.01,108.01,108.0,108.0,5378.0,83.28,83.28,83.2723,83.2723,5378.0
2020-12-18 14:35:00,108.01,108.03,108.0,108.03,14759.0,83.28,83.2954,83.2723,83.2954,14759.0
2020-12-18 14:40:00,108.02,108.02,108.01,108.01,3125.0,83.2877,83.2877,83.28,83.28,3125.0
2020-12-18 14:45:00,108.01,108.02,107.99,108.02,33697.0,83.28,83.2877,83.2646,83.2877,33697.0
2020-12-18 14:50:00,108.01,108.01,107.99,108.0,73154.0,83.28,83.28,83.2646,83.2723,73154.0
2020-12-18 14:55:00,108.0,108.01,107.97,107.98,110901.0,83.2723,83.28,83.2491,83.2569,110901.0
2020-12-18 15:00:00,107.98,108.0,107.97,107.98,27044.0,83.2569,83.2723,83.2491,83.2569,27044.0
2020-12-18 15:05:00,107.98,108.01,107.97,107.99,77346.0,83.2569,83.28,83.2491,83.2646,77346.0
2020-12-18 15:10:00,107.99,107.99,107.96,107.98,100367.0,83.2646,83.2646,83.2414,83.2569,100367.0
2020-12-18 15:15:00,107.98,108.0,107.95,107.97,31533.0,83.2569,83.2723,83.2337,83.2491,31533.0
2020-12-18 15:20:00,107.97,107.97,107.93,107.96,16937.0,83.2491,83.2491,83.2183,83.2414,16937.0
2020-12-18 15:25:00,107.96,107.99,107.94,107.98,27370.0,83.2414,83.2646,83.226,83.2569,27370.0
2020-12-18 15:30:00,107.98,108.02,107.98,108.01,55838.0,83.2569,83.2877,83.2569,83.28,55838.0
2020-12-18 15:35:00,108.01,108.01,107.98,107.98,37504.0,83.28,83.28,83.2569,83.2569,37504.0
2020-12-18 15:40:00,107.98,108.03,107.96,108.03,68291.0,83.2569,83.2954,83.2414,83.2954,68291.0
2020-12-18 15:45:00,108.03,108.07,108.02,108.06,147856.0,83.2954,83.3262,83.2877,83.3185,147856.0
2020-12-18 15:50:00,108.06,108.11,108.04,108.08,169951.0,83.3185,83.3571,83.3031,83.334,169951.0
2020-12-18 15:55:00,108.08,108.12,108.08,108.1,160706.0,83.334,83.3648,83.334,83.3494,160706.0
2020-12-21 09:30:00,107.76,107.77,107.69,107.76,88836.0,83.0872,83.0949,83.0333,83.0872,88836.0
2020-12-21 09:35:00,107.76,107.76,107.71,107.73,121783.0,83.0872,83.0872,83.0487,83.0641,121783.0
2020-12-21 09:40:00,107.73,107.73,107.68,107.68,73284.0,83.0641,83.0641,83.0255,83.0255,73284.0
2020-12-21 09:45:00,107.68,107.69,107.62,107.62,48324.0,83.0255,83.0333,82.9793,82.9793,48324.0
2020-12-21 09:50:00,107.62,107.7,107.62,107.64,39454.0,82.9793,83.041,82.9793,82.9947,39454.0
2020-12-21 09:55:00,107.65,107.71,107.64,107.65,38708.0,83.0024,83.0487,82.9947,83.0024,38708.0
2020-12-21 10:00:00,107.64,107.66,107.56,107.6,166887.0,82.9947,83.0101,82.933,82.9639,166887.0
2020-12-21 10:05:00,107.59,107.59,107.52,107.57,99388.0,82.9562,82.9562,82.9022,82.9407,99388.0
2020-12-21 10:10:00,107.57,107.59,107.54,107.54,32287.0,82.9407,82.9562,82.9176,82.9176,32287.0
2020-12-21 10:15:00,107.53,107.58,107.5,107.51,66719.0,82.9099,82.9484,82.8868,82.8945,66719.0
2020-12-21 10:20:00,107.5,107.57,107.48,107.56,156790.0,82.8868,82.9407,82.8713,82.933,156790.0
2020-12-21 10:25:00,107.55,107.57,107.53,107.57,77672.0,82.9253,82.9407,82.9099,82.9407,77672.0
2020-12-21 10:30:00,107.56,107.59,107.52,107.59,201359.0,82.933,82.9562,82.9022,82.9562,201359.0
2020-12-21 10:35:00,107.59,107.61,107.54,107.61,214158.0,82.9562,82.9716,82.9176,82.9716,214158.0
2020-12-21 10:40:00,107.61,107.62,107.57,107.61,60017.0,82.9716,82.9793,82.9407,82.9716,60017.0
2020-12-21 10:45:00,107.6,107.61,107.55,107.57,66985.0,82.9639,82.9716,82.9253,82.9407,66985.0
2020-12-21 10:50:00,107.57,107.58,107.55,107.58,224438.0,82.9407,82.9484,82.9253,82.9484,224438.0
2020-12-21 10:55:00,107.58,107.63,107.58,107.61,221932.0,82.9484,82.987,82.9484,82.9716,221932.0
2020-12-21 11:00:00,107.61,107.64,107.59,107.64,119506.0,82.9716,82.9947,82.9562,82.9947,119506.0
2020-12-21 11:05:00,107.64,107.67,107.63,107.67,72134.0,82.9947,83.0178,82.987,83.0178,72134.0
2020-12-21 11:10:00,107.67,107.68,107.65,107.68,35460.0,83.0178,83.0255,83.0024,83.0255,35460.0
2020-12-21 11:15:00,107.68,107.69,107.61,107.62,34926.0,83.0255,83.0333,82.9716,82.9793,34926.0
2020-12-21 11:20:00,107.61,107.66,107.61,107.65,42795.0,82.9716,83.0101,82.9716,83.0024,42795.0
2020-12-21 11:25:00,107.65,107.66,107.61,107.61,43369.0,83.0024,83.0101,82.9716,82.9716,43369.0
2020-12-21 11:30:00,107.61,107.62,107.57,107.59,68842.0,82.9716,82.9793,82.9407,82.9562,68842.0
2020-12-21 11:35:00,107.58,107.61,107.57,107.6,62182.0,82.9484,82.9716,82.9407,82.9639,62182.0
2020-12-21 11:40:00,107.6,107.62,107.6,107.61,29184.0,82.9639,82.9793,82.9639,82.9716,29184.0
2020-12-21 11:45:00,107.6,107.61,107.55,107.55,33224.0,82.9639,82.9716,82.9253,82.9253,33224.0
2020-12-21 11:50:00,107.55,107.59,107.54,107.58,97090.0,82.9253,82.9562,82.9176,82.9484,97090.0
2020-12-21 11:55:00,107.58,107.59,107.56,107.56,59021.0,82.9484,82.9562,82.933,82.933,59021.0
2020-12-21 12:00:00,107.56,107.61,107.55,107.61,45648.0,82.933,82.9716,82.9253,82.9716,45648.0
2020-12-21 12:05:00,107.61,107.63,107.59,107.63,184606.0,82.9716,82.987,82.9562,82.987,184606.0
2020-12-21 12:10:00,107.62,107.62,107.59,107.6,91013.0,82.9793,82.9793,82.9562,82.9639,91013.0
2020-12-21 12:15:00,107.6,107.61,107.57,107.58,136493.0,82.9639,82.9716,82.9407,82.9484,136493.0
2020-12-21 12:20:00,107.58,107.62,107.58,107.62,174034.0,82.9484,82.9793,82.9484,82.9793,174034.0
2020-12-21 12:25:00,107.63,107.69,107.62,107.68,41389.0,82.987,83.0333,82.9793,83.0255,41389.0
2020-12-21 12:30:00,107.69,107.73,107.68,107.7,69371.0,83.0333,83.0641,83.0255,83.041,69371.0
2020-12-21 12:35:00,107.7,107.72,107.69,107.7,33459.0,83.041,83.0564,83.0333,83.041,33459.0
2020-12-21 12:40:00,107.7,107.71,107.69,107.7,32713.0,83.041,83.0487,83.0333,83.041,32713.0
2020-12-21 12:45:00,107.7,107.74,107.69,107.74,33100.0,83.041,83.0718,83.0333,83.0718,33100.0
2020-12-21 12:50:00,107.74,107.78,107.74,107.76,18503.0,83.0718,83.1026,83.0718,83.0872,18503.0
2020-12-21 12:55:00,107.76,107.77,107.74,107.75,49855.0,83.0872,83.0949,83.0718,83.0795,49855.0
2020-12-21 13:00:00,107.75,107.79,107.74,107.76,13828.0,83.0795,83.1104,83.0718,83.0872,13828.0
2020-12-21 13:05:00,107.77,107.79,107.76,107.78,23602.0,83.0949,83.1104,83.0872,83.1026,23602.0
2020-12-21 13:10:00,107.78,107.8,107.77,107.8,10879.0,83.1026,83.1181,83.0949,83.1181,10879.0
2020-12-21 13:15:00,107.8,107.82,107.8,107.81,54134.0,83.1181,83.1335,83.1181,83.1258,54134.0
2020-12-21 13:20:00,107.81,107.82,107.79,107.81,55180.0,83.1258,83.1335,83.1104,83.1258,55180.0
2020-12-21 13:25:00,107.81,107.83,107.81,107.83,34436.0,83.1258,83.1412,83.1258,83.1412,34436.0
2020-12-21 13:30:00,107.83,107.86,107.83,107.85,25512.0,83.1412,83.1643,83.1412,83.1566,25512.0
2020-12-21 13:35:00,107.86,107.87,107.85,107.85,19871.0,83.1643,83.172,83.1566,83.1566,19871.0
2020-12-21 13:40:00,107.86,107.89,107.86,107.89,35455.0,83.1643,83.1875,83.1643,83.1875,35455.0
2020-12-21 13:45:00,107.89,107.89,107.82,107.85,56243.0,83.1875,83.1875,83.1335,83.1566,56243.0
2020-12-21 13:50:00,107.85,107.89,107.84,107.88,34285.0,83.1566,83.1875,83.1489,83.1798,34285.0
2020-12-21 13:55:00,107.88,107.89,107.86,107.86,52576.0,83.1798,83.1875,83.1643,83.1643,52576.0
2020-12-21 14:00:00,107.86,107.87,107.82,107.83,41011.0,83.1643,83.172,83.1335,83.1412,41011.0
2020-12-21 14:05:00,107.83,107.83,107.8,107.8,304662.0,83.1412,83.1412,83.1181,83.1181,304662.0
2020-12-21 14:10:00,107.79,107.85,107.78,107.84,93997.0,83.1104,83.1566,83.1026,83.1489,93997.0
2020-12-21 14:15:00,107.84,107.85,107.82,107.84,70474.0,83.1489,83.1566,83.1335,83.1489,70474.0
2020-12-21 14:20:00,107.83,107.87,107.81,107.86,84140.0,83.1412,83.172,83.1258,83.1643,84140.0
2020-12-21 14:25:00,107.86,107.87,107.86,107.87,31744.0,83.1643,83.172,83.1643,83.172,31744.0
2020-12-21 14:30:00,107.86,107.88,107.86,107.87,52382.0,83.1643,83.1798,83.1643,83.172,52382.0
2020-12-21 14:35:00,107.87,107.89,107.85,107.86,47253.0,83.172,83.1875,83.1566,83.1643,47253.0
2020-12-21 14:40:00,107.85,107.86,107.83,107.84,20919.0,83.1566,83.1643,83.1412,83.1489,20919.0
2020-12-21 14:45:00,107.85,107.86,107.84,107.85,13852.0,83.1566,83.1643,83.1489,83.1566,13852.0
2020-12-21 14:50:00,107.84,107.84,107.82,107.83,35382.0,83.1489,83.1489,83.1335,83.1412,35382.0
2020-12-21 14:55:00,107.82,107.82,107.79,107.79,40630.0,83.1335,83.1335,83.1104,83.1104,40630.0
2020-12-21 15:00:00,107.79,107.81,107.77,107.78,66063.0,83.1104,83.1258,83.0949,83.1026,66063.0
2020-12-21 15:05:00,107.78,107.79,107.74,107.74,47803.0,83.1026,83.1104,83.0718,83.0718,47803.0
2020-12-21 15:10:00,107.74,107.76,107.71,107.76,28969.0,83.0718,83.0872,83.0487,83.0872,28969.0
2020-12-21 15:15:00,107.76,107.77,107.71,107.73,180379.0,83.0872,83.0949,83.0487,83.0641,180379.0
2020-12-21 15:20:00,107.73,107.74,107.71,107.73,34617.0,83.0641,83.0718,83.0487,83.0641,34617.0
2020-12-21 15:25:00,107.73,107.74,107.72,107.73,28198.0,83.0641,83.0718,83.0564,83.0641,28198.0
2020-12-21 15:30:00,107.72,107.72,107.67,107.67,87075.0,83.0564,83.0564,83.0178,83.0178,87075.0
2020-12-21 15:35:00,107.68,107.75,107.68,107.75,86824.0,83.0255,83.0795,83.0255,83.0795,86824.0
2020-12-21 15:40:00,107.75,107.77,107.71,107.72,65401.0,83.0795,83.0949,83.0487,83.0564,65401.0
2020-12-21 15:45:00,107.72,107.73,107.7,107.72,106533.0,83.0564,83.0641,83.041,83.0564,106533.0
2020-12-21 15:50:00,107.71,107.72,107.67,107.7,167782.0,83.0487,83.0564,83.0178,83.041,167782.0
2020-12-21 15:55:00,107.7,107.74,107.69,107.71,596952.0,83.041,83.0718,83.0333,83.0487,596952.0
2020-12-22 09:30:00,107.73,107.78,107.71,107.73,93643.0,83.0641,83.1026,83.0487,83.0641,93643.0
2020-12-22 09:35:00,107.73,107.76,107.71,107.76,163720.0,83.0641,83.0872,83.0487,83.0872,163720.0
2020-12-22 09:40:00,107.76,107.77,107.72,107.76,134919.0,83.0872,83.0949,83.0564,83.0872,134919.0
2020-12-22 09:45:00,107.76,107.79,107.76,107.79,116763.0,83.0872,83.1104,83.0872,83.1104,116763.0
2020-12-22 09:50:00,107.78,107.78,107.73,107.75,107854.0,83.1026,83.1026,83.0641,83.0795,107854.0
2020-12-22 09:55:00,107.75,107.78,107.74,107.77,109904.0,83.0795,83.1026,83.0718,83.0949,109904.0
2020-12-22 10:00:00,107.76,107.8,107.75,107.79,122514.0,83.0872,83.1181,83.0795,83.1104,122514.0
2020-12-22 10:05:00,107.79,107.85,107.78,107.84,107343.0,83.1104,83.1566,83.1026,83.1489,107343.0
2020-12-22 10:10:00,107.84,107.87,107.76,107.77,53369.0,83.1489,83.172,83.0872,83.0949,53369.0
2020-12-22 10:15:00,107.77,107.83,107.76,107.81,41741.0,83.0949,83.1412,83.0872,83.1258,41741.0
2020-12-22 10:20:00,107.8,107.82,107.79,107.82,36735.0,83.1181,83.1335,83.1104,83.1335,36735.0
2020-12-22 10:25:00,107.82,107.84,107.82,107.84,50738.0,83.1335,83.1489,83.1335,83.1489,50738.0
2020-12-22 10:30:00,107.85,107.88,107.82,107.82,64095.0,83.1566,83.1798,83.1335,83.1335,64095.0
2020-12-22 10:35:00,107.82,107.83,107.79,107.79,34360.0,83.1335,83.1412,83.1104,83.1104,34360.0
2020-12-22 10:40:00,107.8,107.83,107.79,107.8,115556.0,83.1181,83.1412,83.1104,83.1181,115556.0
2020-12-22 10:45:00,107.81,107.82,107.77,107.77,43760.0,83.1258,83.1335,83.0949,83.0949,43760.0
2020-12-22 10:50:00,107.77,107.79,107.76,107.79,13102.0,83.0949,83.1104,83.0872,83.1104,13102.0
2020-12-22 10:55:00,107.79,107.8,107.77,107.79,18741.0,83.1104,83.1181,83.0949,83.1104,18741.0
2020-12-22 11:00:00,107.8,107.8,107.76,107.79,27128.0,83.1181,83.1181,83.0872,83.1104,27128.0
2020-12-22 11:05:00,107.79,107.82,107.79,107.81,32546.0,83.1104,83.1335,83.1104,83.1258,32546.0
2020-12-22 11:10:00,107.82,107.82,107.79,107.8,11574.0,83.1335,83.1335,83.1104,83.1181,11574.0
2020-12-22 11:15:00,107.8,107.82,107.79,107.82,16762.0,83.1181,83.1335,83.1104,83.1335,16762.0
2020-12-22 11:20:00,107.82,107.82,107.78,107.8,54379.0,83.1335,83.1335,83.1026,83.1181,54379.0
2020-12-22 11:25:00,107.79,107.79,107.77,107.79,8622.0,83.1104,83.1104,83.0949,83.1104,8622.0
2020-12-22 11:30:00,107.79,107.79,107.75,107.77,103217.0,83.1104,83.1104,83.0795,83.0949,103217.0
2020-12-22 11:35:00,107.77,107.77,107.74,107.75,180461.0,83.0949,83.0949,83.0718,83.0795,180461.0
2020-12-22 11:40:00,107.76,107.76,107.72,107.72,92791.0,83.0872,83.0872,83.0564,83.0564,92791.0
2020-12-22 11:45:00,107.72,107.77,107.71,107.76,39665.0,83.0564,83.0949,83.0487,83.0872,39665.0
2020-12-22 11:50:00,107.76,107.77,107.73,107.75,30380.0,83.0872,83.0949,83.0641,83.0795,30380.0
2020-12-22 11:55:00,107.75,107.79,107.75,107.79,23267.0,83.0795,83.1104,83.0795,83.1104,23267.0
2020-12-22 12:00:00,107.79,107.81,107.78,107.81,18325.0,83.1104,83.1258,83.1026,83.1258,18325.0
2020-12-22 12:05:00,107.81,107.81,107.8,107.81,5843.0,83.1258,83.1258,83.1181,83.1258,5843.0
2020-12-22 12:10:00,107.8,107.84,107.8,107.84,31393.0,83.1181,83.1489,83.1181,83.1489,31393.0
2020-12-22 12:15:00,107.84,107.86,107.84,107.86,12726.0,83.1489,83.1643,83.1489,83.1643,12726.0
2020-12-22 12:20:00,107.86,107.86,107.84,107.84,14661.0,83.1643,83.1643,83.1489,83.1489,14661.0
2020-12-22 12:25:00,107.84,107.84,107.8,107.81,70505.0,83.1489,83.1489,83.1181,83.1258,70505.0
2020-12-22 12:30:00,107.82,107.83,107.81,107.82,42286.0,83.1335,83.1412,83.1258,83.1335,42286.0
2020-12-22 12:35:00,107.83,107.84,107.82,107.84,43386.0,83.1412,83.1489,83.1335,83.1489,43386.0
2020-12-22 12:40:00,107.84,107.86,107.83,107.86,24925.0,83.1489,83.1643,83.1412,83.1643,24925.0
2020-12-22 12:45:00,107.86,107.87,107.85,107.86,50142.0,83.1643,83.172,83.1566,83.1643,50142.0
2020-12-22 12:50:00,107.86,107.87,107.85,107.87,92117.0,83.1643,83.172,83.1566,83.172,92117.0
2020-12-22 12:55:00,107.87,107.87,107.85,107.87,15540.0,83.172,83.172,83.1566,83.172,15540.0
2020-12-22 13:00:00,107.87,107.87,107.86,107.86,14451.0,83.172,83.172,83.1643,83.1643,14451.0
2020-12-22 13:05:00,107.86,107.86,107.85,107.86,5212.0,83.1643,83.1643,83.1566,83.1643,5212.0
2020-12-22 13:10:00,107.86,107.87,107.85,107.87,17626.0,83.1643,83.172,83.1566,83.172,17626.0
2020-12-22 13:15:00,107.87,107.88,107.86,107.87,100142.0,83.172,83.1798,83.1643,83.172,100142.0
2020-12-22 13:20:00,107.88,107.88,107.87,107.88,23567.0,83.1798,83.1798,83.172,83.1798,23567.0
2020-12-22 13:25:00,107.88,107.88,107.87,107.87,15520.0,83.1798,83.1798,83.172,83.172,15520.0
2020-12-22 13:30:00,107.87,107.88,107.87,107.87,6951.0,83.172,83.1798,83.172,83.172,6951.0
2020-12-22 13:35:00,107.87,107.88,107.86,107.88,54400.0,83.172,83.1798,83.1643,83.1798,54400.0
2020-12-22 13:40:00,107.88,107.88,107.85,107.85,28999.0,83.1798,83.1798,83.1566,83.1566,28999.0
2020-12-22 13:45:00,107.85,107.87,107.85,107.87,24445.0,83.1566,83.172,83.1566,83.172,24445.0
2020-12-22 13:50:00,107.87,107.88,107.86,107.87,21231.0,83.172,83.1798,83.1643,83.172,21231.0
2020-12-22 13:55:00,107.87,107.88,107.85,107.85,16856.0,83.172,83.1798,83.1566,83.1566,16856.0
2020-12-22 14:00:00,107.85,107.87,107.84,107.85,28497.0,83.1566,83.172,83.1489,83.1566,28497.0
2020-12-22 14:05:00,107.86,107.86,107.83,107.84,5150.0,83.1643,83.1643,83.1412,83.1489,5150.0
2020-12-22 14:10:00,107.84,107.84,107.82,107.84,114459.0,83.1489,83.1489,83.1335,83.1489,114459.0
2020-12-22 14:15:00,107.83,107.88,107.83,107.88,39009.0,83.1412,83.1798,83.1412,83.1798,39009.0
2020-12-22 14:20:00,107.88,107.89,107.86,107.87,18621.0,83.1798,83.1875,83.1643,83.172,18621.0
2020-12-22 14:25:00,107.87,107.87,107.86,107.87,14616.0,83.172,83.172,83.1643,83.172,14616.0
2020-12-22 14:30:00,107.87,107.87,107.86,107.87,4426.0,83.172,83.172,83.1643,83.172,4426.0
2020-12-22 14:35:00,107.87,107.87,107.84,107.84,16092.0,83.172,83.172,83.1489,83.1489,16092.0
2020-12-22 14:40:00,107.84,107.84,107.82,107.82,65753.0,83.1489,83.1489,83.1335,83.1335,65753.0
2020-12-22 14:45:00,107.82,107.85,107.81,107.85,104722.0,83.1335,83.1566,83.1258,83.1566,104722.0
2020-12-22 14:50:00,107.85,107.86,107.82,107.83,21239.0,83.1566,83.1643,83.1335,83.1412,21239.0
2020-12-22 14:55:00,107.83,107.85,107.82,107.85,12241.0,83.1412,83.1566,83.1335,83.1566,12241.0
2020-12-22 15:00:00,107.84,107.88,107.84,107.88,187805.0,83.1489,83.1798,83.1489,83.1798,187805.0
2020-12-22 15:05:00,107.88,107.88,107.86,107.86,28866.0,83.1798,83.1798,83.1643,83.1643,28866.0
2020-12-22 15:10:00,107.87,107.87,107.84,107.86,96595.0,83.172,83.172,83.1489,83.1643,96595.0
2020-12-22 15:15:00,107.86,107.87,107.85,107.87,24848.0,83.1643,83.172,83.1566,83.172,24848.0
2020-12-22 15:20:00,107.87,107.87,107.85,107.86,18357.0,83.172,83.172,83.1566,83.1643,18357.0
2020-12-22 15:25:00,107.85,107.86,107.84,107.84,44360.0,83.1566,83.1643,83.1489,83.1489,44360.0
2020-12-22 15:30:00,107.84,107.85,107.84,107.85,31864.0,83.1489,83.1566,83.1489,83.1566,31864.0
2020-12-22 15:35:00,107.84,107.86,107.84,107.84,47116.0,83.1489,83.1643,83.1489,83.1489,47116.0
2020-12-22 15:40:00,107.85,107.85,107.84,107.84,43995.0,83.1566,83.1566,83.1489,83.1489,43995.0
2020-12-22 15:45:00,107.84,107.85,107.83,107.83,72889.0,83.1489,83.1566,83.1412,83.1412,72889.0
2020-12-22 15:50:00,107.83,107.84,107.83,107.84,81041.0,83.1412,83.1489,83.1412,83.1489,81041.0
2020-12-22 15:55:00,107.84,107.88,107.83,107.84,217812.0,83.1489,83.1798,83.1412,83.1489,217812.0
2020-12-23 09:30:00,107.95,108.05,107.95,108.05,97942.0,83.2337,83.3108,83.2337,83.3108,97942.0
2020-12-23 09:35:00,108.05,108.1,108.04,108.1,41179.0,83.3108,83.3494,83.3031,83.3494,41179.0
2020-12-23 09:40:00,108.1,108.15,108.1,108.14,63745.0,83.3494,83.3879,83.3494,83.3802,63745.0
2020-12-23 09:45:00,108.14,108.14,108.09,108.13,62475.0,83.3802,83.3802,83.3417,83.3725,62475.0
2020-12-23 09:50:00,108.14,108.18,108.14,108.17,29256.0,83.3802,83.4111,83.3802,83.4034,29256.0
2020-12-23 09:55:00,108.16,108.18,108.14,108.17,33815.0,83.3956,83.4111,83.3802,83.4034,33815.0
2020-12-23 10:00:00,108.18,108.19,108.16,108.17,132215.0,83.4111,83.4188,83.3956,83.4034,132215.0
2020-12-23 10:05:00,108.17,108.18,108.14,108.16,47268.0,83.4034,83.4111,83.3802,83.3956,47268.0
2020-12-23 10:10:00,108.16,108.17,108.15,108.17,26798.0,83.3956,83.4034,83.3879,83.4034,26798.0
2020-12-23 10:15:00,108.17,108.17,108.12,108.14,109260.0,83.4034,83.4034,83.3648,83.3802,109260.0
2020-12-23 10:20:00,108.14,108.16,108.13,108.16,48126.0,83.3802,83.3956,83.3725,83.3956,48126.0
2020-12-23 10:25:00,108.16,108.16,108.14,108.15,31143.0,83.3956,83.3956,83.3802,83.3879,31143.0
2020-12-23 10:30:00,108.15,108.17,108.13,108.16,23673.0,83.3879,83.4034,83.3725,83.3956,23673.0
2020-12-23 10:35:00,108.15,108.15,108.14,108.15,9133.0,83.3879,83.3879,83.3802,83.3879,9133.0
2020-12-23 10:40:00,108.15,108.15,108.13,108.14,25950.0,83.3879,83.3879,83.3725,83.3802,25950.0
2020-12-23 10:45:00,108.14,108.16,108.13,108.14,20933.0,83.3802,83.3956,83.3725,83.3802,20933.0
2020-12-23 10:50:00,108.14,108.15,108.13,108.13,20270.0,83.3802,83.3879,83.3725,83.3725,20270.0
2020-12-23 10:55:00,108.14,108.16,108.13,108.15,20281.0,83.3802,83.3956,83.3725,83.3879,20281.0
2020-12-23 11:00:00,108.16,108.18,108.15,108.17,28665.0,83.3956,83.4111,83.3879,83.4034,28665.0
2020-12-23 11:05:00,108.17,108.19,108.16,108.19,28840.0,83.4034,83.4188,83.3956,83.4188,28840.0
2020-12-23 11:10:00,108.19,108.22,108.18,108.2,30639.0,83.4188,83.4419,83.4111,83.4265,30639.0
2020-12-23 11:15:00,108.2,108.22,108.2,108.22,16520.0,83.4265,83.4419,83.4265,83.4419,16520.0
2020-12-23 11:20:00,108.22,108.24,108.21,108.23,28393.0,83.4419,83.4573,83.4342,83.4496,28393.0
2020-12-23 11:25:00,108.23,108.24,108.22,108.22,33636.0,83.4496,83.4573,83.4419,83.4419,33636.0
2020-12-23 11:30:00,108.22,108.24,108.22,108.24,11708.0,83.4419,83.4573,83.4419,83.4573,11708.0
2020-12-23 11:35:00,108.24,108.25,108.21,108.21,11271.0,83.4573,83.465,83.4342,83.4342,11271.0
2020-12-23 11:40:00,108.22,108.25,108.22,108.24,16163.0,83.4419,83.465,83.4419,83.4573,16163.0
2020-12-23 11:45:00,108.24,108.25,108.24,108.25,25336.0,83.4573,83.465,83.4573,83.465,25336.0
2020-12-23 11:50:00,108.25,108.27,108.24,108.26,46621.0,83.465,83.4805,83.4573,83.4727,46621.0
2020-12-23 11:55:00,108.26,108.26,108.25,108.26,17340.0,83.4727,83.4727,83.465,83.4727,17340.0
2020-12-23 12:00:00,108.26,108.26,108.25,108.26,20770.0,83.4727,83.4727,83.465,83.4727,20770.0
2020-12-23 12:05:00,108.26,108.27,108.26,108.26,7541.0,83.4727,83.4805,83.4727,83.4727,7541.0
2020-12-23 12:10:00,108.26,108.3,108.26,108.3,5794.0,83.4727,83.5036,83.4727,83.5036,5794.0
2020-12-23 12:15:00,108.3,108.3,108.27,108.28,16425.0,83.5036,83.5036,83.4805,83.4882,16425.0
2020-12-23 12:20:00,108.28,108.28,108.26,108.26,14667.0,83.4882,83.4882,83.4727,83.4727,14667.0
2020-12-23 12:25:00,108.26,108.29,108.25,108.28,8119.0,83.4727,83.4959,83.465,83.4882,8119.0
2020-12-23 12:30:00,108.28,108.31,108.28,108.31,32585.0,83.4882,83.5113,83.4882,83.5113,32585.0
2020-12-23 12:35:00,108.31,108.31,108.28,108.3,14733.0,83.5113,83.5113,83.4882,83.5036,14733.0
2020-12-23 12:40:00,108.29,108.31,108.28,108.29,45650.0,83.4959,83.5113,83.4882,83.4959,45650.0
2020-12-23 12:45:00,108.29,108.29,108.28,108.29,52947.0,83.4959,83.4959,83.4882,83.4959,52947.0
2020-12-23 12:50:00,108.29,108.29,108.28,108.29,27665.0,83.4959,83.4959,83.4882,83.4959,27665.0
2020-12-23 12:55:00,108.29,108.29,108.28,108.29,43846.0,83.4959,83.4959,83.4882,83.4959,43846.0
2020-12-23 13:00:00,108.29,108.3,108.28,108.3,11394.0,83.4959,83.5036,83.4882,83.5036,11394.0
2020-12-23 13:05:00,108.3,108.31,108.29,108.31,43343.0,83.5036,83.5113,83.4959,83.5113,43343.0
2020-12-23 13:10:00,108.31,108.32,108.3,108.32,29963.0,83.5113,83.519,83.5036,83.519,29963.0
2020-12-23 13:15:00,108.31,108.32,108.31,108.31,11522.0,83.5113,83.519,83.5113,83.5113,11522.0
2020-12-23 13:20:00,108.3,108.31,108.29,108.31,12409.0,83.5036,83.5113,83.4959,83.5113,12409.0
2020-12-23 13:25:00,108.31,108.31,108.29,108.3,26070.0,83.5113,83.5113,83.4959,83.5036,26070.0
2020-12-23 13:30:00,108.31,108.31,108.3,108.31,13946.0,83.5113,83.5113,83.5036,83.5113,13946.0
2020-12-23 13:35:00,108.31,108.35,108.3,108.34,50908.0,83.5113,83.5421,83.5036,83.5344,50908.0
2020-12-23 13:40:00,108.34,108.35,108.33,108.34,41303.0,83.5344,83.5421,83.5267,83.5344,41303.0
2020-12-23 13:45:00,108.34,108.35,108.33,108.35,17788.0,83.5344,83.5421,83.5267,83.5421,17788.0
2020-12-23 13:50:00,108.35,108.37,108.35,108.36,15138.0,83.5421,83.5576,83.5421,83.5499,15138.0
2020-12-23 13:55:00,108.36,108.36,108.33,108.34,13802.0,83.5499,83.5499,83.5267,83.5344,13802.0
2020-12-23 14:00:00,108.34,108.35,108.33,108.34,16933.0,83.5344,83.5421,83.5267,83.5344,16933.0
2020-12-23 14:05:00,108.34,108.35,108.34,108.34,20684.0,83.5344,83.5421,83.5344,83.5344,20684.0
2020-12-23 14:10:00,108.34,108.35,108.32,108.33,65231.0,83.5344,83.5421,83.519,83.5267,65231.0
2020-12-23 14:15:00,108.34,108.34,108.32,108.33,13511.0,83.5344,83.5344,83.519,83.5267,13511.0
2020-12-23 14:20:00,108.33,108.33,108.31,108.32,17325.0,83.5267,83.5267,83.5113,83.519,17325.0
2020-12-23 14:25:00,108.32,108.32,108.31,108.31,38520.0,83.519,83.519,83.5113,83.5113,38520.0
2020-12-23 14:30:00,108.31,108.32,108.3,108.32,23169.0,83.5113,83.519,83.5036,83.519,23169.0
2020-12-23 14:35:00,108.32,108.32,108.31,108.32,9439.0,83.519,83.519,83.5113,83.519,9439.0
2020-12-23 14:40:00,108.32,108.32,108.29,108.3,18172.0,83.519,83.519,83.4959,83.5036,18172.0
2020-12-23 14:45:00,108.3,108.3,108.28,108.29,19667.0,83.5036,83.5036,83.4882,83.4959,19667.0
2020-12-23 14:50:00,108.29,108.31,108.28,108.31,42490.0,83.4959,83.5113,83.4882,83.5113,42490.0
2020-12-23 14:55:00,108.31,108.34,108.3,108.34,26710.0,83.5113,83.5344,83.5036,83.5344,26710.0
2020-12-23 15:00:00,108.34,108.34,108.3,108.3,110876.0,83.5344,83.5344,83.5036,83.5036,110876.0
2020-12-23 15:05:00,108.3,108.31,108.28,108.29,36508.0,83.5036,83.5113,83.4882,83.4959,36508.0
2020-12-23 15:10:00,108.3,108.3,108.28,108.28,38085.0,83.5036,83.5036,83.4882,83.4882,38085.0
2020-12-23 15:15:00,108.29,108.31,108.28,108.3,68673.0,83.4959,83.5113,83.4882,83.5036,68673.0
2020-12-23 15:20:00,108.31,108.31,108.28,108.29,21671.0,83.5113,83.5113,83.4882,83.4959,21671.0
2020-12-23 15:25:00,108.29,108.29,108.27,108.28,15408.0,83.4959,83.4959,83.4805,83.4882,15408.0
2020-12-23 15:30:00,108.28,108.28,108.26,108.27,47970.0,83.4882,83.4882,83.4727,83.4805,47970.0
2020-12-23 15:35:00,108.27,108.3,108.27,108.28,36785.0,83.4805,83.5036,83.4805,83.4882,36785.0
2020-12-23 15:40:00,108.28,108.32,108.28,108.32,39966.0,83.4882,83.519,83.4882,83.519,39966.0
2020-12-23 15:45:00,108.32,108.34,108.28,108.28,75197.0,83.519,83.5344,83.4882,83.4882,75197.0
2020-12-23 15:50:00,108.28,108.28,108.25,108.27,62897.0,83.4882,83.4882,83.465,83.4805,62897.0
2020-12-23 15:55:00,108.27,108.29,108.24,108.28,314884.0,83.4805,83.4959,83.4573,83.4882,314884.0
2020-12-24 09:30:00,108.4,108.47,108.39,108.47,97871.0,83.5807,83.6347,83.573,83.6347,97871.0
2020-12-24 09:35:00,108.48,108.48,108.45,108.45,93063.0,83.6424,83.6424,83.6192,83.6192,93063.0
2020-12-24 09:40:00,108.46,108.48,108.45,108.46,59011.0,83.627,83.6424,83.6192,83.627,59011.0
2020-12-24 09:45:00,108.46,108.47,108.44,108.44,16822.0,83.627,83.6347,83.6115,83.6115,16822.0
2020-12-24 09:50:00,108.45,108.49,108.44,108.48,92470.0,83.6192,83.6501,83.6115,83.6424,92470.0
2020-12-24 09:55:00,108.48,108.53,108.47,108.52,39049.0,83.6424,83.6809,83.6347,83.6732,39049.0
2020-12-24 10:00:00,108.53,108.53,108.5,108.51,39961.0,83.6809,83.6809,83.6578,83.6655,39961.0
2020-12-24 10:05:00,108.51,108.54,108.5,108.54,32597.0,83.6655,83.6886,83.6578,83.6886,32597.0
2020-12-24 10:10:00,108.54,108.56,108.53,108.53,50576.0,83.6886,83.7041,83.6809,83.6809,50576.0
2020-12-24 10:15:00,108.54,108.54,108.52,108.54,15810.0,83.6886,83.6886,83.6732,83.6886,15810.0
2020-12-24 10:20:00,108.54,108.55,108.53,108.54,31585.0,83.6886,83.6963,83.6809,83.6886,31585.0
2020-12-24 10:25:00,108.55,108.58,108.54,108.58,23329.0,83.6963,83.7195,83.6886,83.7195,23329.0
2020-12-24 10:30:00,108.58,108.58,108.56,108.56,14413.0,83.7195,83.7195,83.7041,83.7041,14413.0
2020-12-24 10:35:00,108.57,108.57,108.52,108.53,41804.0,83.7118,83.7118,83.6732,83.6809,41804.0
2020-12-24 10:40:00,108.53,108.55,108.53,108.53,32706.0,83.6809,83.6963,83.6809,83.6809,32706.0
2020-12-24 10:45:00,108.52,108.53,108.51,108.52,15599.0,83.6732,83.6809,83.6655,83.6732,15599.0
2020-12-24 10:50:00,108.52,108.53,108.51,108.52,23087.0,83.6732,83.6809,83.6655,83.6732,23087.0
2020-12-24 10:55:00,108.52,108.52,108.48,108.5,58082.0,83.6732,83.6732,83.6424,83.6578,58082.0
2020-12-24 11:00:00,108.5,108.5,108.49,108.5,29180.0,83.6578,83.6578,83.6501,83.6578,29180.0
2020-12-24 11:05:00,108.5,108.52,108.5,108.52,39114.0,83.6578,83.6732,83.6578,83.6732,39114.0
2020-12-24 11:10:00,108.52,108.53,108.51,108.52,57859.0,83.6732,83.6809,83.6655,83.6732,57859.0
2020-12-24 11:15:00,108.51,108.52,108.49,108.5,23468.0,83.6655,83.6732,83.6501,83.6578,23468.0
2020-12-24 11:20:00,108.5,108.51,108.49,108.49,53705.0,83.6578,83.6655,83.6501,83.6501,53705.0
2020-12-24 11:25:00,108.5,108.5,108.48,108.48,30552.0,83.6578,83.6578,83.6424,83.6424,30552.0
2020-12-24 11:30:00,108.47,108.5,108.46,108.49,46091.0,83.6347,83.6578,83.627,83.6501,46091.0
2020-12-24 11:35:00,108.5,108.5,108.47,108.47,22300.0,83.6578,83.6578,83.6347,83.6347,22300.0
2020-12-24 11:40:00,108.47,108.48,108.47,108.48,9077.0,83.6347,83.6424,83.6347,83.6424,9077.0
2020-12-24 11:45:00,108.48,108.48,108.45,108.46,38139.0,83.6424,83.6424,83.6192,83.627,38139.0
2020-12-24 11:50:00,108.45,108.48,108.45,108.47,36351.0,83.6192,83.6424,83.6192,83.6347,36351.0
2020-12-24 11:55:00,108.48,108.49,108.46,108.48,17174.0,83.6424,83.6501,83.627,83.6424,17174.0
2020-12-24 12:00:00,108.48,108.49,108.44,108.45,20538.0,83.6424,83.6501,83.6115,83.6192,20538.0
2020-12-24 12:05:00,108.44,108.48,108.44,108.48,41038.0,83.6115,83.6424,83.6115,83.6424,41038.0
2020-12-24 12:10:00,108.48,108.5,108.47,108.5,21169.0,83.6424,83.6578,83.6347,83.6578,21169.0
2020-12-24 12:15:00,108.5,108.5,108.48,108.48,32493.0,83.6578,83.6578,83.6424,83.6424,32493.0
2020-12-24 12:20:00,108.48,108.5,108.48,108.5,24224.0,83.6424,83.6578,83.6424,83.6578,24224.0
2020-12-24 12:25:00,108.5,108.52,108.49,108.52,24593.0,83.6578,83.6732,83.6501,83.6732,24593.0
2020-12-24 12:30:00,108.52,108.55,108.52,108.55,31112.0,83.6732,83.6963,83.6732,83.6963,31112.0
2020-12-24 12:35:00,108.55,108.56,108.5,108.5,49063.0,83.6963,83.7041,83.6578,83.6578,49063.0
2020-12-24 12:40:00,108.5,108.52,108.48,108.5,59830.0,83.6578,83.6732,83.6424,83.6578,59830.0
2020-12-24 12:45:00,108.51,108.54,108.51,108.54,27382.0,83.6655,83.6886,83.6655,83.6886,27382.0
2020-12-24 12:50:00,108.54,108.55,108.52,108.53,65666.0,83.6886,83.6963,83.6732,83.6809,65666.0
2020-12-24 12:55:00,108.53,108.57,108.52,108.57,99659.0,83.6809,83.7118,83.6732,83.7118,99659.0
2020-12-28 09:30:00,108.71,108.75,108.65,108.67,107554.0,83.8197,83.8506,83.7735,83.7889,107554.0
2020-12-28 09:35:00,108.68,108.71,108.67,108.7,151205.0,83.7966,83.8197,83.7889,83.812,151205.0
2020-12-28 09:40:00,108.7,108.73,108.7,108.72,38566.0,83.812,83.8351,83.812,83.8274,38566.0
2020-12-28 09:45:00,108.72,108.76,108.71,108.74,66483.0,83.8274,83.8583,83.8197,83.8428,66483.0
2020-12-28 09:50:00,108.74,108.78,108.73,108.76,254222.0,83.8428,83.8737,83.8351,83.8583,254222.0
2020-12-28 09:55:00,108.77,108.79,108.76,108.79,60025.0,83.866,83.8814,83.8583,83.8814,60025.0
2020-12-28 10:00:00,108.79,108.79,108.77,108.78,36832.0,83.8814,83.8814,83.866,83.8737,36832.0
2020-12-28 10:05:00,108.79,108.79,108.75,108.75,40258.0,83.8814,83.8814,83.8506,83.8506,40258.0
2020-12-28 10:10:00,108.76,108.79,108.76,108.79,69737.0,83.8583,83.8814,83.8583,83.8814,69737.0
2020-12-28 10:15:00,108.79,108.79,108.78,108.79,42369.0,83.8814,83.8814,83.8737,83.8814,42369.0
2020-12-28 10:20:00,108.79,108.79,108.76,108.79,36491.0,83.8814,83.8814,83.8583,83.8814,36491.0
2020-12-28 10:25:00,108.79,108.8,108.78,108.79,47977.0,83.8814,83.8891,83.8737,83.8814,47977.0
2020-12-28 10:30:00,108.79,108.8,108.78,108.79,44370.0,83.8814,83.8891,83.8737,83.8814,44370.0
2020-12-28 10:35:00,108.79,108.79,108.78,108.79,19235.0,83.8814,83.8814,83.8737,83.8814,19235.0
2020-12-28 10:40:00,108.79,108.79,108.78,108.79,28336.0,83.8814,83.8814,83.8737,83.8814,28336.0
2020-12-28 10:45:00,108.78,108.79,108.77,108.78,46704.0,83.8737,83.8814,83.866,83.8737,46704.0
2020-12-28 10:50:00,108.78,108.78,108.77,108.78,17572.0,83.8737,83.8737,83.866,83.8737,17572.0
2020-12-28 10:55:00,108.78,108.78,108.76,108.77,35536.0,83.8737,83.8737,83.8583,83.866,35536.0
2020-12-28 11:00:00,108.77,108.77,108.72,108.73,56195.0,83.866,83.866,83.8274,83.8351,56195.0
2020-12-28 11:05:00,108.73,108.74,108.72,108.73,27005.0,83.8351,83.8428,83.8274,83.8351,27005.0
2020-12-28 11:10:00,108.73,108.73,108.72,108.73,17323.0,83.8351,83.8351,83.8274,83.8351,17323.0
2020-12-28 11:15:00,108.73,108.73,108.71,108.71,28400.0,83.8351,83.8351,83.8197,83.8197,28400.0
2020-12-28 11:20:00,108.71,108.71,108.7,108.7,32799.0,83.8197,83.8197,83.812,83.812,32799.0
2020-12-28 11:25:00,108.7,108.71,108.68,108.69,98075.0,83.812,83.8197,83.7966,83.8043,98075.0
2020-12-28 11:30:00,108.69,108.69,108.67,108.68,17736.0,83.8043,83.8043,83.7889,83.7966,17736.0
2020-12-28 11:35:00,108.68,108.68,108.66,108.67,32497.0,83.7966,83.7966,83.7812,83.7889,32497.0
2020-12-28 11:40:00,108.67,108.69,108.66,108.69,37018.0,83.7889,83.8043,83.7812,83.8043,37018.0
2020-12-28 11:45:00,108.7,108.7,108.69,108.7,8175.0,83.812,83.812,83.8043,83.812,8175.0
2020-12-28 11:50:00,108.69,108.7,108.68,108.7,38455.0,83.8043,83.812,83.7966,83.812,38455.0
2020-12-28 11:55:00,108.7,108.7,108.69,108.7,15095.0,83.812,83.812,83.8043,83.812,15095.0
2020-12-28 12:00:00,108.7,108.7,108.69,108.69,14810.0,83.812,83.812,83.8043,83.8043,14810.0
2020-12-28 12:05:00,108.69,108.7,108.69,108.7,18260.0,83.8043,83.812,83.8043,83.812,18260.0
2020-12-28 12:10:00,108.7,108.7,108.68,108.68,20101.0,83.812,83.812,83.7966,83.7966,20101.0
2020-12-28 12:15:00,108.68,108.71,108.66,108.7,96432.0,83.7966,83.8197,83.7812,83.812,96432.0
2020-12-28 12:20:00,108.7,108.7,108.69,108.7,14184.0,83.812,83.812,83.8043,83.812,14184.0
2020-12-28 12:25:00,108.7,108.71,108.69,108.7,23723.0,83.812,83.8197,83.8043,83.812,23723.0
2020-12-28 12:30:00,108.7,108.71,108.7,108.7,8415.0,83.812,83.8197,83.812,83.812,8415.0
2020-12-28 12:35:00,108.7,108.72,108.7,108.72,40358.0,83.812,83.8274,83.812,83.8274,40358.0
2020-12-28 12:40:00,108.72,108.72,108.71,108.72,8917.0,83.8274,83.8274,83.8197,83.8274,8917.0
2020-12-28 12:45:00,108.72,108.72,108.71,108.72,34102.0,83.8274,83.8274,83.8197,83.8274,34102.0
2020-12-28 12:50:00,108.72,108.72,108.71,108.72,17140.0,83.8274,83.8274,83.8197,83.8274,17140.0
2020-12-28 12:55:00,108.72,108.72,108.71,108.72,18699.0,83.8274,83.8274,83.8197,83.8274,18699.0
2020-12-28 13:00:00,108.72,108.72,108.71,108.71,15179.0,83.8274,83.8274,83.8197,83.8197,15179.0
2020-12-28 13:05:00,108.72,108.73,108.71,108.72,44014.0,83.8274,83.8351,83.8197,83.8274,44014.0
2020-12-28 13:10:00,108.72,108.73,108.71,108.72,38753.0,83.8274,83.8351,83.8197,83.8274,38753.0
2020-12-28 13:15:00,108.72,108.72,108.71,108.72,10620.0,83.8274,83.8274,83.8197,83.8274,10620.0
2020-12-28 13:20:00,108.72,108.72,108.69,108.69,48073.0,83.8274,83.8274,83.8043,83.8043,48073.0
2020-12-28 13:25:00,108.69,108.69,108.68,108.68,42815.0,83.8043,83.8043,83.7966,83.7966,42815.0
2020-12-28 13:30:00,108.69,108.71,108.68,108.7,50642.0,83.8043,83.8197,83.7966,83.812,50642.0
2020-12-28 13:35:00,108.69,108.7,108.69,108.69,11544.0,83.8043,83.812,83.8043,83.8043,11544.0
2020-12-28 13:40:00,108.7,108.7,108.66,108.69,80357.0,83.812,83.812,83.7812,83.8043,80357.0
2020-12-28 13:45:00,108.68,108.69,108.67,108.68,41718.0,83.7966,83.8043,83.7889,83.7966,41718.0
2020-12-28 13:50:00,108.68,108.68,108.65,108.67,22939.0,83.7966,83.7966,83.7735,83.7889,22939.0
2020-12-28 13:55:00,108.67,108.67,108.64,108.64,19033.0,83.7889,83.7889,83.7657,83.7657,19033.0
2020-12-28 14:00:00,108.64,108.65,108.64,108.65,14704.0,83.7657,83.7735,83.7657,83.7735,14704.0
2020-12-28 14:05:00,108.65,108.65,108.63,108.65,57821.0,83.7735,83.7735,83.758,83.7735,57821.0
2020-12-28 14:10:00,108.65,108.66,108.64,108.64,12819.0,83.7735,83.7812,83.7657,83.7657,12819.0
2020-12-28 14:15:00,108.65,108.65,108.64,108.64,13550.0,83.7735,83.7735,83.7657,83.7657,13550.0
2020-12-28 14:20:00,108.64,108.65,108.63,108.64,27675.0,83.7657,83.7735,83.758,83.7657,27675.0
2020-12-28 14:25:00,108.63,108.64,108.6,108.62,24445.0,83.758,83.7657,83.7349,83.7503,24445.0
2020-12-28 14:30:00,108.62,108.63,108.62,108.62,16675.0,83.7503,83.758,83.7503,83.7503,16675.0
2020-12-28 14:35:00,108.62,108.64,108.61,108.63,65647.0,83.7503,83.7657,83.7426,83.758,65647.0
2020-12-28 14:40:00,108.64,108.64,108.63,108.64,26671.0,83.7657,83.7657,83.758,83.7657,26671.0
2020-12-28 14:45:00,108.64,108.64,108.63,108.64,8488.0,83.7657,83.7657,83.758,83.7657,8488.0
2020-12-28 14:50:00,108.64,108.65,108.63,108.63,21518.0,83.7657,83.7735,83.758,83.758,21518.0
2020-12-28 14:55:00,108.63,108.63,108.61,108.61,20489.0,83.758,83.758,83.7426,83.7426,20489.0
2020-12-28 15:00:00,108.62,108.62,108.6,108.6,22059.0,83.7503,83.7503,83.7349,83.7349,22059.0
2020-12-28 15:05:00,108.6,108.62,108.6,108.6,76050.0,83.7349,83.7503,83.7349,83.7349,76050.0
2020-12-28 15:10:00,108.6,108.62,108.58,108.62,129726.0,83.7349,83.7503,83.7195,83.7503,129726.0
2020-12-28 15:15:00,108.62,108.63,108.59,108.61,63262.0,83.7503,83.758,83.7272,83.7426,63262.0
2020-12-28 15:20:00,108.62,108.64,108.6,108.61,313086.0,83.7503,83.7657,83.7349,83.7426,313086.0
2020-12-28 15:25:00,108.61,108.61,108.58,108.58,109892.0,83.7426,83.7426,83.7195,83.7195,109892.0
2020-12-28 15:30:00,108.58,108.6,108.57,108.57,69810.0,83.7195,83.7349,83.7118,83.7118,69810.0
2020-12-28 15:35:00,108.57,108.58,108.53,108.58,80032.0,83.7118,83.7195,83.6809,83.7195,80032.0
2020-12-28 15:40:00,108.58,108.6,108.56,108.6,82539.0,83.7195,83.7349,83.7041,83.7349,82539.0
2020-12-28 15:45:00,108.6,108.61,108.6,108.61,38990.0,83.7349,83.7426,83.7349,83.7426,38990.0
2020-12-28 15:50:00,108.61,108.61,108.59,108.59,60257.0,83.7426,83.7426,83.7272,83.7272,60257.0
2020-12-28 15:55:00,108.59,108.66,108.59,108.65,239673.0,83.7272,83.7812,83.7272,83.7735,239673.0
2020-12-29 09:30:00,108.82,108.9,108.81,108.88,39576.0,83.9045,83.9662,83.8968,83.9508,39576.0
2020-12-29 09:35:00,108.89,108.89,108.82,108.85,66437.0,83.9585,83.9585,83.9045,83.9277,66437.0
2020-12-29 09:40:00,108.85,108.85,108.81,108.82,90231.0,83.9277,83.9277,83.8968,83.9045,90231.0
2020-12-29 09:45:00,108.82,108.87,108.82,108.86,92581.0,83.9045,83.9431,83.9045,83.9354,92581.0
2020-12-29 09:50:00,108.85,108.85,108.81,108.81,53862.0,83.9277,83.9277,83.8968,83.8968,53862.0
2020-12-29 09:55:00,108.81,108.81,108.73,108.77,267221.0,83.8968,83.8968,83.8351,83.866,267221.0
2020-12-29 10:00:00,108.76,108.83,108.75,108.83,398011.0,83.8583,83.9122,83.8506,83.9122,398011.0
2020-12-29 10:05:00,108.82,108.82,108.79,108.8,184048.0,83.9045,83.9045,83.8814,83.8891,184048.0
2020-12-29 10:10:00,108.79,108.8,108.72,108.72,169997.0,83.8814,83.8891,83.8274,83.8274,169997.0
2020-12-29 10:15:00,108.72,108.76,108.71,108.75,178045.0,83.8274,83.8583,83.8197,83.8506,178045.0
2020-12-29 10:20:00,108.75,108.81,108.74,108.8,97833.0,83.8506,83.8968,83.8428,83.8891,97833.0
2020-12-29 10:25:00,108.79,108.79,108.75,108.75,105938.0,83.8814,83.8814,83.8506,83.8506,105938.0
2020-12-29 10:30:00,108.75,108.76,108.74,108.75,52073.0,83.8506,83.8583,83.8428,83.8506,52073.0
2020-12-29 10:35:00,108.75,108.79,108.75,108.78,151541.0,83.8506,83.8814,83.8506,83.8737,151541.0
2020-12-29 10:40:00,108.78,108.81,108.77,108.81,136325.0,83.8737,83.8968,83.866,83.8968,136325.0
2020-12-29 10:45:00,108.81,108.81,108.78,108.79,42778.0,83.8968,83.8968,83.8737,83.8814,42778.0
2020-12-29 10:50:00,108.78,108.78,108.75,108.76,30583.0,83.8737,83.8737,83.8506,83.8583,30583.0
2020-12-29 10:55:00,108.77,108.78,108.76,108.78,173142.0,83.866,83.8737,83.8583,83.8737,173142.0
2020-12-29 11:00:00,108.78,108.78,108.75,108.76,55298.0,83.8737,83.8737,83.8506,83.8583,55298.0
2020-12-29 11:05:00,108.76,108.77,108.74,108.76,22673.0,83.8583,83.866,83.8428,83.8583,22673.0
2020-12-29 11:10:00,108.76,108.76,108.74,108.75,35538.0,83.8583,83.8583,83.8428,83.8506,35538.0
2020-12-29 11:15:00,108.74,108.75,108.71,108.72,96342.0,83.8428,83.8506,83.8197,83.8274,96342.0
2020-12-29 11:20:00,108.71,108.73,108.71,108.72,57743.0,83.8197,83.8351,83.8197,83.8274,57743.0
2020-12-29 11:25:00,108.72,108.74,108.71,108.73,38544.0,83.8274,83.8428,83.8197,83.8351,38544.0
2020-12-29 11:30:00,108.73,108.74,108.71,108.72,476588.0,83.8351,83.8428,83.8197,83.8274,476588.0
2020-12-29 11:35:00,108.71,108.74,108.71,108.73,48574.0,83.8197,83.8428,83.8197,83.8351,48574.0
2020-12-29 11:40:00,108.72,108.73,108.7,108.71,29417.0,83.8274,83.8351,83.812,83.8197,29417.0
2020-12-29 11:45:00,108.72,108.72,108.68,108.69,49114.0,83.8274,83.8274,83.7966,83.8043,49114.0
2020-12-29 11:50:00,108.69,108.7,108.67,108.68,30019.0,83.8043,83.812,83.7889,83.7966,30019.0
2020-12-29 11:55:00,108.68,108.68,108.67,108.68,5624.0,83.7966,83.7966,83.7889,83.7966,5624.0
2020-12-29 12:00:00,108.68,108.69,108.67,108.68,12326.0,83.7966,83.8043,83.7889,83.7966,12326.0
2020-12-29 12:05:00,108.68,108.68,108.66,108.66,53881.0,83.7966,83.7966,83.7812,83.7812,53881.0
2020-12-29 12:10:00,108.66,108.66,108.64,108.64,33537.0,83.7812,83.7812,83.7657,83.7657,33537.0
2020-12-29 12:15:00,108.65,108.65,108.63,108.64,29968.0,83.7735,83.7735,83.758,83.7657,29968.0
2020-12-29 12:20:00,108.64,108.64,108.62,108.63,76220.0,83.7657,83.7657,83.7503,83.758,76220.0
2020-12-29 12:25:00,108.63,108.67,108.62,108.67,111619.0,83.758,83.7889,83.7503,83.7889,111619.0
2020-12-29 12:30:00,108.67,108.68,108.63,108.64,57703.0,83.7889,83.7966,83.758,83.7657,57703.0
2020-12-29 12:35:00,108.64,108.64,108.58,108.59,76502.0,83.7657,83.7657,83.7195,83.7272,76502.0
2020-12-29 12:40:00,108.58,108.64,108.58,108.62,46402.0,83.7195,83.7657,83.7195,83.7503,46402.0
2020-12-29 12:45:00,108.61,108.61,108.57,108.6,35004.0,83.7426,83.7426,83.7118,83.7349,35004.0
2020-12-29 12:50:00,108.59,108.6,108.56,108.57,25788.0,83.7272,83.7349,83.7041,83.7118,25788.0
2020-12-29 12:55:00,108.57,108.62,108.56,108.62,29510.0,83.7118,83.7503,83.7041,83.7503,29510.0
2020-12-29 13:00:00,108.62,108.62,108.6,108.6,14432.0,83.7503,83.7503,83.7349,83.7349,14432.0
2020-12-29 13:05:00,108.59,108.63,108.57,108.62,85238.0,83.7272,83.758,83.7118,83.7503,85238.0
2020-12-29 13:10:00,108.61,108.62,108.6,108.62,50604.0,83.7426,83.7503,83.7349,83.7503,50604.0
2020-12-29 13:15:00,108.62,108.64,108.62,108.63,12329.0,83.7503,83.7657,83.7503,83.758,12329.0
2020-12-29 13:20:00,108.63,108.65,108.62,108.63,14966.0,83.758,83.7735,83.7503,83.758,14966.0
2020-12-29 13:25:00,108.63,108.65,108.62,108.65,21970.0,83.758,83.7735,83.7503,83.7735,21970.0
2020-12-29 13:30:00,108.64,108.64,108.62,108.63,44915.0,83.7657,83.7657,83.7503,83.758,44915.0
2020-12-29 13:35:00,108.63,108.63,108.61,108.62,20329.0,83.758,83.758,83.7426,83.7503,20329.0
2020-12-29 13:40:00,108.62,108.63,108.61,108.63,19214.0,83.7503,83.758,83.7426,83.758,19214.0
2020-12-29 13:45:00,108.63,108.64,108.62,108.63,30413.0,83.758,83.7657,83.7503,83.758,30413.0
2020-12-29 13:50:00,108.63,108.66,108.62,108.66,67604.0,83.758,83.7812,83.7503,83.7812,67604.0
2020-12-29 13:55:00,108.66,108.67,108.64,108.65,52973.0,83.7812,83.7889,83.7657,83.7735,52973.0
2020-12-29 14:00:00,108.65,108.65,108.61,108.63,74374.0,83.7735,83.7735,83.7426,83.758,74374.0
2020-12-29 14:05:00,108.63,108.63,108.6,108.61,31648.0,83.758,83.758,83.7349,83.7426,31648.0
2020-12-29 14:10:00,108.61,108.62,108.59,108.6,74773.0,83.7426,83.7503,83.7272,83.7349,74773.0
2020-12-29 14:15:00,108.6,108.62,108.59,108.61,53667.0,83.7349,83.7503,83.7272,83.7426,53667.0
2020-12-29 14:20:00,108.61,108.63,108.61,108.62,122946.0,83.7426,83.758,83.7426,83.7503,122946.0
2020-12-29 14:25:00,108.61,108.62,108.6,108.61,143587.0,83.7426,83.7503,83.7349,83.7426,143587.0
2020-12-29 14:30:00,108.61,108.63,108.6,108.62,159502.0,83.7426,83.758,83.7349,83.7503,159502.0
2020-12-29 14:35:00,108.62,108.64,108.61,108.62,166449.0,83.7503,83.7657,83.7426,83.7503,166449.0
2020-12-29 14:40:00,108.63,108.63,108.61,108.62,25930.0,83.758,83.758,83.7426,83.7503,25930.0
2020-12-29 14:45:00,108.62,108.62,108.6,108.62,93083.0,83.7503,83.7503,83.7349,83.7503,93083.0
2020-12-29 14:50:00,108.62,108.66,108.62,108.63,59337.0,83.7503,83.7812,83.7503,83.758,59337.0
2020-12-29 14:55:00,108.63,108.63,108.6,108.6,53387.0,83.758,83.758,83.7349,83.7349,53387.0
2020-12-29 15:00:00,108.61,108.64,108.6,108.62,155598.0,83.7426,83.7657,83.7349,83.7503,155598.0
2020-12-29 15:05:00,108.62,108.63,108.58,108.61,77157.0,83.7503,83.758,83.7195,83.7426,77157.0
2020-12-29 15:10:00,108.61,108.64,108.61,108.64,25596.0,83.7426,83.7657,83.7426,83.7657,25596.0
2020-12-29 15:15:00,108.63,108.65,108.62,108.65,34159.0,83.758,83.7735,83.7503,83.7735,34159.0
2020-12-29 15:20:00,108.65,108.67,108.65,108.67,34006.0,83.7735,83.7889,83.7735,83.7889,34006.0
2020-12-29 15:25:00,108.67,108.67,108.66,108.67,20687.0,83.7889,83.7889,83.7812,83.7889,20687.0
2020-12-29 15:30:00,108.67,108.68,108.65,108.65,27908.0,83.7889,83.7966,83.7735,83.7735,27908.0
2020-12-29 15:35:00,108.66,108.66,108.64,108.66,82632.0,83.7812,83.7812,83.7657,83.7812,82632.0
2020-12-29 15:40:00,108.66,108.66,108.65,108.66,4077.0,83.7812,83.7812,83.7735,83.7812,4077.0
2020-12-29 15:45:00,108.66,108.66,108.64,108.65,56229.0,83.7812,83.7812,83.7657,83.7735,56229.0
2020-12-29 15:50:00,108.65,108.65,108.62,108.63,65317.0,83.7735,83.7735,83.7503,83.758,65317.0
2020-12-29 15:55:00,108.63,108.65,108.59,108.61,320225.0,83.758,83.7735,83.7272,83.7426,320225.0
2020-12-30 09:30:00,108.71,108.76,108.71,108.71,36606.0,83.8197,83.8583,83.8197,83.8197,36606.0
2020-12-30 09:35:00,108.71,108.74,108.7,108.73,46348.0,83.8197,83.8428,83.812,83.8351,46348.0
2020-12-30 09:40:00,108.73,108.75,108.72,108.74,55568.0,83.8351,83.8506,83.8274,83.8428,55568.0
2020-12-30 09:45:00,108.75,108.76,108.72,108.75,98793.0,83.8506,83.8583,83.8274,83.8506,98793.0
2020-12-30 09:50:00,108.75,108.75,108.74,108.75,23615.0,83.8506,83.8506,83.8428,83.8506,23615.0
2020-12-30 09:55:00,108.75,108.77,108.74,108.77,51292.0,83.8506,83.866,83.8428,83.866,51292.0
2020-12-30 10:00:00,108.77,108.79,108.77,108.78,30957.0,83.866,83.8814,83.866,83.8737,30957.0
2020-12-30 10:05:00,108.78,108.78,108.75,108.76,18112.0,83.8737,83.8737,83.8506,83.8583,18112.0
2020-12-30 10:10:00,108.76,108.76,108.73,108.74,34514.0,83.8583,83.8583,83.8351,83.8428,34514.0
2020-12-30 10:15:00,108.73,108.77,108.73,108.77,24972.0,83.8351,83.866,83.8351,83.866,24972.0
2020-12-30 10:20:00,108.77,108.8,108.76,108.8,28503.0,83.866,83.8891,83.8583,83.8891,28503.0
2020-12-30 10:25:00,108.8,108.8,108.78,108.79,16527.0,83.8891,83.8891,83.8737,83.8814,16527.0
2020-12-30 10:30:00,108.79,108.81,108.79,108.81,18743.0,83.8814,83.8968,83.8814,83.8968,18743.0
2020-12-30 10:35:00,108.8,108.81,108.74,108.76,50688.0,83.8891,83.8968,83.8428,83.8583,50688.0
2020-12-30 10:40:00,108.76,108.78,108.75,108.78,15088.0,83.8583,83.8737,83.8506,83.8737,15088.0
2020-12-30 10:45:00,108.78,108.81,108.77,108.81,23544.0,83.8737,83.8968,83.866,83.8968,23544.0
2020-12-30 10:50:00,108.8,108.81,108.78,108.79,13727.0,83.8891,83.8968,83.8737,83.8814,13727.0
2020-12-30 10:55:00,108.78,108.79,108.77,108.79,14865.0,83.8737,83.8814,83.866,83.8814,14865.0
2020-12-30 11:00:00,108.79,108.79,108.78,108.79,12871.0,83.8814,83.8814,83.8737,83.8814,12871.0
2020-12-30 11:05:00,108.78,108.8,108.78,108.79,18408.0,83.8737,83.8891,83.8737,83.8814,18408.0
2020-12-30 11:10:00,108.79,108.79,108.77,108.79,24917.0,83.8814,83.8814,83.866,83.8814,24917.0
2020-12-30 11:15:00,108.79,108.81,108.79,108.81,14277.0,83.8814,83.8968,83.8814,83.8968,14277.0
2020-12-30 11:20:00,108.81,108.82,108.81,108.82,12532.0,83.8968,83.9045,83.8968,83.9045,12532.0
2020-12-30 11:25:00,108.82,108.82,108.8,108.8,23168.0,83.9045,83.9045,83.8891,83.8891,23168.0
2020-12-30 11:30:00,108.8,108.81,108.79,108.81,24840.0,83.8891,83.8968,83.8814,83.8968,24840.0
2020-12-30 11:35:00,108.81,108.84,108.81,108.83,44839.0,83.8968,83.92,83.8968,83.9122,44839.0
2020-12-30 11:40:00,108.83,108.84,108.82,108.83,9873.0,83.9122,83.92,83.9045,83.9122,9873.0
2020-12-30 11:45:00,108.84,108.84,108.82,108.82,18640.0,83.92,83.92,83.9045,83.9045,18640.0
2020-12-30 11:50:00,108.83,108.84,108.82,108.84,8982.0,83.9122,83.92,83.9045,83.92,8982.0
2020-12-30 11:55:00,108.84,108.84,108.83,108.84,7717.0,83.92,83.92,83.9122,83.92,7717.0
2020-12-30 12:00:00,108.84,108.85,108.83,108.85,35324.0,83.92,83.9277,83.9122,83.9277,35324.0
2020-12-30 12:05:00,108.85,108.85,108.84,108.84,17556.0,83.9277,83.9277,83.92,83.92,17556.0
2020-12-30 12:10:00,108.84,108.85,108.84,108.84,7378.0,83.92,83.9277,83.92,83.92,7378.0
2020-12-30 12:15:00,108.85,108.89,108.84,108.89,52168.0,83.9277,83.9585,83.92,83.9585,52168.0
2020-12-30 12:20:00,108.89,108.89,108.88,108.89,18301.0,83.9585,83.9585,83.9508,83.9585,18301.0
2020-12-30 12:25:00,108.89,108.9,108.88,108.89,12231.0,83.9585,83.9662,83.9508,83.9585,12231.0
2020-12-30 12:30:00,108.9,108.9,108.88,108.89,23868.0,83.9662,83.9662,83.9508,83.9585,23868.0
2020-12-30 12:35:00,108.89,108.89,108.88,108.89,15968.0,83.9585,83.9585,83.9508,83.9585,15968.0
2020-12-30 12:40:00,108.89,108.89,108.87,108.88,54138.0,83.9585,83.9585,83.9431,83.9508,54138.0
2020-12-30 12:45:00,108.88,108.88,108.84,108.86,60091.0,83.9508,83.9508,83.92,83.9354,60091.0
2020-12-30 12:50:00,108.86,108.86,108.84,108.84,48429.0,83.9354,83.9354,83.92,83.92,48429.0
2020-12-30 12:55:00,108.84,108.85,108.83,108.84,81785.0,83.92,83.9277,83.9122,83.92,81785.0
2020-12-30 13:00:00,108.84,108.86,108.83,108.86,22752.0,83.92,83.9354,83.9122,83.9354,22752.0
2020-12-30 13:05:00,108.86,108.86,108.85,108.86,21459.0,83.9354,83.9354,83.9277,83.9354,21459.0
2020-12-30 13:10:00,108.86,108.87,108.85,108.86,82023.0,83.9354,83.9431,83.9277,83.9354,82023.0
2020-12-30 13:15:00,108.85,108.86,108.85,108.86,9522.0,83.9277,83.9354,83.9277,83.9354,9522.0
2020-12-30 13:20:00,108.86,108.86,108.85,108.86,14983.0,83.9354,83.9354,83.9277,83.9354,14983.0
2020-12-30 13:25:00,108.86,108.86,108.85,108.86,13385.0,83.9354,83.9354,83.9277,83.9354,13385.0
2020-12-30 13:30:00,108.85,108.86,108.84,108.84,27859.0,83.9277,83.9354,83.92,83.92,27859.0
2020-12-30 13:35:00,108.85,108.85,108.83,108.83,27790.0,83.9277,83.9277,83.9122,83.9122,27790.0
2020-12-30 13:40:00,108.83,108.84,108.83,108.84,14457.0,83.9122,83.92,83.9122,83.92,14457.0
2020-12-30 13:45:00,108.84,108.86,108.84,108.86,31706.0,83.92,83.9354,83.92,83.9354,31706.0
2020-12-30 13:50:00,108.86,108.86,108.85,108.86,10398.0,83.9354,83.9354,83.9277,83.9354,10398.0
2020-12-30 13:55:00,108.86,108.86,108.84,108.84,15480.0,83.9354,83.9354,83.92,83.92,15480.0
2020-12-30 14:00:00,108.84,108.85,108.84,108.84,8156.0,83.92,83.9277,83.92,83.92,8156.0
2020-12-30 14:05:00,108.84,108.85,108.84,108.84,5788.0,83.92,83.9277,83.92,83.92,5788.0
2020-12-30 14:10:00,108.84,108.85,108.82,108.83,23416.0,83.92,83.9277,83.9045,83.9122,23416.0
2020-12-30 14:15:00,108.83,108.83,108.81,108.82,10376.0,83.9122,83.9122,83.8968,83.9045,10376.0
2020-12-30 14:20:00,108.82,108.86,108.81,108.85,31949.0,83.9045,83.9354,83.8968,83.9277,31949.0
2020-12-30 14:25:00,108.85,108.86,108.84,108.85,9401.0,83.9277,83.9354,83.92,83.9277,9401.0
2020-12-30 14:30:00,108.84,108.85,108.82,108.83,12725.0,83.92,83.9277,83.9045,83.9122,12725.0
2020-12-30 14:35:00,108.83,108.83,108.82,108.83,16943.0,83.9122,83.9122,83.9045,83.9122,16943.0
2020-12-30 14:40:00,108.83,108.84,108.82,108.82,23476.0,83.9122,83.92,83.9045,83.9045,23476.0
2020-12-30 14:45:00,108.82,108.82,108.8,108.81,25740.0,83.9045,83.9045,83.8891,83.8968,25740.0
2020-12-30 14:50:00,108.81,108.81,108.79,108.8,28118.0,83.8968,83.8968,83.8814,83.8891,28118.0
2020-12-30 14:55:00,108.79,108.79,108.76,108.78,84391.0,83.8814,83.8814,83.8583,83.8737,84391.0
2020-12-30 15:00:00,108.78,108.81,108.77,108.81,84856.0,83.8737,83.8968,83.866,83.8968,84856.0
2020-12-30 15:05:00,108.81,108.81,108.79,108.81,61876.0,83.8968,83.8968,83.8814,83.8968,61876.0
2020-12-30 15:10:00,108.81,108.81,108.79,108.81,63106.0,83.8968,83.8968,83.8814,83.8968,63106.0
2020-12-30 15:15:00,108.81,108.81,108.79,108.8,40713.0,83.8968,83.8968,83.8814,83.8891,40713.0
2020-12-30 15:20:00,108.8,108.8,108.78,108.79,56406.0,83.8891,83.8891,83.8737,83.8814,56406.0
2020-12-30 15:25:00,108.78,108.8,108.78,108.79,52989.0,83.8737,83.8891,83.8737,83.8814,52989.0
2020-12-30 15:30:00,108.79,108.82,108.79,108.82,60299.0,83.8814,83.9045,83.8814,83.9045,60299.0
2020-12-30 15:35:00,108.82,108.82,108.81,108.82,8732.0,83.9045,83.9045,83.8968,83.9045,8732.0
2020-12-30 15:40:00,108.82,108.83,108.81,108.81,31183.0,83.9045,83.9122,83.8968,83.8968,31183.0
2020-12-30 15:45:00,108.82,108.82,108.8,108.81,79435.0,83.9045,83.9045,83.8891,83.8968,79435.0
2020-12-30 15:50:00,108.81,108.83,108.79,108.79,115806.0,83.8968,83.9122,83.8814,83.8814,115806.0
2020-12-30 15:55:00,108.79,108.83,108.78,108.82,256954.0,83.8814,83.9122,83.8737,83.9045,256954.0
2020-12-31 09:30:00,108.82,108.87,108.78,108.8,88464.0,83.9045,83.9431,83.8737,83.8891,88464.0
2020-12-31 09:35:00,108.81,108.83,108.79,108.83,75897.0,83.8968,83.9122,83.8814,83.9122,75897.0
2020-12-31 09:40:00,108.83,108.84,108.81,108.84,142586.0,83.9122,83.92,83.8968,83.92,142586.0
2020-12-31 09:45:00,108.84,108.86,108.83,108.84,22608.0,83.92,83.9354,83.9122,83.92,22608.0
2020-12-31 09:50:00,108.83,108.86,108.82,108.85,35817.0,83.9122,83.9354,83.9045,83.9277,35817.0
2020-12-31 09:55:00,108.85,108.87,108.84,108.87,110377.0,83.9277,83.9431,83.92,83.9431,110377.0
2020-12-31 10:00:00,108.87,108.9,108.85,108.89,162092.0,83.9431,83.9662,83.9277,83.9585,162092.0
2020-12-31 10:05:00,108.88,108.89,108.85,108.86,60217.0,83.9508,83.9585,83.9277,83.9354,60217.0
2020-12-31 10:10:00,108.86,108.88,108.85,108.88,18928.0,83.9354,83.9508,83.9277,83.9508,18928.0
2020-12-31 10:15:00,108.88,108.89,108.86,108.89,18970.0,83.9508,83.9585,83.9354,83.9585,18970.0
2020-12-31 10:20:00,108.89,108.89,108.88,108.89,2850.0,83.9585,83.9585,83.9508,83.9585,2850.0
2020-12-31 10:25:00,108.88,108.88,108.86,108.86,9160.0,83.9508,83.9508,83.9354,83.9354,9160.0
2020-12-31 10:30:00,108.87,108.87,108.86,108.87,11044.0,83.9431,83.9431,83.9354,83.9431,11044.0
2020-12-31 10:35:00,108.86,108.87,108.85,108.86,23479.0,83.9354,83.9431,83.9277,83.9354,23479.0
2020-12-31 10:40:00,108.87,108.87,108.85,108.86,9971.0,83.9431,83.9431,83.9277,83.9354,9971.0
2020-12-31 10:45:00,108.85,108.88,108.85,108.86,29956.0,83.9277,83.9508,83.9277,83.9354,29956.0
2020-12-31 10:50:00,108.86,108.87,108.85,108.87,6405.0,83.9354,83.9431,83.9277,83.9431,6405.0
2020-12-31 10:55:00,108.87,108.88,108.86,108.87,56260.0,83.9431,83.9508,83.9354,83.9431,56260.0
2020-12-31 11:00:00,108.87,108.89,108.87,108.88,8331.0,83.9431,83.9585,83.9431,83.9508,8331.0
2020-12-31 11:05:00,108.88,108.89,108.87,108.87,31976.0,83.9508,83.9585,83.9431,83.9431,31976.0
2020-12-31 11:10:00,108.86,108.88,108.85,108.88,33994.0,83.9354,83.9508,83.9277,83.9508,33994.0
2020-12-31 11:15:00,108.88,108.9,108.87,108.9,33697.0,83.9508,83.9662,83.9431,83.9662,33697.0
2020-12-31 11:20:00,108.9,108.9,108.87,108.88,139730.0,83.9662,83.9662,83.9431,83.9508,139730.0
2020-12-31 11:25:00,108.88,108.88,108.86,108.87,4605.0,83.9508,83.9508,83.9354,83.9431,4605.0
2020-12-31 11:30:00,108.87,108.87,108.85,108.85,5992.0,83.9431,83.9431,83.9277,83.9277,5992.0
2020-12-31 11:35:00,108.86,108.86,108.84,108.84,2875.0,83.9354,83.9354,83.92,83.92,2875.0
2020-12-31 11:40:00,108.85,108.86,108.84,108.85,69584.0,83.9277,83.9354,83.92,83.9277,69584.0
2020-12-31 11:45:00,108.85,108.86,108.83,108.84,27036.0,83.9277,83.9354,83.9122,83.92,27036.0
2020-12-31 11:50:00,108.84,108.85,108.83,108.83,4069.0,83.92,83.9277,83.9122,83.9122,4069.0
2020-12-31 11:55:00,108.83,108.84,108.82,108.84,11732.0,83.9122,83.92,83.9045,83.92,11732.0
2020-12-31 12:00:00,108.84,108.84,108.83,108.84,1164.0,83.92,83.92,83.9122,83.92,1164.0
2020-12-31 12:05:00,108.84,108.85,108.84,108.84,17724.0,83.92,83.9277,83.92,83.92,17724.0
2020-12-31 12:10:00,108.84,108.85,108.84,108.84,1387.0,83.92,83.9277,83.92,83.92,1387.0
2020-12-31 12:15:00,108.84,108.85,108.83,108.85,70320.0,83.92,83.9277,83.9122,83.9277,70320.0
2020-12-31 12:20:00,108.85,108.85,108.84,108.85,12882.0,83.9277,83.9277,83.92,83.9277,12882.0
2020-12-31 12:25:00,108.85,108.87,108.84,108.86,79629.0,83.9277,83.9431,83.92,83.9354,79629.0
2020-12-31 12:30:00,108.86,108.86,108.85,108.86,17698.0,83.9354,83.9354,83.9277,83.9354,17698.0
2020-12-31 12:35:00,108.86,108.86,108.84,108.85,12171.0,83.9354,83.9354,83.92,83.9277,12171.0
2020-12-31 12:40:00,108.84,108.85,108.84,108.85,29362.0,83.92,83.9277,83.92,83.9277,29362.0
2020-12-31 12:45:00,108.85,108.86,108.84,108.84,49960.0,83.9277,83.9354,83.92,83.92,49960.0
2020-12-31 12:50:00,108.85,108.85,108.84,108.85,1947.0,83.9277,83.9277,83.92,83.9277,1947.0
2020-12-31 12:55:00,108.85,108.85,108.84,108.84,15045.0,83.9277,83.9277,83.92,83.92,15045.0
2020-12-31 13:00:00,108.84,108.85,108.84,108.84,83460.0,83.92,83.9277,83.92,83.92,83460.0
2020-12-31 13:05:00,108.85,108.85,108.84,108.84,31317.0,83.9277,83.9277,83.92,83.92,31317.0
2020-12-31 13:10:00,108.83,108.84,108.83,108.84,22579.0,83.9122,83.92,83.9122,83.92,22579.0
2020-12-31 13:15:00,108.84,108.84,108.83,108.84,1550.0,83.92,83.92,83.9122,83.92,1550.0
2020-12-31 13:20:00,108.83,108.84,108.83,108.84,9660.0,83.9122,83.92,83.9122,83.92,9660.0
2020-12-31 13:25:00,108.83,108.84,108.82,108.83,20794.0,83.9122,83.92,83.9045,83.9122,20794.0
2020-12-31 13:30:00,108.83,108.83,108.82,108.83,3076.0,83.9122,83.9122,83.9045,83.9122,3076.0
2020-12-31 13:35:00,108.83,108.83,108.82,108.82,32337.0,83.9122,83.9122,83.9045,83.9045,32337.0
2020-12-31 13:40:00,108.82,108.83,108.81,108.83,41209.0,83.9045,83.9122,83.8968,83.9122,41209.0
2020-12-31 13:45:00,108.83,108.83,108.81,108.82,12584.0,83.9122,83.9122,83.8968,83.9045,12584.0
2020-12-31 13:50:00,108.81,108.82,108.79,108.79,18252.0,83.8968,83.9045,83.8814,83.8814,18252.0
2020-12-31 13:55:00,108.79,108.82,108.79,108.81,35931.0,83.8814,83.9045,83.8814,83.8968,35931.0
2020-12-31 14:00:00,108.82,108.82,108.8,108.81,100425.0,83.9045,83.9045,83.8891,83.8968,100425.0
2020-12-31 14:05:00,108.81,108.81,108.78,108.79,49592.0,83.8968,83.8968,83.8737,83.8814,49592.0
2020-12-31 14:10:00,108.79,108.83,108.79,108.82,17023.0,83.8814,83.9122,83.8814,83.9045,17023.0
2020-12-31 14:15:00,108.82,108.84,108.82,108.84,24570.0,83.9045,83.92,83.9045,83.92,24570.0
2020-12-31 14:20:00,108.84,108.85,108.83,108.84,16965.0,83.92,83.9277,83.9122,83.92,16965.0
2020-12-31 14:25:00,108.84,108.87,108.83,108.86,39102.0,83.92,83.9431,83.9122,83.9354,39102.0
2020-12-31 14:30:00,108.86,108.87,108.85,108.86,88019.0,83.9354,83.9431,83.9277,83.9354,88019.0
2020-12-31 14:35:00,108.86,108.86,108.85,108.85,24915.0,83.9354,83.9354,83.9277,83.9277,24915.0
2020-12-31 14:40:00,108.86,108.87,108.85,108.87,35014.0,83.9354,83.9431,83.9277,83.9431,35014.0
2020-12-31 14:45:00,108.87,108.87,108.86,108.87,7217.0,83.9431,83.9431,83.9354,83.9431,7217.0
2020-12-31 14:50:00,108.87,108.87,108.83,108.84,134233.0,83.9431,83.9431,83.9122,83.92,134233.0
2020-12-31 14:55:00,108.83,108.83,108.8,108.81,8222.0,83.9122,83.9122,83.8891,83.8968,8222.0
2020-12-31 15:00:00,108.81,108.82,108.81,108.82,15030.0,83.8968,83.9045,83.8968,83.9045,15030.0
2020-12-31 15:05:00,108.82,108.88,108.82,108.88,35984.0,83.9045,83.9508,83.9045,83.9508,35984.0
2020-12-31 15:10:00,108.88,108.92,108.81,108.92,50313.0,83.9508,83.9816,83.8968,83.9816,50313.0
2020-12-31 15:15:00,108.92,108.97,108.81,108.95,86619.0,83.9816,84.0202,83.8968,84.0048,86619.0
2020-12-31 15:20:00,108.95,108.96,108.93,108.96,31939.0,84.0048,84.0125,83.9893,84.0125,31939.0
2020-12-31 15:25:00,108.95,108.97,108.95,108.95,16582.0,84.0048,84.0202,84.0048,84.0048,16582.0
2020-12-31 15:30:00,108.95,108.96,108.92,108.93,45625.0,84.0048,84.0125,83.9816,83.9893,45625.0
2020-12-31 15:35:00,108.93,108.96,108.92,108.94,59318.0,83.9893,84.0125,83.9816,83.9971,59318.0
2020-12-31 15:40:00,108.94,108.96,108.92,108.94,47110.0,83.9971,84.0125,83.9816,83.9971,47110.0
2020-12-31 15:45:00,108.93,108.97,108.92,108.94,92992.0,83.9893,84.0202,83.9816,83.9971,92992.0
2020-12-31 15:50:00,108.94,108.99,108.94,108.95,54804.0,83.9971,84.0356,83.9971,84.0048,54804.0
2020-12-31 15:55:00,108.95,108.97,108.93,108.94,180115.0,84.0048,84.0202,83.9893,83.9971,180115.0
2021-01-04 09:30:00,109.01,109.04,108.87,108.88,135794.0,84.051,84.0742,83.9431,83.9508,135794.0
2021-01-04 09:35:00,108.88,108.9,108.78,108.79,114798.0,83.9508,83.9662,83.8737,83.8814,114798.0
2021-01-04 09:40:00,108.78,108.83,108.76,108.83,74978.0,83.8737,83.9122,83.8583,83.9122,74978.0
2021-01-04 09:45:00,108.82,108.83,108.8,108.81,79731.0,83.9045,83.9122,83.8891,83.8968,79731.0
2021-01-04 09:50:00,108.81,108.81,108.74,108.79,112690.0,83.8968,83.8968,83.8428,83.8814,112690.0
2021-01-04 09:55:00,108.8,108.81,108.76,108.76,94956.0,83.8891,83.8968,83.8583,83.8583,94956.0
2021-01-04 10:00:00,108.77,108.79,108.73,108.74,97359.0,83.866,83.8814,83.8351,83.8428,97359.0
2021-01-04 10:05:00,108.75,108.75,108.66,108.66,95058.0,83.8506,83.8506,83.7812,83.7812,95058.0
2021-01-04 10:10:00,108.66,108.67,108.64,108.65,46347.0,83.7812,83.7889,83.7657,83.7735,46347.0
2021-01-04 10:15:00,108.64,108.66,108.62,108.63,41476.0,83.7657,83.7812,83.7503,83.758,41476.0
2021-01-04 10:20:00,108.63,108.64,108.61,108.62,65101.0,83.758,83.7657,83.7426,83.7503,65101.0
2021-01-04 10:25:00,108.61,108.63,108.6,108.61,58937.0,83.7426,83.758,83.7349,83.7426,58937.0
2021-01-04 10:30:00,108.62,108.62,108.6,108.61,65304.0,83.7503,83.7503,83.7349,83.7426,65304.0
2021-01-04 10:35:00,108.61,108.61,108.56,108.57,113355.0,83.7426,83.7426,83.7041,83.7118,113355.0
2021-01-04 10:40:00,108.57,108.64,108.56,108.6,236450.0,83.7118,83.7657,83.7041,83.7349,236450.0
2021-01-04 10:45:00,108.6,108.6,108.52,108.53,199459.0,83.7349,83.7349,83.6732,83.6809,199459.0
2021-01-04 10:50:00,108.52,108.53,108.46,108.47,177482.0,83.6732,83.6809,83.627,83.6347,177482.0
2021-01-04 10:55:00,108.47,108.5,108.45,108.48,132471.0,83.6347,83.6578,83.6192,83.6424,132471.0
2021-01-04 11:00:00,108.47,108.51,108.4,108.43,248627.0,83.6347,83.6655,83.5807,83.6038,248627.0
2021-01-04 11:05:00,108.43,108.46,108.37,108.39,298857.0,83.6038,83.627,83.5576,83.573,298857.0
2021-01-04 11:10:00,108.38,108.46,108.37,108.46,138402.0,83.5653,83.627,83.5576,83.627,138402.0
2021-01-04 11:15:00,108.46,108.5,108.44,108.5,91325.0,83.627,83.6578,83.6115,83.6578,91325.0
2021-01-04 11:20:00,108.49,108.49,108.44,108.45,109491.0,83.6501,83.6501,83.6115,83.6192,109491.0
2021-01-04 11:25:00,108.45,108.5,108.44,108.49,29196.0,83.6192,83.6578,83.6115,83.6501,29196.0
2021-01-04 11:30:00,108.48,108.53,108.44,108.53,108093.0,83.6424,83.6809,83.6115,83.6809,108093.0
2021-01-04 11:35:00,108.54,108.54,108.5,108.5,54112.0,83.6886,83.6886,83.6578,83.6578,54112.0
2021-01-04 11:40:00,108.5,108.5,108.45,108.45,116864.0,83.6578,83.6578,83.6192,83.6192,116864.0
2021-01-04 11:45:00,108.46,108.47,108.44,108.47,60885.0,83.627,83.6347,83.6115,83.6347,60885.0
2021-01-04 11:50:00,108.47,108.5,108.44,108.45,102363.0,83.6347,83.6578,83.6115,83.6192,102363.0
2021-01-04 11:55:00,108.45,108.47,108.43,108.45,168378.0,83.6192,83.6347,83.6038,83.6192,168378.0
2021-01-04 12:00:00,108.45,108.49,108.43,108.44,124600.0,83.6192,83.6501,83.6038,83.6115,124600.0
2021-01-04 12:05:00,108.45,108.47,108.42,108.43,111430.0,83.6192,83.6347,83.5961,83.6038,111430.0
2021-01-04 12:10:00,108.43,108.43,108.36,108.41,191881.0,83.6038,83.6038,83.5499,83.5884,191881.0
2021-01-04 12:15:00,108.41,108.47,108.39,108.47,131520.0,83.5884,83.6347,83.573,83.6347,131520.0
2021-01-04 12:20:00,108.46,108.52,108.45,108.52,54251.0,83.627,83.6732,83.6192,83.6732,54251.0
2021-01-04 12:25:00,108.51,108.53,108.49,108.53,26355.0,83.6655,83.6809,83.6501,83.6809,26355.0
2021-01-04 12:30:00,108.53,108.53,108.46,108.5,24483.0,83.6809,83.6809,83.627,83.6578,24483.0
2021-01-04 12:35:00,108.48,108.49,108.45,108.46,67466.0,83.6424,83.6501,83.6192,83.627,67466.0
2021-01-04 12:40:00,108.46,108.47,108.44,108.44,70003.0,83.627,83.6347,83.6115,83.6115,70003.0
2021-01-04 12:45:00,108.43,108.43,108.39,108.41,86489.0,83.6038,83.6038,83.573,83.5884,86489.0
2021-01-04 12:50:00,108.4,108.48,108.39,108.47,26706.0,83.5807,83.6424,83.573,83.6347,26706.0
2021-01-04 12:55:00,108.48,108.51,108.48,108.49,51000.0,83.6424,83.6655,83.6424,83.6501,51000.0
2021-01-04 13:00:00,108.49,108.52,108.48,108.52,117711.0,83.6501,83.6732,83.6424,83.6732,117711.0
2021-01-04 13:05:00,108.52,108.53,108.49,108.52,31156.0,83.6732,83.6809,83.6501,83.6732,31156.0
2021-01-04 13:10:00,108.53,108.57,108.52,108.56,50628.0,83.6809,83.7118,83.6732,83.7041,50628.0
2021-01-04 13:15:00,108.56,108.58,108.56,108.57,30322.0,83.7041,83.7195,83.7041,83.7118,30322.0
2021-01-04 13:20:00,108.58,108.58,108.55,108.58,41290.0,83.7195,83.7195,83.6963,83.7195,41290.0
2021-01-04 13:25:00,108.58,108.61,108.57,108.59,32162.0,83.7195,83.7426,83.7118,83.7272,32162.0
2021-01-04 13:30:00,108.58,108.58,108.52,108.52,71129.0,83.7195,83.7195,83.6732,83.6732,71129.0
2021-01-04 13:35:00,108.53,108.55,108.53,108.54,35328.0,83.6809,83.6963,83.6809,83.6886,35328.0
2021-01-04 13:40:00,108.54,108.56,108.49,108.51,43038.0,83.6886,83.7041,83.6501,83.6655,43038.0
2021-01-04 13:45:00,108.51,108.54,108.51,108.54,25847.0,83.6655,83.6886,83.6655,83.6886,25847.0
2021-01-04 13:50:00,108.54,108.59,108.53,108.59,6790.0,83.6886,83.7272,83.6809,83.7272,6790.0
2021-01-04 13:55:00,108.57,108.6,108.57,108.58,9519.0,83.7118,83.7349,83.7118,83.7195,9519.0
2021-01-04 14:00:00,108.58,108.58,108.54,108.57,63312.0,83.7195,83.7195,83.6886,83.7118,63312.0
2021-01-04 14:05:00,108.58,108.59,108.55,108.55,51983.0,83.7195,83.7272,83.6963,83.6963,51983.0
2021-01-04 14:10:00,108.55,108.59,108.54,108.57,121459.0,83.6963,83.7272,83.6886,83.7118,121459.0
2021-01-04 14:15:00,108.57,108.58,108.55,108.58,59656.0,83.7118,83.7195,83.6963,83.7195,59656.0
2021-01-04 14:20:00,108.58,108.63,108.58,108.62,21196.0,83.7195,83.758,83.7195,83.7503,21196.0
2021-01-04 14:25:00,108.61,108.62,108.58,108.59,14310.0,83.7426,83.7503,83.7195,83.7272,14310.0
2021-01-04 14:30:00,108.58,108.58,108.54,108.54,56859.0,83.7195,83.7195,83.6886,83.6886,56859.0
2021-01-04 14:35:00,108.55,108.59,108.53,108.57,21544.0,83.6963,83.7272,83.6809,83.7118,21544.0
2021-01-04 14:40:00,108.57,108.59,108.55,108.57,11865.0,83.7118,83.7272,83.6963,83.7118,11865.0
2021-01-04 14:45:00,108.57,108.59,108.56,108.56,12476.0,83.7118,83.7272,83.7041,83.7041,12476.0
2021-01-04 14:50:00,108.57,108.61,108.56,108.59,32857.0,83.7118,83.7426,83.7041,83.7272,32857.0
2021-01-04 14:55:00,108.59,108.69,108.59,108.68,76524.0,83.7272,83.8043,83.7272,83.7966,76524.0
2021-01-04 15:00:00,108.68,108.69,108.59,108.61,129830.0,83.7966,83.8043,83.7272,83.7426,129830.0
2021-01-04 15:05:00,108.61,108.67,108.61,108.64,75225.0,83.7426,83.7889,83.7426,83.7657,75225.0
2021-01-04 15:10:00,108.65,108.68,108.64,108.67,88429.0,83.7735,83.7966,83.7657,83.7889,88429.0
2021-01-04 15:15:00,108.67,108.67,108.63,108.63,26538.0,83.7889,83.7889,83.758,83.758,26538.0
2021-01-04 15:20:00,108.64,108.66,108.63,108.63,44976.0,83.7657,83.7812,83.758,83.758,44976.0
2021-01-04 15:25:00,108.63,108.66,108.62,108.64,14103.0,83.758,83.7812,83.7503,83.7657,14103.0
2021-01-04 15:30:00,108.65,108.68,108.61,108.67,114269.0,83.7735,83.7966,83.7426,83.7889,114269.0
2021-01-04 15:35:00,108.67,108.71,108.65,108.71,93406.0,83.7889,83.8197,83.7735,83.8197,93406.0
2021-01-04 15:40:00,108.71,108.76,108.7,108.74,49413.0,83.8197,83.8583,83.812,83.8428,49413.0
2021-01-04 15:45:00,108.73,108.79,108.73,108.78,76435.0,83.8351,83.8814,83.8351,83.8737,76435.0
2021-01-04 15:50:00,108.79,108.79,108.7,108.7,237539.0,83.8814,83.8814,83.812,83.812,237539.0
2021-01-04 15:55:00,108.7,108.71,108.64,108.66,508791.0,83.812,83.8197,83.7657,83.7812,508791.0
2021-01-05 09:30:00,108.52,108.58,108.52,108.58,102551.0,83.6732,83.7195,83.6732,83.7195,102551.0
2021-01-05 09:35:00,108.58,108.65,108.57,108.63,63775.0,83.7195,83.7735,83.7118,83.758,63775.0
2021-01-05 09:40:00,108.63,108.68,108.63,108.65,70536.0,83.758,83.7966,83.758,83.7735,70536.0
2021-01-05 09:45:00,108.66,108.66,108.58,108.59,92506.0,83.7812,83.7812,83.7195,83.7272,92506.0
2021-01-05 09:50:00,108.59,108.6,108.55,108.55,45986.0,83.7272,83.7349,83.6963,83.6963,45986.0
2021-01-05 09:55:00,108.56,108.56,108.54,108.54,37245.0,83.7041,83.7041,83.6886,83.6886,37245.0
2021-01-05 10:00:00,108.55,108.67,108.55,108.66,102376.0,83.6963,83.7889,83.6963,83.7812,102376.0
2021-01-05 10:05:00,108.66,108.67,108.6,108.61,112058.0,83.7812,83.7889,83.7349,83.7426,112058.0
2021-01-05 10:10:00,108.6,108.65,108.6,108.62,51090.0,83.7349,83.7735,83.7349,83.7503,51090.0
2021-01-05 10:15:00,108.63,108.66,108.58,108.6,167579.0,83.758,83.7812,83.7195,83.7349,167579.0
2021-01-05 10:20:00,108.6,108.68,108.6,108.67,93245.0,83.7349,83.7966,83.7349,83.7889,93245.0
2021-01-05 10:25:00,108.67,108.71,108.66,108.69,98591.0,83.7889,83.8197,83.7812,83.8043,98591.0
2021-01-05 10:30:00,108.69,108.71,108.65,108.7,119042.0,83.8043,83.8197,83.7735,83.812,119042.0
2021-01-05 10:35:00,108.7,108.72,108.67,108.69,48323.0,83.812,83.8274,83.7889,83.8043,48323.0
2021-01-05 10:40:00,108.69,108.69,108.59,108.61,193371.0,83.8043,83.8043,83.7272,83.7426,193371.0
2021-01-05 10:45:00,108.61,108.65,108.6,108.65,71792.0,83.7426,83.7735,83.7349,83.7735,71792.0
2021-01-05 10:50:00,108.65,108.71,108.63,108.69,168724.0,83.7735,83.8197,83.758,83.8043,168724.0
2021-01-05 10:55:00,108.68,108.7,108.63,108.64,109528.0,83.7966,83.812,83.758,83.7657,109528.0
2021-01-05 11:00:00,108.64,108.68,108.63,108.67,50133.0,83.7657,83.7966,83.758,83.7889,50133.0
2021-01-05 11:05:00,108.67,108.68,108.62,108.63,41335.0,83.7889,83.7966,83.7503,83.758,41335.0
2021-01-05 11:10:00,108.63,108.66,108.61,108.62,64636.0,83.758,83.7812,83.7426,83.7503,64636.0
2021-01-05 11:15:00,108.61,108.61,108.57,108.6,80537.0,83.7426,83.7426,83.7118,83.7349,80537.0
2021-01-05 11:20:00,108.6,108.63,108.6,108.62,24161.0,83.7349,83.758,83.7349,83.7503,24161.0
2021-01-05 11:25:00,108.62,108.65,108.61,108.65,20486.0,83.7503,83.7735,83.7426,83.7735,20486.0
2021-01-05 11:30:00,108.65,108.66,108.62,108.64,109516.0,83.7735,83.7812,83.7503,83.7657,109516.0
2021-01-05 11:35:00,108.63,108.64,108.62,108.62,22801.0,83.758,83.7657,83.7503,83.7503,22801.0
2021-01-05 11:40:00,108.63,108.63,108.62,108.62,3410.0,83.758,83.758,83.7503,83.7503,3410.0
2021-01-05 11:45:00,108.62,108.63,108.6,108.62,159399.0,83.7503,83.758,83.7349,83.7503,159399.0
2021-01-05 11:50:00,108.62,108.63,108.62,108.62,21169.0,83.7503,83.758,83.7503,83.7503,21169.0
2021-01-05 11:55:00,108.62,108.63,108.61,108.62,35069.0,83.7503,83.758,83.7426,83.7503,35069.0
2021-01-05 12:00:00,108.62,108.63,108.61,108.63,24097.0,83.7503,83.758,83.7426,83.758,24097.0
2021-01-05 12:05:00,108.63,108.69,108.63,108.67,30151.0,83.758,83.8043,83.758,83.7889,30151.0
2021-01-05 12:10:00,108.67,108.69,108.65,108.66,49260.0,83.7889,83.8043,83.7735,83.7812,49260.0
2021-01-05 12:15:00,108.65,108.67,108.63,108.64,39405.0,83.7735,83.7889,83.758,83.7657,39405.0
2021-01-05 12:20:00,108.64,108.65,108.63,108.63,8499.0,83.7657,83.7735,83.758,83.758,8499.0
2021-01-05 12:25:00,108.63,108.65,108.63,108.64,15925.0,83.758,83.7735,83.758,83.7657,15925.0
2021-01-05 12:30:00,108.65,108.66,108.64,108.64,19631.0,83.7735,83.7812,83.7657,83.7657,19631.0
2021-01-05 12:35:00,108.64,108.67,108.64,108.67,14538.0,83.7657,83.7889,83.7657,83.7889,14538.0
2021-01-05 12:40:00,108.67,108.67,108.65,108.66,17735.0,83.7889,83.7889,83.7735,83.7812,17735.0
2021-01-05 12:45:00,108.66,108.67,108.65,108.67,27090.0,83.7812,83.7889,83.7735,83.7889,27090.0
2021-01-05 12:50:00,108.66,108.68,108.66,108.66,96575.0,83.7812,83.7966,83.7812,83.7812,96575.0
2021-01-05 12:55:00,108.66,108.68,108.65,108.68,12209.0,83.7812,83.7966,83.7735,83.7966,12209.0
2021-01-05 13:00:00,108.68,108.7,108.67,108.7,43585.0,83.7966,83.812,83.7889,83.812,43585.0
2021-01-05 13:05:00,108.7,108.7,108.67,108.68,20777.0,83.812,83.812,83.7889,83.7966,20777.0
2021-01-05 13:10:00,108.69,108.69,108.68,108.68,7687.0,83.8043,83.8043,83.7966,83.7966,7687.0
2021-01-05 13:15:00,108.69,108.69,108.66,108.67,77529.0,83.8043,83.8043,83.7812,83.7889,77529.0
2021-01-05 13:20:00,108.66,108.66,108.65,108.66,25813.0,83.7812,83.7812,83.7735,83.7812,25813.0
2021-01-05 13:25:00,108.65,108.66,108.64,108.65,24608.0,83.7735,83.7812,83.7657,83.7735,24608.0
2021-01-05 13:30:00,108.65,108.66,108.64,108.65,57238.0,83.7735,83.7812,83.7657,83.7735,57238.0
2021-01-05 13:35:00,108.65,108.65,108.64,108.65,26183.0,83.7735,83.7735,83.7657,83.7735,26183.0
2021-01-05 13:40:00,108.64,108.66,108.64,108.66,11425.0,83.7657,83.7812,83.7657,83.7812,11425.0
2021-01-05 13:45:00,108.66,108.67,108.65,108.67,77622.0,83.7812,83.7889,83.7735,83.7889,77622.0
2021-01-05 13:50:00,108.67,108.67,108.66,108.67,11494.0,83.7889,83.7889,83.7812,83.7889,11494.0
2021-01-05 13:55:00,108.66,108.68,108.66,108.67,45433.0,83.7812,83.7966,83.7812,83.7889,45433.0
2021-01-05 14:00:00,108.68,108.72,108.67,108.72,27776.0,83.7966,83.8274,83.7889,83.8274,27776.0
2021-01-05 14:05:00,108.72,108.75,108.71,108.74,105863.0,83.8274,83.8506,83.8197,83.8428,105863.0
2021-01-05 14:10:00,108.75,108.75,108.72,108.74,48617.0,83.8506,83.8506,83.8274,83.8428,48617.0
2021-01-05 14:15:00,108.75,108.79,108.74,108.79,24154.0,83.8506,83.8814,83.8428,83.8814,24154.0
2021-01-05 14:20:00,108.79,108.81,108.78,108.8,28450.0,83.8814,83.8968,83.8737,83.8891,28450.0
2021-01-05 14:25:00,108.8,108.82,108.79,108.8,30449.0,83.8891,83.9045,83.8814,83.8891,30449.0
2021-01-05 14:30:00,108.81,108.85,108.8,108.83,54634.0,83.8968,83.9277,83.8891,83.9122,54634.0
2021-01-05 14:35:00,108.83,108.83,108.8,108.8,30061.0,83.9122,83.9122,83.8891,83.8891,30061.0
2021-01-05 14:40:00,108.8,108.8,108.78,108.8,40145.0,83.8891,83.8891,83.8737,83.8891,40145.0
2021-01-05 14:45:00,108.8,108.8,108.76,108.77,42249.0,83.8891,83.8891,83.8583,83.866,42249.0
2021-01-05 14:50:00,108.76,108.76,108.69,108.69,78437.0,83.8583,83.8583,83.8043,83.8043,78437.0
2021-01-05 14:55:00,108.7,108.7,108.65,108.67,63646.0,83.812,83.812,83.7735,83.7889,63646.0
2021-01-05 15:00:00,108.67,108.71,108.66,108.7,103535.0,83.7889,83.8197,83.7812,83.812,103535.0
2021-01-05 15:05:00,108.7,108.72,108.7,108.7,12846.0,83.812,83.8274,83.812,83.812,12846.0
2021-01-05 15:10:00,108.71,108.72,108.69,108.69,16934.0,83.8197,83.8274,83.8043,83.8043,16934.0
2021-01-05 15:15:00,108.69,108.7,108.67,108.68,108878.0,83.8043,83.812,83.7889,83.7966,108878.0
2021-01-05 15:20:00,108.68,108.68,108.64,108.65,73651.0,83.7966,83.7966,83.7657,83.7735,73651.0
2021-01-05 15:25:00,108.64,108.64,108.6,108.61,41775.0,83.7657,83.7657,83.7349,83.7426,41775.0
2021-01-05 15:30:00,108.6,108.62,108.59,108.6,92469.0,83.7349,83.7503,83.7272,83.7349,92469.0
2021-01-05 15:35:00,108.6,108.61,108.59,108.59,97020.0,83.7349,83.7426,83.7272,83.7272,97020.0
2021-01-05 15:40:00,108.59,108.63,108.59,108.63,29844.0,83.7272,83.758,83.7272,83.758,29844.0
2021-01-05 15:45:00,108.63,108.72,108.62,108.72,209452.0,83.758,83.8274,83.7503,83.8274,209452.0
2021-01-05 15:50:00,108.72,108.74,108.69,108.73,107302.0,83.8274,83.8428,83.8043,83.8351,107302.0
2021-01-05 15:55:00,108.73,108.76,108.71,108.72,767112.0,83.8351,83.8583,83.8197,83.8274,767112.0
2021-01-06 09:30:00,108.65,108.69,108.58,108.58,232936.0,83.7735,83.8043,83.7195,83.7195,232936.0
2021-01-06 09:35:00,108.59,108.71,108.59,108.7,158164.0,83.7272,83.8197,83.7272,83.812,158164.0
2021-01-06 09:40:00,108.7,108.71,108.63,108.67,97135.0,83.812,83.8197,83.758,83.7889,97135.0
2021-01-06 09:45:00,108.67,108.73,108.66,108.72,200703.0,83.7889,83.8351,83.7812,83.8274,200703.0
2021-01-06 09:50:00,108.72,108.73,108.69,108.72,85998.0,83.8274,83.8351,83.8043,83.8274,85998.0
2021-01-06 09:55:00,108.72,108.74,108.7,108.74,78659.0,83.8274,83.8428,83.812,83.8428,78659.0
2021-01-06 10:00:00,108.74,108.78,108.72,108.76,199494.0,83.8428,83.8737,83.8274,83.8583,199494.0
2021-01-06 10:05:00,108.76,108.78,108.73,108.78,216548.0,83.8583,83.8737,83.8351,83.8737,216548.0
2021-01-06 10:10:00,108.78,108.82,108.78,108.8,146876.0,83.8737,83.9045,83.8737,83.8891,146876.0
2021-01-06 10:15:00,108.8,108.81,108.77,108.78,162902.0,83.8891,83.8968,83.866,83.8737,162902.0
2021-01-06 10:20:00,108.78,108.8,108.75,108.79,230003.0,83.8737,83.8891,83.8506,83.8814,230003.0
2021-01-06 10:25:00,108.79,108.79,108.76,108.78,166494.0,83.8814,83.8814,83.8583,83.8737,166494.0
2021-01-06 10:30:00,108.78,108.85,108.78,108.85,249570.0,83.8737,83.9277,83.8737,83.9277,249570.0
2021-01-06 10:35:00,108.84,108.86,108.82,108.86,79700.0,83.92,83.9354,83.9045,83.9354,79700.0
2021-01-06 10:40:00,108.86,108.89,108.85,108.87,192507.0,83.9354,83.9585,83.9277,83.9431,192507.0
2021-01-06 10:45:00,108.88,108.9,108.87,108.88,133733.0,83.9508,83.9662,83.9431,83.9508,133733.0
2021-01-06 10:50:00,108.89,108.93,108.89,108.89,110625.0,83.9585,83.9893,83.9585,83.9585,110625.0
2021-01-06 10:55:00,108.89,108.92,108.87,108.9,137609.0,83.9585,83.9816,83.9431,83.9662,137609.0
2021-01-06 11:00:00,108.9,108.93,108.88,108.92,291922.0,83.9662,83.9893,83.9508,83.9816,291922.0
2021-01-06 11:05:00,108.93,108.97,108.91,108.97,432981.0,83.9893,84.0202,83.9739,84.0202,432981.0
2021-01-06 11:10:00,108.97,109.0,108.96,108.99,278668.0,84.0202,84.0433,84.0125,84.0356,278668.0
2021-01-06 11:15:00,108.98,109.0,108.97,108.98,305017.0,84.0279,84.0433,84.0202,84.0279,305017.0
2021-01-06 11:20:00,108.98,108.98,108.94,108.94,150513.0,84.0279,84.0279,83.9971,83.9971,150513.0
2021-01-06 11:25:00,108.95,108.95,108.94,108.95,383718.0,84.0048,84.0048,83.9971,84.0048,383718.0
2021-01-06 11:30:00,108.95,108.95,108.94,108.95,77674.0,84.0048,84.0048,83.9971,84.0048,77674.0
2021-01-06 11:35:00,108.94,108.94,108.87,108.89,101850.0,83.9971,83.9971,83.9431,83.9585,101850.0
2021-01-06 11:40:00,108.89,108.9,108.87,108.87,31708.0,83.9585,83.9662,83.9431,83.9431,31708.0
2021-01-06 11:45:00,108.88,108.92,108.88,108.92,71994.0,83.9508,83.9816,83.9508,83.9816,71994.0
2021-01-06 11:50:00,108.91,108.92,108.9,108.91,50568.0,83.9739,83.9816,83.9662,83.9739,50568.0
2021-01-06 11:55:00,108.91,108.91,108.85,108.86,85025.0,83.9739,83.9739,83.9277,83.9354,85025.0
2021-01-06 12:00:00,108.86,108.86,108.84,108.85,119435.0,83.9354,83.9354,83.92,83.9277,119435.0
2021-01-06 12:05:00,108.85,108.86,108.79,108.8,52044.0,83.9277,83.9354,83.8814,83.8891,52044.0
2021-01-06 12:10:00,108.79,108.8,108.76,108.78,171950.0,83.8814,83.8891,83.8583,83.8737,171950.0
2021-01-06 12:15:00,108.78,108.83,108.78,108.82,9303.0,83.8737,83.9122,83.8737,83.9045,9303.0
2021-01-06 12:20:00,108.82,108.84,108.78,108.78,62562.0,83.9045,83.92,83.8737,83.8737,62562.0
2021-01-06 12:25:00,108.79,108.8,108.78,108.8,9500.0,83.8814,83.8891,83.8737,83.8891,9500.0
2021-01-06 12:30:00,108.8,108.83,108.78,108.8,29938.0,83.8891,83.9122,83.8737,83.8891,29938.0
2021-01-06 12:35:00,108.8,108.81,108.8,108.8,6492.0,83.8891,83.8968,83.8891,83.8891,6492.0
2021-01-06 12:40:00,108.8,108.81,108.77,108.8,24760.0,83.8891,83.8968,83.866,83.8891,24760.0
2021-01-06 12:45:00,108.8,108.8,108.78,108.8,11542.0,83.8891,83.8891,83.8737,83.8891,11542.0
2021-01-06 12:50:00,108.8,108.81,108.78,108.8,21452.0,83.8891,83.8968,83.8737,83.8891,21452.0
2021-01-06 12:55:00,108.8,108.81,108.79,108.8,7561.0,83.8891,83.8968,83.8814,83.8891,7561.0
2021-01-06 13:00:00,108.81,108.82,108.78,108.79,174664.0,83.8968,83.9045,83.8737,83.8814,174664.0
2021-01-06 13:05:00,108.79,108.8,108.76,108.76,88884.0,83.8814,83.8891,83.8583,83.8583,88884.0
2021-01-06 13:10:00,108.77,108.77,108.76,108.77,5120.0,83.866,83.866,83.8583,83.866,5120.0
2021-01-06 13:15:00,108.77,108.79,108.75,108.75,355781.0,83.866,83.8814,83.8506,83.8506,355781.0
2021-01-06 13:20:00,108.76,108.77,108.75,108.76,18954.0,83.8583,83.866,83.8506,83.8583,18954.0
2021-01-06 13:25:00,108.75,108.77,108.75,108.76,9602.0,83.8506,83.866,83.8506,83.8583,9602.0
2021-01-06 13:30:00,108.76,108.77,108.75,108.77,6881.0,83.8583,83.866,83.8506,83.866,6881.0
2021-01-06 13:35:00,108.77,108.79,108.77,108.79,18679.0,83.866,83.8814,83.866,83.8814,18679.0
2021-01-06 13:40:00,108.79,108.81,108.79,108.8,75066.0,83.8814,83.8968,83.8814,83.8891,75066.0
2021-01-06 13:45:00,108.81,108.82,108.81,108.82,30891.0,83.8968,83.9045,83.8968,83.9045,30891.0
2021-01-06 13:50:00,108.81,108.83,108.81,108.83,17838.0,83.8968,83.9122,83.8968,83.9122,17838.0
2021-01-06 13:55:00,108.83,108.84,108.82,108.84,36084.0,83.9122,83.92,83.9045,83.92,36084.0
2021-01-06 14:00:00,108.84,108.88,108.84,108.85,32674.0,83.92,83.9508,83.92,83.9277,32674.0
2021-01-06 14:05:00,108.85,108.87,108.85,108.85,12343.0,83.9277,83.9431,83.9277,83.9277,12343.0
2021-01-06 14:10:00,108.85,108.85,108.82,108.82,334343.0,83.9277,83.9277,83.9045,83.9045,334343.0
2021-01-06 14:15:00,108.82,108.83,108.67,108.73,243296.0,83.9045,83.9122,83.7889,83.8351,243296.0
2021-01-06 14:20:00,108.73,108.76,108.7,108.7,110518.0,83.8351,83.8583,83.812,83.812,110518.0
2021-01-06 14:25:00,108.7,108.7,108.62,108.64,149862.0,83.812,83.812,83.7503,83.7657,149862.0
2021-01-06 14:30:00,108.64,108.73,108.64,108.7,101051.0,83.7657,83.8351,83.7657,83.812,101051.0
2021-01-06 14:35:00,108.69,108.7,108.57,108.63,182872.0,83.8043,83.812,83.7118,83.758,182872.0
2021-01-06 14:40:00,108.62,108.74,108.6,108.7,99852.0,83.7503,83.8428,83.7349,83.812,99852.0
2021-01-06 14:45:00,108.69,108.71,108.56,108.57,72591.0,83.8043,83.8197,83.7041,83.7118,72591.0
2021-01-06 14:50:00,108.57,108.59,108.5,108.58,218197.0,83.7118,83.7272,83.6578,83.7195,218197.0
2021-01-06 14:55:00,108.59,108.66,108.59,108.66,133886.0,83.7272,83.7812,83.7272,83.7812,133886.0
2021-01-06 15:00:00,108.65,108.65,108.59,108.61,87193.0,83.7735,83.7735,83.7272,83.7426,87193.0
2021-01-06 15:05:00,108.61,108.67,108.61,108.64,151571.0,83.7426,83.7889,83.7426,83.7657,151571.0
2021-01-06 15:10:00,108.65,108.72,108.64,108.67,144978.0,83.7735,83.8274,83.7657,83.7889,144978.0
2021-01-06 15:15:00,108.68,108.7,108.66,108.7,68315.0,83.7966,83.812,83.7812,83.812,68315.0
2021-01-06 15:20:00,108.7,108.71,108.59,108.6,104069.0,83.812,83.8197,83.7272,83.7349,104069.0
2021-01-06 15:25:00,108.59,108.67,108.56,108.65,124054.0,83.7272,83.7889,83.7041,83.7735,124054.0
2021-01-06 15:30:00,108.65,108.67,108.61,108.65,61444.0,83.7735,83.7889,83.7426,83.7735,61444.0
2021-01-06 15:35:00,108.65,108.65,108.59,108.61,58643.0,83.7735,83.7735,83.7272,83.7426,58643.0
2021-01-06 15:40:00,108.6,108.67,108.6,108.65,203021.0,83.7349,83.7889,83.7349,83.7735,203021.0
2021-01-06 15:45:00,108.65,108.65,108.58,108.63,188539.0,83.7735,83.7735,83.7195,83.758,188539.0
2021-01-06 15:50:00,108.63,108.64,108.54,108.57,274710.0,83.758,83.7657,83.6886,83.7118,274710.0
2021-01-06 15:55:00,108.57,108.57,108.53,108.56,708204.0,83.7118,83.7118,83.6809,83.7041,708204.0
2021-01-07 09:30:00,108.76,108.85,108.76,108.81,77259.0,83.8583,83.9277,83.8583,83.8968,77259.0
2021-01-07 09:35:00,108.81,108.85,108.81,108.82,283351.0,83.8968,83.9277,83.8968,83.9045,283351.0
2021-01-07 09:40:00,108.83,108.84,108.82,108.84,76765.0,83.9122,83.92,83.9045,83.92,76765.0
2021-01-07 09:45:00,108.84,108.86,108.82,108.85,302275.0,83.92,83.9354,83.9045,83.9277,302275.0
2021-01-07 09:50:00,108.85,108.86,108.83,108.85,88712.0,83.9277,83.9354,83.9122,83.9277,88712.0
2021-01-07 09:55:00,108.85,108.93,108.84,108.93,141955.0,83.9277,83.9893,83.92,83.9893,141955.0
2021-01-07 10:00:00,108.93,108.99,108.93,108.99,284758.0,83.9893,84.0356,83.9893,84.0356,284758.0
2021-01-07 10:05:00,108.98,109.02,108.95,108.96,99532.0,84.0279,84.0587,84.0048,84.0125,99532.0
2021-01-07 10:10:00,108.96,108.99,108.95,108.95,113123.0,84.0125,84.0356,84.0048,84.0048,113123.0
2021-01-07 10:15:00,108.96,108.96,108.89,108.9,105026.0,84.0125,84.0125,83.9585,83.9662,105026.0
2021-01-07 10:20:00,108.9,108.92,108.89,108.9,49318.0,83.9662,83.9816,83.9585,83.9662,49318.0
2021-01-07 10:25:00,108.89,108.91,108.88,108.91,64641.0,83.9585,83.9739,83.9508,83.9739,64641.0
2021-01-07 10:30:00,108.91,108.91,108.88,108.89,110194.0,83.9739,83.9739,83.9508,83.9585,110194.0
2021-01-07 10:35:00,108.89,108.9,108.88,108.88,122584.0,83.9585,83.9662,83.9508,83.9508,122584.0
2021-01-07 10:40:00,108.87,108.89,108.87,108.88,50035.0,83.9431,83.9585,83.9431,83.9508,50035.0
2021-01-07 10:45:00,108.89,108.92,108.89,108.92,71976.0,83.9585,83.9816,83.9585,83.9816,71976.0
2021-01-07 10:50:00,108.92,108.92,108.89,108.91,69762.0,83.9816,83.9816,83.9585,83.9739,69762.0
2021-01-07 10:55:00,108.91,108.91,108.9,108.91,51951.0,83.9739,83.9739,83.9662,83.9739,51951.0
2021-01-07 11:00:00,108.91,108.91,108.88,108.88,58178.0,83.9739,83.9739,83.9508,83.9508,58178.0
2021-01-07 11:05:00,108.88,108.88,108.85,108.85,13199.0,83.9508,83.9508,83.9277,83.9277,13199.0
2021-01-07 11:10:00,108.85,108.85,108.83,108.84,18419.0,83.9277,83.9277,83.9122,83.92,18419.0
2021-01-07 11:15:00,108.83,108.84,108.81,108.82,68981.0,83.9122,83.92,83.8968,83.9045,68981.0
2021-01-07 11:20:00,108.82,108.83,108.81,108.82,28879.0,83.9045,83.9122,83.8968,83.9045,28879.0
2021-01-07 11:25:00,108.81,108.82,108.75,108.76,267543.0,83.8968,83.9045,83.8506,83.8583,267543.0
2021-01-07 11:30:00,108.76,108.79,108.75,108.78,84969.0,83.8583,83.8814,83.8506,83.8737,84969.0
2021-01-07 11:35:00,108.78,108.79,108.77,108.79,31529.0,83.8737,83.8814,83.866,83.8814,31529.0
2021-01-07 11:40:00,108.79,108.81,108.79,108.79,40541.0,83.8814,83.8968,83.8814,83.8814,40541.0
2021-01-07 11:45:00,108.79,108.79,108.77,108.78,66663.0,83.8814,83.8814,83.866,83.8737,66663.0
2021-01-07 11:50:00,108.77,108.77,108.73,108.75,60379.0,83.866,83.866,83.8351,83.8506,60379.0
2021-01-07 11:55:00,108.75,108.75,108.73,108.75,28183.0,83.8506,83.8506,83.8351,83.8506,28183.0
2021-01-07 12:00:00,108.75,108.76,108.74,108.75,17988.0,83.8506,83.8583,83.8428,83.8506,17988.0
2021-01-07 12:05:00,108.74,108.76,108.74,108.75,28144.0,83.8428,83.8583,83.8428,83.8506,28144.0
2021-01-07 12:10:00,108.75,108.76,108.73,108.74,87800.0,83.8506,83.8583,83.8351,83.8428,87800.0
2021-01-07 12:15:00,108.74,108.75,108.73,108.73,106938.0,83.8428,83.8506,83.8351,83.8351,106938.0
2021-01-07 12:20:00,108.73,108.73,108.71,108.71,44861.0,83.8351,83.8351,83.8197,83.8197,44861.0
2021-01-07 12:25:00,108.72,108.72,108.7,108.71,41341.0,83.8274,83.8274,83.812,83.8197,41341.0
2021-01-07 12:30:00,108.71,108.74,108.71,108.73,43276.0,83.8197,83.8428,83.8197,83.8351,43276.0
2021-01-07 12:35:00,108.73,108.74,108.72,108.73,83140.0,83.8351,83.8428,83.8274,83.8351,83140.0
2021-01-07 12:40:00,108.73,108.73,108.72,108.73,13212.0,83.8351,83.8351,83.8274,83.8351,13212.0
2021-01-07 12:45:00,108.73,108.77,108.73,108.76,97529.0,83.8351,83.866,83.8351,83.8583,97529.0
2021-01-07 12:50:00,108.76,108.84,108.76,108.84,80305.0,83.8583,83.92,83.8583,83.92,80305.0
2021-01-07 12:55:00,108.83,108.85,108.83,108.85,65847.0,83.9122,83.9277,83.9122,83.9277,65847.0
2021-01-07 13:00:00,108.85,108.89,108.85,108.89,291369.0,83.9277,83.9585,83.9277,83.9585,291369.0
2021-01-07 13:05:00,108.9,108.9,108.83,108.83,83780.0,83.9662,83.9662,83.9122,83.9122,83780.0
2021-01-07 13:10:00,108.83,108.86,108.83,108.86,87983.0,83.9122,83.9354,83.9122,83.9354,87983.0
2021-01-07 13:15:00,108.86,108.87,108.85,108.86,109807.0,83.9354,83.9431,83.9277,83.9354,109807.0
2021-01-07 13:20:00,108.86,108.87,108.85,108.87,50887.0,83.9354,83.9431,83.9277,83.9431,50887.0
2021-01-07 13:25:00,108.87,108.92,108.87,108.91,76762.0,83.9431,83.9816,83.9431,83.9739,76762.0
2021-01-07 13:30:00,108.91,108.95,108.91,108.94,43180.0,83.9739,84.0048,83.9739,83.9971,43180.0
2021-01-07 13:35:00,108.93,108.94,108.91,108.92,84343.0,83.9893,83.9971,83.9739,83.9816,84343.0
2021-01-07 13:40:00,108.91,108.92,108.89,108.9,10709.0,83.9739,83.9816,83.9585,83.9662,10709.0
2021-01-07 13:45:00,108.9,108.91,108.87,108.89,26282.0,83.9662,83.9739,83.9431,83.9585,26282.0
2021-01-07 13:50:00,108.89,108.9,108.88,108.9,16305.0,83.9585,83.9662,83.9508,83.9662,16305.0
2021-01-07 13:55:00,108.89,108.91,108.89,108.91,23138.0,83.9585,83.9739,83.9585,83.9739,23138.0
2021-01-07 14:00:00,108.91,108.92,108.9,108.9,32858.0,83.9739,83.9816,83.9662,83.9662,32858.0
2021-01-07 14:05:00,108.9,108.91,108.9,108.9,30320.0,83.9662,83.9739,83.9662,83.9662,30320.0
2021-01-07 14:10:00,108.9,108.91,108.9,108.9,20875.0,83.9662,83.9739,83.9662,83.9662,20875.0
2021-01-07 14:15:00,108.9,108.9,108.89,108.89,68181.0,83.9662,83.9662,83.9585,83.9585,68181.0
2021-01-07 14:20:00,108.89,108.91,108.89,108.91,39132.0,83.9585,83.9739,83.9585,83.9739,39132.0
2021-01-07 14:25:00,108.91,108.91,108.89,108.9,45118.0,83.9739,83.9739,83.9585,83.9662,45118.0
2021-01-07 14:30:00,108.9,108.92,108.89,108.92,23980.0,83.9662,83.9816,83.9585,83.9816,23980.0
2021-01-07 14:35:00,108.92,108.93,108.91,108.93,24444.0,83.9816,83.9893,83.9739,83.9893,24444.0
2021-01-07 14:40:00,108.92,108.94,108.91,108.92,41389.0,83.9816,83.9971,83.9739,83.9816,41389.0
2021-01-07 14:45:00,108.92,108.92,108.91,108.91,22967.0,83.9816,83.9816,83.9739,83.9739,22967.0
2021-01-07 14:50:00,108.91,108.92,108.91,108.92,24119.0,83.9739,83.9816,83.9739,83.9816,24119.0
2021-01-07 14:55:00,108.92,108.94,108.91,108.94,87594.0,83.9816,83.9971,83.9739,83.9971,87594.0
2021-01-07 15:00:00,108.94,108.96,108.93,108.95,160958.0,83.9971,84.0125,83.9893,84.0048,160958.0
2021-01-07 15:05:00,108.95,108.97,108.95,108.95,90840.0,84.0048,84.0202,84.0048,84.0048,90840.0
2021-01-07 15:10:00,108.95,108.95,108.9,108.91,137914.0,84.0048,84.0048,83.9662,83.9739,137914.0
2021-01-07 15:15:00,108.92,108.92,108.9,108.91,62033.0,83.9816,83.9816,83.9662,83.9739,62033.0
2021-01-07 15:20:00,108.91,108.93,108.9,108.92,43664.0,83.9739,83.9893,83.9662,83.9816,43664.0
2021-01-07 15:25:00,108.92,108.93,108.92,108.92,36423.0,83.9816,83.9893,83.9816,83.9816,36423.0
2021-01-07 15:30:00,108.92,108.92,108.86,108.87,141918.0,83.9816,83.9816,83.9354,83.9431,141918.0
2021-01-07 15:35:00,108.86,108.9,108.86,108.89,59333.0,83.9354,83.9662,83.9354,83.9585,59333.0
2021-01-07 15:40:00,108.89,108.9,108.86,108.88,92524.0,83.9585,83.9662,83.9354,83.9508,92524.0
2021-01-07 15:45:00,108.89,108.93,108.89,108.92,161675.0,83.9585,83.9893,83.9585,83.9816,161675.0
2021-01-07 15:50:00,108.91,108.92,108.86,108.87,292282.0,83.9739,83.9816,83.9354,83.9431,292282.0
2021-01-07 15:55:00,108.86,108.88,108.84,108.87,659102.0,83.9354,83.9508,83.92,83.9431,659102.0
2021-01-08 09:30:00,109.01,109.02,108.91,108.95,64409.0,84.051,84.0587,83.9739,84.0048,64409.0
2021-01-08 09:35:00,108.97,108.99,108.93,108.93,71665.0,84.0202,84.0356,83.9893,83.9893,71665.0
2021-01-08 09:40:00,108.94,109.0,108.93,108.99,32419.0,83.9971,84.0433,83.9893,84.0356,32419.0
2021-01-08 09:45:00,108.99,109.0,108.9,108.96,121069.0,84.0356,84.0433,83.9662,84.0125,121069.0
2021-01-08 09:50:00,108.95,108.97,108.93,108.95,69884.0,84.0048,84.0202,83.9893,84.0048,69884.0
2021-01-08 09:55:00,108.95,108.98,108.94,108.97,27441.0,84.0048,84.0279,83.9971,84.0202,27441.0
2021-01-08 10:00:00,108.97,109.0,108.96,108.99,100265.0,84.0202,84.0433,84.0125,84.0356,100265.0
2021-01-08 10:05:00,108.99,109.01,108.97,108.99,48506.0,84.0356,84.051,84.0202,84.0356,48506.0
2021-01-08 10:10:00,108.99,109.01,108.97,108.98,49234.0,84.0356,84.051,84.0202,84.0279,49234.0
2021-01-08 10:15:00,108.98,109.01,108.98,109.0,70185.0,84.0279,84.051,84.0279,84.0433,70185.0
2021-01-08 10:20:00,108.99,108.99,108.91,108.95,75261.0,84.0356,84.0356,83.9739,84.0048,75261.0
2021-01-08 10:25:00,108.95,108.95,108.82,108.82,55288.0,84.0048,84.0048,83.9045,83.9045,55288.0
2021-01-08 10:30:00,108.83,108.88,108.83,108.86,50912.0,83.9122,83.9508,83.9122,83.9354,50912.0
2021-01-08 10:35:00,108.86,108.9,108.85,108.89,25073.0,83.9354,83.9662,83.9277,83.9585,25073.0
2021-01-08 10:40:00,108.89,108.94,108.89,108.93,25632.0,83.9585,83.9971,83.9585,83.9893,25632.0
2021-01-08 10:45:00,108.93,108.94,108.9,108.91,102803.0,83.9893,83.9971,83.9662,83.9739,102803.0
2021-01-08 10:50:00,108.91,108.92,108.9,108.92,46404.0,83.9739,83.9816,83.9662,83.9816,46404.0
2021-01-08 10:55:00,108.92,108.92,108.89,108.92,78518.0,83.9816,83.9816,83.9585,83.9816,78518.0
2021-01-08 11:00:00,108.91,108.94,108.9,108.94,59433.0,83.9739,83.9971,83.9662,83.9971,59433.0
2021-01-08 11:05:00,108.94,108.94,108.88,108.89,101423.0,83.9971,83.9971,83.9508,83.9585,101423.0
2021-01-08 11:10:00,108.89,108.9,108.85,108.88,56655.0,83.9585,83.9662,83.9277,83.9508,56655.0
2021-01-08 11:15:00,108.87,108.87,108.81,108.84,79710.0,83.9431,83.9431,83.8968,83.92,79710.0
2021-01-08 11:20:00,108.84,108.85,108.82,108.84,49465.0,83.92,83.9277,83.9045,83.92,49465.0
2021-01-08 11:25:00,108.84,108.86,108.83,108.84,191543.0,83.92,83.9354,83.9122,83.92,191543.0
2021-01-08 11:30:00,108.84,108.85,108.8,108.81,417619.0,83.92,83.9277,83.8891,83.8968,417619.0
2021-01-08 11:35:00,108.8,108.82,108.8,108.82,72544.0,83.8891,83.9045,83.8891,83.9045,72544.0
2021-01-08 11:40:00,108.81,108.82,108.8,108.82,30859.0,83.8968,83.9045,83.8891,83.9045,30859.0
2021-01-08 11:45:00,108.82,108.85,108.82,108.84,143897.0,83.9045,83.9277,83.9045,83.92,143897.0
2021-01-08 11:50:00,108.84,108.85,108.8,108.82,63992.0,83.92,83.9277,83.8891,83.9045,63992.0
2021-01-08 11:55:00,108.82,108.85,108.81,108.84,104506.0,83.9045,83.9277,83.8968,83.92,104506.0
2021-01-08 12:00:00,108.85,108.86,108.81,108.82,142949.0,83.9277,83.9354,83.8968,83.9045,142949.0
2021-01-08 12:05:00,108.82,108.87,108.81,108.87,199911.0,83.9045,83.9431,83.8968,83.9431,199911.0
2021-01-08 12:10:00,108.87,108.87,108.85,108.87,190581.0,83.9431,83.9431,83.9277,83.9431,190581.0
2021-01-08 12:15:00,108.87,108.87,108.84,108.84,60758.0,83.9431,83.9431,83.92,83.92,60758.0
2021-01-08 12:20:00,108.84,108.85,108.83,108.84,54166.0,83.92,83.9277,83.9122,83.92,54166.0
2021-01-08 12:25:00,108.85,108.87,108.85,108.86,28574.0,83.9277,83.9431,83.9277,83.9354,28574.0
2021-01-08 12:30:00,108.86,108.88,108.85,108.88,46222.0,83.9354,83.9508,83.9277,83.9508,46222.0
2021-01-08 12:35:00,108.88,108.89,108.87,108.87,16833.0,83.9508,83.9585,83.9431,83.9431,16833.0
2021-01-08 12:40:00,108.88,108.88,108.86,108.87,40172.0,83.9508,83.9508,83.9354,83.9431,40172.0
2021-01-08 12:45:00,108.87,108.87,108.84,108.86,195991.0,83.9431,83.9431,83.92,83.9354,195991.0
2021-01-08 12:50:00,108.85,108.86,108.84,108.84,22940.0,83.9277,83.9354,83.92,83.92,22940.0
2021-01-08 12:55:00,108.84,108.86,108.83,108.84,56738.0,83.92,83.9354,83.9122,83.92,56738.0
2021-01-08 13:00:00,108.84,108.84,108.82,108.83,127058.0,83.92,83.92,83.9045,83.9122,127058.0
2021-01-08 13:05:00,108.83,108.85,108.8,108.84,187299.0,83.9122,83.9277,83.8891,83.92,187299.0
2021-01-08 13:10:00,108.84,108.86,108.84,108.84,35281.0,83.92,83.9354,83.92,83.92,35281.0
2021-01-08 13:15:00,108.84,108.85,108.78,108.78,141823.0,83.92,83.9277,83.8737,83.8737,141823.0
2021-01-08 13:20:00,108.77,108.78,108.71,108.74,122705.0,83.866,83.8737,83.8197,83.8428,122705.0
2021-01-08 13:25:00,108.74,108.79,108.74,108.78,121555.0,83.8428,83.8814,83.8428,83.8737,121555.0
2021-01-08 13:30:00,108.77,108.77,108.74,108.74,113800.0,83.866,83.866,83.8428,83.8428,113800.0
2021-01-08 13:35:00,108.74,108.76,108.71,108.73,175872.0,83.8428,83.8583,83.8197,83.8351,175872.0
2021-01-08 13:40:00,108.74,108.75,108.69,108.73,160843.0,83.8428,83.8506,83.8043,83.8351,160843.0
2021-01-08 13:45:00,108.73,108.76,108.73,108.76,130692.0,83.8351,83.8583,83.8351,83.8583,130692.0
2021-01-08 13:50:00,108.76,108.79,108.75,108.79,70973.0,83.8583,83.8814,83.8506,83.8814,70973.0
2021-01-08 13:55:00,108.79,108.81,108.78,108.81,97731.0,83.8814,83.8968,83.8737,83.8968,97731.0
2021-01-08 14:00:00,108.81,108.85,108.81,108.81,36485.0,83.8968,83.9277,83.8968,83.8968,36485.0
2021-01-08 14:05:00,108.81,108.83,108.81,108.81,50475.0,83.8968,83.9122,83.8968,83.8968,50475.0
2021-01-08 14:10:00,108.81,108.84,108.79,108.79,20756.0,83.8968,83.92,83.8814,83.8814,20756.0
2021-01-08 14:15:00,108.79,108.83,108.78,108.82,33119.0,83.8814,83.9122,83.8737,83.9045,33119.0
2021-01-08 14:20:00,108.82,108.83,108.79,108.82,41348.0,83.9045,83.9122,83.8814,83.9045,41348.0
2021-01-08 14:25:00,108.82,108.85,108.81,108.85,22385.0,83.9045,83.9277,83.8968,83.9277,22385.0
2021-01-08 14:30:00,108.85,108.87,108.85,108.85,42868.0,83.9277,83.9431,83.9277,83.9277,42868.0
2021-01-08 14:35:00,108.85,108.9,108.85,108.89,101634.0,83.9277,83.9662,83.9277,83.9585,101634.0
2021-01-08 14:40:00,108.89,108.89,108.84,108.85,32694.0,83.9585,83.9585,83.92,83.9277,32694.0
2021-01-08 14:45:00,108.86,108.9,108.85,108.9,52909.0,83.9354,83.9662,83.9277,83.9662,52909.0
2021-01-08 14:50:00,108.91,108.94,108.9,108.9,61207.0,83.9739,83.9971,83.9662,83.9662,61207.0
2021-01-08 14:55:00,108.9,108.92,108.88,108.9,26526.0,83.9662,83.9816,83.9508,83.9662,26526.0
2021-01-08 15:00:00,108.91,108.95,108.9,108.95,269122.0,83.9739,84.0048,83.9662,84.0048,269122.0
2021-01-08 15:05:00,108.95,109.0,108.95,109.0,150973.0,84.0048,84.0433,84.0048,84.0433,150973.0
2021-01-08 15:10:00,108.99,109.0,108.96,108.98,43472.0,84.0356,84.0433,84.0125,84.0279,43472.0
2021-01-08 15:15:00,108.98,108.99,108.94,108.97,34027.0,84.0279,84.0356,83.9971,84.0202,34027.0
2021-01-08 15:20:00,108.97,108.97,108.91,108.92,59815.0,84.0202,84.0202,83.9739,83.9816,59815.0
2021-01-08 15:25:00,108.91,108.95,108.9,108.93,45506.0,83.9739,84.0048,83.9662,83.9893,45506.0
2021-01-08 15:30:00,108.93,108.93,108.9,108.93,64362.0,83.9893,83.9893,83.9662,83.9893,64362.0
2021-01-08 15:35:00,108.93,108.96,108.92,108.96,55634.0,83.9893,84.0125,83.9816,84.0125,55634.0
2021-01-08 15:40:00,108.96,108.96,108.93,108.94,91548.0,84.0125,84.0125,83.9893,83.9971,91548.0
2021-01-08 15:45:00,108.94,108.96,108.93,108.95,216158.0,83.9971,84.0125,83.9893,84.0048,216158.0
2021-01-08 15:50:00,108.95,108.98,108.95,108.97,189630.0,84.0048,84.0279,84.0048,84.0202,189630.0
2021-01-08 15:55:00,108.97,109.01,108.96,109.01,422288.0,84.0202,84.051,84.0125,84.051,422288.0
2021-01-11 09:30:00,108.6,108.68,108.57,108.62,276168.0,83.7349,83.7966,83.7118,83.7503,276168.0
2021-01-11 09:35:00,108.62,108.64,108.59,108.64,376807.0,83.7503,83.7657,83.7272,83.7657,376807.0
2021-01-11 09:40:00,108.63,108.66,108.61,108.64,303376.0,83.758,83.7812,83.7426,83.7657,303376.0
2021-01-11 09:45:00,108.64,108.64,108.58,108.59,168162.0,83.7657,83.7657,83.7195,83.7272,168162.0
2021-01-11 09:50:00,108.58,108.61,108.56,108.61,158969.0,83.7195,83.7426,83.7041,83.7426,158969.0
2021-01-11 09:55:00,108.61,108.69,108.6,108.67,433912.0,83.7426,83.8043,83.7349,83.7889,433912.0
2021-01-11 10:00:00,108.67,108.69,108.66,108.67,120556.0,83.7889,83.8043,83.7812,83.7889,120556.0
2021-01-11 10:05:00,108.67,108.7,108.67,108.69,79875.0,83.7889,83.812,83.7889,83.8043,79875.0
2021-01-11 10:10:00,108.69,108.7,108.68,108.68,10166.0,83.8043,83.812,83.7966,83.7966,10166.0
2021-01-11 10:15:00,108.67,108.71,108.66,108.69,78272.0,83.7889,83.8197,83.7812,83.8043,78272.0
2021-01-11 10:20:00,108.7,108.71,108.68,108.7,22705.0,83.812,83.8197,83.7966,83.812,22705.0
2021-01-11 10:25:00,108.7,108.74,108.7,108.74,156576.0,83.812,83.8428,83.812,83.8428,156576.0
2021-01-11 10:30:00,108.73,108.75,108.72,108.75,95943.0,83.8351,83.8506,83.8274,83.8506,95943.0
2021-01-11 10:35:00,108.74,108.75,108.72,108.74,19823.0,83.8428,83.8506,83.8274,83.8428,19823.0
2021-01-11 10:40:00,108.75,108.75,108.68,108.68,83873.0,83.8506,83.8506,83.7966,83.7966,83873.0
2021-01-11 10:45:00,108.68,108.69,108.64,108.65,107729.0,83.7966,83.8043,83.7657,83.7735,107729.0
2021-01-11 10:50:00,108.65,108.67,108.64,108.65,33731.0,83.7735,83.7889,83.7657,83.7735,33731.0
2021-01-11 10:55:00,108.65,108.68,108.65,108.68,16987.0,83.7735,83.7966,83.7735,83.7966,16987.0
2021-01-11 11:00:00,108.68,108.68,108.65,108.66,30875.0,83.7966,83.7966,83.7735,83.7812,30875.0
2021-01-11 11:05:00,108.66,108.68,108.64,108.65,26658.0,83.7812,83.7966,83.7657,83.7735,26658.0
2021-01-11 11:10:00,108.65,108.65,108.58,108.62,130072.0,83.7735,83.7735,83.7195,83.7503,130072.0
2021-01-11 11:15:00,108.63,108.65,108.62,108.65,60653.0,83.758,83.7735,83.7503,83.7735,60653.0
2021-01-11 11:20:00,108.65,108.69,108.64,108.68,37354.0,83.7735,83.8043,83.7657,83.7966,37354.0
2021-01-11 11:25:00,108.68,108.69,108.67,108.68,40622.0,83.7966,83.8043,83.7889,83.7966,40622.0
2021-01-11 11:30:00,108.68,108.68,108.65,108.65,41197.0,83.7966,83.7966,83.7735,83.7735,41197.0
2021-01-11 11:35:00,108.66,108.68,108.63,108.68,81668.0,83.7812,83.7966,83.758,83.7966,81668.0
2021-01-11 11:40:00,108.68,108.68,108.66,108.67,17607.0,83.7966,83.7966,83.7812,83.7889,17607.0
2021-01-11 11:45:00,108.68,108.68,108.66,108.67,23394.0,83.7966,83.7966,83.7812,83.7889,23394.0
2021-01-11 11:50:00,108.68,108.68,108.64,108.65,38547.0,83.7966,83.7966,83.7657,83.7735,38547.0
2021-01-11 11:55:00,108.65,108.66,108.65,108.65,12173.0,83.7735,83.7812,83.7735,83.7735,12173.0
2021-01-11 12:00:00,108.65,108.66,108.63,108.65,90686.0,83.7735,83.7812,83.758,83.7735,90686.0
2021-01-11 12:05:00,108.65,108.66,108.63,108.64,75429.0,83.7735,83.7812,83.758,83.7657,75429.0
2021-01-11 12:10:00,108.64,108.65,108.63,108.64,45129.0,83.7657,83.7735,83.758,83.7657,45129.0
2021-01-11 12:15:00,108.64,108.65,108.62,108.62,56009.0,83.7657,83.7735,83.7503,83.7503,56009.0
2021-01-11 12:20:00,108.63,108.64,108.62,108.64,35773.0,83.758,83.7657,83.7503,83.7657,35773.0
2021-01-11 12:25:00,108.64,108.64,108.63,108.64,8373.0,83.7657,83.7657,83.758,83.7657,8373.0
2021-01-11 12:30:00,108.64,108.68,108.63,108.67,33636.0,83.7657,83.7966,83.758,83.7889,33636.0
2021-01-11 12:35:00,108.68,108.69,108.67,108.69,20899.0,83.7966,83.8043,83.7889,83.8043,20899.0
2021-01-11 12:40:00,108.68,108.69,108.67,108.68,14937.0,83.7966,83.8043,83.7889,83.7966,14937.0
2021-01-11 12:45:00,108.68,108.69,108.62,108.63,158539.0,83.7966,83.8043,83.7503,83.758,158539.0
2021-01-11 12:50:00,108.62,108.64,108.59,108.64,194301.0,83.7503,83.7657,83.7272,83.7657,194301.0
2021-01-11 12:55:00,108.63,108.64,108.61,108.62,103968.0,83.758,83.7657,83.7426,83.7503,103968.0
2021-01-11 13:00:00,108.62,108.64,108.61,108.64,85580.0,83.7503,83.7657,83.7426,83.7657,85580.0
2021-01-11 13:05:00,108.64,108.65,108.63,108.64,65219.0,83.7657,83.7735,83.758,83.7657,65219.0
2021-01-11 13:10:00,108.64,108.66,108.63,108.65,73670.0,83.7657,83.7812,83.758,83.7735,73670.0
2021-01-11 13:15:00,108.65,108.66,108.64,108.64,10595.0,83.7735,83.7812,83.7657,83.7657,10595.0
2021-01-11 13:20:00,108.64,108.65,108.6,108.64,119630.0,83.7657,83.7735,83.7349,83.7657,119630.0
2021-01-11 13:25:00,108.63,108.63,108.56,108.57,207152.0,83.758,83.758,83.7041,83.7118,207152.0
2021-01-11 13:30:00,108.58,108.59,108.55,108.59,105617.0,83.7195,83.7272,83.6963,83.7272,105617.0
2021-01-11 13:35:00,108.59,108.59,108.57,108.59,139685.0,83.7272,83.7272,83.7118,83.7272,139685.0
2021-01-11 13:40:00,108.58,108.58,108.54,108.55,100040.0,83.7195,83.7195,83.6886,83.6963,100040.0
2021-01-11 13:45:00,108.55,108.56,108.52,108.55,158085.0,83.6963,83.7041,83.6732,83.6963,158085.0
2021-01-11 13:50:00,108.56,108.59,108.55,108.59,55126.0,83.7041,83.7272,83.6963,83.7272,55126.0
2021-01-11 13:55:00,108.59,108.59,108.56,108.57,27198.0,83.7272,83.7272,83.7041,83.7118,27198.0
2021-01-11 14:00:00,108.56,108.58,108.54,108.57,78202.0,83.7041,83.7195,83.6886,83.7118,78202.0
2021-01-11 14:05:00,108.57,108.58,108.55,108.57,28332.0,83.7118,83.7195,83.6963,83.7118,28332.0
2021-01-11 14:10:00,108.58,108.59,108.57,108.59,59806.0,83.7195,83.7272,83.7118,83.7272,59806.0
2021-01-11 14:15:00,108.59,108.59,108.55,108.57,101433.0,83.7272,83.7272,83.6963,83.7118,101433.0
2021-01-11 14:20:00,108.57,108.58,108.52,108.54,234556.0,83.7118,83.7195,83.6732,83.6886,234556.0
2021-01-11 14:25:00,108.54,108.54,108.49,108.5,172528.0,83.6886,83.6886,83.6501,83.6578,172528.0
2021-01-11 14:30:00,108.5,108.5,108.47,108.47,103470.0,83.6578,83.6578,83.6347,83.6347,103470.0
2021-01-11 14:35:00,108.48,108.48,108.45,108.45,134709.0,83.6424,83.6424,83.6192,83.6192,134709.0
2021-01-11 14:40:00,108.45,108.47,108.45,108.47,96061.0,83.6192,83.6347,83.6192,83.6347,96061.0
2021-01-11 14:45:00,108.46,108.47,108.44,108.47,48047.0,83.627,83.6347,83.6115,83.6347,48047.0
2021-01-11 14:50:00,108.47,108.48,108.45,108.48,209204.0,83.6347,83.6424,83.6192,83.6424,209204.0
2021-01-11 14:55:00,108.48,108.52,108.48,108.52,157881.0,83.6424,83.6732,83.6424,83.6732,157881.0
2021-01-11 15:00:00,108.52,108.52,108.47,108.49,59852.0,83.6732,83.6732,83.6347,83.6501,59852.0
2021-01-11 15:05:00,108.49,108.51,108.43,108.43,150177.0,83.6501,83.6655,83.6038,83.6038,150177.0
2021-01-11 15:10:00,108.44,108.46,108.43,108.45,186145.0,83.6115,83.627,83.6038,83.6192,186145.0
2021-01-11 15:15:00,108.45,108.47,108.42,108.44,49999.0,83.6192,83.6347,83.5961,83.6115,49999.0
2021-01-11 15:20:00,108.44,108.45,108.42,108.43,127788.0,83.6115,83.6192,83.5961,83.6038,127788.0
2021-01-11 15:25:00,108.43,108.45,108.42,108.43,144599.0,83.6038,83.6192,83.5961,83.6038,144599.0
2021-01-11 15:30:00,108.42,108.46,108.42,108.44,43842.0,83.5961,83.627,83.5961,83.6115,43842.0
2021-01-11 15:35:00,108.44,108.46,108.42,108.42,50339.0,83.6115,83.627,83.5961,83.5961,50339.0
2021-01-11 15:40:00,108.42,108.46,108.41,108.45,76430.0,83.5961,83.627,83.5884,83.6192,76430.0
2021-01-11 15:45:00,108.45,108.53,108.45,108.52,309463.0,83.6192,83.6809,83.6192,83.6732,309463.0
2021-01-11 15:50:00,108.52,108.52,108.48,108.49,128988.0,83.6732,83.6732,83.6424,83.6501,128988.0
2021-01-11 15:55:00,108.48,108.49,108.43,108.43,747727.0,83.6424,83.6501,83.6038,83.6038,747727.0
2021-01-12 09:30:00,108.42,108.42,108.37,108.38,101827.0,83.5961,83.5961,83.5576,83.5653,101827.0
2021-01-12 09:35:00,108.38,108.39,108.35,108.37,70680.0,83.5653,83.573,83.5421,83.5576,70680.0
2021-01-12 09:40:00,108.37,108.4,108.36,108.36,46669.0,83.5576,83.5807,83.5499,83.5499,46669.0
2021-01-12 09:45:00,108.36,108.37,108.33,108.34,89051.0,83.5499,83.5576,83.5267,83.5344,89051.0
2021-01-12 09:50:00,108.34,108.35,108.29,108.34,72471.0,83.5344,83.5421,83.4959,83.5344,72471.0
2021-01-12 09:55:00,108.34,108.35,108.34,108.34,25835.0,83.5344,83.5421,83.5344,83.5344,25835.0
2021-01-12 10:00:00,108.34,108.36,108.31,108.35,44949.0,83.5344,83.5499,83.5113,83.5421,44949.0
2021-01-12 10:05:00,108.35,108.36,108.34,108.35,30175.0,83.5421,83.5499,83.5344,83.5421,30175.0
2021-01-12 10:10:00,108.36,108.4,108.36,108.36,33277.0,83.5499,83.5807,83.5499,83.5499,33277.0
2021-01-12 10:15:00,108.36,108.42,108.35,108.4,48358.0,83.5499,83.5961,83.5421,83.5807,48358.0
2021-01-12 10:20:00,108.41,108.42,108.4,108.41,200302.0,83.5884,83.5961,83.5807,83.5884,200302.0
2021-01-12 10:25:00,108.41,108.45,108.41,108.42,249960.0,83.5884,83.6192,83.5884,83.5961,249960.0
2021-01-12 10:30:00,108.42,108.44,108.41,108.43,197397.0,83.5961,83.6115,83.5884,83.6038,197397.0
2021-01-12 10:35:00,108.43,108.44,108.41,108.42,113175.0,83.6038,83.6115,83.5884,83.5961,113175.0
2021-01-12 10:40:00,108.42,108.44,108.41,108.42,54651.0,83.5961,83.6115,83.5884,83.5961,54651.0
2021-01-12 10:45:00,108.43,108.44,108.4,108.44,72794.0,83.6038,83.6115,83.5807,83.6115,72794.0
2021-01-12 10:50:00,108.43,108.43,108.4,108.4,87691.0,83.6038,83.6038,83.5807,83.5807,87691.0
2021-01-12 10:55:00,108.41,108.42,108.38,108.39,895106.0,83.5884,83.5961,83.5653,83.573,895106.0
2021-01-12 11:00:00,108.39,108.4,108.37,108.39,68678.0,83.573,83.5807,83.5576,83.573,68678.0
2021-01-12 11:05:00,108.4,108.41,108.4,108.41,19738.0,83.5807,83.5884,83.5807,83.5884,19738.0
2021-01-12 11:10:00,108.41,108.44,108.41,108.43,36910.0,83.5884,83.6115,83.5884,83.6038,36910.0
2021-01-12 11:15:00,108.43,108.44,108.43,108.43,56519.0,83.6038,83.6115,83.6038,83.6038,56519.0
2021-01-12 11:20:00,108.43,108.44,108.42,108.42,74724.0,83.6038,83.6115,83.5961,83.5961,74724.0
2021-01-12 11:25:00,108.42,108.43,108.41,108.42,59723.0,83.5961,83.6038,83.5884,83.5961,59723.0
2021-01-12 11:30:00,108.42,108.42,108.37,108.38,94296.0,83.5961,83.5961,83.5576,83.5653,94296.0
2021-01-12 11:35:00,108.38,108.39,108.37,108.38,20791.0,83.5653,83.573,83.5576,83.5653,20791.0
2021-01-12 11:40:00,108.38,108.39,108.37,108.38,47347.0,83.5653,83.573,83.5576,83.5653,47347.0
2021-01-12 11:45:00,108.39,108.39,108.37,108.38,72245.0,83.573,83.573,83.5576,83.5653,72245.0
2021-01-12 11:50:00,108.38,108.39,108.35,108.36,117335.0,83.5653,83.573,83.5421,83.5499,117335.0
2021-01-12 11:55:00,108.37,108.39,108.36,108.39,60321.0,83.5576,83.573,83.5499,83.573,60321.0
2021-01-12 12:00:00,108.39,108.39,108.37,108.37,51500.0,83.573,83.573,83.5576,83.5576,51500.0
2021-01-12 12:05:00,108.37,108.37,108.31,108.31,287784.0,83.5576,83.5576,83.5113,83.5113,287784.0
2021-01-12 12:10:00,108.31,108.32,108.29,108.3,111602.0,83.5113,83.519,83.4959,83.5036,111602.0
2021-01-12 12:15:00,108.3,108.33,108.28,108.33,103109.0,83.5036,83.5267,83.4882,83.5267,103109.0
2021-01-12 12:20:00,108.33,108.33,108.31,108.31,447991.0,83.5267,83.5267,83.5113,83.5113,447991.0
2021-01-12 12:25:00,108.32,108.35,108.31,108.35,38186.0,83.519,83.5421,83.5113,83.5421,38186.0
2021-01-12 12:30:00,108.35,108.35,108.33,108.35,63332.0,83.5421,83.5421,83.5267,83.5421,63332.0
2021-01-12 12:35:00,108.35,108.38,108.34,108.38,26020.0,83.5421,83.5653,83.5344,83.5653,26020.0
2021-01-12 12:40:00,108.38,108.39,108.36,108.39,72758.0,83.5653,83.573,83.5499,83.573,72758.0
2021-01-12 12:45:00,108.39,108.41,108.39,108.4,64815.0,83.573,83.5884,83.573,83.5807,64815.0
2021-01-12 12:50:00,108.4,108.42,108.39,108.41,35971.0,83.5807,83.5961,83.573,83.5884,35971.0
2021-01-12 12:55:00,108.41,108.41,108.39,108.41,9765.0,83.5884,83.5884,83.573,83.5884,9765.0
2021-01-12 13:00:00,108.41,108.44,108.4,108.44,36776.0,83.5884,83.6115,83.5807,83.6115,36776.0
2021-01-12 13:05:00,108.44,108.44,108.41,108.42,31764.0,83.6115,83.6115,83.5884,83.5961,31764.0
2021-01-12 13:10:00,108.42,108.43,108.41,108.43,14793.0,83.5961,83.6038,83.5884,83.6038,14793.0
2021-01-12 13:15:00,108.43,108.44,108.41,108.42,42529.0,83.6038,83.6115,83.5884,83.5961,42529.0
2021-01-12 13:20:00,108.42,108.42,108.41,108.42,23456.0,83.5961,83.5961,83.5884,83.5961,23456.0
2021-01-12 13:25:00,108.41,108.44,108.41,108.44,33049.0,83.5884,83.6115,83.5884,83.6115,33049.0
2021-01-12 13:30:00,108.45,108.5,108.44,108.48,91292.0,83.6192,83.6578,83.6115,83.6424,91292.0
2021-01-12 13:35:00,108.49,108.52,108.48,108.49,43201.0,83.6501,83.6732,83.6424,83.6501,43201.0
2021-01-12 13:40:00,108.5,108.5,108.47,108.47,29452.0,83.6578,83.6578,83.6347,83.6347,29452.0
2021-01-12 13:45:00,108.47,108.48,108.46,108.47,188656.0,83.6347,83.6424,83.627,83.6347,188656.0
2021-01-12 13:50:00,108.47,108.47,108.45,108.46,35114.0,83.6347,83.6347,83.6192,83.627,35114.0
2021-01-12 13:55:00,108.45,108.47,108.43,108.44,39060.0,83.6192,83.6347,83.6038,83.6115,39060.0
2021-01-12 14:00:00,108.44,108.51,108.44,108.5,71121.0,83.6115,83.6655,83.6115,83.6578,71121.0
2021-01-12 14:05:00,108.5,108.5,108.48,108.48,26232.0,83.6578,83.6578,83.6424,83.6424,26232.0
2021-01-12 14:10:00,108.49,108.49,108.48,108.48,9609.0,83.6501,83.6501,83.6424,83.6424,9609.0
2021-01-12 14:15:00,108.48,108.52,108.48,108.52,51140.0,83.6424,83.6732,83.6424,83.6732,51140.0
2021-01-12 14:20:00,108.52,108.54,108.51,108.53,114417.0,83.6732,83.6886,83.6655,83.6809,114417.0
2021-01-12 14:25:00,108.53,108.55,108.52,108.55,144468.0,83.6809,83.6963,83.6732,83.6963,144468.0
2021-01-12 14:30:00,108.55,108.57,108.54,108.55,63994.0,83.6963,83.7118,83.6886,83.6963,63994.0
2021-01-12 14:35:00,108.55,108.55,108.52,108.55,52390.0,83.6963,83.6963,83.6732,83.6963,52390.0
2021-01-12 14:40:00,108.54,108.55,108.51,108.51,391674.0,83.6886,83.6963,83.6655,83.6655,391674.0
2021-01-12 14:45:00,108.51,108.52,108.49,108.52,55243.0,83.6655,83.6732,83.6501,83.6732,55243.0
2021-01-12 14:50:00,108.52,108.52,108.47,108.48,40426.0,83.6732,83.6732,83.6347,83.6424,40426.0
2021-01-12 14:55:00,108.49,108.56,108.49,108.54,46144.0,83.6501,83.7041,83.6501,83.6886,46144.0
2021-01-12 15:00:00,108.55,108.62,108.54,108.61,72280.0,83.6963,83.7503,83.6886,83.7426,72280.0
2021-01-12 15:05:00,108.6,108.61,108.57,108.59,97644.0,83.7349,83.7426,83.7118,83.7272,97644.0
2021-01-12 15:10:00,108.58,108.61,108.58,108.59,50081.0,83.7195,83.7426,83.7195,83.7272,50081.0
2021-01-12 15:15:00,108.59,108.6,108.57,108.58,82809.0,83.7272,83.7349,83.7118,83.7195,82809.0
2021-01-12 15:20:00,108.58,108.62,108.57,108.62,86515.0,83.7195,83.7503,83.7118,83.7503,86515.0
2021-01-12 15:25:00,108.62,108.63,108.61,108.61,213407.0,83.7503,83.758,83.7426,83.7426,213407.0
2021-01-12 15:30:00,108.61,108.62,108.59,108.59,29454.0,83.7426,83.7503,83.7272,83.7272,29454.0
2021-01-12 15:35:00,108.59,108.59,108.58,108.59,44705.0,83.7272,83.7272,83.7195,83.7272,44705.0
2021-01-12 15:40:00,108.59,108.6,108.56,108.59,138354.0,83.7272,83.7349,83.7041,83.7272,138354.0
2021-01-12 15:45:00,108.59,108.63,108.59,108.62,338793.0,83.7272,83.758,83.7272,83.7503,338793.0
2021-01-12 15:50:00,108.62,108.63,108.6,108.61,198229.0,83.7503,83.758,83.7349,83.7426,198229.0
2021-01-12 15:55:00,108.61,108.61,108.58,108.59,579443.0,83.7426,83.7426,83.7195,83.7272,579443.0
2021-01-13 09:30:00,108.58,108.66,108.55,108.65,59265.0,83.7195,83.7812,83.6963,83.7735,59265.0
2021-01-13 09:35:00,108.66,108.67,108.63,108.67,47799.0,83.7812,83.7889,83.758,83.7889,47799.0
2021-01-13 09:40:00,108.66,108.69,108.66,108.68,71247.0,83.7812,83.8043,83.7812,83.7966,71247.0
2021-01-13 09:45:00,108.67,108.71,108.67,108.71,99408.0,83.7889,83.8197,83.7889,83.8197,99408.0
2021-01-13 09:50:00,108.71,108.74,108.71,108.71,55196.0,83.8197,83.8428,83.8197,83.8197,55196.0
2021-01-13 09:55:00,108.72,108.72,108.7,108.71,12869.0,83.8274,83.8274,83.812,83.8197,12869.0
2021-01-13 10:00:00,108.71,108.74,108.66,108.66,87909.0,83.8197,83.8428,83.7812,83.7812,87909.0
2021-01-13 10:05:00,108.66,108.74,108.66,108.73,121764.0,83.7812,83.8428,83.7812,83.8351,121764.0
2021-01-13 10:10:00,108.73,108.76,108.72,108.76,94524.0,83.8351,83.8583,83.8274,83.8583,94524.0
2021-01-13 10:15:00,108.76,108.81,108.76,108.8,170155.0,83.8583,83.8968,83.8583,83.8891,170155.0
2021-01-13 10:20:00,108.81,108.86,108.8,108.86,79939.0,83.8968,83.9354,83.8891,83.9354,79939.0
2021-01-13 10:25:00,108.86,108.86,108.81,108.83,67196.0,83.9354,83.9354,83.8968,83.9122,67196.0
2021-01-13 10:30:00,108.83,108.84,108.82,108.84,32643.0,83.9122,83.92,83.9045,83.92,32643.0
2021-01-13 10:35:00,108.84,108.85,108.82,108.83,92765.0,83.92,83.9277,83.9045,83.9122,92765.0
2021-01-13 10:40:00,108.84,108.84,108.82,108.83,66334.0,83.92,83.92,83.9045,83.9122,66334.0
2021-01-13 10:45:00,108.83,108.84,108.83,108.84,68640.0,83.9122,83.92,83.9122,83.92,68640.0
2021-01-13 10:50:00,108.84,108.86,108.84,108.85,22709.0,83.92,83.9354,83.92,83.9277,22709.0
2021-01-13 10:55:00,108.85,108.86,108.84,108.86,20412.0,83.9277,83.9354,83.92,83.9354,20412.0
2021-01-13 11:00:00,108.86,108.87,108.82,108.82,66983.0,83.9354,83.9431,83.9045,83.9045,66983.0
2021-01-13 11:05:00,108.82,108.83,108.81,108.83,140122.0,83.9045,83.9122,83.8968,83.9122,140122.0
2021-01-13 11:10:00,108.83,108.84,108.78,108.79,73078.0,83.9122,83.92,83.8737,83.8814,73078.0
2021-01-13 11:15:00,108.79,108.8,108.77,108.77,52944.0,83.8814,83.8891,83.866,83.866,52944.0
2021-01-13 11:20:00,108.78,108.8,108.77,108.79,19404.0,83.8737,83.8891,83.866,83.8814,19404.0
2021-01-13 11:25:00,108.79,108.81,108.78,108.79,74433.0,83.8814,83.8968,83.8737,83.8814,74433.0
2021-01-13 11:30:00,108.79,108.82,108.79,108.82,34059.0,83.8814,83.9045,83.8814,83.9045,34059.0
2021-01-13 11:35:00,108.82,108.84,108.81,108.83,37875.0,83.9045,83.92,83.8968,83.9122,37875.0
2021-01-13 11:40:00,108.83,108.84,108.81,108.84,14201.0,83.9122,83.92,83.8968,83.92,14201.0
2021-01-13 11:45:00,108.84,108.85,108.82,108.83,16987.0,83.92,83.9277,83.9045,83.9122,16987.0
2021-01-13 11:50:00,108.82,108.83,108.79,108.8,20905.0,83.9045,83.9122,83.8814,83.8891,20905.0
2021-01-13 11:55:00,108.79,108.82,108.79,108.81,12978.0,83.8814,83.9045,83.8814,83.8968,12978.0
2021-01-13 12:00:00,108.81,108.82,108.79,108.8,38877.0,83.8968,83.9045,83.8814,83.8891,38877.0
2021-01-13 12:05:00,108.8,108.81,108.78,108.78,17664.0,83.8891,83.8968,83.8737,83.8737,17664.0
2021-01-13 12:10:00,108.79,108.8,108.77,108.78,14560.0,83.8814,83.8891,83.866,83.8737,14560.0
2021-01-13 12:15:00,108.78,108.8,108.77,108.79,56769.0,83.8737,83.8891,83.866,83.8814,56769.0
2021-01-13 12:20:00,108.79,108.79,108.77,108.79,21986.0,83.8814,83.8814,83.866,83.8814,21986.0
2021-01-13 12:25:00,108.79,108.83,108.79,108.82,49109.0,83.8814,83.9122,83.8814,83.9045,49109.0
2021-01-13 12:30:00,108.82,108.83,108.79,108.79,37270.0,83.9045,83.9122,83.8814,83.8814,37270.0
2021-01-13 12:35:00,108.8,108.83,108.79,108.83,44188.0,83.8891,83.9122,83.8814,83.9122,44188.0
2021-01-13 12:40:00,108.83,108.84,108.81,108.84,26658.0,83.9122,83.92,83.8968,83.92,26658.0
2021-01-13 12:45:00,108.84,108.85,108.83,108.84,24018.0,83.92,83.9277,83.9122,83.92,24018.0
2021-01-13 12:50:00,108.84,108.86,108.83,108.86,55158.0,83.92,83.9354,83.9122,83.9354,55158.0
2021-01-13 12:55:00,108.86,108.86,108.84,108.84,41027.0,83.9354,83.9354,83.92,83.92,41027.0
2021-01-13 13:00:00,108.84,108.86,108.84,108.86,44995.0,83.92,83.9354,83.92,83.9354,44995.0
2021-01-13 13:05:00,108.87,108.87,108.86,108.87,18221.0,83.9431,83.9431,83.9354,83.9431,18221.0
2021-01-13 13:10:00,108.87,108.9,108.86,108.9,89096.0,83.9431,83.9662,83.9354,83.9662,89096.0
2021-01-13 13:15:00,108.91,108.93,108.9,108.93,58759.0,83.9739,83.9893,83.9662,83.9893,58759.0
2021-01-13 13:20:00,108.93,108.93,108.91,108.92,61022.0,83.9893,83.9893,83.9739,83.9816,61022.0
2021-01-13 13:25:00,108.92,108.93,108.9,108.91,23648.0,83.9816,83.9893,83.9662,83.9739,23648.0
2021-01-13 13:30:00,108.9,108.91,108.9,108.91,13822.0,83.9662,83.9739,83.9662,83.9739,13822.0
2021-01-13 13:35:00,108.9,108.91,108.89,108.9,75998.0,83.9662,83.9739,83.9585,83.9662,75998.0
2021-01-13 13:40:00,108.89,108.9,108.87,108.89,109776.0,83.9585,83.9662,83.9431,83.9585,109776.0
2021-01-13 13:45:00,108.89,108.89,108.87,108.88,61433.0,83.9585,83.9585,83.9431,83.9508,61433.0
2021-01-13 13:50:00,108.88,108.89,108.87,108.88,22291.0,83.9508,83.9585,83.9431,83.9508,22291.0
2021-01-13 13:55:00,108.88,108.88,108.87,108.88,10230.0,83.9508,83.9508,83.9431,83.9508,10230.0
2021-01-13 14:00:00,108.88,108.91,108.85,108.91,173524.0,83.9508,83.9739,83.9277,83.9739,173524.0
2021-01-13 14:05:00,108.91,108.93,108.9,108.93,121400.0,83.9739,83.9893,83.9662,83.9893,121400.0
2021-01-13 14:10:00,108.93,108.93,108.91,108.93,25756.0,83.9893,83.9893,83.9739,83.9893,25756.0
2021-01-13 14:15:00,108.93,108.93,108.92,108.93,103203.0,83.9893,83.9893,83.9816,83.9893,103203.0
2021-01-13 14:20:00,108.93,108.93,108.91,108.92,30055.0,83.9893,83.9893,83.9739,83.9816,30055.0
2021-01-13 14:25:00,108.91,108.92,108.89,108.9,60314.0,83.9739,83.9816,83.9585,83.9662,60314.0
2021-01-13 14:30:00,108.9,108.9,108.88,108.89,47353.0,83.9662,83.9662,83.9508,83.9585,47353.0
2021-01-13 14:35:00,108.89,108.89,108.85,108.86,52104.0,83.9585,83.9585,83.9277,83.9354,52104.0
2021-01-13 14:40:00,108.85,108.86,108.8,108.81,31436.0,83.9277,83.9354,83.8891,83.8968,31436.0
2021-01-13 14:45:00,108.81,108.81,108.8,108.81,12860.0,83.8968,83.8968,83.8891,83.8968,12860.0
2021-01-13 14:50:00,108.81,108.82,108.81,108.82,35839.0,83.8968,83.9045,83.8968,83.9045,35839.0
2021-01-13 14:55:00,108.82,108.83,108.79,108.83,50796.0,83.9045,83.9122,83.8814,83.9122,50796.0
2021-01-13 15:00:00,108.83,108.84,108.82,108.82,44129.0,83.9122,83.92,83.9045,83.9045,44129.0
2021-01-13 15:05:00,108.82,108.82,108.79,108.8,48122.0,83.9045,83.9045,83.8814,83.8891,48122.0
2021-01-13 15:10:00,108.8,108.82,108.79,108.8,23701.0,83.8891,83.9045,83.8814,83.8891,23701.0
2021-01-13 15:15:00,108.8,108.81,108.8,108.8,20234.0,83.8891,83.8968,83.8891,83.8891,20234.0
2021-01-13 15:20:00,108.8,108.81,108.79,108.8,54868.0,83.8891,83.8968,83.8814,83.8891,54868.0
2021-01-13 15:25:00,108.81,108.82,108.77,108.77,47893.0,83.8968,83.9045,83.866,83.866,47893.0
2021-01-13 15:30:00,108.78,108.82,108.77,108.81,21797.0,83.8737,83.9045,83.866,83.8968,21797.0
2021-01-13 15:35:00,108.82,108.82,108.78,108.79,41939.0,83.9045,83.9045,83.8737,83.8814,41939.0
2021-01-13 15:40:00,108.8,108.84,108.79,108.83,77097.0,83.8891,83.92,83.8814,83.9122,77097.0
2021-01-13 15:45:00,108.84,108.86,108.83,108.85,164313.0,83.92,83.9354,83.9122,83.9277,164313.0
2021-01-13 15:50:00,108.85,108.88,108.84,108.87,128328.0,83.9277,83.9508,83.92,83.9431,128328.0
2021-01-13 15:55:00,108.87,108.9,108.86,108.89,414697.0,83.9431,83.9662,83.9354,83.9585,414697.0
2021-01-14 09:30:00,108.94,108.96,108.91,108.92,69802.0,83.9971,84.0125,83.9739,83.9816,69802.0
2021-01-14 09:35:00,108.92,108.92,108.87,108.87,103596.0,83.9816,83.9816,83.9431,83.9431,103596.0
2021-01-14 09:40:00,108.88,108.88,108.86,108.86,78220.0,83.9508,83.9508,83.9354,83.9354,78220.0
2021-01-14 09:45:00,108.86,108.86,108.84,108.84,61042.0,83.9354,83.9354,83.92,83.92,61042.0
2021-01-14 09:50:00,108.85,108.88,108.83,108.84,139885.0,83.9277,83.9508,83.9122,83.92,139885.0
2021-01-14 09:55:00,108.83,108.89,108.83,108.87,87782.0,83.9122,83.9585,83.9122,83.9431,87782.0
2021-01-14 10:00:00,108.87,108.92,108.86,108.92,92389.0,83.9431,83.9816,83.9354,83.9816,92389.0
2021-01-14 10:05:00,108.92,108.92,108.88,108.9,174010.0,83.9816,83.9816,83.9508,83.9662,174010.0
2021-01-14 10:10:00,108.9,108.92,108.89,108.91,50279.0,83.9662,83.9816,83.9585,83.9739,50279.0
2021-01-14 10:15:00,108.91,108.91,108.87,108.91,31970.0,83.9739,83.9739,83.9431,83.9739,31970.0
2021-01-14 10:20:00,108.91,108.91,108.84,108.85,98570.0,83.9739,83.9739,83.92,83.9277,98570.0
2021-01-14 10:25:00,108.85,108.86,108.85,108.85,7681.0,83.9277,83.9354,83.9277,83.9277,7681.0
2021-01-14 10:30:00,108.86,108.86,108.85,108.85,4638.0,83.9354,83.9354,83.9277,83.9277,4638.0
2021-01-14 10:35:00,108.85,108.86,108.83,108.84,114322.0,83.9277,83.9354,83.9122,83.92,114322.0
2021-01-14 10:40:00,108.84,108.87,108.84,108.86,34389.0,83.92,83.9431,83.92,83.9354,34389.0
2021-01-14 10:45:00,108.86,108.87,108.85,108.86,99513.0,83.9354,83.9431,83.9277,83.9354,99513.0
2021-01-14 10:50:00,108.86,108.87,108.85,108.87,24147.0,83.9354,83.9431,83.9277,83.9431,24147.0
2021-01-14 10:55:00,108.86,108.86,108.84,108.84,26499.0,83.9354,83.9354,83.92,83.92,26499.0
2021-01-14 11:00:00,108.85,108.86,108.85,108.85,14619.0,83.9277,83.9354,83.9277,83.9277,14619.0
2021-01-14 11:05:00,108.85,108.86,108.84,108.84,20943.0,83.9277,83.9354,83.92,83.92,20943.0
2021-01-14 11:10:00,108.84,108.88,108.84,108.88,65436.0,83.92,83.9508,83.92,83.9508,65436.0
2021-01-14 11:15:00,108.87,108.88,108.87,108.87,19184.0,83.9431,83.9508,83.9431,83.9431,19184.0
2021-01-14 11:20:00,108.88,108.88,108.84,108.86,118615.0,83.9508,83.9508,83.92,83.9354,118615.0
2021-01-14 11:25:00,108.86,108.88,108.85,108.86,128986.0,83.9354,83.9508,83.9277,83.9354,128986.0
2021-01-14 11:30:00,108.86,108.87,108.85,108.86,54878.0,83.9354,83.9431,83.9277,83.9354,54878.0
2021-01-14 11:35:00,108.86,108.88,108.85,108.86,102838.0,83.9354,83.9508,83.9277,83.9354,102838.0
2021-01-14 11:40:00,108.86,108.9,108.86,108.9,65846.0,83.9354,83.9662,83.9354,83.9662,65846.0
2021-01-14 11:45:00,108.9,108.91,108.88,108.89,65054.0,83.9662,83.9739,83.9508,83.9585,65054.0
2021-01-14 11:50:00,108.89,108.9,108.88,108.89,65759.0,83.9585,83.9662,83.9508,83.9585,65759.0
2021-01-14 11:55:00,108.89,108.9,108.87,108.88,24838.0,83.9585,83.9662,83.9431,83.9508,24838.0
2021-01-14 12:00:00,108.88,108.9,108.87,108.9,24451.0,83.9508,83.9662,83.9431,83.9662,24451.0
2021-01-14 12:05:00,108.9,108.92,108.89,108.91,61734.0,83.9662,83.9816,83.9585,83.9739,61734.0
2021-01-14 12:10:00,108.91,108.91,108.9,108.91,11326.0,83.9739,83.9739,83.9662,83.9739,11326.0
2021-01-14 12:15:00,108.92,108.92,108.88,108.89,66092.0,83.9816,83.9816,83.9508,83.9585,66092.0
2021-01-14 12:20:00,108.89,108.9,108.89,108.89,23439.0,83.9585,83.9662,83.9585,83.9585,23439.0
2021-01-14 12:25:00,108.9,108.9,108.89,108.9,23394.0,83.9662,83.9662,83.9585,83.9662,23394.0
2021-01-14 12:30:00,108.9,108.91,108.89,108.89,46488.0,83.9662,83.9739,83.9585,83.9585,46488.0
2021-01-14 12:35:00,108.89,108.89,108.88,108.89,9457.0,83.9585,83.9585,83.9508,83.9585,9457.0
2021-01-14 12:40:00,108.88,108.89,108.86,108.87,39501.0,83.9508,83.9585,83.9354,83.9431,39501.0
2021-01-14 12:45:00,108.86,108.88,108.84,108.88,41971.0,83.9354,83.9508,83.92,83.9508,41971.0
2021-01-14 12:50:00,108.89,108.93,108.89,108.93,42603.0,83.9585,83.9893,83.9585,83.9893,42603.0
2021-01-14 12:55:00,108.93,108.97,108.91,108.94,60333.0,83.9893,84.0202,83.9739,83.9971,60333.0
2021-01-14 13:00:00,108.94,108.98,108.94,108.97,27665.0,83.9971,84.0279,83.9971,84.0202,27665.0
2021-01-14 13:05:00,108.98,109.01,108.97,109.01,110876.0,84.0279,84.051,84.0202,84.051,110876.0
2021-01-14 13:10:00,109.01,109.01,108.97,108.97,110577.0,84.051,84.051,84.0202,84.0202,110577.0
2021-01-14 13:15:00,108.97,108.98,108.96,108.98,154742.0,84.0202,84.0279,84.0125,84.0279,154742.0
2021-01-14 13:20:00,108.97,108.99,108.95,108.97,135035.0,84.0202,84.0356,84.0048,84.0202,135035.0
2021-01-14 13:25:00,108.96,108.96,108.94,108.96,42891.0,84.0125,84.0125,83.9971,84.0125,42891.0
2021-01-14 13:30:00,108.96,108.98,108.96,108.98,10411.0,84.0125,84.0279,84.0125,84.0279,10411.0
2021-01-14 13:35:00,108.97,108.99,108.95,108.99,53203.0,84.0202,84.0356,84.0048,84.0356,53203.0
2021-01-14 13:40:00,108.99,109.01,108.99,109.01,75194.0,84.0356,84.051,84.0356,84.051,75194.0
2021-01-14 13:45:00,109.0,109.01,108.99,109.0,14558.0,84.0433,84.051,84.0356,84.0433,14558.0
2021-01-14 13:50:00,109.0,109.01,108.97,108.98,14741.0,84.0433,84.051,84.0202,84.0279,14741.0
2021-01-14 13:55:00,108.97,108.99,108.96,108.96,14212.0,84.0202,84.0356,84.0125,84.0125,14212.0
2021-01-14 14:00:00,108.96,108.99,108.96,108.98,17004.0,84.0125,84.0356,84.0125,84.0279,17004.0
2021-01-14 14:05:00,108.98,108.99,108.97,108.98,9457.0,84.0279,84.0356,84.0202,84.0279,9457.0
2021-01-14 14:10:00,108.97,108.97,108.94,108.95,80326.0,84.0202,84.0202,83.9971,84.0048,80326.0
2021-01-14 14:15:00,108.95,108.97,108.93,108.96,53164.0,84.0048,84.0202,83.9893,84.0125,53164.0
2021-01-14 14:20:00,108.95,108.96,108.93,108.95,77937.0,84.0048,84.0125,83.9893,84.0048,77937.0
2021-01-14 14:25:00,108.94,108.94,108.92,108.94,24431.0,83.9971,83.9971,83.9816,83.9971,24431.0
2021-01-14 14:30:00,108.94,108.94,108.91,108.93,67767.0,83.9971,83.9971,83.9739,83.9893,67767.0
2021-01-14 14:35:00,108.92,108.92,108.9,108.9,43535.0,83.9816,83.9816,83.9662,83.9662,43535.0
2021-01-14 14:40:00,108.9,108.91,108.89,108.9,44339.0,83.9662,83.9739,83.9585,83.9662,44339.0
2021-01-14 14:45:00,108.9,108.9,108.89,108.9,100135.0,83.9662,83.9662,83.9585,83.9662,100135.0
2021-01-14 14:50:00,108.9,108.92,108.89,108.91,64536.0,83.9662,83.9816,83.9585,83.9739,64536.0
2021-01-14 14:55:00,108.91,108.93,108.9,108.93,32443.0,83.9739,83.9893,83.9662,83.9893,32443.0
2021-01-14 15:00:00,108.93,108.95,108.91,108.94,113535.0,83.9893,84.0048,83.9739,83.9971,113535.0
2021-01-14 15:05:00,108.94,108.94,108.89,108.9,47268.0,83.9971,83.9971,83.9585,83.9662,47268.0
2021-01-14 15:10:00,108.89,108.9,108.87,108.89,68958.0,83.9585,83.9662,83.9431,83.9585,68958.0
2021-01-14 15:15:00,108.89,108.9,108.83,108.83,196284.0,83.9585,83.9662,83.9122,83.9122,196284.0
2021-01-14 15:20:00,108.83,108.88,108.83,108.85,109838.0,83.9122,83.9508,83.9122,83.9277,109838.0
2021-01-14 15:25:00,108.85,108.85,108.82,108.83,153970.0,83.9277,83.9277,83.9045,83.9122,153970.0
2021-01-14 15:30:00,108.83,108.89,108.82,108.88,85791.0,83.9122,83.9585,83.9045,83.9508,85791.0
2021-01-14 15:35:00,108.88,108.88,108.87,108.88,8101.0,83.9508,83.9508,83.9431,83.9508,8101.0
2021-01-14 15:40:00,108.88,108.88,108.86,108.86,25205.0,83.9508,83.9508,83.9354,83.9354,25205.0
2021-01-14 15:45:00,108.86,108.87,108.83,108.84,66705.0,83.9354,83.9431,83.9122,83.92,66705.0
2021-01-14 15:50:00,108.84,108.88,108.81,108.81,225486.0,83.92,83.9508,83.8968,83.8968,225486.0
2021-01-14 15:55:00,108.82,108.84,108.81,108.84,177358.0,83.9045,83.92,83.8968,83.92,177358.0
2021-01-15 09:30:00,108.76,108.77,108.69,108.73,149502.0,83.8583,83.866,83.8043,83.8351,149502.0
2021-01-15 09:35:00,108.72,108.72,108.66,108.68,218088.0,83.8274,83.8274,83.7812,83.7966,218088.0
2021-01-15 09:40:00,108.68,108.74,108.68,108.73,175656.0,83.7966,83.8428,83.7966,83.8351,175656.0
2021-01-15 09:45:00,108.73,108.8,108.72,108.8,200214.0,83.8351,83.8891,83.8274,83.8891,200214.0
2021-01-15 09:50:00,108.8,108.83,108.79,108.83,94972.0,83.8891,83.9122,83.8814,83.9122,94972.0
2021-01-15 09:55:00,108.83,108.83,108.79,108.83,118738.0,83.9122,83.9122,83.8814,83.9122,118738.0
2021-01-15 10:00:00,108.83,108.83,108.79,108.83,134256.0,83.9122,83.9122,83.8814,83.9122,134256.0
2021-01-15 10:05:00,108.83,108.84,108.72,108.72,519581.0,83.9122,83.92,83.8274,83.8274,519581.0
2021-01-15 10:10:00,108.72,108.76,108.71,108.75,203718.0,83.8274,83.8583,83.8197,83.8506,203718.0
2021-01-15 10:15:00,108.75,108.76,108.67,108.67,152612.0,83.8506,83.8583,83.7889,83.7889,152612.0
2021-01-15 10:20:00,108.67,108.69,108.61,108.64,360267.0,83.7889,83.8043,83.7426,83.7657,360267.0
2021-01-15 10:25:00,108.63,108.67,108.62,108.67,102227.0,83.758,83.7889,83.7503,83.7889,102227.0
2021-01-15 10:30:00,108.66,108.71,108.64,108.71,222188.0,83.7812,83.8197,83.7657,83.8197,222188.0
2021-01-15 10:35:00,108.71,108.74,108.71,108.73,171964.0,83.8197,83.8428,83.8197,83.8351,171964.0
2021-01-15 10:40:00,108.73,108.75,108.72,108.74,126044.0,83.8351,83.8506,83.8274,83.8428,126044.0
2021-01-15 10:45:00,108.74,108.75,108.7,108.73,90580.0,83.8428,83.8506,83.812,83.8351,90580.0
2021-01-15 10:50:00,108.73,108.78,108.73,108.76,151199.0,83.8351,83.8737,83.8351,83.8583,151199.0
2021-01-15 10:55:00,108.76,108.76,108.72,108.74,141376.0,83.8583,83.8583,83.8274,83.8428,141376.0
2021-01-15 11:00:00,108.75,108.75,108.71,108.72,166088.0,83.8506,83.8506,83.8197,83.8274,166088.0
2021-01-15 11:05:00,108.72,108.73,108.69,108.71,77630.0,83.8274,83.8351,83.8043,83.8197,77630.0
2021-01-15 11:10:00,108.72,108.74,108.71,108.73,89668.0,83.8274,83.8428,83.8197,83.8351,89668.0
2021-01-15 11:15:00,108.73,108.78,108.71,108.78,47502.0,83.8351,83.8737,83.8197,83.8737,47502.0
2021-01-15 11:20:00,108.78,108.8,108.78,108.8,59036.0,83.8737,83.8891,83.8737,83.8891,59036.0
2021-01-15 11:25:00,108.8,108.82,108.78,108.82,114946.0,83.8891,83.9045,83.8737,83.9045,114946.0
2021-01-15 11:30:00,108.82,108.82,108.8,108.81,35006.0,83.9045,83.9045,83.8891,83.8968,35006.0
2021-01-15 11:35:00,108.81,108.82,108.76,108.8,78791.0,83.8968,83.9045,83.8583,83.8891,78791.0
2021-01-15 11:40:00,108.8,108.82,108.77,108.78,183063.0,83.8891,83.9045,83.866,83.8737,183063.0
2021-01-15 11:45:00,108.78,108.79,108.77,108.78,75956.0,83.8737,83.8814,83.866,83.8737,75956.0
2021-01-15 11:50:00,108.78,108.78,108.75,108.76,36136.0,83.8737,83.8737,83.8506,83.8583,36136.0
2021-01-15 11:55:00,108.76,108.79,108.76,108.79,142170.0,83.8583,83.8814,83.8583,83.8814,142170.0
2021-01-15 12:00:00,108.79,108.81,108.76,108.81,116169.0,83.8814,83.8968,83.8583,83.8968,116169.0
2021-01-15 12:05:00,108.81,108.82,108.77,108.78,95855.0,83.8968,83.9045,83.866,83.8737,95855.0
2021-01-15 12:10:00,108.78,108.79,108.76,108.77,281992.0,83.8737,83.8814,83.8583,83.866,281992.0
2021-01-15 12:15:00,108.78,108.81,108.78,108.81,102740.0,83.8737,83.8968,83.8737,83.8968,102740.0
2021-01-15 12:20:00,108.8,108.8,108.76,108.79,172218.0,83.8891,83.8891,83.8583,83.8814,172218.0
2021-01-15 12:25:00,108.79,108.81,108.78,108.8,85676.0,83.8814,83.8968,83.8737,83.8891,85676.0
2021-01-15 12:30:00,108.79,108.81,108.78,108.81,22324.0,83.8814,83.8968,83.8737,83.8968,22324.0
2021-01-15 12:35:00,108.81,108.81,108.8,108.81,6193.0,83.8968,83.8968,83.8891,83.8968,6193.0
2021-01-15 12:40:00,108.81,108.82,108.8,108.8,68276.0,83.8968,83.9045,83.8891,83.8891,68276.0
2021-01-15 12:45:00,108.8,108.82,108.8,108.82,84931.0,83.8891,83.9045,83.8891,83.9045,84931.0
2021-01-15 12:50:00,108.82,108.84,108.81,108.84,96369.0,83.9045,83.92,83.8968,83.92,96369.0
2021-01-15 12:55:00,108.84,108.84,108.83,108.83,7797.0,83.92,83.92,83.9122,83.9122,7797.0
2021-01-15 13:00:00,108.83,108.83,108.81,108.82,66438.0,83.9122,83.9122,83.8968,83.9045,66438.0
2021-01-15 13:05:00,108.81,108.84,108.81,108.83,48688.0,83.8968,83.92,83.8968,83.9122,48688.0
2021-01-15 13:10:00,108.84,108.86,108.84,108.86,68315.0,83.92,83.9354,83.92,83.9354,68315.0
2021-01-15 13:15:00,108.86,108.89,108.86,108.89,107770.0,83.9354,83.9585,83.9354,83.9585,107770.0
2021-01-15 13:20:00,108.89,108.89,108.87,108.87,19479.0,83.9585,83.9585,83.9431,83.9431,19479.0
2021-01-15 13:25:00,108.88,108.88,108.8,108.81,109656.0,83.9508,83.9508,83.8891,83.8968,109656.0
2021-01-15 13:30:00,108.81,108.81,108.77,108.81,293459.0,83.8968,83.8968,83.866,83.8968,293459.0
2021-01-15 13:35:00,108.81,108.83,108.8,108.83,44950.0,83.8968,83.9122,83.8891,83.9122,44950.0
2021-01-15 13:40:00,108.83,108.84,108.82,108.83,34477.0,83.9122,83.92,83.9045,83.9122,34477.0
2021-01-15 13:45:00,108.84,108.84,108.82,108.83,64479.0,83.92,83.92,83.9045,83.9122,64479.0
2021-01-15 13:50:00,108.83,108.85,108.82,108.83,63341.0,83.9122,83.9277,83.9045,83.9122,63341.0
2021-01-15 13:55:00,108.83,108.83,108.82,108.83,14839.0,83.9122,83.9122,83.9045,83.9122,14839.0
2021-01-15 14:00:00,108.83,108.84,108.82,108.84,43068.0,83.9122,83.92,83.9045,83.92,43068.0
2021-01-15 14:05:00,108.83,108.84,108.81,108.81,59602.0,83.9122,83.92,83.8968,83.8968,59602.0
2021-01-15 14:10:00,108.81,108.83,108.8,108.82,103706.0,83.8968,83.9122,83.8891,83.9045,103706.0
2021-01-15 14:15:00,108.83,108.85,108.83,108.84,8744.0,83.9122,83.9277,83.9122,83.92,8744.0
2021-01-15 14:20:00,108.84,108.85,108.82,108.82,18408.0,83.92,83.9277,83.9045,83.9045,18408.0
2021-01-15 14:25:00,108.82,108.83,108.81,108.83,28512.0,83.9045,83.9122,83.8968,83.9122,28512.0
2021-01-15 14:30:00,108.83,108.86,108.82,108.84,19706.0,83.9122,83.9354,83.9045,83.92,19706.0
2021-01-15 14:35:00,108.85,108.87,108.84,108.84,43113.0,83.9277,83.9431,83.92,83.92,43113.0
2021-01-15 14:40:00,108.84,108.86,108.83,108.86,13061.0,83.92,83.9354,83.9122,83.9354,13061.0
2021-01-15 14:45:00,108.85,108.87,108.84,108.86,30257.0,83.9277,83.9431,83.92,83.9354,30257.0
2021-01-15 14:50:00,108.86,108.86,108.83,108.84,8533.0,83.9354,83.9354,83.9122,83.92,8533.0
2021-01-15 14:55:00,108.84,108.85,108.83,108.84,9458.0,83.92,83.9277,83.9122,83.92,9458.0
2021-01-15 15:00:00,108.83,108.84,108.8,108.81,202565.0,83.9122,83.92,83.8891,83.8968,202565.0
2021-01-15 15:05:00,108.8,108.82,108.79,108.8,172041.0,83.8891,83.9045,83.8814,83.8891,172041.0
2021-01-15 15:10:00,108.8,108.84,108.8,108.84,119011.0,83.8891,83.92,83.8891,83.92,119011.0
2021-01-15 15:15:00,108.84,108.85,108.83,108.84,29384.0,83.92,83.9277,83.9122,83.92,29384.0
2021-01-15 15:20:00,108.83,108.84,108.8,108.82,55937.0,83.9122,83.92,83.8891,83.9045,55937.0
2021-01-15 15:25:00,108.82,108.82,108.81,108.81,2547.0,83.9045,83.9045,83.8968,83.8968,2547.0
2021-01-15 15:30:00,108.81,108.82,108.78,108.78,136303.0,83.8968,83.9045,83.8737,83.8737,136303.0
2021-01-15 15:35:00,108.79,108.81,108.78,108.81,46802.0,83.8814,83.8968,83.8737,83.8968,46802.0
2021-01-15 15:40:00,108.8,108.82,108.78,108.78,144304.0,83.8891,83.9045,83.8737,83.8737,144304.0
2021-01-15 15:45:00,108.78,108.8,108.75,108.77,420612.0,83.8737,83.8891,83.8506,83.866,420612.0
2021-01-15 15:50:00,108.76,108.76,108.72,108.74,209137.0,83.8583,83.8583,83.8274,83.8428,209137.0
2021-01-15 15:55:00,108.74,108.76,108.65,108.68,867255.0,83.8428,83.8583,83.7735,83.7966,867255.0
2021-01-19 09:30:00,108.92,108.97,108.89,108.94,211098.0,83.9816,84.0202,83.9585,83.9971,211098.0
2021-01-19 09:35:00,108.93,108.93,108.9,108.92,379974.0,83.9893,83.9893,83.9662,83.9816,379974.0
2021-01-19 09:40:00,108.92,108.93,108.87,108.89,171687.0,83.9816,83.9893,83.9431,83.9585,171687.0
2021-01-19 09:45:00,108.89,108.9,108.79,108.79,390805.0,83.9585,83.9662,83.8814,83.8814,390805.0
2021-01-19 09:50:00,108.79,108.81,108.77,108.78,135214.0,83.8814,83.8968,83.866,83.8737,135214.0
2021-01-19 09:55:00,108.78,108.78,108.74,108.78,187363.0,83.8737,83.8737,83.8428,83.8737,187363.0
2021-01-19 10:00:00,108.78,108.79,108.74,108.77,139436.0,83.8737,83.8814,83.8428,83.866,139436.0
2021-01-19 10:05:00,108.78,108.8,108.75,108.77,104118.0,83.8737,83.8891,83.8506,83.866,104118.0
2021-01-19 10:10:00,108.77,108.8,108.75,108.77,160530.0,83.866,83.8891,83.8506,83.866,160530.0
2021-01-19 10:15:00,108.78,108.8,108.77,108.78,52178.0,83.8737,83.8891,83.866,83.8737,52178.0
2021-01-19 10:20:00,108.77,108.79,108.75,108.77,88024.0,83.866,83.8814,83.8506,83.866,88024.0
2021-01-19 10:25:00,108.77,108.82,108.77,108.82,86482.0,83.866,83.9045,83.866,83.9045,86482.0
2021-01-19 10:30:00,108.81,108.84,108.81,108.84,60983.0,83.8968,83.92,83.8968,83.92,60983.0
2021-01-19 10:35:00,108.84,108.85,108.83,108.83,14512.0,83.92,83.9277,83.9122,83.9122,14512.0
2021-01-19 10:40:00,108.83,108.85,108.82,108.85,28990.0,83.9122,83.9277,83.9045,83.9277,28990.0
2021-01-19 10:45:00,108.86,108.89,108.86,108.88,22565.0,83.9354,83.9585,83.9354,83.9508,22565.0
2021-01-19 10:50:00,108.89,108.9,108.87,108.88,53320.0,83.9585,83.9662,83.9431,83.9508,53320.0
2021-01-19 10:55:00,108.88,108.88,108.85,108.86,10325.0,83.9508,83.9508,83.9277,83.9354,10325.0
2021-01-19 11:00:00,108.86,108.89,108.86,108.89,11677.0,83.9354,83.9585,83.9354,83.9585,11677.0
2021-01-19 11:05:00,108.89,108.89,108.83,108.85,168287.0,83.9585,83.9585,83.9122,83.9277,168287.0
2021-01-19 11:10:00,108.86,108.87,108.83,108.85,58111.0,83.9354,83.9431,83.9122,83.9277,58111.0
2021-01-19 11:15:00,108.84,108.85,108.82,108.83,64932.0,83.92,83.9277,83.9045,83.9122,64932.0
2021-01-19 11:20:00,108.83,108.84,108.82,108.84,7305.0,83.9122,83.92,83.9045,83.92,7305.0
2021-01-19 11:25:00,108.85,108.86,108.83,108.86,33726.0,83.9277,83.9354,83.9122,83.9354,33726.0
2021-01-19 11:30:00,108.86,108.87,108.85,108.86,90436.0,83.9354,83.9431,83.9277,83.9354,90436.0
2021-01-19 11:35:00,108.86,108.88,108.85,108.88,13405.0,83.9354,83.9508,83.9277,83.9508,13405.0
2021-01-19 11:40:00,108.88,108.88,108.86,108.88,3918.0,83.9508,83.9508,83.9354,83.9508,3918.0
2021-01-19 11:45:00,108.87,108.9,108.87,108.9,15951.0,83.9431,83.9662,83.9431,83.9662,15951.0
2021-01-19 11:50:00,108.9,108.9,108.88,108.89,24479.0,83.9662,83.9662,83.9508,83.9585,24479.0
2021-01-19 11:55:00,108.89,108.9,108.88,108.89,7022.0,83.9585,83.9662,83.9508,83.9585,7022.0
2021-01-19 12:00:00,108.89,108.9,108.88,108.89,5977.0,83.9585,83.9662,83.9508,83.9585,5977.0
2021-01-19 12:05:00,108.88,108.89,108.88,108.89,6102.0,83.9508,83.9585,83.9508,83.9585,6102.0
2021-01-19 12:10:00,108.89,108.9,108.88,108.9,20229.0,83.9585,83.9662,83.9508,83.9662,20229.0
2021-01-19 12:15:00,108.9,108.9,108.88,108.89,27037.0,83.9662,83.9662,83.9508,83.9585,27037.0
2021-01-19 12:20:00,108.89,108.9,108.88,108.89,28940.0,83.9585,83.9662,83.9508,83.9585,28940.0
2021-01-19 12:25:00,108.9,108.91,108.89,108.9,43281.0,83.9662,83.9739,83.9585,83.9662,43281.0
2021-01-19 12:30:00,108.9,108.91,108.9,108.9,40015.0,83.9662,83.9739,83.9662,83.9662,40015.0
2021-01-19 12:35:00,108.9,108.92,108.87,108.9,164902.0,83.9662,83.9816,83.9431,83.9662,164902.0
2021-01-19 12:40:00,108.9,108.92,108.89,108.92,40703.0,83.9662,83.9816,83.9585,83.9816,40703.0
2021-01-19 12:45:00,108.92,108.92,108.9,108.92,35742.0,83.9816,83.9816,83.9662,83.9816,35742.0
2021-01-19 12:50:00,108.92,108.92,108.91,108.92,26690.0,83.9816,83.9816,83.9739,83.9816,26690.0
2021-01-19 12:55:00,108.91,108.94,108.91,108.94,48317.0,83.9739,83.9971,83.9739,83.9971,48317.0
2021-01-19 13:00:00,108.94,108.94,108.92,108.94,25736.0,83.9971,83.9971,83.9816,83.9971,25736.0
2021-01-19 13:05:00,108.94,108.94,108.92,108.94,23776.0,83.9971,83.9971,83.9816,83.9971,23776.0
2021-01-19 13:10:00,108.94,108.94,108.93,108.94,41068.0,83.9971,83.9971,83.9893,83.9971,41068.0
2021-01-19 13:15:00,108.93,108.94,108.92,108.92,39503.0,83.9893,83.9971,83.9816,83.9816,39503.0
2021-01-19 13:20:00,108.92,108.93,108.91,108.91,30269.0,83.9816,83.9893,83.9739,83.9739,30269.0
2021-01-19 13:25:00,108.92,108.94,108.92,108.92,54673.0,83.9816,83.9971,83.9816,83.9816,54673.0
2021-01-19 13:30:00,108.93,108.95,108.93,108.95,43920.0,83.9893,84.0048,83.9893,84.0048,43920.0
2021-01-19 13:35:00,108.95,108.95,108.94,108.94,16830.0,84.0048,84.0048,83.9971,83.9971,16830.0
2021-01-19 13:40:00,108.95,108.96,108.95,108.96,28917.0,84.0048,84.0125,84.0048,84.0125,28917.0
2021-01-19 13:45:00,108.95,108.98,108.95,108.98,39450.0,84.0048,84.0279,84.0048,84.0279,39450.0
2021-01-19 13:50:00,108.98,108.98,108.96,108.98,119941.0,84.0279,84.0279,84.0125,84.0279,119941.0
2021-01-19 13:55:00,108.98,109.01,108.98,109.0,78299.0,84.0279,84.051,84.0279,84.0433,78299.0
2021-01-19 14:00:00,108.99,109.01,108.99,109.0,12160.0,84.0356,84.051,84.0356,84.0433,12160.0
2021-01-19 14:05:00,109.01,109.01,109.0,109.01,58312.0,84.051,84.051,84.0433,84.051,58312.0
2021-01-19 14:10:00,109.01,109.04,109.0,109.04,136648.0,84.051,84.0742,84.0433,84.0742,136648.0
2021-01-19 14:15:00,109.04,109.04,109.01,109.03,59542.0,84.0742,84.0742,84.051,84.0664,59542.0
2021-01-19 14:20:00,109.03,109.03,109.02,109.03,3525.0,84.0664,84.0664,84.0587,84.0664,3525.0
2021-01-19 14:25:00,109.03,109.04,109.01,109.02,65978.0,84.0664,84.0742,84.051,84.0587,65978.0
2021-01-19 14:30:00,109.02,109.03,109.0,109.02,82865.0,84.0587,84.0664,84.0433,84.0587,82865.0
2021-01-19 14:35:00,109.02,109.02,109.01,109.02,31884.0,84.0587,84.0587,84.051,84.0587,31884.0
2021-01-19 14:40:00,109.02,109.03,109.01,109.02,78873.0,84.0587,84.0664,84.051,84.0587,78873.0
2021-01-19 14:45:00,109.02,109.02,109.0,109.01,61193.0,84.0587,84.0587,84.0433,84.051,61193.0
2021-01-19 14:50:00,109.0,109.01,108.99,109.0,46464.0,84.0433,84.051,84.0356,84.0433,46464.0
2021-01-19 14:55:00,109.0,109.01,108.98,108.99,105635.0,84.0433,84.051,84.0279,84.0356,105635.0
2021-01-19 15:00:00,108.98,109.02,108.98,109.01,37775.0,84.0279,84.0587,84.0279,84.051,37775.0
2021-01-19 15:05:00,109.02,109.02,109.01,109.02,19941.0,84.0587,84.0587,84.051,84.0587,19941.0
2021-01-19 15:10:00,109.02,109.03,109.01,109.02,110784.0,84.0587,84.0664,84.051,84.0587,110784.0
2021-01-19 15:15:00,109.02,109.03,109.01,109.03,85512.0,84.0587,84.0664,84.051,84.0664,85512.0
2021-01-19 15:20:00,109.03,109.03,109.02,109.03,3152.0,84.0664,84.0664,84.0587,84.0664,3152.0
2021-01-19 15:25:00,109.03,109.03,109.0,109.01,52462.0,84.0664,84.0664,84.0433,84.051,52462.0
2021-01-19 15:30:00,109.01,109.03,109.0,109.03,264987.0,84.051,84.0664,84.0433,84.0664,264987.0
2021-01-19 15:35:00,109.03,109.03,108.97,108.98,179488.0,84.0664,84.0664,84.0202,84.0279,179488.0
2021-01-19 15:40:00,108.98,108.99,108.98,108.99,18616.0,84.0279,84.0356,84.0279,84.0356,18616.0
2021-01-19 15:45:00,108.99,109.0,108.99,109.0,37900.0,84.0356,84.0433,84.0356,84.0433,37900.0
2021-01-19 15:50:00,109.0,109.01,109.0,109.01,70252.0,84.0433,84.051,84.0433,84.051,70252.0
2021-01-19 15:55:00,109.01,109.01,108.97,108.98,196347.0,84.051,84.051,84.0202,84.0279,196347.0
2021-01-20 09:30:00,109.32,109.32,109.26,109.3,132891.0,84.29,84.29,84.2438,84.2746,132891.0
2021-01-20 09:35:00,109.31,109.34,109.3,109.32,155118.0,84.2823,84.3055,84.2746,84.29,155118.0
2021-01-20 09:40:00,109.32,109.33,109.3,109.31,94848.0,84.29,84.2978,84.2746,84.2823,94848.0
2021-01-20 09:45:00,109.31,109.32,109.29,109.29,127726.0,84.2823,84.29,84.2669,84.2669,127726.0
2021-01-20 09:50:00,109.3,109.3,109.26,109.28,74239.0,84.2746,84.2746,84.2438,84.2592,74239.0
2021-01-20 09:55:00,109.28,109.28,109.27,109.28,46459.0,84.2592,84.2592,84.2515,84.2592,46459.0
2021-01-20 10:00:00,109.28,109.29,109.27,109.28,114611.0,84.2592,84.2669,84.2515,84.2592,114611.0
2021-01-20 10:05:00,109.28,109.32,109.28,109.32,160605.0,84.2592,84.29,84.2592,84.29,160605.0
2021-01-20 10:10:00,109.31,109.33,109.26,109.33,56258.0,84.2823,84.2978,84.2438,84.2978,56258.0
2021-01-20 10:15:00,109.33,109.35,109.32,109.33,111549.0,84.2978,84.3132,84.29,84.2978,111549.0
2021-01-20 10:20:00,109.33,109.35,109.31,109.31,89127.0,84.2978,84.3132,84.2823,84.2823,89127.0
2021-01-20 10:25:00,109.31,109.31,109.27,109.28,13746.0,84.2823,84.2823,84.2515,84.2592,13746.0
2021-01-20 10:30:00,109.28,109.29,109.26,109.26,20867.0,84.2592,84.2669,84.2438,84.2438,20867.0
2021-01-20 10:35:00,109.27,109.27,109.25,109.26,8184.0,84.2515,84.2515,84.2361,84.2438,8184.0
2021-01-20 10:40:00,109.26,109.27,109.25,109.26,9044.0,84.2438,84.2515,84.2361,84.2438,9044.0
2021-01-20 10:45:00,109.26,109.28,109.25,109.27,39576.0,84.2438,84.2592,84.2361,84.2515,39576.0
2021-01-20 10:50:00,109.28,109.28,109.21,109.21,114071.0,84.2592,84.2592,84.2052,84.2052,114071.0
2021-01-20 10:55:00,109.22,109.22,109.18,109.19,37633.0,84.2129,84.2129,84.1821,84.1898,37633.0
2021-01-20 11:00:00,109.19,109.19,109.17,109.19,42299.0,84.1898,84.1898,84.1744,84.1898,42299.0
2021-01-20 11:05:00,109.18,109.18,109.15,109.16,16940.0,84.1821,84.1821,84.159,84.1667,16940.0
2021-01-20 11:10:00,109.15,109.18,109.13,109.18,57719.0,84.159,84.1821,84.1436,84.1821,57719.0
2021-01-20 11:15:00,109.18,109.19,109.17,109.19,11656.0,84.1821,84.1898,84.1744,84.1898,11656.0
2021-01-20 11:20:00,109.2,109.2,109.18,109.19,6642.0,84.1975,84.1975,84.1821,84.1898,6642.0
2021-01-20 11:25:00,109.18,109.18,109.14,109.16,18105.0,84.1821,84.1821,84.1513,84.1667,18105.0
2021-01-20 11:30:00,109.16,109.18,109.14,109.18,570640.0,84.1667,84.1821,84.1513,84.1821,570640.0
2021-01-20 11:35:00,109.18,109.18,109.14,109.15,54679.0,84.1821,84.1821,84.1513,84.159,54679.0
2021-01-20 11:40:00,109.15,109.16,109.15,109.16,73583.0,84.159,84.1667,84.159,84.1667,73583.0
2021-01-20 11:45:00,109.15,109.16,109.15,109.16,27699.0,84.159,84.1667,84.159,84.1667,27699.0
2021-01-20 11:50:00,109.16,109.16,109.14,109.15,58994.0,84.1667,84.1667,84.1513,84.159,58994.0
2021-01-20 11:55:00,109.14,109.17,109.14,109.17,20744.0,84.1513,84.1744,84.1513,84.1744,20744.0
2021-01-20 12:00:00,109.17,109.19,109.16,109.19,95101.0,84.1744,84.1898,84.1667,84.1898,95101.0
2021-01-20 12:05:00,109.19,109.19,109.16,109.17,15156.0,84.1898,84.1898,84.1667,84.1744,15156.0
2021-01-20 12:10:00,109.17,109.18,109.16,109.17,9415.0,84.1744,84.1821,84.1667,84.1744,9415.0
2021-01-20 12:15:00,109.16,109.18,109.15,109.18,86335.0,84.1667,84.1821,84.159,84.1821,86335.0
2021-01-20 12:20:00,109.18,109.18,109.16,109.17,23602.0,84.1821,84.1821,84.1667,84.1744,23602.0
2021-01-20 12:25:00,109.16,109.16,109.15,109.16,57455.0,84.1667,84.1667,84.159,84.1667,57455.0
2021-01-20 12:30:00,109.16,109.16,109.15,109.16,9314.0,84.1667,84.1667,84.159,84.1667,9314.0
2021-01-20 12:35:00,109.16,109.16,109.15,109.16,6882.0,84.1667,84.1667,84.159,84.1667,6882.0
2021-01-20 12:40:00,109.16,109.17,109.15,109.16,13786.0,84.1667,84.1744,84.159,84.1667,13786.0
2021-01-20 12:45:00,109.16,109.17,109.15,109.17,25044.0,84.1667,84.1744,84.159,84.1744,25044.0
2021-01-20 12:50:00,109.17,109.18,109.15,109.17,10513.0,84.1744,84.1821,84.159,84.1744,10513.0
2021-01-20 12:55:00,109.18,109.18,109.14,109.15,17962.0,84.1821,84.1821,84.1513,84.159,17962.0
2021-01-20 13:00:00,109.16,109.17,109.15,109.17,148873.0,84.1667,84.1744,84.159,84.1744,148873.0
2021-01-20 13:05:00,109.18,109.18,109.17,109.17,7648.0,84.1821,84.1821,84.1744,84.1744,7648.0
2021-01-20 13:10:00,109.18,109.18,109.14,109.14,59606.0,84.1821,84.1821,84.1513,84.1513,59606.0
2021-01-20 13:15:00,109.14,109.14,109.11,109.13,65633.0,84.1513,84.1513,84.1281,84.1436,65633.0
2021-01-20 13:20:00,109.13,109.14,109.1,109.11,67962.0,84.1436,84.1513,84.1204,84.1281,67962.0
2021-01-20 13:25:00,109.11,109.14,109.1,109.13,46821.0,84.1281,84.1513,84.1204,84.1436,46821.0
2021-01-20 13:30:00,109.13,109.14,109.12,109.13,39750.0,84.1436,84.1513,84.1358,84.1436,39750.0
2021-01-20 13:35:00,109.13,109.13,109.1,109.1,22689.0,84.1436,84.1436,84.1204,84.1204,22689.0
2021-01-20 13:40:00,109.1,109.11,109.07,109.08,11643.0,84.1204,84.1281,84.0973,84.105,11643.0
2021-01-20 13:45:00,109.09,109.09,109.07,109.08,29585.0,84.1127,84.1127,84.0973,84.105,29585.0
2021-01-20 13:50:00,109.09,109.11,109.08,109.1,116287.0,84.1127,84.1281,84.105,84.1204,116287.0
2021-01-20 13:55:00,109.1,109.1,109.09,109.1,22450.0,84.1204,84.1204,84.1127,84.1204,22450.0
2021-01-20 14:00:00,109.1,109.11,109.09,109.11,55595.0,84.1204,84.1281,84.1127,84.1281,55595.0
2021-01-20 14:05:00,109.11,109.11,109.1,109.11,4688.0,84.1281,84.1281,84.1204,84.1281,4688.0
2021-01-20 14:10:00,109.11,109.11,109.08,109.08,51872.0,84.1281,84.1281,84.105,84.105,51872.0
2021-01-20 14:15:00,109.08,109.09,109.07,109.08,32995.0,84.105,84.1127,84.0973,84.105,32995.0
2021-01-20 14:20:00,109.08,109.09,109.06,109.08,45560.0,84.105,84.1127,84.0896,84.105,45560.0
2021-01-20 14:25:00,109.08,109.15,109.07,109.15,34488.0,84.105,84.159,84.0973,84.159,34488.0
2021-01-20 14:30:00,109.15,109.19,109.14,109.19,36848.0,84.159,84.1898,84.1513,84.1898,36848.0
2021-01-20 14:35:00,109.19,109.21,109.19,109.2,24365.0,84.1898,84.2052,84.1898,84.1975,24365.0
2021-01-20 14:40:00,109.21,109.23,109.2,109.2,119737.0,84.2052,84.2207,84.1975,84.1975,119737.0
2021-01-20 14:45:00,109.21,109.21,109.2,109.2,10998.0,84.2052,84.2052,84.1975,84.1975,10998.0
2021-01-20 14:50:00,109.2,109.21,109.19,109.19,22118.0,84.1975,84.2052,84.1898,84.1898,22118.0
2021-01-20 14:55:00,109.19,109.2,109.17,109.18,68448.0,84.1898,84.1975,84.1744,84.1821,68448.0
2021-01-20 15:00:00,109.18,109.2,109.18,109.2,26445.0,84.1821,84.1975,84.1821,84.1975,26445.0
2021-01-20 15:05:00,109.19,109.23,109.19,109.21,100231.0,84.1898,84.2207,84.1898,84.2052,100231.0
2021-01-20 15:10:00,109.21,109.22,109.17,109.17,73759.0,84.2052,84.2129,84.1744,84.1744,73759.0
2021-01-20 15:15:00,109.18,109.2,109.17,109.2,44360.0,84.1821,84.1975,84.1744,84.1975,44360.0
2021-01-20 15:20:00,109.2,109.21,109.18,109.19,16068.0,84.1975,84.2052,84.1821,84.1898,16068.0
2021-01-20 15:25:00,109.19,109.2,109.18,109.2,11465.0,84.1898,84.1975,84.1821,84.1975,11465.0
2021-01-20 15:30:00,109.2,109.21,109.18,109.21,39910.0,84.1975,84.2052,84.1821,84.2052,39910.0
2021-01-20 15:35:00,109.21,109.22,109.18,109.19,103643.0,84.2052,84.2129,84.1821,84.1898,103643.0
2021-01-20 15:40:00,109.18,109.19,109.16,109.17,82557.0,84.1821,84.1898,84.1667,84.1744,82557.0
2021-01-20 15:45:00,109.17,109.2,109.16,109.17,32398.0,84.1744,84.1975,84.1667,84.1744,32398.0
2021-01-20 15:50:00,109.17,109.24,109.17,109.24,90114.0,84.1744,84.2284,84.1744,84.2284,90114.0
2021-01-20 15:55:00,109.24,109.25,109.2,109.24,300885.0,84.2284,84.2361,84.1975,84.2284,300885.0
2021-01-21 09:30:00,109.25,109.25,109.19,109.2,50544.0,84.2361,84.2361,84.1898,84.1975,50544.0
2021-01-21 09:35:00,109.2,109.22,109.14,109.15,216857.0,84.1975,84.2129,84.1513,84.159,216857.0
2021-01-21 09:40:00,109.14,109.16,109.11,109.13,66972.0,84.1513,84.1667,84.1281,84.1436,66972.0
2021-01-21 09:45:00,109.14,109.18,109.13,109.15,201610.0,84.1513,84.1821,84.1436,84.159,201610.0
2021-01-21 09:50:00,109.15,109.15,109.13,109.14,30885.0,84.159,84.159,84.1436,84.1513,30885.0
2021-01-21 09:55:00,109.14,109.14,109.1,109.12,101160.0,84.1513,84.1513,84.1204,84.1358,101160.0
2021-01-21 10:00:00,109.12,109.13,109.1,109.13,90979.0,84.1358,84.1436,84.1204,84.1436,90979.0
2021-01-21 10:05:00,109.13,109.13,109.11,109.11,20325.0,84.1436,84.1436,84.1281,84.1281,20325.0
2021-01-21 10:10:00,109.11,109.17,109.11,109.17,44775.0,84.1281,84.1744,84.1281,84.1744,44775.0
2021-01-21 10:15:00,109.16,109.17,109.13,109.14,45794.0,84.1667,84.1744,84.1436,84.1513,45794.0
2021-01-21 10:20:00,109.13,109.14,109.11,109.14,65493.0,84.1436,84.1513,84.1281,84.1513,65493.0
2021-01-21 10:25:00,109.14,109.14,109.12,109.13,15975.0,84.1513,84.1513,84.1358,84.1436,15975.0
2021-01-21 10:30:00,109.13,109.14,109.1,109.1,57770.0,84.1436,84.1513,84.1204,84.1204,57770.0
2021-01-21 10:35:00,109.1,109.11,109.08,109.11,54489.0,84.1204,84.1281,84.105,84.1281,54489.0
2021-01-21 10:40:00,109.11,109.11,109.1,109.11,24816.0,84.1281,84.1281,84.1204,84.1281,24816.0
2021-01-21 10:45:00,109.11,109.13,109.1,109.13,15346.0,84.1281,84.1436,84.1204,84.1436,15346.0
2021-01-21 10:50:00,109.13,109.13,109.1,109.1,47323.0,84.1436,84.1436,84.1204,84.1204,47323.0
2021-01-21 10:55:00,109.1,109.14,109.1,109.13,78867.0,84.1204,84.1513,84.1204,84.1436,78867.0
2021-01-21 11:00:00,109.13,109.14,109.11,109.13,25193.0,84.1436,84.1513,84.1281,84.1436,25193.0
2021-01-21 11:05:00,109.12,109.12,109.08,109.11,29538.0,84.1358,84.1358,84.105,84.1281,29538.0
2021-01-21 11:10:00,109.1,109.1,109.08,109.1,16202.0,84.1204,84.1204,84.105,84.1204,16202.0
2021-01-21 11:15:00,109.1,109.1,109.08,109.09,68881.0,84.1204,84.1204,84.105,84.1127,68881.0
2021-01-21 11:20:00,109.09,109.11,109.09,109.11,10649.0,84.1127,84.1281,84.1127,84.1281,10649.0
2021-01-21 11:25:00,109.11,109.13,109.1,109.12,40069.0,84.1281,84.1436,84.1204,84.1358,40069.0
2021-01-21 11:30:00,109.13,109.14,109.11,109.11,119313.0,84.1436,84.1513,84.1281,84.1281,119313.0
2021-01-21 11:35:00,109.11,109.12,109.09,109.12,106583.0,84.1281,84.1358,84.1127,84.1358,106583.0
2021-01-21 11:40:00,109.12,109.12,109.11,109.12,120277.0,84.1358,84.1358,84.1281,84.1358,120277.0
2021-01-21 11:45:00,109.12,109.14,109.11,109.14,27405.0,84.1358,84.1513,84.1281,84.1513,27405.0
2021-01-21 11:50:00,109.14,109.15,109.13,109.15,36604.0,84.1513,84.159,84.1436,84.159,36604.0
2021-01-21 11:55:00,109.15,109.15,109.14,109.15,8924.0,84.159,84.159,84.1513,84.159,8924.0
2021-01-21 12:00:00,109.15,109.15,109.14,109.15,8324.0,84.159,84.159,84.1513,84.159,8324.0
2021-01-21 12:05:00,109.14,109.16,109.14,109.16,9306.0,84.1513,84.1667,84.1513,84.1667,9306.0
2021-01-21 12:10:00,109.16,109.16,109.13,109.14,29812.0,84.1667,84.1667,84.1436,84.1513,29812.0
2021-01-21 12:15:00,109.14,109.15,109.12,109.12,47226.0,84.1513,84.159,84.1358,84.1358,47226.0
2021-01-21 12:20:00,109.11,109.11,109.09,109.09,57882.0,84.1281,84.1281,84.1127,84.1127,57882.0
2021-01-21 12:25:00,109.1,109.11,109.09,109.11,240111.0,84.1204,84.1281,84.1127,84.1281,240111.0
2021-01-21 12:30:00,109.11,109.11,109.1,109.11,80263.0,84.1281,84.1281,84.1204,84.1281,80263.0
2021-01-21 12:35:00,109.11,109.12,109.1,109.11,50867.0,84.1281,84.1358,84.1204,84.1281,50867.0
2021-01-21 12:40:00,109.12,109.14,109.1,109.14,40381.0,84.1358,84.1513,84.1204,84.1513,40381.0
2021-01-21 12:45:00,109.13,109.14,109.12,109.13,63695.0,84.1436,84.1513,84.1358,84.1436,63695.0
2021-01-21 12:50:00,109.14,109.14,109.11,109.11,54777.0,84.1513,84.1513,84.1281,84.1281,54777.0
2021-01-21 12:55:00,109.12,109.14,109.11,109.14,16731.0,84.1358,84.1513,84.1281,84.1513,16731.0
2021-01-21 13:00:00,109.14,109.15,109.13,109.15,34189.0,84.1513,84.159,84.1436,84.159,34189.0
2021-01-21 13:05:00,109.15,109.16,109.14,109.16,14911.0,84.159,84.1667,84.1513,84.1667,14911.0
2021-01-21 13:10:00,109.16,109.16,109.15,109.16,7464.0,84.1667,84.1667,84.159,84.1667,7464.0
2021-01-21 13:15:00,109.15,109.17,109.14,109.16,42975.0,84.159,84.1744,84.1513,84.1667,42975.0
2021-01-21 13:20:00,109.17,109.17,109.16,109.17,15730.0,84.1744,84.1744,84.1667,84.1744,15730.0
2021-01-21 13:25:00,109.17,109.17,109.15,109.16,19471.0,84.1744,84.1744,84.159,84.1667,19471.0
2021-01-21 13:30:00,109.16,109.17,109.15,109.17,36165.0,84.1667,84.1744,84.159,84.1744,36165.0
2021-01-21 13:35:00,109.17,109.17,109.16,109.17,11089.0,84.1744,84.1744,84.1667,84.1744,11089.0
2021-01-21 13:40:00,109.17,109.19,109.16,109.19,24597.0,84.1744,84.1898,84.1667,84.1898,24597.0
2021-01-21 13:45:00,109.18,109.18,109.16,109.17,53039.0,84.1821,84.1821,84.1667,84.1744,53039.0
2021-01-21 13:50:00,109.17,109.18,109.16,109.16,15652.0,84.1744,84.1821,84.1667,84.1667,15652.0
2021-01-21 13:55:00,109.16,109.17,109.16,109.17,10953.0,84.1667,84.1744,84.1667,84.1744,10953.0
2021-01-21 14:00:00,109.17,109.19,109.17,109.18,18398.0,84.1744,84.1898,84.1744,84.1821,18398.0
2021-01-21 14:05:00,109.19,109.22,109.18,109.2,102149.0,84.1898,84.2129,84.1821,84.1975,102149.0
2021-01-21 14:10:00,109.2,109.24,109.2,109.24,19755.0,84.1975,84.2284,84.1975,84.2284,19755.0
2021-01-21 14:15:00,109.24,109.26,109.22,109.23,32155.0,84.2284,84.2438,84.2129,84.2207,32155.0
2021-01-21 14:20:00,109.23,109.24,109.23,109.23,9843.0,84.2207,84.2284,84.2207,84.2207,9843.0
2021-01-21 14:25:00,109.23,109.25,109.23,109.24,10984.0,84.2207,84.2361,84.2207,84.2284,10984.0
2021-01-21 14:30:00,109.24,109.26,109.23,109.25,26444.0,84.2284,84.2438,84.2207,84.2361,26444.0
2021-01-21 14:35:00,109.26,109.28,109.24,109.25,13561.0,84.2438,84.2592,84.2284,84.2361,13561.0
2021-01-21 14:40:00,109.25,109.26,109.24,109.25,40824.0,84.2361,84.2438,84.2284,84.2361,40824.0
2021-01-21 14:45:00,109.25,109.25,109.23,109.23,65766.0,84.2361,84.2361,84.2207,84.2207,65766.0
2021-01-21 14:50:00,109.23,109.24,109.22,109.23,183896.0,84.2207,84.2284,84.2129,84.2207,183896.0
2021-01-21 14:55:00,109.23,109.24,109.21,109.22,94242.0,84.2207,84.2284,84.2052,84.2129,94242.0
2021-01-21 15:00:00,109.22,109.23,109.2,109.23,66198.0,84.2129,84.2207,84.1975,84.2207,66198.0
2021-01-21 15:05:00,109.23,109.23,109.22,109.23,11343.0,84.2207,84.2207,84.2129,84.2207,11343.0
2021-01-21 15:10:00,109.23,109.23,109.19,109.19,61428.0,84.2207,84.2207,84.1898,84.1898,61428.0
2021-01-21 15:15:00,109.19,109.2,109.19,109.2,27484.0,84.1898,84.1975,84.1898,84.1975,27484.0
2021-01-21 15:20:00,109.2,109.22,109.19,109.22,72772.0,84.1975,84.2129,84.1898,84.2129,72772.0
2021-01-21 15:25:00,109.22,109.22,109.21,109.21,21453.0,84.2129,84.2129,84.2052,84.2052,21453.0
2021-01-21 15:30:00,109.22,109.22,109.2,109.2,62904.0,84.2129,84.2129,84.1975,84.1975,62904.0
2021-01-21 15:35:00,109.2,109.21,109.18,109.2,72980.0,84.1975,84.2052,84.1821,84.1975,72980.0
2021-01-21 15:40:00,109.19,109.2,109.19,109.2,29569.0,84.1898,84.1975,84.1898,84.1975,29569.0
2021-01-21 15:45:00,109.19,109.2,109.17,109.17,103643.0,84.1898,84.1975,84.1744,84.1744,103643.0
2021-01-21 15:50:00,109.17,109.2,109.17,109.2,224463.0,84.1744,84.1975,84.1744,84.1975,224463.0
2021-01-21 15:55:00,109.19,109.21,109.16,109.18,768589.0,84.1898,84.2052,84.1667,84.1821,768589.0
2021-01-22 09:30:00,108.97,108.97,108.92,108.95,64627.0,84.0202,84.0202,83.9816,84.0048,64627.0
2021-01-22 09:35:00,108.95,108.95,108.89,108.9,160666.0,84.0048,84.0048,83.9585,83.9662,160666.0
2021-01-22 09:40:00,108.9,108.91,108.83,108.83,193907.0,83.9662,83.9739,83.9122,83.9122,193907.0
2021-01-22 09:45:00,108.84,108.94,108.82,108.93,185091.0,83.92,83.9971,83.9045,83.9893,185091.0
2021-01-22 09:50:00,108.94,108.95,108.91,108.91,30771.0,83.9971,84.0048,83.9739,83.9739,30771.0
2021-01-22 09:55:00,108.91,108.96,108.9,108.96,44897.0,83.9739,84.0125,83.9662,84.0125,44897.0
2021-01-22 10:00:00,108.95,109.0,108.95,108.97,90586.0,84.0048,84.0433,84.0048,84.0202,90586.0
2021-01-22 10:05:00,108.97,109.03,108.97,109.02,59438.0,84.0202,84.0664,84.0202,84.0587,59438.0
2021-01-22 10:10:00,109.02,109.03,108.99,109.02,108361.0,84.0587,84.0664,84.0356,84.0587,108361.0
2021-01-22 10:15:00,109.01,109.02,109.0,109.01,33999.0,84.051,84.0587,84.0433,84.051,33999.0
2021-01-22 10:20:00,109.0,109.0,108.93,108.93,30285.0,84.0433,84.0433,83.9893,83.9893,30285.0
2021-01-22 10:25:00,108.93,108.96,108.91,108.92,43115.0,83.9893,84.0125,83.9739,83.9816,43115.0
2021-01-22 10:30:00,108.92,108.93,108.9,108.91,49698.0,83.9816,83.9893,83.9662,83.9739,49698.0
2021-01-22 10:35:00,108.9,108.92,108.89,108.92,33303.0,83.9662,83.9816,83.9585,83.9816,33303.0
2021-01-22 10:40:00,108.92,108.95,108.92,108.93,21230.0,83.9816,84.0048,83.9816,83.9893,21230.0
2021-01-22 10:45:00,108.93,108.94,108.9,108.92,17755.0,83.9893,83.9971,83.9662,83.9816,17755.0
2021-01-22 10:50:00,108.92,108.93,108.91,108.92,58251.0,83.9816,83.9893,83.9739,83.9816,58251.0
2021-01-22 10:55:00,108.92,108.96,108.92,108.96,30596.0,83.9816,84.0125,83.9816,84.0125,30596.0
2021-01-22 11:00:00,108.95,108.97,108.95,108.97,7667.0,84.0048,84.0202,84.0048,84.0202,7667.0
2021-01-22 11:05:00,108.97,109.0,108.97,109.0,28894.0,84.0202,84.0433,84.0202,84.0433,28894.0
2021-01-22 11:10:00,108.99,109.0,108.97,108.97,17310.0,84.0356,84.0433,84.0202,84.0202,17310.0
2021-01-22 11:15:00,108.98,109.02,108.97,108.99,45798.0,84.0279,84.0587,84.0202,84.0356,45798.0
2021-01-22 11:20:00,109.0,109.02,108.99,109.0,11041.0,84.0433,84.0587,84.0356,84.0433,11041.0
2021-01-22 11:25:00,109.0,109.0,108.96,108.96,42456.0,84.0433,84.0433,84.0125,84.0125,42456.0
2021-01-22 11:30:00,108.97,108.98,108.96,108.97,51460.0,84.0202,84.0279,84.0125,84.0202,51460.0
2021-01-22 11:35:00,108.97,108.99,108.96,108.98,74529.0,84.0202,84.0356,84.0125,84.0279,74529.0
2021-01-22 11:40:00,108.98,109.01,108.98,108.99,25932.0,84.0279,84.051,84.0279,84.0356,25932.0
2021-01-22 11:45:00,109.0,109.01,108.99,109.01,35593.0,84.0433,84.051,84.0356,84.051,35593.0
2021-01-22 11:50:00,109.01,109.05,109.01,109.04,34869.0,84.051,84.0819,84.051,84.0742,34869.0
2021-01-22 11:55:00,109.05,109.07,109.03,109.07,20654.0,84.0819,84.0973,84.0664,84.0973,20654.0
2021-01-22 12:00:00,109.07,109.09,109.05,109.05,16844.0,84.0973,84.1127,84.0819,84.0819,16844.0
2021-01-22 12:05:00,109.04,109.05,109.03,109.04,43149.0,84.0742,84.0819,84.0664,84.0742,43149.0
2021-01-22 12:10:00,109.05,109.07,109.04,109.04,147679.0,84.0819,84.0973,84.0742,84.0742,147679.0
2021-01-22 12:15:00,109.05,109.05,109.04,109.04,52904.0,84.0819,84.0819,84.0742,84.0742,52904.0
2021-01-22 12:20:00,109.04,109.07,109.03,109.06,94254.0,84.0742,84.0973,84.0664,84.0896,94254.0
2021-01-22 12:25:00,109.06,109.08,109.06,109.06,43280.0,84.0896,84.105,84.0896,84.0896,43280.0
2021-01-22 12:30:00,109.06,109.06,109.05,109.05,32817.0,84.0896,84.0896,84.0819,84.0819,32817.0
2021-01-22 12:35:00,109.05,109.06,109.04,109.06,5970.0,84.0819,84.0896,84.0742,84.0896,5970.0
2021-01-22 12:40:00,109.05,109.07,109.05,109.06,14011.0,84.0819,84.0973,84.0819,84.0896,14011.0
2021-01-22 12:45:00,109.05,109.08,109.05,109.08,7581.0,84.0819,84.105,84.0819,84.105,7581.0
2021-01-22 12:50:00,109.07,109.08,109.07,109.07,14549.0,84.0973,84.105,84.0973,84.0973,14549.0
2021-01-22 12:55:00,109.07,109.08,109.06,109.07,44972.0,84.0973,84.105,84.0896,84.0973,44972.0
2021-01-22 13:00:00,109.07,109.07,109.05,109.07,228203.0,84.0973,84.0973,84.0819,84.0973,228203.0
2021-01-22 13:05:00,109.06,109.07,109.03,109.03,23742.0,84.0896,84.0973,84.0664,84.0664,23742.0
2021-01-22 13:10:00,109.03,109.03,109.02,109.03,73498.0,84.0664,84.0664,84.0587,84.0664,73498.0
2021-01-22 13:15:00,109.03,109.03,109.0,109.01,129833.0,84.0664,84.0664,84.0433,84.051,129833.0
2021-01-22 13:20:00,109.01,109.02,109.0,109.02,28130.0,84.051,84.0587,84.0433,84.0587,28130.0
2021-01-22 13:25:00,109.03,109.04,109.02,109.03,20523.0,84.0664,84.0742,84.0587,84.0664,20523.0
2021-01-22 13:30:00,109.03,109.04,109.02,109.04,10090.0,84.0664,84.0742,84.0587,84.0742,10090.0
2021-01-22 13:35:00,109.04,109.06,109.03,109.05,6162.0,84.0742,84.0896,84.0664,84.0819,6162.0
2021-01-22 13:40:00,109.06,109.06,109.05,109.05,5831.0,84.0896,84.0896,84.0819,84.0819,5831.0
2021-01-22 13:45:00,109.06,109.06,109.04,109.04,1606.0,84.0896,84.0896,84.0742,84.0742,1606.0
2021-01-22 13:50:00,109.04,109.05,109.02,109.04,8894.0,84.0742,84.0819,84.0587,84.0742,8894.0
2021-01-22 13:55:00,109.04,109.04,109.01,109.02,16975.0,84.0742,84.0742,84.051,84.0587,16975.0
2021-01-22 14:00:00,109.02,109.03,109.0,109.03,22574.0,84.0587,84.0664,84.0433,84.0664,22574.0
2021-01-22 14:05:00,109.02,109.02,109.0,109.01,12415.0,84.0587,84.0587,84.0433,84.051,12415.0
2021-01-22 14:10:00,109.01,109.02,108.99,109.0,207745.0,84.051,84.0587,84.0356,84.0433,207745.0
2021-01-22 14:15:00,108.99,109.0,108.98,109.0,34374.0,84.0356,84.0433,84.0279,84.0433,34374.0
2021-01-22 14:20:00,109.0,109.01,108.99,109.0,49380.0,84.0433,84.051,84.0356,84.0433,49380.0
2021-01-22 14:25:00,109.0,109.0,108.98,108.99,8253.0,84.0433,84.0433,84.0279,84.0356,8253.0
2021-01-22 14:30:00,108.98,108.99,108.98,108.98,26069.0,84.0279,84.0356,84.0279,84.0279,26069.0
2021-01-22 14:35:00,108.98,108.99,108.97,108.98,24732.0,84.0279,84.0356,84.0202,84.0279,24732.0
2021-01-22 14:40:00,108.98,109.0,108.97,108.98,33914.0,84.0279,84.0433,84.0202,84.0279,33914.0
2021-01-22 14:45:00,108.98,108.99,108.97,108.97,19146.0,84.0279,84.0356,84.0202,84.0202,19146.0
2021-01-22 14:50:00,108.98,109.0,108.98,109.0,5490.0,84.0279,84.0433,84.0279,84.0433,5490.0
2021-01-22 14:55:00,109.0,109.0,108.99,109.0,2660.0,84.0433,84.0433,84.0356,84.0433,2660.0
2021-01-22 15:00:00,109.0,109.0,108.99,109.0,66935.0,84.0433,84.0433,84.0356,84.0433,66935.0
2021-01-22 15:05:00,109.0,109.0,108.99,108.99,42204.0,84.0433,84.0433,84.0356,84.0356,42204.0
2021-01-22 15:10:00,109.0,109.0,108.96,108.97,43556.0,84.0433,84.0433,84.0125,84.0202,43556.0
2021-01-22 15:15:00,108.98,109.0,108.97,108.98,51147.0,84.0279,84.0433,84.0202,84.0279,51147.0
2021-01-22 15:20:00,108.98,108.99,108.97,108.98,41547.0,84.0279,84.0356,84.0202,84.0279,41547.0
2021-01-22 15:25:00,108.99,109.0,108.98,109.0,178270.0,84.0356,84.0433,84.0279,84.0433,178270.0
2021-01-22 15:30:00,109.0,109.0,108.98,108.98,18309.0,84.0433,84.0433,84.0279,84.0279,18309.0
2021-01-22 15:35:00,108.99,109.01,108.98,109.0,27443.0,84.0356,84.051,84.0279,84.0433,27443.0
2021-01-22 15:40:00,109.0,109.0,108.98,108.99,20749.0,84.0433,84.0433,84.0279,84.0356,20749.0
2021-01-22 15:45:00,108.99,109.0,108.97,108.99,43986.0,84.0356,84.0433,84.0202,84.0356,43986.0
2021-01-22 15:50:00,108.99,109.0,108.98,108.98,43292.0,84.0356,84.0433,84.0279,84.0279,43292.0
2021-01-22 15:55:00,108.98,108.99,108.94,108.94,238752.0,84.0279,84.0356,83.9971,83.9971,238752.0
2021-01-25 09:30:00,108.95,108.97,108.89,108.91,79196.0,84.0048,84.0202,83.9585,83.9739,79196.0
2021-01-25 09:35:00,108.91,108.92,108.86,108.86,38132.0,83.9739,83.9816,83.9354,83.9354,38132.0
2021-01-25 09:40:00,108.87,108.89,108.87,108.89,39681.0,83.9431,83.9585,83.9431,83.9585,39681.0
2021-01-25 09:45:00,108.89,108.89,108.83,108.85,73972.0,83.9585,83.9585,83.9122,83.9277,73972.0
2021-01-25 09:50:00,108.85,108.87,108.84,108.85,27415.0,83.9277,83.9431,83.92,83.9277,27415.0
2021-01-25 09:55:00,108.85,108.88,108.85,108.86,19604.0,83.9277,83.9508,83.9277,83.9354,19604.0
2021-01-25 10:00:00,108.86,108.9,108.86,108.89,41674.0,83.9354,83.9662,83.9354,83.9585,41674.0
2021-01-25 10:05:00,108.9,108.9,108.89,108.9,900.0,83.9662,83.9662,83.9585,83.9662,900.0
2021-01-25 10:10:00,108.89,108.89,108.87,108.88,15848.0,83.9585,83.9585,83.9431,83.9508,15848.0
2021-01-25 10:15:00,108.87,108.9,108.87,108.9,33421.0,83.9431,83.9662,83.9431,83.9662,33421.0
2021-01-25 10:20:00,108.89,108.93,108.89,108.93,32599.0,83.9585,83.9893,83.9585,83.9893,32599.0
2021-01-25 10:25:00,108.93,108.93,108.9,108.9,27374.0,83.9893,83.9893,83.9662,83.9662,27374.0
2021-01-25 10:30:00,108.91,108.92,108.89,108.92,33875.0,83.9739,83.9816,83.9585,83.9816,33875.0
2021-01-25 10:35:00,108.92,108.92,108.9,108.91,16063.0,83.9816,83.9816,83.9662,83.9739,16063.0
2021-01-25 10:40:00,108.91,108.91,108.9,108.91,24401.0,83.9739,83.9739,83.9662,83.9739,24401.0
2021-01-25 10:45:00,108.91,108.93,108.88,108.88,45153.0,83.9739,83.9893,83.9508,83.9508,45153.0
2021-01-25 10:50:00,108.87,108.88,108.83,108.84,50526.0,83.9431,83.9508,83.9122,83.92,50526.0
2021-01-25 10:55:00,108.83,108.84,108.81,108.81,209204.0,83.9122,83.92,83.8968,83.8968,209204.0
2021-01-25 11:00:00,108.82,108.82,108.68,108.69,230790.0,83.9045,83.9045,83.7966,83.8043,230790.0
2021-01-25 11:05:00,108.69,108.69,108.6,108.63,350150.0,83.8043,83.8043,83.7349,83.758,350150.0
2021-01-25 11:10:00,108.63,108.79,108.63,108.77,218990.0,83.758,83.8814,83.758,83.866,218990.0
2021-01-25 11:15:00,108.76,108.78,108.72,108.77,158255.0,83.8583,83.8737,83.8274,83.866,158255.0
2021-01-25 11:20:00,108.76,108.78,108.75,108.77,28179.0,83.8583,83.8737,83.8506,83.866,28179.0
2021-01-25 11:25:00,108.78,108.78,108.72,108.74,147814.0,83.8737,83.8737,83.8274,83.8428,147814.0
2021-01-25 11:30:00,108.74,108.77,108.71,108.76,76790.0,83.8428,83.866,83.8197,83.8583,76790.0
2021-01-25 11:35:00,108.77,108.78,108.76,108.77,26827.0,83.866,83.8737,83.8583,83.866,26827.0
2021-01-25 11:40:00,108.77,108.83,108.77,108.83,37297.0,83.866,83.9122,83.866,83.9122,37297.0
2021-01-25 11:45:00,108.84,108.84,108.81,108.82,83934.0,83.92,83.92,83.8968,83.9045,83934.0
2021-01-25 11:50:00,108.83,108.85,108.82,108.84,113990.0,83.9122,83.9277,83.9045,83.92,113990.0
2021-01-25 11:55:00,108.85,108.85,108.84,108.84,1341.0,83.9277,83.9277,83.92,83.92,1341.0
2021-01-25 12:00:00,108.84,108.87,108.84,108.87,52404.0,83.92,83.9431,83.92,83.9431,52404.0
2021-01-25 12:05:00,108.87,108.87,108.85,108.87,41067.0,83.9431,83.9431,83.9277,83.9431,41067.0
2021-01-25 12:10:00,108.87,108.88,108.83,108.83,125648.0,83.9431,83.9508,83.9122,83.9122,125648.0
2021-01-25 12:15:00,108.83,108.84,108.81,108.81,119642.0,83.9122,83.92,83.8968,83.8968,119642.0
2021-01-25 12:20:00,108.82,108.84,108.8,108.81,138718.0,83.9045,83.92,83.8891,83.8968,138718.0
2021-01-25 12:25:00,108.81,108.84,108.8,108.82,109412.0,83.8968,83.92,83.8891,83.9045,109412.0
2021-01-25 12:30:00,108.81,108.84,108.8,108.83,142255.0,83.8968,83.92,83.8891,83.9122,142255.0
2021-01-25 12:35:00,108.84,108.87,108.83,108.84,64390.0,83.92,83.9431,83.9122,83.92,64390.0
2021-01-25 12:40:00,108.84,108.88,108.84,108.86,15255.0,83.92,83.9508,83.92,83.9354,15255.0
2021-01-25 12:45:00,108.87,108.88,108.86,108.87,25609.0,83.9431,83.9508,83.9354,83.9431,25609.0
2021-01-25 12:50:00,108.87,108.93,108.87,108.91,50437.0,83.9431,83.9893,83.9431,83.9739,50437.0
2021-01-25 12:55:00,108.91,108.94,108.89,108.92,62040.0,83.9739,83.9971,83.9585,83.9816,62040.0
2021-01-25 13:00:00,108.92,108.93,108.9,108.93,20555.0,83.9816,83.9893,83.9662,83.9893,20555.0
2021-01-25 13:05:00,108.93,108.94,108.91,108.93,38997.0,83.9893,83.9971,83.9739,83.9893,38997.0
2021-01-25 13:10:00,108.93,108.96,108.92,108.95,92584.0,83.9893,84.0125,83.9816,84.0048,92584.0
2021-01-25 13:15:00,108.96,108.98,108.94,108.95,54754.0,84.0125,84.0279,83.9971,84.0048,54754.0
2021-01-25 13:20:00,108.95,108.97,108.94,108.97,57314.0,84.0048,84.0202,83.9971,84.0202,57314.0
2021-01-25 13:25:00,108.97,108.97,108.91,108.92,123673.0,84.0202,84.0202,83.9739,83.9816,123673.0
2021-01-25 13:30:00,108.92,108.95,108.92,108.95,47678.0,83.9816,84.0048,83.9816,84.0048,47678.0
2021-01-25 13:35:00,108.94,108.96,108.94,108.95,19038.0,83.9971,84.0125,83.9971,84.0048,19038.0
2021-01-25 13:40:00,108.95,108.95,108.94,108.94,30920.0,84.0048,84.0048,83.9971,83.9971,30920.0
2021-01-25 13:45:00,108.95,108.95,108.92,108.94,17166.0,84.0048,84.0048,83.9816,83.9971,17166.0
2021-01-25 13:50:00,108.93,108.94,108.91,108.92,49286.0,83.9893,83.9971,83.9739,83.9816,49286.0
2021-01-25 13:55:00,108.91,108.95,108.91,108.94,17166.0,83.9739,84.0048,83.9739,83.9971,17166.0
2021-01-25 14:00:00,108.94,108.95,108.92,108.95,23645.0,83.9971,84.0048,83.9816,84.0048,23645.0
2021-01-25 14:05:00,108.94,108.95,108.93,108.94,17902.0,83.9971,84.0048,83.9893,83.9971,17902.0
2021-01-25 14:10:00,108.93,108.95,108.9,108.95,24604.0,83.9893,84.0048,83.9662,84.0048,24604.0
2021-01-25 14:15:00,108.94,108.97,108.94,108.95,99300.0,83.9971,84.0202,83.9971,84.0048,99300.0
2021-01-25 14:20:00,108.95,108.97,108.93,108.94,23928.0,84.0048,84.0202,83.9893,83.9971,23928.0
2021-01-25 14:25:00,108.94,108.96,108.93,108.95,21917.0,83.9971,84.0125,83.9893,84.0048,21917.0
2021-01-25 14:30:00,108.95,108.96,108.94,108.95,4073.0,84.0048,84.0125,83.9971,84.0048,4073.0
2021-01-25 14:35:00,108.94,108.94,108.92,108.93,10032.0,83.9971,83.9971,83.9816,83.9893,10032.0
2021-01-25 14:40:00,108.93,108.94,108.92,108.93,15883.0,83.9893,83.9971,83.9816,83.9893,15883.0
2021-01-25 14:45:00,108.93,108.93,108.91,108.92,17849.0,83.9893,83.9893,83.9739,83.9816,17849.0
2021-01-25 14:50:00,108.92,108.92,108.9,108.91,82702.0,83.9816,83.9816,83.9662,83.9739,82702.0
2021-01-25 14:55:00,108.92,108.92,108.89,108.91,92145.0,83.9816,83.9816,83.9585,83.9739,92145.0
2021-01-25 15:00:00,108.91,108.92,108.9,108.92,112094.0,83.9739,83.9816,83.9662,83.9816,112094.0
2021-01-25 15:05:00,108.92,108.92,108.9,108.92,45410.0,83.9816,83.9816,83.9662,83.9816,45410.0
2021-01-25 15:10:00,108.92,108.92,108.86,108.87,161950.0,83.9816,83.9816,83.9354,83.9431,161950.0
2021-01-25 15:15:00,108.87,108.91,108.85,108.9,83715.0,83.9431,83.9739,83.9277,83.9662,83715.0
2021-01-25 15:20:00,108.91,108.92,108.89,108.92,19521.0,83.9739,83.9816,83.9585,83.9816,19521.0
2021-01-25 15:25:00,108.91,108.94,108.91,108.94,27160.0,83.9739,83.9971,83.9739,83.9971,27160.0
2021-01-25 15:30:00,108.94,108.95,108.92,108.95,77484.0,83.9971,84.0048,83.9816,84.0048,77484.0
2021-01-25 15:35:00,108.95,108.96,108.93,108.94,76025.0,84.0048,84.0125,83.9893,83.9971,76025.0
2021-01-25 15:40:00,108.94,108.96,108.94,108.95,22450.0,83.9971,84.0125,83.9971,84.0048,22450.0
2021-01-25 15:45:00,108.95,108.99,108.95,108.98,86988.0,84.0048,84.0356,84.0048,84.0279,86988.0
2021-01-25 15:50:00,108.99,109.0,108.93,108.95,178120.0,84.0356,84.0433,83.9893,84.0048,178120.0
2021-01-25 15:55:00,108.94,108.97,108.94,108.95,170705.0,83.9971,84.0202,83.9971,84.0048,170705.0
2021-01-26 09:30:00,108.93,108.96,108.92,108.95,108214.0,83.9893,84.0125,83.9816,84.0048,108214.0
2021-01-26 09:35:00,108.94,108.96,108.92,108.94,279783.0,83.9971,84.0125,83.9816,83.9971,279783.0
2021-01-26 09:40:00,108.94,108.95,108.92,108.95,212610.0,83.9971,84.0048,83.9816,84.0048,212610.0
2021-01-26 09:45:00,108.95,108.96,108.92,108.94,137014.0,84.0048,84.0125,83.9816,83.9971,137014.0
2021-01-26 09:50:00,108.94,108.94,108.89,108.94,143448.0,83.9971,83.9971,83.9585,83.9971,143448.0
2021-01-26 09:55:00,108.94,108.94,108.93,108.94,16667.0,83.9971,83.9971,83.9893,83.9971,16667.0
2021-01-26 10:00:00,108.94,108.96,108.93,108.94,85697.0,83.9971,84.0125,83.9893,83.9971,85697.0
2021-01-26 10:05:00,108.95,108.96,108.92,108.93,79817.0,84.0048,84.0125,83.9816,83.9893,79817.0
2021-01-26 10:10:00,108.94,108.94,108.87,108.88,65024.0,83.9971,83.9971,83.9431,83.9508,65024.0
2021-01-26 10:15:00,108.89,108.9,108.88,108.88,34495.0,83.9585,83.9662,83.9508,83.9508,34495.0
2021-01-26 10:20:00,108.88,108.92,108.88,108.91,49286.0,83.9508,83.9816,83.9508,83.9739,49286.0
2021-01-26 10:25:00,108.9,108.94,108.89,108.92,40836.0,83.9662,83.9971,83.9585,83.9816,40836.0
2021-01-26 10:30:00,108.93,108.93,108.9,108.91,31412.0,83.9893,83.9893,83.9662,83.9739,31412.0
2021-01-26 10:35:00,108.91,108.92,108.89,108.92,34357.0,83.9739,83.9816,83.9585,83.9816,34357.0
2021-01-26 10:40:00,108.92,108.93,108.91,108.93,25747.0,83.9816,83.9893,83.9739,83.9893,25747.0
2021-01-26 10:45:00,108.92,108.97,108.92,108.95,71005.0,83.9816,84.0202,83.9816,84.0048,71005.0
2021-01-26 10:50:00,108.95,108.98,108.94,108.97,94581.0,84.0048,84.0279,83.9971,84.0202,94581.0
2021-01-26 10:55:00,108.97,108.99,108.96,108.97,62118.0,84.0202,84.0356,84.0125,84.0202,62118.0
2021-01-26 11:00:00,108.98,109.01,108.97,109.01,75335.0,84.0279,84.051,84.0202,84.051,75335.0
2021-01-26 11:05:00,109.01,109.04,108.98,108.99,274410.0,84.051,84.0742,84.0279,84.0356,274410.0
2021-01-26 11:10:00,108.98,109.01,108.94,108.95,70251.0,84.0279,84.051,83.9971,84.0048,70251.0
2021-01-26 11:15:00,108.95,108.98,108.95,108.96,21099.0,84.0048,84.0279,84.0048,84.0125,21099.0
2021-01-26 11:20:00,108.97,108.97,108.95,108.96,15387.0,84.0202,84.0202,84.0048,84.0125,15387.0
2021-01-26 11:25:00,108.96,108.96,108.92,108.93,588398.0,84.0125,84.0125,83.9816,83.9893,588398.0
2021-01-26 11:30:00,108.92,108.93,108.91,108.93,59290.0,83.9816,83.9893,83.9739,83.9893,59290.0
2021-01-26 11:35:00,108.92,108.96,108.92,108.93,121335.0,83.9816,84.0125,83.9816,83.9893,121335.0
2021-01-26 11:40:00,108.93,108.93,108.92,108.93,112046.0,83.9893,83.9893,83.9816,83.9893,112046.0
2021-01-26 11:45:00,108.92,108.93,108.89,108.89,142668.0,83.9816,83.9893,83.9585,83.9585,142668.0
2021-01-26 11:50:00,108.89,108.91,108.88,108.88,82850.0,83.9585,83.9739,83.9508,83.9508,82850.0
2021-01-26 11:55:00,108.88,108.91,108.88,108.9,13575.0,83.9508,83.9739,83.9508,83.9662,13575.0
2021-01-26 12:00:00,108.9,108.92,108.9,108.92,14205.0,83.9662,83.9816,83.9662,83.9816,14205.0
2021-01-26 12:05:00,108.92,108.92,108.9,108.92,19942.0,83.9816,83.9816,83.9662,83.9816,19942.0
2021-01-26 12:10:00,108.91,108.93,108.91,108.92,102766.0,83.9739,83.9893,83.9739,83.9816,102766.0
2021-01-26 12:15:00,108.92,108.93,108.91,108.92,25889.0,83.9816,83.9893,83.9739,83.9816,25889.0
2021-01-26 12:20:00,108.92,108.93,108.91,108.92,59686.0,83.9816,83.9893,83.9739,83.9816,59686.0
2021-01-26 12:25:00,108.92,108.93,108.91,108.91,96148.0,83.9816,83.9893,83.9739,83.9739,96148.0
2021-01-26 12:30:00,108.92,108.92,108.91,108.92,35213.0,83.9816,83.9816,83.9739,83.9816,35213.0
2021-01-26 12:35:00,108.92,108.93,108.91,108.92,70823.0,83.9816,83.9893,83.9739,83.9816,70823.0
2021-01-26 12:40:00,108.91,108.93,108.91,108.93,79775.0,83.9739,83.9893,83.9739,83.9893,79775.0
2021-01-26 12:45:00,108.93,108.93,108.89,108.92,79939.0,83.9893,83.9893,83.9585,83.9816,79939.0
2021-01-26 12:50:00,108.93,108.94,108.92,108.94,8839.0,83.9893,83.9971,83.9816,83.9971,8839.0
2021-01-26 12:55:00,108.94,108.95,108.93,108.95,44690.0,83.9971,84.0048,83.9893,84.0048,44690.0
2021-01-26 13:00:00,108.95,108.96,108.93,108.95,76861.0,84.0048,84.0125,83.9893,84.0048,76861.0
2021-01-26 13:05:00,108.95,108.97,108.95,108.96,98905.0,84.0048,84.0202,84.0048,84.0125,98905.0
2021-01-26 13:10:00,108.96,108.97,108.95,108.95,31305.0,84.0125,84.0202,84.0048,84.0048,31305.0
2021-01-26 13:15:00,108.95,108.99,108.95,108.98,82811.0,84.0048,84.0356,84.0048,84.0279,82811.0
2021-01-26 13:20:00,108.98,108.98,108.95,108.97,58221.0,84.0279,84.0279,84.0048,84.0202,58221.0
2021-01-26 13:25:00,108.97,108.99,108.96,108.98,35912.0,84.0202,84.0356,84.0125,84.0279,35912.0
2021-01-26 13:30:00,108.98,109.0,108.98,108.99,82321.0,84.0279,84.0433,84.0279,84.0356,82321.0
2021-01-26 13:35:00,109.0,109.0,108.98,108.98,26679.0,84.0433,84.0433,84.0279,84.0279,26679.0
2021-01-26 13:40:00,108.98,108.99,108.98,108.98,33890.0,84.0279,84.0356,84.0279,84.0279,33890.0
2021-01-26 13:45:00,108.98,109.0,108.98,109.0,36616.0,84.0279,84.0433,84.0279,84.0433,36616.0
2021-01-26 13:50:00,109.0,109.0,108.99,109.0,32523.0,84.0433,84.0433,84.0356,84.0433,32523.0
2021-01-26 13:55:00,109.0,109.0,108.98,108.98,43425.0,84.0433,84.0433,84.0279,84.0279,43425.0
2021-01-26 14:00:00,108.98,108.98,108.96,108.98,54161.0,84.0279,84.0279,84.0125,84.0279,54161.0
2021-01-26 14:05:00,108.98,108.98,108.96,108.98,43170.0,84.0279,84.0279,84.0125,84.0279,43170.0
2021-01-26 14:10:00,108.98,108.99,108.97,108.98,51765.0,84.0279,84.0356,84.0202,84.0279,51765.0
2021-01-26 14:15:00,108.98,108.99,108.95,108.95,82325.0,84.0279,84.0356,84.0048,84.0048,82325.0
2021-01-26 14:20:00,108.95,108.97,108.95,108.95,63555.0,84.0048,84.0202,84.0048,84.0048,63555.0
2021-01-26 14:25:00,108.96,108.96,108.94,108.95,57898.0,84.0125,84.0125,83.9971,84.0048,57898.0
2021-01-26 14:30:00,108.95,108.97,108.94,108.95,65075.0,84.0048,84.0202,83.9971,84.0048,65075.0
2021-01-26 14:35:00,108.95,108.95,108.93,108.95,53929.0,84.0048,84.0048,83.9893,84.0048,53929.0
2021-01-26 14:40:00,108.94,108.95,108.92,108.93,70101.0,83.9971,84.0048,83.9816,83.9893,70101.0
2021-01-26 14:45:00,108.93,108.94,108.91,108.92,52187.0,83.9893,83.9971,83.9739,83.9816,52187.0
2021-01-26 14:50:00,108.92,108.93,108.91,108.93,48788.0,83.9816,83.9893,83.9739,83.9893,48788.0
2021-01-26 14:55:00,108.93,108.93,108.92,108.93,67841.0,83.9893,83.9893,83.9816,83.9893,67841.0
2021-01-26 15:00:00,108.93,108.94,108.92,108.93,55565.0,83.9893,83.9971,83.9816,83.9893,55565.0
2021-01-26 15:05:00,108.93,108.94,108.92,108.94,41078.0,83.9893,83.9971,83.9816,83.9971,41078.0
2021-01-26 15:10:00,108.94,108.94,108.92,108.93,65161.0,83.9971,83.9971,83.9816,83.9893,65161.0
2021-01-26 15:15:00,108.93,108.94,108.91,108.94,113825.0,83.9893,83.9971,83.9739,83.9971,113825.0
2021-01-26 15:20:00,108.93,108.95,108.92,108.95,92535.0,83.9893,84.0048,83.9816,84.0048,92535.0
2021-01-26 15:25:00,108.95,108.97,108.94,108.97,100352.0,84.0048,84.0202,83.9971,84.0202,100352.0
2021-01-26 15:30:00,108.97,108.97,108.94,108.95,176099.0,84.0202,84.0202,83.9971,84.0048,176099.0
2021-01-26 15:35:00,108.95,108.95,108.93,108.93,130274.0,84.0048,84.0048,83.9893,83.9893,130274.0
2021-01-26 15:40:00,108.94,108.94,108.92,108.94,135398.0,83.9971,83.9971,83.9816,83.9971,135398.0
2021-01-26 15:45:00,108.93,108.94,108.9,108.9,188831.0,83.9893,83.9971,83.9662,83.9662,188831.0
2021-01-26 15:50:00,108.9,108.92,108.88,108.89,369503.0,83.9662,83.9816,83.9508,83.9585,369503.0
2021-01-26 15:55:00,108.89,108.9,108.86,108.87,506102.0,83.9585,83.9662,83.9354,83.9431,506102.0
2021-01-27 09:30:00,108.68,108.68,108.48,108.51,213955.0,83.7966,83.7966,83.6424,83.6655,213955.0
2021-01-27 09:35:00,108.51,108.51,108.42,108.45,327946.0,83.6655,83.6655,83.5961,83.6192,327946.0
2021-01-27 09:40:00,108.45,108.46,108.34,108.34,317674.0,83.6192,83.627,83.5344,83.5344,317674.0
2021-01-27 09:45:00,108.35,108.4,108.32,108.37,596348.0,83.5421,83.5807,83.519,83.5576,596348.0
2021-01-27 09:50:00,108.37,108.42,108.34,108.42,131214.0,83.5576,83.5961,83.5344,83.5961,131214.0
2021-01-27 09:55:00,108.42,108.56,108.42,108.53,220501.0,83.5961,83.7041,83.5961,83.6809,220501.0
2021-01-27 10:00:00,108.53,108.6,108.52,108.59,286606.0,83.6809,83.7349,83.6732,83.7272,286606.0
2021-01-27 10:05:00,108.59,108.64,108.59,108.61,913153.0,83.7272,83.7657,83.7272,83.7426,913153.0
2021-01-27 10:10:00,108.62,108.65,108.61,108.64,167845.0,83.7503,83.7735,83.7426,83.7657,167845.0
2021-01-27 10:15:00,108.64,108.64,108.61,108.64,470321.0,83.7657,83.7657,83.7426,83.7657,470321.0
2021-01-27 10:20:00,108.64,108.7,108.63,108.68,211335.0,83.7657,83.812,83.758,83.7966,211335.0
2021-01-27 10:25:00,108.68,108.69,108.66,108.67,64073.0,83.7966,83.8043,83.7812,83.7889,64073.0
2021-01-27 10:30:00,108.67,108.68,108.62,108.66,357199.0,83.7889,83.7966,83.7503,83.7812,357199.0
2021-01-27 10:35:00,108.65,108.67,108.62,108.62,88397.0,83.7735,83.7889,83.7503,83.7503,88397.0
2021-01-27 10:40:00,108.63,108.67,108.63,108.66,135068.0,83.758,83.7889,83.758,83.7812,135068.0
2021-01-27 10:45:00,108.66,108.73,108.66,108.72,1665680.0,83.7812,83.8351,83.7812,83.8274,1665680.0
2021-01-27 10:50:00,108.71,108.74,108.69,108.74,206364.0,83.8197,83.8428,83.8043,83.8428,206364.0
2021-01-27 10:55:00,108.74,108.79,108.74,108.78,70727.0,83.8428,83.8814,83.8428,83.8737,70727.0
2021-01-27 11:00:00,108.78,108.78,108.72,108.72,108155.0,83.8737,83.8737,83.8274,83.8274,108155.0
2021-01-27 11:05:00,108.72,108.73,108.69,108.7,220263.0,83.8274,83.8351,83.8043,83.812,220263.0
2021-01-27 11:10:00,108.69,108.7,108.67,108.67,245590.0,83.8043,83.812,83.7889,83.7889,245590.0
2021-01-27 11:15:00,108.67,108.68,108.64,108.66,81562.0,83.7889,83.7966,83.7657,83.7812,81562.0
2021-01-27 11:20:00,108.66,108.69,108.65,108.67,166252.0,83.7812,83.8043,83.7735,83.7889,166252.0
2021-01-27 11:25:00,108.66,108.7,108.65,108.69,156177.0,83.7812,83.812,83.7735,83.8043,156177.0
2021-01-27 11:30:00,108.68,108.7,108.63,108.63,136623.0,83.7966,83.812,83.758,83.758,136623.0
2021-01-27 11:35:00,108.64,108.67,108.62,108.66,90414.0,83.7657,83.7889,83.7503,83.7812,90414.0
2021-01-27 11:40:00,108.66,108.68,108.65,108.66,285056.0,83.7812,83.7966,83.7735,83.7812,285056.0
2021-01-27 11:45:00,108.66,108.68,108.65,108.66,214363.0,83.7812,83.7966,83.7735,83.7812,214363.0
2021-01-27 11:50:00,108.65,108.65,108.62,108.63,41626.0,83.7735,83.7735,83.7503,83.758,41626.0
2021-01-27 11:55:00,108.62,108.63,108.59,108.59,41425.0,83.7503,83.758,83.7272,83.7272,41425.0
2021-01-27 12:00:00,108.59,108.6,108.58,108.58,54607.0,83.7272,83.7349,83.7195,83.7195,54607.0
2021-01-27 12:05:00,108.58,108.65,108.58,108.63,31362.0,83.7195,83.7735,83.7195,83.758,31362.0
2021-01-27 12:10:00,108.63,108.67,108.62,108.67,16167.0,83.758,83.7889,83.7503,83.7889,16167.0
2021-01-27 12:15:00,108.67,108.72,108.65,108.72,106983.0,83.7889,83.8274,83.7735,83.8274,106983.0
2021-01-27 12:20:00,108.72,108.73,108.7,108.72,93715.0,83.8274,83.8351,83.812,83.8274,93715.0
2021-01-27 12:25:00,108.72,108.74,108.7,108.72,57756.0,83.8274,83.8428,83.812,83.8274,57756.0
2021-01-27 12:30:00,108.72,108.72,108.69,108.7,58238.0,83.8274,83.8274,83.8043,83.812,58238.0
2021-01-27 12:35:00,108.7,108.77,108.68,108.76,38874.0,83.812,83.866,83.7966,83.8583,38874.0
2021-01-27 12:40:00,108.76,108.85,108.76,108.83,194639.0,83.8583,83.9277,83.8583,83.9122,194639.0
2021-01-27 12:45:00,108.83,108.83,108.8,108.82,28956.0,83.9122,83.9122,83.8891,83.9045,28956.0
2021-01-27 12:50:00,108.82,108.83,108.78,108.79,114596.0,83.9045,83.9122,83.8737,83.8814,114596.0
2021-01-27 12:55:00,108.8,108.84,108.8,108.84,113511.0,83.8891,83.92,83.8891,83.92,113511.0
2021-01-27 13:00:00,108.84,108.86,108.84,108.84,15942.0,83.92,83.9354,83.92,83.92,15942.0
2021-01-27 13:05:00,108.84,108.85,108.81,108.81,32975.0,83.92,83.9277,83.8968,83.8968,32975.0
2021-01-27 13:10:00,108.81,108.81,108.78,108.79,12157.0,83.8968,83.8968,83.8737,83.8814,12157.0
2021-01-27 13:15:00,108.8,108.81,108.77,108.78,15951.0,83.8891,83.8968,83.866,83.8737,15951.0
2021-01-27 13:20:00,108.78,108.78,108.75,108.76,119867.0,83.8737,83.8737,83.8506,83.8583,119867.0
2021-01-27 13:25:00,108.76,108.82,108.76,108.81,45060.0,83.8583,83.9045,83.8583,83.8968,45060.0
2021-01-27 13:30:00,108.81,108.81,108.76,108.77,48246.0,83.8968,83.8968,83.8583,83.866,48246.0
2021-01-27 13:35:00,108.78,108.78,108.76,108.76,12525.0,83.8737,83.8737,83.8583,83.8583,12525.0
2021-01-27 13:40:00,108.77,108.78,108.75,108.77,53594.0,83.866,83.8737,83.8506,83.866,53594.0
2021-01-27 13:45:00,108.77,108.77,108.75,108.77,214477.0,83.866,83.866,83.8506,83.866,214477.0
2021-01-27 13:50:00,108.77,108.8,108.76,108.8,24332.0,83.866,83.8891,83.8583,83.8891,24332.0
2021-01-27 13:55:00,108.8,108.8,108.75,108.77,68542.0,83.8891,83.8891,83.8506,83.866,68542.0
2021-01-27 14:00:00,108.78,108.85,108.77,108.83,50615.0,83.8737,83.9277,83.866,83.9122,50615.0
2021-01-27 14:05:00,108.82,108.82,108.78,108.8,107529.0,83.9045,83.9045,83.8737,83.8891,107529.0
2021-01-27 14:10:00,108.8,108.81,108.79,108.79,33563.0,83.8891,83.8968,83.8814,83.8814,33563.0
2021-01-27 14:15:00,108.79,108.8,108.74,108.74,23163.0,83.8814,83.8891,83.8428,83.8428,23163.0
2021-01-27 14:20:00,108.74,108.75,108.71,108.74,89632.0,83.8428,83.8506,83.8197,83.8428,89632.0
2021-01-27 14:25:00,108.74,108.75,108.7,108.7,43900.0,83.8428,83.8506,83.812,83.812,43900.0
2021-01-27 14:30:00,108.71,108.72,108.64,108.64,97661.0,83.8197,83.8274,83.7657,83.7657,97661.0
2021-01-27 14:35:00,108.64,108.69,108.61,108.67,123110.0,83.7657,83.8043,83.7426,83.7889,123110.0
2021-01-27 14:40:00,108.66,108.73,108.65,108.71,56865.0,83.7812,83.8351,83.7735,83.8197,56865.0
2021-01-27 14:45:00,108.7,108.74,108.63,108.64,692695.0,83.812,83.8428,83.758,83.7657,692695.0
2021-01-27 14:50:00,108.64,108.67,108.59,108.63,901348.0,83.7657,83.7889,83.7272,83.758,901348.0
2021-01-27 14:55:00,108.63,108.67,108.62,108.65,154009.0,83.758,83.7889,83.7503,83.7735,154009.0
2021-01-27 15:00:00,108.64,108.68,108.62,108.66,251836.0,83.7657,83.7966,83.7503,83.7812,251836.0
2021-01-27 15:05:00,108.66,108.69,108.64,108.65,421398.0,83.7812,83.8043,83.7657,83.7735,421398.0
2021-01-27 15:10:00,108.65,108.69,108.64,108.69,181151.0,83.7735,83.8043,83.7657,83.8043,181151.0
2021-01-27 15:15:00,108.68,108.68,108.65,108.66,118201.0,83.7966,83.7966,83.7735,83.7812,118201.0
2021-01-27 15:20:00,108.65,108.65,108.58,108.59,123328.0,83.7735,83.7735,83.7195,83.7272,123328.0
2021-01-27 15:25:00,108.59,108.62,108.54,108.55,214058.0,83.7272,83.7503,83.6886,83.6963,214058.0
2021-01-27 15:30:00,108.56,108.59,108.53,108.55,292836.0,83.7041,83.7272,83.6809,83.6963,292836.0
2021-01-27 15:35:00,108.54,108.56,108.47,108.5,235184.0,83.6886,83.7041,83.6347,83.6578,235184.0
2021-01-27 15:40:00,108.49,108.54,108.49,108.53,177573.0,83.6501,83.6886,83.6501,83.6809,177573.0
2021-01-27 15:45:00,108.52,108.56,108.5,108.51,432791.0,83.6732,83.7041,83.6578,83.6655,432791.0
2021-01-27 15:50:00,108.52,108.58,108.5,108.57,563612.0,83.6732,83.7195,83.6578,83.7118,563612.0
2021-01-27 15:55:00,108.57,108.57,108.53,108.56,647757.0,83.7118,83.7118,83.6809,83.7041,647757.0
2021-01-28 09:30:00,108.77,108.85,108.75,108.83,59474.0,83.866,83.9277,83.8506,83.9122,59474.0
2021-01-28 09:35:00,108.82,108.86,108.81,108.81,61571.0,83.9045,83.9354,83.8968,83.8968,61571.0
2021-01-28 09:40:00,108.81,109.01,108.79,108.98,85302.0,83.8968,84.051,83.8814,84.0279,85302.0
2021-01-28 09:45:00,108.99,108.99,108.87,108.88,134546.0,84.0356,84.0356,83.9431,83.9508,134546.0
2021-01-28 09:50:00,108.88,108.95,108.86,108.92,184498.0,83.9508,84.0048,83.9354,83.9816,184498.0
2021-01-28 09:55:00,108.92,108.95,108.86,108.86,124164.0,83.9816,84.0048,83.9354,83.9354,124164.0
2021-01-28 10:00:00,108.87,108.96,108.87,108.95,96656.0,83.9431,84.0125,83.9431,84.0048,96656.0
2021-01-28 10:05:00,108.95,109.0,108.94,108.94,106511.0,84.0048,84.0433,83.9971,83.9971,106511.0
2021-01-28 10:10:00,108.95,109.01,108.94,109.0,50953.0,84.0048,84.051,83.9971,84.0433,50953.0
2021-01-28 10:15:00,109.0,109.09,109.0,109.08,88373.0,84.0433,84.1127,84.0433,84.105,88373.0
2021-01-28 10:20:00,109.08,109.09,109.03,109.03,64480.0,84.105,84.1127,84.0664,84.0664,64480.0
2021-01-28 10:25:00,109.02,109.03,108.97,108.98,64690.0,84.0587,84.0664,84.0202,84.0279,64690.0
2021-01-28 10:30:00,108.98,108.99,108.95,108.97,80021.0,84.0279,84.0356,84.0048,84.0202,80021.0
2021-01-28 10:35:00,108.97,109.02,108.95,109.0,81816.0,84.0202,84.0587,84.0048,84.0433,81816.0
2021-01-28 10:40:00,108.99,109.02,108.96,108.97,129445.0,84.0356,84.0587,84.0125,84.0202,129445.0
2021-01-28 10:45:00,108.97,109.05,108.97,109.05,121979.0,84.0202,84.0819,84.0202,84.0819,121979.0
2021-01-28 10:50:00,109.04,109.07,109.03,109.03,143973.0,84.0742,84.0973,84.0664,84.0664,143973.0
2021-01-28 10:55:00,109.04,109.06,109.01,109.03,216687.0,84.0742,84.0896,84.051,84.0664,216687.0
2021-01-28 11:00:00,109.03,109.09,109.03,109.09,177368.0,84.0664,84.1127,84.0664,84.1127,177368.0
2021-01-28 11:05:00,109.08,109.11,109.07,109.1,99135.0,84.105,84.1281,84.0973,84.1204,99135.0
2021-01-28 11:10:00,109.11,109.14,109.1,109.14,110547.0,84.1281,84.1513,84.1204,84.1513,110547.0
2021-01-28 11:15:00,109.14,109.16,109.08,109.09,176276.0,84.1513,84.1667,84.105,84.1127,176276.0
2021-01-28 11:20:00,109.09,109.09,109.04,109.07,51805.0,84.1127,84.1127,84.0742,84.0973,51805.0
2021-01-28 11:25:00,109.07,109.09,109.06,109.07,29154.0,84.0973,84.1127,84.0896,84.0973,29154.0
2021-01-28 11:30:00,109.08,109.12,109.04,109.09,124772.0,84.105,84.1358,84.0742,84.1127,124772.0
2021-01-28 11:35:00,109.09,109.11,109.08,109.08,88230.0,84.1127,84.1281,84.105,84.105,88230.0
2021-01-28 11:40:00,109.09,109.11,109.09,109.11,109437.0,84.1127,84.1281,84.1127,84.1281,109437.0
2021-01-28 11:45:00,109.11,109.12,109.08,109.1,76465.0,84.1281,84.1358,84.105,84.1204,76465.0
2021-01-28 11:50:00,109.11,109.17,109.1,109.17,59065.0,84.1281,84.1744,84.1204,84.1744,59065.0
2021-01-28 11:55:00,109.16,109.17,109.15,109.16,16895.0,84.1667,84.1744,84.159,84.1667,16895.0
2021-01-28 12:00:00,109.17,109.19,109.16,109.19,66663.0,84.1744,84.1898,84.1667,84.1898,66663.0
2021-01-28 12:05:00,109.19,109.22,109.18,109.2,67495.0,84.1898,84.2129,84.1821,84.1975,67495.0
2021-01-28 12:10:00,109.2,109.2,109.12,109.12,90626.0,84.1975,84.1975,84.1358,84.1358,90626.0
2021-01-28 12:15:00,109.13,109.16,109.12,109.14,52125.0,84.1436,84.1667,84.1358,84.1513,52125.0
2021-01-28 12:20:00,109.15,109.15,109.14,109.15,68636.0,84.159,84.159,84.1513,84.159,68636.0
2021-01-28 12:25:00,109.15,109.15,109.12,109.13,161347.0,84.159,84.159,84.1358,84.1436,161347.0
2021-01-28 12:30:00,109.13,109.14,109.12,109.13,146662.0,84.1436,84.1513,84.1358,84.1436,146662.0
2021-01-28 12:35:00,109.13,109.14,109.12,109.13,87247.0,84.1436,84.1513,84.1358,84.1436,87247.0
2021-01-28 12:40:00,109.13,109.13,109.12,109.13,204806.0,84.1436,84.1436,84.1358,84.1436,204806.0
2021-01-28 12:45:00,109.12,109.13,109.12,109.13,122907.0,84.1358,84.1436,84.1358,84.1436,122907.0
2021-01-28 12:50:00,109.13,109.13,109.1,109.11,209046.0,84.1436,84.1436,84.1204,84.1281,209046.0
2021-01-28 12:55:00,109.11,109.12,109.09,109.11,183772.0,84.1281,84.1358,84.1127,84.1281,183772.0
2021-01-28 13:00:00,109.11,109.13,109.1,109.12,192003.0,84.1281,84.1436,84.1204,84.1358,192003.0
2021-01-28 13:05:00,109.13,109.13,109.1,109.11,100353.0,84.1436,84.1436,84.1204,84.1281,100353.0
2021-01-28 13:10:00,109.11,109.11,109.07,109.09,336146.0,84.1281,84.1281,84.0973,84.1127,336146.0
2021-01-28 13:15:00,109.08,109.09,109.05,109.06,199866.0,84.105,84.1127,84.0819,84.0896,199866.0
2021-01-28 13:20:00,109.06,109.09,109.05,109.09,151080.0,84.0896,84.1127,84.0819,84.1127,151080.0
2021-01-28 13:25:00,109.09,109.09,109.04,109.05,592189.0,84.1127,84.1127,84.0742,84.0819,592189.0
2021-01-28 13:30:00,109.05,109.07,109.04,109.07,108071.0,84.0819,84.0973,84.0742,84.0973,108071.0
2021-01-28 13:35:00,109.07,109.07,109.06,109.07,283580.0,84.0973,84.0973,84.0896,84.0973,283580.0
2021-01-28 13:40:00,109.07,109.08,109.06,109.07,87176.0,84.0973,84.105,84.0896,84.0973,87176.0
2021-01-28 13:45:00,109.06,109.08,109.06,109.08,64657.0,84.0896,84.105,84.0896,84.105,64657.0
2021-01-28 13:50:00,109.08,109.09,109.05,109.08,160950.0,84.105,84.1127,84.0819,84.105,160950.0
2021-01-28 13:55:00,109.08,109.08,109.04,109.05,34704.0,84.105,84.105,84.0742,84.0819,34704.0
2021-01-28 14:00:00,109.05,109.06,109.04,109.05,44943.0,84.0819,84.0896,84.0742,84.0819,44943.0
2021-01-28 14:05:00,109.04,109.05,109.01,109.02,41069.0,84.0742,84.0819,84.051,84.0587,41069.0
2021-01-28 14:10:00,109.01,109.02,108.98,108.99,59182.0,84.051,84.0587,84.0279,84.0356,59182.0
2021-01-28 14:15:00,108.99,108.99,108.94,108.95,232424.0,84.0356,84.0356,83.9971,84.0048,232424.0
2021-01-28 14:20:00,108.95,108.95,108.91,108.92,90669.0,84.0048,84.0048,83.9739,83.9816,90669.0
2021-01-28 14:25:00,108.92,108.94,108.9,108.91,402266.0,83.9816,83.9971,83.9662,83.9739,402266.0
2021-01-28 14:30:00,108.91,108.91,108.89,108.9,467176.0,83.9739,83.9739,83.9585,83.9662,467176.0
2021-01-28 14:35:00,108.9,108.91,108.89,108.9,178655.0,83.9662,83.9739,83.9585,83.9662,178655.0
2021-01-28 14:40:00,108.9,108.9,108.86,108.87,117647.0,83.9662,83.9662,83.9354,83.9431,117647.0
2021-01-28 14:45:00,108.87,108.91,108.86,108.91,137518.0,83.9431,83.9739,83.9354,83.9739,137518.0
2021-01-28 14:50:00,108.91,108.94,108.88,108.9,235345.0,83.9739,83.9971,83.9508,83.9662,235345.0
2021-01-28 14:55:00,108.9,108.93,108.88,108.93,65216.0,83.9662,83.9893,83.9508,83.9893,65216.0
2021-01-28 15:00:00,108.92,108.93,108.89,108.92,151836.0,83.9816,83.9893,83.9585,83.9816,151836.0
2021-01-28 15:05:00,108.9,108.91,108.9,108.91,26545.0,83.9662,83.9739,83.9662,83.9739,26545.0
2021-01-28 15:10:00,108.91,108.91,108.87,108.89,305171.0,83.9739,83.9739,83.9431,83.9585,305171.0
2021-01-28 15:15:00,108.89,108.9,108.83,108.87,138958.0,83.9585,83.9662,83.9122,83.9431,138958.0
2021-01-28 15:20:00,108.87,108.87,108.83,108.86,277647.0,83.9431,83.9431,83.9122,83.9354,277647.0
2021-01-28 15:25:00,108.86,108.86,108.82,108.83,167940.0,83.9354,83.9354,83.9045,83.9122,167940.0
2021-01-28 15:30:00,108.82,108.86,108.78,108.78,195158.0,83.9045,83.9354,83.8737,83.8737,195158.0
2021-01-28 15:35:00,108.78,108.84,108.76,108.84,260071.0,83.8737,83.92,83.8583,83.92,260071.0
2021-01-28 15:40:00,108.83,108.84,108.78,108.79,124473.0,83.9122,83.92,83.8737,83.8814,124473.0
2021-01-28 15:45:00,108.79,108.84,108.78,108.83,389235.0,83.8814,83.92,83.8737,83.9122,389235.0
2021-01-28 15:50:00,108.83,108.84,108.82,108.82,350741.0,83.9122,83.92,83.9045,83.9045,350741.0
2021-01-28 15:55:00,108.82,108.86,108.8,108.83,845432.0,83.9045,83.9354,83.8891,83.9122,845432.0
2021-01-29 09:30:00,108.78,108.79,108.74,108.77,256150.0,83.8737,83.8814,83.8428,83.866,256150.0
2021-01-29 09:35:00,108.77,108.78,108.7,108.72,349196.0,83.866,83.8737,83.812,83.8274,349196.0
2021-01-29 09:40:00,108.72,108.72,108.66,108.7,232393.0,83.8274,83.8274,83.7812,83.812,232393.0
2021-01-29 09:45:00,108.7,108.78,108.7,108.75,84035.0,83.812,83.8737,83.812,83.8506,84035.0
2021-01-29 09:50:00,108.75,108.78,108.72,108.75,158841.0,83.8506,83.8737,83.8274,83.8506,158841.0
2021-01-29 09:55:00,108.76,108.9,108.76,108.9,109709.0,83.8583,83.9662,83.8583,83.9662,109709.0
2021-01-29 10:00:00,108.9,108.91,108.86,108.9,110894.0,83.9662,83.9739,83.9354,83.9662,110894.0
2021-01-29 10:05:00,108.9,108.95,108.85,108.95,82283.0,83.9662,84.0048,83.9277,84.0048,82283.0
2021-01-29 10:10:00,108.95,109.0,108.94,108.98,112151.0,84.0048,84.0433,83.9971,84.0279,112151.0
2021-01-29 10:15:00,108.98,108.99,108.94,108.95,83635.0,84.0279,84.0356,83.9971,84.0048,83635.0
2021-01-29 10:20:00,108.95,109.01,108.95,109.01,238590.0,84.0048,84.051,84.0048,84.051,238590.0
2021-01-29 10:25:00,109.01,109.01,108.97,109.01,204573.0,84.051,84.051,84.0202,84.051,204573.0
2021-01-29 10:30:00,109.01,109.04,108.98,109.02,267383.0,84.051,84.0742,84.0279,84.0587,267383.0
2021-01-29 10:35:00,109.02,109.03,108.97,108.97,119892.0,84.0587,84.0664,84.0202,84.0202,119892.0
2021-01-29 10:40:00,108.97,108.98,108.95,108.97,94561.0,84.0202,84.0279,84.0048,84.0202,94561.0
2021-01-29 10:45:00,108.96,109.02,108.94,109.01,129219.0,84.0125,84.0587,83.9971,84.051,129219.0
2021-01-29 10:50:00,109.01,109.04,109.0,109.01,36740.0,84.051,84.0742,84.0433,84.051,36740.0
2021-01-29 10:55:00,109.01,109.05,109.0,109.03,60128.0,84.051,84.0819,84.0433,84.0664,60128.0
2021-01-29 11:00:00,109.03,109.04,108.97,108.98,56280.0,84.0664,84.0742,84.0202,84.0279,56280.0
2021-01-29 11:05:00,108.97,108.98,108.95,108.97,36009.0,84.0202,84.0279,84.0048,84.0202,36009.0
2021-01-29 11:10:00,108.97,108.97,108.92,108.92,24288.0,84.0202,84.0202,83.9816,83.9816,24288.0
2021-01-29 11:15:00,108.92,108.92,108.9,108.91,70578.0,83.9816,83.9816,83.9662,83.9739,70578.0
2021-01-29 11:20:00,108.91,108.91,108.86,108.88,96239.0,83.9739,83.9739,83.9354,83.9508,96239.0
2021-01-29 11:25:00,108.89,108.93,108.83,108.85,81074.0,83.9585,83.9893,83.9122,83.9277,81074.0
2021-01-29 11:30:00,108.84,108.89,108.83,108.85,149227.0,83.92,83.9585,83.9122,83.9277,149227.0
2021-01-29 11:35:00,108.85,108.88,108.81,108.86,221601.0,83.9277,83.9508,83.8968,83.9354,221601.0
2021-01-29 11:40:00,108.86,108.89,108.86,108.88,90307.0,83.9354,83.9585,83.9354,83.9508,90307.0
2021-01-29 11:45:00,108.87,108.9,108.84,108.87,1149030.0,83.9431,83.9662,83.92,83.9431,1149030.0
2021-01-29 11:50:00,108.87,108.87,108.81,108.82,34020.0,83.9431,83.9431,83.8968,83.9045,34020.0
2021-01-29 11:55:00,108.83,108.84,108.82,108.84,155647.0,83.9122,83.92,83.9045,83.92,155647.0
2021-01-29 12:00:00,108.83,108.84,108.8,108.84,90392.0,83.9122,83.92,83.8891,83.92,90392.0
2021-01-29 12:05:00,108.83,108.84,108.8,108.82,40061.0,83.9122,83.92,83.8891,83.9045,40061.0
2021-01-29 12:10:00,108.82,108.85,108.77,108.77,1292898.0,83.9045,83.9277,83.866,83.866,1292898.0
2021-01-29 12:15:00,108.78,108.78,108.7,108.74,192200.0,83.8737,83.8737,83.812,83.8428,192200.0
2021-01-29 12:20:00,108.74,108.75,108.7,108.7,52567.0,83.8428,83.8506,83.812,83.812,52567.0
2021-01-29 12:25:00,108.7,108.74,108.69,108.72,46427.0,83.812,83.8428,83.8043,83.8274,46427.0
2021-01-29 12:30:00,108.72,108.74,108.69,108.7,153469.0,83.8274,83.8428,83.8043,83.812,153469.0
2021-01-29 12:35:00,108.7,108.73,108.63,108.64,663508.0,83.812,83.8351,83.758,83.7657,663508.0
2021-01-29 12:40:00,108.65,108.69,108.64,108.66,174871.0,83.7735,83.8043,83.7657,83.7812,174871.0
2021-01-29 12:45:00,108.67,108.67,108.56,108.56,68545.0,83.7889,83.7889,83.7041,83.7041,68545.0
2021-01-29 12:50:00,108.56,108.69,108.56,108.67,245305.0,83.7041,83.8043,83.7041,83.7889,245305.0
2021-01-29 12:55:00,108.67,108.67,108.58,108.58,115533.0,83.7889,83.7889,83.7195,83.7195,115533.0
2021-01-29 13:00:00,108.58,108.65,108.55,108.62,159246.0,83.7195,83.7735,83.6963,83.7503,159246.0
2021-01-29 13:05:00,108.62,108.65,108.59,108.64,260418.0,83.7503,83.7735,83.7272,83.7657,260418.0
2021-01-29 13:10:00,108.64,108.66,108.61,108.63,58568.0,83.7657,83.7812,83.7426,83.758,58568.0
2021-01-29 13:15:00,108.61,108.62,108.54,108.56,69437.0,83.7426,83.7503,83.6886,83.7041,69437.0
2021-01-29 13:20:00,108.56,108.63,108.56,108.59,149562.0,83.7041,83.758,83.7041,83.7272,149562.0
2021-01-29 13:25:00,108.58,108.7,108.58,108.69,189932.0,83.7195,83.812,83.7195,83.8043,189932.0
2021-01-29 13:30:00,108.68,108.69,108.65,108.69,85351.0,83.7966,83.8043,83.7735,83.8043,85351.0
2021-01-29 13:35:00,108.69,108.7,108.67,108.68,161532.0,83.8043,83.812,83.7889,83.7966,161532.0
2021-01-29 13:40:00,108.67,108.67,108.61,108.67,793978.0,83.7889,83.7889,83.7426,83.7889,793978.0
2021-01-29 13:45:00,108.65,108.67,108.6,108.63,189900.0,83.7735,83.7889,83.7349,83.758,189900.0
2021-01-29 13:50:00,108.63,108.65,108.6,108.62,106908.0,83.758,83.7735,83.7349,83.7503,106908.0
2021-01-29 13:55:00,108.62,108.63,108.58,108.59,210861.0,83.7503,83.758,83.7195,83.7272,210861.0
2021-01-29 14:00:00,108.59,108.68,108.58,108.67,156378.0,83.7272,83.7966,83.7195,83.7889,156378.0
2021-01-29 14:05:00,108.68,108.71,108.65,108.7,303123.0,83.7966,83.8197,83.7735,83.812,303123.0
2021-01-29 14:10:00,108.7,108.7,108.65,108.67,144539.0,83.812,83.812,83.7735,83.7889,144539.0
2021-01-29 14:15:00,108.67,108.68,108.65,108.68,115852.0,83.7889,83.7966,83.7735,83.7966,115852.0
2021-01-29 14:20:00,108.67,108.69,108.66,108.68,72266.0,83.7889,83.8043,83.7812,83.7966,72266.0
2021-01-29 14:25:00,108.68,108.68,108.61,108.62,180731.0,83.7966,83.7966,83.7426,83.7503,180731.0
2021-01-29 14:30:00,108.62,108.62,108.55,108.56,107368.0,83.7503,83.7503,83.6963,83.7041,107368.0
2021-01-29 14:35:00,108.56,108.6,108.55,108.57,286307.0,83.7041,83.7349,83.6963,83.7118,286307.0
2021-01-29 14:40:00,108.57,108.61,108.54,108.61,240082.0,83.7118,83.7426,83.6886,83.7426,240082.0
2021-01-29 14:45:00,108.61,108.62,108.59,108.62,83338.0,83.7426,83.7503,83.7272,83.7503,83338.0
2021-01-29 14:50:00,108.62,108.67,108.62,108.65,138824.0,83.7503,83.7889,83.7503,83.7735,138824.0
2021-01-29 14:55:00,108.65,108.69,108.64,108.66,132011.0,83.7735,83.8043,83.7657,83.7812,132011.0
2021-01-29 15:00:00,108.66,108.74,108.65,108.73,207654.0,83.7812,83.8428,83.7735,83.8351,207654.0
2021-01-29 15:05:00,108.73,108.74,108.7,108.73,261763.0,83.8351,83.8428,83.812,83.8351,261763.0
2021-01-29 15:10:00,108.73,108.76,108.72,108.75,445011.0,83.8351,83.8583,83.8274,83.8506,445011.0
2021-01-29 15:15:00,108.75,108.75,108.7,108.7,331124.0,83.8506,83.8506,83.812,83.812,331124.0
2021-01-29 15:20:00,108.7,108.73,108.69,108.7,107527.0,83.812,83.8351,83.8043,83.812,107527.0
2021-01-29 15:25:00,108.7,108.71,108.59,108.59,672341.0,83.812,83.8197,83.7272,83.7272,672341.0
2021-01-29 15:30:00,108.59,108.61,108.55,108.58,662584.0,83.7272,83.7426,83.6963,83.7195,662584.0
2021-01-29 15:35:00,108.58,108.6,108.46,108.48,593036.0,83.7195,83.7349,83.627,83.6424,593036.0
2021-01-29 15:40:00,108.48,108.48,108.41,108.42,428812.0,83.6424,83.6424,83.5884,83.5961,428812.0
2021-01-29 15:45:00,108.42,108.47,108.35,108.42,848000.0,83.5961,83.6347,83.5421,83.5961,848000.0
2021-01-29 15:50:00,108.41,108.5,108.41,108.45,1035104.0,83.5884,83.6578,83.5884,83.6192,1035104.0
2021-01-29 15:55:00,108.45,108.47,108.4,108.4,1318457.0,83.6192,83.6347,83.5807,83.5807,1318457.0
2021-02-01 09:30:00,108.36,108.36,108.22,108.22,233654.0,83.8611,83.8611,83.7527,83.7527,233654.0
2021-02-01 09:35:00,108.22,108.26,108.18,108.23,96104.0,83.7527,83.7837,83.7218,83.7605,96104.0
2021-02-01 09:40:00,108.24,108.25,108.19,108.2,66345.0,83.7682,83.7759,83.7295,83.7373,66345.0
2021-02-01 09:45:00,108.2,108.21,108.12,108.12,108329.0,83.7373,83.745,83.6753,83.6753,108329.0
2021-02-01 09:50:00,108.13,108.14,108.05,108.05,102973.0,83.6831,83.6908,83.6212,83.6212,102973.0
2021-02-01 09:55:00,108.06,108.12,108.05,108.1,41620.0,83.6289,83.6753,83.6212,83.6599,41620.0
2021-02-01 10:00:00,108.1,108.11,108.05,108.1,216894.0,83.6599,83.6676,83.6212,83.6599,216894.0
2021-02-01 10:05:00,108.11,108.12,108.06,108.06,167278.0,83.6676,83.6753,83.6289,83.6289,167278.0
2021-02-01 10:10:00,108.07,108.16,108.07,108.14,145821.0,83.6366,83.7063,83.6366,83.6908,145821.0
2021-02-01 10:15:00,108.14,108.2,108.12,108.19,164006.0,83.6908,83.7373,83.6753,83.7295,164006.0
2021-02-01 10:20:00,108.19,108.22,108.17,108.2,373843.0,83.7295,83.7527,83.714,83.7373,373843.0
2021-02-01 10:25:00,108.21,108.22,108.19,108.19,114670.0,83.745,83.7527,83.7295,83.7295,114670.0
2021-02-01 10:30:00,108.19,108.24,108.18,108.23,72845.0,83.7295,83.7682,83.7218,83.7605,72845.0
2021-02-01 10:35:00,108.23,108.24,108.17,108.18,102095.0,83.7605,83.7682,83.714,83.7218,102095.0
2021-02-01 10:40:00,108.17,108.23,108.16,108.2,76647.0,83.714,83.7605,83.7063,83.7373,76647.0
2021-02-01 10:45:00,108.2,108.21,108.18,108.18,102153.0,83.7373,83.745,83.7218,83.7218,102153.0
2021-02-01 10:50:00,108.18,108.18,108.13,108.13,322375.0,83.7218,83.7218,83.6831,83.6831,322375.0
2021-02-01 10:55:00,108.13,108.16,108.13,108.15,121762.0,83.6831,83.7063,83.6831,83.6986,121762.0
2021-02-01 11:00:00,108.15,108.17,108.13,108.16,86152.0,83.6986,83.714,83.6831,83.7063,86152.0
2021-02-01 11:05:00,108.16,108.21,108.15,108.2,78754.0,83.7063,83.745,83.6986,83.7373,78754.0
2021-02-01 11:10:00,108.2,108.2,108.17,108.19,117091.0,83.7373,83.7373,83.714,83.7295,117091.0
2021-02-01 11:15:00,108.19,108.24,108.18,108.24,126346.0,83.7295,83.7682,83.7218,83.7682,126346.0
2021-02-01 11:20:00,108.24,108.28,108.24,108.27,76129.0,83.7682,83.7992,83.7682,83.7914,76129.0
2021-02-01 11:25:00,108.28,108.28,108.24,108.27,127633.0,83.7992,83.7992,83.7682,83.7914,127633.0
2021-02-01 11:30:00,108.27,108.32,108.26,108.31,176652.0,83.7914,83.8301,83.7837,83.8224,176652.0
2021-02-01 11:35:00,108.31,108.33,108.3,108.33,123727.0,83.8224,83.8379,83.8146,83.8379,123727.0
2021-02-01 11:40:00,108.33,108.38,108.32,108.36,92438.0,83.8379,83.8766,83.8301,83.8611,92438.0
2021-02-01 11:45:00,108.36,108.41,108.36,108.41,128920.0,83.8611,83.8998,83.8611,83.8998,128920.0
2021-02-01 11:50:00,108.4,108.41,108.38,108.39,85796.0,83.892,83.8998,83.8766,83.8843,85796.0
2021-02-01 11:55:00,108.39,108.39,108.32,108.34,182758.0,83.8843,83.8843,83.8301,83.8456,182758.0
2021-02-01 12:00:00,108.34,108.38,108.34,108.36,164010.0,83.8456,83.8766,83.8456,83.8611,164010.0
2021-02-01 12:05:00,108.36,108.37,108.34,108.35,106261.0,83.8611,83.8688,83.8456,83.8533,106261.0
2021-02-01 12:10:00,108.35,108.36,108.34,108.34,204775.0,83.8533,83.8611,83.8456,83.8456,204775.0
2021-02-01 12:15:00,108.34,108.37,108.34,108.37,116440.0,83.8456,83.8688,83.8456,83.8688,116440.0
2021-02-01 12:20:00,108.37,108.37,108.34,108.34,67112.0,83.8688,83.8688,83.8456,83.8456,67112.0
2021-02-01 12:25:00,108.34,108.35,108.33,108.34,97418.0,83.8456,83.8533,83.8379,83.8456,97418.0
2021-02-01 12:30:00,108.34,108.34,108.33,108.33,116638.0,83.8456,83.8456,83.8379,83.8379,116638.0
2021-02-01 12:35:00,108.33,108.33,108.31,108.31,105788.0,83.8379,83.8379,83.8224,83.8224,105788.0
2021-02-01 12:40:00,108.31,108.35,108.31,108.32,146201.0,83.8224,83.8533,83.8224,83.8301,146201.0
2021-02-01 12:45:00,108.32,108.33,108.3,108.32,74575.0,83.8301,83.8379,83.8146,83.8301,74575.0
2021-02-01 12:50:00,108.33,108.35,108.32,108.34,84078.0,83.8379,83.8533,83.8301,83.8456,84078.0
2021-02-01 12:55:00,108.35,108.36,108.34,108.36,98194.0,83.8533,83.8611,83.8456,83.8611,98194.0
2021-02-01 13:00:00,108.36,108.41,108.35,108.41,115552.0,83.8611,83.8998,83.8533,83.8998,115552.0
2021-02-01 13:05:00,108.41,108.41,108.38,108.4,91725.0,83.8998,83.8998,83.8766,83.892,91725.0
2021-02-01 13:10:00,108.4,108.42,108.38,108.41,34582.0,83.892,83.9075,83.8766,83.8998,34582.0
2021-02-01 13:15:00,108.41,108.42,108.4,108.42,36364.0,83.8998,83.9075,83.892,83.9075,36364.0
2021-02-01 13:20:00,108.42,108.43,108.41,108.42,68001.0,83.9075,83.9153,83.8998,83.9075,68001.0
2021-02-01 13:25:00,108.43,108.43,108.41,108.42,174855.0,83.9153,83.9153,83.8998,83.9075,174855.0
2021-02-01 13:30:00,108.43,108.43,108.42,108.43,46745.0,83.9153,83.9153,83.9075,83.9153,46745.0
2021-02-01 13:35:00,108.43,108.43,108.39,108.4,124938.0,83.9153,83.9153,83.8843,83.892,124938.0
2021-02-01 13:40:00,108.4,108.41,108.38,108.39,104839.0,83.892,83.8998,83.8766,83.8843,104839.0
2021-02-01 13:45:00,108.39,108.4,108.38,108.39,96037.0,83.8843,83.892,83.8766,83.8843,96037.0
2021-02-01 13:50:00,108.39,108.43,108.38,108.43,70156.0,83.8843,83.9153,83.8766,83.9153,70156.0
2021-02-01 13:55:00,108.43,108.46,108.42,108.45,44509.0,83.9153,83.9385,83.9075,83.9307,44509.0
2021-02-01 14:00:00,108.46,108.47,108.45,108.45,95608.0,83.9385,83.9462,83.9307,83.9307,95608.0
2021-02-01 14:05:00,108.45,108.46,108.44,108.45,39333.0,83.9307,83.9385,83.923,83.9307,39333.0
2021-02-01 14:10:00,108.45,108.48,108.44,108.48,85304.0,83.9307,83.9539,83.923,83.9539,85304.0
2021-02-01 14:15:00,108.48,108.51,108.47,108.51,61415.0,83.9539,83.9772,83.9462,83.9772,61415.0
2021-02-01 14:20:00,108.5,108.51,108.48,108.48,94932.0,83.9694,83.9772,83.9539,83.9539,94932.0
2021-02-01 14:25:00,108.49,108.52,108.49,108.51,66970.0,83.9617,83.9849,83.9617,83.9772,66970.0
2021-02-01 14:30:00,108.51,108.52,108.46,108.51,74021.0,83.9772,83.9849,83.9385,83.9772,74021.0
2021-02-01 14:35:00,108.5,108.51,108.49,108.5,73345.0,83.9694,83.9772,83.9617,83.9694,73345.0
2021-02-01 14:40:00,108.5,108.52,108.49,108.5,142981.0,83.9694,83.9849,83.9617,83.9694,142981.0
2021-02-01 14:45:00,108.51,108.51,108.5,108.51,83685.0,83.9772,83.9772,83.9694,83.9772,83685.0
2021-02-01 14:50:00,108.51,108.52,108.49,108.5,106375.0,83.9772,83.9849,83.9617,83.9694,106375.0
2021-02-01 14:55:00,108.49,108.5,108.46,108.47,110545.0,83.9617,83.9694,83.9385,83.9462,110545.0
2021-02-01 15:00:00,108.47,108.49,108.46,108.48,150440.0,83.9462,83.9617,83.9385,83.9539,150440.0
2021-02-01 15:05:00,108.49,108.52,108.47,108.51,162097.0,83.9617,83.9849,83.9462,83.9772,162097.0
2021-02-01 15:10:00,108.52,108.52,108.47,108.48,154774.0,83.9849,83.9849,83.9462,83.9539,154774.0
2021-02-01 15:15:00,108.48,108.49,108.45,108.47,102368.0,83.9539,83.9617,83.9307,83.9462,102368.0
2021-02-01 15:20:00,108.47,108.49,108.43,108.44,100100.0,83.9462,83.9617,83.9153,83.923,100100.0
2021-02-01 15:25:00,108.44,108.45,108.42,108.45,56919.0,83.923,83.9307,83.9075,83.9307,56919.0
2021-02-01 15:30:00,108.45,108.45,108.41,108.44,222060.0,83.9307,83.9307,83.8998,83.923,222060.0
2021-02-01 15:35:00,108.44,108.44,108.43,108.43,59947.0,83.923,83.923,83.9153,83.9153,59947.0
2021-02-01 15:40:00,108.43,108.45,108.42,108.44,494898.0,83.9153,83.9307,83.9075,83.923,494898.0
2021-02-01 15:45:00,108.43,108.46,108.4,108.43,335017.0,83.9153,83.9385,83.892,83.9153,335017.0
2021-02-01 15:50:00,108.42,108.44,108.4,108.44,133164.0,83.9075,83.923,83.892,83.923,133164.0
2021-02-01 15:55:00,108.43,108.48,108.42,108.45,663770.0,83.9153,83.9539,83.9075,83.9307,663770.0
2021-02-02 09:30:00,108.7,108.81,108.7,108.81,296003.0,84.1242,84.2093,84.1242,84.2093,296003.0
2021-02-02 09:35:00,108.81,108.82,108.79,108.8,127873.0,84.2093,84.2171,84.1939,84.2016,127873.0
2021-02-02 09:40:00,108.8,108.81,108.73,108.75,100854.0,84.2016,84.2093,84.1474,84.1629,100854.0
2021-02-02 09:45:00,108.75,108.8,108.75,108.79,129855.0,84.1629,84.2016,84.1629,84.1939,129855.0
2021-02-02 09:50:00,108.79,108.79,108.75,108.79,129350.0,84.1939,84.1939,84.1629,84.1939,129350.0
2021-02-02 09:55:00,108.79,108.8,108.78,108.79,128824.0,84.1939,84.2016,84.1861,84.1939,128824.0
2021-02-02 10:00:00,108.8,108.84,108.8,108.83,194107.0,84.2016,84.2326,84.2016,84.2248,194107.0
2021-02-02 10:05:00,108.83,108.84,108.81,108.84,98853.0,84.2248,84.2326,84.2093,84.2326,98853.0
2021-02-02 10:10:00,108.84,108.85,108.81,108.84,80263.0,84.2326,84.2403,84.2093,84.2326,80263.0
2021-02-02 10:15:00,108.85,108.89,108.84,108.89,129600.0,84.2403,84.2713,84.2326,84.2713,129600.0
2021-02-02 10:20:00,108.89,108.89,108.87,108.87,107273.0,84.2713,84.2713,84.2558,84.2558,107273.0
2021-02-02 10:25:00,108.87,108.87,108.77,108.77,104053.0,84.2558,84.2558,84.1784,84.1784,104053.0
2021-02-02 10:30:00,108.77,108.8,108.77,108.8,38386.0,84.1784,84.2016,84.1784,84.2016,38386.0
2021-02-02 10:35:00,108.8,108.83,108.79,108.81,119211.0,84.2016,84.2248,84.1939,84.2093,119211.0
2021-02-02 10:40:00,108.81,108.82,108.78,108.78,38706.0,84.2093,84.2171,84.1861,84.1861,38706.0
2021-02-02 10:45:00,108.79,108.82,108.78,108.82,31259.0,84.1939,84.2171,84.1861,84.2171,31259.0
2021-02-02 10:50:00,108.82,108.84,108.81,108.82,26455.0,84.2171,84.2326,84.2093,84.2171,26455.0
2021-02-02 10:55:00,108.83,108.84,108.82,108.84,50359.0,84.2248,84.2326,84.2171,84.2326,50359.0
2021-02-02 11:00:00,108.83,108.85,108.82,108.84,56344.0,84.2248,84.2403,84.2171,84.2326,56344.0
2021-02-02 11:05:00,108.84,108.85,108.84,108.84,59102.0,84.2326,84.2403,84.2326,84.2326,59102.0
2021-02-02 11:10:00,108.84,108.85,108.83,108.84,250308.0,84.2326,84.2403,84.2248,84.2326,250308.0
2021-02-02 11:15:00,108.84,108.86,108.84,108.86,39975.0,84.2326,84.248,84.2326,84.248,39975.0
2021-02-02 11:20:00,108.86,108.86,108.82,108.82,295614.0,84.248,84.248,84.2171,84.2171,295614.0
2021-02-02 11:25:00,108.81,108.82,108.79,108.8,45017.0,84.2093,84.2171,84.1939,84.2016,45017.0
2021-02-02 11:30:00,108.8,108.8,108.77,108.78,86794.0,84.2016,84.2016,84.1784,84.1861,86794.0
2021-02-02 11:35:00,108.78,108.81,108.77,108.81,342425.0,84.1861,84.2093,84.1784,84.2093,342425.0
2021-02-02 11:40:00,108.81,108.81,108.79,108.8,44815.0,84.2093,84.2093,84.1939,84.2016,44815.0
2021-02-02 11:45:00,108.79,108.8,108.79,108.8,68815.0,84.1939,84.2016,84.1939,84.2016,68815.0
2021-02-02 11:50:00,108.8,108.81,108.79,108.81,151844.0,84.2016,84.2093,84.1939,84.2093,151844.0
2021-02-02 11:55:00,108.81,108.81,108.79,108.8,28253.0,84.2093,84.2093,84.1939,84.2016,28253.0
2021-02-02 12:00:00,108.8,108.8,108.77,108.77,77543.0,84.2016,84.2016,84.1784,84.1784,77543.0
2021-02-02 12:05:00,108.77,108.77,108.74,108.75,48469.0,84.1784,84.1784,84.1552,84.1629,48469.0
2021-02-02 12:10:00,108.75,108.77,108.75,108.77,16134.0,84.1629,84.1784,84.1629,84.1784,16134.0
2021-02-02 12:15:00,108.77,108.77,108.75,108.77,77464.0,84.1784,84.1784,84.1629,84.1784,77464.0
2021-02-02 12:20:00,108.77,108.77,108.75,108.76,46899.0,84.1784,84.1784,84.1629,84.1706,46899.0
2021-02-02 12:25:00,108.75,108.75,108.72,108.72,62466.0,84.1629,84.1629,84.1397,84.1397,62466.0
2021-02-02 12:30:00,108.72,108.74,108.72,108.73,35501.0,84.1397,84.1552,84.1397,84.1474,35501.0
2021-02-02 12:35:00,108.73,108.74,108.73,108.73,12166.0,84.1474,84.1552,84.1474,84.1474,12166.0
2021-02-02 12:40:00,108.73,108.74,108.72,108.73,23744.0,84.1474,84.1552,84.1397,84.1474,23744.0
2021-02-02 12:45:00,108.73,108.73,108.72,108.73,99989.0,84.1474,84.1474,84.1397,84.1474,99989.0
2021-02-02 12:50:00,108.73,108.73,108.71,108.72,47351.0,84.1474,84.1474,84.1319,84.1397,47351.0
2021-02-02 12:55:00,108.73,108.73,108.72,108.73,82682.0,84.1474,84.1474,84.1397,84.1474,82682.0
2021-02-02 13:00:00,108.73,108.75,108.72,108.73,151122.0,84.1474,84.1629,84.1397,84.1474,151122.0
2021-02-02 13:05:00,108.73,108.74,108.73,108.73,8485.0,84.1474,84.1552,84.1474,84.1474,8485.0
2021-02-02 13:10:00,108.73,108.74,108.73,108.73,8304.0,84.1474,84.1552,84.1474,84.1474,8304.0
2021-02-02 13:15:00,108.73,108.74,108.7,108.7,124403.0,84.1474,84.1552,84.1242,84.1242,124403.0
2021-02-02 13:20:00,108.7,108.71,108.69,108.7,65458.0,84.1242,84.1319,84.1165,84.1242,65458.0
2021-02-02 13:25:00,108.7,108.71,108.7,108.71,7589.0,84.1242,84.1319,84.1242,84.1319,7589.0
2021-02-02 13:30:00,108.71,108.74,108.71,108.73,59522.0,84.1319,84.1552,84.1319,84.1474,59522.0
2021-02-02 13:35:00,108.73,108.74,108.73,108.74,6902.0,84.1474,84.1552,84.1474,84.1552,6902.0
2021-02-02 13:40:00,108.73,108.74,108.73,108.73,21911.0,84.1474,84.1552,84.1474,84.1474,21911.0
2021-02-02 13:45:00,108.73,108.75,108.73,108.75,43303.0,84.1474,84.1629,84.1474,84.1629,43303.0
2021-02-02 13:50:00,108.75,108.75,108.74,108.74,10556.0,84.1629,84.1629,84.1552,84.1552,10556.0
2021-02-02 13:55:00,108.74,108.75,108.74,108.74,23595.0,84.1552,84.1629,84.1552,84.1552,23595.0
2021-02-02 14:00:00,108.75,108.75,108.74,108.74,31945.0,84.1629,84.1629,84.1552,84.1552,31945.0
2021-02-02 14:05:00,108.74,108.76,108.74,108.76,44875.0,84.1552,84.1706,84.1552,84.1706,44875.0
2021-02-02 14:10:00,108.76,108.78,108.75,108.78,34868.0,84.1706,84.1861,84.1629,84.1861,34868.0
2021-02-02 14:15:00,108.78,108.78,108.77,108.77,52553.0,84.1861,84.1861,84.1784,84.1784,52553.0
2021-02-02 14:20:00,108.78,108.8,108.77,108.8,67683.0,84.1861,84.2016,84.1784,84.2016,67683.0
2021-02-02 14:25:00,108.8,108.81,108.78,108.81,47551.0,84.2016,84.2093,84.1861,84.2093,47551.0
2021-02-02 14:30:00,108.81,108.83,108.8,108.83,50425.0,84.2093,84.2248,84.2016,84.2248,50425.0
2021-02-02 14:35:00,108.83,108.85,108.82,108.85,45507.0,84.2248,84.2403,84.2171,84.2403,45507.0
2021-02-02 14:40:00,108.85,108.86,108.84,108.86,34374.0,84.2403,84.248,84.2326,84.248,34374.0
2021-02-02 14:45:00,108.86,108.87,108.85,108.86,54436.0,84.248,84.2558,84.2403,84.248,54436.0
2021-02-02 14:50:00,108.86,108.86,108.85,108.85,36613.0,84.248,84.248,84.2403,84.2403,36613.0
2021-02-02 14:55:00,108.85,108.86,108.84,108.86,27083.0,84.2403,84.248,84.2326,84.248,27083.0
2021-02-02 15:00:00,108.85,108.88,108.83,108.86,75707.0,84.2403,84.2635,84.2248,84.248,75707.0
2021-02-02 15:05:00,108.87,108.87,108.85,108.86,43527.0,84.2558,84.2558,84.2403,84.248,43527.0
2021-02-02 15:10:00,108.86,108.87,108.85,108.86,151504.0,84.248,84.2558,84.2403,84.248,151504.0
2021-02-02 15:15:00,108.86,108.87,108.85,108.85,179719.0,84.248,84.2558,84.2403,84.2403,179719.0
2021-02-02 15:20:00,108.86,108.86,108.85,108.86,110887.0,84.248,84.248,84.2403,84.248,110887.0
2021-02-02 15:25:00,108.86,108.87,108.85,108.87,40552.0,84.248,84.2558,84.2403,84.2558,40552.0
2021-02-02 15:30:00,108.87,108.87,108.85,108.85,60834.0,84.2558,84.2558,84.2403,84.2403,60834.0
2021-02-02 15:35:00,108.85,108.86,108.83,108.84,52549.0,84.2403,84.248,84.2248,84.2326,52549.0
2021-02-02 15:40:00,108.84,108.85,108.83,108.84,153914.0,84.2326,84.2403,84.2248,84.2326,153914.0
2021-02-02 15:45:00,108.84,108.84,108.83,108.84,83019.0,84.2326,84.2326,84.2248,84.2326,83019.0
2021-02-02 15:50:00,108.83,108.84,108.83,108.83,115420.0,84.2248,84.2326,84.2248,84.2248,115420.0
2021-02-02 15:55:00,108.83,108.84,108.79,108.79,224909.0,84.2248,84.2326,84.1939,84.1939,224909.0
2021-02-03 09:30:00,108.95,108.95,108.83,108.9,118209.0,84.3177,84.3177,84.2248,84.279,118209.0
2021-02-03 09:35:00,108.91,108.93,108.86,108.91,124835.0,84.2867,84.3022,84.248,84.2867,124835.0
2021-02-03 09:40:00,108.91,108.97,108.9,108.94,96853.0,84.2867,84.3332,84.279,84.3099,96853.0
2021-02-03 09:45:00,108.94,108.98,108.92,108.98,145644.0,84.3099,84.3409,84.2945,84.3409,145644.0
2021-02-03 09:50:00,108.98,108.98,108.94,108.97,120932.0,84.3409,84.3409,84.3099,84.3332,120932.0
2021-02-03 09:55:00,108.97,109.01,108.95,109.01,214727.0,84.3332,84.3641,84.3177,84.3641,214727.0
2021-02-03 10:00:00,109.01,109.02,108.99,109.01,146491.0,84.3641,84.3719,84.3486,84.3641,146491.0
2021-02-03 10:05:00,109.01,109.02,108.98,109.0,291562.0,84.3641,84.3719,84.3409,84.3564,291562.0
2021-02-03 10:10:00,109.0,109.0,108.97,109.0,107489.0,84.3564,84.3564,84.3332,84.3564,107489.0
2021-02-03 10:15:00,108.99,109.01,108.95,108.95,154497.0,84.3486,84.3641,84.3177,84.3177,154497.0
2021-02-03 10:20:00,108.95,108.97,108.91,108.96,172280.0,84.3177,84.3332,84.2867,84.3254,172280.0
2021-02-03 10:25:00,108.96,108.97,108.88,108.88,176435.0,84.3254,84.3332,84.2635,84.2635,176435.0
2021-02-03 10:30:00,108.88,108.89,108.87,108.87,105237.0,84.2635,84.2713,84.2558,84.2558,105237.0
2021-02-03 10:35:00,108.88,108.88,108.85,108.85,92413.0,84.2635,84.2635,84.2403,84.2403,92413.0
2021-02-03 10:40:00,108.86,108.93,108.85,108.93,133645.0,84.248,84.3022,84.2403,84.3022,133645.0
2021-02-03 10:45:00,108.93,108.96,108.93,108.94,37693.0,84.3022,84.3254,84.3022,84.3099,37693.0
2021-02-03 10:50:00,108.94,108.98,108.91,108.95,63532.0,84.3099,84.3409,84.2867,84.3177,63532.0
2021-02-03 10:55:00,108.95,108.96,108.93,108.95,29667.0,84.3177,84.3254,84.3022,84.3177,29667.0
2021-02-03 11:00:00,108.96,108.98,108.95,108.96,25040.0,84.3254,84.3409,84.3177,84.3254,25040.0
2021-02-03 11:05:00,108.97,108.98,108.95,108.96,18366.0,84.3332,84.3409,84.3177,84.3254,18366.0
2021-02-03 11:10:00,108.96,108.98,108.95,108.98,83547.0,84.3254,84.3409,84.3177,84.3409,83547.0
2021-02-03 11:15:00,108.98,109.02,108.98,109.01,49563.0,84.3409,84.3719,84.3409,84.3641,49563.0
2021-02-03 11:20:00,109.02,109.03,109.01,109.03,49397.0,84.3719,84.3796,84.3641,84.3796,49397.0
2021-02-03 11:25:00,109.03,109.03,109.0,109.0,50649.0,84.3796,84.3796,84.3564,84.3564,50649.0
2021-02-03 11:30:00,109.01,109.01,108.99,109.01,130576.0,84.3641,84.3641,84.3486,84.3641,130576.0
2021-02-03 11:35:00,109.01,109.03,109.0,109.03,118774.0,84.3641,84.3796,84.3564,84.3796,118774.0
2021-02-03 11:40:00,109.04,109.06,109.03,109.05,20648.0,84.3873,84.4028,84.3796,84.3951,20648.0
2021-02-03 11:45:00,109.06,109.06,109.02,109.03,121591.0,84.4028,84.4028,84.3719,84.3796,121591.0
2021-02-03 11:50:00,109.03,109.04,109.02,109.03,53283.0,84.3796,84.3873,84.3719,84.3796,53283.0
2021-02-03 11:55:00,109.03,109.04,109.02,109.03,45994.0,84.3796,84.3873,84.3719,84.3796,45994.0
2021-02-03 12:00:00,109.02,109.03,109.01,109.02,70551.0,84.3719,84.3796,84.3641,84.3719,70551.0
2021-02-03 12:05:00,109.02,109.03,109.01,109.02,28123.0,84.3719,84.3796,84.3641,84.3719,28123.0
2021-02-03 12:10:00,109.02,109.02,108.99,109.0,47362.0,84.3719,84.3719,84.3486,84.3564,47362.0
2021-02-03 12:15:00,108.99,109.01,108.98,108.99,13508.0,84.3486,84.3641,84.3409,84.3486,13508.0
2021-02-03 12:20:00,108.98,108.99,108.98,108.98,2901.0,84.3409,84.3486,84.3409,84.3409,2901.0
2021-02-03 12:25:00,108.98,108.98,108.97,108.98,9968.0,84.3409,84.3409,84.3332,84.3409,9968.0
2021-02-03 12:30:00,108.98,108.98,108.94,108.95,32510.0,84.3409,84.3409,84.3099,84.3177,32510.0
2021-02-03 12:35:00,108.94,108.97,108.94,108.97,38536.0,84.3099,84.3332,84.3099,84.3332,38536.0
2021-02-03 12:40:00,108.97,108.99,108.97,108.97,25984.0,84.3332,84.3486,84.3332,84.3332,25984.0
2021-02-03 12:45:00,108.98,109.0,108.97,108.99,37084.0,84.3409,84.3564,84.3332,84.3486,37084.0
2021-02-03 12:50:00,109.0,109.0,108.98,108.99,8352.0,84.3564,84.3564,84.3409,84.3486,8352.0
2021-02-03 12:55:00,109.0,109.0,108.98,108.98,6785.0,84.3564,84.3564,84.3409,84.3409,6785.0
2021-02-03 13:00:00,108.98,109.01,108.98,109.0,28931.0,84.3409,84.3641,84.3409,84.3564,28931.0
2021-02-03 13:05:00,109.0,109.02,108.99,109.0,16561.0,84.3564,84.3719,84.3486,84.3564,16561.0
2021-02-03 13:10:00,109.01,109.01,109.0,109.01,5923.0,84.3641,84.3641,84.3564,84.3641,5923.0
2021-02-03 13:15:00,109.0,109.01,108.99,108.99,9761.0,84.3564,84.3641,84.3486,84.3486,9761.0
2021-02-03 13:20:00,108.99,109.02,108.99,109.02,34135.0,84.3486,84.3719,84.3486,84.3719,34135.0
2021-02-03 13:25:00,109.02,109.02,109.01,109.02,6167.0,84.3719,84.3719,84.3641,84.3719,6167.0
2021-02-03 13:30:00,109.02,109.02,109.01,109.02,12610.0,84.3719,84.3719,84.3641,84.3719,12610.0
2021-02-03 13:35:00,109.02,109.04,109.01,109.04,104773.0,84.3719,84.3873,84.3641,84.3873,104773.0
2021-02-03 13:40:00,109.04,109.07,109.03,109.05,119523.0,84.3873,84.4106,84.3796,84.3951,119523.0
2021-02-03 13:45:00,109.06,109.06,109.05,109.06,6724.0,84.4028,84.4028,84.3951,84.4028,6724.0
2021-02-03 13:50:00,109.06,109.06,109.03,109.04,10165.0,84.4028,84.4028,84.3796,84.3873,10165.0
2021-02-03 13:55:00,109.04,109.05,109.01,109.04,673966.0,84.3873,84.3951,84.3641,84.3873,673966.0
2021-02-03 14:00:00,109.04,109.06,109.04,109.04,44106.0,84.3873,84.4028,84.3873,84.3873,44106.0
2021-02-03 14:05:00,109.04,109.05,109.03,109.05,13386.0,84.3873,84.3951,84.3796,84.3951,13386.0
2021-02-03 14:10:00,109.05,109.05,109.01,109.02,51985.0,84.3951,84.3951,84.3641,84.3719,51985.0
2021-02-03 14:15:00,109.02,109.02,109.0,109.01,8466.0,84.3719,84.3719,84.3564,84.3641,8466.0
2021-02-03 14:20:00,109.01,109.01,109.0,109.01,15681.0,84.3641,84.3641,84.3564,84.3641,15681.0
2021-02-03 14:25:00,109.01,109.01,109.0,109.01,15491.0,84.3641,84.3641,84.3564,84.3641,15491.0
2021-02-03 14:30:00,109.01,109.02,108.98,108.98,35247.0,84.3641,84.3719,84.3409,84.3409,35247.0
2021-02-03 14:35:00,108.98,109.01,108.98,109.0,35812.0,84.3409,84.3641,84.3409,84.3564,35812.0
2021-02-03 14:40:00,109.0,109.01,108.99,109.01,66146.0,84.3564,84.3641,84.3486,84.3641,66146.0
2021-02-03 14:45:00,109.0,109.01,108.97,108.98,14506.0,84.3564,84.3641,84.3332,84.3409,14506.0
2021-02-03 14:50:00,108.98,108.98,108.96,108.97,15973.0,84.3409,84.3409,84.3254,84.3332,15973.0
2021-02-03 14:55:00,108.98,108.98,108.96,108.97,9146.0,84.3409,84.3409,84.3254,84.3332,9146.0
2021-02-03 15:00:00,108.96,108.99,108.96,108.96,26895.0,84.3254,84.3486,84.3254,84.3254,26895.0
2021-02-03 15:05:00,108.97,108.98,108.96,108.98,8946.0,84.3332,84.3409,84.3254,84.3409,8946.0
2021-02-03 15:10:00,108.98,108.98,108.97,108.98,22633.0,84.3409,84.3409,84.3332,84.3409,22633.0
2021-02-03 15:15:00,108.98,108.98,108.94,108.94,26463.0,84.3409,84.3409,84.3099,84.3099,26463.0
2021-02-03 15:20:00,108.95,108.95,108.93,108.95,17883.0,84.3177,84.3177,84.3022,84.3177,17883.0
2021-02-03 15:25:00,108.95,108.96,108.91,108.91,57288.0,84.3177,84.3254,84.2867,84.2867,57288.0
2021-02-03 15:30:00,108.92,108.94,108.9,108.93,81095.0,84.2945,84.3099,84.279,84.3022,81095.0
2021-02-03 15:35:00,108.93,108.93,108.9,108.91,151628.0,84.3022,84.3022,84.279,84.2867,151628.0
2021-02-03 15:40:00,108.91,108.94,108.9,108.93,62823.0,84.2867,84.3099,84.279,84.3022,62823.0
2021-02-03 15:45:00,108.94,108.95,108.91,108.92,76905.0,84.3099,84.3177,84.2867,84.2945,76905.0
2021-02-03 15:50:00,108.92,108.94,108.91,108.93,55305.0,84.2945,84.3099,84.2867,84.3022,55305.0
2021-02-03 15:55:00,108.93,108.93,108.88,108.88,426122.0,84.3022,84.3022,84.2635,84.2635,426122.0
2021-02-04 09:30:00,109.01,109.08,109.01,109.05,56366.0,84.3641,84.4183,84.3641,84.3951,56366.0
2021-02-04 09:35:00,109.06,109.1,109.04,109.1,233059.0,84.4028,84.4338,84.3873,84.4338,233059.0
2021-02-04 09:40:00,109.09,109.1,109.07,109.09,16566.0,84.426,84.4338,84.4106,84.426,16566.0
2021-02-04 09:45:00,109.09,109.15,109.08,109.15,62743.0,84.426,84.4725,84.4183,84.4725,62743.0
2021-02-04 09:50:00,109.15,109.15,109.12,109.13,107865.0,84.4725,84.4725,84.4492,84.457,107865.0
2021-02-04 09:55:00,109.14,109.16,109.12,109.16,78658.0,84.4647,84.4802,84.4492,84.4802,78658.0
2021-02-04 10:00:00,109.16,109.17,109.12,109.15,83693.0,84.4802,84.4879,84.4492,84.4725,83693.0
2021-02-04 10:05:00,109.14,109.17,109.14,109.17,26576.0,84.4647,84.4879,84.4647,84.4879,26576.0
2021-02-04 10:10:00,109.17,109.19,109.16,109.18,121956.0,84.4879,84.5034,84.4802,84.4957,121956.0
2021-02-04 10:15:00,109.18,109.19,109.17,109.18,49561.0,84.4957,84.5034,84.4879,84.4957,49561.0
2021-02-04 10:20:00,109.18,109.19,109.17,109.19,24769.0,84.4957,84.5034,84.4879,84.5034,24769.0
2021-02-04 10:25:00,109.19,109.19,109.13,109.13,215661.0,84.5034,84.5034,84.457,84.457,215661.0
2021-02-04 10:30:00,109.13,109.14,109.09,109.11,133290.0,84.457,84.4647,84.426,84.4415,133290.0
2021-02-04 10:35:00,109.11,109.13,109.1,109.1,21252.0,84.4415,84.457,84.4338,84.4338,21252.0
2021-02-04 10:40:00,109.11,109.12,109.1,109.1,38082.0,84.4415,84.4492,84.4338,84.4338,38082.0
2021-02-04 10:45:00,109.11,109.13,109.1,109.13,51592.0,84.4415,84.457,84.4338,84.457,51592.0
2021-02-04 10:50:00,109.13,109.14,109.12,109.13,24446.0,84.457,84.4647,84.4492,84.457,24446.0
2021-02-04 10:55:00,109.12,109.14,109.11,109.12,16086.0,84.4492,84.4647,84.4415,84.4492,16086.0
2021-02-04 11:00:00,109.13,109.16,109.12,109.16,25355.0,84.457,84.4802,84.4492,84.4802,25355.0
2021-02-04 11:05:00,109.16,109.16,109.14,109.14,13128.0,84.4802,84.4802,84.4647,84.4647,13128.0
2021-02-04 11:10:00,109.14,109.15,109.11,109.12,8920.0,84.4647,84.4725,84.4415,84.4492,8920.0
2021-02-04 11:15:00,109.12,109.13,109.08,109.09,21806.0,84.4492,84.457,84.4183,84.426,21806.0
2021-02-04 11:20:00,109.1,109.12,109.09,109.12,27245.0,84.4338,84.4492,84.426,84.4492,27245.0
2021-02-04 11:25:00,109.12,109.12,109.06,109.07,40394.0,84.4492,84.4492,84.4028,84.4106,40394.0
2021-02-04 11:30:00,109.07,109.07,109.03,109.04,27799.0,84.4106,84.4106,84.3796,84.3873,27799.0
2021-02-04 11:35:00,109.04,109.05,109.01,109.04,61573.0,84.3873,84.3951,84.3641,84.3873,61573.0
2021-02-04 11:40:00,109.04,109.06,109.03,109.05,75932.0,84.3873,84.4028,84.3796,84.3951,75932.0
2021-02-04 11:45:00,109.05,109.05,109.03,109.05,83139.0,84.3951,84.3951,84.3796,84.3951,83139.0
2021-02-04 11:50:00,109.05,109.05,109.02,109.03,70116.0,84.3951,84.3951,84.3719,84.3796,70116.0
2021-02-04 11:55:00,109.03,109.05,109.02,109.05,35978.0,84.3796,84.3951,84.3719,84.3951,35978.0
2021-02-04 12:00:00,109.05,109.09,109.05,109.09,86974.0,84.3951,84.426,84.3951,84.426,86974.0
2021-02-04 12:05:00,109.09,109.1,109.07,109.08,23168.0,84.426,84.4338,84.4106,84.4183,23168.0
2021-02-04 12:10:00,109.09,109.09,109.08,109.08,26842.0,84.426,84.426,84.4183,84.4183,26842.0
2021-02-04 12:15:00,109.09,109.1,109.08,109.1,6453.0,84.426,84.4338,84.4183,84.4338,6453.0
2021-02-04 12:20:00,109.1,109.11,109.09,109.09,13188.0,84.4338,84.4415,84.426,84.426,13188.0
2021-02-04 12:25:00,109.1,109.1,109.09,109.1,1419.0,84.4338,84.4338,84.426,84.4338,1419.0
2021-02-04 12:30:00,109.1,109.1,109.09,109.1,2751.0,84.4338,84.4338,84.426,84.4338,2751.0
2021-02-04 12:35:00,109.09,109.12,109.09,109.09,15018.0,84.426,84.4492,84.426,84.426,15018.0
2021-02-04 12:40:00,109.09,109.11,109.09,109.1,4127.0,84.426,84.4415,84.426,84.4338,4127.0
2021-02-04 12:45:00,109.09,109.12,109.09,109.12,3914.0,84.426,84.4492,84.426,84.4492,3914.0
2021-02-04 12:50:00,109.12,109.12,109.08,109.09,17396.0,84.4492,84.4492,84.4183,84.426,17396.0
2021-02-04 12:55:00,109.09,109.1,109.09,109.1,1819.0,84.426,84.4338,84.426,84.4338,1819.0
2021-02-04 13:00:00,109.1,109.11,109.09,109.11,3809.0,84.4338,84.4415,84.426,84.4415,3809.0
2021-02-04 13:05:00,109.1,109.11,109.1,109.11,923.0,84.4338,84.4415,84.4338,84.4415,923.0
2021-02-04 13:10:00,109.11,109.14,109.11,109.14,18303.0,84.4415,84.4647,84.4415,84.4647,18303.0
2021-02-04 13:15:00,109.14,109.15,109.12,109.13,5811.0,84.4647,84.4725,84.4492,84.457,5811.0
2021-02-04 13:20:00,109.13,109.14,109.12,109.13,5479.0,84.457,84.4647,84.4492,84.457,5479.0
2021-02-04 13:25:00,109.14,109.14,109.11,109.12,13538.0,84.4647,84.4647,84.4415,84.4492,13538.0
2021-02-04 13:30:00,109.12,109.16,109.12,109.15,62069.0,84.4492,84.4802,84.4492,84.4725,62069.0
2021-02-04 13:35:00,109.16,109.17,109.15,109.17,12419.0,84.4802,84.4879,84.4725,84.4879,12419.0
2021-02-04 13:40:00,109.17,109.18,109.16,109.18,3484.0,84.4879,84.4957,84.4802,84.4957,3484.0
2021-02-04 13:45:00,109.18,109.19,109.16,109.18,19104.0,84.4957,84.5034,84.4802,84.4957,19104.0
2021-02-04 13:50:00,109.19,109.19,109.18,109.19,6586.0,84.5034,84.5034,84.4957,84.5034,6586.0
2021-02-04 13:55:00,109.19,109.2,109.18,109.19,32807.0,84.5034,84.5112,84.4957,84.5034,32807.0
2021-02-04 14:00:00,109.19,109.19,109.18,109.19,33860.0,84.5034,84.5034,84.4957,84.5034,33860.0
2021-02-04 14:05:00,109.19,109.19,109.18,109.18,132060.0,84.5034,84.5034,84.4957,84.4957,132060.0
2021-02-04 14:10:00,109.19,109.21,109.18,109.2,107110.0,84.5034,84.5189,84.4957,84.5112,107110.0
2021-02-04 14:15:00,109.19,109.2,109.18,109.19,13470.0,84.5034,84.5112,84.4957,84.5034,13470.0
2021-02-04 14:20:00,109.19,109.19,109.18,109.19,27735.0,84.5034,84.5034,84.4957,84.5034,27735.0
2021-02-04 14:25:00,109.19,109.2,109.19,109.19,6955.0,84.5034,84.5112,84.5034,84.5034,6955.0
2021-02-04 14:30:00,109.19,109.21,109.19,109.2,67857.0,84.5034,84.5189,84.5034,84.5112,67857.0
2021-02-04 14:35:00,109.2,109.21,109.2,109.2,1224.0,84.5112,84.5189,84.5112,84.5112,1224.0
2021-02-04 14:40:00,109.2,109.21,109.2,109.2,3400.0,84.5112,84.5189,84.5112,84.5112,3400.0
2021-02-04 14:45:00,109.2,109.21,109.2,109.2,9266.0,84.5112,84.5189,84.5112,84.5112,9266.0
2021-02-04 14:50:00,109.2,109.21,109.18,109.19,34303.0,84.5112,84.5189,84.4957,84.5034,34303.0
2021-02-04 14:55:00,109.19,109.19,109.18,109.19,27941.0,84.5034,84.5034,84.4957,84.5034,27941.0
2021-02-04 15:00:00,109.19,109.19,109.14,109.15,69970.0,84.5034,84.5034,84.4647,84.4725,69970.0
2021-02-04 15:05:00,109.14,109.16,109.13,109.14,16828.0,84.4647,84.4802,84.457,84.4647,16828.0
2021-02-04 15:10:00,109.14,109.14,109.09,109.1,169431.0,84.4647,84.4647,84.426,84.4338,169431.0
2021-02-04 15:15:00,109.1,109.1,109.07,109.07,62638.0,84.4338,84.4338,84.4106,84.4106,62638.0
2021-02-04 15:20:00,109.07,109.09,109.06,109.08,241963.0,84.4106,84.426,84.4028,84.4183,241963.0
2021-02-04 15:25:00,109.08,109.09,109.08,109.09,20989.0,84.4183,84.426,84.4183,84.426,20989.0
2021-02-04 15:30:00,109.09,109.11,109.08,109.11,44444.0,84.426,84.4415,84.4183,84.4415,44444.0
2021-02-04 15:35:00,109.11,109.11,109.09,109.11,62513.0,84.4415,84.4415,84.426,84.4415,62513.0
2021-02-04 15:40:00,109.11,109.13,109.1,109.12,45996.0,84.4415,84.457,84.4338,84.4492,45996.0
2021-02-04 15:45:00,109.12,109.12,109.11,109.12,26057.0,84.4492,84.4492,84.4415,84.4492,26057.0
2021-02-04 15:50:00,109.12,109.12,109.09,109.1,667156.0,84.4492,84.4492,84.426,84.4338,667156.0
2021-02-04 15:55:00,109.1,109.11,109.07,109.07,1126561.0,84.4338,84.4415,84.4106,84.4106,1126561.0
2021-02-05 09:30:00,109.39,109.41,109.3,109.36,185752.0,84.6582,84.6737,84.5886,84.635,185752.0
2021-02-05 09:35:00,109.35,109.35,109.3,109.34,96080.0,84.6272,84.6272,84.5886,84.6195,96080.0
2021-02-05 09:40:00,109.33,109.37,109.32,109.37,67960.0,84.6118,84.6427,84.604,84.6427,67960.0
2021-02-05 09:45:00,109.36,109.37,109.36,109.37,20184.0,84.635,84.6427,84.635,84.6427,20184.0
2021-02-05 09:50:00,109.37,109.38,109.35,109.36,50129.0,84.6427,84.6505,84.6272,84.635,50129.0
2021-02-05 09:55:00,109.36,109.36,109.32,109.33,72261.0,84.635,84.635,84.604,84.6118,72261.0
2021-02-05 10:00:00,109.33,109.34,109.31,109.34,36704.0,84.6118,84.6195,84.5963,84.6195,36704.0
2021-02-05 10:05:00,109.34,109.35,109.32,109.32,14674.0,84.6195,84.6272,84.604,84.604,14674.0
2021-02-05 10:10:00,109.32,109.32,109.28,109.28,38685.0,84.604,84.604,84.5731,84.5731,38685.0
2021-02-05 10:15:00,109.28,109.28,109.25,109.26,56367.0,84.5731,84.5731,84.5499,84.5576,56367.0
2021-02-05 10:20:00,109.26,109.27,109.24,109.25,64330.0,84.5576,84.5653,84.5421,84.5499,64330.0
2021-02-05 10:25:00,109.25,109.29,109.25,109.29,61785.0,84.5499,84.5808,84.5499,84.5808,61785.0
2021-02-05 10:30:00,109.28,109.29,109.28,109.28,761560.0,84.5731,84.5808,84.5731,84.5731,761560.0
2021-02-05 10:35:00,109.29,109.3,109.28,109.3,20202.0,84.5808,84.5886,84.5731,84.5886,20202.0
2021-02-05 10:40:00,109.3,109.32,109.29,109.32,65367.0,84.5886,84.604,84.5808,84.604,65367.0
2021-02-05 10:45:00,109.32,109.33,109.31,109.33,4823.0,84.604,84.6118,84.5963,84.6118,4823.0
2021-02-05 10:50:00,109.33,109.34,109.32,109.34,29093.0,84.6118,84.6195,84.604,84.6195,29093.0
2021-02-05 10:55:00,109.34,109.36,109.34,109.34,77983.0,84.6195,84.635,84.6195,84.6195,77983.0
2021-02-05 11:00:00,109.35,109.35,109.32,109.33,29770.0,84.6272,84.6272,84.604,84.6118,29770.0
2021-02-05 11:05:00,109.32,109.33,109.3,109.3,53871.0,84.604,84.6118,84.5886,84.5886,53871.0
2021-02-05 11:10:00,109.3,109.32,109.3,109.31,10428.0,84.5886,84.604,84.5886,84.5963,10428.0
2021-02-05 11:15:00,109.31,109.31,109.28,109.31,38831.0,84.5963,84.5963,84.5731,84.5963,38831.0
2021-02-05 11:20:00,109.3,109.32,109.3,109.32,58258.0,84.5886,84.604,84.5886,84.604,58258.0
2021-02-05 11:25:00,109.32,109.32,109.3,109.31,70465.0,84.604,84.604,84.5886,84.5963,70465.0
2021-02-05 11:30:00,109.32,109.34,109.32,109.34,11868.0,84.604,84.6195,84.604,84.6195,11868.0
2021-02-05 11:35:00,109.34,109.35,109.34,109.35,16564.0,84.6195,84.6272,84.6195,84.6272,16564.0
2021-02-05 11:40:00,109.35,109.35,109.3,109.31,60245.0,84.6272,84.6272,84.5886,84.5963,60245.0
2021-02-05 11:45:00,109.31,109.33,109.3,109.33,35145.0,84.5963,84.6118,84.5886,84.6118,35145.0
2021-02-05 11:50:00,109.33,109.33,109.31,109.32,35661.0,84.6118,84.6118,84.5963,84.604,35661.0
2021-02-05 11:55:00,109.32,109.32,109.28,109.29,102979.0,84.604,84.604,84.5731,84.5808,102979.0
2021-02-05 12:00:00,109.29,109.31,109.28,109.31,11534.0,84.5808,84.5963,84.5731,84.5963,11534.0
2021-02-05 12:05:00,109.31,109.33,109.3,109.32,95552.0,84.5963,84.6118,84.5886,84.604,95552.0
2021-02-05 12:10:00,109.32,109.32,109.31,109.32,47419.0,84.604,84.604,84.5963,84.604,47419.0
2021-02-05 12:15:00,109.32,109.33,109.31,109.33,7510.0,84.604,84.6118,84.5963,84.6118,7510.0
2021-02-05 12:20:00,109.33,109.33,109.31,109.32,67962.0,84.6118,84.6118,84.5963,84.604,67962.0
2021-02-05 12:25:00,109.32,109.32,109.31,109.32,70151.0,84.604,84.604,84.5963,84.604,70151.0
2021-02-05 12:30:00,109.32,109.34,109.32,109.32,34495.0,84.604,84.6195,84.604,84.604,34495.0
2021-02-05 12:35:00,109.33,109.33,109.32,109.33,115686.0,84.6118,84.6118,84.604,84.6118,115686.0
2021-02-05 12:40:00,109.33,109.33,109.32,109.33,64587.0,84.6118,84.6118,84.604,84.6118,64587.0
2021-02-05 12:45:00,109.33,109.33,109.32,109.33,51113.0,84.6118,84.6118,84.604,84.6118,51113.0
2021-02-05 12:50:00,109.33,109.33,109.32,109.33,30087.0,84.6118,84.6118,84.604,84.6118,30087.0
2021-02-05 12:55:00,109.33,109.34,109.32,109.34,75517.0,84.6118,84.6195,84.604,84.6195,75517.0
2021-02-05 13:00:00,109.34,109.34,109.33,109.33,2492.0,84.6195,84.6195,84.6118,84.6118,2492.0
2021-02-05 13:05:00,109.33,109.33,109.31,109.32,32780.0,84.6118,84.6118,84.5963,84.604,32780.0
2021-02-05 13:10:00,109.32,109.33,109.31,109.32,27826.0,84.604,84.6118,84.5963,84.604,27826.0
2021-02-05 13:15:00,109.33,109.34,109.31,109.33,21255.0,84.6118,84.6195,84.5963,84.6118,21255.0
2021-02-05 13:20:00,109.33,109.34,109.31,109.32,13133.0,84.6118,84.6195,84.5963,84.604,13133.0
2021-02-05 13:25:00,109.32,109.32,109.3,109.3,156652.0,84.604,84.604,84.5886,84.5886,156652.0
2021-02-05 13:30:00,109.31,109.31,109.3,109.31,77399.0,84.5963,84.5963,84.5886,84.5963,77399.0
2021-02-05 13:35:00,109.31,109.31,109.3,109.31,37046.0,84.5963,84.5963,84.5886,84.5963,37046.0
2021-02-05 13:40:00,109.31,109.31,109.29,109.3,62347.0,84.5963,84.5963,84.5808,84.5886,62347.0
2021-02-05 13:45:00,109.3,109.31,109.29,109.3,77793.0,84.5886,84.5963,84.5808,84.5886,77793.0
2021-02-05 13:50:00,109.3,109.3,109.28,109.28,41170.0,84.5886,84.5886,84.5731,84.5731,41170.0
2021-02-05 13:55:00,109.29,109.29,109.28,109.29,7051.0,84.5808,84.5808,84.5731,84.5808,7051.0
2021-02-05 14:00:00,109.28,109.3,109.26,109.28,46579.0,84.5731,84.5886,84.5576,84.5731,46579.0
2021-02-05 14:05:00,109.28,109.29,109.26,109.27,15926.0,84.5731,84.5808,84.5576,84.5653,15926.0
2021-02-05 14:10:00,109.27,109.3,109.26,109.3,40550.0,84.5653,84.5886,84.5576,84.5886,40550.0
2021-02-05 14:15:00,109.3,109.3,109.29,109.29,16442.0,84.5886,84.5886,84.5808,84.5808,16442.0
2021-02-05 14:20:00,109.29,109.3,109.29,109.29,6374.0,84.5808,84.5886,84.5808,84.5808,6374.0
2021-02-05 14:25:00,109.29,109.3,109.28,109.3,12201.0,84.5808,84.5886,84.5731,84.5886,12201.0
2021-02-05 14:30:00,109.3,109.32,109.29,109.31,65011.0,84.5886,84.604,84.5808,84.5963,65011.0
2021-02-05 14:35:00,109.31,109.31,109.29,109.3,15526.0,84.5963,84.5963,84.5808,84.5886,15526.0
2021-02-05 14:40:00,109.3,109.3,109.28,109.29,21166.0,84.5886,84.5886,84.5731,84.5808,21166.0
2021-02-05 14:45:00,109.29,109.29,109.26,109.26,81145.0,84.5808,84.5808,84.5576,84.5576,81145.0
2021-02-05 14:50:00,109.26,109.28,109.25,109.27,32727.0,84.5576,84.5731,84.5499,84.5653,32727.0
2021-02-05 14:55:00,109.27,109.27,109.26,109.27,12147.0,84.5653,84.5653,84.5576,84.5653,12147.0
2021-02-05 15:00:00,109.27,109.28,109.25,109.26,47908.0,84.5653,84.5731,84.5499,84.5576,47908.0
2021-02-05 15:05:00,109.26,109.26,109.25,109.25,10384.0,84.5576,84.5576,84.5499,84.5499,10384.0
2021-02-05 15:10:00,109.25,109.26,109.25,109.26,8812.0,84.5499,84.5576,84.5499,84.5576,8812.0
2021-02-05 15:15:00,109.26,109.26,109.25,109.26,14657.0,84.5576,84.5576,84.5499,84.5576,14657.0
2021-02-05 15:20:00,109.26,109.26,109.25,109.26,8063.0,84.5576,84.5576,84.5499,84.5576,8063.0
2021-02-05 15:25:00,109.26,109.26,109.25,109.25,50119.0,84.5576,84.5576,84.5499,84.5499,50119.0
2021-02-05 15:30:00,109.25,109.25,109.24,109.25,146296.0,84.5499,84.5499,84.5421,84.5499,146296.0
2021-02-05 15:35:00,109.25,109.26,109.23,109.23,77149.0,84.5499,84.5576,84.5344,84.5344,77149.0
2021-02-05 15:40:00,109.23,109.24,109.23,109.23,48708.0,84.5344,84.5421,84.5344,84.5344,48708.0
2021-02-05 15:45:00,109.23,109.25,109.23,109.23,61017.0,84.5344,84.5499,84.5344,84.5344,61017.0
2021-02-05 15:50:00,109.23,109.24,109.23,109.23,87096.0,84.5344,84.5421,84.5344,84.5344,87096.0
2021-02-05 15:55:00,109.23,109.27,109.23,109.26,336041.0,84.5344,84.5653,84.5344,84.5576,336041.0
2021-02-08 09:30:00,109.39,109.39,109.33,109.35,41093.0,84.6582,84.6582,84.6118,84.6272,41093.0
2021-02-08 09:35:00,109.36,109.39,109.36,109.38,90786.0,84.635,84.6582,84.635,84.6505,90786.0
2021-02-08 09:40:00,109.38,109.39,109.37,109.39,50147.0,84.6505,84.6582,84.6427,84.6582,50147.0
2021-02-08 09:45:00,109.39,109.49,109.39,109.49,154270.0,84.6582,84.7356,84.6582,84.7356,154270.0
2021-02-08 09:50:00,109.49,109.49,109.45,109.46,94731.0,84.7356,84.7356,84.7046,84.7124,94731.0
2021-02-08 09:55:00,109.46,109.48,109.45,109.48,122586.0,84.7124,84.7279,84.7046,84.7279,122586.0
2021-02-08 10:00:00,109.48,109.48,109.44,109.44,109109.0,84.7279,84.7279,84.6969,84.6969,109109.0
2021-02-08 10:05:00,109.45,109.46,109.44,109.45,100956.0,84.7046,84.7124,84.6969,84.7046,100956.0
2021-02-08 10:10:00,109.46,109.47,109.43,109.45,152942.0,84.7124,84.7201,84.6892,84.7046,152942.0
2021-02-08 10:15:00,109.45,109.49,109.45,109.48,126512.0,84.7046,84.7356,84.7046,84.7279,126512.0
2021-02-08 10:20:00,109.48,109.49,109.46,109.46,59263.0,84.7279,84.7356,84.7124,84.7124,59263.0
2021-02-08 10:25:00,109.45,109.47,109.44,109.46,167911.0,84.7046,84.7201,84.6969,84.7124,167911.0
2021-02-08 10:30:00,109.46,109.47,109.44,109.47,100838.0,84.7124,84.7201,84.6969,84.7201,100838.0
2021-02-08 10:35:00,109.45,109.47,109.45,109.46,54602.0,84.7046,84.7201,84.7046,84.7124,54602.0
2021-02-08 10:40:00,109.45,109.49,109.45,109.49,16068.0,84.7046,84.7356,84.7046,84.7356,16068.0
2021-02-08 10:45:00,109.49,109.5,109.48,109.48,30753.0,84.7356,84.7433,84.7279,84.7279,30753.0
2021-02-08 10:50:00,109.48,109.49,109.45,109.45,78941.0,84.7279,84.7356,84.7046,84.7046,78941.0
2021-02-08 10:55:00,109.45,109.47,109.45,109.46,58985.0,84.7046,84.7201,84.7046,84.7124,58985.0
2021-02-08 11:00:00,109.46,109.46,109.43,109.44,51977.0,84.7124,84.7124,84.6892,84.6969,51977.0
2021-02-08 11:05:00,109.44,109.45,109.44,109.45,26508.0,84.6969,84.7046,84.6969,84.7046,26508.0
2021-02-08 11:10:00,109.45,109.45,109.42,109.42,26642.0,84.7046,84.7046,84.6814,84.6814,26642.0
2021-02-08 11:15:00,109.42,109.43,109.41,109.43,7723.0,84.6814,84.6892,84.6737,84.6892,7723.0
2021-02-08 11:20:00,109.42,109.45,109.41,109.44,24655.0,84.6814,84.7046,84.6737,84.6969,24655.0
2021-02-08 11:25:00,109.44,109.45,109.44,109.45,5691.0,84.6969,84.7046,84.6969,84.7046,5691.0
2021-02-08 11:30:00,109.45,109.45,109.41,109.42,34735.0,84.7046,84.7046,84.6737,84.6814,34735.0
2021-02-08 11:35:00,109.41,109.41,109.39,109.41,80246.0,84.6737,84.6737,84.6582,84.6737,80246.0
2021-02-08 11:40:00,109.4,109.41,109.39,109.4,11361.0,84.6659,84.6737,84.6582,84.6659,11361.0
2021-02-08 11:45:00,109.4,109.43,109.39,109.42,53629.0,84.6659,84.6892,84.6582,84.6814,53629.0
2021-02-08 11:50:00,109.43,109.44,109.42,109.44,3898.0,84.6892,84.6969,84.6814,84.6969,3898.0
2021-02-08 11:55:00,109.44,109.45,109.43,109.43,32887.0,84.6969,84.7046,84.6892,84.6892,32887.0
2021-02-08 12:00:00,109.44,109.44,109.43,109.43,29504.0,84.6969,84.6969,84.6892,84.6892,29504.0
2021-02-08 12:05:00,109.43,109.43,109.42,109.43,5586.0,84.6892,84.6892,84.6814,84.6892,5586.0
2021-02-08 12:10:00,109.43,109.48,109.42,109.48,82057.0,84.6892,84.7279,84.6814,84.7279,82057.0
2021-02-08 12:15:00,109.48,109.48,109.47,109.48,27535.0,84.7279,84.7279,84.7201,84.7279,27535.0
2021-02-08 12:20:00,109.48,109.48,109.47,109.48,21765.0,84.7279,84.7279,84.7201,84.7279,21765.0
2021-02-08 12:25:00,109.48,109.48,109.47,109.48,8865.0,84.7279,84.7279,84.7201,84.7279,8865.0
2021-02-08 12:30:00,109.48,109.48,109.47,109.48,11463.0,84.7279,84.7279,84.7201,84.7279,11463.0
2021-02-08 12:35:00,109.48,109.49,109.47,109.48,15530.0,84.7279,84.7356,84.7201,84.7279,15530.0
2021-02-08 12:40:00,109.49,109.49,109.47,109.48,8906.0,84.7356,84.7356,84.7201,84.7279,8906.0
2021-02-08 12:45:00,109.48,109.49,109.48,109.48,1276.0,84.7279,84.7356,84.7279,84.7279,1276.0
2021-02-08 12:50:00,109.48,109.49,109.47,109.47,10622.0,84.7279,84.7356,84.7201,84.7201,10622.0
2021-02-08 12:55:00,109.47,109.47,109.45,109.46,59455.0,84.7201,84.7201,84.7046,84.7124,59455.0
2021-02-08 13:00:00,109.45,109.47,109.45,109.45,13029.0,84.7046,84.7201,84.7046,84.7046,13029.0
2021-02-08 13:05:00,109.45,109.47,109.45,109.46,39328.0,84.7046,84.7201,84.7046,84.7124,39328.0
2021-02-08 13:10:00,109.45,109.48,109.45,109.48,28889.0,84.7046,84.7279,84.7046,84.7279,28889.0
2021-02-08 13:15:00,109.48,109.48,109.47,109.48,16546.0,84.7279,84.7279,84.7201,84.7279,16546.0
2021-02-08 13:20:00,109.47,109.48,109.45,109.47,16067.0,84.7201,84.7279,84.7046,84.7201,16067.0
2021-02-08 13:25:00,109.47,109.48,109.46,109.47,6278.0,84.7201,84.7279,84.7124,84.7201,6278.0
2021-02-08 13:30:00,109.47,109.47,109.47,109.47,1004.0,84.7201,84.7201,84.7201,84.7201,1004.0
2021-02-08 13:35:00,109.48,109.48,109.47,109.48,1619.0,84.7279,84.7279,84.7201,84.7279,1619.0
2021-02-08 13:40:00,109.48,109.49,109.47,109.48,15398.0,84.7279,84.7356,84.7201,84.7279,15398.0
2021-02-08 13:45:00,109.49,109.49,109.48,109.49,38345.0,84.7356,84.7356,84.7279,84.7356,38345.0
2021-02-08 13:50:00,109.49,109.49,109.46,109.46,228601.0,84.7356,84.7356,84.7124,84.7124,228601.0
2021-02-08 13:55:00,109.46,109.48,109.46,109.48,16332.0,84.7124,84.7279,84.7124,84.7279,16332.0
2021-02-08 14:00:00,109.48,109.5,109.47,109.49,5681.0,84.7279,84.7433,84.7201,84.7356,5681.0
2021-02-08 14:05:00,109.49,109.5,109.49,109.49,14637.0,84.7356,84.7433,84.7356,84.7356,14637.0
2021-02-08 14:10:00,109.49,109.51,109.48,109.51,48289.0,84.7356,84.7511,84.7279,84.7511,48289.0
2021-02-08 14:15:00,109.51,109.53,109.5,109.52,65210.0,84.7511,84.7666,84.7433,84.7588,65210.0
2021-02-08 14:20:00,109.53,109.55,109.52,109.54,48635.0,84.7666,84.782,84.7588,84.7743,48635.0
2021-02-08 14:25:00,109.53,109.54,109.53,109.53,10748.0,84.7666,84.7743,84.7666,84.7666,10748.0
2021-02-08 14:30:00,109.53,109.54,109.52,109.53,26252.0,84.7666,84.7743,84.7588,84.7666,26252.0
2021-02-08 14:35:00,109.53,109.53,109.52,109.53,15703.0,84.7666,84.7666,84.7588,84.7666,15703.0
2021-02-08 14:40:00,109.53,109.53,109.52,109.53,7621.0,84.7666,84.7666,84.7588,84.7666,7621.0
2021-02-08 14:45:00,109.53,109.53,109.51,109.52,19455.0,84.7666,84.7666,84.7511,84.7588,19455.0
2021-02-08 14:50:00,109.51,109.53,109.51,109.53,25684.0,84.7511,84.7666,84.7511,84.7666,25684.0
2021-02-08 14:55:00,109.53,109.53,109.52,109.53,41435.0,84.7666,84.7666,84.7588,84.7666,41435.0
2021-02-08 15:00:00,109.53,109.53,109.52,109.53,15246.0,84.7666,84.7666,84.7588,84.7666,15246.0
2021-02-08 15:05:00,109.53,109.53,109.52,109.53,22441.0,84.7666,84.7666,84.7588,84.7666,22441.0
2021-02-08 15:10:00,109.53,109.53,109.52,109.53,39589.0,84.7666,84.7666,84.7588,84.7666,39589.0
2021-02-08 15:15:00,109.53,109.53,109.52,109.52,29841.0,84.7666,84.7666,84.7588,84.7588,29841.0
2021-02-08 15:20:00,109.53,109.53,109.52,109.53,28269.0,84.7666,84.7666,84.7588,84.7666,28269.0
2021-02-08 15:25:00,109.53,109.53,109.51,109.53,47677.0,84.7666,84.7666,84.7511,84.7666,47677.0
2021-02-08 15:30:00,109.53,109.53,109.51,109.52,42614.0,84.7666,84.7666,84.7511,84.7588,42614.0
2021-02-08 15:35:00,109.51,109.53,109.51,109.53,36482.0,84.7511,84.7666,84.7511,84.7666,36482.0
2021-02-08 15:40:00,109.53,109.53,109.51,109.53,39136.0,84.7666,84.7666,84.7511,84.7666,39136.0
2021-02-08 15:45:00,109.53,109.54,109.52,109.53,39371.0,84.7666,84.7743,84.7588,84.7666,39371.0
2021-02-08 15:50:00,109.53,109.55,109.53,109.53,75919.0,84.7666,84.782,84.7666,84.7666,75919.0
2021-02-08 15:55:00,109.53,109.58,109.53,109.57,192805.0,84.7666,84.8052,84.7666,84.7975,192805.0
2021-02-09 09:30:00,109.44,109.48,109.41,109.46,74369.0,84.6969,84.7279,84.6737,84.7124,74369.0
2021-02-09 09:35:00,109.46,109.46,109.43,109.43,66028.0,84.7124,84.7124,84.6892,84.6892,66028.0
2021-02-09 09:40:00,109.44,109.44,109.42,109.44,31017.0,84.6969,84.6969,84.6814,84.6969,31017.0
2021-02-09 09:45:00,109.44,109.48,109.43,109.46,86702.0,84.6969,84.7279,84.6892,84.7124,86702.0
2021-02-09 09:50:00,109.47,109.51,109.47,109.51,54082.0,84.7201,84.7511,84.7201,84.7511,54082.0
2021-02-09 09:55:00,109.51,109.52,109.5,109.51,58059.0,84.7511,84.7588,84.7433,84.7511,58059.0
2021-02-09 10:00:00,109.5,109.5,109.48,109.49,47592.0,84.7433,84.7433,84.7279,84.7356,47592.0
2021-02-09 10:05:00,109.48,109.5,109.47,109.5,24447.0,84.7279,84.7433,84.7201,84.7433,24447.0
2021-02-09 10:10:00,109.5,109.52,109.49,109.5,50519.0,84.7433,84.7588,84.7356,84.7433,50519.0
2021-02-09 10:15:00,109.5,109.51,109.49,109.49,21680.0,84.7433,84.7511,84.7356,84.7356,21680.0
2021-02-09 10:20:00,109.49,109.5,109.48,109.48,17248.0,84.7356,84.7433,84.7279,84.7279,17248.0
2021-02-09 10:25:00,109.49,109.49,109.48,109.49,6157.0,84.7356,84.7356,84.7279,84.7356,6157.0
2021-02-09 10:30:00,109.49,109.5,109.48,109.48,77410.0,84.7356,84.7433,84.7279,84.7279,77410.0
2021-02-09 10:35:00,109.48,109.5,109.48,109.5,43532.0,84.7279,84.7433,84.7279,84.7433,43532.0
2021-02-09 10:40:00,109.49,109.5,109.45,109.45,1074493.0,84.7356,84.7433,84.7046,84.7046,1074493.0
2021-02-09 10:45:00,109.45,109.47,109.45,109.46,51878.0,84.7046,84.7201,84.7046,84.7124,51878.0
2021-02-09 10:50:00,109.47,109.48,109.47,109.47,12250.0,84.7201,84.7279,84.7201,84.7201,12250.0
2021-02-09 10:55:00,109.48,109.48,109.46,109.47,20571.0,84.7279,84.7279,84.7124,84.7201,20571.0
2021-02-09 11:00:00,109.47,109.47,109.46,109.47,2679.0,84.7201,84.7201,84.7124,84.7201,2679.0
2021-02-09 11:05:00,109.46,109.47,109.45,109.45,18108.0,84.7124,84.7201,84.7046,84.7046,18108.0
2021-02-09 11:10:00,109.45,109.46,109.44,109.45,35388.0,84.7046,84.7124,84.6969,84.7046,35388.0
2021-02-09 11:15:00,109.45,109.45,109.42,109.42,45469.0,84.7046,84.7046,84.6814,84.6814,45469.0
2021-02-09 11:20:00,109.42,109.47,109.42,109.45,19428.0,84.6814,84.7201,84.6814,84.7046,19428.0
2021-02-09 11:25:00,109.45,109.47,109.45,109.45,1606.0,84.7046,84.7201,84.7046,84.7046,1606.0
2021-02-09 11:30:00,109.45,109.47,109.44,109.45,24958.0,84.7046,84.7201,84.6969,84.7046,24958.0
2021-02-09 11:35:00,109.46,109.48,109.45,109.48,33633.0,84.7124,84.7279,84.7046,84.7279,33633.0
2021-02-09 11:40:00,109.48,109.49,109.47,109.48,18567.0,84.7279,84.7356,84.7201,84.7279,18567.0
2021-02-09 11:45:00,109.48,109.49,109.47,109.48,8913.0,84.7279,84.7356,84.7201,84.7279,8913.0
2021-02-09 11:50:00,109.47,109.48,109.47,109.47,621.0,84.7201,84.7279,84.7201,84.7201,621.0
2021-02-09 11:55:00,109.47,109.47,109.46,109.46,17601.0,84.7201,84.7201,84.7124,84.7124,17601.0
2021-02-09 12:00:00,109.46,109.47,109.46,109.47,4589.0,84.7124,84.7201,84.7124,84.7201,4589.0
2021-02-09 12:05:00,109.47,109.49,109.46,109.48,85283.0,84.7201,84.7356,84.7124,84.7279,85283.0
2021-02-09 12:10:00,109.48,109.51,109.48,109.51,77225.0,84.7279,84.7511,84.7279,84.7511,77225.0
2021-02-09 12:15:00,109.51,109.51,109.49,109.49,8841.0,84.7511,84.7511,84.7356,84.7356,8841.0
2021-02-09 12:20:00,109.48,109.49,109.48,109.48,1598.0,84.7279,84.7356,84.7279,84.7279,1598.0
2021-02-09 12:25:00,109.49,109.5,109.47,109.47,9136.0,84.7356,84.7433,84.7201,84.7201,9136.0
2021-02-09 12:30:00,109.47,109.48,109.46,109.46,19387.0,84.7201,84.7279,84.7124,84.7124,19387.0
2021-02-09 12:35:00,109.46,109.46,109.45,109.46,7751.0,84.7124,84.7124,84.7046,84.7124,7751.0
2021-02-09 12:40:00,109.46,109.47,109.46,109.47,4245.0,84.7124,84.7201,84.7124,84.7201,4245.0
2021-02-09 12:45:00,109.46,109.47,109.46,109.47,3119.0,84.7124,84.7201,84.7124,84.7201,3119.0
2021-02-09 12:50:00,109.47,109.49,109.46,109.48,26118.0,84.7201,84.7356,84.7124,84.7279,26118.0
2021-02-09 12:55:00,109.49,109.49,109.47,109.48,8900.0,84.7356,84.7356,84.7201,84.7279,8900.0
2021-02-09 13:00:00,109.48,109.49,109.48,109.48,15365.0,84.7279,84.7356,84.7279,84.7279,15365.0
2021-02-09 13:05:00,109.49,109.49,109.48,109.48,1103.0,84.7356,84.7356,84.7279,84.7279,1103.0
2021-02-09 13:10:00,109.48,109.48,109.47,109.47,12923.0,84.7279,84.7279,84.7201,84.7201,12923.0
2021-02-09 13:15:00,109.48,109.48,109.46,109.47,19547.0,84.7279,84.7279,84.7124,84.7201,19547.0
2021-02-09 13:20:00,109.47,109.47,109.45,109.45,16116.0,84.7201,84.7201,84.7046,84.7046,16116.0
2021-02-09 13:25:00,109.45,109.46,109.44,109.45,15594.0,84.7046,84.7124,84.6969,84.7046,15594.0
2021-02-09 13:30:00,109.46,109.47,109.45,109.47,44859.0,84.7124,84.7201,84.7046,84.7201,44859.0
2021-02-09 13:35:00,109.47,109.48,109.45,109.48,14760.0,84.7201,84.7279,84.7046,84.7279,14760.0
2021-02-09 13:40:00,109.48,109.48,109.47,109.48,22004.0,84.7279,84.7279,84.7201,84.7279,22004.0
2021-02-09 13:45:00,109.48,109.48,109.44,109.44,40470.0,84.7279,84.7279,84.6969,84.6969,40470.0
2021-02-09 13:50:00,109.44,109.45,109.43,109.45,32707.0,84.6969,84.7046,84.6892,84.7046,32707.0
2021-02-09 13:55:00,109.45,109.47,109.44,109.45,11899.0,84.7046,84.7201,84.6969,84.7046,11899.0
2021-02-09 14:00:00,109.45,109.47,109.45,109.47,14318.0,84.7046,84.7201,84.7046,84.7201,14318.0
2021-02-09 14:05:00,109.47,109.49,109.46,109.49,133347.0,84.7201,84.7356,84.7124,84.7356,133347.0
2021-02-09 14:10:00,109.49,109.5,109.48,109.49,51340.0,84.7356,84.7433,84.7279,84.7356,51340.0
2021-02-09 14:15:00,109.48,109.49,109.47,109.47,51395.0,84.7279,84.7356,84.7201,84.7201,51395.0
2021-02-09 14:20:00,109.48,109.48,109.47,109.48,112483.0,84.7279,84.7279,84.7201,84.7279,112483.0
2021-02-09 14:25:00,109.48,109.48,109.47,109.48,9959.0,84.7279,84.7279,84.7201,84.7279,9959.0
2021-02-09 14:30:00,109.47,109.49,109.47,109.48,9737.0,84.7201,84.7356,84.7201,84.7279,9737.0
2021-02-09 14:35:00,109.48,109.49,109.48,109.49,20894.0,84.7279,84.7356,84.7279,84.7356,20894.0
2021-02-09 14:40:00,109.49,109.49,109.47,109.48,18982.0,84.7356,84.7356,84.7201,84.7279,18982.0
2021-02-09 14:45:00,109.48,109.49,109.47,109.48,52756.0,84.7279,84.7356,84.7201,84.7279,52756.0
2021-02-09 14:50:00,109.48,109.49,109.47,109.48,5347.0,84.7279,84.7356,84.7201,84.7279,5347.0
2021-02-09 14:55:00,109.48,109.49,109.47,109.47,69764.0,84.7279,84.7356,84.7201,84.7201,69764.0
2021-02-09 15:00:00,109.47,109.48,109.46,109.46,107252.0,84.7201,84.7279,84.7124,84.7124,107252.0
2021-02-09 15:05:00,109.47,109.48,109.46,109.47,19388.0,84.7201,84.7279,84.7124,84.7201,19388.0
2021-02-09 15:10:00,109.47,109.48,109.45,109.46,86008.0,84.7201,84.7279,84.7046,84.7124,86008.0
2021-02-09 15:15:00,109.47,109.47,109.45,109.45,121190.0,84.7201,84.7201,84.7046,84.7046,121190.0
2021-02-09 15:20:00,109.45,109.46,109.42,109.42,90102.0,84.7046,84.7124,84.6814,84.6814,90102.0
2021-02-09 15:25:00,109.42,109.43,109.41,109.42,34203.0,84.6814,84.6892,84.6737,84.6814,34203.0
2021-02-09 15:30:00,109.42,109.44,109.42,109.43,26903.0,84.6814,84.6969,84.6814,84.6892,26903.0
2021-02-09 15:35:00,109.43,109.44,109.43,109.43,8325.0,84.6892,84.6969,84.6892,84.6892,8325.0
2021-02-09 15:40:00,109.43,109.44,109.42,109.43,72704.0,84.6892,84.6969,84.6814,84.6892,72704.0
2021-02-09 15:45:00,109.43,109.43,109.39,109.39,88433.0,84.6892,84.6892,84.6582,84.6582,88433.0
2021-02-09 15:50:00,109.39,109.39,109.34,109.35,205796.0,84.6582,84.6582,84.6195,84.6272,205796.0
2021-02-09 15:55:00,109.35,109.38,109.32,109.35,483260.0,84.6272,84.6505,84.604,84.6272,483260.0
2021-02-10 09:30:00,109.43,109.43,109.39,109.41,135661.0,84.6892,84.6892,84.6582,84.6737,135661.0
2021-02-10 09:35:00,109.4,109.43,109.4,109.42,199163.0,84.6659,84.6892,84.6659,84.6814,199163.0
2021-02-10 09:40:00,109.42,109.42,109.4,109.41,84716.0,84.6814,84.6814,84.6659,84.6737,84716.0
2021-02-10 09:45:00,109.42,109.43,109.41,109.43,84340.0,84.6814,84.6892,84.6737,84.6892,84340.0
2021-02-10 09:50:00,109.43,109.43,109.38,109.39,251201.0,84.6892,84.6892,84.6505,84.6582,251201.0
2021-02-10 09:55:00,109.39,109.39,109.37,109.38,90945.0,84.6582,84.6582,84.6427,84.6505,90945.0
2021-02-10 10:00:00,109.38,109.41,109.37,109.38,103789.0,84.6505,84.6737,84.6427,84.6505,103789.0
2021-02-10 10:05:00,109.38,109.39,109.37,109.37,77255.0,84.6505,84.6582,84.6427,84.6427,77255.0
2021-02-10 10:10:00,109.37,109.38,109.35,109.35,132803.0,84.6427,84.6505,84.6272,84.6272,132803.0
2021-02-10 10:15:00,109.35,109.36,109.32,109.33,287722.0,84.6272,84.635,84.604,84.6118,287722.0
2021-02-10 10:20:00,109.34,109.34,109.25,109.26,506195.0,84.6195,84.6195,84.5499,84.5576,506195.0
2021-02-10 10:25:00,109.26,109.3,109.25,109.28,211528.0,84.5576,84.5886,84.5499,84.5731,211528.0
2021-02-10 10:30:00,109.29,109.29,109.25,109.25,250573.0,84.5808,84.5808,84.5499,84.5499,250573.0
2021-02-10 10:35:00,109.25,109.34,109.24,109.27,189960.0,84.5499,84.6195,84.5421,84.5653,189960.0
2021-02-10 10:40:00,109.27,109.29,109.22,109.23,176899.0,84.5653,84.5808,84.5266,84.5344,176899.0
2021-02-10 10:45:00,109.24,109.27,109.22,109.26,146657.0,84.5421,84.5653,84.5266,84.5576,146657.0
2021-02-10 10:50:00,109.26,109.35,109.25,109.33,74948.0,84.5576,84.6272,84.5499,84.6118,74948.0
2021-02-10 10:55:00,109.34,109.36,109.31,109.36,70092.0,84.6195,84.635,84.5963,84.635,70092.0
2021-02-10 11:00:00,109.36,109.38,109.34,109.34,46018.0,84.635,84.6505,84.6195,84.6195,46018.0
2021-02-10 11:05:00,109.33,109.33,109.29,109.31,119317.0,84.6118,84.6118,84.5808,84.5963,119317.0
2021-02-10 11:10:00,109.32,109.36,109.3,109.36,29319.0,84.604,84.635,84.5886,84.635,29319.0
2021-02-10 11:15:00,109.35,109.36,109.34,109.35,65295.0,84.6272,84.635,84.6195,84.6272,65295.0
2021-02-10 11:20:00,109.36,109.36,109.33,109.35,137415.0,84.635,84.635,84.6118,84.6272,137415.0
2021-02-10 11:25:00,109.36,109.38,109.32,109.34,81950.0,84.635,84.6505,84.604,84.6195,81950.0
2021-02-10 11:30:00,109.34,109.35,109.3,109.35,192288.0,84.6195,84.6272,84.5886,84.6272,192288.0
2021-02-10 11:35:00,109.35,109.36,109.32,109.33,242684.0,84.6272,84.635,84.604,84.6118,242684.0
2021-02-10 11:40:00,109.34,109.34,109.32,109.32,238319.0,84.6195,84.6195,84.604,84.604,238319.0
2021-02-10 11:45:00,109.31,109.34,109.31,109.33,57059.0,84.5963,84.6195,84.5963,84.6118,57059.0
2021-02-10 11:50:00,109.34,109.35,109.32,109.34,21979.0,84.6195,84.6272,84.604,84.6195,21979.0
2021-02-10 11:55:00,109.35,109.38,109.34,109.34,146923.0,84.6272,84.6505,84.6195,84.6195,146923.0
2021-02-10 12:00:00,109.34,109.34,109.29,109.31,153704.0,84.6195,84.6195,84.5808,84.5963,153704.0
2021-02-10 12:05:00,109.31,109.33,109.29,109.32,67444.0,84.5963,84.6118,84.5808,84.604,67444.0
2021-02-10 12:10:00,109.32,109.37,109.32,109.37,53629.0,84.604,84.6427,84.604,84.6427,53629.0
2021-02-10 12:15:00,109.37,109.38,109.34,109.35,122065.0,84.6427,84.6505,84.6195,84.6272,122065.0
2021-02-10 12:20:00,109.36,109.36,109.32,109.33,45630.0,84.635,84.635,84.604,84.6118,45630.0
2021-02-10 12:25:00,109.33,109.36,109.32,109.36,26624.0,84.6118,84.635,84.604,84.635,26624.0
2021-02-10 12:30:00,109.35,109.36,109.34,109.35,9974.0,84.6272,84.635,84.6195,84.6272,9974.0
2021-02-10 12:35:00,109.36,109.36,109.34,109.35,15369.0,84.635,84.635,84.6195,84.6272,15369.0
2021-02-10 12:40:00,109.35,109.37,109.35,109.36,13889.0,84.6272,84.6427,84.6272,84.635,13889.0
2021-02-10 12:45:00,109.36,109.38,109.35,109.37,31019.0,84.635,84.6505,84.6272,84.6427,31019.0
2021-02-10 12:50:00,109.38,109.4,109.37,109.39,9933.0,84.6505,84.6659,84.6427,84.6582,9933.0
2021-02-10 12:55:00,109.39,109.39,109.38,109.38,2156.0,84.6582,84.6582,84.6505,84.6505,2156.0
2021-02-10 13:00:00,109.38,109.38,109.37,109.38,4273.0,84.6505,84.6505,84.6427,84.6505,4273.0
2021-02-10 13:05:00,109.38,109.41,109.37,109.41,40853.0,84.6505,84.6737,84.6427,84.6737,40853.0
2021-02-10 13:10:00,109.4,109.41,109.39,109.4,6855.0,84.6659,84.6737,84.6582,84.6659,6855.0
2021-02-10 13:15:00,109.39,109.4,109.39,109.4,3052.0,84.6582,84.6659,84.6582,84.6659,3052.0
2021-02-10 13:20:00,109.4,109.41,109.39,109.39,3008.0,84.6659,84.6737,84.6582,84.6582,3008.0
2021-02-10 13:25:00,109.4,109.41,109.4,109.41,1979.0,84.6659,84.6737,84.6659,84.6737,1979.0
2021-02-10 13:30:00,109.41,109.41,109.4,109.4,5210.0,84.6737,84.6737,84.6659,84.6659,5210.0
2021-02-10 13:35:00,109.41,109.42,109.4,109.4,10116.0,84.6737,84.6814,84.6659,84.6659,10116.0
2021-02-10 13:40:00,109.41,109.41,109.4,109.4,2533.0,84.6737,84.6737,84.6659,84.6659,2533.0
2021-02-10 13:45:00,109.41,109.41,109.38,109.39,15073.0,84.6737,84.6737,84.6505,84.6582,15073.0
2021-02-10 13:50:00,109.38,109.4,109.38,109.4,36809.0,84.6505,84.6659,84.6505,84.6659,36809.0
2021-02-10 13:55:00,109.4,109.4,109.39,109.39,6711.0,84.6659,84.6659,84.6582,84.6582,6711.0
2021-02-10 14:00:00,109.4,109.41,109.39,109.39,140006.0,84.6659,84.6737,84.6582,84.6582,140006.0
2021-02-10 14:05:00,109.4,109.43,109.4,109.4,40542.0,84.6659,84.6892,84.6659,84.6659,40542.0
2021-02-10 14:10:00,109.41,109.41,109.4,109.41,3057.0,84.6737,84.6737,84.6659,84.6737,3057.0
2021-02-10 14:15:00,109.4,109.41,109.4,109.4,21400.0,84.6659,84.6737,84.6659,84.6659,21400.0
2021-02-10 14:20:00,109.41,109.41,109.39,109.41,33270.0,84.6737,84.6737,84.6582,84.6737,33270.0
2021-02-10 14:25:00,109.41,109.46,109.4,109.45,158823.0,84.6737,84.7124,84.6659,84.7046,158823.0
2021-02-10 14:30:00,109.45,109.49,109.44,109.48,124827.0,84.7046,84.7356,84.6969,84.7279,124827.0
2021-02-10 14:35:00,109.48,109.49,109.48,109.48,66266.0,84.7279,84.7356,84.7279,84.7279,66266.0
2021-02-10 14:40:00,109.48,109.49,109.48,109.48,25337.0,84.7279,84.7356,84.7279,84.7279,25337.0
2021-02-10 14:45:00,109.48,109.49,109.48,109.48,7479.0,84.7279,84.7356,84.7279,84.7279,7479.0
2021-02-10 14:50:00,109.48,109.49,109.48,109.48,16803.0,84.7279,84.7356,84.7279,84.7279,16803.0
2021-02-10 14:55:00,109.48,109.49,109.48,109.48,11968.0,84.7279,84.7356,84.7279,84.7279,11968.0
2021-02-10 15:00:00,109.48,109.51,109.48,109.5,141058.0,84.7279,84.7511,84.7279,84.7433,141058.0
2021-02-10 15:05:00,109.5,109.5,109.48,109.48,33192.0,84.7433,84.7433,84.7279,84.7279,33192.0
2021-02-10 15:10:00,109.48,109.49,109.48,109.48,15017.0,84.7279,84.7356,84.7279,84.7279,15017.0
2021-02-10 15:15:00,109.48,109.49,109.45,109.45,171519.0,84.7279,84.7356,84.7046,84.7046,171519.0
2021-02-10 15:20:00,109.45,109.46,109.44,109.45,46824.0,84.7046,84.7124,84.6969,84.7046,46824.0
2021-02-10 15:25:00,109.45,109.46,109.42,109.43,120833.0,84.7046,84.7124,84.6814,84.6892,120833.0
2021-02-10 15:30:00,109.43,109.45,109.43,109.43,50410.0,84.6892,84.7046,84.6892,84.6892,50410.0
2021-02-10 15:35:00,109.43,109.44,109.39,109.4,55919.0,84.6892,84.6969,84.6582,84.6659,55919.0
2021-02-10 15:40:00,109.4,109.42,109.39,109.4,94823.0,84.6659,84.6814,84.6582,84.6659,94823.0
2021-02-10 15:45:00,109.39,109.41,109.39,109.4,34284.0,84.6582,84.6737,84.6582,84.6659,34284.0
2021-02-10 15:50:00,109.39,109.41,109.38,109.39,135901.0,84.6582,84.6737,84.6505,84.6582,135901.0
2021-02-10 15:55:00,109.39,109.4,109.38,109.39,224979.0,84.6582,84.6659,84.6505,84.6582,224979.0
2021-02-11 09:30:00,109.44,109.45,109.42,109.43,53752.0,84.6969,84.7046,84.6814,84.6892,53752.0
2021-02-11 09:35:00,109.44,109.47,109.43,109.46,338318.0,84.6969,84.7201,84.6892,84.7124,338318.0
2021-02-11 09:40:00,109.46,109.46,109.44,109.45,24263.0,84.7124,84.7124,84.6969,84.7046,24263.0
2021-02-11 09:45:00,109.45,109.48,109.45,109.47,99621.0,84.7046,84.7279,84.7046,84.7201,99621.0
2021-02-11 09:50:00,109.47,109.48,109.42,109.44,128917.0,84.7201,84.7279,84.6814,84.6969,128917.0
2021-02-11 09:55:00,109.45,109.47,109.42,109.44,154679.0,84.7046,84.7201,84.6814,84.6969,154679.0
2021-02-11 10:00:00,109.43,109.45,109.43,109.44,119582.0,84.6892,84.7046,84.6892,84.6969,119582.0
2021-02-11 10:05:00,109.44,109.44,109.42,109.43,148697.0,84.6969,84.6969,84.6814,84.6892,148697.0
2021-02-11 10:10:00,109.43,109.45,109.43,109.44,165892.0,84.6892,84.7046,84.6892,84.6969,165892.0
2021-02-11 10:15:00,109.44,109.46,109.43,109.45,144432.0,84.6969,84.7124,84.6892,84.7046,144432.0
2021-02-11 10:20:00,109.46,109.47,109.45,109.46,12020.0,84.7124,84.7201,84.7046,84.7124,12020.0
2021-02-11 10:25:00,109.45,109.47,109.44,109.45,25688.0,84.7046,84.7201,84.6969,84.7046,25688.0
2021-02-11 10:30:00,109.45,109.46,109.44,109.45,71381.0,84.7046,84.7124,84.6969,84.7046,71381.0
2021-02-11 10:35:00,109.45,109.46,109.44,109.45,33958.0,84.7046,84.7124,84.6969,84.7046,33958.0
2021-02-11 10:40:00,109.45,109.48,109.45,109.47,21572.0,84.7046,84.7279,84.7046,84.7201,21572.0
2021-02-11 10:45:00,109.47,109.48,109.47,109.47,4244.0,84.7201,84.7279,84.7201,84.7201,4244.0
2021-02-11 10:50:00,109.48,109.49,109.47,109.48,10959.0,84.7279,84.7356,84.7201,84.7279,10959.0
2021-02-11 10:55:00,109.48,109.48,109.46,109.46,40342.0,84.7279,84.7279,84.7124,84.7124,40342.0
2021-02-11 11:00:00,109.45,109.46,109.45,109.45,42734.0,84.7046,84.7124,84.7046,84.7046,42734.0
2021-02-11 11:05:00,109.45,109.47,109.44,109.46,44813.0,84.7046,84.7201,84.6969,84.7124,44813.0
2021-02-11 11:10:00,109.46,109.46,109.45,109.45,38054.0,84.7124,84.7124,84.7046,84.7046,38054.0
2021-02-11 11:15:00,109.45,109.46,109.44,109.45,24035.0,84.7046,84.7124,84.6969,84.7046,24035.0
2021-02-11 11:20:00,109.46,109.46,109.45,109.46,2926.0,84.7124,84.7124,84.7046,84.7124,2926.0
2021-02-11 11:25:00,109.46,109.46,109.45,109.45,2420.0,84.7124,84.7124,84.7046,84.7046,2420.0
2021-02-11 11:30:00,109.46,109.49,109.45,109.48,104469.0,84.7124,84.7356,84.7046,84.7279,104469.0
2021-02-11 11:35:00,109.48,109.48,109.47,109.48,4971.0,84.7279,84.7279,84.7201,84.7279,4971.0
2021-02-11 11:40:00,109.48,109.48,109.46,109.47,61963.0,84.7279,84.7279,84.7124,84.7201,61963.0
2021-02-11 11:45:00,109.48,109.48,109.47,109.48,37254.0,84.7279,84.7279,84.7201,84.7279,37254.0
2021-02-11 11:50:00,109.48,109.48,109.45,109.45,33642.0,84.7279,84.7279,84.7046,84.7046,33642.0
2021-02-11 11:55:00,109.45,109.47,109.45,109.47,35295.0,84.7046,84.7201,84.7046,84.7201,35295.0
2021-02-11 12:00:00,109.47,109.48,109.46,109.48,15407.0,84.7201,84.7279,84.7124,84.7279,15407.0
2021-02-11 12:05:00,109.47,109.48,109.43,109.43,82008.0,84.7201,84.7279,84.6892,84.6892,82008.0
2021-02-11 12:10:00,109.43,109.46,109.43,109.44,6836.0,84.6892,84.7124,84.6892,84.6969,6836.0
2021-02-11 12:15:00,109.43,109.44,109.4,109.41,236785.0,84.6892,84.6969,84.6659,84.6737,236785.0
2021-02-11 12:20:00,109.41,109.42,109.38,109.39,118655.0,84.6737,84.6814,84.6505,84.6582,118655.0
2021-02-11 12:25:00,109.39,109.39,109.34,109.36,121385.0,84.6582,84.6582,84.6195,84.635,121385.0
2021-02-11 12:30:00,109.36,109.37,109.35,109.37,73911.0,84.635,84.6427,84.6272,84.6427,73911.0
2021-02-11 12:35:00,109.37,109.4,109.36,109.39,36034.0,84.6427,84.6659,84.635,84.6582,36034.0
2021-02-11 12:40:00,109.4,109.4,109.34,109.35,41331.0,84.6659,84.6659,84.6195,84.6272,41331.0
2021-02-11 12:45:00,109.36,109.37,109.33,109.37,44393.0,84.635,84.6427,84.6118,84.6427,44393.0
2021-02-11 12:50:00,109.38,109.38,109.35,109.36,68931.0,84.6505,84.6505,84.6272,84.635,68931.0
2021-02-11 12:55:00,109.36,109.39,109.36,109.38,54162.0,84.635,84.6582,84.635,84.6505,54162.0
2021-02-11 13:00:00,109.39,109.39,109.38,109.39,13162.0,84.6582,84.6582,84.6505,84.6582,13162.0
2021-02-11 13:05:00,109.39,109.39,109.38,109.38,15792.0,84.6582,84.6582,84.6505,84.6505,15792.0
2021-02-11 13:10:00,109.39,109.42,109.38,109.42,29340.0,84.6582,84.6814,84.6505,84.6814,29340.0
2021-02-11 13:15:00,109.42,109.42,109.39,109.42,145889.0,84.6814,84.6814,84.6582,84.6814,145889.0
2021-02-11 13:20:00,109.42,109.43,109.41,109.43,26796.0,84.6814,84.6892,84.6737,84.6892,26796.0
2021-02-11 13:25:00,109.43,109.43,109.41,109.42,58248.0,84.6892,84.6892,84.6737,84.6814,58248.0
2021-02-11 13:30:00,109.42,109.43,109.41,109.43,8274.0,84.6814,84.6892,84.6737,84.6892,8274.0
2021-02-11 13:35:00,109.43,109.45,109.42,109.45,32530.0,84.6892,84.7046,84.6814,84.7046,32530.0
2021-02-11 13:40:00,109.45,109.45,109.44,109.44,26416.0,84.7046,84.7046,84.6969,84.6969,26416.0
2021-02-11 13:45:00,109.44,109.44,109.41,109.42,57677.0,84.6969,84.6969,84.6737,84.6814,57677.0
2021-02-11 13:50:00,109.42,109.43,109.41,109.42,38086.0,84.6814,84.6892,84.6737,84.6814,38086.0
2021-02-11 13:55:00,109.43,109.43,109.42,109.43,10436.0,84.6892,84.6892,84.6814,84.6892,10436.0
2021-02-11 14:00:00,109.42,109.42,109.38,109.39,64256.0,84.6814,84.6814,84.6505,84.6582,64256.0
2021-02-11 14:05:00,109.39,109.4,109.39,109.39,13343.0,84.6582,84.6659,84.6582,84.6582,13343.0
2021-02-11 14:10:00,109.39,109.4,109.39,109.4,20215.0,84.6582,84.6659,84.6582,84.6659,20215.0
2021-02-11 14:15:00,109.4,109.43,109.39,109.43,66359.0,84.6659,84.6892,84.6582,84.6892,66359.0
2021-02-11 14:20:00,109.43,109.44,109.39,109.4,37562.0,84.6892,84.6969,84.6582,84.6659,37562.0
2021-02-11 14:25:00,109.41,109.42,109.39,109.41,42161.0,84.6737,84.6814,84.6582,84.6737,42161.0
2021-02-11 14:30:00,109.41,109.42,109.4,109.42,16482.0,84.6737,84.6814,84.6659,84.6814,16482.0
2021-02-11 14:35:00,109.42,109.42,109.39,109.4,10978.0,84.6814,84.6814,84.6582,84.6659,10978.0
2021-02-11 14:40:00,109.4,109.43,109.39,109.42,20926.0,84.6659,84.6892,84.6582,84.6814,20926.0
2021-02-11 14:45:00,109.42,109.43,109.41,109.42,12424.0,84.6814,84.6892,84.6737,84.6814,12424.0
2021-02-11 14:50:00,109.42,109.42,109.39,109.4,39427.0,84.6814,84.6814,84.6582,84.6659,39427.0
2021-02-11 14:55:00,109.41,109.41,109.39,109.41,58356.0,84.6737,84.6737,84.6582,84.6737,58356.0
2021-02-11 15:00:00,109.4,109.41,109.4,109.41,14084.0,84.6659,84.6737,84.6659,84.6737,14084.0
2021-02-11 15:05:00,109.41,109.43,109.4,109.43,51177.0,84.6737,84.6892,84.6659,84.6892,51177.0
2021-02-11 15:10:00,109.42,109.43,109.41,109.42,19713.0,84.6814,84.6892,84.6737,84.6814,19713.0
2021-02-11 15:15:00,109.42,109.42,109.4,109.4,38378.0,84.6814,84.6814,84.6659,84.6659,38378.0
2021-02-11 15:20:00,109.4,109.43,109.4,109.41,59694.0,84.6659,84.6892,84.6659,84.6737,59694.0
2021-02-11 15:25:00,109.41,109.42,109.41,109.41,65737.0,84.6737,84.6814,84.6737,84.6737,65737.0
2021-02-11 15:30:00,109.41,109.45,109.41,109.44,69676.0,84.6737,84.7046,84.6737,84.6969,69676.0
2021-02-11 15:35:00,109.44,109.45,109.41,109.41,62087.0,84.6969,84.7046,84.6737,84.6737,62087.0
2021-02-11 15:40:00,109.41,109.44,109.41,109.43,43566.0,84.6737,84.6969,84.6737,84.6892,43566.0
2021-02-11 15:45:00,109.43,109.45,109.43,109.43,99859.0,84.6892,84.7046,84.6892,84.6892,99859.0
2021-02-11 15:50:00,109.44,109.44,109.41,109.41,205313.0,84.6969,84.6969,84.6737,84.6737,205313.0
2021-02-11 15:55:00,109.42,109.47,109.41,109.46,378735.0,84.6814,84.7201,84.6737,84.7124,378735.0
2021-02-12 09:30:00,109.36,109.41,109.36,109.39,69476.0,84.635,84.6737,84.635,84.6582,69476.0
2021-02-12 09:35:00,109.39,109.42,109.39,109.42,89958.0,84.6582,84.6814,84.6582,84.6814,89958.0
2021-02-12 09:40:00,109.42,109.45,109.41,109.45,91723.0,84.6814,84.7046,84.6737,84.7046,91723.0
2021-02-12 09:45:00,109.45,109.47,109.45,109.47,11043.0,84.7046,84.7201,84.7046,84.7201,11043.0
2021-02-12 09:50:00,109.47,109.5,109.45,109.46,47786.0,84.7201,84.7433,84.7046,84.7124,47786.0
2021-02-12 09:55:00,109.46,109.47,109.45,109.47,48915.0,84.7124,84.7201,84.7046,84.7201,48915.0
2021-02-12 10:00:00,109.47,109.47,109.46,109.46,12119.0,84.7201,84.7201,84.7124,84.7124,12119.0
2021-02-12 10:05:00,109.46,109.47,109.45,109.46,3831.0,84.7124,84.7201,84.7046,84.7124,3831.0
2021-02-12 10:10:00,109.45,109.47,109.45,109.47,23628.0,84.7046,84.7201,84.7046,84.7201,23628.0
2021-02-12 10:15:00,109.47,109.47,109.46,109.46,29066.0,84.7201,84.7201,84.7124,84.7124,29066.0
2021-02-12 10:20:00,109.46,109.47,109.46,109.47,30493.0,84.7124,84.7201,84.7124,84.7201,30493.0
2021-02-12 10:25:00,109.47,109.47,109.46,109.47,10320.0,84.7201,84.7201,84.7124,84.7201,10320.0
2021-02-12 10:30:00,109.47,109.47,109.44,109.45,137642.0,84.7201,84.7201,84.6969,84.7046,137642.0
2021-02-12 10:35:00,109.45,109.48,109.44,109.47,92745.0,84.7046,84.7279,84.6969,84.7201,92745.0
2021-02-12 10:40:00,109.47,109.48,109.46,109.48,16197.0,84.7201,84.7279,84.7124,84.7279,16197.0
2021-02-12 10:45:00,109.48,109.5,109.48,109.5,151637.0,84.7279,84.7433,84.7279,84.7433,151637.0
2021-02-12 10:50:00,109.5,109.5,109.48,109.49,66489.0,84.7433,84.7433,84.7279,84.7356,66489.0
2021-02-12 10:55:00,109.49,109.5,109.48,109.49,121425.0,84.7356,84.7433,84.7279,84.7356,121425.0
2021-02-12 11:00:00,109.49,109.5,109.49,109.49,55375.0,84.7356,84.7433,84.7356,84.7356,55375.0
2021-02-12 11:05:00,109.49,109.49,109.48,109.48,134685.0,84.7356,84.7356,84.7279,84.7279,134685.0
2021-02-12 11:10:00,109.48,109.49,109.47,109.48,67699.0,84.7279,84.7356,84.7201,84.7279,67699.0
2021-02-12 11:15:00,109.49,109.5,109.48,109.49,87446.0,84.7356,84.7433,84.7279,84.7356,87446.0
2021-02-12 11:20:00,109.5,109.5,109.47,109.49,124916.0,84.7433,84.7433,84.7201,84.7356,124916.0
2021-02-12 11:25:00,109.5,109.51,109.49,109.51,16370.0,84.7433,84.7511,84.7356,84.7511,16370.0
2021-02-12 11:30:00,109.51,109.54,109.51,109.54,66582.0,84.7511,84.7743,84.7511,84.7743,66582.0
2021-02-12 11:35:00,109.54,109.55,109.53,109.54,32080.0,84.7743,84.782,84.7666,84.7743,32080.0
2021-02-12 11:40:00,109.54,109.55,109.53,109.53,10328.0,84.7743,84.782,84.7666,84.7666,10328.0
2021-02-12 11:45:00,109.53,109.57,109.53,109.56,17782.0,84.7666,84.7975,84.7666,84.7898,17782.0
2021-02-12 11:50:00,109.56,109.56,109.55,109.55,7255.0,84.7898,84.7898,84.782,84.782,7255.0
2021-02-12 11:55:00,109.55,109.56,109.54,109.55,17849.0,84.782,84.7898,84.7743,84.782,17849.0
2021-02-12 12:00:00,109.55,109.57,109.54,109.56,14406.0,84.782,84.7975,84.7743,84.7898,14406.0
2021-02-12 12:05:00,109.56,109.56,109.55,109.56,10929.0,84.7898,84.7898,84.782,84.7898,10929.0
2021-02-12 12:10:00,109.56,109.57,109.55,109.57,19695.0,84.7898,84.7975,84.782,84.7975,19695.0
2021-02-12 12:15:00,109.57,109.57,109.56,109.57,7489.0,84.7975,84.7975,84.7898,84.7975,7489.0
2021-02-12 12:20:00,109.57,109.59,109.55,109.59,60030.0,84.7975,84.813,84.782,84.813,60030.0
2021-02-12 12:25:00,109.59,109.59,109.58,109.59,4049.0,84.813,84.813,84.8052,84.813,4049.0
2021-02-12 12:30:00,109.59,109.59,109.56,109.57,154400.0,84.813,84.813,84.7898,84.7975,154400.0
2021-02-12 12:35:00,109.57,109.57,109.56,109.57,24383.0,84.7975,84.7975,84.7898,84.7975,24383.0
2021-02-12 12:40:00,109.56,109.57,109.56,109.57,6261.0,84.7898,84.7975,84.7898,84.7975,6261.0
2021-02-12 12:45:00,109.57,109.57,109.56,109.57,5701.0,84.7975,84.7975,84.7898,84.7975,5701.0
2021-02-12 12:50:00,109.57,109.57,109.56,109.57,22324.0,84.7975,84.7975,84.7898,84.7975,22324.0
2021-02-12 12:55:00,109.57,109.57,109.56,109.56,9789.0,84.7975,84.7975,84.7898,84.7898,9789.0
2021-02-12 13:00:00,109.56,109.57,109.56,109.57,3794.0,84.7898,84.7975,84.7898,84.7975,3794.0
2021-02-12 13:05:00,109.57,109.58,109.56,109.56,29946.0,84.7975,84.8052,84.7898,84.7898,29946.0
2021-02-12 13:10:00,109.57,109.57,109.56,109.57,14732.0,84.7975,84.7975,84.7898,84.7975,14732.0
2021-02-12 13:15:00,109.57,109.58,109.55,109.55,82395.0,84.7975,84.8052,84.782,84.782,82395.0
2021-02-12 13:20:00,109.55,109.57,109.54,109.55,67769.0,84.782,84.7975,84.7743,84.782,67769.0
2021-02-12 13:25:00,109.56,109.57,109.55,109.56,5663.0,84.7898,84.7975,84.782,84.7898,5663.0
2021-02-12 13:30:00,109.56,109.57,109.56,109.57,9543.0,84.7898,84.7975,84.7898,84.7975,9543.0
2021-02-12 13:35:00,109.57,109.58,109.56,109.58,9833.0,84.7975,84.8052,84.7898,84.8052,9833.0
2021-02-12 13:40:00,109.58,109.58,109.57,109.58,1069.0,84.8052,84.8052,84.7975,84.8052,1069.0
2021-02-12 13:45:00,109.58,109.58,109.55,109.55,210838.0,84.8052,84.8052,84.782,84.782,210838.0
2021-02-12 13:50:00,109.56,109.56,109.55,109.56,22191.0,84.7898,84.7898,84.782,84.7898,22191.0
2021-02-12 13:55:00,109.55,109.56,109.53,109.55,13482.0,84.782,84.7898,84.7666,84.782,13482.0
2021-02-12 14:00:00,109.55,109.55,109.53,109.54,6353.0,84.782,84.782,84.7666,84.7743,6353.0
2021-02-12 14:05:00,109.54,109.54,109.53,109.54,3820.0,84.7743,84.7743,84.7666,84.7743,3820.0
2021-02-12 14:10:00,109.54,109.54,109.53,109.54,4069.0,84.7743,84.7743,84.7666,84.7743,4069.0
2021-02-12 14:15:00,109.54,109.55,109.53,109.55,23532.0,84.7743,84.782,84.7666,84.782,23532.0
2021-02-12 14:20:00,109.55,109.56,109.55,109.56,14332.0,84.782,84.7898,84.782,84.7898,14332.0
2021-02-12 14:25:00,109.56,109.56,109.55,109.56,20304.0,84.7898,84.7898,84.782,84.7898,20304.0
2021-02-12 14:30:00,109.56,109.56,109.55,109.56,24127.0,84.7898,84.7898,84.782,84.7898,24127.0
2021-02-12 14:35:00,109.56,109.56,109.53,109.55,65509.0,84.7898,84.7898,84.7666,84.782,65509.0
2021-02-12 14:40:00,109.55,109.56,109.54,109.56,28075.0,84.782,84.7898,84.7743,84.7898,28075.0
2021-02-12 14:45:00,109.56,109.58,109.55,109.58,53639.0,84.7898,84.8052,84.782,84.8052,53639.0
2021-02-12 14:50:00,109.58,109.58,109.57,109.58,728.0,84.8052,84.8052,84.7975,84.8052,728.0
2021-02-12 14:55:00,109.57,109.58,109.57,109.58,5732.0,84.7975,84.8052,84.7975,84.8052,5732.0
2021-02-12 15:00:00,109.58,109.6,109.57,109.59,72013.0,84.8052,84.8207,84.7975,84.813,72013.0
2021-02-12 15:05:00,109.59,109.6,109.59,109.59,23051.0,84.813,84.8207,84.813,84.813,23051.0
2021-02-12 15:10:00,109.6,109.62,109.59,109.62,49713.0,84.8207,84.8362,84.813,84.8362,49713.0
2021-02-12 15:15:00,109.62,109.63,109.61,109.62,27431.0,84.8362,84.8439,84.8285,84.8362,27431.0
2021-02-12 15:20:00,109.62,109.62,109.61,109.62,29646.0,84.8362,84.8362,84.8285,84.8362,29646.0
2021-02-12 15:25:00,109.62,109.63,109.61,109.63,28091.0,84.8362,84.8439,84.8285,84.8439,28091.0
2021-02-12 15:30:00,109.62,109.64,109.62,109.64,29631.0,84.8362,84.8517,84.8362,84.8517,29631.0
2021-02-12 15:35:00,109.64,109.65,109.63,109.65,49740.0,84.8517,84.8594,84.8439,84.8594,49740.0
2021-02-12 15:40:00,109.65,109.65,109.63,109.64,492034.0,84.8594,84.8594,84.8439,84.8517,492034.0
2021-02-12 15:45:00,109.64,109.65,109.63,109.63,101608.0,84.8517,84.8594,84.8439,84.8439,101608.0
2021-02-12 15:50:00,109.63,109.64,109.62,109.63,131123.0,84.8439,84.8517,84.8362,84.8439,131123.0
2021-02-12 15:55:00,109.63,109.65,109.61,109.65,339185.0,84.8439,84.8594,84.8285,84.8594,339185.0
2021-02-16 09:30:00,109.58,109.59,109.54,109.57,99196.0,84.8052,84.813,84.7743,84.7975,99196.0
2021-02-16 09:35:00,109.56,109.58,109.55,109.56,138449.0,84.7898,84.8052,84.782,84.7898,138449.0
2021-02-16 09:40:00,109.56,109.57,109.53,109.55,63594.0,84.7898,84.7975,84.7666,84.782,63594.0
2021-02-16 09:45:00,109.56,109.56,109.5,109.5,189728.0,84.7898,84.7898,84.7433,84.7433,189728.0
2021-02-16 09:50:00,109.5,109.5,109.46,109.47,70345.0,84.7433,84.7433,84.7124,84.7201,70345.0
2021-02-16 09:55:00,109.47,109.49,109.47,109.48,26613.0,84.7201,84.7356,84.7201,84.7279,26613.0
2021-02-16 10:00:00,109.48,109.49,109.46,109.48,142517.0,84.7279,84.7356,84.7124,84.7279,142517.0
2021-02-16 10:05:00,109.47,109.49,109.47,109.48,11938.0,84.7201,84.7356,84.7201,84.7279,11938.0
2021-02-16 10:10:00,109.48,109.48,109.45,109.46,69001.0,84.7279,84.7279,84.7046,84.7124,69001.0
2021-02-16 10:15:00,109.47,109.47,109.44,109.45,47519.0,84.7201,84.7201,84.6969,84.7046,47519.0
2021-02-16 10:20:00,109.46,109.48,109.45,109.48,12243.0,84.7124,84.7279,84.7046,84.7279,12243.0
2021-02-16 10:25:00,109.47,109.51,109.47,109.51,46732.0,84.7201,84.7511,84.7201,84.7511,46732.0
2021-02-16 10:30:00,109.51,109.52,109.49,109.52,51875.0,84.7511,84.7588,84.7356,84.7588,51875.0
2021-02-16 10:35:00,109.52,109.52,109.5,109.51,12645.0,84.7588,84.7588,84.7433,84.7511,12645.0
2021-02-16 10:40:00,109.51,109.51,109.49,109.5,9198.0,84.7511,84.7511,84.7356,84.7433,9198.0
2021-02-16 10:45:00,109.5,109.5,109.43,109.43,64186.0,84.7433,84.7433,84.6892,84.6892,64186.0
2021-02-16 10:50:00,109.43,109.46,109.41,109.42,92242.0,84.6892,84.7124,84.6737,84.6814,92242.0
2021-02-16 10:55:00,109.42,109.48,109.41,109.47,41244.0,84.6814,84.7279,84.6737,84.7201,41244.0
2021-02-16 11:00:00,109.47,109.48,109.47,109.48,4586.0,84.7201,84.7279,84.7201,84.7279,4586.0
2021-02-16 11:05:00,109.48,109.48,109.46,109.47,9659.0,84.7279,84.7279,84.7124,84.7201,9659.0
2021-02-16 11:10:00,109.48,109.48,109.46,109.46,11967.0,84.7279,84.7279,84.7124,84.7124,11967.0
2021-02-16 11:15:00,109.46,109.46,109.44,109.46,50327.0,84.7124,84.7124,84.6969,84.7124,50327.0
2021-02-16 11:20:00,109.45,109.46,109.42,109.43,32564.0,84.7046,84.7124,84.6814,84.6892,32564.0
2021-02-16 11:25:00,109.43,109.43,109.4,109.42,54919.0,84.6892,84.6892,84.6659,84.6814,54919.0
2021-02-16 11:30:00,109.41,109.43,109.38,109.43,85680.0,84.6737,84.6892,84.6505,84.6892,85680.0
2021-02-16 11:35:00,109.44,109.45,109.42,109.43,34267.0,84.6969,84.7046,84.6814,84.6892,34267.0
2021-02-16 11:40:00,109.44,109.44,109.42,109.43,10370.0,84.6969,84.6969,84.6814,84.6892,10370.0
2021-02-16 11:45:00,109.43,109.43,109.39,109.41,58660.0,84.6892,84.6892,84.6582,84.6737,58660.0
2021-02-16 11:50:00,109.4,109.42,109.37,109.42,25136.0,84.6659,84.6814,84.6427,84.6814,25136.0
2021-02-16 11:55:00,109.41,109.42,109.39,109.4,9124.0,84.6737,84.6814,84.6582,84.6659,9124.0
2021-02-16 12:00:00,109.4,109.44,109.39,109.44,43440.0,84.6659,84.6969,84.6582,84.6969,43440.0
2021-02-16 12:05:00,109.43,109.44,109.39,109.4,29544.0,84.6892,84.6969,84.6582,84.6659,29544.0
2021-02-16 12:10:00,109.4,109.43,109.4,109.43,23965.0,84.6659,84.6892,84.6659,84.6892,23965.0
2021-02-16 12:15:00,109.43,109.44,109.42,109.44,112946.0,84.6892,84.6969,84.6814,84.6969,112946.0
2021-02-16 12:20:00,109.44,109.45,109.43,109.45,13607.0,84.6969,84.7046,84.6892,84.7046,13607.0
2021-02-16 12:25:00,109.45,109.45,109.44,109.45,36042.0,84.7046,84.7046,84.6969,84.7046,36042.0
2021-02-16 12:30:00,109.44,109.44,109.43,109.44,6754.0,84.6969,84.6969,84.6892,84.6969,6754.0
2021-02-16 12:35:00,109.44,109.46,109.42,109.43,40838.0,84.6969,84.7124,84.6814,84.6892,40838.0
2021-02-16 12:40:00,109.42,109.44,109.42,109.43,12186.0,84.6814,84.6969,84.6814,84.6892,12186.0
2021-02-16 12:45:00,109.43,109.45,109.42,109.45,13578.0,84.6892,84.7046,84.6814,84.7046,13578.0
2021-02-16 12:50:00,109.44,109.45,109.43,109.44,4802.0,84.6969,84.7046,84.6892,84.6969,4802.0
2021-02-16 12:55:00,109.45,109.45,109.44,109.45,6284.0,84.7046,84.7046,84.6969,84.7046,6284.0
2021-02-16 13:00:00,109.44,109.46,109.44,109.46,17501.0,84.6969,84.7124,84.6969,84.7124,17501.0
2021-02-16 13:05:00,109.46,109.46,109.45,109.45,7513.0,84.7124,84.7124,84.7046,84.7046,7513.0
2021-02-16 13:10:00,109.46,109.48,109.46,109.48,11059.0,84.7124,84.7279,84.7124,84.7279,11059.0
2021-02-16 13:15:00,109.48,109.48,109.46,109.46,21477.0,84.7279,84.7279,84.7124,84.7124,21477.0
2021-02-16 13:20:00,109.45,109.48,109.45,109.48,8783.0,84.7046,84.7279,84.7046,84.7279,8783.0
2021-02-16 13:25:00,109.48,109.48,109.46,109.47,53387.0,84.7279,84.7279,84.7124,84.7201,53387.0
2021-02-16 13:30:00,109.47,109.47,109.46,109.47,70689.0,84.7201,84.7201,84.7124,84.7201,70689.0
2021-02-16 13:35:00,109.47,109.47,109.46,109.47,1038529.0,84.7201,84.7201,84.7124,84.7201,1038529.0
2021-02-16 13:40:00,109.47,109.48,109.46,109.46,179393.0,84.7201,84.7279,84.7124,84.7124,179393.0
2021-02-16 13:45:00,109.47,109.47,109.46,109.47,11855.0,84.7201,84.7201,84.7124,84.7201,11855.0
2021-02-16 13:50:00,109.46,109.48,109.46,109.47,26192.0,84.7124,84.7279,84.7124,84.7201,26192.0
2021-02-16 13:55:00,109.47,109.47,109.44,109.45,73016.0,84.7201,84.7201,84.6969,84.7046,73016.0
2021-02-16 14:00:00,109.44,109.45,109.44,109.45,17838.0,84.6969,84.7046,84.6969,84.7046,17838.0
2021-02-16 14:05:00,109.45,109.47,109.44,109.47,13181.0,84.7046,84.7201,84.6969,84.7201,13181.0
2021-02-16 14:10:00,109.46,109.46,109.44,109.46,10635.0,84.7124,84.7124,84.6969,84.7124,10635.0
2021-02-16 14:15:00,109.45,109.47,109.44,109.46,25618.0,84.7046,84.7201,84.6969,84.7124,25618.0
2021-02-16 14:20:00,109.46,109.47,109.45,109.47,23245.0,84.7124,84.7201,84.7046,84.7201,23245.0
2021-02-16 14:25:00,109.46,109.49,109.46,109.49,16379.0,84.7124,84.7356,84.7124,84.7356,16379.0
2021-02-16 14:30:00,109.49,109.5,109.48,109.49,27051.0,84.7356,84.7433,84.7279,84.7356,27051.0
2021-02-16 14:35:00,109.5,109.5,109.46,109.47,19677.0,84.7433,84.7433,84.7124,84.7201,19677.0
2021-02-16 14:40:00,109.47,109.48,109.46,109.46,9189.0,84.7201,84.7279,84.7124,84.7124,9189.0
2021-02-16 14:45:00,109.47,109.47,109.45,109.45,12614.0,84.7201,84.7201,84.7046,84.7046,12614.0
2021-02-16 14:50:00,109.45,109.46,109.42,109.43,23881.0,84.7046,84.7124,84.6814,84.6892,23881.0
2021-02-16 14:55:00,109.43,109.46,109.42,109.45,19291.0,84.6892,84.7124,84.6814,84.7046,19291.0
2021-02-16 15:00:00,109.45,109.46,109.42,109.46,70094.0,84.7046,84.7124,84.6814,84.7124,70094.0
2021-02-16 15:05:00,109.45,109.45,109.41,109.41,191519.0,84.7046,84.7046,84.6737,84.6737,191519.0
2021-02-16 15:10:00,109.42,109.44,109.4,109.43,214449.0,84.6814,84.6969,84.6659,84.6892,214449.0
2021-02-16 15:15:00,109.43,109.44,109.4,109.4,194916.0,84.6892,84.6969,84.6659,84.6659,194916.0
2021-02-16 15:20:00,109.41,109.42,109.4,109.41,93848.0,84.6737,84.6814,84.6659,84.6737,93848.0
2021-02-16 15:25:00,109.41,109.41,109.38,109.39,109540.0,84.6737,84.6737,84.6505,84.6582,109540.0
2021-02-16 15:30:00,109.4,109.4,109.38,109.39,59734.0,84.6659,84.6659,84.6505,84.6582,59734.0
2021-02-16 15:35:00,109.39,109.4,109.37,109.38,92285.0,84.6582,84.6659,84.6427,84.6505,92285.0
2021-02-16 15:40:00,109.38,109.4,109.36,109.39,111651.0,84.6505,84.6659,84.635,84.6582,111651.0
2021-02-16 15:45:00,109.38,109.4,109.37,109.4,45832.0,84.6505,84.6659,84.6427,84.6659,45832.0
2021-02-16 15:50:00,109.4,109.4,109.35,109.4,603944.0,84.6659,84.6659,84.6272,84.6659,603944.0
2021-02-16 15:55:00,109.4,109.4,109.36,109.38,699506.0,84.6659,84.6659,84.635,84.6505,699506.0
2021-02-17 09:30:00,109.32,109.32,109.19,109.2,495849.0,84.604,84.604,84.5034,84.5112,495849.0
2021-02-17 09:35:00,109.2,109.24,109.19,109.23,481517.0,84.5112,84.5421,84.5034,84.5344,481517.0
2021-02-17 09:40:00,109.23,109.26,109.21,109.22,307901.0,84.5344,84.5576,84.5189,84.5266,307901.0
2021-02-17 09:45:00,109.22,109.26,109.22,109.26,401904.0,84.5266,84.5576,84.5266,84.5576,401904.0
2021-02-17 09:50:00,109.26,109.3,109.26,109.27,158672.0,84.5576,84.5886,84.5576,84.5653,158672.0
2021-02-17 09:55:00,109.28,109.28,109.25,109.26,169476.0,84.5731,84.5731,84.5499,84.5576,169476.0
2021-02-17 10:00:00,109.27,109.28,109.25,109.26,118447.0,84.5653,84.5731,84.5499,84.5576,118447.0
2021-02-17 10:05:00,109.26,109.29,109.26,109.29,38680.0,84.5576,84.5808,84.5576,84.5808,38680.0
2021-02-17 10:10:00,109.29,109.3,109.27,109.29,621803.0,84.5808,84.5886,84.5653,84.5808,621803.0
2021-02-17 10:15:00,109.28,109.29,109.27,109.29,155857.0,84.5731,84.5808,84.5653,84.5808,155857.0
2021-02-17 10:20:00,109.28,109.3,109.27,109.28,194337.0,84.5731,84.5886,84.5653,84.5731,194337.0
2021-02-17 10:25:00,109.28,109.28,109.26,109.26,322453.0,84.5731,84.5731,84.5576,84.5576,322453.0
2021-02-17 10:30:00,109.26,109.27,109.23,109.25,310840.0,84.5576,84.5653,84.5344,84.5499,310840.0
2021-02-17 10:35:00,109.25,109.26,109.24,109.25,77250.0,84.5499,84.5576,84.5421,84.5499,77250.0
2021-02-17 10:40:00,109.25,109.26,109.21,109.23,391302.0,84.5499,84.5576,84.5189,84.5344,391302.0
2021-02-17 10:45:00,109.23,109.28,109.22,109.27,53278.0,84.5344,84.5731,84.5266,84.5653,53278.0
2021-02-17 10:50:00,109.28,109.29,109.27,109.27,14691.0,84.5731,84.5808,84.5653,84.5653,14691.0
2021-02-17 10:55:00,109.28,109.29,109.27,109.29,49336.0,84.5731,84.5808,84.5653,84.5808,49336.0
2021-02-17 11:00:00,109.29,109.29,109.26,109.26,14968.0,84.5808,84.5808,84.5576,84.5576,14968.0
2021-02-17 11:05:00,109.26,109.27,109.24,109.25,156780.0,84.5576,84.5653,84.5421,84.5499,156780.0
2021-02-17 11:10:00,109.25,109.26,109.22,109.23,183392.0,84.5499,84.5576,84.5266,84.5344,183392.0
2021-02-17 11:15:00,109.22,109.23,109.19,109.22,109025.0,84.5266,84.5344,84.5034,84.5266,109025.0
2021-02-17 11:20:00,109.22,109.24,109.22,109.23,70204.0,84.5266,84.5421,84.5266,84.5344,70204.0
2021-02-17 11:25:00,109.23,109.26,109.22,109.24,107035.0,84.5344,84.5576,84.5266,84.5421,107035.0
2021-02-17 11:30:00,109.24,109.26,109.22,109.24,71562.0,84.5421,84.5576,84.5266,84.5421,71562.0
2021-02-17 11:35:00,109.25,109.25,109.22,109.23,22949.0,84.5499,84.5499,84.5266,84.5344,22949.0
2021-02-17 11:40:00,109.23,109.25,109.22,109.25,193555.0,84.5344,84.5499,84.5266,84.5499,193555.0
2021-02-17 11:45:00,109.25,109.26,109.22,109.25,50387.0,84.5499,84.5576,84.5266,84.5499,50387.0
2021-02-17 11:50:00,109.25,109.27,109.25,109.26,63870.0,84.5499,84.5653,84.5499,84.5576,63870.0
2021-02-17 11:55:00,109.27,109.28,109.26,109.28,29338.0,84.5653,84.5731,84.5576,84.5731,29338.0
2021-02-17 12:00:00,109.28,109.29,109.27,109.28,27232.0,84.5731,84.5808,84.5653,84.5731,27232.0
2021-02-17 12:05:00,109.29,109.29,109.26,109.26,35776.0,84.5808,84.5808,84.5576,84.5576,35776.0
2021-02-17 12:10:00,109.27,109.27,109.24,109.25,43969.0,84.5653,84.5653,84.5421,84.5499,43969.0
2021-02-17 12:15:00,109.25,109.27,109.25,109.27,18130.0,84.5499,84.5653,84.5499,84.5653,18130.0
2021-02-17 12:20:00,109.26,109.27,109.25,109.27,9562.0,84.5576,84.5653,84.5499,84.5653,9562.0
2021-02-17 12:25:00,109.27,109.3,109.26,109.3,29483.0,84.5653,84.5886,84.5576,84.5886,29483.0
2021-02-17 12:30:00,109.3,109.31,109.28,109.29,43528.0,84.5886,84.5963,84.5731,84.5808,43528.0
2021-02-17 12:35:00,109.3,109.3,109.29,109.3,3100.0,84.5886,84.5886,84.5808,84.5886,3100.0
2021-02-17 12:40:00,109.3,109.31,109.29,109.3,23569.0,84.5886,84.5963,84.5808,84.5886,23569.0
2021-02-17 12:45:00,109.31,109.31,109.3,109.31,42240.0,84.5963,84.5963,84.5886,84.5963,42240.0
2021-02-17 12:50:00,109.31,109.34,109.3,109.33,41996.0,84.5963,84.6195,84.5886,84.6118,41996.0
2021-02-17 12:55:00,109.33,109.33,109.32,109.33,3129.0,84.6118,84.6118,84.604,84.6118,3129.0
2021-02-17 13:00:00,109.33,109.34,109.32,109.33,16546.0,84.6118,84.6195,84.604,84.6118,16546.0
2021-02-17 13:05:00,109.33,109.34,109.32,109.33,14733.0,84.6118,84.6195,84.604,84.6118,14733.0
2021-02-17 13:10:00,109.34,109.34,109.32,109.32,9851.0,84.6195,84.6195,84.604,84.604,9851.0
2021-02-17 13:15:00,109.33,109.33,109.32,109.33,1577.0,84.6118,84.6118,84.604,84.6118,1577.0
2021-02-17 13:20:00,109.32,109.33,109.32,109.32,5320.0,84.604,84.6118,84.604,84.604,5320.0
2021-02-17 13:25:00,109.32,109.32,109.31,109.32,12090.0,84.604,84.604,84.5963,84.604,12090.0
2021-02-17 13:30:00,109.33,109.33,109.32,109.33,2336.0,84.6118,84.6118,84.604,84.6118,2336.0
2021-02-17 13:35:00,109.33,109.34,109.32,109.33,15707.0,84.6118,84.6195,84.604,84.6118,15707.0
2021-02-17 13:40:00,109.33,109.34,109.33,109.34,5170.0,84.6118,84.6195,84.6118,84.6195,5170.0
2021-02-17 13:45:00,109.34,109.34,109.33,109.33,4173.0,84.6195,84.6195,84.6118,84.6118,4173.0
2021-02-17 13:50:00,109.33,109.35,109.33,109.34,54821.0,84.6118,84.6272,84.6118,84.6195,54821.0
2021-02-17 13:55:00,109.34,109.34,109.32,109.33,75946.0,84.6195,84.6195,84.604,84.6118,75946.0
2021-02-17 14:00:00,109.33,109.37,109.33,109.36,337682.0,84.6118,84.6427,84.6118,84.635,337682.0
2021-02-17 14:05:00,109.37,109.39,109.36,109.39,11068.0,84.6427,84.6582,84.635,84.6582,11068.0
2021-02-17 14:10:00,109.39,109.39,109.37,109.37,11901.0,84.6582,84.6582,84.6427,84.6427,11901.0
2021-02-17 14:15:00,109.38,109.38,109.36,109.38,25401.0,84.6505,84.6505,84.635,84.6505,25401.0
2021-02-17 14:20:00,109.38,109.38,109.35,109.36,53795.0,84.6505,84.6505,84.6272,84.635,53795.0
2021-02-17 14:25:00,109.35,109.36,109.34,109.36,15589.0,84.6272,84.635,84.6195,84.635,15589.0
2021-02-17 14:30:00,109.36,109.36,109.35,109.35,3278.0,84.635,84.635,84.6272,84.6272,3278.0
2021-02-17 14:35:00,109.35,109.36,109.34,109.35,77719.0,84.6272,84.635,84.6195,84.6272,77719.0
2021-02-17 14:40:00,109.34,109.35,109.34,109.34,61419.0,84.6195,84.6272,84.6195,84.6195,61419.0
2021-02-17 14:45:00,109.34,109.36,109.34,109.35,76696.0,84.6195,84.635,84.6195,84.6272,76696.0
2021-02-17 14:50:00,109.35,109.35,109.34,109.34,17471.0,84.6272,84.6272,84.6195,84.6195,17471.0
2021-02-17 14:55:00,109.34,109.35,109.34,109.35,16377.0,84.6195,84.6272,84.6195,84.6272,16377.0
2021-02-17 15:00:00,109.34,109.35,109.34,109.34,15216.0,84.6195,84.6272,84.6195,84.6195,15216.0
2021-02-17 15:05:00,109.34,109.36,109.34,109.35,66434.0,84.6195,84.635,84.6195,84.6272,66434.0
2021-02-17 15:10:00,109.35,109.36,109.34,109.36,71742.0,84.6272,84.635,84.6195,84.635,71742.0
2021-02-17 15:15:00,109.36,109.36,109.35,109.35,35281.0,84.635,84.635,84.6272,84.6272,35281.0
2021-02-17 15:20:00,109.35,109.37,109.35,109.36,97456.0,84.6272,84.6427,84.6272,84.635,97456.0
2021-02-17 15:25:00,109.36,109.37,109.35,109.35,61891.0,84.635,84.6427,84.6272,84.6272,61891.0
2021-02-17 15:30:00,109.34,109.35,109.34,109.34,32349.0,84.6195,84.6272,84.6195,84.6195,32349.0
2021-02-17 15:35:00,109.34,109.36,109.34,109.36,95562.0,84.6195,84.635,84.6195,84.635,95562.0
2021-02-17 15:40:00,109.36,109.37,109.36,109.36,63215.0,84.635,84.6427,84.635,84.635,63215.0
2021-02-17 15:45:00,109.36,109.37,109.36,109.37,136405.0,84.635,84.6427,84.635,84.6427,136405.0
2021-02-17 15:50:00,109.37,109.38,109.36,109.37,154486.0,84.6427,84.6505,84.635,84.6427,154486.0
2021-02-17 15:55:00,109.37,109.39,109.36,109.38,313566.0,84.6427,84.6582,84.635,84.6505,313566.0
2021-02-18 09:30:00,109.22,109.26,109.2,109.26,90996.0,84.5266,84.5576,84.5112,84.5576,90996.0
2021-02-18 09:35:00,109.26,109.31,109.25,109.27,75680.0,84.5576,84.5963,84.5499,84.5653,75680.0
2021-02-18 09:40:00,109.26,109.39,109.24,109.38,82714.0,84.5576,84.6582,84.5421,84.6505,82714.0
2021-02-18 09:45:00,109.36,109.38,109.35,109.36,159173.0,84.635,84.6505,84.6272,84.635,159173.0
2021-02-18 09:50:00,109.35,109.36,109.33,109.35,42549.0,84.6272,84.635,84.6118,84.6272,42549.0
2021-02-18 09:55:00,109.34,109.38,109.34,109.38,35148.0,84.6195,84.6505,84.6195,84.6505,35148.0
2021-02-18 10:00:00,109.38,109.38,109.34,109.35,44545.0,84.6505,84.6505,84.6195,84.6272,44545.0
2021-02-18 10:05:00,109.36,109.36,109.26,109.28,608898.0,84.635,84.635,84.5576,84.5731,608898.0
2021-02-18 10:10:00,109.28,109.29,109.26,109.27,44088.0,84.5731,84.5808,84.5576,84.5653,44088.0
2021-02-18 10:15:00,109.26,109.27,109.22,109.22,48422.0,84.5576,84.5653,84.5266,84.5266,48422.0
2021-02-18 10:20:00,109.23,109.23,109.19,109.2,59789.0,84.5344,84.5344,84.5034,84.5112,59789.0
2021-02-18 10:25:00,109.2,109.21,109.16,109.2,154341.0,84.5112,84.5189,84.4802,84.5112,154341.0
2021-02-18 10:30:00,109.19,109.2,109.17,109.2,130823.0,84.5034,84.5112,84.4879,84.5112,130823.0
2021-02-18 10:35:00,109.2,109.29,109.2,109.29,56538.0,84.5112,84.5808,84.5112,84.5808,56538.0
2021-02-18 10:40:00,109.28,109.29,109.26,109.27,99980.0,84.5731,84.5808,84.5576,84.5653,99980.0
2021-02-18 10:45:00,109.27,109.27,109.24,109.27,240970.0,84.5653,84.5653,84.5421,84.5653,240970.0
2021-02-18 10:50:00,109.27,109.29,109.26,109.28,91776.0,84.5653,84.5808,84.5576,84.5731,91776.0
2021-02-18 10:55:00,109.28,109.31,109.28,109.29,112878.0,84.5731,84.5963,84.5731,84.5808,112878.0
2021-02-18 11:00:00,109.3,109.31,109.28,109.3,59872.0,84.5886,84.5963,84.5731,84.5886,59872.0
2021-02-18 11:05:00,109.3,109.31,109.28,109.29,67775.0,84.5886,84.5963,84.5731,84.5808,67775.0
2021-02-18 11:10:00,109.29,109.3,109.28,109.3,41767.0,84.5808,84.5886,84.5731,84.5886,41767.0
2021-02-18 11:15:00,109.3,109.32,109.29,109.3,194586.0,84.5886,84.604,84.5808,84.5886,194586.0
2021-02-18 11:20:00,109.3,109.31,109.29,109.29,21834.0,84.5886,84.5963,84.5808,84.5808,21834.0
2021-02-18 11:25:00,109.29,109.3,109.27,109.28,64335.0,84.5808,84.5886,84.5653,84.5731,64335.0
2021-02-18 11:30:00,109.28,109.29,109.28,109.29,24301.0,84.5731,84.5808,84.5731,84.5808,24301.0
2021-02-18 11:35:00,109.28,109.29,109.26,109.26,49210.0,84.5731,84.5808,84.5576,84.5576,49210.0
2021-02-18 11:40:00,109.26,109.26,109.24,109.25,24314.0,84.5576,84.5576,84.5421,84.5499,24314.0
2021-02-18 11:45:00,109.25,109.25,109.2,109.2,103657.0,84.5499,84.5499,84.5112,84.5112,103657.0
2021-02-18 11:50:00,109.2,109.21,109.19,109.21,176929.0,84.5112,84.5189,84.5034,84.5189,176929.0
2021-02-18 11:55:00,109.2,109.21,109.19,109.2,49671.0,84.5112,84.5189,84.5034,84.5112,49671.0
2021-02-18 12:00:00,109.19,109.2,109.15,109.16,89973.0,84.5034,84.5112,84.4725,84.4802,89973.0
2021-02-18 12:05:00,109.15,109.16,109.14,109.15,709433.0,84.4725,84.4802,84.4647,84.4725,709433.0
2021-02-18 12:10:00,109.14,109.15,109.14,109.14,838483.0,84.4647,84.4725,84.4647,84.4647,838483.0
2021-02-18 12:15:00,109.15,109.15,109.14,109.15,297312.0,84.4725,84.4725,84.4647,84.4725,297312.0
2021-02-18 12:20:00,109.15,109.17,109.14,109.17,200245.0,84.4725,84.4879,84.4647,84.4879,200245.0
2021-02-18 12:25:00,109.17,109.2,109.16,109.2,46065.0,84.4879,84.5112,84.4802,84.5112,46065.0
2021-02-18 12:30:00,109.2,109.2,109.17,109.18,31509.0,84.5112,84.5112,84.4879,84.4957,31509.0
2021-02-18 12:35:00,109.19,109.2,109.18,109.19,33120.0,84.5034,84.5112,84.4957,84.5034,33120.0
2021-02-18 12:40:00,109.19,109.21,109.19,109.2,35302.0,84.5034,84.5189,84.5034,84.5112,35302.0
2021-02-18 12:45:00,109.2,109.22,109.2,109.21,39782.0,84.5112,84.5266,84.5112,84.5189,39782.0
2021-02-18 12:50:00,109.21,109.22,109.2,109.22,74652.0,84.5189,84.5266,84.5112,84.5266,74652.0
2021-02-18 12:55:00,109.22,109.23,109.21,109.23,14187.0,84.5266,84.5344,84.5189,84.5344,14187.0
2021-02-18 13:00:00,109.22,109.22,109.18,109.2,800442.0,84.5266,84.5266,84.4957,84.5112,800442.0
2021-02-18 13:05:00,109.2,109.21,109.2,109.2,43205.0,84.5112,84.5189,84.5112,84.5112,43205.0
2021-02-18 13:10:00,109.2,109.21,109.2,109.2,199157.0,84.5112,84.5189,84.5112,84.5112,199157.0
2021-02-18 13:15:00,109.2,109.26,109.2,109.25,129440.0,84.5112,84.5576,84.5112,84.5499,129440.0
2021-02-18 13:20:00,109.25,109.27,109.24,109.26,125299.0,84.5499,84.5653,84.5421,84.5576,125299.0
2021-02-18 13:25:00,109.26,109.27,109.25,109.27,196379.0,84.5576,84.5653,84.5499,84.5653,196379.0
2021-02-18 13:30:00,109.27,109.27,109.26,109.27,9180.0,84.5653,84.5653,84.5576,84.5653,9180.0
2021-02-18 13:35:00,109.27,109.28,109.25,109.26,51262.0,84.5653,84.5731,84.5499,84.5576,51262.0
2021-02-18 13:40:00,109.26,109.27,109.25,109.26,59903.0,84.5576,84.5653,84.5499,84.5576,59903.0
2021-02-18 13:45:00,109.26,109.27,109.24,109.25,220885.0,84.5576,84.5653,84.5421,84.5499,220885.0
2021-02-18 13:50:00,109.25,109.26,109.24,109.25,142120.0,84.5499,84.5576,84.5421,84.5499,142120.0
2021-02-18 13:55:00,109.24,109.26,109.23,109.24,115894.0,84.5421,84.5576,84.5344,84.5421,115894.0
2021-02-18 14:00:00,109.24,109.26,109.22,109.26,273769.0,84.5421,84.5576,84.5266,84.5576,273769.0
2021-02-18 14:05:00,109.26,109.27,109.25,109.26,126832.0,84.5576,84.5653,84.5499,84.5576,126832.0
2021-02-18 14:10:00,109.26,109.26,109.25,109.26,50643.0,84.5576,84.5576,84.5499,84.5576,50643.0
2021-02-18 14:15:00,109.26,109.26,109.25,109.26,32897.0,84.5576,84.5576,84.5499,84.5576,32897.0
2021-02-18 14:20:00,109.26,109.27,109.25,109.26,19707.0,84.5576,84.5653,84.5499,84.5576,19707.0
2021-02-18 14:25:00,109.26,109.27,109.25,109.26,41776.0,84.5576,84.5653,84.5499,84.5576,41776.0
2021-02-18 14:30:00,109.27,109.28,109.26,109.28,13630.0,84.5653,84.5731,84.5576,84.5731,13630.0
2021-02-18 14:35:00,109.28,109.28,109.27,109.28,17418.0,84.5731,84.5731,84.5653,84.5731,17418.0
2021-02-18 14:40:00,109.28,109.28,109.26,109.27,293124.0,84.5731,84.5731,84.5576,84.5653,293124.0
2021-02-18 14:45:00,109.27,109.28,109.27,109.28,10167.0,84.5653,84.5731,84.5653,84.5731,10167.0
2021-02-18 14:50:00,109.28,109.28,109.27,109.28,15211.0,84.5731,84.5731,84.5653,84.5731,15211.0
2021-02-18 14:55:00,109.28,109.29,109.28,109.28,7042.0,84.5731,84.5808,84.5731,84.5731,7042.0
2021-02-18 15:00:00,109.29,109.29,109.27,109.29,604705.0,84.5808,84.5808,84.5653,84.5808,604705.0
2021-02-18 15:05:00,109.29,109.33,109.29,109.33,185685.0,84.5808,84.6118,84.5808,84.6118,185685.0
2021-02-18 15:10:00,109.33,109.34,109.32,109.34,101944.0,84.6118,84.6195,84.604,84.6195,101944.0
2021-02-18 15:15:00,109.34,109.34,109.33,109.34,131379.0,84.6195,84.6195,84.6118,84.6195,131379.0
2021-02-18 15:20:00,109.34,109.34,109.32,109.33,98426.0,84.6195,84.6195,84.604,84.6118,98426.0
2021-02-18 15:25:00,109.34,109.34,109.32,109.33,66071.0,84.6195,84.6195,84.604,84.6118,66071.0
2021-02-18 15:30:00,109.32,109.36,109.32,109.34,101044.0,84.604,84.635,84.604,84.6195,101044.0
2021-02-18 15:35:00,109.34,109.35,109.3,109.32,370392.0,84.6195,84.6272,84.5886,84.604,370392.0
2021-02-18 15:40:00,109.33,109.33,109.29,109.3,99246.0,84.6118,84.6118,84.5808,84.5886,99246.0
2021-02-18 15:45:00,109.3,109.32,109.27,109.28,103679.0,84.5886,84.604,84.5653,84.5731,103679.0
2021-02-18 15:50:00,109.28,109.3,109.27,109.29,98983.0,84.5731,84.5886,84.5653,84.5808,98983.0
2021-02-18 15:55:00,109.29,109.29,109.26,109.27,343875.0,84.5808,84.5808,84.5576,84.5653,343875.0
2021-02-19 09:30:00,109.42,109.43,109.37,109.4,42291.0,84.6814,84.6892,84.6427,84.6659,42291.0
2021-02-19 09:35:00,109.4,109.4,109.36,109.38,204990.0,84.6659,84.6659,84.635,84.6505,204990.0
2021-02-19 09:40:00,109.38,109.4,109.35,109.4,86972.0,84.6505,84.6659,84.6272,84.6659,86972.0
2021-02-19 09:45:00,109.39,109.4,109.37,109.38,26174.0,84.6582,84.6659,84.6427,84.6505,26174.0
2021-02-19 09:50:00,109.38,109.4,109.38,109.4,17836.0,84.6505,84.6659,84.6505,84.6659,17836.0
2021-02-19 09:55:00,109.39,109.42,109.37,109.42,60821.0,84.6582,84.6814,84.6427,84.6814,60821.0
2021-02-19 10:00:00,109.42,109.43,109.4,109.41,47318.0,84.6814,84.6892,84.6659,84.6737,47318.0
2021-02-19 10:05:00,109.41,109.42,109.39,109.39,37695.0,84.6737,84.6814,84.6582,84.6582,37695.0
2021-02-19 10:10:00,109.39,109.4,109.38,109.39,56871.0,84.6582,84.6659,84.6505,84.6582,56871.0
2021-02-19 10:15:00,109.39,109.42,109.38,109.41,17778.0,84.6582,84.6814,84.6505,84.6737,17778.0
2021-02-19 10:20:00,109.41,109.43,109.4,109.43,16545.0,84.6737,84.6892,84.6659,84.6892,16545.0
2021-02-19 10:25:00,109.43,109.43,109.41,109.42,14999.0,84.6892,84.6892,84.6737,84.6814,14999.0
2021-02-19 10:30:00,109.41,109.42,109.4,109.41,86476.0,84.6737,84.6814,84.6659,84.6737,86476.0
2021-02-19 10:35:00,109.41,109.42,109.4,109.41,21496.0,84.6737,84.6814,84.6659,84.6737,21496.0
2021-02-19 10:40:00,109.41,109.42,109.4,109.42,41835.0,84.6737,84.6814,84.6659,84.6814,41835.0
2021-02-19 10:45:00,109.42,109.42,109.41,109.42,5343.0,84.6814,84.6814,84.6737,84.6814,5343.0
2021-02-19 10:50:00,109.42,109.43,109.41,109.43,6389.0,84.6814,84.6892,84.6737,84.6892,6389.0
2021-02-19 10:55:00,109.43,109.44,109.42,109.44,6717.0,84.6892,84.6969,84.6814,84.6969,6717.0
2021-02-19 11:00:00,109.44,109.44,109.43,109.43,11843.0,84.6969,84.6969,84.6892,84.6892,11843.0
2021-02-19 11:05:00,109.42,109.44,109.42,109.44,28279.0,84.6814,84.6969,84.6814,84.6969,28279.0
2021-02-19 11:10:00,109.43,109.44,109.42,109.43,10953.0,84.6892,84.6969,84.6814,84.6892,10953.0
2021-02-19 11:15:00,109.43,109.43,109.42,109.42,7809.0,84.6892,84.6892,84.6814,84.6814,7809.0
2021-02-19 11:20:00,109.43,109.44,109.42,109.43,36862.0,84.6892,84.6969,84.6814,84.6892,36862.0
2021-02-19 11:25:00,109.43,109.45,109.43,109.45,19980.0,84.6892,84.7046,84.6892,84.7046,19980.0
2021-02-19 11:30:00,109.45,109.45,109.43,109.44,12634.0,84.7046,84.7046,84.6892,84.6969,12634.0
2021-02-19 11:35:00,109.43,109.45,109.42,109.45,82499.0,84.6892,84.7046,84.6814,84.7046,82499.0
2021-02-19 11:40:00,109.45,109.45,109.43,109.44,10976.0,84.7046,84.7046,84.6892,84.6969,10976.0
2021-02-19 11:45:00,109.44,109.44,109.4,109.41,27919.0,84.6969,84.6969,84.6659,84.6737,27919.0
2021-02-19 11:50:00,109.41,109.43,109.39,109.41,109086.0,84.6737,84.6892,84.6582,84.6737,109086.0
2021-02-19 11:55:00,109.4,109.41,109.38,109.4,68869.0,84.6659,84.6737,84.6505,84.6659,68869.0
2021-02-19 12:00:00,109.4,109.4,109.38,109.4,53369.0,84.6659,84.6659,84.6505,84.6659,53369.0
2021-02-19 12:05:00,109.4,109.4,109.38,109.39,31730.0,84.6659,84.6659,84.6505,84.6582,31730.0
2021-02-19 12:10:00,109.39,109.39,109.38,109.39,2231.0,84.6582,84.6582,84.6505,84.6582,2231.0
2021-02-19 12:15:00,109.39,109.39,109.38,109.39,18615.0,84.6582,84.6582,84.6505,84.6582,18615.0
2021-02-19 12:20:00,109.39,109.39,109.36,109.37,89337.0,84.6582,84.6582,84.635,84.6427,89337.0
2021-02-19 12:25:00,109.37,109.38,109.35,109.36,69380.0,84.6427,84.6505,84.6272,84.635,69380.0
2021-02-19 12:30:00,109.36,109.36,109.34,109.34,66071.0,84.635,84.635,84.6195,84.6195,66071.0
2021-02-19 12:35:00,109.35,109.36,109.33,109.34,80267.0,84.6272,84.635,84.6118,84.6195,80267.0
2021-02-19 12:40:00,109.34,109.37,109.32,109.36,77818.0,84.6195,84.6427,84.604,84.635,77818.0
2021-02-19 12:45:00,109.36,109.36,109.31,109.31,129704.0,84.635,84.635,84.5963,84.5963,129704.0
2021-02-19 12:50:00,109.31,109.31,109.29,109.3,130458.0,84.5963,84.5963,84.5808,84.5886,130458.0
2021-02-19 12:55:00,109.31,109.31,109.29,109.31,33153.0,84.5963,84.5963,84.5808,84.5963,33153.0
2021-02-19 13:00:00,109.31,109.33,109.3,109.31,21837.0,84.5963,84.6118,84.5886,84.5963,21837.0
2021-02-19 13:05:00,109.31,109.31,109.29,109.3,47334.0,84.5963,84.5963,84.5808,84.5886,47334.0
2021-02-19 13:10:00,109.3,109.31,109.29,109.31,36896.0,84.5886,84.5963,84.5808,84.5963,36896.0
2021-02-19 13:15:00,109.3,109.31,109.29,109.31,15464.0,84.5886,84.5963,84.5808,84.5963,15464.0
2021-02-19 13:20:00,109.31,109.32,109.3,109.32,22046.0,84.5963,84.604,84.5886,84.604,22046.0
2021-02-19 13:25:00,109.32,109.32,109.31,109.32,11943.0,84.604,84.604,84.5963,84.604,11943.0
2021-02-19 13:30:00,109.32,109.32,109.28,109.3,57641.0,84.604,84.604,84.5731,84.5886,57641.0
2021-02-19 13:35:00,109.3,109.31,109.29,109.3,120972.0,84.5886,84.5963,84.5808,84.5886,120972.0
2021-02-19 13:40:00,109.3,109.31,109.29,109.31,296031.0,84.5886,84.5963,84.5808,84.5963,296031.0
2021-02-19 13:45:00,109.31,109.31,109.28,109.29,28410.0,84.5963,84.5963,84.5731,84.5808,28410.0
2021-02-19 13:50:00,109.29,109.29,109.25,109.28,60235.0,84.5808,84.5808,84.5499,84.5731,60235.0
2021-02-19 13:55:00,109.28,109.28,109.27,109.27,129312.0,84.5731,84.5731,84.5653,84.5653,129312.0
2021-02-19 14:00:00,109.27,109.27,109.25,109.26,37950.0,84.5653,84.5653,84.5499,84.5576,37950.0
2021-02-19 14:05:00,109.27,109.27,109.25,109.25,140601.0,84.5653,84.5653,84.5499,84.5499,140601.0
2021-02-19 14:10:00,109.26,109.27,109.25,109.27,58941.0,84.5576,84.5653,84.5499,84.5653,58941.0
2021-02-19 14:15:00,109.27,109.28,109.26,109.28,63916.0,84.5653,84.5731,84.5576,84.5731,63916.0
2021-02-19 14:20:00,109.28,109.28,109.25,109.27,142694.0,84.5731,84.5731,84.5499,84.5653,142694.0
2021-02-19 14:25:00,109.28,109.28,109.25,109.28,131787.0,84.5731,84.5731,84.5499,84.5731,131787.0
2021-02-19 14:30:00,109.27,109.28,109.26,109.26,105126.0,84.5653,84.5731,84.5576,84.5576,105126.0
2021-02-19 14:35:00,109.27,109.27,109.25,109.27,181960.0,84.5653,84.5653,84.5499,84.5653,181960.0
2021-02-19 14:40:00,109.27,109.29,109.26,109.28,320580.0,84.5653,84.5808,84.5576,84.5731,320580.0
2021-02-19 14:45:00,109.29,109.29,109.28,109.29,19326.0,84.5808,84.5808,84.5731,84.5808,19326.0
2021-02-19 14:50:00,109.29,109.29,109.28,109.29,18274.0,84.5808,84.5808,84.5731,84.5808,18274.0
2021-02-19 14:55:00,109.29,109.29,109.28,109.29,18711.0,84.5808,84.5808,84.5731,84.5808,18711.0
2021-02-19 15:00:00,109.29,109.31,109.29,109.31,126256.0,84.5808,84.5963,84.5808,84.5963,126256.0
2021-02-19 15:05:00,109.31,109.31,109.3,109.31,45228.0,84.5963,84.5963,84.5886,84.5963,45228.0
2021-02-19 15:10:00,109.31,109.32,109.29,109.3,174959.0,84.5963,84.604,84.5808,84.5886,174959.0
2021-02-19 15:15:00,109.29,109.3,109.27,109.27,160028.0,84.5808,84.5886,84.5653,84.5653,160028.0
2021-02-19 15:20:00,109.27,109.28,109.26,109.26,103818.0,84.5653,84.5731,84.5576,84.5576,103818.0
2021-02-19 15:25:00,109.27,109.27,109.26,109.27,88054.0,84.5653,84.5653,84.5576,84.5653,88054.0
2021-02-19 15:30:00,109.26,109.31,109.26,109.3,101210.0,84.5576,84.5963,84.5576,84.5886,101210.0
2021-02-19 15:35:00,109.3,109.31,109.28,109.28,172287.0,84.5886,84.5963,84.5731,84.5731,172287.0
2021-02-19 15:40:00,109.28,109.29,109.28,109.28,47247.0,84.5731,84.5808,84.5731,84.5731,47247.0
2021-02-19 15:45:00,109.28,109.3,109.28,109.29,58898.0,84.5731,84.5886,84.5731,84.5808,58898.0
2021-02-19 15:50:00,109.29,109.3,109.28,109.29,167833.0,84.5808,84.5886,84.5731,84.5808,167833.0
2021-02-19 15:55:00,109.29,109.31,109.27,109.29,377197.0,84.5808,84.5963,84.5653,84.5808,377197.0
2021-02-22 09:30:00,109.15,109.16,109.06,109.13,103645.0,84.4725,84.4802,84.4028,84.457,103645.0
2021-02-22 09:35:00,109.13,109.19,109.12,109.19,139994.0,84.457,84.5034,84.4492,84.5034,139994.0
2021-02-22 09:40:00,109.18,109.19,109.15,109.18,131151.0,84.4957,84.5034,84.4725,84.4957,131151.0
2021-02-22 09:45:00,109.19,109.23,109.18,109.22,58813.0,84.5034,84.5344,84.4957,84.5266,58813.0
2021-02-22 09:50:00,109.21,109.21,109.19,109.2,62382.0,84.5189,84.5189,84.5034,84.5112,62382.0
2021-02-22 09:55:00,109.2,109.21,109.18,109.2,65076.0,84.5112,84.5189,84.4957,84.5112,65076.0
2021-02-22 10:00:00,109.2,109.23,109.2,109.22,54998.0,84.5112,84.5344,84.5112,84.5266,54998.0
2021-02-22 10:05:00,109.22,109.22,109.19,109.19,38394.0,84.5266,84.5266,84.5034,84.5034,38394.0
2021-02-22 10:10:00,109.2,109.21,109.18,109.2,98870.0,84.5112,84.5189,84.4957,84.5112,98870.0
2021-02-22 10:15:00,109.2,109.2,109.13,109.14,110318.0,84.5112,84.5112,84.457,84.4647,110318.0
2021-02-22 10:20:00,109.13,109.15,109.13,109.15,52770.0,84.457,84.4725,84.457,84.4725,52770.0
2021-02-22 10:25:00,109.14,109.15,109.13,109.15,61950.0,84.4647,84.4725,84.457,84.4725,61950.0
2021-02-22 10:30:00,109.15,109.16,109.13,109.15,65144.0,84.4725,84.4802,84.457,84.4725,65144.0
2021-02-22 10:35:00,109.15,109.16,109.14,109.16,31661.0,84.4725,84.4802,84.4647,84.4802,31661.0
2021-02-22 10:40:00,109.16,109.19,109.15,109.19,49585.0,84.4802,84.5034,84.4725,84.5034,49585.0
2021-02-22 10:45:00,109.19,109.19,109.18,109.19,16813.0,84.5034,84.5034,84.4957,84.5034,16813.0
2021-02-22 10:50:00,109.18,109.18,109.14,109.15,63371.0,84.4957,84.4957,84.4647,84.4725,63371.0
2021-02-22 10:55:00,109.15,109.15,109.13,109.14,35073.0,84.4725,84.4725,84.457,84.4647,35073.0
2021-02-22 11:00:00,109.13,109.16,109.13,109.15,62711.0,84.457,84.4802,84.457,84.4725,62711.0
2021-02-22 11:05:00,109.15,109.15,109.13,109.15,134615.0,84.4725,84.4725,84.457,84.4725,134615.0
2021-02-22 11:10:00,109.14,109.15,109.11,109.15,582167.0,84.4647,84.4725,84.4415,84.4725,582167.0
2021-02-22 11:15:00,109.15,109.16,109.13,109.16,36041.0,84.4725,84.4802,84.457,84.4802,36041.0
2021-02-22 11:20:00,109.16,109.16,109.14,109.15,149799.0,84.4802,84.4802,84.4647,84.4725,149799.0
2021-02-22 11:25:00,109.15,109.15,109.14,109.15,165989.0,84.4725,84.4725,84.4647,84.4725,165989.0
2021-02-22 11:30:00,109.15,109.15,109.12,109.14,56836.0,84.4725,84.4725,84.4492,84.4647,56836.0
2021-02-22 11:35:00,109.13,109.16,109.13,109.14,113320.0,84.457,84.4802,84.457,84.4647,113320.0
2021-02-22 11:40:00,109.15,109.15,109.13,109.14,62596.0,84.4725,84.4725,84.457,84.4647,62596.0
2021-02-22 11:45:00,109.13,109.14,109.11,109.13,118936.0,84.457,84.4647,84.4415,84.457,118936.0
2021-02-22 11:50:00,109.12,109.14,109.11,109.12,53751.0,84.4492,84.4647,84.4415,84.4492,53751.0
2021-02-22 11:55:00,109.12,109.12,109.11,109.11,13667.0,84.4492,84.4492,84.4415,84.4415,13667.0
2021-02-22 12:00:00,109.11,109.13,109.1,109.12,142364.0,84.4415,84.457,84.4338,84.4492,142364.0
2021-02-22 12:05:00,109.12,109.13,109.11,109.12,52776.0,84.4492,84.457,84.4415,84.4492,52776.0
2021-02-22 12:10:00,109.11,109.11,109.1,109.1,82967.0,84.4415,84.4415,84.4338,84.4338,82967.0
2021-02-22 12:15:00,109.1,109.12,109.1,109.11,228654.0,84.4338,84.4492,84.4338,84.4415,228654.0
2021-02-22 12:20:00,109.11,109.12,109.11,109.12,408.0,84.4415,84.4492,84.4415,84.4492,408.0
2021-02-22 12:25:00,109.11,109.13,109.1,109.13,83988.0,84.4415,84.457,84.4338,84.457,83988.0
2021-02-22 12:30:00,109.13,109.13,109.11,109.12,54415.0,84.457,84.457,84.4415,84.4492,54415.0
2021-02-22 12:35:00,109.12,109.14,109.11,109.14,107560.0,84.4492,84.4647,84.4415,84.4647,107560.0
2021-02-22 12:40:00,109.14,109.14,109.13,109.13,58794.0,84.4647,84.4647,84.457,84.457,58794.0
2021-02-22 12:45:00,109.14,109.15,109.12,109.15,64102.0,84.4647,84.4725,84.4492,84.4725,64102.0
2021-02-22 12:50:00,109.15,109.15,109.14,109.14,3679.0,84.4725,84.4725,84.4647,84.4647,3679.0
2021-02-22 12:55:00,109.15,109.16,109.14,109.15,33377.0,84.4725,84.4802,84.4647,84.4725,33377.0
2021-02-22 13:00:00,109.16,109.17,109.15,109.16,26488.0,84.4802,84.4879,84.4725,84.4802,26488.0
2021-02-22 13:05:00,109.17,109.18,109.16,109.17,33586.0,84.4879,84.4957,84.4802,84.4879,33586.0
2021-02-22 13:10:00,109.18,109.18,109.17,109.17,11878.0,84.4957,84.4957,84.4879,84.4879,11878.0
2021-02-22 13:15:00,109.18,109.18,109.15,109.15,122763.0,84.4957,84.4957,84.4725,84.4725,122763.0
2021-02-22 13:20:00,109.15,109.17,109.15,109.17,60588.0,84.4725,84.4879,84.4725,84.4879,60588.0
2021-02-22 13:25:00,109.17,109.18,109.17,109.18,5512.0,84.4879,84.4957,84.4879,84.4957,5512.0
2021-02-22 13:30:00,109.18,109.21,109.18,109.2,47999.0,84.4957,84.5189,84.4957,84.5112,47999.0
2021-02-22 13:35:00,109.2,109.21,109.2,109.2,12590.0,84.5112,84.5189,84.5112,84.5112,12590.0
2021-02-22 13:40:00,109.2,109.2,109.19,109.19,22518.0,84.5112,84.5112,84.5034,84.5034,22518.0
2021-02-22 13:45:00,109.19,109.2,109.19,109.19,14221.0,84.5034,84.5112,84.5034,84.5034,14221.0
2021-02-22 13:50:00,109.19,109.2,109.19,109.19,22003.0,84.5034,84.5112,84.5034,84.5034,22003.0
2021-02-22 13:55:00,109.19,109.2,109.19,109.19,9891.0,84.5034,84.5112,84.5034,84.5034,9891.0
2021-02-22 14:00:00,109.19,109.2,109.19,109.19,61535.0,84.5034,84.5112,84.5034,84.5034,61535.0
2021-02-22 14:05:00,109.19,109.2,109.18,109.18,44715.0,84.5034,84.5112,84.4957,84.4957,44715.0
2021-02-22 14:10:00,109.18,109.19,109.17,109.17,53716.0,84.4957,84.5034,84.4879,84.4879,53716.0
2021-02-22 14:15:00,109.17,109.19,109.17,109.18,20484.0,84.4879,84.5034,84.4879,84.4957,20484.0
2021-02-22 14:20:00,109.18,109.19,109.18,109.19,33918.0,84.4957,84.5034,84.4957,84.5034,33918.0
2021-02-22 14:25:00,109.18,109.18,109.17,109.18,15200.0,84.4957,84.4957,84.4879,84.4957,15200.0
2021-02-22 14:30:00,109.18,109.18,109.17,109.17,10107.0,84.4957,84.4957,84.4879,84.4879,10107.0
2021-02-22 14:35:00,109.17,109.18,109.17,109.17,6171.0,84.4879,84.4957,84.4879,84.4879,6171.0
2021-02-22 14:40:00,109.17,109.18,109.17,109.18,7695.0,84.4879,84.4957,84.4879,84.4957,7695.0
2021-02-22 14:45:00,109.17,109.18,109.15,109.15,48219.0,84.4879,84.4957,84.4725,84.4725,48219.0
2021-02-22 14:50:00,109.16,109.16,109.14,109.14,47135.0,84.4802,84.4802,84.4647,84.4647,47135.0
2021-02-22 14:55:00,109.14,109.15,109.14,109.14,13909.0,84.4647,84.4725,84.4647,84.4647,13909.0
2021-02-22 15:00:00,109.14,109.15,109.13,109.15,117286.0,84.4647,84.4725,84.457,84.4725,117286.0
2021-02-22 15:05:00,109.15,109.15,109.11,109.12,197315.0,84.4725,84.4725,84.4415,84.4492,197315.0
2021-02-22 15:10:00,109.11,109.13,109.1,109.11,160232.0,84.4415,84.457,84.4338,84.4415,160232.0
2021-02-22 15:15:00,109.11,109.11,109.09,109.09,77800.0,84.4415,84.4415,84.426,84.426,77800.0
2021-02-22 15:20:00,109.09,109.11,109.08,109.09,161069.0,84.426,84.4415,84.4183,84.426,161069.0
2021-02-22 15:25:00,109.09,109.1,109.04,109.05,99667.0,84.426,84.4338,84.3873,84.3951,99667.0
2021-02-22 15:30:00,109.05,109.08,109.03,109.03,1746748.0,84.3951,84.4183,84.3796,84.3796,1746748.0
2021-02-22 15:35:00,109.04,109.04,109.0,109.03,408933.0,84.3873,84.3873,84.3564,84.3796,408933.0
2021-02-22 15:40:00,109.03,109.03,109.01,109.01,144171.0,84.3796,84.3796,84.3641,84.3641,144171.0
2021-02-22 15:45:00,109.02,109.04,109.01,109.04,204004.0,84.3719,84.3873,84.3641,84.3873,204004.0
2021-02-22 15:50:00,109.03,109.04,108.99,108.99,209638.0,84.3796,84.3873,84.3486,84.3486,209638.0
2021-02-22 15:55:00,108.99,109.01,108.93,108.96,1198914.0,84.3486,84.3641,84.3022,84.3254,1198914.0
2021-02-23 09:30:00,108.87,108.88,108.81,108.81,207994.0,84.2558,84.2635,84.2093,84.2093,207994.0
2021-02-23 09:35:00,108.8,108.81,108.78,108.78,442927.0,84.2016,84.2093,84.1861,84.1861,442927.0
2021-02-23 09:40:00,108.78,108.78,108.71,108.71,1772808.0,84.1861,84.1861,84.1319,84.1319,1772808.0
2021-02-23 09:45:00,108.71,108.72,108.68,108.68,467585.0,84.1319,84.1397,84.1087,84.1087,467585.0
2021-02-23 09:50:00,108.68,108.73,108.66,108.73,591063.0,84.1087,84.1474,84.0933,84.1474,591063.0
2021-02-23 09:55:00,108.72,108.8,108.72,108.8,406773.0,84.1397,84.2016,84.1397,84.2016,406773.0
2021-02-23 10:00:00,108.79,108.87,108.79,108.87,207360.0,84.1939,84.2558,84.1939,84.2558,207360.0
2021-02-23 10:05:00,108.86,108.94,108.84,108.94,107794.0,84.248,84.3099,84.2326,84.3099,107794.0
2021-02-23 10:10:00,108.94,108.96,108.91,108.91,119502.0,84.3099,84.3254,84.2867,84.2867,119502.0
2021-02-23 10:15:00,108.91,108.91,108.86,108.89,633303.0,84.2867,84.2867,84.248,84.2713,633303.0
2021-02-23 10:20:00,108.89,108.89,108.84,108.87,713574.0,84.2713,84.2713,84.2326,84.2558,713574.0
2021-02-23 10:25:00,108.87,108.89,108.86,108.88,273747.0,84.2558,84.2713,84.248,84.2635,273747.0
2021-02-23 10:30:00,108.88,108.89,108.86,108.89,451004.0,84.2635,84.2713,84.248,84.2713,451004.0
2021-02-23 10:35:00,108.89,108.9,108.87,108.9,272477.0,84.2713,84.279,84.2558,84.279,272477.0
2021-02-23 10:40:00,108.9,108.95,108.89,108.94,129093.0,84.279,84.3177,84.2713,84.3099,129093.0
2021-02-23 10:45:00,108.93,108.99,108.93,108.99,85999.0,84.3022,84.3486,84.3022,84.3486,85999.0
2021-02-23 10:50:00,108.98,108.99,108.95,108.99,313238.0,84.3409,84.3486,84.3177,84.3486,313238.0
2021-02-23 10:55:00,108.98,109.0,108.98,108.98,155321.0,84.3409,84.3564,84.3409,84.3409,155321.0
2021-02-23 11:00:00,108.98,109.01,108.97,109.01,125208.0,84.3409,84.3641,84.3332,84.3641,125208.0
2021-02-23 11:05:00,109.01,109.01,108.99,109.0,30168.0,84.3641,84.3641,84.3486,84.3564,30168.0
2021-02-23 11:10:00,109.0,109.01,108.98,109.01,104463.0,84.3564,84.3641,84.3409,84.3641,104463.0
2021-02-23 11:15:00,109.01,109.02,108.98,108.98,51436.0,84.3641,84.3719,84.3409,84.3409,51436.0
2021-02-23 11:20:00,108.97,108.98,108.95,108.97,51967.0,84.3332,84.3409,84.3177,84.3332,51967.0
2021-02-23 11:25:00,108.96,108.98,108.94,108.97,30620.0,84.3254,84.3409,84.3099,84.3332,30620.0
2021-02-23 11:30:00,108.98,109.03,108.97,109.03,59269.0,84.3409,84.3796,84.3332,84.3796,59269.0
2021-02-23 11:35:00,109.03,109.04,109.0,109.0,64152.0,84.3796,84.3873,84.3564,84.3564,64152.0
2021-02-23 11:40:00,109.01,109.01,108.96,108.97,73449.0,84.3641,84.3641,84.3254,84.3332,73449.0
2021-02-23 11:45:00,108.97,108.98,108.95,108.96,43228.0,84.3332,84.3409,84.3177,84.3254,43228.0
2021-02-23 11:50:00,108.96,108.99,108.94,108.99,190785.0,84.3254,84.3486,84.3099,84.3486,190785.0
2021-02-23 11:55:00,108.99,108.99,108.97,108.99,122865.0,84.3486,84.3486,84.3332,84.3486,122865.0
2021-02-23 12:00:00,108.99,108.99,108.94,108.96,141261.0,84.3486,84.3486,84.3099,84.3254,141261.0
2021-02-23 12:05:00,108.95,108.97,108.93,108.95,148228.0,84.3177,84.3332,84.3022,84.3177,148228.0
2021-02-23 12:10:00,108.95,108.95,108.93,108.94,857143.0,84.3177,84.3177,84.3022,84.3099,857143.0
2021-02-23 12:15:00,108.94,108.96,108.92,108.95,271347.0,84.3099,84.3254,84.2945,84.3177,271347.0
2021-02-23 12:20:00,108.95,108.96,108.93,108.95,225416.0,84.3177,84.3254,84.3022,84.3177,225416.0
2021-02-23 12:25:00,108.95,109.0,108.95,109.0,56450.0,84.3177,84.3564,84.3177,84.3564,56450.0
2021-02-23 12:30:00,109.0,109.02,108.99,109.01,49552.0,84.3564,84.3719,84.3486,84.3641,49552.0
2021-02-23 12:35:00,109.0,109.0,108.95,108.97,145241.0,84.3564,84.3564,84.3177,84.3332,145241.0
2021-02-23 12:40:00,108.97,108.97,108.95,108.95,84489.0,84.3332,84.3332,84.3177,84.3177,84489.0
2021-02-23 12:45:00,108.96,108.97,108.94,108.94,29714.0,84.3254,84.3332,84.3099,84.3099,29714.0
2021-02-23 12:50:00,108.94,108.98,108.91,108.98,36931.0,84.3099,84.3409,84.2867,84.3409,36931.0
2021-02-23 12:55:00,108.98,108.98,108.92,108.95,85053.0,84.3409,84.3409,84.2945,84.3177,85053.0
2021-02-23 13:00:00,108.95,109.01,108.93,108.99,92058.0,84.3177,84.3641,84.3022,84.3486,92058.0
2021-02-23 13:05:00,108.99,109.0,108.99,109.0,23048.0,84.3486,84.3564,84.3486,84.3564,23048.0
2021-02-23 13:10:00,109.0,109.05,109.0,109.04,70675.0,84.3564,84.3951,84.3564,84.3873,70675.0
2021-02-23 13:15:00,109.05,109.07,109.03,109.06,106171.0,84.3951,84.4106,84.3796,84.4028,106171.0
2021-02-23 13:20:00,109.06,109.08,109.04,109.08,95624.0,84.4028,84.4183,84.3873,84.4183,95624.0
2021-02-23 13:25:00,109.08,109.1,109.07,109.09,84692.0,84.4183,84.4338,84.4106,84.426,84692.0
2021-02-23 13:30:00,109.09,109.1,109.08,109.09,68373.0,84.426,84.4338,84.4183,84.426,68373.0
2021-02-23 13:35:00,109.09,109.1,109.06,109.09,29600.0,84.426,84.4338,84.4028,84.426,29600.0
2021-02-23 13:40:00,109.1,109.1,109.07,109.08,63078.0,84.4338,84.4338,84.4106,84.4183,63078.0
2021-02-23 13:45:00,109.08,109.09,109.06,109.07,20938.0,84.4183,84.426,84.4028,84.4106,20938.0
2021-02-23 13:50:00,109.07,109.08,109.07,109.08,145082.0,84.4106,84.4183,84.4106,84.4183,145082.0
2021-02-23 13:55:00,109.08,109.08,109.07,109.08,233477.0,84.4183,84.4183,84.4106,84.4183,233477.0
2021-02-23 14:00:00,109.07,109.1,109.07,109.09,83895.0,84.4106,84.4338,84.4106,84.426,83895.0
2021-02-23 14:05:00,109.09,109.12,109.08,109.11,102307.0,84.426,84.4492,84.4183,84.4415,102307.0
2021-02-23 14:10:00,109.12,109.12,109.11,109.12,21643.0,84.4492,84.4492,84.4415,84.4492,21643.0
2021-02-23 14:15:00,109.12,109.12,109.11,109.12,13759.0,84.4492,84.4492,84.4415,84.4492,13759.0
2021-02-23 14:20:00,109.11,109.12,109.11,109.12,22278.0,84.4415,84.4492,84.4415,84.4492,22278.0
2021-02-23 14:25:00,109.11,109.12,109.11,109.12,9979.0,84.4415,84.4492,84.4415,84.4492,9979.0
2021-02-23 14:30:00,109.12,109.12,109.09,109.09,73237.0,84.4492,84.4492,84.426,84.426,73237.0
2021-02-23 14:35:00,109.09,109.11,109.09,109.09,76936.0,84.426,84.4415,84.426,84.426,76936.0
2021-02-23 14:40:00,109.09,109.14,109.09,109.13,20945.0,84.426,84.4647,84.426,84.457,20945.0
2021-02-23 14:45:00,109.14,109.16,109.13,109.16,60809.0,84.4647,84.4802,84.457,84.4802,60809.0
2021-02-23 14:50:00,109.16,109.21,109.15,109.2,112693.0,84.4802,84.5189,84.4725,84.5112,112693.0
2021-02-23 14:55:00,109.2,109.21,109.18,109.19,185968.0,84.5112,84.5189,84.4957,84.5034,185968.0
2021-02-23 15:00:00,109.19,109.2,109.19,109.19,62175.0,84.5034,84.5112,84.5034,84.5034,62175.0
2021-02-23 15:05:00,109.19,109.2,109.19,109.19,162009.0,84.5034,84.5112,84.5034,84.5034,162009.0
2021-02-23 15:10:00,109.19,109.24,109.19,109.23,192885.0,84.5034,84.5421,84.5034,84.5344,192885.0
2021-02-23 15:15:00,109.23,109.24,109.23,109.23,34853.0,84.5344,84.5421,84.5344,84.5344,34853.0
2021-02-23 15:20:00,109.23,109.3,109.23,109.29,88599.0,84.5344,84.5886,84.5344,84.5808,88599.0
2021-02-23 15:25:00,109.29,109.33,109.28,109.32,70060.0,84.5808,84.6118,84.5731,84.604,70060.0
2021-02-23 15:30:00,109.32,109.33,109.28,109.3,43867.0,84.604,84.6118,84.5731,84.5886,43867.0
2021-02-23 15:35:00,109.29,109.3,109.28,109.28,25330.0,84.5808,84.5886,84.5731,84.5731,25330.0
2021-02-23 15:40:00,109.29,109.3,109.27,109.27,58050.0,84.5808,84.5886,84.5653,84.5653,58050.0
2021-02-23 15:45:00,109.28,109.3,109.27,109.29,130825.0,84.5731,84.5886,84.5653,84.5808,130825.0
2021-02-23 15:50:00,109.28,109.29,109.28,109.28,100975.0,84.5731,84.5808,84.5731,84.5731,100975.0
2021-02-23 15:55:00,109.29,109.3,109.28,109.29,215571.0,84.5808,84.5886,84.5731,84.5808,215571.0
2021-02-24 09:30:00,109.08,109.13,109.07,109.12,97461.0,84.4183,84.457,84.4106,84.4492,97461.0
2021-02-24 09:35:00,109.11,109.12,109.0,109.04,239396.0,84.4415,84.4492,84.3564,84.3873,239396.0
2021-02-24 09:40:00,109.04,109.07,109.01,109.04,129602.0,84.3873,84.4106,84.3641,84.3873,129602.0
2021-02-24 09:45:00,109.04,109.12,109.03,109.1,202985.0,84.3873,84.4492,84.3796,84.4338,202985.0
2021-02-24 09:50:00,109.1,109.11,109.07,109.08,183360.0,84.4338,84.4415,84.4106,84.4183,183360.0
2021-02-24 09:55:00,109.09,109.1,109.08,109.08,87511.0,84.426,84.4338,84.4183,84.4183,87511.0
2021-02-24 10:00:00,109.08,109.1,109.03,109.04,159372.0,84.4183,84.4338,84.3796,84.3873,159372.0
2021-02-24 10:05:00,109.04,109.07,109.03,109.04,69104.0,84.3873,84.4106,84.3796,84.3873,69104.0
2021-02-24 10:10:00,109.04,109.05,109.02,109.05,56916.0,84.3873,84.3951,84.3719,84.3951,56916.0
2021-02-24 10:15:00,109.05,109.12,109.04,109.12,57330.0,84.3951,84.4492,84.3873,84.4492,57330.0
2021-02-24 10:20:00,109.11,109.16,109.09,109.16,98633.0,84.4415,84.4802,84.426,84.4802,98633.0
2021-02-24 10:25:00,109.16,109.17,109.14,109.17,85231.0,84.4802,84.4879,84.4647,84.4879,85231.0
2021-02-24 10:30:00,109.17,109.2,109.07,109.19,143566.0,84.4879,84.5112,84.4106,84.5034,143566.0
2021-02-24 10:35:00,109.19,109.2,109.15,109.17,209455.0,84.5034,84.5112,84.4725,84.4879,209455.0
2021-02-24 10:40:00,109.16,109.16,109.11,109.12,83673.0,84.4802,84.4802,84.4415,84.4492,83673.0
2021-02-24 10:45:00,109.12,109.12,109.09,109.11,15076.0,84.4492,84.4492,84.426,84.4415,15076.0
2021-02-24 10:50:00,109.11,109.12,109.09,109.12,14604.0,84.4415,84.4492,84.426,84.4492,14604.0
2021-02-24 10:55:00,109.12,109.17,109.12,109.15,32283.0,84.4492,84.4879,84.4492,84.4725,32283.0
2021-02-24 11:00:00,109.16,109.18,109.15,109.17,14053.0,84.4802,84.4957,84.4725,84.4879,14053.0
2021-02-24 11:05:00,109.18,109.19,109.14,109.15,26609.0,84.4957,84.5034,84.4647,84.4725,26609.0
2021-02-24 11:10:00,109.16,109.17,109.14,109.17,74855.0,84.4802,84.4879,84.4647,84.4879,74855.0
2021-02-24 11:15:00,109.17,109.2,109.16,109.2,38378.0,84.4879,84.5112,84.4802,84.5112,38378.0
2021-02-24 11:20:00,109.19,109.21,109.19,109.2,35573.0,84.5034,84.5189,84.5034,84.5112,35573.0
2021-02-24 11:25:00,109.21,109.22,109.18,109.2,110676.0,84.5189,84.5266,84.4957,84.5112,110676.0
2021-02-24 11:30:00,109.2,109.21,109.18,109.2,39949.0,84.5112,84.5189,84.4957,84.5112,39949.0
2021-02-24 11:35:00,109.2,109.22,109.19,109.21,26935.0,84.5112,84.5266,84.5034,84.5189,26935.0
2021-02-24 11:40:00,109.21,109.21,109.18,109.19,11401.0,84.5189,84.5189,84.4957,84.5034,11401.0
2021-02-24 11:45:00,109.19,109.2,109.18,109.2,25820.0,84.5034,84.5112,84.4957,84.5112,25820.0
2021-02-24 11:50:00,109.2,109.24,109.2,109.23,90573.0,84.5112,84.5421,84.5112,84.5344,90573.0
2021-02-24 11:55:00,109.23,109.25,109.23,109.24,33123.0,84.5344,84.5499,84.5344,84.5421,33123.0
2021-02-24 12:00:00,109.24,109.25,109.23,109.25,76068.0,84.5421,84.5499,84.5344,84.5499,76068.0
2021-02-24 12:05:00,109.25,109.25,109.24,109.24,46077.0,84.5499,84.5499,84.5421,84.5421,46077.0
2021-02-24 12:10:00,109.24,109.25,109.24,109.25,3100.0,84.5421,84.5499,84.5421,84.5499,3100.0
2021-02-24 12:15:00,109.24,109.25,109.24,109.25,27513.0,84.5421,84.5499,84.5421,84.5499,27513.0
2021-02-24 12:20:00,109.25,109.26,109.25,109.26,48001.0,84.5499,84.5576,84.5499,84.5576,48001.0
2021-02-24 12:25:00,109.26,109.27,109.25,109.27,17345.0,84.5576,84.5653,84.5499,84.5653,17345.0
2021-02-24 12:30:00,109.27,109.29,109.26,109.29,83725.0,84.5653,84.5808,84.5576,84.5808,83725.0
2021-02-24 12:35:00,109.28,109.29,109.28,109.28,28370.0,84.5731,84.5808,84.5731,84.5731,28370.0
2021-02-24 12:40:00,109.29,109.33,109.28,109.31,174585.0,84.5808,84.6118,84.5731,84.5963,174585.0
2021-02-24 12:45:00,109.32,109.32,109.3,109.32,33996.0,84.604,84.604,84.5886,84.604,33996.0
2021-02-24 12:50:00,109.32,109.33,109.3,109.3,139734.0,84.604,84.6118,84.5886,84.5886,139734.0
2021-02-24 12:55:00,109.29,109.29,109.28,109.28,75331.0,84.5808,84.5808,84.5731,84.5731,75331.0
2021-02-24 13:00:00,109.28,109.28,109.25,109.25,116076.0,84.5731,84.5731,84.5499,84.5499,116076.0
2021-02-24 13:05:00,109.25,109.27,109.24,109.27,103454.0,84.5499,84.5653,84.5421,84.5653,103454.0
2021-02-24 13:10:00,109.27,109.28,109.26,109.28,27999.0,84.5653,84.5731,84.5576,84.5731,27999.0
2021-02-24 13:15:00,109.28,109.28,109.25,109.25,54651.0,84.5731,84.5731,84.5499,84.5499,54651.0
2021-02-24 13:20:00,109.25,109.25,109.22,109.23,88933.0,84.5499,84.5499,84.5266,84.5344,88933.0
2021-02-24 13:25:00,109.23,109.26,109.22,109.25,44030.0,84.5344,84.5576,84.5266,84.5499,44030.0
2021-02-24 13:30:00,109.25,109.28,109.25,109.28,18556.0,84.5499,84.5731,84.5499,84.5731,18556.0
2021-02-24 13:35:00,109.28,109.3,109.27,109.29,46763.0,84.5731,84.5886,84.5653,84.5808,46763.0
2021-02-24 13:40:00,109.29,109.29,109.26,109.28,145584.0,84.5808,84.5808,84.5576,84.5731,145584.0
2021-02-24 13:45:00,109.28,109.29,109.27,109.28,66334.0,84.5731,84.5808,84.5653,84.5731,66334.0
2021-02-24 13:50:00,109.28,109.31,109.27,109.31,105558.0,84.5731,84.5963,84.5653,84.5963,105558.0
2021-02-24 13:55:00,109.3,109.3,109.29,109.3,5751.0,84.5886,84.5886,84.5808,84.5886,5751.0
2021-02-24 14:00:00,109.29,109.3,109.29,109.29,20009.0,84.5808,84.5886,84.5808,84.5808,20009.0
2021-02-24 14:05:00,109.29,109.3,109.27,109.28,75494.0,84.5808,84.5886,84.5653,84.5731,75494.0
2021-02-24 14:10:00,109.28,109.28,109.27,109.27,26842.0,84.5731,84.5731,84.5653,84.5653,26842.0
2021-02-24 14:15:00,109.28,109.28,109.26,109.27,89481.0,84.5731,84.5731,84.5576,84.5653,89481.0
2021-02-24 14:20:00,109.27,109.28,109.25,109.26,93821.0,84.5653,84.5731,84.5499,84.5576,93821.0
2021-02-24 14:25:00,109.25,109.26,109.25,109.25,16931.0,84.5499,84.5576,84.5499,84.5499,16931.0
2021-02-24 14:30:00,109.26,109.27,109.25,109.26,24711.0,84.5576,84.5653,84.5499,84.5576,24711.0
2021-02-24 14:35:00,109.26,109.26,109.25,109.25,11124.0,84.5576,84.5576,84.5499,84.5499,11124.0
2021-02-24 14:40:00,109.26,109.26,109.25,109.25,7402.0,84.5576,84.5576,84.5499,84.5499,7402.0
2021-02-24 14:45:00,109.26,109.26,109.24,109.24,40034.0,84.5576,84.5576,84.5421,84.5421,40034.0
2021-02-24 14:50:00,109.24,109.25,109.23,109.24,48819.0,84.5421,84.5499,84.5344,84.5421,48819.0
2021-02-24 14:55:00,109.24,109.25,109.24,109.25,4730.0,84.5421,84.5499,84.5421,84.5499,4730.0
2021-02-24 15:00:00,109.25,109.27,109.24,109.26,57041.0,84.5499,84.5653,84.5421,84.5576,57041.0
2021-02-24 15:05:00,109.26,109.27,109.25,109.27,19620.0,84.5576,84.5653,84.5499,84.5653,19620.0
2021-02-24 15:10:00,109.27,109.28,109.26,109.28,29834.0,84.5653,84.5731,84.5576,84.5731,29834.0
2021-02-24 15:15:00,109.29,109.3,109.28,109.29,28928.0,84.5808,84.5886,84.5731,84.5808,28928.0
2021-02-24 15:20:00,109.28,109.29,109.28,109.29,11898.0,84.5731,84.5808,84.5731,84.5808,11898.0
2021-02-24 15:25:00,109.28,109.31,109.28,109.31,19810.0,84.5731,84.5963,84.5731,84.5963,19810.0
2021-02-24 15:30:00,109.3,109.32,109.3,109.32,16621.0,84.5886,84.604,84.5886,84.604,16621.0
2021-02-24 15:35:00,109.32,109.32,109.31,109.31,6353.0,84.604,84.604,84.5963,84.5963,6353.0
2021-02-24 15:40:00,109.31,109.32,109.3,109.31,72055.0,84.5963,84.604,84.5886,84.5963,72055.0
2021-02-24 15:45:00,109.3,109.31,109.3,109.3,50439.0,84.5886,84.5963,84.5886,84.5886,50439.0
2021-02-24 15:50:00,109.3,109.31,109.28,109.29,152253.0,84.5886,84.5963,84.5731,84.5808,152253.0
2021-02-24 15:55:00,109.3,109.33,109.29,109.32,182732.0,84.5886,84.6118,84.5808,84.604,182732.0
2021-02-25 09:30:00,109.12,109.16,109.1,109.16,94227.0,84.4492,84.4802,84.4338,84.4802,94227.0
2021-02-25 09:35:00,109.16,109.2,109.16,109.17,118118.0,84.4802,84.5112,84.4802,84.4879,118118.0
2021-02-25 09:40:00,109.17,109.2,109.17,109.19,68634.0,84.4879,84.5112,84.4879,84.5034,68634.0
2021-02-25 09:45:00,109.19,109.2,109.13,109.13,103569.0,84.5034,84.5112,84.457,84.457,103569.0
2021-02-25 09:50:00,109.13,109.13,109.08,109.08,63498.0,84.457,84.457,84.4183,84.4183,63498.0
2021-02-25 09:55:00,109.08,109.08,109.03,109.05,122933.0,84.4183,84.4183,84.3796,84.3951,122933.0
2021-02-25 10:00:00,109.05,109.05,109.01,109.02,33188.0,84.3951,84.3951,84.3641,84.3719,33188.0
2021-02-25 10:05:00,109.02,109.02,108.98,108.98,54217.0,84.3719,84.3719,84.3409,84.3409,54217.0
2021-02-25 10:10:00,108.98,109.03,108.98,109.01,190300.0,84.3409,84.3796,84.3409,84.3641,190300.0
2021-02-25 10:15:00,109.01,109.01,108.99,109.01,27058.0,84.3641,84.3641,84.3486,84.3641,27058.0
2021-02-25 10:20:00,109.01,109.05,109.01,109.04,72229.0,84.3641,84.3951,84.3641,84.3873,72229.0
2021-02-25 10:25:00,109.04,109.04,108.97,108.98,207504.0,84.3873,84.3873,84.3332,84.3409,207504.0
2021-02-25 10:30:00,108.98,108.98,108.93,108.93,48803.0,84.3409,84.3409,84.3022,84.3022,48803.0
2021-02-25 10:35:00,108.93,108.93,108.81,108.84,151563.0,84.3022,84.3022,84.2093,84.2326,151563.0
2021-02-25 10:40:00,108.84,108.87,108.81,108.86,70732.0,84.2326,84.2558,84.2093,84.248,70732.0
2021-02-25 10:45:00,108.86,108.87,108.81,108.83,291218.0,84.248,84.2558,84.2093,84.2248,291218.0
2021-02-25 10:50:00,108.84,108.84,108.79,108.82,128401.0,84.2326,84.2326,84.1939,84.2171,128401.0
2021-02-25 10:55:00,108.81,108.85,108.8,108.84,65333.0,84.2093,84.2403,84.2016,84.2326,65333.0
2021-02-25 11:00:00,108.84,108.87,108.83,108.83,122930.0,84.2326,84.2558,84.2248,84.2248,122930.0
2021-02-25 11:05:00,108.84,108.88,108.83,108.87,90972.0,84.2326,84.2635,84.2248,84.2558,90972.0
2021-02-25 11:10:00,108.88,108.88,108.85,108.86,94788.0,84.2635,84.2635,84.2403,84.248,94788.0
2021-02-25 11:15:00,108.86,108.88,108.84,108.88,39650.0,84.248,84.2635,84.2326,84.2635,39650.0
2021-02-25 11:20:00,108.88,108.91,108.85,108.86,77667.0,84.2635,84.2867,84.2403,84.248,77667.0
2021-02-25 11:25:00,108.87,108.87,108.83,108.85,64729.0,84.2558,84.2558,84.2248,84.2403,64729.0
2021-02-25 11:30:00,108.85,108.86,108.8,108.83,104172.0,84.2403,84.248,84.2016,84.2248,104172.0
2021-02-25 11:35:00,108.82,108.84,108.79,108.8,125461.0,84.2171,84.2326,84.1939,84.2016,125461.0
2021-02-25 11:40:00,108.79,108.81,108.79,108.8,45995.0,84.1939,84.2093,84.1939,84.2016,45995.0
2021-02-25 11:45:00,108.79,108.8,108.77,108.77,82733.0,84.1939,84.2016,84.1784,84.1784,82733.0
2021-02-25 11:50:00,108.76,108.8,108.75,108.78,123558.0,84.1706,84.2016,84.1629,84.1861,123558.0
2021-02-25 11:55:00,108.78,108.81,108.77,108.81,276967.0,84.1861,84.2093,84.1784,84.2093,276967.0
2021-02-25 12:00:00,108.81,108.82,108.78,108.82,144135.0,84.2093,84.2171,84.1861,84.2171,144135.0
2021-02-25 12:05:00,108.8,108.83,108.79,108.82,75104.0,84.2016,84.2248,84.1939,84.2171,75104.0
2021-02-25 12:10:00,108.82,108.83,108.79,108.81,42838.0,84.2171,84.2248,84.1939,84.2093,42838.0
2021-02-25 12:15:00,108.81,108.84,108.8,108.81,217552.0,84.2093,84.2326,84.2016,84.2093,217552.0
2021-02-25 12:20:00,108.81,108.82,108.78,108.79,94374.0,84.2093,84.2171,84.1861,84.1939,94374.0
2021-02-25 12:25:00,108.79,108.79,108.74,108.76,111613.0,84.1939,84.1939,84.1552,84.1706,111613.0
2021-02-25 12:30:00,108.75,108.75,108.71,108.72,77712.0,84.1629,84.1629,84.1319,84.1397,77712.0
2021-02-25 12:35:00,108.72,108.73,108.7,108.73,234321.0,84.1397,84.1474,84.1242,84.1474,234321.0
2021-02-25 12:40:00,108.73,108.75,108.72,108.74,377847.0,84.1474,84.1629,84.1397,84.1552,377847.0
2021-02-25 12:45:00,108.75,108.77,108.73,108.76,50599.0,84.1629,84.1784,84.1474,84.1706,50599.0
2021-02-25 12:50:00,108.75,108.76,108.68,108.69,57799.0,84.1629,84.1706,84.1087,84.1165,57799.0
2021-02-25 12:55:00,108.69,108.7,108.61,108.61,139280.0,84.1165,84.1242,84.0546,84.0546,139280.0
2021-02-25 13:00:00,108.61,108.62,108.46,108.53,299524.0,84.0546,84.0623,83.9385,83.9926,299524.0
2021-02-25 13:05:00,108.54,108.61,108.51,108.57,242206.0,84.0004,84.0546,83.9772,84.0236,242206.0
2021-02-25 13:10:00,108.57,108.58,108.53,108.58,37300.0,84.0236,84.0313,83.9926,84.0313,37300.0
2021-02-25 13:15:00,108.57,108.63,108.55,108.63,173696.0,84.0236,84.07,84.0081,84.07,173696.0
2021-02-25 13:20:00,108.64,108.66,108.61,108.63,85997.0,84.0778,84.0933,84.0546,84.07,85997.0
2021-02-25 13:25:00,108.64,108.65,108.59,108.59,425174.0,84.0778,84.0855,84.0391,84.0391,425174.0
2021-02-25 13:30:00,108.59,108.65,108.57,108.64,71979.0,84.0391,84.0855,84.0236,84.0778,71979.0
2021-02-25 13:35:00,108.64,108.66,108.6,108.66,54235.0,84.0778,84.0933,84.0468,84.0933,54235.0
2021-02-25 13:40:00,108.66,108.71,108.65,108.69,60720.0,84.0933,84.1319,84.0855,84.1165,60720.0
2021-02-25 13:45:00,108.68,108.69,108.65,108.68,63286.0,84.1087,84.1165,84.0855,84.1087,63286.0
2021-02-25 13:50:00,108.67,108.67,108.64,108.65,144570.0,84.101,84.101,84.0778,84.0855,144570.0
2021-02-25 13:55:00,108.65,108.68,108.64,108.68,62610.0,84.0855,84.1087,84.0778,84.1087,62610.0
2021-02-25 14:00:00,108.68,108.76,108.65,108.76,620830.0,84.1087,84.1706,84.0855,84.1706,620830.0
2021-02-25 14:05:00,108.75,108.79,108.75,108.78,71963.0,84.1629,84.1939,84.1629,84.1861,71963.0
2021-02-25 14:10:00,108.78,108.81,108.78,108.79,107565.0,84.1861,84.2093,84.1861,84.1939,107565.0
2021-02-25 14:15:00,108.79,108.82,108.78,108.81,70718.0,84.1939,84.2171,84.1861,84.2093,70718.0
2021-02-25 14:20:00,108.81,108.85,108.8,108.84,60714.0,84.2093,84.2403,84.2016,84.2326,60714.0
2021-02-25 14:25:00,108.84,108.84,108.82,108.82,30264.0,84.2326,84.2326,84.2171,84.2171,30264.0
2021-02-25 14:30:00,108.81,108.81,108.73,108.73,155897.0,84.2093,84.2093,84.1474,84.1474,155897.0
2021-02-25 14:35:00,108.73,108.74,108.67,108.68,89964.0,84.1474,84.1552,84.101,84.1087,89964.0
2021-02-25 14:40:00,108.67,108.7,108.65,108.65,204181.0,84.101,84.1242,84.0855,84.0855,204181.0
2021-02-25 14:45:00,108.65,108.66,108.61,108.65,150393.0,84.0855,84.0933,84.0546,84.0855,150393.0
2021-02-25 14:50:00,108.65,108.68,108.62,108.62,87808.0,84.0855,84.1087,84.0623,84.0623,87808.0
2021-02-25 14:55:00,108.63,108.66,108.61,108.63,364264.0,84.07,84.0933,84.0546,84.07,364264.0
2021-02-25 15:00:00,108.62,108.63,108.59,108.61,187641.0,84.0623,84.07,84.0391,84.0546,187641.0
2021-02-25 15:05:00,108.6,108.6,108.51,108.52,78787.0,84.0468,84.0468,83.9772,83.9849,78787.0
2021-02-25 15:10:00,108.52,108.55,108.51,108.52,334403.0,83.9849,84.0081,83.9772,83.9849,334403.0
2021-02-25 15:15:00,108.51,108.52,108.44,108.44,155727.0,83.9772,83.9849,83.923,83.923,155727.0
2021-02-25 15:20:00,108.45,108.47,108.34,108.34,275481.0,83.9307,83.9462,83.8456,83.8456,275481.0
2021-02-25 15:25:00,108.35,108.42,108.35,108.4,154393.0,83.8533,83.9075,83.8533,83.892,154393.0
2021-02-25 15:30:00,108.4,108.44,108.33,108.33,92668.0,83.892,83.923,83.8379,83.8379,92668.0
2021-02-25 15:35:00,108.33,108.33,108.22,108.33,376015.0,83.8379,83.8379,83.7527,83.8379,376015.0
2021-02-25 15:40:00,108.33,108.42,108.32,108.41,521090.0,83.8379,83.9075,83.8301,83.8998,521090.0
2021-02-25 15:45:00,108.42,108.5,108.41,108.48,111108.0,83.9075,83.9694,83.8998,83.9539,111108.0
2021-02-25 15:50:00,108.48,108.49,108.44,108.47,399859.0,83.9539,83.9617,83.923,83.9462,399859.0
2021-02-25 15:55:00,108.47,108.47,108.35,108.38,1048303.0,83.9462,83.9462,83.8533,83.8766,1048303.0
2021-02-26 09:30:00,108.53,108.62,108.53,108.58,412595.0,83.9926,84.0623,83.9926,84.0313,412595.0
2021-02-26 09:35:00,108.58,108.59,108.55,108.56,90431.0,84.0313,84.0391,84.0081,84.0159,90431.0
2021-02-26 09:40:00,108.56,108.64,108.56,108.64,298891.0,84.0159,84.0778,84.0159,84.0778,298891.0
2021-02-26 09:45:00,108.64,108.7,108.61,108.63,111229.0,84.0778,84.1242,84.0546,84.07,111229.0
2021-02-26 09:50:00,108.62,108.62,108.53,108.55,162633.0,84.0623,84.0623,83.9926,84.0081,162633.0
2021-02-26 09:55:00,108.54,108.54,108.49,108.51,129966.0,84.0004,84.0004,83.9617,83.9772,129966.0
2021-02-26 10:00:00,108.5,108.5,108.39,108.43,153488.0,83.9694,83.9694,83.8843,83.9153,153488.0
2021-02-26 10:05:00,108.43,108.45,108.34,108.34,165407.0,83.9153,83.9307,83.8456,83.8456,165407.0
2021-02-26 10:10:00,108.33,108.37,108.31,108.35,133219.0,83.8379,83.8688,83.8224,83.8533,133219.0
2021-02-26 10:15:00,108.35,108.36,108.31,108.33,116196.0,83.8533,83.8611,83.8224,83.8379,116196.0
2021-02-26 10:20:00,108.32,108.32,108.23,108.25,67973.0,83.8301,83.8301,83.7605,83.7759,67973.0
2021-02-26 10:25:00,108.25,108.27,108.09,108.1,205726.0,83.7759,83.7914,83.6521,83.6599,205726.0
2021-02-26 10:30:00,108.11,108.25,108.11,108.22,294835.0,83.6676,83.7759,83.6676,83.7527,294835.0
2021-02-26 10:35:00,108.23,108.48,108.22,108.47,153928.0,83.7605,83.9539,83.7527,83.9462,153928.0
2021-02-26 10:40:00,108.47,108.5,108.44,108.49,118953.0,83.9462,83.9694,83.923,83.9617,118953.0
2021-02-26 10:45:00,108.5,108.57,108.5,108.56,169275.0,83.9694,84.0236,83.9694,84.0159,169275.0
2021-02-26 10:50:00,108.55,108.55,108.46,108.5,714961.0,84.0081,84.0081,83.9385,83.9694,714961.0
2021-02-26 10:55:00,108.5,108.5,108.42,108.45,390045.0,83.9694,83.9694,83.9075,83.9307,390045.0
2021-02-26 11:00:00,108.45,108.53,108.44,108.53,131338.0,83.9307,83.9926,83.923,83.9926,131338.0
2021-02-26 11:05:00,108.53,108.53,108.48,108.51,114670.0,83.9926,83.9926,83.9539,83.9772,114670.0
2021-02-26 11:10:00,108.51,108.51,108.44,108.45,58112.0,83.9772,83.9772,83.923,83.9307,58112.0
2021-02-26 11:15:00,108.45,108.47,108.41,108.41,102860.0,83.9307,83.9462,83.8998,83.8998,102860.0
2021-02-26 11:20:00,108.41,108.42,108.38,108.39,32231.0,83.8998,83.9075,83.8766,83.8843,32231.0
2021-02-26 11:25:00,108.39,108.42,108.38,108.39,81656.0,83.8843,83.9075,83.8766,83.8843,81656.0
2021-02-26 11:30:00,108.39,108.49,108.38,108.48,86764.0,83.8843,83.9617,83.8766,83.9539,86764.0
2021-02-26 11:35:00,108.48,108.54,108.47,108.54,171050.0,83.9539,84.0004,83.9462,84.0004,171050.0
2021-02-26 11:40:00,108.54,108.55,108.51,108.51,58769.0,84.0004,84.0081,83.9772,83.9772,58769.0
2021-02-26 11:45:00,108.52,108.53,108.48,108.49,141896.0,83.9849,83.9926,83.9539,83.9617,141896.0
2021-02-26 11:50:00,108.5,108.5,108.45,108.46,89119.0,83.9694,83.9694,83.9307,83.9385,89119.0
2021-02-26 11:55:00,108.45,108.47,108.43,108.45,109865.0,83.9307,83.9462,83.9153,83.9307,109865.0
2021-02-26 12:00:00,108.45,108.46,108.44,108.46,117342.0,83.9307,83.9385,83.923,83.9385,117342.0
2021-02-26 12:05:00,108.45,108.5,108.43,108.49,82104.0,83.9307,83.9694,83.9153,83.9617,82104.0
2021-02-26 12:10:00,108.49,108.61,108.48,108.59,232079.0,83.9617,84.0546,83.9539,84.0391,232079.0
2021-02-26 12:15:00,108.59,108.62,108.58,108.61,52895.0,84.0391,84.0623,84.0313,84.0546,52895.0
2021-02-26 12:20:00,108.61,108.62,108.57,108.58,17274.0,84.0546,84.0623,84.0236,84.0313,17274.0
2021-02-26 12:25:00,108.58,108.58,108.5,108.51,170667.0,84.0313,84.0313,83.9694,83.9772,170667.0
2021-02-26 12:30:00,108.52,108.53,108.51,108.53,58524.0,83.9849,83.9926,83.9772,83.9926,58524.0
2021-02-26 12:35:00,108.52,108.55,108.49,108.49,24860.0,83.9849,84.0081,83.9617,83.9617,24860.0
2021-02-26 12:40:00,108.5,108.51,108.49,108.5,85776.0,83.9694,83.9772,83.9617,83.9694,85776.0
2021-02-26 12:45:00,108.5,108.51,108.48,108.51,29392.0,83.9694,83.9772,83.9539,83.9772,29392.0
2021-02-26 12:50:00,108.51,108.54,108.49,108.52,77683.0,83.9772,84.0004,83.9617,83.9849,77683.0
2021-02-26 12:55:00,108.51,108.51,108.46,108.46,64076.0,83.9772,83.9772,83.9385,83.9385,64076.0
2021-02-26 13:00:00,108.46,108.46,108.4,108.42,83152.0,83.9385,83.9385,83.892,83.9075,83152.0
2021-02-26 13:05:00,108.41,108.46,108.4,108.46,47121.0,83.8998,83.9385,83.892,83.9385,47121.0
2021-02-26 13:10:00,108.46,108.46,108.43,108.44,58756.0,83.9385,83.9385,83.9153,83.923,58756.0
2021-02-26 13:15:00,108.44,108.46,108.43,108.44,55359.0,83.923,83.9385,83.9153,83.923,55359.0
2021-02-26 13:20:00,108.44,108.46,108.42,108.45,56418.0,83.923,83.9385,83.9075,83.9307,56418.0
2021-02-26 13:25:00,108.46,108.46,108.44,108.45,59633.0,83.9385,83.9385,83.923,83.9307,59633.0
2021-02-26 13:30:00,108.45,108.46,108.39,108.39,75903.0,83.9307,83.9385,83.8843,83.8843,75903.0
2021-02-26 13:35:00,108.39,108.39,108.33,108.34,55569.0,83.8843,83.8843,83.8379,83.8456,55569.0
2021-02-26 13:40:00,108.33,108.34,108.32,108.34,49827.0,83.8379,83.8456,83.8301,83.8456,49827.0
2021-02-26 13:45:00,108.34,108.37,108.27,108.28,98594.0,83.8456,83.8688,83.7914,83.7992,98594.0
2021-02-26 13:50:00,108.28,108.28,108.25,108.26,50111.0,83.7992,83.7992,83.7759,83.7837,50111.0
2021-02-26 13:55:00,108.26,108.33,108.25,108.3,102290.0,83.7837,83.8379,83.7759,83.8146,102290.0
2021-02-26 14:00:00,108.31,108.32,108.25,108.25,127806.0,83.8224,83.8301,83.7759,83.7759,127806.0
2021-02-26 14:05:00,108.26,108.28,108.23,108.24,106575.0,83.7837,83.7992,83.7605,83.7682,106575.0
2021-02-26 14:10:00,108.24,108.28,108.24,108.26,67880.0,83.7682,83.7992,83.7682,83.7837,67880.0
2021-02-26 14:15:00,108.26,108.28,108.2,108.2,57420.0,83.7837,83.7992,83.7373,83.7373,57420.0
2021-02-26 14:20:00,108.2,108.24,108.18,108.2,188674.0,83.7373,83.7682,83.7218,83.7373,188674.0
2021-02-26 14:25:00,108.2,108.22,108.19,108.2,277711.0,83.7373,83.7527,83.7295,83.7373,277711.0
2021-02-26 14:30:00,108.2,108.26,108.19,108.26,361876.0,83.7373,83.7837,83.7295,83.7837,361876.0
2021-02-26 14:35:00,108.26,108.27,108.24,108.26,168339.0,83.7837,83.7914,83.7682,83.7837,168339.0
2021-02-26 14:40:00,108.26,108.26,108.24,108.25,191190.0,83.7837,83.7837,83.7682,83.7759,191190.0
2021-02-26 14:45:00,108.25,108.32,108.25,108.32,69846.0,83.7759,83.8301,83.7759,83.8301,69846.0
2021-02-26 14:50:00,108.32,108.32,108.28,108.29,283190.0,83.8301,83.8301,83.7992,83.8069,283190.0
2021-02-26 14:55:00,108.29,108.3,108.25,108.26,86987.0,83.8069,83.8146,83.7759,83.7837,86987.0
2021-02-26 15:00:00,108.26,108.31,108.25,108.3,114079.0,83.7837,83.8224,83.7759,83.8146,114079.0
2021-02-26 15:05:00,108.3,108.31,108.27,108.31,205296.0,83.8146,83.8224,83.7914,83.8224,205296.0
2021-02-26 15:10:00,108.31,108.33,108.29,108.32,444405.0,83.8224,83.8379,83.8069,83.8301,444405.0
2021-02-26 15:15:00,108.33,108.39,108.32,108.39,140665.0,83.8379,83.8843,83.8301,83.8843,140665.0
2021-02-26 15:20:00,108.39,108.4,108.36,108.37,94102.0,83.8843,83.892,83.8611,83.8688,94102.0
2021-02-26 15:25:00,108.36,108.37,108.32,108.34,106774.0,83.8611,83.8688,83.8301,83.8456,106774.0
2021-02-26 15:30:00,108.33,108.34,108.29,108.29,169738.0,83.8379,83.8456,83.8069,83.8069,169738.0
2021-02-26 15:35:00,108.29,108.3,108.26,108.28,275460.0,83.8069,83.8146,83.7837,83.7992,275460.0
2021-02-26 15:40:00,108.28,108.34,108.27,108.32,109294.0,83.7992,83.8456,83.7914,83.8301,109294.0
2021-02-26 15:45:00,108.32,108.39,108.32,108.38,156788.0,83.8301,83.8843,83.8301,83.8766,156788.0
2021-02-26 15:50:00,108.38,108.38,108.31,108.31,182776.0,83.8766,83.8766,83.8224,83.8224,182776.0
2021-02-26 15:55:00,108.31,108.31,108.17,108.18,1401609.0,83.8224,83.8224,83.714,83.7218,1401609.0
2021-03-01 09:30:00,108.29,108.3,108.21,108.21,358027.0,84.1165,84.1243,84.0544,84.0544,358027.0
2021-03-01 09:35:00,108.22,108.22,108.16,108.19,165237.0,84.0622,84.0622,84.0156,84.0389,165237.0
2021-03-01 09:40:00,108.18,108.2,108.13,108.2,283551.0,84.0311,84.0466,83.9923,84.0466,283551.0
2021-03-01 09:45:00,108.2,108.28,108.2,108.27,740780.0,84.0466,84.1088,84.0466,84.101,740780.0
2021-03-01 09:50:00,108.27,108.3,108.24,108.28,217004.0,84.101,84.1243,84.0777,84.1088,217004.0
2021-03-01 09:55:00,108.29,108.35,108.29,108.34,109687.0,84.1165,84.1631,84.1165,84.1554,109687.0
2021-03-01 10:00:00,108.35,108.37,108.3,108.34,152206.0,84.1631,84.1787,84.1243,84.1554,152206.0
2021-03-01 10:05:00,108.34,108.42,108.34,108.38,662192.0,84.1554,84.2175,84.1554,84.1864,662192.0
2021-03-01 10:10:00,108.38,108.41,108.37,108.4,90094.0,84.1864,84.2097,84.1787,84.202,90094.0
2021-03-01 10:15:00,108.41,108.46,108.4,108.45,86487.0,84.2097,84.2486,84.202,84.2408,86487.0
2021-03-01 10:20:00,108.46,108.49,108.45,108.47,100111.0,84.2486,84.2719,84.2408,84.2564,100111.0
2021-03-01 10:25:00,108.47,108.47,108.43,108.45,89629.0,84.2564,84.2564,84.2253,84.2408,89629.0
2021-03-01 10:30:00,108.45,108.47,108.42,108.43,208246.0,84.2408,84.2564,84.2175,84.2253,208246.0
2021-03-01 10:35:00,108.43,108.44,108.41,108.44,295754.0,84.2253,84.2331,84.2097,84.2331,295754.0
2021-03-01 10:40:00,108.44,108.49,108.43,108.49,951042.0,84.2331,84.2719,84.2253,84.2719,951042.0
2021-03-01 10:45:00,108.5,108.63,108.47,108.63,208985.0,84.2797,84.3806,84.2564,84.3806,208985.0
2021-03-01 10:50:00,108.63,108.66,108.61,108.61,117534.0,84.3806,84.4039,84.3651,84.3651,117534.0
2021-03-01 10:55:00,108.61,108.66,108.59,108.66,186262.0,84.3651,84.4039,84.3496,84.4039,186262.0
2021-03-01 11:00:00,108.66,108.73,108.65,108.69,506522.0,84.4039,84.4583,84.3962,84.4272,506522.0
2021-03-01 11:05:00,108.68,108.71,108.66,108.69,75307.0,84.4195,84.4428,84.4039,84.4272,75307.0
2021-03-01 11:10:00,108.69,108.73,108.68,108.7,153511.0,84.4272,84.4583,84.4195,84.435,153511.0
2021-03-01 11:15:00,108.71,108.71,108.67,108.69,218897.0,84.4428,84.4428,84.4117,84.4272,218897.0
2021-03-01 11:20:00,108.69,108.71,108.66,108.66,130863.0,84.4272,84.4428,84.4039,84.4039,130863.0
2021-03-01 11:25:00,108.66,108.66,108.61,108.62,79649.0,84.4039,84.4039,84.3651,84.3729,79649.0
2021-03-01 11:30:00,108.63,108.65,108.6,108.6,168126.0,84.3806,84.3962,84.3573,84.3573,168126.0
2021-03-01 11:35:00,108.59,108.61,108.58,108.58,188208.0,84.3496,84.3651,84.3418,84.3418,188208.0
2021-03-01 11:40:00,108.58,108.63,108.57,108.62,138509.0,84.3418,84.3806,84.334,84.3729,138509.0
2021-03-01 11:45:00,108.62,108.63,108.61,108.62,51061.0,84.3729,84.3806,84.3651,84.3729,51061.0
2021-03-01 11:50:00,108.62,108.67,108.61,108.67,43020.0,84.3729,84.4117,84.3651,84.4117,43020.0
2021-03-01 11:55:00,108.67,108.69,108.67,108.67,35517.0,84.4117,84.4272,84.4117,84.4117,35517.0
2021-03-01 12:00:00,108.67,108.7,108.66,108.68,150740.0,84.4117,84.435,84.4039,84.4195,150740.0
2021-03-01 12:05:00,108.69,108.69,108.65,108.66,18832.0,84.4272,84.4272,84.3962,84.4039,18832.0
2021-03-01 12:10:00,108.65,108.66,108.63,108.64,30801.0,84.3962,84.4039,84.3806,84.3884,30801.0
2021-03-01 12:15:00,108.64,108.68,108.63,108.66,101426.0,84.3884,84.4195,84.3806,84.4039,101426.0
2021-03-01 12:20:00,108.66,108.75,108.66,108.73,158841.0,84.4039,84.4739,84.4039,84.4583,158841.0
2021-03-01 12:25:00,108.73,108.74,108.7,108.7,97890.0,84.4583,84.4661,84.435,84.435,97890.0
2021-03-01 12:30:00,108.7,108.71,108.69,108.7,58386.0,84.435,84.4428,84.4272,84.435,58386.0
2021-03-01 12:35:00,108.7,108.71,108.69,108.7,27161.0,84.435,84.4428,84.4272,84.435,27161.0
2021-03-01 12:40:00,108.69,108.69,108.66,108.67,130460.0,84.4272,84.4272,84.4039,84.4117,130460.0
2021-03-01 12:45:00,108.67,108.72,108.66,108.72,317326.0,84.4117,84.4505,84.4039,84.4505,317326.0
2021-03-01 12:50:00,108.72,108.73,108.68,108.69,110105.0,84.4505,84.4583,84.4195,84.4272,110105.0
2021-03-01 12:55:00,108.69,108.7,108.65,108.66,35959.0,84.4272,84.435,84.3962,84.4039,35959.0
2021-03-01 13:00:00,108.67,108.68,108.64,108.64,35814.0,84.4117,84.4195,84.3884,84.3884,35814.0
2021-03-01 13:05:00,108.64,108.65,108.63,108.63,64459.0,84.3884,84.3962,84.3806,84.3806,64459.0
2021-03-01 13:10:00,108.63,108.63,108.55,108.57,213703.0,84.3806,84.3806,84.3185,84.334,213703.0
2021-03-01 13:15:00,108.57,108.57,108.55,108.57,133110.0,84.334,84.334,84.3185,84.334,133110.0
2021-03-01 13:20:00,108.57,108.61,108.56,108.61,89403.0,84.334,84.3651,84.3263,84.3651,89403.0
2021-03-01 13:25:00,108.61,108.62,108.6,108.62,24051.0,84.3651,84.3729,84.3573,84.3729,24051.0
2021-03-01 13:30:00,108.62,108.66,108.62,108.66,30104.0,84.3729,84.4039,84.3729,84.4039,30104.0
2021-03-01 13:35:00,108.66,108.69,108.65,108.69,18202.0,84.4039,84.4272,84.3962,84.4272,18202.0
2021-03-01 13:40:00,108.69,108.78,108.68,108.78,153017.0,84.4272,84.4972,84.4195,84.4972,153017.0
2021-03-01 13:45:00,108.78,108.79,108.72,108.74,73655.0,84.4972,84.5049,84.4505,84.4661,73655.0
2021-03-01 13:50:00,108.74,108.75,108.73,108.73,41666.0,84.4661,84.4739,84.4583,84.4583,41666.0
2021-03-01 13:55:00,108.73,108.75,108.73,108.74,40752.0,84.4583,84.4739,84.4583,84.4661,40752.0
2021-03-01 14:00:00,108.74,108.76,108.73,108.76,76943.0,84.4661,84.4816,84.4583,84.4816,76943.0
2021-03-01 14:05:00,108.76,108.77,108.73,108.74,281573.0,84.4816,84.4894,84.4583,84.4661,281573.0
2021-03-01 14:10:00,108.74,108.84,108.74,108.83,477105.0,84.4661,84.5438,84.4661,84.536,477105.0
2021-03-01 14:15:00,108.83,108.84,108.82,108.84,86350.0,84.536,84.5438,84.5282,84.5438,86350.0
2021-03-01 14:20:00,108.84,108.84,108.83,108.84,57229.0,84.5438,84.5438,84.536,84.5438,57229.0
2021-03-01 14:25:00,108.83,108.86,108.83,108.85,73451.0,84.536,84.5593,84.536,84.5515,73451.0
2021-03-01 14:30:00,108.85,108.87,108.85,108.85,122260.0,84.5515,84.5671,84.5515,84.5515,122260.0
2021-03-01 14:35:00,108.85,108.86,108.85,108.86,50629.0,84.5515,84.5593,84.5515,84.5593,50629.0
2021-03-01 14:40:00,108.85,108.89,108.85,108.87,196731.0,84.5515,84.5826,84.5515,84.5671,196731.0
2021-03-01 14:45:00,108.88,108.89,108.87,108.89,195984.0,84.5748,84.5826,84.5671,84.5826,195984.0
2021-03-01 14:50:00,108.88,108.9,108.88,108.89,58926.0,84.5748,84.5904,84.5748,84.5826,58926.0
2021-03-01 14:55:00,108.89,108.9,108.88,108.89,75846.0,84.5826,84.5904,84.5748,84.5826,75846.0
2021-03-01 15:00:00,108.89,108.89,108.88,108.89,120142.0,84.5826,84.5826,84.5748,84.5826,120142.0
2021-03-01 15:05:00,108.89,108.89,108.86,108.87,252558.0,84.5826,84.5826,84.5593,84.5671,252558.0
2021-03-01 15:10:00,108.88,108.88,108.86,108.86,96711.0,84.5748,84.5748,84.5593,84.5593,96711.0
2021-03-01 15:15:00,108.86,108.87,108.84,108.85,171782.0,84.5593,84.5671,84.5438,84.5515,171782.0
2021-03-01 15:20:00,108.86,108.86,108.85,108.86,110814.0,84.5593,84.5593,84.5515,84.5593,110814.0
2021-03-01 15:25:00,108.86,108.88,108.85,108.88,213703.0,84.5593,84.5748,84.5515,84.5748,213703.0
2021-03-01 15:30:00,108.87,108.88,108.86,108.88,278185.0,84.5671,84.5748,84.5593,84.5748,278185.0
2021-03-01 15:35:00,108.88,108.88,108.85,108.86,173473.0,84.5748,84.5748,84.5515,84.5593,173473.0
2021-03-01 15:40:00,108.85,108.86,108.84,108.84,420640.0,84.5515,84.5593,84.5438,84.5438,420640.0
2021-03-01 15:45:00,108.85,108.85,108.8,108.82,550018.0,84.5515,84.5515,84.5127,84.5282,550018.0
2021-03-01 15:50:00,108.82,108.85,108.82,108.83,301437.0,84.5282,84.5515,84.5282,84.536,301437.0
2021-03-01 15:55:00,108.82,108.86,108.78,108.84,947702.0,84.5282,84.5593,84.4972,84.5438,947702.0
2021-03-02 09:30:00,108.83,108.89,108.82,108.84,92221.0,84.536,84.5826,84.5282,84.5438,92221.0
2021-03-02 09:35:00,108.83,108.84,108.78,108.8,180273.0,84.536,84.5438,84.4972,84.5127,180273.0
2021-03-02 09:40:00,108.79,108.81,108.71,108.72,264931.0,84.5049,84.5205,84.4428,84.4505,264931.0
2021-03-02 09:45:00,108.73,108.76,108.67,108.69,190885.0,84.4583,84.4816,84.4117,84.4272,190885.0
2021-03-02 09:50:00,108.69,108.71,108.68,108.7,145648.0,84.4272,84.4428,84.4195,84.435,145648.0
2021-03-02 09:55:00,108.71,108.75,108.7,108.7,550780.0,84.4428,84.4739,84.435,84.435,550780.0
2021-03-02 10:00:00,108.7,108.72,108.69,108.7,269471.0,84.435,84.4505,84.4272,84.435,269471.0
2021-03-02 10:05:00,108.7,108.75,108.69,108.75,72684.0,84.435,84.4739,84.4272,84.4739,72684.0
2021-03-02 10:10:00,108.74,108.76,108.68,108.69,74675.0,84.4661,84.4816,84.4195,84.4272,74675.0
2021-03-02 10:15:00,108.68,108.75,108.68,108.72,57103.0,84.4195,84.4739,84.4195,84.4505,57103.0
2021-03-02 10:20:00,108.72,108.74,108.69,108.69,65364.0,84.4505,84.4661,84.4272,84.4272,65364.0
2021-03-02 10:25:00,108.69,108.69,108.6,108.61,34444.0,84.4272,84.4272,84.3573,84.3651,34444.0
2021-03-02 10:30:00,108.61,108.66,108.6,108.64,81501.0,84.3651,84.4039,84.3573,84.3884,81501.0
2021-03-02 10:35:00,108.64,108.65,108.61,108.62,83948.0,84.3884,84.3962,84.3651,84.3729,83948.0
2021-03-02 10:40:00,108.62,108.63,108.61,108.62,87715.0,84.3729,84.3806,84.3651,84.3729,87715.0
2021-03-02 10:45:00,108.61,108.65,108.59,108.65,90176.0,84.3651,84.3962,84.3496,84.3962,90176.0
2021-03-02 10:50:00,108.65,108.67,108.64,108.67,18669.0,84.3962,84.4117,84.3884,84.4117,18669.0
2021-03-02 10:55:00,108.67,108.71,108.66,108.7,37629.0,84.4117,84.4428,84.4039,84.435,37629.0
2021-03-02 11:00:00,108.7,108.71,108.63,108.68,47638.0,84.435,84.4428,84.3806,84.4195,47638.0
2021-03-02 11:05:00,108.69,108.72,108.68,108.71,25642.0,84.4272,84.4505,84.4195,84.4428,25642.0
2021-03-02 11:10:00,108.7,108.72,108.69,108.72,301924.0,84.435,84.4505,84.4272,84.4505,301924.0
2021-03-02 11:15:00,108.72,108.72,108.68,108.7,85104.0,84.4505,84.4505,84.4195,84.435,85104.0
2021-03-02 11:20:00,108.7,108.71,108.67,108.68,119304.0,84.435,84.4428,84.4117,84.4195,119304.0
2021-03-02 11:25:00,108.68,108.73,108.67,108.73,131508.0,84.4195,84.4583,84.4117,84.4583,131508.0
2021-03-02 11:30:00,108.73,108.74,108.66,108.68,158806.0,84.4583,84.4661,84.4039,84.4195,158806.0
2021-03-02 11:35:00,108.68,108.71,108.68,108.68,66274.0,84.4195,84.4428,84.4195,84.4195,66274.0
2021-03-02 11:40:00,108.69,108.69,108.65,108.68,43593.0,84.4272,84.4272,84.3962,84.4195,43593.0
2021-03-02 11:45:00,108.67,108.71,108.67,108.71,48108.0,84.4117,84.4428,84.4117,84.4428,48108.0
2021-03-02 11:50:00,108.7,108.72,108.69,108.72,16903.0,84.435,84.4505,84.4272,84.4505,16903.0
2021-03-02 11:55:00,108.72,108.73,108.71,108.73,9604.0,84.4505,84.4583,84.4428,84.4583,9604.0
2021-03-02 12:00:00,108.72,108.74,108.7,108.73,47252.0,84.4505,84.4661,84.435,84.4583,47252.0
2021-03-02 12:05:00,108.74,108.75,108.72,108.74,81234.0,84.4661,84.4739,84.4505,84.4661,81234.0
2021-03-02 12:10:00,108.75,108.75,108.72,108.73,30920.0,84.4739,84.4739,84.4505,84.4583,30920.0
2021-03-02 12:15:00,108.75,108.76,108.73,108.75,53521.0,84.4739,84.4816,84.4583,84.4739,53521.0
2021-03-02 12:20:00,108.75,108.76,108.74,108.76,28365.0,84.4739,84.4816,84.4661,84.4816,28365.0
2021-03-02 12:25:00,108.76,108.76,108.73,108.75,34409.0,84.4816,84.4816,84.4583,84.4739,34409.0
2021-03-02 12:30:00,108.75,108.76,108.74,108.75,130796.0,84.4739,84.4816,84.4661,84.4739,130796.0
2021-03-02 12:35:00,108.75,108.76,108.74,108.76,67634.0,84.4739,84.4816,84.4661,84.4816,67634.0
2021-03-02 12:40:00,108.76,108.76,108.75,108.76,60626.0,84.4816,84.4816,84.4739,84.4816,60626.0
2021-03-02 12:45:00,108.75,108.76,108.74,108.75,26161.0,84.4739,84.4816,84.4661,84.4739,26161.0
2021-03-02 12:50:00,108.75,108.76,108.74,108.76,68682.0,84.4739,84.4816,84.4661,84.4816,68682.0
2021-03-02 12:55:00,108.76,108.76,108.73,108.73,54465.0,84.4816,84.4816,84.4583,84.4583,54465.0
2021-03-02 13:00:00,108.75,108.77,108.74,108.76,41548.0,84.4739,84.4894,84.4661,84.4816,41548.0
2021-03-02 13:05:00,108.77,108.77,108.75,108.76,11346.0,84.4894,84.4894,84.4739,84.4816,11346.0
2021-03-02 13:10:00,108.76,108.77,108.75,108.77,22730.0,84.4816,84.4894,84.4739,84.4894,22730.0
2021-03-02 13:15:00,108.77,108.78,108.75,108.75,38390.0,84.4894,84.4972,84.4739,84.4739,38390.0
2021-03-02 13:20:00,108.75,108.77,108.74,108.77,57708.0,84.4739,84.4894,84.4661,84.4894,57708.0
2021-03-02 13:25:00,108.77,108.77,108.73,108.74,11345.0,84.4894,84.4894,84.4583,84.4661,11345.0
2021-03-02 13:30:00,108.75,108.77,108.75,108.75,40270.0,84.4739,84.4894,84.4739,84.4739,40270.0
2021-03-02 13:35:00,108.76,108.78,108.75,108.76,69132.0,84.4816,84.4972,84.4739,84.4816,69132.0
2021-03-02 13:40:00,108.77,108.77,108.75,108.77,62812.0,84.4894,84.4894,84.4739,84.4894,62812.0
2021-03-02 13:45:00,108.77,108.78,108.76,108.77,76450.0,84.4894,84.4972,84.4816,84.4894,76450.0
2021-03-02 13:50:00,108.77,108.77,108.75,108.77,39660.0,84.4894,84.4894,84.4739,84.4894,39660.0
2021-03-02 13:55:00,108.76,108.77,108.75,108.75,24011.0,84.4816,84.4894,84.4739,84.4739,24011.0
2021-03-02 14:00:00,108.76,108.77,108.75,108.76,14473.0,84.4816,84.4894,84.4739,84.4816,14473.0
2021-03-02 14:05:00,108.75,108.76,108.72,108.73,111586.0,84.4739,84.4816,84.4505,84.4583,111586.0
2021-03-02 14:10:00,108.72,108.72,108.7,108.7,29171.0,84.4505,84.4505,84.435,84.435,29171.0
2021-03-02 14:15:00,108.7,108.71,108.69,108.71,38812.0,84.435,84.4428,84.4272,84.4428,38812.0
2021-03-02 14:20:00,108.71,108.73,108.7,108.72,25854.0,84.4428,84.4583,84.435,84.4505,25854.0
2021-03-02 14:25:00,108.72,108.72,108.69,108.69,70002.0,84.4505,84.4505,84.4272,84.4272,70002.0
2021-03-02 14:30:00,108.69,108.72,108.68,108.72,74484.0,84.4272,84.4505,84.4195,84.4505,74484.0
2021-03-02 14:35:00,108.71,108.72,108.7,108.72,19275.0,84.4428,84.4505,84.435,84.4505,19275.0
2021-03-02 14:40:00,108.72,108.73,108.71,108.71,30277.0,84.4505,84.4583,84.4428,84.4428,30277.0
2021-03-02 14:45:00,108.71,108.74,108.71,108.73,82146.0,84.4428,84.4661,84.4428,84.4583,82146.0
2021-03-02 14:50:00,108.73,108.77,108.73,108.76,97071.0,84.4583,84.4894,84.4583,84.4816,97071.0
2021-03-02 14:55:00,108.75,108.76,108.74,108.75,46092.0,84.4739,84.4816,84.4661,84.4739,46092.0
2021-03-02 15:00:00,108.75,108.76,108.74,108.76,22103.0,84.4739,84.4816,84.4661,84.4816,22103.0
2021-03-02 15:05:00,108.75,108.76,108.75,108.76,27101.0,84.4739,84.4816,84.4739,84.4816,27101.0
2021-03-02 15:10:00,108.76,108.77,108.74,108.75,75095.0,84.4816,84.4894,84.4661,84.4739,75095.0
2021-03-02 15:15:00,108.75,108.75,108.7,108.7,128466.0,84.4739,84.4739,84.435,84.435,128466.0
2021-03-02 15:20:00,108.71,108.72,108.68,108.69,67802.0,84.4428,84.4505,84.4195,84.4272,67802.0
2021-03-02 15:25:00,108.69,108.71,108.67,108.67,47006.0,84.4272,84.4428,84.4117,84.4117,47006.0
2021-03-02 15:30:00,108.67,108.69,108.66,108.67,38904.0,84.4117,84.4272,84.4039,84.4117,38904.0
2021-03-02 15:35:00,108.67,108.67,108.64,108.65,60754.0,84.4117,84.4117,84.3884,84.3962,60754.0
2021-03-02 15:40:00,108.65,108.65,108.63,108.64,50521.0,84.3962,84.3962,84.3806,84.3884,50521.0
2021-03-02 15:45:00,108.64,108.68,108.63,108.64,164408.0,84.3884,84.4195,84.3806,84.3884,164408.0
2021-03-02 15:50:00,108.64,108.65,108.6,108.62,275240.0,84.3884,84.3962,84.3573,84.3729,275240.0
2021-03-02 15:55:00,108.62,108.63,108.6,108.6,577662.0,84.3729,84.3806,84.3573,84.3573,577662.0
2021-03-03 09:30:00,108.52,108.56,108.48,108.53,142531.0,84.2952,84.3263,84.2641,84.303,142531.0
2021-03-03 09:35:00,108.53,108.55,108.45,108.46,123362.0,84.303,84.3185,84.2408,84.2486,123362.0
2021-03-03 09:40:00,108.45,108.47,108.39,108.41,98902.0,84.2408,84.2564,84.1942,84.2097,98902.0
2021-03-03 09:45:00,108.42,108.42,108.34,108.41,109770.0,84.2175,84.2175,84.1554,84.2097,109770.0
2021-03-03 09:50:00,108.41,108.44,108.38,108.43,166121.0,84.2097,84.2331,84.1864,84.2253,166121.0
2021-03-03 09:55:00,108.43,108.44,108.31,108.32,87534.0,84.2253,84.2331,84.1321,84.1398,87534.0
2021-03-03 10:00:00,108.33,108.36,108.31,108.34,155595.0,84.1476,84.1709,84.1321,84.1554,155595.0
2021-03-03 10:05:00,108.34,108.37,108.31,108.35,247870.0,84.1554,84.1787,84.1321,84.1631,247870.0
2021-03-03 10:10:00,108.35,108.35,108.26,108.28,259452.0,84.1631,84.1631,84.0932,84.1088,259452.0
2021-03-03 10:15:00,108.28,108.29,108.24,108.27,189028.0,84.1088,84.1165,84.0777,84.101,189028.0
2021-03-03 10:20:00,108.28,108.36,108.27,108.36,228610.0,84.1088,84.1709,84.101,84.1709,228610.0
2021-03-03 10:25:00,108.35,108.39,108.33,108.34,326335.0,84.1631,84.1942,84.1476,84.1554,326335.0
2021-03-03 10:30:00,108.34,108.4,108.31,108.4,285367.0,84.1554,84.202,84.1321,84.202,285367.0
2021-03-03 10:35:00,108.4,108.46,108.38,108.46,101658.0,84.202,84.2486,84.1864,84.2486,101658.0
2021-03-03 10:40:00,108.46,108.46,108.38,108.38,122960.0,84.2486,84.2486,84.1864,84.1864,122960.0
2021-03-03 10:45:00,108.39,108.43,108.37,108.43,162706.0,84.1942,84.2253,84.1787,84.2253,162706.0
2021-03-03 10:50:00,108.43,108.45,108.39,108.41,85754.0,84.2253,84.2408,84.1942,84.2097,85754.0
2021-03-03 10:55:00,108.4,108.44,108.37,108.44,70353.0,84.202,84.2331,84.1787,84.2331,70353.0
2021-03-03 11:00:00,108.43,108.46,108.42,108.42,75637.0,84.2253,84.2486,84.2175,84.2175,75637.0
2021-03-03 11:05:00,108.43,108.45,108.43,108.43,228705.0,84.2253,84.2408,84.2253,84.2253,228705.0
2021-03-03 11:10:00,108.43,108.44,108.41,108.42,28984.0,84.2253,84.2331,84.2097,84.2175,28984.0
2021-03-03 11:15:00,108.43,108.45,108.4,108.45,55723.0,84.2253,84.2408,84.202,84.2408,55723.0
2021-03-03 11:20:00,108.45,108.45,108.44,108.45,69576.0,84.2408,84.2408,84.2331,84.2408,69576.0
2021-03-03 11:25:00,108.45,108.45,108.42,108.44,58944.0,84.2408,84.2408,84.2175,84.2331,58944.0
2021-03-03 11:30:00,108.44,108.44,108.43,108.44,18163.0,84.2331,84.2331,84.2253,84.2331,18163.0
2021-03-03 11:35:00,108.44,108.44,108.41,108.42,88056.0,84.2331,84.2331,84.2097,84.2175,88056.0
2021-03-03 11:40:00,108.42,108.43,108.4,108.41,232409.0,84.2175,84.2253,84.202,84.2097,232409.0
2021-03-03 11:45:00,108.4,108.42,108.4,108.42,49531.0,84.202,84.2175,84.202,84.2175,49531.0
2021-03-03 11:50:00,108.42,108.44,108.4,108.42,46853.0,84.2175,84.2331,84.202,84.2175,46853.0
2021-03-03 11:55:00,108.42,108.42,108.38,108.39,58545.0,84.2175,84.2175,84.1864,84.1942,58545.0
2021-03-03 12:00:00,108.38,108.39,108.37,108.39,23053.0,84.1864,84.1942,84.1787,84.1942,23053.0
2021-03-03 12:05:00,108.39,108.39,108.37,108.39,31877.0,84.1942,84.1942,84.1787,84.1942,31877.0
2021-03-03 12:10:00,108.39,108.39,108.35,108.39,63996.0,84.1942,84.1942,84.1631,84.1942,63996.0
2021-03-03 12:15:00,108.39,108.39,108.35,108.36,93010.0,84.1942,84.1942,84.1631,84.1709,93010.0
2021-03-03 12:20:00,108.36,108.37,108.34,108.37,77714.0,84.1709,84.1787,84.1554,84.1787,77714.0
2021-03-03 12:25:00,108.37,108.37,108.35,108.36,74413.0,84.1787,84.1787,84.1631,84.1709,74413.0
2021-03-03 12:30:00,108.36,108.37,108.35,108.36,23638.0,84.1709,84.1787,84.1631,84.1709,23638.0
2021-03-03 12:35:00,108.36,108.36,108.35,108.36,21082.0,84.1709,84.1709,84.1631,84.1709,21082.0
2021-03-03 12:40:00,108.35,108.37,108.34,108.36,28212.0,84.1631,84.1787,84.1554,84.1709,28212.0
2021-03-03 12:45:00,108.36,108.4,108.35,108.4,130281.0,84.1709,84.202,84.1631,84.202,130281.0
2021-03-03 12:50:00,108.4,108.41,108.38,108.38,19500.0,84.202,84.2097,84.1864,84.1864,19500.0
2021-03-03 12:55:00,108.38,108.38,108.36,108.37,12883.0,84.1864,84.1864,84.1709,84.1787,12883.0
2021-03-03 13:00:00,108.37,108.37,108.36,108.37,16240.0,84.1787,84.1787,84.1709,84.1787,16240.0
2021-03-03 13:05:00,108.37,108.38,108.36,108.36,20504.0,84.1787,84.1864,84.1709,84.1709,20504.0
2021-03-03 13:10:00,108.37,108.38,108.34,108.38,21173.0,84.1787,84.1864,84.1554,84.1864,21173.0
2021-03-03 13:15:00,108.37,108.41,108.37,108.41,43664.0,84.1787,84.2097,84.1787,84.2097,43664.0
2021-03-03 13:20:00,108.42,108.45,108.42,108.44,12631.0,84.2175,84.2408,84.2175,84.2331,12631.0
2021-03-03 13:25:00,108.44,108.44,108.42,108.43,20302.0,84.2331,84.2331,84.2175,84.2253,20302.0
2021-03-03 13:30:00,108.42,108.42,108.37,108.39,200437.0,84.2175,84.2175,84.1787,84.1942,200437.0
2021-03-03 13:35:00,108.4,108.41,108.39,108.41,165207.0,84.202,84.2097,84.1942,84.2097,165207.0
2021-03-03 13:40:00,108.4,108.41,108.37,108.37,149417.0,84.202,84.2097,84.1787,84.1787,149417.0
2021-03-03 13:45:00,108.37,108.38,108.34,108.34,90986.0,84.1787,84.1864,84.1554,84.1554,90986.0
2021-03-03 13:50:00,108.35,108.37,108.35,108.35,61468.0,84.1631,84.1787,84.1631,84.1631,61468.0
2021-03-03 13:55:00,108.36,108.36,108.33,108.36,95842.0,84.1709,84.1709,84.1476,84.1709,95842.0
2021-03-03 14:00:00,108.36,108.38,108.35,108.36,130875.0,84.1709,84.1864,84.1631,84.1709,130875.0
2021-03-03 14:05:00,108.36,108.37,108.33,108.36,95960.0,84.1709,84.1787,84.1476,84.1709,95960.0
2021-03-03 14:10:00,108.36,108.42,108.35,108.42,158684.0,84.1709,84.2175,84.1631,84.2175,158684.0
2021-03-03 14:15:00,108.42,108.42,108.39,108.42,188607.0,84.2175,84.2175,84.1942,84.2175,188607.0
2021-03-03 14:20:00,108.42,108.44,108.41,108.42,130355.0,84.2175,84.2331,84.2097,84.2175,130355.0
2021-03-03 14:25:00,108.42,108.43,108.39,108.4,30737.0,84.2175,84.2253,84.1942,84.202,30737.0
2021-03-03 14:30:00,108.4,108.41,108.33,108.35,175292.0,84.202,84.2097,84.1476,84.1631,175292.0
2021-03-03 14:35:00,108.34,108.4,108.34,108.39,39046.0,84.1554,84.202,84.1554,84.1942,39046.0
2021-03-03 14:40:00,108.4,108.41,108.39,108.4,51116.0,84.202,84.2097,84.1942,84.202,51116.0
2021-03-03 14:45:00,108.39,108.4,108.36,108.37,41843.0,84.1942,84.202,84.1709,84.1787,41843.0
2021-03-03 14:50:00,108.38,108.44,108.37,108.44,50640.0,84.1864,84.2331,84.1787,84.2331,50640.0
2021-03-03 14:55:00,108.44,108.45,108.42,108.44,37356.0,84.2331,84.2408,84.2175,84.2331,37356.0
2021-03-03 15:00:00,108.44,108.45,108.42,108.44,52915.0,84.2331,84.2408,84.2175,84.2331,52915.0
2021-03-03 15:05:00,108.44,108.45,108.42,108.44,47127.0,84.2331,84.2408,84.2175,84.2331,47127.0
2021-03-03 15:10:00,108.44,108.45,108.42,108.42,35741.0,84.2331,84.2408,84.2175,84.2175,35741.0
2021-03-03 15:15:00,108.43,108.44,108.39,108.43,46633.0,84.2253,84.2331,84.1942,84.2253,46633.0
2021-03-03 15:20:00,108.43,108.43,108.39,108.41,45652.0,84.2253,84.2253,84.1942,84.2097,45652.0
2021-03-03 15:25:00,108.41,108.45,108.39,108.44,112662.0,84.2097,84.2408,84.1942,84.2331,112662.0
2021-03-03 15:30:00,108.44,108.46,108.42,108.43,171780.0,84.2331,84.2486,84.2175,84.2253,171780.0
2021-03-03 15:35:00,108.43,108.44,108.4,108.41,46414.0,84.2253,84.2331,84.202,84.2097,46414.0
2021-03-03 15:40:00,108.41,108.43,108.4,108.42,84354.0,84.2097,84.2253,84.202,84.2175,84354.0
2021-03-03 15:45:00,108.42,108.44,108.41,108.44,85411.0,84.2175,84.2331,84.2097,84.2331,85411.0
2021-03-03 15:50:00,108.44,108.44,108.38,108.38,279527.0,84.2331,84.2331,84.1864,84.1864,279527.0
2021-03-03 15:55:00,108.38,108.42,108.36,108.37,838477.0,84.1864,84.2175,84.1709,84.1787,838477.0
2021-03-04 09:30:00,108.41,108.55,108.4,108.55,108342.0,84.2097,84.3185,84.202,84.3185,108342.0
2021-03-04 09:35:00,108.56,108.59,108.55,108.59,172290.0,84.3263,84.3496,84.3185,84.3496,172290.0
2021-03-04 09:40:00,108.6,108.6,108.56,108.57,60460.0,84.3573,84.3573,84.3263,84.334,60460.0
2021-03-04 09:45:00,108.58,108.58,108.4,108.41,69278.0,84.3418,84.3418,84.202,84.2097,69278.0
2021-03-04 09:50:00,108.4,108.42,108.37,108.41,115396.0,84.202,84.2175,84.1787,84.2097,115396.0
2021-03-04 09:55:00,108.41,108.42,108.37,108.42,175556.0,84.2097,84.2175,84.1787,84.2175,175556.0
2021-03-04 10:00:00,108.42,108.42,108.31,108.31,167577.0,84.2175,84.2175,84.1321,84.1321,167577.0
2021-03-04 10:05:00,108.31,108.33,108.27,108.28,146090.0,84.1321,84.1476,84.101,84.1088,146090.0
2021-03-04 10:10:00,108.27,108.3,108.24,108.3,98771.0,84.101,84.1243,84.0777,84.1243,98771.0
2021-03-04 10:15:00,108.3,108.31,108.25,108.25,152816.0,84.1243,84.1321,84.0855,84.0855,152816.0
2021-03-04 10:20:00,108.24,108.33,108.24,108.32,71798.0,84.0777,84.1476,84.0777,84.1398,71798.0
2021-03-04 10:25:00,108.31,108.35,108.28,108.34,56907.0,84.1321,84.1631,84.1088,84.1554,56907.0
2021-03-04 10:30:00,108.35,108.37,108.32,108.37,160242.0,84.1631,84.1787,84.1398,84.1787,160242.0
2021-03-04 10:35:00,108.37,108.44,108.37,108.44,91423.0,84.1787,84.2331,84.1787,84.2331,91423.0
2021-03-04 10:40:00,108.44,108.47,108.42,108.47,45018.0,84.2331,84.2564,84.2175,84.2564,45018.0
2021-03-04 10:45:00,108.47,108.51,108.47,108.5,119318.0,84.2564,84.2874,84.2564,84.2797,119318.0
2021-03-04 10:50:00,108.48,108.51,108.41,108.43,120724.0,84.2641,84.2874,84.2097,84.2253,120724.0
2021-03-04 10:55:00,108.43,108.51,108.42,108.49,99646.0,84.2253,84.2874,84.2175,84.2719,99646.0
2021-03-04 11:00:00,108.49,108.58,108.48,108.57,84333.0,84.2719,84.3418,84.2641,84.334,84333.0
2021-03-04 11:05:00,108.58,108.58,108.51,108.53,83366.0,84.3418,84.3418,84.2874,84.303,83366.0
2021-03-04 11:10:00,108.54,108.55,108.48,108.49,56809.0,84.3107,84.3185,84.2641,84.2719,56809.0
2021-03-04 11:15:00,108.48,108.53,108.46,108.51,61240.0,84.2641,84.303,84.2486,84.2874,61240.0
2021-03-04 11:20:00,108.52,108.54,108.5,108.53,42116.0,84.2952,84.3107,84.2797,84.303,42116.0
2021-03-04 11:25:00,108.53,108.54,108.49,108.52,40656.0,84.303,84.3107,84.2719,84.2952,40656.0
2021-03-04 11:30:00,108.52,108.58,108.48,108.48,167182.0,84.2952,84.3418,84.2641,84.2641,167182.0
2021-03-04 11:35:00,108.48,108.57,108.48,108.56,99147.0,84.2641,84.334,84.2641,84.3263,99147.0
2021-03-04 11:40:00,108.56,108.62,108.56,108.62,107248.0,84.3263,84.3729,84.3263,84.3729,107248.0
2021-03-04 11:45:00,108.61,108.63,108.6,108.62,21503.0,84.3651,84.3806,84.3573,84.3729,21503.0
2021-03-04 11:50:00,108.63,108.63,108.6,108.62,14931.0,84.3806,84.3806,84.3573,84.3729,14931.0
2021-03-04 11:55:00,108.62,108.62,108.58,108.59,27522.0,84.3729,84.3729,84.3418,84.3496,27522.0
2021-03-04 12:00:00,108.59,108.65,108.59,108.65,61367.0,84.3496,84.3962,84.3496,84.3962,61367.0
2021-03-04 12:05:00,108.64,108.65,108.61,108.65,39201.0,84.3884,84.3962,84.3651,84.3962,39201.0
2021-03-04 12:10:00,108.65,108.65,108.51,108.54,154631.0,84.3962,84.3962,84.2874,84.3107,154631.0
2021-03-04 12:15:00,108.53,108.62,108.52,108.57,84236.0,84.303,84.3729,84.2952,84.334,84236.0
2021-03-04 12:20:00,108.57,108.59,108.41,108.42,148827.0,84.334,84.3496,84.2097,84.2175,148827.0
2021-03-04 12:25:00,108.42,108.42,108.31,108.38,122866.0,84.2175,84.2175,84.1321,84.1864,122866.0
2021-03-04 12:30:00,108.39,108.39,108.29,108.31,547425.0,84.1942,84.1942,84.1165,84.1321,547425.0
2021-03-04 12:35:00,108.3,108.33,108.24,108.33,328931.0,84.1243,84.1476,84.0777,84.1476,328931.0
2021-03-04 12:40:00,108.33,108.38,108.3,108.3,71251.0,84.1476,84.1864,84.1243,84.1243,71251.0
2021-03-04 12:45:00,108.29,108.3,108.22,108.23,126471.0,84.1165,84.1243,84.0622,84.0699,126471.0
2021-03-04 12:50:00,108.23,108.26,108.16,108.16,134358.0,84.0699,84.0932,84.0156,84.0156,134358.0
2021-03-04 12:55:00,108.17,108.18,108.07,108.1,189660.0,84.0233,84.0311,83.9456,83.969,189660.0
2021-03-04 13:00:00,108.1,108.16,108.08,108.14,93121.0,83.969,84.0156,83.9534,84.0,93121.0
2021-03-04 13:05:00,108.14,108.14,108.01,108.02,509882.0,84.0,84.0,83.899,83.9068,509882.0
2021-03-04 13:10:00,108.01,108.02,107.92,107.92,165148.0,83.899,83.9068,83.8291,83.8291,165148.0
2021-03-04 13:15:00,107.92,108.01,107.87,108.01,254140.0,83.8291,83.899,83.7903,83.899,254140.0
2021-03-04 13:20:00,108.0,108.0,107.91,107.97,104920.0,83.8913,83.8913,83.8214,83.868,104920.0
2021-03-04 13:25:00,107.97,108.03,107.92,108.03,130103.0,83.868,83.9146,83.8291,83.9146,130103.0
2021-03-04 13:30:00,108.03,108.05,107.96,107.97,192846.0,83.9146,83.9301,83.8602,83.868,192846.0
2021-03-04 13:35:00,107.98,108.07,107.97,108.03,98380.0,83.8757,83.9456,83.868,83.9146,98380.0
2021-03-04 13:40:00,108.02,108.03,107.96,107.98,129239.0,83.9068,83.9146,83.8602,83.8757,129239.0
2021-03-04 13:45:00,107.97,107.98,107.84,107.85,148376.0,83.868,83.8757,83.767,83.7748,148376.0
2021-03-04 13:50:00,107.86,107.86,107.68,107.75,124461.0,83.7825,83.7825,83.6427,83.6971,124461.0
2021-03-04 13:55:00,107.74,107.77,107.57,107.58,408610.0,83.6893,83.7126,83.5573,83.565,408610.0
2021-03-04 14:00:00,107.58,107.65,107.55,107.65,246789.0,83.565,83.6194,83.5417,83.6194,246789.0
2021-03-04 14:05:00,107.65,107.82,107.64,107.8,221511.0,83.6194,83.7515,83.6116,83.7359,221511.0
2021-03-04 14:10:00,107.79,107.85,107.78,107.84,87406.0,83.7282,83.7748,83.7204,83.767,87406.0
2021-03-04 14:15:00,107.84,107.84,107.8,107.82,71325.0,83.767,83.767,83.7359,83.7515,71325.0
2021-03-04 14:20:00,107.82,107.92,107.82,107.92,158968.0,83.7515,83.8291,83.7515,83.8291,158968.0
2021-03-04 14:25:00,107.9,107.98,107.9,107.97,155525.0,83.8136,83.8757,83.8136,83.868,155525.0
2021-03-04 14:30:00,107.97,107.97,107.92,107.92,238706.0,83.868,83.868,83.8291,83.8291,238706.0
2021-03-04 14:35:00,107.93,107.95,107.88,107.91,101129.0,83.8369,83.8524,83.7981,83.8214,101129.0
2021-03-04 14:40:00,107.89,107.97,107.88,107.97,284423.0,83.8058,83.868,83.7981,83.868,284423.0
2021-03-04 14:45:00,107.97,108.08,107.95,108.06,64498.0,83.868,83.9534,83.8524,83.9379,64498.0
2021-03-04 14:50:00,108.07,108.08,108.01,108.07,90368.0,83.9456,83.9534,83.899,83.9456,90368.0
2021-03-04 14:55:00,108.07,108.09,108.03,108.05,71556.0,83.9456,83.9612,83.9146,83.9301,71556.0
2021-03-04 15:00:00,108.04,108.07,107.94,107.95,87341.0,83.9223,83.9456,83.8447,83.8524,87341.0
2021-03-04 15:05:00,107.95,108.0,107.88,107.89,106481.0,83.8524,83.8913,83.7981,83.8058,106481.0
2021-03-04 15:10:00,107.88,107.9,107.83,107.86,244634.0,83.7981,83.8136,83.7592,83.7825,244634.0
2021-03-04 15:15:00,107.85,107.91,107.82,107.89,176012.0,83.7748,83.8214,83.7515,83.8058,176012.0
2021-03-04 15:20:00,107.9,107.91,107.83,107.84,146456.0,83.8136,83.8214,83.7592,83.767,146456.0
2021-03-04 15:25:00,107.84,107.91,107.82,107.91,191461.0,83.767,83.8214,83.7515,83.8214,191461.0
2021-03-04 15:30:00,107.91,108.0,107.89,107.97,144622.0,83.8214,83.8913,83.8058,83.868,144622.0
2021-03-04 15:35:00,107.97,107.97,107.89,107.93,279424.0,83.868,83.868,83.8058,83.8369,279424.0
2021-03-04 15:40:00,107.93,108.0,107.92,107.98,137661.0,83.8369,83.8913,83.8291,83.8757,137661.0
2021-03-04 15:45:00,107.98,108.02,107.97,107.98,223660.0,83.8757,83.9068,83.868,83.8757,223660.0
2021-03-04 15:50:00,107.98,108.02,107.95,107.95,296675.0,83.8757,83.9068,83.8524,83.8524,296675.0
2021-03-04 15:55:00,107.95,107.95,107.85,107.89,560462.0,83.8524,83.8524,83.7748,83.8058,560462.0
2021-03-05 09:30:00,108.04,108.06,108.0,108.02,108012.0,83.9223,83.9379,83.8913,83.9068,108012.0
2021-03-05 09:35:00,108.02,108.08,107.94,107.95,708342.0,83.9068,83.9534,83.8447,83.8524,708342.0
2021-03-05 09:40:00,107.96,107.98,107.93,107.97,94218.0,83.8602,83.8757,83.8369,83.868,94218.0
2021-03-05 09:45:00,107.97,108.03,107.93,107.94,218737.0,83.868,83.9146,83.8369,83.8447,218737.0
2021-03-05 09:50:00,107.93,107.95,107.82,107.84,236683.0,83.8369,83.8524,83.7515,83.767,236683.0
2021-03-05 09:55:00,107.84,107.9,107.79,107.9,141285.0,83.767,83.8136,83.7282,83.8136,141285.0
2021-03-05 10:00:00,107.9,107.9,107.8,107.83,410874.0,83.8136,83.8136,83.7359,83.7592,410874.0
2021-03-05 10:05:00,107.83,107.9,107.76,107.76,268589.0,83.7592,83.8136,83.7048,83.7048,268589.0
2021-03-05 10:10:00,107.76,107.82,107.66,107.68,170387.0,83.7048,83.7515,83.6272,83.6427,170387.0
2021-03-05 10:15:00,107.68,107.78,107.65,107.74,550057.0,83.6427,83.7204,83.6194,83.6893,550057.0
2021-03-05 10:20:00,107.73,107.75,107.68,107.71,517411.0,83.6815,83.6971,83.6427,83.666,517411.0
2021-03-05 10:25:00,107.71,107.78,107.69,107.69,329705.0,83.666,83.7204,83.6505,83.6505,329705.0
2021-03-05 10:30:00,107.69,107.74,107.59,107.62,115210.0,83.6505,83.6893,83.5728,83.5961,115210.0
2021-03-05 10:35:00,107.62,107.68,107.59,107.64,267839.0,83.5961,83.6427,83.5728,83.6116,267839.0
2021-03-05 10:40:00,107.63,107.76,107.63,107.7,73917.0,83.6039,83.7048,83.6039,83.6582,73917.0
2021-03-05 10:45:00,107.7,107.73,107.66,107.71,77092.0,83.6582,83.6815,83.6272,83.666,77092.0
2021-03-05 10:50:00,107.7,107.77,107.69,107.77,61946.0,83.6582,83.7126,83.6505,83.7126,61946.0
2021-03-05 10:55:00,107.75,107.77,107.7,107.72,150630.0,83.6971,83.7126,83.6582,83.6738,150630.0
2021-03-05 11:00:00,107.73,107.76,107.7,107.73,136258.0,83.6815,83.7048,83.6582,83.6815,136258.0
2021-03-05 11:05:00,107.73,107.75,107.7,107.72,153011.0,83.6815,83.6971,83.6582,83.6738,153011.0
2021-03-05 11:10:00,107.72,107.76,107.67,107.68,266985.0,83.6738,83.7048,83.6349,83.6427,266985.0
2021-03-05 11:15:00,107.68,107.69,107.61,107.66,527360.0,83.6427,83.6505,83.5883,83.6272,527360.0
2021-03-05 11:20:00,107.65,107.7,107.63,107.63,84233.0,83.6194,83.6582,83.6039,83.6039,84233.0
2021-03-05 11:25:00,107.62,107.64,107.58,107.63,190055.0,83.5961,83.6116,83.565,83.6039,190055.0
2021-03-05 11:30:00,107.62,107.7,107.61,107.62,94707.0,83.5961,83.6582,83.5883,83.5961,94707.0
2021-03-05 11:35:00,107.62,107.69,107.62,107.64,112285.0,83.5961,83.6505,83.5961,83.6116,112285.0
2021-03-05 11:40:00,107.64,107.69,107.58,107.69,167222.0,83.6116,83.6505,83.565,83.6505,167222.0
2021-03-05 11:45:00,107.7,107.73,107.65,107.67,559763.0,83.6582,83.6815,83.6194,83.6349,559763.0
2021-03-05 11:50:00,107.66,107.67,107.62,107.62,58442.0,83.6272,83.6349,83.5961,83.5961,58442.0
2021-03-05 11:55:00,107.63,107.77,107.62,107.77,73562.0,83.6039,83.7126,83.5961,83.7126,73562.0
2021-03-05 12:00:00,107.76,107.78,107.74,107.77,61367.0,83.7048,83.7204,83.6893,83.7126,61367.0
2021-03-05 12:05:00,107.77,107.78,107.73,107.74,18216.0,83.7126,83.7204,83.6815,83.6893,18216.0
2021-03-05 12:10:00,107.74,107.79,107.74,107.75,42526.0,83.6893,83.7282,83.6893,83.6971,42526.0
2021-03-05 12:15:00,107.75,107.81,107.75,107.81,52439.0,83.6971,83.7437,83.6971,83.7437,52439.0
2021-03-05 12:20:00,107.8,107.87,107.79,107.86,31802.0,83.7359,83.7903,83.7282,83.7825,31802.0
2021-03-05 12:25:00,107.86,107.91,107.85,107.91,56389.0,83.7825,83.8214,83.7748,83.8214,56389.0
2021-03-05 12:30:00,107.91,107.94,107.9,107.9,135794.0,83.8214,83.8447,83.8136,83.8136,135794.0
2021-03-05 12:35:00,107.9,107.95,107.86,107.94,88881.0,83.8136,83.8524,83.7825,83.8447,88881.0
2021-03-05 12:40:00,107.94,107.98,107.92,107.98,47944.0,83.8447,83.8757,83.8291,83.8757,47944.0
2021-03-05 12:45:00,107.98,108.02,107.96,107.99,275198.0,83.8757,83.9068,83.8602,83.8835,275198.0
2021-03-05 12:50:00,107.98,107.98,107.92,107.93,157827.0,83.8757,83.8757,83.8291,83.8369,157827.0
2021-03-05 12:55:00,107.93,107.97,107.91,107.94,100370.0,83.8369,83.868,83.8214,83.8447,100370.0
2021-03-05 13:00:00,107.93,107.95,107.85,107.85,206850.0,83.8369,83.8524,83.7748,83.7748,206850.0
2021-03-05 13:05:00,107.85,107.95,107.85,107.94,191319.0,83.7748,83.8524,83.7748,83.8447,191319.0
2021-03-05 13:10:00,107.93,107.94,107.89,107.93,196710.0,83.8369,83.8447,83.8058,83.8369,196710.0
2021-03-05 13:15:00,107.94,108.01,107.92,108.01,74671.0,83.8447,83.899,83.8291,83.899,74671.0
2021-03-05 13:20:00,108.0,108.02,107.98,108.01,73986.0,83.8913,83.9068,83.8757,83.899,73986.0
2021-03-05 13:25:00,108.01,108.02,107.96,108.0,50256.0,83.899,83.9068,83.8602,83.8913,50256.0
2021-03-05 13:30:00,108.0,108.01,107.96,108.0,61502.0,83.8913,83.899,83.8602,83.8913,61502.0
2021-03-05 13:35:00,108.0,108.03,107.99,108.02,43690.0,83.8913,83.9146,83.8835,83.9068,43690.0
2021-03-05 13:40:00,108.02,108.07,107.99,108.0,124150.0,83.9068,83.9456,83.8835,83.8913,124150.0
2021-03-05 13:45:00,108.0,108.02,107.97,107.99,96139.0,83.8913,83.9068,83.868,83.8835,96139.0
2021-03-05 13:50:00,107.99,108.01,107.92,107.92,32497.0,83.8835,83.899,83.8291,83.8291,32497.0
2021-03-05 13:55:00,107.92,107.97,107.92,107.97,30566.0,83.8291,83.868,83.8291,83.868,30566.0
2021-03-05 14:00:00,107.98,107.99,107.93,107.95,47815.0,83.8757,83.8835,83.8369,83.8524,47815.0
2021-03-05 14:05:00,107.94,107.95,107.92,107.92,42767.0,83.8447,83.8524,83.8291,83.8291,42767.0
2021-03-05 14:10:00,107.92,107.95,107.91,107.95,90704.0,83.8291,83.8524,83.8214,83.8524,90704.0
2021-03-05 14:15:00,107.95,107.98,107.91,107.91,49636.0,83.8524,83.8757,83.8214,83.8214,49636.0
2021-03-05 14:20:00,107.92,108.03,107.91,108.03,223521.0,83.8291,83.9146,83.8214,83.9146,223521.0
2021-03-05 14:25:00,108.03,108.19,108.02,108.17,224268.0,83.9146,84.0389,83.9068,84.0233,224268.0
2021-03-05 14:30:00,108.18,108.24,108.17,108.23,341401.0,84.0311,84.0777,84.0233,84.0699,341401.0
2021-03-05 14:35:00,108.23,108.23,108.15,108.16,206759.0,84.0699,84.0699,84.0078,84.0156,206759.0
2021-03-05 14:40:00,108.16,108.16,108.1,108.12,158656.0,84.0156,84.0156,83.969,83.9845,158656.0
2021-03-05 14:45:00,108.12,108.15,108.08,108.09,334412.0,83.9845,84.0078,83.9534,83.9612,334412.0
2021-03-05 14:50:00,108.09,108.11,108.07,108.11,278893.0,83.9612,83.9767,83.9456,83.9767,278893.0
2021-03-05 14:55:00,108.11,108.14,108.1,108.13,55035.0,83.9767,84.0,83.969,83.9923,55035.0
2021-03-05 15:00:00,108.13,108.17,108.12,108.17,104064.0,83.9923,84.0233,83.9845,84.0233,104064.0
2021-03-05 15:05:00,108.17,108.19,108.13,108.15,146987.0,84.0233,84.0389,83.9923,84.0078,146987.0
2021-03-05 15:10:00,108.14,108.17,108.13,108.16,65882.0,84.0,84.0233,83.9923,84.0156,65882.0
2021-03-05 15:15:00,108.17,108.21,108.16,108.2,244300.0,84.0233,84.0544,84.0156,84.0466,244300.0
2021-03-05 15:20:00,108.19,108.25,108.19,108.25,314545.0,84.0389,84.0855,84.0389,84.0855,314545.0
2021-03-05 15:25:00,108.24,108.26,108.23,108.26,389874.0,84.0777,84.0932,84.0699,84.0932,389874.0
2021-03-05 15:30:00,108.26,108.29,108.25,108.27,462620.0,84.0932,84.1165,84.0855,84.101,462620.0
2021-03-05 15:35:00,108.28,108.3,108.27,108.29,110329.0,84.1088,84.1243,84.101,84.1165,110329.0
2021-03-05 15:40:00,108.29,108.3,108.28,108.3,230314.0,84.1165,84.1243,84.1088,84.1243,230314.0
2021-03-05 15:45:00,108.3,108.32,108.27,108.28,695719.0,84.1243,84.1398,84.101,84.1088,695719.0
2021-03-05 15:50:00,108.28,108.28,108.24,108.25,170175.0,84.1088,84.1088,84.0777,84.0855,170175.0
2021-03-05 15:55:00,108.25,108.25,108.16,108.2,586903.0,84.0855,84.0855,84.0156,84.0466,586903.0
2021-03-08 09:30:00,108.14,108.15,107.99,107.99,283411.0,84.0,84.0078,83.8835,83.8835,283411.0
2021-03-08 09:35:00,108.0,108.11,108.0,108.1,258511.0,83.8913,83.9767,83.8913,83.969,258511.0
2021-03-08 09:40:00,108.1,108.16,108.1,108.16,253743.0,83.969,84.0156,83.969,84.0156,253743.0
2021-03-08 09:45:00,108.16,108.2,108.12,108.12,135165.0,84.0156,84.0466,83.9845,83.9845,135165.0
2021-03-08 09:50:00,108.13,108.15,108.06,108.1,1079023.0,83.9923,84.0078,83.9379,83.969,1079023.0
2021-03-08 09:55:00,108.1,108.13,108.01,108.03,82800.0,83.969,83.9923,83.899,83.9146,82800.0
2021-03-08 10:00:00,108.04,108.07,107.97,108.01,19711.0,83.9223,83.9456,83.868,83.899,19711.0
2021-03-08 10:05:00,108.01,108.12,108.0,108.12,73860.0,83.899,83.9845,83.8913,83.9845,73860.0
2021-03-08 10:10:00,108.13,108.14,108.06,108.11,61846.0,83.9923,84.0,83.9379,83.9767,61846.0
2021-03-08 10:15:00,108.11,108.13,108.07,108.13,350580.0,83.9767,83.9923,83.9456,83.9923,350580.0
2021-03-08 10:20:00,108.13,108.16,108.04,108.06,215157.0,83.9923,84.0156,83.9223,83.9379,215157.0
2021-03-08 10:25:00,108.06,108.09,108.03,108.08,209766.0,83.9379,83.9612,83.9146,83.9534,209766.0
2021-03-08 10:30:00,108.08,108.12,108.07,108.1,298286.0,83.9534,83.9845,83.9456,83.969,298286.0
2021-03-08 10:35:00,108.11,108.12,108.07,108.07,123603.0,83.9767,83.9845,83.9456,83.9456,123603.0
2021-03-08 10:40:00,108.07,108.11,108.06,108.07,83888.0,83.9456,83.9767,83.9379,83.9456,83888.0
2021-03-08 10:45:00,108.08,108.1,108.03,108.03,126754.0,83.9534,83.969,83.9146,83.9146,126754.0
2021-03-08 10:50:00,108.03,108.06,108.01,108.02,53025.0,83.9146,83.9379,83.899,83.9068,53025.0
2021-03-08 10:55:00,108.03,108.09,108.03,108.06,58541.0,83.9146,83.9612,83.9146,83.9379,58541.0
2021-03-08 11:00:00,108.06,108.11,108.01,108.02,82486.0,83.9379,83.9767,83.899,83.9068,82486.0
2021-03-08 11:05:00,108.02,108.04,107.97,107.99,190470.0,83.9068,83.9223,83.868,83.8835,190470.0
2021-03-08 11:10:00,107.98,107.98,107.92,107.98,291336.0,83.8757,83.8757,83.8291,83.8757,291336.0
2021-03-08 11:15:00,107.97,107.97,107.92,107.95,374494.0,83.868,83.868,83.8291,83.8524,374494.0
2021-03-08 11:20:00,107.95,107.98,107.94,107.97,19313.0,83.8524,83.8757,83.8447,83.868,19313.0
2021-03-08 11:25:00,107.96,107.98,107.91,107.93,59741.0,83.8602,83.8757,83.8214,83.8369,59741.0
2021-03-08 11:30:00,107.93,107.93,107.85,107.91,100967.0,83.8369,83.8369,83.7748,83.8214,100967.0
2021-03-08 11:35:00,107.9,107.9,107.84,107.89,106980.0,83.8136,83.8136,83.767,83.8058,106980.0
2021-03-08 11:40:00,107.89,107.9,107.84,107.84,108333.0,83.8058,83.8136,83.767,83.767,108333.0
2021-03-08 11:45:00,107.84,107.88,107.83,107.88,99479.0,83.767,83.7981,83.7592,83.7981,99479.0
2021-03-08 11:50:00,107.87,107.89,107.84,107.87,154071.0,83.7903,83.8058,83.767,83.7903,154071.0
2021-03-08 11:55:00,107.86,107.89,107.83,107.84,93798.0,83.7825,83.8058,83.7592,83.767,93798.0
2021-03-08 12:00:00,107.84,107.88,107.83,107.84,211017.0,83.767,83.7981,83.7592,83.767,211017.0
2021-03-08 12:05:00,107.83,107.86,107.83,107.85,434685.0,83.7592,83.7825,83.7592,83.7748,434685.0
2021-03-08 12:10:00,107.86,107.86,107.83,107.84,97182.0,83.7825,83.7825,83.7592,83.767,97182.0
2021-03-08 12:15:00,107.84,107.85,107.82,107.83,240499.0,83.767,83.7748,83.7515,83.7592,240499.0
2021-03-08 12:20:00,107.84,107.9,107.83,107.9,117419.0,83.767,83.8136,83.7592,83.8136,117419.0
2021-03-08 12:25:00,107.9,107.91,107.85,107.87,171331.0,83.8136,83.8214,83.7748,83.7903,171331.0
2021-03-08 12:30:00,107.87,107.9,107.87,107.89,8711.0,83.7903,83.8136,83.7903,83.8058,8711.0
2021-03-08 12:35:00,107.89,107.91,107.87,107.87,59819.0,83.8058,83.8214,83.7903,83.7903,59819.0
2021-03-08 12:40:00,107.87,107.9,107.87,107.87,569922.0,83.7903,83.8136,83.7903,83.7903,569922.0
2021-03-08 12:45:00,107.87,107.91,107.87,107.91,25826.0,83.7903,83.8214,83.7903,83.8214,25826.0
2021-03-08 12:50:00,107.91,107.91,107.86,107.88,25953.0,83.8214,83.8214,83.7825,83.7981,25953.0
2021-03-08 12:55:00,107.87,107.88,107.86,107.87,45169.0,83.7903,83.7981,83.7825,83.7903,45169.0
2021-03-08 13:00:00,107.87,107.88,107.84,107.85,115020.0,83.7903,83.7981,83.767,83.7748,115020.0
2021-03-08 13:05:00,107.85,107.87,107.85,107.86,127741.0,83.7748,83.7903,83.7748,83.7825,127741.0
2021-03-08 13:10:00,107.85,107.87,107.84,107.87,611404.0,83.7748,83.7903,83.767,83.7903,611404.0
2021-03-08 13:15:00,107.86,107.88,107.86,107.87,8185.0,83.7825,83.7981,83.7825,83.7903,8185.0
2021-03-08 13:20:00,107.86,107.87,107.86,107.87,9067.0,83.7825,83.7903,83.7825,83.7903,9067.0
2021-03-08 13:25:00,107.86,107.87,107.86,107.86,13501.0,83.7825,83.7903,83.7825,83.7825,13501.0
2021-03-08 13:30:00,107.86,107.87,107.79,107.8,267105.0,83.7825,83.7903,83.7282,83.7359,267105.0
2021-03-08 13:35:00,107.8,107.81,107.79,107.8,86049.0,83.7359,83.7437,83.7282,83.7359,86049.0
2021-03-08 13:40:00,107.8,107.8,107.77,107.77,67752.0,83.7359,83.7359,83.7126,83.7126,67752.0
2021-03-08 13:45:00,107.77,107.77,107.69,107.71,110906.0,83.7126,83.7126,83.6505,83.666,110906.0
2021-03-08 13:50:00,107.71,107.71,107.65,107.68,112171.0,83.666,83.666,83.6194,83.6427,112171.0
2021-03-08 13:55:00,107.69,107.69,107.64,107.65,216042.0,83.6505,83.6505,83.6116,83.6194,216042.0
2021-03-08 14:00:00,107.65,107.68,107.64,107.68,37319.0,83.6194,83.6427,83.6116,83.6427,37319.0
2021-03-08 14:05:00,107.68,107.74,107.67,107.7,50748.0,83.6427,83.6893,83.6349,83.6582,50748.0
2021-03-08 14:10:00,107.7,107.74,107.7,107.72,40408.0,83.6582,83.6893,83.6582,83.6738,40408.0
2021-03-08 14:15:00,107.73,107.74,107.7,107.7,8583.0,83.6815,83.6893,83.6582,83.6582,8583.0
2021-03-08 14:20:00,107.7,107.71,107.69,107.7,21472.0,83.6582,83.666,83.6505,83.6582,21472.0
2021-03-08 14:25:00,107.7,107.72,107.7,107.72,40881.0,83.6582,83.6738,83.6582,83.6738,40881.0
2021-03-08 14:30:00,107.72,107.73,107.71,107.71,145773.0,83.6738,83.6815,83.666,83.666,145773.0
2021-03-08 14:35:00,107.71,107.72,107.7,107.7,51797.0,83.666,83.6738,83.6582,83.6582,51797.0
2021-03-08 14:40:00,107.71,107.71,107.66,107.67,173669.0,83.666,83.666,83.6272,83.6349,173669.0
2021-03-08 14:45:00,107.67,107.67,107.64,107.64,113470.0,83.6349,83.6349,83.6116,83.6116,113470.0
2021-03-08 14:50:00,107.64,107.65,107.61,107.63,1044586.0,83.6116,83.6194,83.5883,83.6039,1044586.0
2021-03-08 14:55:00,107.64,107.65,107.62,107.62,199859.0,83.6116,83.6194,83.5961,83.5961,199859.0
2021-03-08 15:00:00,107.62,107.62,107.55,107.55,158270.0,83.5961,83.5961,83.5417,83.5417,158270.0
2021-03-08 15:05:00,107.55,107.56,107.45,107.45,365709.0,83.5417,83.5495,83.464,83.464,365709.0
2021-03-08 15:10:00,107.45,107.46,107.39,107.45,310882.0,83.464,83.4718,83.4174,83.464,310882.0
2021-03-08 15:15:00,107.45,107.47,107.42,107.42,258397.0,83.464,83.4796,83.4407,83.4407,258397.0
2021-03-08 15:20:00,107.43,107.44,107.41,107.43,116959.0,83.4485,83.4563,83.433,83.4485,116959.0
2021-03-08 15:25:00,107.44,107.46,107.43,107.45,168252.0,83.4563,83.4718,83.4485,83.464,168252.0
2021-03-08 15:30:00,107.44,107.47,107.43,107.46,247255.0,83.4563,83.4796,83.4485,83.4718,247255.0
2021-03-08 15:35:00,107.46,107.49,107.45,107.48,240630.0,83.4718,83.4951,83.464,83.4874,240630.0
2021-03-08 15:40:00,107.48,107.48,107.46,107.46,183478.0,83.4874,83.4874,83.4718,83.4718,183478.0
2021-03-08 15:45:00,107.46,107.47,107.44,107.44,351573.0,83.4718,83.4796,83.4563,83.4563,351573.0
2021-03-08 15:50:00,107.45,107.46,107.43,107.45,636591.0,83.464,83.4718,83.4485,83.464,636591.0
2021-03-08 15:55:00,107.45,107.46,107.44,107.44,572457.0,83.464,83.4718,83.4563,83.4563,572457.0
2021-03-09 09:30:00,107.69,107.76,107.67,107.73,174211.0,83.6505,83.7048,83.6349,83.6815,174211.0
2021-03-09 09:35:00,107.73,107.75,107.73,107.74,268393.0,83.6815,83.6971,83.6815,83.6893,268393.0
2021-03-09 09:40:00,107.74,107.74,107.65,107.69,268663.0,83.6893,83.6893,83.6194,83.6505,268663.0
2021-03-09 09:45:00,107.69,107.79,107.69,107.76,126125.0,83.6505,83.7282,83.6505,83.7048,126125.0
2021-03-09 09:50:00,107.77,107.81,107.75,107.79,138192.0,83.7126,83.7437,83.6971,83.7282,138192.0
2021-03-09 09:55:00,107.8,107.83,107.79,107.83,122387.0,83.7359,83.7592,83.7282,83.7592,122387.0
2021-03-09 10:00:00,107.82,107.94,107.82,107.91,186465.0,83.7515,83.8447,83.7515,83.8214,186465.0
2021-03-09 10:05:00,107.91,107.98,107.91,107.93,192697.0,83.8214,83.8757,83.8214,83.8369,192697.0
2021-03-09 10:10:00,107.93,107.93,107.88,107.89,619476.0,83.8369,83.8369,83.7981,83.8058,619476.0
2021-03-09 10:15:00,107.89,107.89,107.84,107.84,180560.0,83.8058,83.8058,83.767,83.767,180560.0
2021-03-09 10:20:00,107.85,107.85,107.8,107.82,120012.0,83.7748,83.7748,83.7359,83.7515,120012.0
2021-03-09 10:25:00,107.82,107.83,107.8,107.81,59762.0,83.7515,83.7592,83.7359,83.7437,59762.0
2021-03-09 10:30:00,107.81,107.82,107.79,107.81,85577.0,83.7437,83.7515,83.7282,83.7437,85577.0
2021-03-09 10:35:00,107.81,107.82,107.79,107.79,101704.0,83.7437,83.7515,83.7282,83.7282,101704.0
2021-03-09 10:40:00,107.79,107.79,107.76,107.78,69351.0,83.7282,83.7282,83.7048,83.7204,69351.0
2021-03-09 10:45:00,107.78,107.78,107.74,107.75,73167.0,83.7204,83.7204,83.6893,83.6971,73167.0
2021-03-09 10:50:00,107.75,107.75,107.72,107.73,153357.0,83.6971,83.6971,83.6738,83.6815,153357.0
2021-03-09 10:55:00,107.73,107.74,107.72,107.73,200376.0,83.6815,83.6893,83.6738,83.6815,200376.0
2021-03-09 11:00:00,107.73,107.76,107.72,107.76,133706.0,83.6815,83.7048,83.6738,83.7048,133706.0
2021-03-09 11:05:00,107.76,107.76,107.71,107.73,98252.0,83.7048,83.7048,83.666,83.6815,98252.0
2021-03-09 11:10:00,107.73,107.74,107.71,107.73,35839.0,83.6815,83.6893,83.666,83.6815,35839.0
2021-03-09 11:15:00,107.73,107.74,107.71,107.73,27323.0,83.6815,83.6893,83.666,83.6815,27323.0
2021-03-09 11:20:00,107.73,107.74,107.71,107.73,22800.0,83.6815,83.6893,83.666,83.6815,22800.0
2021-03-09 11:25:00,107.73,107.74,107.72,107.73,44688.0,83.6815,83.6893,83.6738,83.6815,44688.0
2021-03-09 11:30:00,107.73,107.74,107.71,107.72,68501.0,83.6815,83.6893,83.666,83.6738,68501.0
2021-03-09 11:35:00,107.73,107.73,107.7,107.7,17891.0,83.6815,83.6815,83.6582,83.6582,17891.0
2021-03-09 11:40:00,107.7,107.71,107.68,107.69,86446.0,83.6582,83.666,83.6427,83.6505,86446.0
2021-03-09 11:45:00,107.68,107.68,107.66,107.66,66321.0,83.6427,83.6427,83.6272,83.6272,66321.0
2021-03-09 11:50:00,107.66,107.67,107.65,107.67,107627.0,83.6272,83.6349,83.6194,83.6349,107627.0
2021-03-09 11:55:00,107.67,107.69,107.66,107.69,107530.0,83.6349,83.6505,83.6272,83.6505,107530.0
2021-03-09 12:00:00,107.69,107.69,107.68,107.69,55297.0,83.6505,83.6505,83.6427,83.6505,55297.0
2021-03-09 12:05:00,107.69,107.69,107.67,107.68,61498.0,83.6505,83.6505,83.6349,83.6427,61498.0
2021-03-09 12:10:00,107.68,107.7,107.68,107.69,91312.0,83.6427,83.6582,83.6427,83.6505,91312.0
2021-03-09 12:15:00,107.69,107.7,107.68,107.68,72460.0,83.6505,83.6582,83.6427,83.6427,72460.0
2021-03-09 12:20:00,107.68,107.68,107.67,107.67,192804.0,83.6427,83.6427,83.6349,83.6349,192804.0
2021-03-09 12:25:00,107.68,107.69,107.67,107.67,91987.0,83.6427,83.6505,83.6349,83.6349,91987.0
2021-03-09 12:30:00,107.68,107.68,107.67,107.68,13809.0,83.6427,83.6427,83.6349,83.6427,13809.0
2021-03-09 12:35:00,107.68,107.69,107.67,107.69,235899.0,83.6427,83.6505,83.6349,83.6505,235899.0
2021-03-09 12:40:00,107.69,107.69,107.67,107.68,46220.0,83.6505,83.6505,83.6349,83.6427,46220.0
2021-03-09 12:45:00,107.68,107.68,107.67,107.68,508560.0,83.6427,83.6427,83.6349,83.6427,508560.0
2021-03-09 12:50:00,107.68,107.68,107.66,107.66,39748.0,83.6427,83.6427,83.6272,83.6272,39748.0
2021-03-09 12:55:00,107.67,107.67,107.63,107.65,107735.0,83.6349,83.6349,83.6039,83.6194,107735.0
2021-03-09 13:00:00,107.66,107.69,107.64,107.68,335293.0,83.6272,83.6505,83.6116,83.6427,335293.0
2021-03-09 13:05:00,107.68,107.68,107.67,107.68,6400.0,83.6427,83.6427,83.6349,83.6427,6400.0
2021-03-09 13:10:00,107.68,107.69,107.67,107.69,118956.0,83.6427,83.6505,83.6349,83.6505,118956.0
2021-03-09 13:15:00,107.69,107.69,107.68,107.69,62783.0,83.6505,83.6505,83.6427,83.6505,62783.0
2021-03-09 13:20:00,107.69,107.69,107.66,107.68,83038.0,83.6505,83.6505,83.6272,83.6427,83038.0
2021-03-09 13:25:00,107.68,107.68,107.66,107.67,144565.0,83.6427,83.6427,83.6272,83.6349,144565.0
2021-03-09 13:30:00,107.67,107.69,107.67,107.68,32386.0,83.6349,83.6505,83.6349,83.6427,32386.0
2021-03-09 13:35:00,107.67,107.68,107.67,107.68,10720.0,83.6349,83.6427,83.6349,83.6427,10720.0
2021-03-09 13:40:00,107.68,107.69,107.66,107.69,231155.0,83.6427,83.6505,83.6272,83.6505,231155.0
2021-03-09 13:45:00,107.69,107.7,107.68,107.7,509424.0,83.6505,83.6582,83.6427,83.6582,509424.0
2021-03-09 13:50:00,107.69,107.7,107.68,107.7,61946.0,83.6505,83.6582,83.6427,83.6582,61946.0
2021-03-09 13:55:00,107.7,107.72,107.69,107.72,51326.0,83.6582,83.6738,83.6505,83.6738,51326.0
2021-03-09 14:00:00,107.72,107.72,107.7,107.7,40502.0,83.6738,83.6738,83.6582,83.6582,40502.0
2021-03-09 14:05:00,107.7,107.72,107.7,107.72,51147.0,83.6582,83.6738,83.6582,83.6738,51147.0
2021-03-09 14:10:00,107.72,107.74,107.71,107.73,176333.0,83.6738,83.6893,83.666,83.6815,176333.0
2021-03-09 14:15:00,107.73,107.73,107.65,107.66,434318.0,83.6815,83.6815,83.6194,83.6272,434318.0
2021-03-09 14:20:00,107.66,107.68,107.65,107.65,112895.0,83.6272,83.6427,83.6194,83.6194,112895.0
2021-03-09 14:25:00,107.65,107.66,107.64,107.64,203653.0,83.6194,83.6272,83.6116,83.6116,203653.0
2021-03-09 14:30:00,107.64,107.67,107.64,107.66,132134.0,83.6116,83.6349,83.6116,83.6272,132134.0
2021-03-09 14:35:00,107.66,107.67,107.65,107.66,42243.0,83.6272,83.6349,83.6194,83.6272,42243.0
2021-03-09 14:40:00,107.66,107.68,107.65,107.66,30186.0,83.6272,83.6427,83.6194,83.6272,30186.0
2021-03-09 14:45:00,107.66,107.66,107.64,107.64,79537.0,83.6272,83.6272,83.6116,83.6116,79537.0
2021-03-09 14:50:00,107.64,107.66,107.63,107.63,74793.0,83.6116,83.6272,83.6039,83.6039,74793.0
2021-03-09 14:55:00,107.63,107.65,107.62,107.63,69818.0,83.6039,83.6194,83.5961,83.6039,69818.0
2021-03-09 15:00:00,107.63,107.63,107.62,107.62,536868.0,83.6039,83.6039,83.5961,83.5961,536868.0
2021-03-09 15:05:00,107.63,107.63,107.62,107.62,166719.0,83.6039,83.6039,83.5961,83.5961,166719.0
2021-03-09 15:10:00,107.62,107.64,107.62,107.64,545466.0,83.5961,83.6116,83.5961,83.6116,545466.0
2021-03-09 15:15:00,107.64,107.64,107.59,107.62,463013.0,83.6116,83.6116,83.5728,83.5961,463013.0
2021-03-09 15:20:00,107.63,107.63,107.6,107.6,99001.0,83.6039,83.6039,83.5806,83.5806,99001.0
2021-03-09 15:25:00,107.6,107.62,107.59,107.6,98180.0,83.5806,83.5961,83.5728,83.5806,98180.0
2021-03-09 15:30:00,107.61,107.62,107.58,107.61,131409.0,83.5883,83.5961,83.565,83.5883,131409.0
2021-03-09 15:35:00,107.62,107.62,107.56,107.59,229769.0,83.5961,83.5961,83.5495,83.5728,229769.0
2021-03-09 15:40:00,107.59,107.59,107.52,107.53,252136.0,83.5728,83.5728,83.5184,83.5262,252136.0
2021-03-09 15:45:00,107.53,107.55,107.52,107.55,367327.0,83.5262,83.5417,83.5184,83.5417,367327.0
2021-03-09 15:50:00,107.54,107.56,107.52,107.55,201734.0,83.534,83.5495,83.5184,83.5417,201734.0
2021-03-09 15:55:00,107.55,107.58,107.51,107.57,618189.0,83.5417,83.565,83.5107,83.5573,618189.0
2021-03-10 09:30:00,107.68,107.7,107.63,107.67,197250.0,83.6427,83.6582,83.6039,83.6349,197250.0
2021-03-10 09:35:00,107.66,107.73,107.66,107.72,613014.0,83.6272,83.6815,83.6272,83.6738,613014.0
2021-03-10 09:40:00,107.72,107.77,107.71,107.75,93153.0,83.6738,83.7126,83.666,83.6971,93153.0
2021-03-10 09:45:00,107.76,107.81,107.76,107.79,87088.0,83.7048,83.7437,83.7048,83.7282,87088.0
2021-03-10 09:50:00,107.79,107.82,107.78,107.79,152712.0,83.7282,83.7515,83.7204,83.7282,152712.0
2021-03-10 09:55:00,107.79,107.79,107.76,107.77,351846.0,83.7282,83.7282,83.7048,83.7126,351846.0
2021-03-10 10:00:00,107.77,107.8,107.76,107.79,93798.0,83.7126,83.7359,83.7048,83.7282,93798.0
2021-03-10 10:05:00,107.79,107.81,107.77,107.78,195732.0,83.7282,83.7437,83.7126,83.7204,195732.0
2021-03-10 10:10:00,107.77,107.79,107.73,107.73,328891.0,83.7126,83.7282,83.6815,83.6815,328891.0
2021-03-10 10:15:00,107.73,107.74,107.72,107.73,280144.0,83.6815,83.6893,83.6738,83.6815,280144.0
2021-03-10 10:20:00,107.72,107.73,107.68,107.69,151026.0,83.6738,83.6815,83.6427,83.6505,151026.0
2021-03-10 10:25:00,107.69,107.69,107.64,107.65,177929.0,83.6505,83.6505,83.6116,83.6194,177929.0
2021-03-10 10:30:00,107.65,107.68,107.64,107.68,211200.0,83.6194,83.6427,83.6116,83.6427,211200.0
2021-03-10 10:35:00,107.68,107.69,107.64,107.65,233698.0,83.6427,83.6505,83.6116,83.6194,233698.0
2021-03-10 10:40:00,107.66,107.71,107.64,107.7,591963.0,83.6272,83.666,83.6116,83.6582,591963.0
2021-03-10 10:45:00,107.71,107.74,107.69,107.72,489411.0,83.666,83.6893,83.6505,83.6738,489411.0
2021-03-10 10:50:00,107.72,107.72,107.67,107.7,272869.0,83.6738,83.6738,83.6349,83.6582,272869.0
2021-03-10 10:55:00,107.7,107.72,107.68,107.7,137474.0,83.6582,83.6738,83.6427,83.6582,137474.0
2021-03-10 11:00:00,107.7,107.75,107.68,107.74,104317.0,83.6582,83.6971,83.6427,83.6893,104317.0
2021-03-10 11:05:00,107.74,107.74,107.71,107.71,62270.0,83.6893,83.6893,83.666,83.666,62270.0
2021-03-10 11:10:00,107.7,107.77,107.7,107.76,36124.0,83.6582,83.7126,83.6582,83.7048,36124.0
2021-03-10 11:15:00,107.76,107.78,107.72,107.75,169540.0,83.7048,83.7204,83.6738,83.6971,169540.0
2021-03-10 11:20:00,107.75,107.75,107.71,107.73,28147.0,83.6971,83.6971,83.666,83.6815,28147.0
2021-03-10 11:25:00,107.73,107.78,107.73,107.78,32359.0,83.6815,83.7204,83.6815,83.7204,32359.0
2021-03-10 11:30:00,107.79,107.81,107.78,107.8,26663.0,83.7282,83.7437,83.7204,83.7359,26663.0
2021-03-10 11:35:00,107.79,107.82,107.78,107.82,51896.0,83.7282,83.7515,83.7204,83.7515,51896.0
2021-03-10 11:40:00,107.82,107.83,107.78,107.78,319803.0,83.7515,83.7592,83.7204,83.7204,319803.0
2021-03-10 11:45:00,107.79,107.87,107.79,107.87,104604.0,83.7282,83.7903,83.7282,83.7903,104604.0
2021-03-10 11:50:00,107.87,107.89,107.86,107.89,70915.0,83.7903,83.8058,83.7825,83.8058,70915.0
2021-03-10 11:55:00,107.88,107.9,107.86,107.87,42135.0,83.7981,83.8136,83.7825,83.7903,42135.0
2021-03-10 12:00:00,107.87,107.89,107.86,107.87,39867.0,83.7903,83.8058,83.7825,83.7903,39867.0
2021-03-10 12:05:00,107.88,107.91,107.87,107.9,87175.0,83.7981,83.8214,83.7903,83.8136,87175.0
2021-03-10 12:10:00,107.9,107.94,107.89,107.93,760616.0,83.8136,83.8447,83.8058,83.8369,760616.0
2021-03-10 12:15:00,107.93,107.94,107.92,107.93,302924.0,83.8369,83.8447,83.8291,83.8369,302924.0
2021-03-10 12:20:00,107.93,107.94,107.91,107.94,143943.0,83.8369,83.8447,83.8214,83.8447,143943.0
2021-03-10 12:25:00,107.94,107.96,107.91,107.92,183376.0,83.8447,83.8602,83.8214,83.8291,183376.0
2021-03-10 12:30:00,107.93,107.93,107.91,107.92,124807.0,83.8369,83.8369,83.8214,83.8291,124807.0
2021-03-10 12:35:00,107.93,107.93,107.91,107.91,99955.0,83.8369,83.8369,83.8214,83.8214,99955.0
2021-03-10 12:40:00,107.91,107.94,107.91,107.94,54038.0,83.8214,83.8447,83.8214,83.8447,54038.0
2021-03-10 12:45:00,107.94,107.98,107.93,107.98,139537.0,83.8447,83.8757,83.8369,83.8757,139537.0
2021-03-10 12:50:00,107.98,108.01,107.98,107.99,174096.0,83.8757,83.899,83.8757,83.8835,174096.0
2021-03-10 12:55:00,107.99,108.02,107.98,108.02,138314.0,83.8835,83.9068,83.8757,83.9068,138314.0
2021-03-10 13:00:00,108.02,108.02,107.92,108.0,93740.0,83.9068,83.9068,83.8291,83.8913,93740.0
2021-03-10 13:05:00,107.99,108.02,107.95,108.02,104510.0,83.8835,83.9068,83.8524,83.9068,104510.0
2021-03-10 13:10:00,108.03,108.06,108.01,108.04,178362.0,83.9146,83.9379,83.899,83.9223,178362.0
2021-03-10 13:15:00,108.04,108.06,107.97,108.01,89474.0,83.9223,83.9379,83.868,83.899,89474.0
2021-03-10 13:20:00,108.0,108.02,108.0,108.0,8066.0,83.8913,83.9068,83.8913,83.8913,8066.0
2021-03-10 13:25:00,108.0,108.01,107.99,108.01,34023.0,83.8913,83.899,83.8835,83.899,34023.0
2021-03-10 13:30:00,108.02,108.03,107.95,107.97,79786.0,83.9068,83.9146,83.8524,83.868,79786.0
2021-03-10 13:35:00,107.98,107.98,107.93,107.95,70568.0,83.8757,83.8757,83.8369,83.8524,70568.0
2021-03-10 13:40:00,107.95,107.98,107.94,107.95,54677.0,83.8524,83.8757,83.8447,83.8524,54677.0
2021-03-10 13:45:00,107.95,107.95,107.93,107.94,100967.0,83.8524,83.8524,83.8369,83.8447,100967.0
2021-03-10 13:50:00,107.95,107.95,107.86,107.86,100646.0,83.8524,83.8524,83.7825,83.7825,100646.0
2021-03-10 13:55:00,107.86,107.88,107.85,107.87,148893.0,83.7825,83.7981,83.7748,83.7903,148893.0
2021-03-10 14:00:00,107.86,107.89,107.84,107.89,215453.0,83.7825,83.8058,83.767,83.8058,215453.0
2021-03-10 14:05:00,107.89,107.93,107.88,107.91,203020.0,83.8058,83.8369,83.7981,83.8214,203020.0
2021-03-10 14:10:00,107.92,107.95,107.91,107.94,28528.0,83.8291,83.8524,83.8214,83.8447,28528.0
2021-03-10 14:15:00,107.95,107.96,107.94,107.95,8477.0,83.8524,83.8602,83.8447,83.8524,8477.0
2021-03-10 14:20:00,107.95,107.99,107.95,107.96,106587.0,83.8524,83.8835,83.8524,83.8602,106587.0
2021-03-10 14:25:00,107.96,107.99,107.96,107.97,65762.0,83.8602,83.8835,83.8602,83.868,65762.0
2021-03-10 14:30:00,107.97,107.99,107.96,107.99,30809.0,83.868,83.8835,83.8602,83.8835,30809.0
2021-03-10 14:35:00,107.98,107.99,107.97,107.97,106936.0,83.8757,83.8835,83.868,83.868,106936.0
2021-03-10 14:40:00,107.98,107.98,107.97,107.98,43513.0,83.8757,83.8757,83.868,83.8757,43513.0
2021-03-10 14:45:00,107.97,108.03,107.97,108.03,65447.0,83.868,83.9146,83.868,83.9146,65447.0
2021-03-10 14:50:00,108.03,108.03,107.99,108.01,51951.0,83.9146,83.9146,83.8835,83.899,51951.0
2021-03-10 14:55:00,108.0,108.01,107.98,107.98,174170.0,83.8913,83.899,83.8757,83.8757,174170.0
2021-03-10 15:00:00,107.99,108.0,107.94,107.94,223212.0,83.8835,83.8913,83.8447,83.8447,223212.0
2021-03-10 15:05:00,107.94,107.95,107.92,107.93,115321.0,83.8447,83.8524,83.8291,83.8369,115321.0
2021-03-10 15:10:00,107.93,107.93,107.91,107.91,109954.0,83.8369,83.8369,83.8214,83.8214,109954.0
2021-03-10 15:15:00,107.92,107.93,107.9,107.92,154119.0,83.8291,83.8369,83.8136,83.8291,154119.0
2021-03-10 15:20:00,107.92,107.94,107.91,107.93,61002.0,83.8291,83.8447,83.8214,83.8369,61002.0
2021-03-10 15:25:00,107.93,107.95,107.92,107.92,153894.0,83.8369,83.8524,83.8291,83.8291,153894.0
2021-03-10 15:30:00,107.92,107.92,107.9,107.91,53712.0,83.8291,83.8291,83.8136,83.8214,53712.0
2021-03-10 15:35:00,107.91,107.92,107.9,107.91,333328.0,83.8214,83.8291,83.8136,83.8214,333328.0
2021-03-10 15:40:00,107.91,107.95,107.9,107.95,209975.0,83.8214,83.8524,83.8136,83.8524,209975.0
2021-03-10 15:45:00,107.95,107.98,107.95,107.97,158580.0,83.8524,83.8757,83.8524,83.868,158580.0
2021-03-10 15:50:00,107.97,107.97,107.94,107.94,95723.0,83.868,83.868,83.8447,83.8447,95723.0
2021-03-10 15:55:00,107.94,107.95,107.86,107.88,1901148.0,83.8447,83.8524,83.7825,83.7981,1901148.0
2021-03-11 09:30:00,108.23,108.27,108.2,108.27,168375.0,84.0699,84.101,84.0466,84.101,168375.0
2021-03-11 09:35:00,108.27,108.28,108.23,108.23,74644.0,84.101,84.1088,84.0699,84.0699,74644.0
2021-03-11 09:40:00,108.23,108.27,108.21,108.22,568584.0,84.0699,84.101,84.0544,84.0622,568584.0
2021-03-11 09:45:00,108.22,108.26,108.22,108.26,76619.0,84.0622,84.0932,84.0622,84.0932,76619.0
2021-03-11 09:50:00,108.26,108.27,108.23,108.24,174403.0,84.0932,84.101,84.0699,84.0777,174403.0
2021-03-11 09:55:00,108.25,108.29,108.24,108.29,218670.0,84.0855,84.1165,84.0777,84.1165,218670.0
2021-03-11 10:00:00,108.29,108.36,108.29,108.34,260320.0,84.1165,84.1709,84.1165,84.1554,260320.0
2021-03-11 10:05:00,108.34,108.36,108.33,108.33,70471.0,84.1554,84.1709,84.1476,84.1476,70471.0
2021-03-11 10:10:00,108.34,108.39,108.33,108.37,545884.0,84.1554,84.1942,84.1476,84.1787,545884.0
2021-03-11 10:15:00,108.37,108.38,108.32,108.34,682173.0,84.1787,84.1864,84.1398,84.1554,682173.0
2021-03-11 10:20:00,108.35,108.35,108.33,108.34,329897.0,84.1631,84.1631,84.1476,84.1554,329897.0
2021-03-11 10:25:00,108.34,108.35,108.33,108.35,104549.0,84.1554,84.1631,84.1476,84.1631,104549.0
2021-03-11 10:30:00,108.35,108.38,108.35,108.38,161686.0,84.1631,84.1864,84.1631,84.1864,161686.0
2021-03-11 10:35:00,108.37,108.38,108.35,108.38,25262.0,84.1787,84.1864,84.1631,84.1864,25262.0
2021-03-11 10:40:00,108.38,108.4,108.38,108.4,19086.0,84.1864,84.202,84.1864,84.202,19086.0
2021-03-11 10:45:00,108.4,108.43,108.39,108.43,56051.0,84.202,84.2253,84.1942,84.2253,56051.0
2021-03-11 10:50:00,108.43,108.47,108.42,108.46,88157.0,84.2253,84.2564,84.2175,84.2486,88157.0
2021-03-11 10:55:00,108.46,108.47,108.44,108.46,27665.0,84.2486,84.2564,84.2331,84.2486,27665.0
2021-03-11 11:00:00,108.45,108.46,108.45,108.45,200689.0,84.2408,84.2486,84.2408,84.2408,200689.0
2021-03-11 11:05:00,108.45,108.46,108.44,108.45,186445.0,84.2408,84.2486,84.2331,84.2408,186445.0
2021-03-11 11:10:00,108.45,108.46,108.44,108.46,62846.0,84.2408,84.2486,84.2331,84.2486,62846.0
2021-03-11 11:15:00,108.45,108.46,108.44,108.45,86118.0,84.2408,84.2486,84.2331,84.2408,86118.0
2021-03-11 11:20:00,108.45,108.46,108.44,108.46,113572.0,84.2408,84.2486,84.2331,84.2486,113572.0
2021-03-11 11:25:00,108.46,108.48,108.46,108.48,174802.0,84.2486,84.2641,84.2486,84.2641,174802.0
2021-03-11 11:30:00,108.48,108.48,108.47,108.48,22942.0,84.2641,84.2641,84.2564,84.2641,22942.0
2021-03-11 11:35:00,108.48,108.49,108.47,108.49,95021.0,84.2641,84.2719,84.2564,84.2719,95021.0
2021-03-11 11:40:00,108.48,108.49,108.48,108.49,6983.0,84.2641,84.2719,84.2641,84.2719,6983.0
2021-03-11 11:45:00,108.49,108.51,108.48,108.51,167128.0,84.2719,84.2874,84.2641,84.2874,167128.0
2021-03-11 11:50:00,108.51,108.51,108.5,108.51,84913.0,84.2874,84.2874,84.2797,84.2874,84913.0
2021-03-11 11:55:00,108.51,108.51,108.48,108.48,145751.0,84.2874,84.2874,84.2641,84.2641,145751.0
2021-03-11 12:00:00,108.48,108.49,108.45,108.45,55817.0,84.2641,84.2719,84.2408,84.2408,55817.0
2021-03-11 12:05:00,108.45,108.46,108.41,108.43,83934.0,84.2408,84.2486,84.2097,84.2253,83934.0
2021-03-11 12:10:00,108.43,108.44,108.41,108.43,94669.0,84.2253,84.2331,84.2097,84.2253,94669.0
2021-03-11 12:15:00,108.43,108.43,108.38,108.39,144160.0,84.2253,84.2253,84.1864,84.1942,144160.0
2021-03-11 12:20:00,108.39,108.39,108.31,108.31,693204.0,84.1942,84.1942,84.1321,84.1321,693204.0
2021-03-11 12:25:00,108.32,108.32,108.29,108.32,149537.0,84.1398,84.1398,84.1165,84.1398,149537.0
2021-03-11 12:30:00,108.32,108.35,108.32,108.33,38468.0,84.1398,84.1631,84.1398,84.1476,38468.0
2021-03-11 12:35:00,108.33,108.35,108.32,108.34,19457.0,84.1476,84.1631,84.1398,84.1554,19457.0
2021-03-11 12:40:00,108.34,108.35,108.32,108.33,33925.0,84.1554,84.1631,84.1398,84.1476,33925.0
2021-03-11 12:45:00,108.33,108.35,108.33,108.34,9947.0,84.1476,84.1631,84.1476,84.1554,9947.0
2021-03-11 12:50:00,108.34,108.34,108.3,108.32,56133.0,84.1554,84.1554,84.1243,84.1398,56133.0
2021-03-11 12:55:00,108.32,108.32,108.3,108.31,123213.0,84.1398,84.1398,84.1243,84.1321,123213.0
2021-03-11 13:00:00,108.3,108.31,108.3,108.31,144678.0,84.1243,84.1321,84.1243,84.1321,144678.0
2021-03-11 13:05:00,108.31,108.38,108.3,108.36,296138.0,84.1321,84.1864,84.1243,84.1709,296138.0
2021-03-11 13:10:00,108.37,108.38,108.34,108.34,40834.0,84.1787,84.1864,84.1554,84.1554,40834.0
2021-03-11 13:15:00,108.35,108.36,108.33,108.33,21390.0,84.1631,84.1709,84.1476,84.1476,21390.0
2021-03-11 13:20:00,108.33,108.33,108.3,108.31,36698.0,84.1476,84.1476,84.1243,84.1321,36698.0
2021-03-11 13:25:00,108.3,108.31,108.27,108.29,85496.0,84.1243,84.1321,84.101,84.1165,85496.0
2021-03-11 13:30:00,108.29,108.3,108.18,108.18,150677.0,84.1165,84.1243,84.0311,84.0311,150677.0
2021-03-11 13:35:00,108.18,108.2,108.16,108.2,117357.0,84.0311,84.0466,84.0156,84.0466,117357.0
2021-03-11 13:40:00,108.2,108.22,108.2,108.21,19769.0,84.0466,84.0622,84.0466,84.0544,19769.0
2021-03-11 13:45:00,108.21,108.22,108.2,108.2,22769.0,84.0544,84.0622,84.0466,84.0466,22769.0
2021-03-11 13:50:00,108.2,108.23,108.19,108.22,40098.0,84.0466,84.0699,84.0389,84.0622,40098.0
2021-03-11 13:55:00,108.22,108.22,108.19,108.21,18573.0,84.0622,84.0622,84.0389,84.0544,18573.0
2021-03-11 14:00:00,108.21,108.24,108.21,108.23,48948.0,84.0544,84.0777,84.0544,84.0699,48948.0
2021-03-11 14:05:00,108.23,108.24,108.2,108.22,63596.0,84.0699,84.0777,84.0466,84.0622,63596.0
2021-03-11 14:10:00,108.21,108.23,108.2,108.22,17965.0,84.0544,84.0699,84.0466,84.0622,17965.0
2021-03-11 14:15:00,108.22,108.23,108.21,108.22,7272.0,84.0622,84.0699,84.0544,84.0622,7272.0
2021-03-11 14:20:00,108.23,108.25,108.22,108.25,24772.0,84.0699,84.0855,84.0622,84.0855,24772.0
2021-03-11 14:25:00,108.25,108.26,108.24,108.25,24662.0,84.0855,84.0932,84.0777,84.0855,24662.0
2021-03-11 14:30:00,108.25,108.27,108.24,108.26,17148.0,84.0855,84.101,84.0777,84.0932,17148.0
2021-03-11 14:35:00,108.26,108.26,108.25,108.25,156995.0,84.0932,84.0932,84.0855,84.0855,156995.0
2021-03-11 14:40:00,108.26,108.28,108.25,108.28,289269.0,84.0932,84.1088,84.0855,84.1088,289269.0
2021-03-11 14:45:00,108.28,108.32,108.27,108.29,253044.0,84.1088,84.1398,84.101,84.1165,253044.0
2021-03-11 14:50:00,108.28,108.29,108.25,108.26,234554.0,84.1088,84.1165,84.0855,84.0932,234554.0
2021-03-11 14:55:00,108.26,108.27,108.24,108.27,122892.0,84.0932,84.101,84.0777,84.101,122892.0
2021-03-11 15:00:00,108.27,108.28,108.26,108.27,70471.0,84.101,84.1088,84.0932,84.101,70471.0
2021-03-11 15:05:00,108.27,108.28,108.26,108.27,92259.0,84.101,84.1088,84.0932,84.101,92259.0
2021-03-11 15:10:00,108.28,108.28,108.25,108.26,25032.0,84.1088,84.1088,84.0855,84.0932,25032.0
2021-03-11 15:15:00,108.26,108.28,108.25,108.28,48684.0,84.0932,84.1088,84.0855,84.1088,48684.0
2021-03-11 15:20:00,108.27,108.28,108.26,108.26,21596.0,84.101,84.1088,84.0932,84.0932,21596.0
2021-03-11 15:25:00,108.27,108.28,108.25,108.28,23093.0,84.101,84.1088,84.0855,84.1088,23093.0
2021-03-11 15:30:00,108.28,108.28,108.24,108.25,26735.0,84.1088,84.1088,84.0777,84.0855,26735.0
2021-03-11 15:35:00,108.24,108.26,108.24,108.26,40356.0,84.0777,84.0932,84.0777,84.0932,40356.0
2021-03-11 15:40:00,108.26,108.28,108.26,108.27,32238.0,84.0932,84.1088,84.0932,84.101,32238.0
2021-03-11 15:45:00,108.27,108.28,108.26,108.27,69642.0,84.101,84.1088,84.0932,84.101,69642.0
2021-03-11 15:50:00,108.26,108.28,108.23,108.25,172907.0,84.0932,84.1088,84.0699,84.0855,172907.0
2021-03-11 15:55:00,108.25,108.29,108.21,108.24,1377993.0,84.0855,84.1165,84.0544,84.0777,1377993.0
2021-03-12 09:30:00,108.09,108.12,108.07,108.09,123919.0,83.9612,83.9845,83.9456,83.9612,123919.0
2021-03-12 09:35:00,108.09,108.09,108.02,108.06,175437.0,83.9612,83.9612,83.9068,83.9379,175437.0
2021-03-12 09:40:00,108.05,108.11,108.04,108.1,231663.0,83.9301,83.9767,83.9223,83.969,231663.0
2021-03-12 09:45:00,108.1,108.11,108.09,108.1,91181.0,83.969,83.9767,83.9612,83.969,91181.0
2021-03-12 09:50:00,108.1,108.11,108.09,108.11,21582.0,83.969,83.9767,83.9612,83.9767,21582.0
2021-03-12 09:55:00,108.11,108.11,108.09,108.11,74046.0,83.9767,83.9767,83.9612,83.9767,74046.0
2021-03-12 10:00:00,108.11,108.11,108.07,108.09,256502.0,83.9767,83.9767,83.9456,83.9612,256502.0
2021-03-12 10:05:00,108.09,108.1,108.06,108.07,497377.0,83.9612,83.969,83.9379,83.9456,497377.0
2021-03-12 10:10:00,108.07,108.09,108.05,108.08,95881.0,83.9456,83.9612,83.9301,83.9534,95881.0
2021-03-12 10:15:00,108.07,108.07,108.02,108.03,213177.0,83.9456,83.9456,83.9068,83.9146,213177.0
2021-03-12 10:20:00,108.03,108.03,107.98,107.99,100417.0,83.9146,83.9146,83.8757,83.8835,100417.0
2021-03-12 10:25:00,107.98,107.98,107.92,107.97,129320.0,83.8757,83.8757,83.8291,83.868,129320.0
2021-03-12 10:30:00,107.97,107.99,107.95,107.98,109729.0,83.868,83.8835,83.8524,83.8757,109729.0
2021-03-12 10:35:00,107.97,108.01,107.95,108.0,127905.0,83.868,83.899,83.8524,83.8913,127905.0
2021-03-12 10:40:00,108.0,108.01,107.98,108.0,19505.0,83.8913,83.899,83.8757,83.8913,19505.0
2021-03-12 10:45:00,108.0,108.0,107.94,107.94,186168.0,83.8913,83.8913,83.8447,83.8447,186168.0
2021-03-12 10:50:00,107.94,107.94,107.88,107.91,178633.0,83.8447,83.8447,83.7981,83.8214,178633.0
2021-03-12 10:55:00,107.9,107.92,107.89,107.92,69797.0,83.8136,83.8291,83.8058,83.8291,69797.0
2021-03-12 11:00:00,107.91,107.94,107.89,107.89,181370.0,83.8214,83.8447,83.8058,83.8058,181370.0
2021-03-12 11:05:00,107.9,107.93,107.89,107.91,71051.0,83.8136,83.8369,83.8058,83.8214,71051.0
2021-03-12 11:10:00,107.91,107.93,107.9,107.91,220219.0,83.8214,83.8369,83.8136,83.8214,220219.0
2021-03-12 11:15:00,107.9,107.91,107.89,107.91,395377.0,83.8136,83.8214,83.8058,83.8214,395377.0
2021-03-12 11:20:00,107.9,107.93,107.9,107.92,187375.0,83.8136,83.8369,83.8136,83.8291,187375.0
2021-03-12 11:25:00,107.93,107.93,107.92,107.93,161795.0,83.8369,83.8369,83.8291,83.8369,161795.0
2021-03-12 11:30:00,107.93,107.94,107.91,107.93,112347.0,83.8369,83.8447,83.8214,83.8369,112347.0
2021-03-12 11:35:00,107.93,107.95,107.9,107.94,170038.0,83.8369,83.8524,83.8136,83.8447,170038.0
2021-03-12 11:40:00,107.94,107.96,107.93,107.96,14193.0,83.8447,83.8602,83.8369,83.8602,14193.0
2021-03-12 11:45:00,107.95,107.96,107.94,107.95,7617.0,83.8524,83.8602,83.8447,83.8524,7617.0
2021-03-12 11:50:00,107.95,107.98,107.95,107.98,65627.0,83.8524,83.8757,83.8524,83.8757,65627.0
2021-03-12 11:55:00,107.97,107.97,107.95,107.96,34095.0,83.868,83.868,83.8524,83.8602,34095.0
2021-03-12 12:00:00,107.97,107.98,107.94,107.94,69291.0,83.868,83.8757,83.8447,83.8447,69291.0
2021-03-12 12:05:00,107.94,108.0,107.93,107.98,112358.0,83.8447,83.8913,83.8369,83.8757,112358.0
2021-03-12 12:10:00,107.97,108.0,107.97,108.0,83944.0,83.868,83.8913,83.868,83.8913,83944.0
2021-03-12 12:15:00,108.0,108.01,107.98,107.98,21966.0,83.8913,83.899,83.8757,83.8757,21966.0
2021-03-12 12:20:00,107.98,107.99,107.97,107.98,35813.0,83.8757,83.8835,83.868,83.8757,35813.0
2021-03-12 12:25:00,107.98,107.98,107.96,107.97,214286.0,83.8757,83.8757,83.8602,83.868,214286.0
2021-03-12 12:30:00,107.98,108.01,107.97,108.0,222601.0,83.8757,83.899,83.868,83.8913,222601.0
2021-03-12 12:35:00,108.0,108.0,107.98,108.0,17799.0,83.8913,83.8913,83.8757,83.8913,17799.0
2021-03-12 12:40:00,107.99,107.99,107.96,107.98,42991.0,83.8835,83.8835,83.8602,83.8757,42991.0
2021-03-12 12:45:00,107.97,107.98,107.96,107.97,35953.0,83.868,83.8757,83.8602,83.868,35953.0
2021-03-12 12:50:00,107.98,107.98,107.95,107.95,28120.0,83.8757,83.8757,83.8524,83.8524,28120.0
2021-03-12 12:55:00,107.96,107.98,107.96,107.97,40789.0,83.8602,83.8757,83.8602,83.868,40789.0
2021-03-12 13:00:00,107.98,107.98,107.95,107.96,22830.0,83.8757,83.8757,83.8524,83.8602,22830.0
2021-03-12 13:05:00,107.95,107.97,107.95,107.96,21374.0,83.8524,83.868,83.8524,83.8602,21374.0
2021-03-12 13:10:00,107.95,107.98,107.95,107.97,27139.0,83.8524,83.8757,83.8524,83.868,27139.0
2021-03-12 13:15:00,107.98,107.98,107.96,107.97,59849.0,83.8757,83.8757,83.8602,83.868,59849.0
2021-03-12 13:20:00,107.97,107.99,107.96,107.98,39875.0,83.868,83.8835,83.8602,83.8757,39875.0
2021-03-12 13:25:00,107.98,107.98,107.97,107.98,9949.0,83.8757,83.8757,83.868,83.8757,9949.0
2021-03-12 13:30:00,107.98,107.98,107.97,107.98,111221.0,83.8757,83.8757,83.868,83.8757,111221.0
2021-03-12 13:35:00,107.98,107.99,107.97,107.99,27351.0,83.8757,83.8835,83.868,83.8835,27351.0
2021-03-12 13:40:00,107.99,107.99,107.98,107.99,15141.0,83.8835,83.8835,83.8757,83.8835,15141.0
2021-03-12 13:45:00,107.99,108.0,107.95,107.96,107950.0,83.8835,83.8913,83.8524,83.8602,107950.0
2021-03-12 13:50:00,107.97,107.99,107.96,107.98,365770.0,83.868,83.8835,83.8602,83.8757,365770.0
2021-03-12 13:55:00,107.98,108.0,107.97,107.97,67093.0,83.8757,83.8913,83.868,83.868,67093.0
2021-03-12 14:00:00,107.98,107.98,107.96,107.97,11273.0,83.8757,83.8757,83.8602,83.868,11273.0
2021-03-12 14:05:00,107.97,107.99,107.97,107.99,15227.0,83.868,83.8835,83.868,83.8835,15227.0
2021-03-12 14:10:00,107.99,108.02,107.98,108.01,37578.0,83.8835,83.9068,83.8757,83.899,37578.0
2021-03-12 14:15:00,108.01,108.02,107.97,107.98,173218.0,83.899,83.9068,83.868,83.8757,173218.0
2021-03-12 14:20:00,107.98,107.99,107.97,107.98,22660.0,83.8757,83.8835,83.868,83.8757,22660.0
2021-03-12 14:25:00,107.98,107.98,107.96,107.97,55665.0,83.8757,83.8757,83.8602,83.868,55665.0
2021-03-12 14:30:00,107.97,107.98,107.97,107.98,30016.0,83.868,83.8757,83.868,83.8757,30016.0
2021-03-12 14:35:00,107.98,107.98,107.97,107.97,153084.0,83.8757,83.8757,83.868,83.868,153084.0
2021-03-12 14:40:00,107.97,107.98,107.96,107.98,109801.0,83.868,83.8757,83.8602,83.8757,109801.0
2021-03-12 14:45:00,107.98,107.98,107.97,107.98,15737.0,83.8757,83.8757,83.868,83.8757,15737.0
2021-03-12 14:50:00,107.98,107.99,107.97,107.98,30591.0,83.8757,83.8835,83.868,83.8757,30591.0
2021-03-12 14:55:00,107.98,107.99,107.98,107.98,13230.0,83.8757,83.8835,83.8757,83.8757,13230.0
2021-03-12 15:00:00,107.99,107.99,107.96,107.98,46805.0,83.8835,83.8835,83.8602,83.8757,46805.0
2021-03-12 15:05:00,107.98,108.0,107.97,107.98,43475.0,83.8757,83.8913,83.868,83.8757,43475.0
2021-03-12 15:10:00,107.98,107.98,107.96,107.98,28730.0,83.8757,83.8757,83.8602,83.8757,28730.0
2021-03-12 15:15:00,107.98,108.01,107.97,108.01,22176.0,83.8757,83.899,83.868,83.899,22176.0
2021-03-12 15:20:00,108.01,108.03,108.0,108.03,59018.0,83.899,83.9146,83.8913,83.9146,59018.0
2021-03-12 15:25:00,108.03,108.03,108.02,108.03,121017.0,83.9146,83.9146,83.9068,83.9146,121017.0
2021-03-12 15:30:00,108.02,108.03,108.01,108.02,265406.0,83.9068,83.9146,83.899,83.9068,265406.0
2021-03-12 15:35:00,108.01,108.02,108.01,108.02,146586.0,83.899,83.9068,83.899,83.9068,146586.0
2021-03-12 15:40:00,108.02,108.03,108.0,108.03,323982.0,83.9068,83.9146,83.8913,83.9146,323982.0
2021-03-12 15:45:00,108.03,108.05,108.02,108.04,89685.0,83.9146,83.9301,83.9068,83.9223,89685.0
2021-03-12 15:50:00,108.04,108.05,108.02,108.03,59957.0,83.9223,83.9301,83.9068,83.9146,59957.0
2021-03-12 15:55:00,108.03,108.04,108.0,108.01,464380.0,83.9146,83.9223,83.8913,83.899,464380.0
2021-03-15 09:30:00,107.94,107.98,107.88,107.92,58141.0,83.8447,83.8757,83.7981,83.8291,58141.0
2021-03-15 09:35:00,107.91,107.93,107.89,107.92,55035.0,83.8214,83.8369,83.8058,83.8291,55035.0
2021-03-15 09:40:00,107.91,107.92,107.86,107.89,103736.0,83.8214,83.8291,83.7825,83.8058,103736.0
2021-03-15 09:45:00,107.89,107.89,107.86,107.88,74868.0,83.8058,83.8058,83.7825,83.7981,74868.0
2021-03-15 09:50:00,107.88,107.9,107.86,107.88,60850.0,83.7981,83.8136,83.7825,83.7981,60850.0
2021-03-15 09:55:00,107.87,107.89,107.84,107.86,139923.0,83.7903,83.8058,83.767,83.7825,139923.0
2021-03-15 10:00:00,107.85,107.87,107.84,107.84,222510.0,83.7748,83.7903,83.767,83.767,222510.0
2021-03-15 10:05:00,107.84,107.85,107.81,107.81,42764.0,83.767,83.7748,83.7437,83.7437,42764.0
2021-03-15 10:10:00,107.82,107.88,107.8,107.87,50408.0,83.7515,83.7981,83.7359,83.7903,50408.0
2021-03-15 10:15:00,107.87,107.87,107.83,107.86,66306.0,83.7903,83.7903,83.7592,83.7825,66306.0
2021-03-15 10:20:00,107.85,107.86,107.82,107.83,79878.0,83.7748,83.7825,83.7515,83.7592,79878.0
2021-03-15 10:25:00,107.84,107.87,107.84,107.87,82854.0,83.767,83.7903,83.767,83.7903,82854.0
2021-03-15 10:30:00,107.87,107.87,107.84,107.86,46231.0,83.7903,83.7903,83.767,83.7825,46231.0
2021-03-15 10:35:00,107.85,107.87,107.84,107.86,93305.0,83.7748,83.7903,83.767,83.7825,93305.0
2021-03-15 10:40:00,107.86,107.88,107.85,107.88,46356.0,83.7825,83.7981,83.7748,83.7981,46356.0
2021-03-15 10:45:00,107.88,107.91,107.87,107.9,47443.0,83.7981,83.8214,83.7903,83.8136,47443.0
2021-03-15 10:50:00,107.91,107.92,107.89,107.91,24655.0,83.8214,83.8291,83.8058,83.8214,24655.0
2021-03-15 10:55:00,107.91,107.92,107.9,107.91,30120.0,83.8214,83.8291,83.8136,83.8214,30120.0
2021-03-15 11:00:00,107.92,107.94,107.91,107.94,125696.0,83.8291,83.8447,83.8214,83.8447,125696.0
2021-03-15 11:05:00,107.94,107.96,107.94,107.95,18278.0,83.8447,83.8602,83.8447,83.8524,18278.0
2021-03-15 11:10:00,107.94,107.96,107.94,107.94,77717.0,83.8447,83.8602,83.8447,83.8447,77717.0
2021-03-15 11:15:00,107.95,107.97,107.94,107.97,19032.0,83.8524,83.868,83.8447,83.868,19032.0
2021-03-15 11:20:00,107.96,107.97,107.94,107.94,25349.0,83.8602,83.868,83.8447,83.8447,25349.0
2021-03-15 11:25:00,107.94,107.95,107.9,107.93,37798.0,83.8447,83.8524,83.8136,83.8369,37798.0
2021-03-15 11:30:00,107.92,107.92,107.87,107.88,218295.0,83.8291,83.8291,83.7903,83.7981,218295.0
2021-03-15 11:35:00,107.88,107.88,107.85,107.86,55597.0,83.7981,83.7981,83.7748,83.7825,55597.0
2021-03-15 11:40:00,107.86,107.87,107.85,107.86,212754.0,83.7825,83.7903,83.7748,83.7825,212754.0
2021-03-15 11:45:00,107.86,107.89,107.86,107.87,160755.0,83.7825,83.8058,83.7825,83.7903,160755.0
2021-03-15 11:50:00,107.87,107.91,107.86,107.91,28848.0,83.7903,83.8214,83.7825,83.8214,28848.0
2021-03-15 11:55:00,107.91,107.92,107.9,107.91,43933.0,83.8214,83.8291,83.8136,83.8214,43933.0
2021-03-15 12:00:00,107.9,107.93,107.9,107.93,200315.0,83.8136,83.8369,83.8136,83.8369,200315.0
2021-03-15 12:05:00,107.93,107.95,107.92,107.93,33492.0,83.8369,83.8524,83.8291,83.8369,33492.0
2021-03-15 12:10:00,107.94,107.95,107.93,107.95,26938.0,83.8447,83.8524,83.8369,83.8524,26938.0
2021-03-15 12:15:00,107.95,107.96,107.93,107.95,84780.0,83.8524,83.8602,83.8369,83.8524,84780.0
2021-03-15 12:20:00,107.95,107.95,107.94,107.95,64467.0,83.8524,83.8524,83.8447,83.8524,64467.0
2021-03-15 12:25:00,107.95,107.95,107.94,107.95,48839.0,83.8524,83.8524,83.8447,83.8524,48839.0
2021-03-15 12:30:00,107.95,107.95,107.94,107.95,343854.0,83.8524,83.8524,83.8447,83.8524,343854.0
2021-03-15 12:35:00,107.95,107.96,107.95,107.95,34616.0,83.8524,83.8602,83.8524,83.8524,34616.0
2021-03-15 12:40:00,107.95,107.96,107.95,107.95,21180.0,83.8524,83.8602,83.8524,83.8524,21180.0
2021-03-15 12:45:00,107.95,107.97,107.94,107.95,305621.0,83.8524,83.868,83.8447,83.8524,305621.0
2021-03-15 12:50:00,107.96,107.97,107.95,107.95,111529.0,83.8602,83.868,83.8524,83.8524,111529.0
2021-03-15 12:55:00,107.95,107.96,107.95,107.96,67714.0,83.8524,83.8602,83.8524,83.8602,67714.0
2021-03-15 13:00:00,107.96,107.96,107.95,107.95,50388.0,83.8602,83.8602,83.8524,83.8524,50388.0
2021-03-15 13:05:00,107.95,107.96,107.95,107.96,19013.0,83.8524,83.8602,83.8524,83.8602,19013.0
2021-03-15 13:10:00,107.96,107.96,107.94,107.95,200002.0,83.8602,83.8602,83.8447,83.8524,200002.0
2021-03-15 13:15:00,107.95,107.96,107.94,107.95,44847.0,83.8524,83.8602,83.8447,83.8524,44847.0
2021-03-15 13:20:00,107.95,107.96,107.95,107.95,14015.0,83.8524,83.8602,83.8524,83.8524,14015.0
2021-03-15 13:25:00,107.95,107.96,107.95,107.95,13378.0,83.8524,83.8602,83.8524,83.8524,13378.0
2021-03-15 13:30:00,107.95,107.96,107.94,107.95,53084.0,83.8524,83.8602,83.8447,83.8524,53084.0
2021-03-15 13:35:00,107.95,107.95,107.94,107.95,13924.0,83.8524,83.8524,83.8447,83.8524,13924.0
2021-03-15 13:40:00,107.95,107.96,107.95,107.96,50981.0,83.8524,83.8602,83.8524,83.8602,50981.0
2021-03-15 13:45:00,107.95,107.96,107.95,107.95,415076.0,83.8524,83.8602,83.8524,83.8524,415076.0
2021-03-15 13:50:00,107.95,107.98,107.95,107.97,72335.0,83.8524,83.8757,83.8524,83.868,72335.0
2021-03-15 13:55:00,107.97,107.98,107.96,107.97,19067.0,83.868,83.8757,83.8602,83.868,19067.0
2021-03-15 14:00:00,107.97,107.99,107.97,107.98,10832.0,83.868,83.8835,83.868,83.8757,10832.0
2021-03-15 14:05:00,107.98,107.99,107.97,107.99,15656.0,83.8757,83.8835,83.868,83.8835,15656.0
2021-03-15 14:10:00,107.99,108.0,107.98,107.98,86489.0,83.8835,83.8913,83.8757,83.8757,86489.0
2021-03-15 14:15:00,107.98,107.99,107.97,107.98,176213.0,83.8757,83.8835,83.868,83.8757,176213.0
2021-03-15 14:20:00,107.98,107.99,107.98,107.98,60011.0,83.8757,83.8835,83.8757,83.8757,60011.0
2021-03-15 14:25:00,107.98,107.99,107.98,107.98,153356.0,83.8757,83.8835,83.8757,83.8757,153356.0
2021-03-15 14:30:00,107.98,107.99,107.98,107.98,66199.0,83.8757,83.8835,83.8757,83.8757,66199.0
2021-03-15 14:35:00,107.98,107.99,107.98,107.99,49677.0,83.8757,83.8835,83.8757,83.8835,49677.0
2021-03-15 14:40:00,107.98,107.99,107.97,107.97,132003.0,83.8757,83.8835,83.868,83.868,132003.0
2021-03-15 14:45:00,107.98,107.98,107.95,107.95,124196.0,83.8757,83.8757,83.8524,83.8524,124196.0
2021-03-15 14:50:00,107.95,107.96,107.94,107.95,166266.0,83.8524,83.8602,83.8447,83.8524,166266.0
2021-03-15 14:55:00,107.95,107.96,107.95,107.95,59215.0,83.8524,83.8602,83.8524,83.8524,59215.0
2021-03-15 15:00:00,107.95,107.96,107.95,107.96,159442.0,83.8524,83.8602,83.8524,83.8602,159442.0
2021-03-15 15:05:00,107.95,107.96,107.94,107.95,189060.0,83.8524,83.8602,83.8447,83.8524,189060.0
2021-03-15 15:10:00,107.94,107.95,107.93,107.93,174186.0,83.8447,83.8524,83.8369,83.8369,174186.0
2021-03-15 15:15:00,107.93,107.94,107.93,107.93,21756.0,83.8369,83.8447,83.8369,83.8369,21756.0
2021-03-15 15:20:00,107.93,107.94,107.91,107.91,172566.0,83.8369,83.8447,83.8214,83.8214,172566.0
2021-03-15 15:25:00,107.91,107.92,107.9,107.91,131885.0,83.8214,83.8291,83.8136,83.8214,131885.0
2021-03-15 15:30:00,107.91,107.92,107.91,107.92,34739.0,83.8214,83.8291,83.8214,83.8291,34739.0
2021-03-15 15:35:00,107.92,107.96,107.91,107.95,95141.0,83.8291,83.8602,83.8214,83.8524,95141.0
2021-03-15 15:40:00,107.95,107.96,107.95,107.95,59638.0,83.8524,83.8602,83.8524,83.8524,59638.0
2021-03-15 15:45:00,107.96,108.02,107.95,108.02,113215.0,83.8602,83.9068,83.8524,83.9068,113215.0
2021-03-15 15:50:00,108.02,108.04,108.01,108.04,250922.0,83.9068,83.9223,83.899,83.9223,250922.0
2021-03-15 15:55:00,108.04,108.07,108.01,108.02,515247.0,83.9223,83.9456,83.899,83.9068,515247.0
2021-03-16 09:30:00,107.96,108.0,107.91,107.95,158635.0,83.8602,83.8913,83.8214,83.8524,158635.0
2021-03-16 09:35:00,107.94,107.96,107.93,107.96,94439.0,83.8447,83.8602,83.8369,83.8602,94439.0
2021-03-16 09:40:00,107.96,108.0,107.95,107.97,113716.0,83.8602,83.8913,83.8524,83.868,113716.0
2021-03-16 09:45:00,107.98,108.0,107.97,107.98,35048.0,83.8757,83.8913,83.868,83.8757,35048.0
2021-03-16 09:50:00,107.98,107.99,107.96,107.97,67021.0,83.8757,83.8835,83.8602,83.868,67021.0
2021-03-16 09:55:00,107.98,108.0,107.97,107.97,163470.0,83.8757,83.8913,83.868,83.868,163470.0
2021-03-16 10:00:00,107.97,107.98,107.94,107.96,195553.0,83.868,83.8757,83.8447,83.8602,195553.0
2021-03-16 10:05:00,107.95,107.97,107.93,107.96,75190.0,83.8524,83.868,83.8369,83.8602,75190.0
2021-03-16 10:10:00,107.97,107.97,107.95,107.95,41130.0,83.868,83.868,83.8524,83.8524,41130.0
2021-03-16 10:15:00,107.96,107.97,107.88,107.9,178599.0,83.8602,83.868,83.7981,83.8136,178599.0
2021-03-16 10:20:00,107.89,107.92,107.89,107.91,131509.0,83.8058,83.8291,83.8058,83.8214,131509.0
2021-03-16 10:25:00,107.91,107.92,107.89,107.91,64439.0,83.8214,83.8291,83.8058,83.8214,64439.0
2021-03-16 10:30:00,107.91,107.94,107.91,107.94,37339.0,83.8214,83.8447,83.8214,83.8447,37339.0
2021-03-16 10:35:00,107.94,107.94,107.93,107.93,60305.0,83.8447,83.8447,83.8369,83.8369,60305.0
2021-03-16 10:40:00,107.93,107.94,107.91,107.92,80529.0,83.8369,83.8447,83.8214,83.8291,80529.0
2021-03-16 10:45:00,107.92,107.93,107.9,107.92,121306.0,83.8291,83.8369,83.8136,83.8291,121306.0
2021-03-16 10:50:00,107.92,107.93,107.91,107.92,141849.0,83.8291,83.8369,83.8214,83.8291,141849.0
2021-03-16 10:55:00,107.92,107.94,107.91,107.93,155705.0,83.8291,83.8447,83.8214,83.8369,155705.0
2021-03-16 11:00:00,107.93,107.93,107.89,107.9,116158.0,83.8369,83.8369,83.8058,83.8136,116158.0
2021-03-16 11:05:00,107.91,107.91,107.9,107.91,55881.0,83.8214,83.8214,83.8136,83.8214,55881.0
2021-03-16 11:10:00,107.91,107.92,107.9,107.92,42378.0,83.8214,83.8291,83.8136,83.8291,42378.0
2021-03-16 11:15:00,107.92,107.94,107.91,107.94,84021.0,83.8291,83.8447,83.8214,83.8447,84021.0
2021-03-16 11:20:00,107.94,107.94,107.92,107.93,48499.0,83.8447,83.8447,83.8291,83.8369,48499.0
2021-03-16 11:25:00,107.93,107.94,107.92,107.92,66176.0,83.8369,83.8447,83.8291,83.8291,66176.0
2021-03-16 11:30:00,107.92,107.93,107.91,107.92,73484.0,83.8291,83.8369,83.8214,83.8291,73484.0
2021-03-16 11:35:00,107.92,107.93,107.9,107.92,30704.0,83.8291,83.8369,83.8136,83.8291,30704.0
2021-03-16 11:40:00,107.91,107.93,107.9,107.92,71194.0,83.8214,83.8369,83.8136,83.8291,71194.0
2021-03-16 11:45:00,107.91,107.92,107.88,107.89,186148.0,83.8214,83.8291,83.7981,83.8058,186148.0
2021-03-16 11:50:00,107.89,107.89,107.87,107.89,69026.0,83.8058,83.8058,83.7903,83.8058,69026.0
2021-03-16 11:55:00,107.9,107.9,107.88,107.89,95495.0,83.8136,83.8136,83.7981,83.8058,95495.0
2021-03-16 12:00:00,107.88,107.88,107.86,107.87,200378.0,83.7981,83.7981,83.7825,83.7903,200378.0
2021-03-16 12:05:00,107.87,107.87,107.86,107.86,57367.0,83.7903,83.7903,83.7825,83.7825,57367.0
2021-03-16 12:10:00,107.87,107.87,107.82,107.82,136366.0,83.7903,83.7903,83.7515,83.7515,136366.0
2021-03-16 12:15:00,107.82,107.82,107.8,107.8,70551.0,83.7515,83.7515,83.7359,83.7359,70551.0
2021-03-16 12:20:00,107.8,107.81,107.74,107.75,221790.0,83.7359,83.7437,83.6893,83.6971,221790.0
2021-03-16 12:25:00,107.75,107.78,107.74,107.78,136704.0,83.6971,83.7204,83.6893,83.7204,136704.0
2021-03-16 12:30:00,107.78,107.82,107.77,107.81,100038.0,83.7204,83.7515,83.7126,83.7437,100038.0
2021-03-16 12:35:00,107.81,107.84,107.81,107.84,111598.0,83.7437,83.767,83.7437,83.767,111598.0
2021-03-16 12:40:00,107.84,107.85,107.83,107.84,40746.0,83.767,83.7748,83.7592,83.767,40746.0
2021-03-16 12:45:00,107.84,107.84,107.82,107.83,22886.0,83.767,83.767,83.7515,83.7592,22886.0
2021-03-16 12:50:00,107.82,107.83,107.81,107.82,56614.0,83.7515,83.7592,83.7437,83.7515,56614.0
2021-03-16 12:55:00,107.83,107.84,107.82,107.83,8917.0,83.7592,83.767,83.7515,83.7592,8917.0
2021-03-16 13:00:00,107.83,107.86,107.82,107.86,79985.0,83.7592,83.7825,83.7515,83.7825,79985.0
2021-03-16 13:05:00,107.86,107.9,107.85,107.88,87701.0,83.7825,83.8136,83.7748,83.7981,87701.0
2021-03-16 13:10:00,107.89,107.89,107.87,107.87,11414.0,83.8058,83.8058,83.7903,83.7903,11414.0
2021-03-16 13:15:00,107.87,107.89,107.87,107.88,42960.0,83.7903,83.8058,83.7903,83.7981,42960.0
2021-03-16 13:20:00,107.88,107.88,107.82,107.84,187201.0,83.7981,83.7981,83.7515,83.767,187201.0
2021-03-16 13:25:00,107.84,107.85,107.83,107.84,43778.0,83.767,83.7748,83.7592,83.767,43778.0
2021-03-16 13:30:00,107.84,107.84,107.81,107.83,175033.0,83.767,83.767,83.7437,83.7592,175033.0
2021-03-16 13:35:00,107.83,107.84,107.79,107.79,90752.0,83.7592,83.767,83.7282,83.7282,90752.0
2021-03-16 13:40:00,107.79,107.8,107.79,107.79,72058.0,83.7282,83.7359,83.7282,83.7282,72058.0
2021-03-16 13:45:00,107.79,107.82,107.79,107.81,25728.0,83.7282,83.7515,83.7282,83.7437,25728.0
2021-03-16 13:50:00,107.81,107.82,107.8,107.81,56633.0,83.7437,83.7515,83.7359,83.7437,56633.0
2021-03-16 13:55:00,107.8,107.82,107.79,107.82,53899.0,83.7359,83.7515,83.7282,83.7515,53899.0
2021-03-16 14:00:00,107.81,107.82,107.79,107.8,77727.0,83.7437,83.7515,83.7282,83.7359,77727.0
2021-03-16 14:05:00,107.81,107.82,107.78,107.79,125533.0,83.7437,83.7515,83.7204,83.7282,125533.0
2021-03-16 14:10:00,107.78,107.81,107.78,107.8,70943.0,83.7204,83.7437,83.7204,83.7359,70943.0
2021-03-16 14:15:00,107.8,107.82,107.79,107.8,69995.0,83.7359,83.7515,83.7282,83.7359,69995.0
2021-03-16 14:20:00,107.8,107.8,107.77,107.78,65200.0,83.7359,83.7359,83.7126,83.7204,65200.0
2021-03-16 14:25:00,107.77,107.78,107.7,107.7,291636.0,83.7126,83.7204,83.6582,83.6582,291636.0
2021-03-16 14:30:00,107.7,107.74,107.69,107.72,154720.0,83.6582,83.6893,83.6505,83.6738,154720.0
2021-03-16 14:35:00,107.71,107.72,107.66,107.68,179034.0,83.666,83.6738,83.6272,83.6427,179034.0
2021-03-16 14:40:00,107.68,107.69,107.67,107.69,111591.0,83.6427,83.6505,83.6349,83.6505,111591.0
2021-03-16 14:45:00,107.69,107.73,107.69,107.71,305545.0,83.6505,83.6815,83.6505,83.666,305545.0
2021-03-16 14:50:00,107.72,107.74,107.71,107.73,58610.0,83.6738,83.6893,83.666,83.6815,58610.0
2021-03-16 14:55:00,107.73,107.76,107.73,107.73,19640.0,83.6815,83.7048,83.6815,83.6815,19640.0
2021-03-16 15:00:00,107.73,107.73,107.68,107.69,384444.0,83.6815,83.6815,83.6427,83.6505,384444.0
2021-03-16 15:05:00,107.69,107.72,107.66,107.67,124433.0,83.6505,83.6738,83.6272,83.6349,124433.0
2021-03-16 15:10:00,107.67,107.7,107.67,107.69,30211.0,83.6349,83.6582,83.6349,83.6505,30211.0
2021-03-16 15:15:00,107.68,107.71,107.68,107.7,27109.0,83.6427,83.666,83.6427,83.6582,27109.0
2021-03-16 15:20:00,107.7,107.74,107.7,107.74,74123.0,83.6582,83.6893,83.6582,83.6893,74123.0
2021-03-16 15:25:00,107.74,107.76,107.73,107.75,84013.0,83.6893,83.7048,83.6815,83.6971,84013.0
2021-03-16 15:30:00,107.76,107.79,107.75,107.77,71359.0,83.7048,83.7282,83.6971,83.7126,71359.0
2021-03-16 15:35:00,107.77,107.79,107.76,107.78,97820.0,83.7126,83.7282,83.7048,83.7204,97820.0
2021-03-16 15:40:00,107.77,107.8,107.74,107.75,294377.0,83.7126,83.7359,83.6893,83.6971,294377.0
2021-03-16 15:45:00,107.74,107.75,107.71,107.71,249301.0,83.6893,83.6971,83.666,83.666,249301.0
2021-03-16 15:50:00,107.72,107.73,107.7,107.71,215978.0,83.6738,83.6815,83.6582,83.666,215978.0
2021-03-16 15:55:00,107.71,107.72,107.69,107.71,437554.0,83.666,83.6738,83.6505,83.666,437554.0
2021-03-17 09:30:00,107.55,107.55,107.47,107.48,101408.0,83.5417,83.5417,83.4796,83.4874,101408.0
2021-03-17 09:35:00,107.48,107.48,107.45,107.47,142326.0,83.4874,83.4874,83.464,83.4796,142326.0
2021-03-17 09:40:00,107.47,107.52,107.46,107.52,113548.0,83.4796,83.5184,83.4718,83.5184,113548.0
2021-03-17 09:45:00,107.52,107.56,107.51,107.55,169049.0,83.5184,83.5495,83.5107,83.5417,169049.0
2021-03-17 09:50:00,107.54,107.55,107.51,107.54,109385.0,83.534,83.5417,83.5107,83.534,109385.0
2021-03-17 09:55:00,107.53,107.54,107.51,107.53,75668.0,83.5262,83.534,83.5107,83.5262,75668.0
2021-03-17 10:00:00,107.53,107.54,107.5,107.51,123509.0,83.5262,83.534,83.5029,83.5107,123509.0
2021-03-17 10:05:00,107.51,107.52,107.47,107.51,116138.0,83.5107,83.5184,83.4796,83.5107,116138.0
2021-03-17 10:10:00,107.52,107.55,107.52,107.55,52411.0,83.5184,83.5417,83.5184,83.5417,52411.0
2021-03-17 10:15:00,107.55,107.56,107.53,107.55,45844.0,83.5417,83.5495,83.5262,83.5417,45844.0
2021-03-17 10:20:00,107.55,107.55,107.53,107.54,25456.0,83.5417,83.5417,83.5262,83.534,25456.0
2021-03-17 10:25:00,107.55,107.58,107.54,107.57,43846.0,83.5417,83.565,83.534,83.5573,43846.0
2021-03-17 10:30:00,107.57,107.57,107.52,107.55,44903.0,83.5573,83.5573,83.5184,83.5417,44903.0
2021-03-17 10:35:00,107.55,107.56,107.53,107.53,74706.0,83.5417,83.5495,83.5262,83.5262,74706.0
2021-03-17 10:40:00,107.53,107.54,107.5,107.52,186629.0,83.5262,83.534,83.5029,83.5184,186629.0
2021-03-17 10:45:00,107.51,107.51,107.48,107.49,60885.0,83.5107,83.5107,83.4874,83.4951,60885.0
2021-03-17 10:50:00,107.49,107.52,107.48,107.52,46034.0,83.4951,83.5184,83.4874,83.5184,46034.0
2021-03-17 10:55:00,107.52,107.52,107.49,107.5,66581.0,83.5184,83.5184,83.4951,83.5029,66581.0
2021-03-17 11:00:00,107.5,107.51,107.48,107.5,36504.0,83.5029,83.5107,83.4874,83.5029,36504.0
2021-03-17 11:05:00,107.5,107.54,107.5,107.54,40373.0,83.5029,83.534,83.5029,83.534,40373.0
2021-03-17 11:10:00,107.54,107.58,107.54,107.55,131722.0,83.534,83.565,83.534,83.5417,131722.0
2021-03-17 11:15:00,107.55,107.57,107.54,107.57,41195.0,83.5417,83.5573,83.534,83.5573,41195.0
2021-03-17 11:20:00,107.57,107.6,107.56,107.59,69630.0,83.5573,83.5806,83.5495,83.5728,69630.0
2021-03-17 11:25:00,107.59,107.61,107.59,107.61,61219.0,83.5728,83.5883,83.5728,83.5883,61219.0
2021-03-17 11:30:00,107.6,107.6,107.57,107.57,56444.0,83.5806,83.5806,83.5573,83.5573,56444.0
2021-03-17 11:35:00,107.57,107.58,107.56,107.57,53166.0,83.5573,83.565,83.5495,83.5573,53166.0
2021-03-17 11:40:00,107.57,107.57,107.54,107.55,67376.0,83.5573,83.5573,83.534,83.5417,67376.0
2021-03-17 11:45:00,107.56,107.56,107.52,107.52,85083.0,83.5495,83.5495,83.5184,83.5184,85083.0
2021-03-17 11:50:00,107.52,107.56,107.52,107.54,95838.0,83.5184,83.5495,83.5184,83.534,95838.0
2021-03-17 11:55:00,107.54,107.54,107.5,107.5,79334.0,83.534,83.534,83.5029,83.5029,79334.0
2021-03-17 12:00:00,107.5,107.51,107.48,107.48,78579.0,83.5029,83.5107,83.4874,83.4874,78579.0
2021-03-17 12:05:00,107.48,107.49,107.48,107.48,264788.0,83.4874,83.4951,83.4874,83.4874,264788.0
2021-03-17 12:10:00,107.48,107.52,107.48,107.5,246482.0,83.4874,83.5184,83.4874,83.5029,246482.0
2021-03-17 12:15:00,107.51,107.53,107.5,107.52,45274.0,83.5107,83.5262,83.5029,83.5184,45274.0
2021-03-17 12:20:00,107.53,107.53,107.51,107.51,89495.0,83.5262,83.5262,83.5107,83.5107,89495.0
2021-03-17 12:25:00,107.51,107.54,107.51,107.53,39955.0,83.5107,83.534,83.5107,83.5262,39955.0
2021-03-17 12:30:00,107.53,107.53,107.5,107.51,57203.0,83.5262,83.5262,83.5029,83.5107,57203.0
2021-03-17 12:35:00,107.51,107.51,107.5,107.5,27519.0,83.5107,83.5107,83.5029,83.5029,27519.0
2021-03-17 12:40:00,107.5,107.5,107.48,107.48,74695.0,83.5029,83.5029,83.4874,83.4874,74695.0
2021-03-17 12:45:00,107.48,107.51,107.48,107.51,62708.0,83.4874,83.5107,83.4874,83.5107,62708.0
2021-03-17 12:50:00,107.51,107.51,107.49,107.51,20666.0,83.5107,83.5107,83.4951,83.5107,20666.0
2021-03-17 12:55:00,107.51,107.52,107.49,107.51,75042.0,83.5107,83.5184,83.4951,83.5107,75042.0
2021-03-17 13:00:00,107.51,107.52,107.5,107.52,20773.0,83.5107,83.5184,83.5029,83.5184,20773.0
2021-03-17 13:05:00,107.51,107.56,107.51,107.53,76494.0,83.5107,83.5495,83.5107,83.5262,76494.0
2021-03-17 13:10:00,107.52,107.54,107.51,107.54,26645.0,83.5184,83.534,83.5107,83.534,26645.0
2021-03-17 13:15:00,107.53,107.55,107.51,107.55,91751.0,83.5262,83.5417,83.5107,83.5417,91751.0
2021-03-17 13:20:00,107.55,107.55,107.53,107.53,39788.0,83.5417,83.5417,83.5262,83.5262,39788.0
2021-03-17 13:25:00,107.54,107.55,107.54,107.55,15981.0,83.534,83.5417,83.534,83.5417,15981.0
2021-03-17 13:30:00,107.55,107.56,107.54,107.54,78721.0,83.5417,83.5495,83.534,83.534,78721.0
2021-03-17 13:35:00,107.55,107.56,107.55,107.56,24483.0,83.5417,83.5495,83.5417,83.5495,24483.0
2021-03-17 13:40:00,107.56,107.56,107.54,107.56,41378.0,83.5495,83.5495,83.534,83.5495,41378.0
2021-03-17 13:45:00,107.56,107.58,107.55,107.58,75159.0,83.5495,83.565,83.5417,83.565,75159.0
2021-03-17 13:50:00,107.58,107.59,107.54,107.55,106514.0,83.565,83.5728,83.534,83.5417,106514.0
2021-03-17 13:55:00,107.55,107.56,107.54,107.56,11085.0,83.5417,83.5495,83.534,83.5495,11085.0
2021-03-17 14:00:00,107.56,107.91,107.56,107.75,270361.0,83.5495,83.8214,83.5495,83.6971,270361.0
2021-03-17 14:05:00,107.75,107.85,107.75,107.79,151201.0,83.6971,83.7748,83.6971,83.7282,151201.0
2021-03-17 14:10:00,107.8,107.87,107.76,107.87,488677.0,83.7359,83.7903,83.7048,83.7903,488677.0
2021-03-17 14:15:00,107.87,107.9,107.83,107.84,105640.0,83.7903,83.8136,83.7592,83.767,105640.0
2021-03-17 14:20:00,107.84,107.85,107.82,107.83,38789.0,83.767,83.7748,83.7515,83.7592,38789.0
2021-03-17 14:25:00,107.83,107.86,107.79,107.79,63965.0,83.7592,83.7825,83.7282,83.7282,63965.0
2021-03-17 14:30:00,107.79,107.81,107.76,107.8,180368.0,83.7282,83.7437,83.7048,83.7359,180368.0
2021-03-17 14:35:00,107.79,107.93,107.79,107.93,69008.0,83.7282,83.8369,83.7282,83.8369,69008.0
2021-03-17 14:40:00,107.93,108.2,107.92,108.2,809583.0,83.8369,84.0466,83.8291,84.0466,809583.0
2021-03-17 14:45:00,108.2,108.21,108.09,108.09,455524.0,84.0466,84.0544,83.9612,83.9612,455524.0
2021-03-17 14:50:00,108.1,108.1,108.0,108.05,247760.0,83.969,83.969,83.8913,83.9301,247760.0
2021-03-17 14:55:00,108.06,108.08,108.03,108.08,180117.0,83.9379,83.9534,83.9146,83.9534,180117.0
2021-03-17 15:00:00,108.08,108.1,108.07,108.09,43915.0,83.9534,83.969,83.9456,83.9612,43915.0
2021-03-17 15:05:00,108.09,108.1,108.08,108.1,63443.0,83.9612,83.969,83.9534,83.969,63443.0
2021-03-17 15:10:00,108.1,108.11,108.06,108.07,284882.0,83.969,83.9767,83.9379,83.9456,284882.0
2021-03-17 15:15:00,108.07,108.08,108.05,108.05,144175.0,83.9456,83.9534,83.9301,83.9301,144175.0
2021-03-17 15:20:00,108.06,108.06,108.01,108.03,160973.0,83.9379,83.9379,83.899,83.9146,160973.0
2021-03-17 15:25:00,108.04,108.06,108.02,108.03,80701.0,83.9223,83.9379,83.9068,83.9146,80701.0
2021-03-17 15:30:00,108.03,108.03,107.96,108.0,157770.0,83.9146,83.9146,83.8602,83.8913,157770.0
2021-03-17 15:35:00,107.99,107.99,107.95,107.95,75762.0,83.8835,83.8835,83.8524,83.8524,75762.0
2021-03-17 15:40:00,107.95,107.99,107.89,107.9,98019.0,83.8524,83.8835,83.8058,83.8136,98019.0
2021-03-17 15:45:00,107.9,107.92,107.89,107.9,93425.0,83.8136,83.8291,83.8058,83.8136,93425.0
2021-03-17 15:50:00,107.89,107.9,107.85,107.87,640429.0,83.8058,83.8136,83.7748,83.7903,640429.0
2021-03-17 15:55:00,107.87,107.87,107.82,107.86,595644.0,83.7903,83.7903,83.7515,83.7825,595644.0
2021-03-18 09:30:00,107.5,107.5,107.43,107.48,126505.0,83.5029,83.5029,83.4485,83.4874,126505.0
2021-03-18 09:35:00,107.47,107.48,107.4,107.42,242094.0,83.4796,83.4874,83.4252,83.4407,242094.0
2021-03-18 09:40:00,107.42,107.45,107.38,107.4,246248.0,83.4407,83.464,83.4097,83.4252,246248.0
2021-03-18 09:45:00,107.39,107.42,107.36,107.37,121844.0,83.4174,83.4407,83.3941,83.4019,121844.0
2021-03-18 09:50:00,107.37,107.41,107.34,107.39,108982.0,83.4019,83.433,83.3786,83.4174,108982.0
2021-03-18 09:55:00,107.39,107.46,107.38,107.45,138012.0,83.4174,83.4718,83.4097,83.464,138012.0
2021-03-18 10:00:00,107.45,107.46,107.44,107.44,53212.0,83.464,83.4718,83.4563,83.4563,53212.0
2021-03-18 10:05:00,107.44,107.44,107.33,107.36,88164.0,83.4563,83.4563,83.3708,83.3941,88164.0
2021-03-18 10:10:00,107.36,107.36,107.3,107.34,79607.0,83.3941,83.3941,83.3475,83.3786,79607.0
2021-03-18 10:15:00,107.33,107.35,107.29,107.32,115448.0,83.3708,83.3864,83.3398,83.3631,115448.0
2021-03-18 10:20:00,107.32,107.34,107.3,107.31,71030.0,83.3631,83.3786,83.3475,83.3553,71030.0
2021-03-18 10:25:00,107.31,107.37,107.3,107.35,142320.0,83.3553,83.4019,83.3475,83.3864,142320.0
2021-03-18 10:30:00,107.34,107.35,107.31,107.34,89318.0,83.3786,83.3864,83.3553,83.3786,89318.0
2021-03-18 10:35:00,107.34,107.39,107.33,107.39,75846.0,83.3786,83.4174,83.3708,83.4174,75846.0
2021-03-18 10:40:00,107.39,107.42,107.37,107.39,152260.0,83.4174,83.4407,83.4019,83.4174,152260.0
2021-03-18 10:45:00,107.39,107.39,107.36,107.38,28939.0,83.4174,83.4174,83.3941,83.4097,28939.0
2021-03-18 10:50:00,107.39,107.39,107.34,107.37,74097.0,83.4174,83.4174,83.3786,83.4019,74097.0
2021-03-18 10:55:00,107.37,107.39,107.36,107.39,25418.0,83.4019,83.4174,83.3941,83.4174,25418.0
2021-03-18 11:00:00,107.37,107.4,107.37,107.39,19509.0,83.4019,83.4252,83.4019,83.4174,19509.0
2021-03-18 11:05:00,107.4,107.43,107.39,107.42,30438.0,83.4252,83.4485,83.4174,83.4407,30438.0
2021-03-18 11:10:00,107.42,107.42,107.38,107.39,37282.0,83.4407,83.4407,83.4097,83.4174,37282.0
2021-03-18 11:15:00,107.39,107.41,107.39,107.4,31136.0,83.4174,83.433,83.4174,83.4252,31136.0
2021-03-18 11:20:00,107.4,107.42,107.4,107.41,30694.0,83.4252,83.4407,83.4252,83.433,30694.0
2021-03-18 11:25:00,107.4,107.43,107.39,107.42,609438.0,83.4252,83.4485,83.4174,83.4407,609438.0
2021-03-18 11:30:00,107.43,107.43,107.4,107.41,272893.0,83.4485,83.4485,83.4252,83.433,272893.0
2021-03-18 11:35:00,107.41,107.41,107.4,107.41,175207.0,83.433,83.433,83.4252,83.433,175207.0
2021-03-18 11:40:00,107.4,107.41,107.39,107.4,204627.0,83.4252,83.433,83.4174,83.4252,204627.0
2021-03-18 11:45:00,107.4,107.4,107.39,107.4,27974.0,83.4252,83.4252,83.4174,83.4252,27974.0
2021-03-18 11:50:00,107.4,107.42,107.39,107.4,362782.0,83.4252,83.4407,83.4174,83.4252,362782.0
2021-03-18 11:55:00,107.4,107.41,107.38,107.41,74453.0,83.4252,83.433,83.4097,83.433,74453.0
2021-03-18 12:00:00,107.41,107.42,107.4,107.42,569774.0,83.433,83.4407,83.4252,83.4407,569774.0
2021-03-18 12:05:00,107.42,107.42,107.41,107.42,466872.0,83.4407,83.4407,83.433,83.4407,466872.0
2021-03-18 12:10:00,107.42,107.51,107.41,107.51,108147.0,83.4407,83.5107,83.433,83.5107,108147.0
2021-03-18 12:15:00,107.51,107.51,107.48,107.48,302536.0,83.5107,83.5107,83.4874,83.4874,302536.0
2021-03-18 12:20:00,107.48,107.5,107.46,107.47,191323.0,83.4874,83.5029,83.4718,83.4796,191323.0
2021-03-18 12:25:00,107.47,107.5,107.46,107.49,90328.0,83.4796,83.5029,83.4718,83.4951,90328.0
2021-03-18 12:30:00,107.48,107.49,107.46,107.46,41984.0,83.4874,83.4951,83.4718,83.4718,41984.0
2021-03-18 12:35:00,107.47,107.47,107.43,107.45,38081.0,83.4796,83.4796,83.4485,83.464,38081.0
2021-03-18 12:40:00,107.46,107.46,107.44,107.44,35762.0,83.4718,83.4718,83.4563,83.4563,35762.0
2021-03-18 12:45:00,107.43,107.43,107.41,107.41,83588.0,83.4485,83.4485,83.433,83.433,83588.0
2021-03-18 12:50:00,107.41,107.42,107.39,107.39,466495.0,83.433,83.4407,83.4174,83.4174,466495.0
2021-03-18 12:55:00,107.4,107.41,107.34,107.36,173594.0,83.4252,83.433,83.3786,83.3941,173594.0
2021-03-18 13:00:00,107.36,107.42,107.36,107.42,136037.0,83.3941,83.4407,83.3941,83.4407,136037.0
2021-03-18 13:05:00,107.41,107.41,107.39,107.4,61377.0,83.433,83.433,83.4174,83.4252,61377.0
2021-03-18 13:10:00,107.4,107.46,107.38,107.45,53780.0,83.4252,83.4718,83.4097,83.464,53780.0
2021-03-18 13:15:00,107.45,107.47,107.43,107.45,83552.0,83.464,83.4796,83.4485,83.464,83552.0
2021-03-18 13:20:00,107.46,107.49,107.45,107.48,49001.0,83.4718,83.4951,83.464,83.4874,49001.0
2021-03-18 13:25:00,107.48,107.51,107.48,107.49,17381.0,83.4874,83.5107,83.4874,83.4951,17381.0
2021-03-18 13:30:00,107.49,107.49,107.47,107.49,26383.0,83.4951,83.4951,83.4796,83.4951,26383.0
2021-03-18 13:35:00,107.49,107.5,107.48,107.49,54848.0,83.4951,83.5029,83.4874,83.4951,54848.0
2021-03-18 13:40:00,107.49,107.52,107.48,107.5,103882.0,83.4951,83.5184,83.4874,83.5029,103882.0
2021-03-18 13:45:00,107.5,107.52,107.5,107.52,51983.0,83.5029,83.5184,83.5029,83.5184,51983.0
2021-03-18 13:50:00,107.51,107.54,107.51,107.54,135231.0,83.5107,83.534,83.5107,83.534,135231.0
2021-03-18 13:55:00,107.54,107.54,107.52,107.53,35774.0,83.534,83.534,83.5184,83.5262,35774.0
2021-03-18 14:00:00,107.53,107.53,107.47,107.47,101158.0,83.5262,83.5262,83.4796,83.4796,101158.0
2021-03-18 14:05:00,107.47,107.48,107.46,107.46,34112.0,83.4796,83.4874,83.4718,83.4718,34112.0
2021-03-18 14:10:00,107.46,107.46,107.41,107.42,41115.0,83.4718,83.4718,83.433,83.4407,41115.0
2021-03-18 14:15:00,107.42,107.42,107.36,107.37,74234.0,83.4407,83.4407,83.3941,83.4019,74234.0
2021-03-18 14:20:00,107.37,107.38,107.36,107.36,38030.0,83.4019,83.4097,83.3941,83.3941,38030.0
2021-03-18 14:25:00,107.36,107.36,107.33,107.33,31984.0,83.3941,83.3941,83.3708,83.3708,31984.0
2021-03-18 14:30:00,107.33,107.35,107.25,107.27,402230.0,83.3708,83.3864,83.3087,83.3242,402230.0
2021-03-18 14:35:00,107.26,107.26,107.15,107.17,1130513.0,83.3165,83.3165,83.231,83.2466,1130513.0
2021-03-18 14:40:00,107.18,107.19,107.14,107.18,227404.0,83.2543,83.2621,83.2233,83.2543,227404.0
2021-03-18 14:45:00,107.18,107.24,107.18,107.23,206588.0,83.2543,83.3009,83.2543,83.2932,206588.0
2021-03-18 14:50:00,107.23,107.28,107.21,107.25,102034.0,83.2932,83.332,83.2776,83.3087,102034.0
2021-03-18 14:55:00,107.25,107.31,107.25,107.28,79796.0,83.3087,83.3553,83.3087,83.332,79796.0
2021-03-18 15:00:00,107.27,107.29,107.24,107.25,76622.0,83.3242,83.3398,83.3009,83.3087,76622.0
2021-03-18 15:05:00,107.24,107.24,107.2,107.2,77383.0,83.3009,83.3009,83.2699,83.2699,77383.0
2021-03-18 15:10:00,107.2,107.21,107.16,107.19,271898.0,83.2699,83.2776,83.2388,83.2621,271898.0
2021-03-18 15:15:00,107.18,107.18,107.13,107.14,122347.0,83.2543,83.2543,83.2155,83.2233,122347.0
2021-03-18 15:20:00,107.14,107.16,107.07,107.07,124026.0,83.2233,83.2388,83.1689,83.1689,124026.0
2021-03-18 15:25:00,107.07,107.13,107.06,107.13,213456.0,83.1689,83.2155,83.1611,83.2155,213456.0
2021-03-18 15:30:00,107.13,107.14,107.08,107.09,275201.0,83.2155,83.2233,83.1766,83.1844,275201.0
2021-03-18 15:35:00,107.08,107.11,107.06,107.07,89219.0,83.1766,83.1999,83.1611,83.1689,89219.0
2021-03-18 15:40:00,107.08,107.08,107.02,107.02,103245.0,83.1766,83.1766,83.13,83.13,103245.0
2021-03-18 15:45:00,107.03,107.04,107.0,107.0,124420.0,83.1378,83.1456,83.1145,83.1145,124420.0
2021-03-18 15:50:00,107.01,107.07,106.98,107.07,550508.0,83.1223,83.1689,83.099,83.1689,550508.0
2021-03-18 15:55:00,107.07,107.19,107.0,107.05,1987740.0,83.1689,83.2621,83.1145,83.1533,1987740.0
2021-03-19 09:30:00,107.14,107.15,107.1,107.12,407086.0,83.2233,83.231,83.1922,83.2077,407086.0
2021-03-19 09:35:00,107.11,107.13,107.06,107.06,208653.0,83.1999,83.2155,83.1611,83.1611,208653.0
2021-03-19 09:40:00,107.06,107.06,106.94,106.99,293822.0,83.1611,83.1611,83.0679,83.1067,293822.0
2021-03-19 09:45:00,106.98,106.98,106.93,106.93,222669.0,83.099,83.099,83.0601,83.0601,222669.0
2021-03-19 09:50:00,106.94,107.12,106.93,107.1,354095.0,83.0679,83.2077,83.0601,83.1922,354095.0
2021-03-19 09:55:00,107.1,107.14,107.06,107.11,94065.0,83.1922,83.2233,83.1611,83.1999,94065.0
2021-03-19 10:00:00,107.11,107.11,107.04,107.05,43637.0,83.1999,83.1999,83.1456,83.1533,43637.0
2021-03-19 10:05:00,107.05,107.06,107.0,107.03,163214.0,83.1533,83.1611,83.1145,83.1378,163214.0
2021-03-19 10:10:00,107.04,107.05,106.95,107.01,661687.0,83.1456,83.1533,83.0757,83.1223,661687.0
2021-03-19 10:15:00,107.02,107.05,107.0,107.05,70033.0,83.13,83.1533,83.1145,83.1533,70033.0
2021-03-19 10:20:00,107.05,107.16,107.05,107.13,274287.0,83.1533,83.2388,83.1533,83.2155,274287.0
2021-03-19 10:25:00,107.13,107.14,107.11,107.13,91641.0,83.2155,83.2233,83.1999,83.2155,91641.0
2021-03-19 10:30:00,107.13,107.13,107.07,107.07,163157.0,83.2155,83.2155,83.1689,83.1689,163157.0
2021-03-19 10:35:00,107.08,107.2,107.07,107.2,121867.0,83.1766,83.2699,83.1689,83.2699,121867.0
2021-03-19 10:40:00,107.2,107.27,107.19,107.26,254126.0,83.2699,83.3242,83.2621,83.3165,254126.0
2021-03-19 10:45:00,107.25,107.26,107.21,107.22,210721.0,83.3087,83.3165,83.2776,83.2854,210721.0
2021-03-19 10:50:00,107.22,107.29,107.21,107.26,81409.0,83.2854,83.3398,83.2776,83.3165,81409.0
2021-03-19 10:55:00,107.26,107.27,107.23,107.26,185993.0,83.3165,83.3242,83.2932,83.3165,185993.0
2021-03-19 11:00:00,107.26,107.29,107.25,107.27,99709.0,83.3165,83.3398,83.3087,83.3242,99709.0
2021-03-19 11:05:00,107.26,107.28,107.23,107.26,128003.0,83.3165,83.332,83.2932,83.3165,128003.0
2021-03-19 11:10:00,107.26,107.27,107.22,107.23,213203.0,83.3165,83.3242,83.2854,83.2932,213203.0
2021-03-19 11:15:00,107.24,107.25,107.22,107.22,76057.0,83.3009,83.3087,83.2854,83.2854,76057.0
2021-03-19 11:20:00,107.22,107.26,107.2,107.2,232952.0,83.2854,83.3165,83.2699,83.2699,232952.0
2021-03-19 11:25:00,107.2,107.23,107.19,107.2,143786.0,83.2699,83.2932,83.2621,83.2699,143786.0
2021-03-19 11:30:00,107.2,107.24,107.19,107.23,119270.0,83.2699,83.3009,83.2621,83.2932,119270.0
2021-03-19 11:35:00,107.24,107.3,107.24,107.28,138202.0,83.3009,83.3475,83.3009,83.332,138202.0
2021-03-19 11:40:00,107.28,107.31,107.28,107.31,49050.0,83.332,83.3553,83.332,83.3553,49050.0
2021-03-19 11:45:00,107.31,107.34,107.29,107.33,71336.0,83.3553,83.3786,83.3398,83.3708,71336.0
2021-03-19 11:50:00,107.34,107.38,107.31,107.38,189924.0,83.3786,83.4097,83.3553,83.4097,189924.0
2021-03-19 11:55:00,107.38,107.38,107.36,107.37,90692.0,83.4097,83.4097,83.3941,83.4019,90692.0
2021-03-19 12:00:00,107.37,107.43,107.37,107.39,135374.0,83.4019,83.4485,83.4019,83.4174,135374.0
2021-03-19 12:05:00,107.39,107.4,107.37,107.39,45479.0,83.4174,83.4252,83.4019,83.4174,45479.0
2021-03-19 12:10:00,107.38,107.38,107.35,107.37,81269.0,83.4097,83.4097,83.3864,83.4019,81269.0
2021-03-19 12:15:00,107.37,107.41,107.37,107.4,102014.0,83.4019,83.433,83.4019,83.4252,102014.0
2021-03-19 12:20:00,107.4,107.42,107.39,107.39,50045.0,83.4252,83.4407,83.4174,83.4174,50045.0
2021-03-19 12:25:00,107.4,107.43,107.39,107.42,89565.0,83.4252,83.4485,83.4174,83.4407,89565.0
2021-03-19 12:30:00,107.43,107.43,107.41,107.42,65382.0,83.4485,83.4485,83.433,83.4407,65382.0
2021-03-19 12:35:00,107.43,107.43,107.41,107.42,27120.0,83.4485,83.4485,83.433,83.4407,27120.0
2021-03-19 12:40:00,107.41,107.46,107.41,107.45,123971.0,83.433,83.4718,83.433,83.464,123971.0
2021-03-19 12:45:00,107.45,107.48,107.44,107.47,55904.0,83.464,83.4874,83.4563,83.4796,55904.0
2021-03-19 12:50:00,107.47,107.48,107.46,107.47,71846.0,83.4796,83.4874,83.4718,83.4796,71846.0
2021-03-19 12:55:00,107.47,107.48,107.46,107.48,76374.0,83.4796,83.4874,83.4718,83.4874,76374.0
2021-03-19 13:00:00,107.48,107.48,107.45,107.46,58257.0,83.4874,83.4874,83.464,83.4718,58257.0
2021-03-19 13:05:00,107.45,107.47,107.45,107.46,16385.0,83.464,83.4796,83.464,83.4718,16385.0
2021-03-19 13:10:00,107.46,107.48,107.45,107.48,53706.0,83.4718,83.4874,83.464,83.4874,53706.0
2021-03-19 13:15:00,107.48,107.5,107.46,107.47,98323.0,83.4874,83.5029,83.4718,83.4796,98323.0
2021-03-19 13:20:00,107.47,107.48,107.46,107.47,133591.0,83.4796,83.4874,83.4718,83.4796,133591.0
2021-03-19 13:25:00,107.47,107.49,107.46,107.49,123102.0,83.4796,83.4951,83.4718,83.4951,123102.0
2021-03-19 13:30:00,107.49,107.5,107.46,107.47,93900.0,83.4951,83.5029,83.4718,83.4796,93900.0
2021-03-19 13:35:00,107.47,107.48,107.45,107.45,601881.0,83.4796,83.4874,83.464,83.464,601881.0
2021-03-19 13:40:00,107.45,107.46,107.43,107.45,66274.0,83.464,83.4718,83.4485,83.464,66274.0
2021-03-19 13:45:00,107.45,107.46,107.45,107.45,191577.0,83.464,83.4718,83.464,83.464,191577.0
2021-03-19 13:50:00,107.46,107.47,107.44,107.45,270260.0,83.4718,83.4796,83.4563,83.464,270260.0
2021-03-19 13:55:00,107.45,107.45,107.43,107.45,114134.0,83.464,83.464,83.4485,83.464,114134.0
2021-03-19 14:00:00,107.45,107.46,107.43,107.44,120428.0,83.464,83.4718,83.4485,83.4563,120428.0
2021-03-19 14:05:00,107.44,107.45,107.43,107.44,31124.0,83.4563,83.464,83.4485,83.4563,31124.0
2021-03-19 14:10:00,107.43,107.43,107.41,107.42,174720.0,83.4485,83.4485,83.433,83.4407,174720.0
2021-03-19 14:15:00,107.43,107.43,107.4,107.4,49622.0,83.4485,83.4485,83.4252,83.4252,49622.0
2021-03-19 14:20:00,107.41,107.42,107.39,107.41,102793.0,83.433,83.4407,83.4174,83.433,102793.0
2021-03-19 14:25:00,107.42,107.44,107.41,107.43,25502.0,83.4407,83.4563,83.433,83.4485,25502.0
2021-03-19 14:30:00,107.44,107.45,107.42,107.45,43637.0,83.4563,83.464,83.4407,83.464,43637.0
2021-03-19 14:35:00,107.44,107.46,107.43,107.45,30070.0,83.4563,83.4718,83.4485,83.464,30070.0
2021-03-19 14:40:00,107.45,107.48,107.44,107.48,120360.0,83.464,83.4874,83.4563,83.4874,120360.0
2021-03-19 14:45:00,107.48,107.5,107.48,107.49,91150.0,83.4874,83.5029,83.4874,83.4951,91150.0
2021-03-19 14:50:00,107.49,107.5,107.46,107.47,26550.0,83.4951,83.5029,83.4718,83.4796,26550.0
2021-03-19 14:55:00,107.47,107.51,107.47,107.51,29465.0,83.4796,83.5107,83.4796,83.5107,29465.0
2021-03-19 15:00:00,107.51,107.53,107.47,107.47,76650.0,83.5107,83.5262,83.4796,83.4796,76650.0
2021-03-19 15:05:00,107.48,107.51,107.47,107.48,56801.0,83.4874,83.5107,83.4796,83.4874,56801.0
2021-03-19 15:10:00,107.48,107.55,107.47,107.53,122241.0,83.4874,83.5417,83.4796,83.5262,122241.0
2021-03-19 15:15:00,107.54,107.54,107.49,107.49,95122.0,83.534,83.534,83.4951,83.4951,95122.0
2021-03-19 15:20:00,107.5,107.5,107.47,107.49,55192.0,83.5029,83.5029,83.4796,83.4951,55192.0
2021-03-19 15:25:00,107.49,107.5,107.47,107.5,31406.0,83.4951,83.5029,83.4796,83.5029,31406.0
2021-03-19 15:30:00,107.49,107.5,107.47,107.49,72006.0,83.4951,83.5029,83.4796,83.4951,72006.0
2021-03-19 15:35:00,107.5,107.53,107.49,107.52,340969.0,83.5029,83.5262,83.4951,83.5184,340969.0
2021-03-19 15:40:00,107.52,107.53,107.51,107.53,153221.0,83.5184,83.5262,83.5107,83.5262,153221.0
2021-03-19 15:45:00,107.53,107.55,107.47,107.51,220046.0,83.5262,83.5417,83.4796,83.5107,220046.0
2021-03-19 15:50:00,107.5,107.59,107.5,107.57,592781.0,83.5029,83.5728,83.5029,83.5573,592781.0
2021-03-19 15:55:00,107.57,107.58,107.47,107.52,1308594.0,83.5573,83.565,83.4796,83.5184,1308594.0
2021-03-22 09:30:00,107.64,107.68,107.63,107.64,62094.0,83.6116,83.6427,83.6039,83.6116,62094.0
2021-03-22 09:35:00,107.65,107.66,107.58,107.64,335338.0,83.6194,83.6272,83.565,83.6116,335338.0
2021-03-22 09:40:00,107.64,107.66,107.59,107.65,162649.0,83.6116,83.6272,83.5728,83.6194,162649.0
2021-03-22 09:45:00,107.65,107.68,107.64,107.67,69413.0,83.6194,83.6427,83.6116,83.6349,69413.0
2021-03-22 09:50:00,107.68,107.74,107.68,107.73,47233.0,83.6427,83.6893,83.6427,83.6815,47233.0
2021-03-22 09:55:00,107.73,107.76,107.73,107.74,359152.0,83.6815,83.7048,83.6815,83.6893,359152.0
2021-03-22 10:00:00,107.74,107.76,107.71,107.73,73832.0,83.6893,83.7048,83.666,83.6815,73832.0
2021-03-22 10:05:00,107.74,107.77,107.72,107.73,62170.0,83.6893,83.7126,83.6738,83.6815,62170.0
2021-03-22 10:10:00,107.74,107.77,107.73,107.77,48201.0,83.6893,83.7126,83.6815,83.7126,48201.0
2021-03-22 10:15:00,107.76,107.79,107.74,107.79,71707.0,83.7048,83.7282,83.6893,83.7282,71707.0
2021-03-22 10:20:00,107.79,107.83,107.79,107.81,172345.0,83.7282,83.7592,83.7282,83.7437,172345.0
2021-03-22 10:25:00,107.81,107.83,107.77,107.79,156068.0,83.7437,83.7592,83.7126,83.7282,156068.0
2021-03-22 10:30:00,107.8,107.84,107.79,107.84,30093.0,83.7359,83.767,83.7282,83.767,30093.0
2021-03-22 10:35:00,107.84,107.84,107.81,107.83,14587.0,83.767,83.767,83.7437,83.7592,14587.0
2021-03-22 10:40:00,107.83,107.87,107.82,107.87,65397.0,83.7592,83.7903,83.7515,83.7903,65397.0
2021-03-22 10:45:00,107.88,107.92,107.88,107.9,101009.0,83.7981,83.8291,83.7981,83.8136,101009.0
2021-03-22 10:50:00,107.9,107.91,107.88,107.9,59669.0,83.8136,83.8214,83.7981,83.8136,59669.0
2021-03-22 10:55:00,107.9,107.9,107.86,107.86,439490.0,83.8136,83.8136,83.7825,83.7825,439490.0
2021-03-22 11:00:00,107.87,107.92,107.87,107.91,25625.0,83.7903,83.8291,83.7903,83.8214,25625.0
2021-03-22 11:05:00,107.91,107.91,107.87,107.88,16193.0,83.8214,83.8214,83.7903,83.7981,16193.0
2021-03-22 11:10:00,107.88,107.89,107.85,107.86,33147.0,83.7981,83.8058,83.7748,83.7825,33147.0
2021-03-22 11:15:00,107.86,107.88,107.85,107.88,57411.0,83.7825,83.7981,83.7748,83.7981,57411.0
2021-03-22 11:20:00,107.87,107.88,107.86,107.88,421175.0,83.7903,83.7981,83.7825,83.7981,421175.0
2021-03-22 11:25:00,107.88,107.9,107.88,107.88,42671.0,83.7981,83.8136,83.7981,83.7981,42671.0
2021-03-22 11:30:00,107.89,107.91,107.88,107.91,49374.0,83.8058,83.8214,83.7981,83.8214,49374.0
2021-03-22 11:35:00,107.91,107.93,107.91,107.92,11411.0,83.8214,83.8369,83.8214,83.8291,11411.0
2021-03-22 11:40:00,107.92,107.94,107.91,107.93,189228.0,83.8291,83.8447,83.8214,83.8369,189228.0
2021-03-22 11:45:00,107.93,107.94,107.9,107.92,56518.0,83.8369,83.8447,83.8136,83.8291,56518.0
2021-03-22 11:50:00,107.92,107.93,107.9,107.91,312549.0,83.8291,83.8369,83.8136,83.8214,312549.0
2021-03-22 11:55:00,107.91,107.92,107.89,107.9,465494.0,83.8214,83.8291,83.8058,83.8136,465494.0
2021-03-22 12:00:00,107.9,107.93,107.89,107.92,102488.0,83.8136,83.8369,83.8058,83.8291,102488.0
2021-03-22 12:05:00,107.92,107.93,107.91,107.93,450356.0,83.8291,83.8369,83.8214,83.8369,450356.0
2021-03-22 12:10:00,107.93,107.93,107.92,107.93,16717.0,83.8369,83.8369,83.8291,83.8369,16717.0
2021-03-22 12:15:00,107.92,107.93,107.92,107.92,94835.0,83.8291,83.8369,83.8291,83.8291,94835.0
2021-03-22 12:20:00,107.93,107.93,107.92,107.92,37430.0,83.8369,83.8369,83.8291,83.8291,37430.0
2021-03-22 12:25:00,107.93,107.94,107.92,107.94,87758.0,83.8369,83.8447,83.8291,83.8447,87758.0
2021-03-22 12:30:00,107.94,107.95,107.92,107.93,101855.0,83.8447,83.8524,83.8291,83.8369,101855.0
2021-03-22 12:35:00,107.93,107.93,107.91,107.92,101824.0,83.8369,83.8369,83.8214,83.8291,101824.0
2021-03-22 12:40:00,107.92,107.93,107.91,107.93,89969.0,83.8291,83.8369,83.8214,83.8369,89969.0
2021-03-22 12:45:00,107.93,107.93,107.92,107.93,55229.0,83.8369,83.8369,83.8291,83.8369,55229.0
2021-03-22 12:50:00,107.93,107.95,107.92,107.93,181886.0,83.8369,83.8524,83.8291,83.8369,181886.0
2021-03-22 12:55:00,107.93,107.94,107.92,107.94,36045.0,83.8369,83.8447,83.8291,83.8447,36045.0
2021-03-22 13:00:00,107.94,107.95,107.91,107.91,133669.0,83.8447,83.8524,83.8214,83.8214,133669.0
2021-03-22 13:05:00,107.91,107.91,107.9,107.91,456061.0,83.8214,83.8214,83.8136,83.8214,456061.0
2021-03-22 13:10:00,107.91,107.92,107.9,107.92,19628.0,83.8214,83.8291,83.8136,83.8291,19628.0
2021-03-22 13:15:00,107.92,107.93,107.91,107.93,102724.0,83.8291,83.8369,83.8214,83.8369,102724.0
2021-03-22 13:20:00,107.93,107.94,107.92,107.93,165717.0,83.8369,83.8447,83.8291,83.8369,165717.0
2021-03-22 13:25:00,107.93,107.93,107.91,107.92,21971.0,83.8369,83.8369,83.8214,83.8291,21971.0
2021-03-22 13:30:00,107.92,107.93,107.91,107.93,15124.0,83.8291,83.8369,83.8214,83.8369,15124.0
2021-03-22 13:35:00,107.93,107.93,107.92,107.93,7646.0,83.8369,83.8369,83.8291,83.8369,7646.0
2021-03-22 13:40:00,107.93,107.93,107.92,107.93,10824.0,83.8369,83.8369,83.8291,83.8369,10824.0
2021-03-22 13:45:00,107.93,107.94,107.92,107.94,135028.0,83.8369,83.8447,83.8291,83.8447,135028.0
2021-03-22 13:50:00,107.95,107.96,107.94,107.95,60007.0,83.8524,83.8602,83.8447,83.8524,60007.0
2021-03-22 13:55:00,107.95,107.95,107.94,107.95,75714.0,83.8524,83.8524,83.8447,83.8524,75714.0
2021-03-22 14:00:00,107.95,107.97,107.95,107.97,882098.0,83.8524,83.868,83.8524,83.868,882098.0
2021-03-22 14:05:00,107.97,107.99,107.96,107.98,368138.0,83.868,83.8835,83.8602,83.8757,368138.0
2021-03-22 14:10:00,107.98,107.99,107.96,107.97,159586.0,83.8757,83.8835,83.8602,83.868,159586.0
2021-03-22 14:15:00,107.97,107.98,107.95,107.96,163977.0,83.868,83.8757,83.8524,83.8602,163977.0
2021-03-22 14:20:00,107.96,107.97,107.96,107.97,16405.0,83.8602,83.868,83.8602,83.868,16405.0
2021-03-22 14:25:00,107.97,107.98,107.96,107.97,41387.0,83.868,83.8757,83.8602,83.868,41387.0
2021-03-22 14:30:00,107.97,107.99,107.96,107.98,25909.0,83.868,83.8835,83.8602,83.8757,25909.0
2021-03-22 14:35:00,107.98,107.99,107.97,107.98,93123.0,83.8757,83.8835,83.868,83.8757,93123.0
2021-03-22 14:40:00,107.98,107.99,107.98,107.98,133500.0,83.8757,83.8835,83.8757,83.8757,133500.0
2021-03-22 14:45:00,107.99,107.99,107.95,107.96,99484.0,83.8835,83.8835,83.8524,83.8602,99484.0
2021-03-22 14:50:00,107.96,107.97,107.96,107.97,35485.0,83.8602,83.868,83.8602,83.868,35485.0
2021-03-22 14:55:00,107.97,107.97,107.96,107.97,5534.0,83.868,83.868,83.8602,83.868,5534.0
2021-03-22 15:00:00,107.97,107.98,107.96,107.98,53469.0,83.868,83.8757,83.8602,83.8757,53469.0
2021-03-22 15:05:00,107.98,107.98,107.97,107.98,90395.0,83.8757,83.8757,83.868,83.8757,90395.0
2021-03-22 15:10:00,107.98,107.98,107.97,107.98,14031.0,83.8757,83.8757,83.868,83.8757,14031.0
2021-03-22 15:15:00,107.98,107.98,107.9,107.91,101810.0,83.8757,83.8757,83.8136,83.8214,101810.0
2021-03-22 15:20:00,107.91,107.93,107.86,107.87,289632.0,83.8214,83.8369,83.7825,83.7903,289632.0
2021-03-22 15:25:00,107.87,107.88,107.86,107.87,115250.0,83.7903,83.7981,83.7825,83.7903,115250.0
2021-03-22 15:30:00,107.87,107.89,107.85,107.86,37585.0,83.7903,83.8058,83.7748,83.7825,37585.0
2021-03-22 15:35:00,107.86,107.87,107.84,107.86,72707.0,83.7825,83.7903,83.767,83.7825,72707.0
2021-03-22 15:40:00,107.86,107.87,107.83,107.83,132880.0,83.7825,83.7903,83.7592,83.7592,132880.0
2021-03-22 15:45:00,107.84,107.86,107.83,107.83,183608.0,83.767,83.7825,83.7592,83.7592,183608.0
2021-03-22 15:50:00,107.83,107.84,107.81,107.81,210503.0,83.7592,83.767,83.7437,83.7437,210503.0
2021-03-22 15:55:00,107.81,107.88,107.8,107.85,781366.0,83.7437,83.7981,83.7359,83.7748,781366.0
2021-03-23 09:30:00,107.81,107.83,107.7,107.71,258220.0,83.7437,83.7592,83.6582,83.666,258220.0
2021-03-23 09:35:00,107.72,107.81,107.69,107.75,215174.0,83.6738,83.7437,83.6505,83.6971,215174.0
2021-03-23 09:40:00,107.75,107.78,107.72,107.78,141733.0,83.6971,83.7204,83.6738,83.7204,141733.0
2021-03-23 09:45:00,107.78,107.78,107.74,107.77,144606.0,83.7204,83.7204,83.6893,83.7126,144606.0
2021-03-23 09:50:00,107.76,107.77,107.74,107.77,137611.0,83.7048,83.7126,83.6893,83.7126,137611.0
2021-03-23 09:55:00,107.76,107.77,107.74,107.77,134531.0,83.7048,83.7126,83.6893,83.7126,134531.0
2021-03-23 10:00:00,107.77,107.77,107.74,107.75,208127.0,83.7126,83.7126,83.6893,83.6971,208127.0
2021-03-23 10:05:00,107.75,107.81,107.74,107.81,236050.0,83.6971,83.7437,83.6893,83.7437,236050.0
2021-03-23 10:10:00,107.8,107.81,107.79,107.8,105745.0,83.7359,83.7437,83.7282,83.7359,105745.0
2021-03-23 10:15:00,107.8,107.83,107.8,107.83,47896.0,83.7359,83.7592,83.7359,83.7592,47896.0
2021-03-23 10:20:00,107.83,107.83,107.8,107.81,90635.0,83.7592,83.7592,83.7359,83.7437,90635.0
2021-03-23 10:25:00,107.81,107.81,107.79,107.8,63947.0,83.7437,83.7437,83.7282,83.7359,63947.0
2021-03-23 10:30:00,107.8,107.8,107.75,107.76,91503.0,83.7359,83.7359,83.6971,83.7048,91503.0
2021-03-23 10:35:00,107.76,107.76,107.69,107.71,246502.0,83.7048,83.7048,83.6505,83.666,246502.0
2021-03-23 10:40:00,107.72,107.72,107.69,107.72,110098.0,83.6738,83.6738,83.6505,83.6738,110098.0
2021-03-23 10:45:00,107.71,107.77,107.71,107.77,93107.0,83.666,83.7126,83.666,83.7126,93107.0
2021-03-23 10:50:00,107.77,107.8,107.75,107.8,93055.0,83.7126,83.7359,83.6971,83.7359,93055.0
2021-03-23 10:55:00,107.81,107.85,107.81,107.84,95902.0,83.7437,83.7748,83.7437,83.767,95902.0
2021-03-23 11:00:00,107.85,107.86,107.79,107.79,96381.0,83.7748,83.7825,83.7282,83.7282,96381.0
2021-03-23 11:05:00,107.79,107.86,107.79,107.85,110413.0,83.7282,83.7825,83.7282,83.7748,110413.0
2021-03-23 11:10:00,107.86,107.89,107.85,107.87,38833.0,83.7825,83.8058,83.7748,83.7903,38833.0
2021-03-23 11:15:00,107.88,107.91,107.86,107.9,15101.0,83.7981,83.8214,83.7825,83.8136,15101.0
2021-03-23 11:20:00,107.91,107.91,107.87,107.89,39021.0,83.8214,83.8214,83.7903,83.8058,39021.0
2021-03-23 11:25:00,107.9,107.91,107.89,107.9,29853.0,83.8136,83.8214,83.8058,83.8136,29853.0
2021-03-23 11:30:00,107.89,107.9,107.86,107.86,40249.0,83.8058,83.8136,83.7825,83.7825,40249.0
2021-03-23 11:35:00,107.87,107.87,107.81,107.84,59718.0,83.7903,83.7903,83.7437,83.767,59718.0
2021-03-23 11:40:00,107.84,107.84,107.82,107.84,22158.0,83.767,83.767,83.7515,83.767,22158.0
2021-03-23 11:45:00,107.84,107.86,107.83,107.84,50114.0,83.767,83.7825,83.7592,83.767,50114.0
2021-03-23 11:50:00,107.84,107.85,107.82,107.82,19522.0,83.767,83.7748,83.7515,83.7515,19522.0
2021-03-23 11:55:00,107.82,107.85,107.81,107.85,41638.0,83.7515,83.7748,83.7437,83.7748,41638.0
2021-03-23 12:00:00,107.85,107.9,107.85,107.89,61476.0,83.7748,83.8136,83.7748,83.8058,61476.0
2021-03-23 12:05:00,107.88,107.88,107.83,107.88,131050.0,83.7981,83.7981,83.7592,83.7981,131050.0
2021-03-23 12:10:00,107.88,107.88,107.87,107.88,14560.0,83.7981,83.7981,83.7903,83.7981,14560.0
2021-03-23 12:15:00,107.87,107.9,107.87,107.9,53914.0,83.7903,83.8136,83.7903,83.8136,53914.0
2021-03-23 12:20:00,107.91,107.93,107.89,107.92,28821.0,83.8214,83.8369,83.8058,83.8291,28821.0
2021-03-23 12:25:00,107.92,107.94,107.9,107.91,25557.0,83.8291,83.8447,83.8136,83.8214,25557.0
2021-03-23 12:30:00,107.92,107.92,107.89,107.89,25665.0,83.8291,83.8291,83.8058,83.8058,25665.0
2021-03-23 12:35:00,107.89,107.93,107.88,107.93,26193.0,83.8058,83.8369,83.7981,83.8369,26193.0
2021-03-23 12:40:00,107.93,107.94,107.9,107.94,85327.0,83.8369,83.8447,83.8136,83.8447,85327.0
2021-03-23 12:45:00,107.94,107.94,107.92,107.93,396077.0,83.8447,83.8447,83.8291,83.8369,396077.0
2021-03-23 12:50:00,107.93,107.96,107.92,107.92,60390.0,83.8369,83.8602,83.8291,83.8291,60390.0
2021-03-23 12:55:00,107.92,107.94,107.92,107.94,36448.0,83.8291,83.8447,83.8291,83.8447,36448.0
2021-03-23 13:00:00,107.94,107.95,107.93,107.94,12296.0,83.8447,83.8524,83.8369,83.8447,12296.0
2021-03-23 13:05:00,107.94,107.95,107.93,107.94,12166.0,83.8447,83.8524,83.8369,83.8447,12166.0
2021-03-23 13:10:00,107.94,107.95,107.93,107.95,4816.0,83.8447,83.8524,83.8369,83.8524,4816.0
2021-03-23 13:15:00,107.95,107.95,107.93,107.95,10833.0,83.8524,83.8524,83.8369,83.8524,10833.0
2021-03-23 13:20:00,107.95,107.95,107.92,107.94,12375.0,83.8524,83.8524,83.8291,83.8447,12375.0
2021-03-23 13:25:00,107.94,107.96,107.93,107.96,190371.0,83.8447,83.8602,83.8369,83.8602,190371.0
2021-03-23 13:30:00,107.95,107.96,107.91,107.93,170374.0,83.8524,83.8602,83.8214,83.8369,170374.0
2021-03-23 13:35:00,107.93,107.94,107.92,107.93,77572.0,83.8369,83.8447,83.8291,83.8369,77572.0
2021-03-23 13:40:00,107.92,107.93,107.9,107.91,139409.0,83.8291,83.8369,83.8136,83.8214,139409.0
2021-03-23 13:45:00,107.91,107.91,107.88,107.91,558395.0,83.8214,83.8214,83.7981,83.8214,558395.0
2021-03-23 13:50:00,107.9,107.93,107.9,107.93,55842.0,83.8136,83.8369,83.8136,83.8369,55842.0
2021-03-23 13:55:00,107.93,107.93,107.9,107.92,115718.0,83.8369,83.8369,83.8136,83.8291,115718.0
2021-03-23 14:00:00,107.92,107.92,107.9,107.92,245475.0,83.8291,83.8291,83.8136,83.8291,245475.0
2021-03-23 14:05:00,107.92,107.92,107.89,107.92,121848.0,83.8291,83.8291,83.8058,83.8291,121848.0
2021-03-23 14:10:00,107.92,107.93,107.9,107.91,167569.0,83.8291,83.8369,83.8136,83.8214,167569.0
2021-03-23 14:15:00,107.91,107.93,107.89,107.92,262077.0,83.8214,83.8369,83.8058,83.8291,262077.0
2021-03-23 14:20:00,107.92,107.94,107.91,107.94,253121.0,83.8291,83.8447,83.8214,83.8447,253121.0
2021-03-23 14:25:00,107.94,107.95,107.93,107.95,157590.0,83.8447,83.8524,83.8369,83.8524,157590.0
2021-03-23 14:30:00,107.95,107.96,107.94,107.96,137561.0,83.8524,83.8602,83.8447,83.8602,137561.0
2021-03-23 14:35:00,107.96,107.97,107.94,107.95,139051.0,83.8602,83.868,83.8447,83.8524,139051.0
2021-03-23 14:40:00,107.96,107.97,107.93,107.95,106171.0,83.8602,83.868,83.8369,83.8524,106171.0
2021-03-23 14:45:00,107.95,107.96,107.92,107.94,376556.0,83.8524,83.8602,83.8291,83.8447,376556.0
2021-03-23 14:50:00,107.93,107.95,107.92,107.95,90564.0,83.8369,83.8524,83.8291,83.8524,90564.0
2021-03-23 14:55:00,107.94,107.95,107.9,107.91,89343.0,83.8447,83.8524,83.8136,83.8214,89343.0
2021-03-23 15:00:00,107.91,107.94,107.89,107.93,236267.0,83.8214,83.8447,83.8058,83.8369,236267.0
2021-03-23 15:05:00,107.93,107.93,107.91,107.92,177377.0,83.8369,83.8369,83.8214,83.8291,177377.0
2021-03-23 15:10:00,107.91,107.92,107.86,107.87,514802.0,83.8214,83.8291,83.7825,83.7903,514802.0
2021-03-23 15:15:00,107.86,107.88,107.83,107.86,221948.0,83.7825,83.7981,83.7592,83.7825,221948.0
2021-03-23 15:20:00,107.85,107.86,107.81,107.83,496952.0,83.7748,83.7825,83.7437,83.7592,496952.0
2021-03-23 15:25:00,107.84,107.86,107.82,107.84,430379.0,83.767,83.7825,83.7515,83.767,430379.0
2021-03-23 15:30:00,107.84,107.86,107.84,107.84,485052.0,83.767,83.7825,83.767,83.767,485052.0
2021-03-23 15:35:00,107.84,107.86,107.83,107.84,500777.0,83.767,83.7825,83.7592,83.767,500777.0
2021-03-23 15:40:00,107.85,107.86,107.84,107.86,393346.0,83.7748,83.7825,83.767,83.7825,393346.0
2021-03-23 15:45:00,107.86,107.9,107.85,107.89,216112.0,83.7825,83.8136,83.7748,83.8058,216112.0
2021-03-23 15:50:00,107.89,107.89,107.85,107.87,341909.0,83.8058,83.8058,83.7748,83.7903,341909.0
2021-03-23 15:55:00,107.87,107.95,107.86,107.92,627894.0,83.7903,83.8524,83.7825,83.8291,627894.0
2021-03-24 09:30:00,107.99,108.04,107.99,108.02,62129.0,83.8835,83.9223,83.8835,83.9068,62129.0
2021-03-24 09:35:00,108.03,108.17,108.02,108.17,642475.0,83.9146,84.0233,83.9068,84.0233,642475.0
2021-03-24 09:40:00,108.16,108.21,108.14,108.17,282629.0,84.0156,84.0544,84.0,84.0233,282629.0
2021-03-24 09:45:00,108.18,108.22,108.18,108.2,167718.0,84.0311,84.0622,84.0311,84.0466,167718.0
2021-03-24 09:50:00,108.2,108.21,108.13,108.16,175156.0,84.0466,84.0544,83.9923,84.0156,175156.0
2021-03-24 09:55:00,108.17,108.25,108.16,108.24,466161.0,84.0233,84.0855,84.0156,84.0777,466161.0
2021-03-24 10:00:00,108.24,108.34,108.23,108.29,283941.0,84.0777,84.1554,84.0699,84.1165,283941.0
2021-03-24 10:05:00,108.3,108.32,108.29,108.29,130183.0,84.1243,84.1398,84.1165,84.1165,130183.0
2021-03-24 10:10:00,108.29,108.32,108.26,108.29,191173.0,84.1165,84.1398,84.0932,84.1165,191173.0
2021-03-24 10:15:00,108.29,108.31,108.24,108.27,98414.0,84.1165,84.1321,84.0777,84.101,98414.0
2021-03-24 10:20:00,108.27,108.31,108.25,108.28,141060.0,84.101,84.1321,84.0855,84.1088,141060.0
2021-03-24 10:25:00,108.27,108.29,108.24,108.29,129552.0,84.101,84.1165,84.0777,84.1165,129552.0
2021-03-24 10:30:00,108.29,108.29,108.26,108.29,38591.0,84.1165,84.1165,84.0932,84.1165,38591.0
2021-03-24 10:35:00,108.29,108.31,108.28,108.29,137248.0,84.1165,84.1321,84.1088,84.1165,137248.0
2021-03-24 10:40:00,108.29,108.31,108.28,108.3,217557.0,84.1165,84.1321,84.1088,84.1243,217557.0
2021-03-24 10:45:00,108.31,108.37,108.3,108.37,250282.0,84.1321,84.1787,84.1243,84.1787,250282.0
2021-03-24 10:50:00,108.37,108.39,108.34,108.34,75964.0,84.1787,84.1942,84.1554,84.1554,75964.0
2021-03-24 10:55:00,108.35,108.36,108.32,108.34,266305.0,84.1631,84.1709,84.1398,84.1554,266305.0
2021-03-24 11:00:00,108.35,108.37,108.34,108.36,90559.0,84.1631,84.1787,84.1554,84.1709,90559.0
2021-03-24 11:05:00,108.36,108.37,108.33,108.34,40344.0,84.1709,84.1787,84.1476,84.1554,40344.0
2021-03-24 11:10:00,108.34,108.35,108.32,108.33,108132.0,84.1554,84.1631,84.1398,84.1476,108132.0
2021-03-24 11:15:00,108.33,108.34,108.31,108.32,81062.0,84.1476,84.1554,84.1321,84.1398,81062.0
2021-03-24 11:20:00,108.32,108.33,108.3,108.33,176997.0,84.1398,84.1476,84.1243,84.1476,176997.0
2021-03-24 11:25:00,108.33,108.35,108.3,108.31,195322.0,84.1476,84.1631,84.1243,84.1321,195322.0
2021-03-24 11:30:00,108.31,108.31,108.28,108.28,104062.0,84.1321,84.1321,84.1088,84.1088,104062.0
2021-03-24 11:35:00,108.29,108.3,108.27,108.3,58933.0,84.1165,84.1243,84.101,84.1243,58933.0
2021-03-24 11:40:00,108.29,108.29,108.25,108.27,61747.0,84.1165,84.1165,84.0855,84.101,61747.0
2021-03-24 11:45:00,108.28,108.29,108.25,108.26,42869.0,84.1088,84.1165,84.0855,84.0932,42869.0
2021-03-24 11:50:00,108.26,108.26,108.23,108.24,88395.0,84.0932,84.0932,84.0699,84.0777,88395.0
2021-03-24 11:55:00,108.25,108.25,108.21,108.24,60025.0,84.0855,84.0855,84.0544,84.0777,60025.0
2021-03-24 12:00:00,108.24,108.28,108.24,108.28,55042.0,84.0777,84.1088,84.0777,84.1088,55042.0
2021-03-24 12:05:00,108.27,108.31,108.26,108.31,21556.0,84.101,84.1321,84.0932,84.1321,21556.0
2021-03-24 12:10:00,108.31,108.31,108.27,108.29,37478.0,84.1321,84.1321,84.101,84.1165,37478.0
2021-03-24 12:15:00,108.29,108.31,108.27,108.29,25014.0,84.1165,84.1321,84.101,84.1165,25014.0
2021-03-24 12:20:00,108.29,108.3,108.28,108.28,15089.0,84.1165,84.1243,84.1088,84.1088,15089.0
2021-03-24 12:25:00,108.29,108.33,108.26,108.33,75333.0,84.1165,84.1476,84.0932,84.1476,75333.0
2021-03-24 12:30:00,108.33,108.33,108.28,108.3,62269.0,84.1476,84.1476,84.1088,84.1243,62269.0
2021-03-24 12:35:00,108.3,108.31,108.29,108.3,26483.0,84.1243,84.1321,84.1165,84.1243,26483.0
2021-03-24 12:40:00,108.3,108.32,108.29,108.31,45152.0,84.1243,84.1398,84.1165,84.1321,45152.0
2021-03-24 12:45:00,108.31,108.32,108.24,108.25,40394.0,84.1321,84.1398,84.0777,84.0855,40394.0
2021-03-24 12:50:00,108.24,108.25,108.22,108.23,26541.0,84.0777,84.0855,84.0622,84.0699,26541.0
2021-03-24 12:55:00,108.23,108.24,108.22,108.23,34776.0,84.0699,84.0777,84.0622,84.0699,34776.0
2021-03-24 13:00:00,108.23,108.23,108.18,108.2,33137.0,84.0699,84.0699,84.0311,84.0466,33137.0
2021-03-24 13:05:00,108.21,108.21,108.17,108.2,223980.0,84.0544,84.0544,84.0233,84.0466,223980.0
2021-03-24 13:10:00,108.19,108.2,108.17,108.19,116419.0,84.0389,84.0466,84.0233,84.0389,116419.0
2021-03-24 13:15:00,108.18,108.19,108.17,108.19,221847.0,84.0311,84.0389,84.0233,84.0389,221847.0
2021-03-24 13:20:00,108.19,108.21,108.19,108.21,70087.0,84.0389,84.0544,84.0389,84.0544,70087.0
2021-03-24 13:25:00,108.21,108.22,108.2,108.22,25336.0,84.0544,84.0622,84.0466,84.0622,25336.0
2021-03-24 13:30:00,108.22,108.27,108.21,108.23,256036.0,84.0622,84.101,84.0544,84.0699,256036.0
2021-03-24 13:35:00,108.24,108.26,108.23,108.26,36154.0,84.0777,84.0932,84.0699,84.0932,36154.0
2021-03-24 13:40:00,108.26,108.26,108.19,108.19,182757.0,84.0932,84.0932,84.0389,84.0389,182757.0
2021-03-24 13:45:00,108.19,108.26,108.18,108.26,284591.0,84.0389,84.0932,84.0311,84.0932,284591.0
2021-03-24 13:50:00,108.25,108.27,108.24,108.24,59560.0,84.0855,84.101,84.0777,84.0777,59560.0
2021-03-24 13:55:00,108.25,108.26,108.24,108.25,43764.0,84.0855,84.0932,84.0777,84.0855,43764.0
2021-03-24 14:00:00,108.25,108.25,108.22,108.23,157979.0,84.0855,84.0855,84.0622,84.0699,157979.0
2021-03-24 14:05:00,108.23,108.26,108.22,108.24,93750.0,84.0699,84.0932,84.0622,84.0777,93750.0
2021-03-24 14:10:00,108.25,108.27,108.24,108.26,147791.0,84.0855,84.101,84.0777,84.0932,147791.0
2021-03-24 14:15:00,108.26,108.28,108.25,108.28,83512.0,84.0932,84.1088,84.0855,84.1088,83512.0
2021-03-24 14:20:00,108.27,108.31,108.27,108.28,63927.0,84.101,84.1321,84.101,84.1088,63927.0
2021-03-24 14:25:00,108.28,108.28,108.24,108.25,80036.0,84.1088,84.1088,84.0777,84.0855,80036.0
2021-03-24 14:30:00,108.24,108.24,108.19,108.21,549269.0,84.0777,84.0777,84.0389,84.0544,549269.0
2021-03-24 14:35:00,108.21,108.21,108.19,108.2,107606.0,84.0544,84.0544,84.0389,84.0466,107606.0
2021-03-24 14:40:00,108.19,108.21,108.18,108.2,224984.0,84.0389,84.0544,84.0311,84.0466,224984.0
2021-03-24 14:45:00,108.2,108.21,108.18,108.2,226288.0,84.0466,84.0544,84.0311,84.0466,226288.0
2021-03-24 14:50:00,108.2,108.2,108.17,108.17,158909.0,84.0466,84.0466,84.0233,84.0233,158909.0
2021-03-24 14:55:00,108.18,108.18,108.14,108.18,465325.0,84.0311,84.0311,84.0,84.0311,465325.0
2021-03-24 15:00:00,108.18,108.18,108.13,108.16,239140.0,84.0311,84.0311,83.9923,84.0156,239140.0
2021-03-24 15:05:00,108.17,108.2,108.16,108.2,93323.0,84.0233,84.0466,84.0156,84.0466,93323.0
2021-03-24 15:10:00,108.2,108.22,108.16,108.19,370006.0,84.0466,84.0622,84.0156,84.0389,370006.0
2021-03-24 15:15:00,108.2,108.22,108.18,108.21,130194.0,84.0466,84.0622,84.0311,84.0544,130194.0
2021-03-24 15:20:00,108.22,108.22,108.13,108.14,244525.0,84.0622,84.0622,83.9923,84.0,244525.0
2021-03-24 15:25:00,108.14,108.17,108.13,108.15,185932.0,84.0,84.0233,83.9923,84.0078,185932.0
2021-03-24 15:30:00,108.15,108.16,108.11,108.12,213685.0,84.0078,84.0156,83.9767,83.9845,213685.0
2021-03-24 15:35:00,108.12,108.12,108.09,108.12,769437.0,83.9845,83.9845,83.9612,83.9845,769437.0
2021-03-24 15:40:00,108.12,108.13,108.1,108.1,268903.0,83.9845,83.9923,83.969,83.969,268903.0
2021-03-24 15:45:00,108.1,108.14,108.1,108.12,376558.0,83.969,84.0,83.969,83.9845,376558.0
2021-03-24 15:50:00,108.12,108.12,108.08,108.11,691777.0,83.9845,83.9845,83.9534,83.9767,691777.0
2021-03-24 15:55:00,108.11,108.11,108.01,108.05,1171102.0,83.9767,83.9767,83.899,83.9301,1171102.0
2021-03-25 09:30:00,108.05,108.05,107.96,107.96,409354.0,83.9301,83.9301,83.8602,83.8602,409354.0
2021-03-25 09:35:00,107.95,108.0,107.94,107.98,218454.0,83.8524,83.8913,83.8447,83.8757,218454.0
2021-03-25 09:40:00,107.98,107.99,107.96,107.98,216504.0,83.8757,83.8835,83.8602,83.8757,216504.0
2021-03-25 09:45:00,107.98,108.01,107.96,107.98,455209.0,83.8757,83.899,83.8602,83.8757,455209.0
2021-03-25 09:50:00,107.98,107.99,107.9,107.94,198177.0,83.8757,83.8835,83.8136,83.8447,198177.0
2021-03-25 09:55:00,107.94,107.98,107.92,107.95,208846.0,83.8447,83.8757,83.8291,83.8524,208846.0
2021-03-25 10:00:00,107.95,108.0,107.94,107.96,139903.0,83.8524,83.8913,83.8447,83.8602,139903.0
2021-03-25 10:05:00,107.97,107.98,107.94,107.96,92888.0,83.868,83.8757,83.8447,83.8602,92888.0
2021-03-25 10:10:00,107.96,107.98,107.93,107.93,60759.0,83.8602,83.8757,83.8369,83.8369,60759.0
2021-03-25 10:15:00,107.93,107.93,107.88,107.92,126783.0,83.8369,83.8369,83.7981,83.8291,126783.0
2021-03-25 10:20:00,107.92,107.98,107.92,107.94,47973.0,83.8291,83.8757,83.8291,83.8447,47973.0
2021-03-25 10:25:00,107.94,107.97,107.9,107.9,141536.0,83.8447,83.868,83.8136,83.8136,141536.0
2021-03-25 10:30:00,107.9,107.93,107.88,107.92,172761.0,83.8136,83.8369,83.7981,83.8291,172761.0
2021-03-25 10:35:00,107.91,107.92,107.88,107.89,213163.0,83.8214,83.8291,83.7981,83.8058,213163.0
2021-03-25 10:40:00,107.89,107.9,107.84,107.87,211125.0,83.8058,83.8136,83.767,83.7903,211125.0
2021-03-25 10:45:00,107.87,107.89,107.83,107.83,54501.0,83.7903,83.8058,83.7592,83.7592,54501.0
2021-03-25 10:50:00,107.83,107.84,107.82,107.83,147232.0,83.7592,83.767,83.7515,83.7592,147232.0
2021-03-25 10:55:00,107.83,107.87,107.82,107.87,206447.0,83.7592,83.7903,83.7515,83.7903,206447.0
2021-03-25 11:00:00,107.88,107.88,107.83,107.84,140341.0,83.7981,83.7981,83.7592,83.767,140341.0
2021-03-25 11:05:00,107.84,107.89,107.83,107.86,48249.0,83.767,83.8058,83.7592,83.7825,48249.0
2021-03-25 11:10:00,107.86,107.9,107.84,107.89,109644.0,83.7825,83.8136,83.767,83.8058,109644.0
2021-03-25 11:15:00,107.89,107.91,107.88,107.91,42576.0,83.8058,83.8214,83.7981,83.8214,42576.0
2021-03-25 11:20:00,107.91,107.92,107.89,107.91,126581.0,83.8214,83.8291,83.8058,83.8214,126581.0
2021-03-25 11:25:00,107.9,107.94,107.87,107.94,53154.0,83.8136,83.8447,83.7903,83.8447,53154.0
2021-03-25 11:30:00,107.94,107.99,107.93,107.98,83114.0,83.8447,83.8835,83.8369,83.8757,83114.0
2021-03-25 11:35:00,107.98,107.98,107.95,107.95,76294.0,83.8757,83.8757,83.8524,83.8524,76294.0
2021-03-25 11:40:00,107.95,107.98,107.94,107.98,727788.0,83.8524,83.8757,83.8447,83.8757,727788.0
2021-03-25 11:45:00,107.98,108.0,107.96,107.97,137835.0,83.8757,83.8913,83.8602,83.868,137835.0
2021-03-25 11:50:00,107.97,108.02,107.96,108.02,83046.0,83.868,83.9068,83.8602,83.9068,83046.0
2021-03-25 11:55:00,108.02,108.11,108.0,108.11,75427.0,83.9068,83.9767,83.8913,83.9767,75427.0
2021-03-25 12:00:00,108.1,108.14,108.08,108.11,111432.0,83.969,84.0,83.9534,83.9767,111432.0
2021-03-25 12:05:00,108.11,108.11,108.08,108.09,27740.0,83.9767,83.9767,83.9534,83.9612,27740.0
2021-03-25 12:10:00,108.08,108.1,108.05,108.06,45121.0,83.9534,83.969,83.9301,83.9379,45121.0
2021-03-25 12:15:00,108.06,108.1,108.06,108.09,75805.0,83.9379,83.969,83.9379,83.9612,75805.0
2021-03-25 12:20:00,108.09,108.12,108.08,108.12,140702.0,83.9612,83.9845,83.9534,83.9845,140702.0
2021-03-25 12:25:00,108.13,108.14,108.11,108.11,108011.0,83.9923,84.0,83.9767,83.9767,108011.0
2021-03-25 12:30:00,108.12,108.13,108.1,108.1,67047.0,83.9845,83.9923,83.969,83.969,67047.0
2021-03-25 12:35:00,108.1,108.12,108.1,108.12,63175.0,83.969,83.9845,83.969,83.9845,63175.0
2021-03-25 12:40:00,108.12,108.16,108.11,108.14,124442.0,83.9845,84.0156,83.9767,84.0,124442.0
2021-03-25 12:45:00,108.15,108.15,108.13,108.13,94769.0,84.0078,84.0078,83.9923,83.9923,94769.0
2021-03-25 12:50:00,108.13,108.15,108.13,108.14,63379.0,83.9923,84.0078,83.9923,84.0,63379.0
2021-03-25 12:55:00,108.14,108.14,108.11,108.14,54111.0,84.0,84.0,83.9767,84.0,54111.0
2021-03-25 13:00:00,108.13,108.13,108.05,108.09,158269.0,83.9923,83.9923,83.9301,83.9612,158269.0
2021-03-25 13:05:00,108.1,108.12,108.09,108.11,90187.0,83.969,83.9845,83.9612,83.9767,90187.0
2021-03-25 13:10:00,108.11,108.15,108.1,108.15,53015.0,83.9767,84.0078,83.969,84.0078,53015.0
2021-03-25 13:15:00,108.15,108.15,108.08,108.09,57203.0,84.0078,84.0078,83.9534,83.9612,57203.0
2021-03-25 13:20:00,108.1,108.12,108.07,108.08,46270.0,83.969,83.9845,83.9456,83.9534,46270.0
2021-03-25 13:25:00,108.08,108.09,108.06,108.07,31688.0,83.9534,83.9612,83.9379,83.9456,31688.0
2021-03-25 13:30:00,108.07,108.09,108.05,108.07,138672.0,83.9456,83.9612,83.9301,83.9456,138672.0
2021-03-25 13:35:00,108.07,108.07,108.03,108.07,182217.0,83.9456,83.9456,83.9146,83.9456,182217.0
2021-03-25 13:40:00,108.07,108.12,108.06,108.12,88078.0,83.9456,83.9845,83.9379,83.9845,88078.0
2021-03-25 13:45:00,108.11,108.15,108.07,108.1,184439.0,83.9767,84.0078,83.9456,83.969,184439.0
2021-03-25 13:50:00,108.1,108.14,108.1,108.13,30838.0,83.969,84.0,83.969,83.9923,30838.0
2021-03-25 13:55:00,108.13,108.14,108.08,108.09,42754.0,83.9923,84.0,83.9534,83.9612,42754.0
2021-03-25 14:00:00,108.08,108.08,108.04,108.06,41017.0,83.9534,83.9534,83.9223,83.9379,41017.0
2021-03-25 14:05:00,108.05,108.08,108.04,108.05,68554.0,83.9301,83.9534,83.9223,83.9301,68554.0
2021-03-25 14:10:00,108.04,108.06,108.03,108.06,61678.0,83.9223,83.9379,83.9146,83.9379,61678.0
2021-03-25 14:15:00,108.06,108.09,108.04,108.07,124571.0,83.9379,83.9612,83.9223,83.9456,124571.0
2021-03-25 14:20:00,108.07,108.07,108.02,108.05,68439.0,83.9456,83.9456,83.9068,83.9301,68439.0
2021-03-25 14:25:00,108.05,108.05,107.99,108.0,36909.0,83.9301,83.9301,83.8835,83.8913,36909.0
2021-03-25 14:30:00,108.0,108.03,107.99,108.03,61310.0,83.8913,83.9146,83.8835,83.9146,61310.0
2021-03-25 14:35:00,108.02,108.1,108.01,108.09,98554.0,83.9068,83.969,83.899,83.9612,98554.0
2021-03-25 14:40:00,108.08,108.1,108.07,108.08,92840.0,83.9534,83.969,83.9456,83.9534,92840.0
2021-03-25 14:45:00,108.08,108.12,108.07,108.09,61689.0,83.9534,83.9845,83.9456,83.9612,61689.0
2021-03-25 14:50:00,108.09,108.15,108.08,108.15,146974.0,83.9612,84.0078,83.9534,84.0078,146974.0
2021-03-25 14:55:00,108.14,108.14,108.08,108.12,119066.0,84.0,84.0,83.9534,83.9845,119066.0
2021-03-25 15:00:00,108.12,108.14,108.11,108.13,44037.0,83.9845,84.0,83.9767,83.9923,44037.0
2021-03-25 15:05:00,108.13,108.13,108.09,108.1,50599.0,83.9923,83.9923,83.9612,83.969,50599.0
2021-03-25 15:10:00,108.11,108.14,108.1,108.11,64491.0,83.9767,84.0,83.969,83.9767,64491.0
2021-03-25 15:15:00,108.12,108.16,108.11,108.12,104532.0,83.9845,84.0156,83.9767,83.9845,104532.0
2021-03-25 15:20:00,108.12,108.13,108.08,108.09,71326.0,83.9845,83.9923,83.9534,83.9612,71326.0
2021-03-25 15:25:00,108.09,108.12,108.08,108.12,44669.0,83.9612,83.9845,83.9534,83.9845,44669.0
2021-03-25 15:30:00,108.12,108.15,108.1,108.13,64666.0,83.9845,84.0078,83.969,83.9923,64666.0
2021-03-25 15:35:00,108.14,108.15,108.13,108.14,26126.0,84.0,84.0078,83.9923,84.0,26126.0
2021-03-25 15:40:00,108.14,108.16,108.12,108.13,71494.0,84.0,84.0156,83.9845,83.9923,71494.0
2021-03-25 15:45:00,108.14,108.15,108.13,108.14,43989.0,84.0,84.0078,83.9923,84.0,43989.0
2021-03-25 15:50:00,108.15,108.15,108.11,108.12,550034.0,84.0078,84.0078,83.9767,83.9845,550034.0
2021-03-25 15:55:00,108.11,108.15,108.1,108.12,562355.0,83.9767,84.0078,83.969,83.9845,562355.0
2021-03-26 09:30:00,108.27,108.34,108.27,108.33,147906.0,84.101,84.1554,84.101,84.1476,147906.0
2021-03-26 09:35:00,108.33,108.38,108.32,108.35,120666.0,84.1476,84.1864,84.1398,84.1631,120666.0
2021-03-26 09:40:00,108.35,108.37,108.32,108.32,104975.0,84.1631,84.1787,84.1398,84.1398,104975.0
2021-03-26 09:45:00,108.33,108.35,108.31,108.34,86675.0,84.1476,84.1631,84.1321,84.1554,86675.0
2021-03-26 09:50:00,108.34,108.34,108.28,108.29,132346.0,84.1554,84.1554,84.1088,84.1165,132346.0
2021-03-26 09:55:00,108.29,108.3,108.27,108.28,179535.0,84.1165,84.1243,84.101,84.1088,179535.0
2021-03-26 10:00:00,108.28,108.33,108.27,108.33,204433.0,84.1088,84.1476,84.101,84.1476,204433.0
2021-03-26 10:05:00,108.33,108.33,108.3,108.31,62153.0,84.1476,84.1476,84.1243,84.1321,62153.0
2021-03-26 10:10:00,108.31,108.31,108.29,108.3,44300.0,84.1321,84.1321,84.1165,84.1243,44300.0
2021-03-26 10:15:00,108.31,108.31,108.28,108.29,52794.0,84.1321,84.1321,84.1088,84.1165,52794.0
2021-03-26 10:20:00,108.29,108.3,108.26,108.28,70234.0,84.1165,84.1243,84.0932,84.1088,70234.0
2021-03-26 10:25:00,108.28,108.3,108.28,108.28,36525.0,84.1088,84.1243,84.1088,84.1088,36525.0
2021-03-26 10:30:00,108.29,108.3,108.28,108.29,134878.0,84.1165,84.1243,84.1088,84.1165,134878.0
2021-03-26 10:35:00,108.29,108.31,108.28,108.3,79128.0,84.1165,84.1321,84.1088,84.1243,79128.0
2021-03-26 10:40:00,108.3,108.3,108.29,108.3,8454.0,84.1243,84.1243,84.1165,84.1243,8454.0
2021-03-26 10:45:00,108.3,108.31,108.27,108.27,53059.0,84.1243,84.1321,84.101,84.101,53059.0
2021-03-26 10:50:00,108.27,108.28,108.24,108.24,141024.0,84.101,84.1088,84.0777,84.0777,141024.0
2021-03-26 10:55:00,108.25,108.25,108.22,108.23,105530.0,84.0855,84.0855,84.0622,84.0699,105530.0
2021-03-26 11:00:00,108.23,108.24,108.2,108.22,89499.0,84.0699,84.0777,84.0466,84.0622,89499.0
2021-03-26 11:05:00,108.23,108.23,108.15,108.16,94426.0,84.0699,84.0699,84.0078,84.0156,94426.0
2021-03-26 11:10:00,108.16,108.16,108.05,108.09,486905.0,84.0156,84.0156,83.9301,83.9612,486905.0
2021-03-26 11:15:00,108.09,108.12,108.08,108.09,212853.0,83.9612,83.9845,83.9534,83.9612,212853.0
2021-03-26 11:20:00,108.09,108.12,108.08,108.11,121073.0,83.9612,83.9845,83.9534,83.9767,121073.0
2021-03-26 11:25:00,108.1,108.13,108.09,108.12,102824.0,83.969,83.9923,83.9612,83.9845,102824.0
2021-03-26 11:30:00,108.13,108.17,108.12,108.17,95357.0,83.9923,84.0233,83.9845,84.0233,95357.0
2021-03-26 11:35:00,108.17,108.21,108.16,108.2,40959.0,84.0233,84.0544,84.0156,84.0466,40959.0
2021-03-26 11:40:00,108.21,108.23,108.21,108.22,57086.0,84.0544,84.0699,84.0544,84.0622,57086.0
2021-03-26 11:45:00,108.22,108.24,108.21,108.23,99548.0,84.0622,84.0777,84.0544,84.0699,99548.0
2021-03-26 11:50:00,108.23,108.24,108.21,108.21,22125.0,84.0699,84.0777,84.0544,84.0544,22125.0
2021-03-26 11:55:00,108.22,108.24,108.21,108.23,40792.0,84.0622,84.0777,84.0544,84.0699,40792.0
2021-03-26 12:00:00,108.23,108.26,108.22,108.24,54800.0,84.0699,84.0932,84.0622,84.0777,54800.0
2021-03-26 12:05:00,108.25,108.25,108.23,108.23,10127.0,84.0855,84.0855,84.0699,84.0699,10127.0
2021-03-26 12:10:00,108.23,108.31,108.23,108.31,54395.0,84.0699,84.1321,84.0699,84.1321,54395.0
2021-03-26 12:15:00,108.31,108.32,108.28,108.3,52575.0,84.1321,84.1398,84.1088,84.1243,52575.0
2021-03-26 12:20:00,108.3,108.31,108.29,108.3,33446.0,84.1243,84.1321,84.1165,84.1243,33446.0
2021-03-26 12:25:00,108.29,108.3,108.27,108.28,99388.0,84.1165,84.1243,84.101,84.1088,99388.0
2021-03-26 12:30:00,108.29,108.3,108.28,108.3,103783.0,84.1165,84.1243,84.1088,84.1243,103783.0
2021-03-26 12:35:00,108.3,108.31,108.29,108.31,55195.0,84.1243,84.1321,84.1165,84.1321,55195.0
2021-03-26 12:40:00,108.31,108.31,108.3,108.31,3715.0,84.1321,84.1321,84.1243,84.1321,3715.0
2021-03-26 12:45:00,108.31,108.31,108.28,108.31,48637.0,84.1321,84.1321,84.1088,84.1321,48637.0
2021-03-26 12:50:00,108.31,108.31,108.3,108.31,3547.0,84.1321,84.1321,84.1243,84.1321,3547.0
2021-03-26 12:55:00,108.31,108.31,108.27,108.29,21831.0,84.1321,84.1321,84.101,84.1165,21831.0
2021-03-26 13:00:00,108.29,108.3,108.28,108.3,39293.0,84.1165,84.1243,84.1088,84.1243,39293.0
2021-03-26 13:05:00,108.29,108.33,108.29,108.32,43676.0,84.1165,84.1476,84.1165,84.1398,43676.0
2021-03-26 13:10:00,108.31,108.33,108.31,108.32,53143.0,84.1321,84.1476,84.1321,84.1398,53143.0
2021-03-26 13:15:00,108.32,108.33,108.3,108.31,17684.0,84.1398,84.1476,84.1243,84.1321,17684.0
2021-03-26 13:20:00,108.31,108.33,108.3,108.33,10336.0,84.1321,84.1476,84.1243,84.1476,10336.0
2021-03-26 13:25:00,108.32,108.33,108.31,108.32,7411.0,84.1398,84.1476,84.1321,84.1398,7411.0
2021-03-26 13:30:00,108.33,108.33,108.3,108.31,30341.0,84.1476,84.1476,84.1243,84.1321,30341.0
2021-03-26 13:35:00,108.31,108.31,108.27,108.27,53162.0,84.1321,84.1321,84.101,84.101,53162.0
2021-03-26 13:40:00,108.27,108.29,108.26,108.27,157691.0,84.101,84.1165,84.0932,84.101,157691.0
2021-03-26 13:45:00,108.27,108.28,108.24,108.25,31188.0,84.101,84.1088,84.0777,84.0855,31188.0
2021-03-26 13:50:00,108.25,108.27,108.24,108.27,54798.0,84.0855,84.101,84.0777,84.101,54798.0
2021-03-26 13:55:00,108.27,108.29,108.26,108.29,10870.0,84.101,84.1165,84.0932,84.1165,10870.0
2021-03-26 14:00:00,108.28,108.3,108.26,108.27,80033.0,84.1088,84.1243,84.0932,84.101,80033.0
2021-03-26 14:05:00,108.27,108.28,108.22,108.23,49860.0,84.101,84.1088,84.0622,84.0699,49860.0
2021-03-26 14:10:00,108.23,108.23,108.19,108.21,25175.0,84.0699,84.0699,84.0389,84.0544,25175.0
2021-03-26 14:15:00,108.2,108.21,108.17,108.21,45738.0,84.0466,84.0544,84.0233,84.0544,45738.0
2021-03-26 14:20:00,108.2,108.24,108.19,108.23,58444.0,84.0466,84.0777,84.0389,84.0699,58444.0
2021-03-26 14:25:00,108.23,108.25,108.23,108.25,63224.0,84.0699,84.0855,84.0699,84.0855,63224.0
2021-03-26 14:30:00,108.25,108.26,108.23,108.24,61900.0,84.0855,84.0932,84.0699,84.0777,61900.0
2021-03-26 14:35:00,108.25,108.26,108.24,108.25,20500.0,84.0855,84.0932,84.0777,84.0855,20500.0
2021-03-26 14:40:00,108.25,108.27,108.23,108.26,26789.0,84.0855,84.101,84.0699,84.0932,26789.0
2021-03-26 14:45:00,108.26,108.27,108.23,108.23,71212.0,84.0932,84.101,84.0699,84.0699,71212.0
2021-03-26 14:50:00,108.23,108.35,108.22,108.34,150034.0,84.0699,84.1631,84.0622,84.1554,150034.0
2021-03-26 14:55:00,108.34,108.37,108.31,108.36,83493.0,84.1554,84.1787,84.1321,84.1709,83493.0
2021-03-26 15:00:00,108.36,108.38,108.35,108.35,170927.0,84.1709,84.1864,84.1631,84.1631,170927.0
2021-03-26 15:05:00,108.36,108.36,108.32,108.33,38900.0,84.1709,84.1709,84.1398,84.1476,38900.0
2021-03-26 15:10:00,108.32,108.35,108.31,108.34,110499.0,84.1398,84.1631,84.1321,84.1554,110499.0
2021-03-26 15:15:00,108.34,108.4,108.33,108.39,33068.0,84.1554,84.202,84.1476,84.1942,33068.0
2021-03-26 15:20:00,108.39,108.4,108.35,108.36,44419.0,84.1942,84.202,84.1631,84.1709,44419.0
2021-03-26 15:25:00,108.36,108.41,108.35,108.41,40038.0,84.1709,84.2097,84.1631,84.2097,40038.0
2021-03-26 15:30:00,108.4,108.46,108.4,108.44,126134.0,84.202,84.2486,84.202,84.2331,126134.0
2021-03-26 15:35:00,108.44,108.5,108.44,108.49,244171.0,84.2331,84.2797,84.2331,84.2719,244171.0
2021-03-26 15:40:00,108.5,108.51,108.46,108.47,122397.0,84.2797,84.2874,84.2486,84.2564,122397.0
2021-03-26 15:45:00,108.47,108.47,108.41,108.44,287861.0,84.2564,84.2564,84.2097,84.2331,287861.0
2021-03-26 15:50:00,108.44,108.45,108.42,108.44,78390.0,84.2331,84.2408,84.2175,84.2331,78390.0
2021-03-26 15:55:00,108.44,108.52,108.44,108.48,493613.0,84.2331,84.2952,84.2331,84.2641,493613.0
2021-03-29 09:30:00,108.39,108.48,108.39,108.48,61574.0,84.1942,84.2641,84.1942,84.2641,61574.0
2021-03-29 09:35:00,108.48,108.51,108.48,108.51,63872.0,84.2641,84.2874,84.2641,84.2874,63872.0
2021-03-29 09:40:00,108.51,108.51,108.47,108.47,64991.0,84.2874,84.2874,84.2564,84.2564,64991.0
2021-03-29 09:45:00,108.47,108.49,108.45,108.45,24920.0,84.2564,84.2719,84.2408,84.2408,24920.0
2021-03-29 09:50:00,108.45,108.49,108.43,108.44,65563.0,84.2408,84.2719,84.2253,84.2331,65563.0
2021-03-29 09:55:00,108.44,108.46,108.42,108.43,43495.0,84.2331,84.2486,84.2175,84.2253,43495.0
2021-03-29 10:00:00,108.44,108.49,108.39,108.49,650859.0,84.2331,84.2719,84.1942,84.2719,650859.0
2021-03-29 10:05:00,108.48,108.5,108.4,108.41,389924.0,84.2641,84.2797,84.202,84.2097,389924.0
2021-03-29 10:10:00,108.41,108.43,108.39,108.4,129811.0,84.2097,84.2253,84.1942,84.202,129811.0
2021-03-29 10:15:00,108.39,108.42,108.35,108.41,112277.0,84.1942,84.2175,84.1631,84.2097,112277.0
2021-03-29 10:20:00,108.4,108.41,108.33,108.34,162950.0,84.202,84.2097,84.1476,84.1554,162950.0
2021-03-29 10:25:00,108.34,108.37,108.32,108.32,201966.0,84.1554,84.1787,84.1398,84.1398,201966.0
2021-03-29 10:30:00,108.32,108.35,108.32,108.32,44159.0,84.1398,84.1631,84.1398,84.1398,44159.0
2021-03-29 10:35:00,108.32,108.39,108.32,108.36,65208.0,84.1398,84.1942,84.1398,84.1709,65208.0
2021-03-29 10:40:00,108.36,108.37,108.33,108.33,105116.0,84.1709,84.1787,84.1476,84.1476,105116.0
2021-03-29 10:45:00,108.33,108.34,108.31,108.33,59657.0,84.1476,84.1554,84.1321,84.1476,59657.0
2021-03-29 10:50:00,108.33,108.34,108.3,108.3,84102.0,84.1476,84.1554,84.1243,84.1243,84102.0
2021-03-29 10:55:00,108.3,108.32,108.29,108.3,40835.0,84.1243,84.1398,84.1165,84.1243,40835.0
2021-03-29 11:00:00,108.29,108.32,108.28,108.3,88018.0,84.1165,84.1398,84.1088,84.1243,88018.0
2021-03-29 11:05:00,108.3,108.31,108.27,108.29,150354.0,84.1243,84.1321,84.101,84.1165,150354.0
2021-03-29 11:10:00,108.3,108.32,108.27,108.28,121309.0,84.1243,84.1398,84.101,84.1088,121309.0
2021-03-29 11:15:00,108.28,108.3,108.28,108.29,30068.0,84.1088,84.1243,84.1088,84.1165,30068.0
2021-03-29 11:20:00,108.29,108.33,108.29,108.31,98919.0,84.1165,84.1476,84.1165,84.1321,98919.0
2021-03-29 11:25:00,108.32,108.36,108.32,108.35,78587.0,84.1398,84.1709,84.1398,84.1631,78587.0
2021-03-29 11:30:00,108.36,108.37,108.33,108.37,88957.0,84.1709,84.1787,84.1476,84.1787,88957.0
2021-03-29 11:35:00,108.36,108.39,108.36,108.38,77037.0,84.1709,84.1942,84.1709,84.1864,77037.0
2021-03-29 11:40:00,108.37,108.39,108.37,108.38,33365.0,84.1787,84.1942,84.1787,84.1864,33365.0
2021-03-29 11:45:00,108.38,108.41,108.38,108.38,59111.0,84.1864,84.2097,84.1864,84.1864,59111.0
2021-03-29 11:50:00,108.38,108.42,108.36,108.41,66489.0,84.1864,84.2175,84.1709,84.2097,66489.0
2021-03-29 11:55:00,108.41,108.41,108.4,108.4,30291.0,84.2097,84.2097,84.202,84.202,30291.0
2021-03-29 12:00:00,108.4,108.41,108.36,108.36,73344.0,84.202,84.2097,84.1709,84.1709,73344.0
2021-03-29 12:05:00,108.36,108.37,108.33,108.34,97383.0,84.1709,84.1787,84.1476,84.1554,97383.0
2021-03-29 12:10:00,108.34,108.36,108.31,108.34,169768.0,84.1554,84.1709,84.1321,84.1554,169768.0
2021-03-29 12:15:00,108.33,108.34,108.32,108.32,51735.0,84.1476,84.1554,84.1398,84.1398,51735.0
2021-03-29 12:20:00,108.32,108.33,108.31,108.32,48267.0,84.1398,84.1476,84.1321,84.1398,48267.0
2021-03-29 12:25:00,108.32,108.37,108.32,108.36,49479.0,84.1398,84.1787,84.1398,84.1709,49479.0
2021-03-29 12:30:00,108.37,108.39,108.35,108.38,24429.0,84.1787,84.1942,84.1631,84.1864,24429.0
2021-03-29 12:35:00,108.39,108.4,108.38,108.39,107979.0,84.1942,84.202,84.1864,84.1942,107979.0
2021-03-29 12:40:00,108.38,108.43,108.37,108.42,116589.0,84.1864,84.2253,84.1787,84.2175,116589.0
2021-03-29 12:45:00,108.41,108.43,108.4,108.41,39463.0,84.2097,84.2253,84.202,84.2097,39463.0
2021-03-29 12:50:00,108.42,108.44,108.4,108.44,132496.0,84.2175,84.2331,84.202,84.2331,132496.0
2021-03-29 12:55:00,108.44,108.45,108.42,108.44,69846.0,84.2331,84.2408,84.2175,84.2331,69846.0
2021-03-29 13:00:00,108.44,108.46,108.43,108.44,94014.0,84.2331,84.2486,84.2253,84.2331,94014.0
2021-03-29 13:05:00,108.43,108.47,108.43,108.44,133626.0,84.2253,84.2564,84.2253,84.2331,133626.0
2021-03-29 13:10:00,108.44,108.47,108.43,108.45,216920.0,84.2331,84.2564,84.2253,84.2408,216920.0
2021-03-29 13:15:00,108.45,108.46,108.44,108.45,52555.0,84.2408,84.2486,84.2331,84.2408,52555.0
2021-03-29 13:20:00,108.45,108.45,108.43,108.44,72790.0,84.2408,84.2408,84.2253,84.2331,72790.0
2021-03-29 13:25:00,108.44,108.44,108.41,108.42,115022.0,84.2331,84.2331,84.2097,84.2175,115022.0
2021-03-29 13:30:00,108.41,108.47,108.41,108.46,65521.0,84.2097,84.2564,84.2097,84.2486,65521.0
2021-03-29 13:35:00,108.46,108.47,108.4,108.4,83444.0,84.2486,84.2564,84.202,84.202,83444.0
2021-03-29 13:40:00,108.41,108.41,108.39,108.4,49996.0,84.2097,84.2097,84.1942,84.202,49996.0
2021-03-29 13:45:00,108.39,108.42,108.38,108.41,134829.0,84.1942,84.2175,84.1864,84.2097,134829.0
2021-03-29 13:50:00,108.42,108.44,108.39,108.43,182196.0,84.2175,84.2331,84.1942,84.2253,182196.0
2021-03-29 13:55:00,108.42,108.43,108.39,108.39,89931.0,84.2175,84.2253,84.1942,84.1942,89931.0
2021-03-29 14:00:00,108.39,108.42,108.38,108.39,69810.0,84.1942,84.2175,84.1864,84.1942,69810.0
2021-03-29 14:05:00,108.38,108.43,108.38,108.42,93248.0,84.1864,84.2253,84.1864,84.2175,93248.0
2021-03-29 14:10:00,108.43,108.45,108.4,108.45,97434.0,84.2253,84.2408,84.202,84.2408,97434.0
2021-03-29 14:15:00,108.45,108.45,108.41,108.43,79426.0,84.2408,84.2408,84.2097,84.2253,79426.0
2021-03-29 14:20:00,108.43,108.45,108.42,108.45,49507.0,84.2253,84.2408,84.2175,84.2408,49507.0
2021-03-29 14:25:00,108.45,108.47,108.43,108.47,47660.0,84.2408,84.2564,84.2253,84.2564,47660.0
2021-03-29 14:30:00,108.47,108.47,108.43,108.44,115120.0,84.2564,84.2564,84.2253,84.2331,115120.0
2021-03-29 14:35:00,108.44,108.46,108.44,108.45,95005.0,84.2331,84.2486,84.2331,84.2408,95005.0
2021-03-29 14:40:00,108.44,108.48,108.43,108.48,115445.0,84.2331,84.2641,84.2253,84.2641,115445.0
2021-03-29 14:45:00,108.48,108.53,108.47,108.52,205218.0,84.2641,84.303,84.2564,84.2952,205218.0
2021-03-29 14:50:00,108.51,108.53,108.48,108.52,90738.0,84.2874,84.303,84.2641,84.2952,90738.0
2021-03-29 14:55:00,108.51,108.52,108.48,108.5,106963.0,84.2874,84.2952,84.2641,84.2797,106963.0
2021-03-29 15:00:00,108.51,108.56,108.5,108.55,158395.0,84.2874,84.3263,84.2797,84.3185,158395.0
2021-03-29 15:05:00,108.55,108.57,108.55,108.57,55770.0,84.3185,84.334,84.3185,84.334,55770.0
2021-03-29 15:10:00,108.57,108.57,108.54,108.57,71280.0,84.334,84.334,84.3107,84.334,71280.0
2021-03-29 15:15:00,108.56,108.59,108.56,108.59,102128.0,84.3263,84.3496,84.3263,84.3496,102128.0
2021-03-29 15:20:00,108.59,108.6,108.56,108.59,124511.0,84.3496,84.3573,84.3263,84.3496,124511.0
2021-03-29 15:25:00,108.6,108.61,108.58,108.58,114393.0,84.3573,84.3651,84.3418,84.3418,114393.0
2021-03-29 15:30:00,108.59,108.61,108.58,108.6,73130.0,84.3496,84.3651,84.3418,84.3573,73130.0
2021-03-29 15:35:00,108.6,108.64,108.6,108.63,169827.0,84.3573,84.3884,84.3573,84.3806,169827.0
2021-03-29 15:40:00,108.63,108.64,108.6,108.61,166216.0,84.3806,84.3884,84.3573,84.3651,166216.0
2021-03-29 15:45:00,108.6,108.62,108.57,108.6,225248.0,84.3573,84.3729,84.334,84.3573,225248.0
2021-03-29 15:50:00,108.6,108.61,108.59,108.61,197056.0,84.3573,84.3651,84.3496,84.3651,197056.0
2021-03-29 15:55:00,108.61,108.62,108.58,108.61,503091.0,84.3651,84.3729,84.3418,84.3651,503091.0
2021-03-30 09:30:00,108.49,108.49,108.4,108.43,268090.0,84.2719,84.2719,84.202,84.2253,268090.0
2021-03-30 09:35:00,108.43,108.46,108.41,108.45,197386.0,84.2253,84.2486,84.2097,84.2408,197386.0
2021-03-30 09:40:00,108.45,108.45,108.41,108.43,117317.0,84.2408,84.2408,84.2097,84.2253,117317.0
2021-03-30 09:45:00,108.43,108.46,108.41,108.44,265875.0,84.2253,84.2486,84.2097,84.2331,265875.0
2021-03-30 09:50:00,108.44,108.45,108.4,108.42,111149.0,84.2331,84.2408,84.202,84.2175,111149.0
2021-03-30 09:55:00,108.43,108.45,108.42,108.44,95357.0,84.2253,84.2408,84.2175,84.2331,95357.0
2021-03-30 10:00:00,108.44,108.45,108.41,108.41,43678.0,84.2331,84.2408,84.2097,84.2097,43678.0
2021-03-30 10:05:00,108.42,108.44,108.41,108.43,75754.0,84.2175,84.2331,84.2097,84.2253,75754.0
2021-03-30 10:10:00,108.44,108.47,108.43,108.45,56990.0,84.2331,84.2564,84.2253,84.2408,56990.0
2021-03-30 10:15:00,108.45,108.45,108.39,108.4,103227.0,84.2408,84.2408,84.1942,84.202,103227.0
2021-03-30 10:20:00,108.4,108.42,108.37,108.42,283018.0,84.202,84.2175,84.1787,84.2175,283018.0
2021-03-30 10:25:00,108.42,108.46,108.42,108.45,100119.0,84.2175,84.2486,84.2175,84.2408,100119.0
2021-03-30 10:30:00,108.45,108.48,108.45,108.47,90494.0,84.2408,84.2641,84.2408,84.2564,90494.0
2021-03-30 10:35:00,108.47,108.47,108.43,108.43,201839.0,84.2564,84.2564,84.2253,84.2253,201839.0
2021-03-30 10:40:00,108.43,108.47,108.43,108.46,46683.0,84.2253,84.2564,84.2253,84.2486,46683.0
2021-03-30 10:45:00,108.45,108.47,108.45,108.46,53534.0,84.2408,84.2564,84.2408,84.2486,53534.0
2021-03-30 10:50:00,108.46,108.46,108.43,108.45,26182.0,84.2486,84.2486,84.2253,84.2408,26182.0
2021-03-30 10:55:00,108.45,108.45,108.43,108.44,84599.0,84.2408,84.2408,84.2253,84.2331,84599.0
2021-03-30 11:00:00,108.44,108.46,108.44,108.45,53261.0,84.2331,84.2486,84.2331,84.2408,53261.0
2021-03-30 11:05:00,108.45,108.45,108.43,108.45,51090.0,84.2408,84.2408,84.2253,84.2408,51090.0
2021-03-30 11:10:00,108.45,108.47,108.44,108.45,66547.0,84.2408,84.2564,84.2331,84.2408,66547.0
2021-03-30 11:15:00,108.46,108.47,108.45,108.46,55067.0,84.2486,84.2564,84.2408,84.2486,55067.0
2021-03-30 11:20:00,108.46,108.46,108.44,108.44,50185.0,84.2486,84.2486,84.2331,84.2331,50185.0
2021-03-30 11:25:00,108.44,108.45,108.43,108.45,21728.0,84.2331,84.2408,84.2253,84.2408,21728.0
2021-03-30 11:30:00,108.45,108.47,108.44,108.47,77512.0,84.2408,84.2564,84.2331,84.2564,77512.0
2021-03-30 11:35:00,108.46,108.46,108.44,108.45,35427.0,84.2486,84.2486,84.2331,84.2408,35427.0
2021-03-30 11:40:00,108.46,108.47,108.45,108.46,37287.0,84.2486,84.2564,84.2408,84.2486,37287.0
2021-03-30 11:45:00,108.47,108.49,108.44,108.45,44820.0,84.2564,84.2719,84.2331,84.2408,44820.0
2021-03-30 11:50:00,108.46,108.47,108.44,108.45,59946.0,84.2486,84.2564,84.2331,84.2408,59946.0
2021-03-30 11:55:00,108.45,108.47,108.45,108.46,7511.0,84.2408,84.2564,84.2408,84.2486,7511.0
2021-03-30 12:00:00,108.46,108.49,108.46,108.48,20290.0,84.2486,84.2719,84.2486,84.2641,20290.0
2021-03-30 12:05:00,108.48,108.48,108.46,108.47,32220.0,84.2641,84.2641,84.2486,84.2564,32220.0
2021-03-30 12:10:00,108.47,108.48,108.45,108.46,23079.0,84.2564,84.2641,84.2408,84.2486,23079.0
2021-03-30 12:15:00,108.45,108.46,108.43,108.43,43423.0,84.2408,84.2486,84.2253,84.2253,43423.0
2021-03-30 12:20:00,108.43,108.43,108.41,108.42,595597.0,84.2253,84.2253,84.2097,84.2175,595597.0
2021-03-30 12:25:00,108.41,108.42,108.41,108.42,140093.0,84.2097,84.2175,84.2097,84.2175,140093.0
2021-03-30 12:30:00,108.41,108.42,108.4,108.41,106745.0,84.2097,84.2175,84.202,84.2097,106745.0
2021-03-30 12:35:00,108.41,108.43,108.4,108.42,121385.0,84.2097,84.2253,84.202,84.2175,121385.0
2021-03-30 12:40:00,108.42,108.43,108.4,108.41,52288.0,84.2175,84.2253,84.202,84.2097,52288.0
2021-03-30 12:45:00,108.41,108.42,108.4,108.41,96835.0,84.2097,84.2175,84.202,84.2097,96835.0
2021-03-30 12:50:00,108.41,108.43,108.4,108.41,57562.0,84.2097,84.2253,84.202,84.2097,57562.0
2021-03-30 12:55:00,108.41,108.43,108.41,108.42,104866.0,84.2097,84.2253,84.2097,84.2175,104866.0
2021-03-30 13:00:00,108.41,108.42,108.41,108.42,3984.0,84.2097,84.2175,84.2097,84.2175,3984.0
2021-03-30 13:05:00,108.42,108.43,108.41,108.42,45847.0,84.2175,84.2253,84.2097,84.2175,45847.0
2021-03-30 13:10:00,108.42,108.42,108.42,108.42,48639.0,84.2175,84.2175,84.2175,84.2175,48639.0
2021-03-30 13:15:00,108.42,108.43,108.42,108.42,54129.0,84.2175,84.2253,84.2175,84.2175,54129.0
2021-03-30 13:20:00,108.43,108.43,108.42,108.42,58017.0,84.2253,84.2253,84.2175,84.2175,58017.0
2021-03-30 13:25:00,108.43,108.44,108.42,108.43,122734.0,84.2253,84.2331,84.2175,84.2253,122734.0
2021-03-30 13:30:00,108.43,108.43,108.4,108.42,92478.0,84.2253,84.2253,84.202,84.2175,92478.0
2021-03-30 13:35:00,108.42,108.42,108.4,108.42,97671.0,84.2175,84.2175,84.202,84.2175,97671.0
2021-03-30 13:40:00,108.42,108.43,108.41,108.43,36094.0,84.2175,84.2253,84.2097,84.2253,36094.0
2021-03-30 13:45:00,108.42,108.43,108.42,108.42,74931.0,84.2175,84.2253,84.2175,84.2175,74931.0
2021-03-30 13:50:00,108.43,108.44,108.42,108.43,78252.0,84.2253,84.2331,84.2175,84.2253,78252.0
2021-03-30 13:55:00,108.44,108.44,108.43,108.43,54902.0,84.2331,84.2331,84.2253,84.2253,54902.0
2021-03-30 14:00:00,108.43,108.44,108.41,108.43,170175.0,84.2253,84.2331,84.2097,84.2253,170175.0
2021-03-30 14:05:00,108.43,108.45,108.43,108.45,33546.0,84.2253,84.2408,84.2253,84.2408,33546.0
2021-03-30 14:10:00,108.45,108.45,108.43,108.43,62309.0,84.2408,84.2408,84.2253,84.2253,62309.0
2021-03-30 14:15:00,108.44,108.44,108.43,108.43,122410.0,84.2331,84.2331,84.2253,84.2253,122410.0
2021-03-30 14:20:00,108.43,108.44,108.41,108.42,69989.0,84.2253,84.2331,84.2097,84.2175,69989.0
2021-03-30 14:25:00,108.42,108.43,108.41,108.43,89666.0,84.2175,84.2253,84.2097,84.2253,89666.0
2021-03-30 14:30:00,108.42,108.43,108.42,108.43,206619.0,84.2175,84.2253,84.2175,84.2253,206619.0
2021-03-30 14:35:00,108.42,108.43,108.4,108.41,71489.0,84.2175,84.2253,84.202,84.2097,71489.0
2021-03-30 14:40:00,108.41,108.42,108.39,108.42,136269.0,84.2097,84.2175,84.1942,84.2175,136269.0
2021-03-30 14:45:00,108.42,108.43,108.42,108.43,74576.0,84.2175,84.2253,84.2175,84.2253,74576.0
2021-03-30 14:50:00,108.43,108.43,108.41,108.42,61013.0,84.2253,84.2253,84.2097,84.2175,61013.0
2021-03-30 14:55:00,108.43,108.45,108.42,108.45,51483.0,84.2253,84.2408,84.2175,84.2408,51483.0
2021-03-30 15:00:00,108.44,108.49,108.44,108.48,60475.0,84.2331,84.2719,84.2331,84.2641,60475.0
2021-03-30 15:05:00,108.48,108.49,108.47,108.48,35299.0,84.2641,84.2719,84.2564,84.2641,35299.0
2021-03-30 15:10:00,108.47,108.48,108.45,108.45,31347.0,84.2564,84.2641,84.2408,84.2408,31347.0
2021-03-30 15:15:00,108.46,108.47,108.44,108.44,35300.0,84.2486,84.2564,84.2331,84.2331,35300.0
2021-03-30 15:20:00,108.44,108.46,108.44,108.45,74447.0,84.2331,84.2486,84.2331,84.2408,74447.0
2021-03-30 15:25:00,108.45,108.45,108.44,108.45,168684.0,84.2408,84.2408,84.2331,84.2408,168684.0
2021-03-30 15:30:00,108.45,108.46,108.44,108.45,36623.0,84.2408,84.2486,84.2331,84.2408,36623.0
2021-03-30 15:35:00,108.45,108.46,108.42,108.43,313941.0,84.2408,84.2486,84.2175,84.2253,313941.0
2021-03-30 15:40:00,108.43,108.43,108.4,108.4,124938.0,84.2253,84.2253,84.202,84.202,124938.0
2021-03-30 15:45:00,108.4,108.41,108.4,108.41,198389.0,84.202,84.2097,84.202,84.2097,198389.0
2021-03-30 15:50:00,108.41,108.41,108.35,108.37,938533.0,84.2097,84.2097,84.1631,84.1787,938533.0
2021-03-30 15:55:00,108.37,108.39,108.32,108.38,1017746.0,84.1787,84.1942,84.1398,84.1864,1017746.0
2021-03-31 09:30:00,108.45,108.56,108.45,108.56,67905.0,84.2408,84.3263,84.2408,84.3263,67905.0
2021-03-31 09:35:00,108.57,108.61,108.57,108.59,154425.0,84.334,84.3651,84.334,84.3496,154425.0
2021-03-31 09:40:00,108.59,108.61,108.57,108.59,784069.0,84.3496,84.3651,84.334,84.3496,784069.0
2021-03-31 09:45:00,108.59,108.63,108.59,108.63,128493.0,84.3496,84.3806,84.3496,84.3806,128493.0
2021-03-31 09:50:00,108.63,108.66,108.63,108.65,130536.0,84.3806,84.4039,84.3806,84.3962,130536.0
2021-03-31 09:55:00,108.64,108.68,108.64,108.68,116210.0,84.3884,84.4195,84.3884,84.4195,116210.0
2021-03-31 10:00:00,108.67,108.69,108.66,108.66,98575.0,84.4117,84.4272,84.4039,84.4039,98575.0
2021-03-31 10:05:00,108.66,108.68,108.65,108.66,153446.0,84.4039,84.4195,84.3962,84.4039,153446.0
2021-03-31 10:10:00,108.66,108.66,108.63,108.63,115163.0,84.4039,84.4039,84.3806,84.3806,115163.0
2021-03-31 10:15:00,108.64,108.64,108.61,108.62,120517.0,84.3884,84.3884,84.3651,84.3729,120517.0
2021-03-31 10:20:00,108.62,108.62,108.61,108.62,93162.0,84.3729,84.3729,84.3651,84.3729,93162.0
2021-03-31 10:25:00,108.61,108.62,108.59,108.6,157119.0,84.3651,84.3729,84.3496,84.3573,157119.0
2021-03-31 10:30:00,108.6,108.62,108.6,108.62,228199.0,84.3573,84.3729,84.3573,84.3729,228199.0
2021-03-31 10:35:00,108.62,108.62,108.61,108.62,49048.0,84.3729,84.3729,84.3651,84.3729,49048.0
2021-03-31 10:40:00,108.62,108.67,108.62,108.66,112505.0,84.3729,84.4117,84.3729,84.4039,112505.0
2021-03-31 10:45:00,108.66,108.67,108.65,108.67,14759.0,84.4039,84.4117,84.3962,84.4117,14759.0
2021-03-31 10:50:00,108.67,108.68,108.65,108.68,287513.0,84.4117,84.4195,84.3962,84.4195,287513.0
2021-03-31 10:55:00,108.68,108.69,108.67,108.69,102560.0,84.4195,84.4272,84.4117,84.4272,102560.0
2021-03-31 11:00:00,108.69,108.69,108.66,108.68,305286.0,84.4272,84.4272,84.4039,84.4195,305286.0
2021-03-31 11:05:00,108.68,108.68,108.66,108.67,78310.0,84.4195,84.4195,84.4039,84.4117,78310.0
2021-03-31 11:10:00,108.67,108.68,108.63,108.64,371046.0,84.4117,84.4195,84.3806,84.3884,371046.0
2021-03-31 11:15:00,108.64,108.65,108.63,108.65,35916.0,84.3884,84.3962,84.3806,84.3962,35916.0
2021-03-31 11:20:00,108.65,108.67,108.65,108.66,82116.0,84.3962,84.4117,84.3962,84.4039,82116.0
2021-03-31 11:25:00,108.65,108.66,108.63,108.64,43315.0,84.3962,84.4039,84.3806,84.3884,43315.0
2021-03-31 11:30:00,108.63,108.65,108.61,108.63,533607.0,84.3806,84.3962,84.3651,84.3806,533607.0
2021-03-31 11:35:00,108.62,108.63,108.61,108.63,16989.0,84.3729,84.3806,84.3651,84.3806,16989.0
2021-03-31 11:40:00,108.63,108.63,108.59,108.6,184426.0,84.3806,84.3806,84.3496,84.3573,184426.0
2021-03-31 11:45:00,108.6,108.63,108.6,108.63,62495.0,84.3573,84.3806,84.3573,84.3806,62495.0
2021-03-31 11:50:00,108.63,108.64,108.63,108.64,13975.0,84.3806,84.3884,84.3806,84.3884,13975.0
2021-03-31 11:55:00,108.64,108.65,108.64,108.65,484675.0,84.3884,84.3962,84.3884,84.3962,484675.0
2021-03-31 12:00:00,108.65,108.65,108.64,108.65,103710.0,84.3962,84.3962,84.3884,84.3962,103710.0
2021-03-31 12:05:00,108.65,108.67,108.65,108.67,42662.0,84.3962,84.4117,84.3962,84.4117,42662.0
2021-03-31 12:10:00,108.67,108.67,108.66,108.67,3397.0,84.4117,84.4117,84.4039,84.4117,3397.0
2021-03-31 12:15:00,108.67,108.67,108.66,108.67,104979.0,84.4117,84.4117,84.4039,84.4117,104979.0
2021-03-31 12:20:00,108.66,108.66,108.65,108.66,47093.0,84.4039,84.4039,84.3962,84.4039,47093.0
2021-03-31 12:25:00,108.66,108.66,108.65,108.66,22862.0,84.4039,84.4039,84.3962,84.4039,22862.0
2021-03-31 12:30:00,108.66,108.66,108.65,108.66,96677.0,84.4039,84.4039,84.3962,84.4039,96677.0
2021-03-31 12:35:00,108.66,108.67,108.65,108.67,25884.0,84.4039,84.4117,84.3962,84.4117,25884.0
2021-03-31 12:40:00,108.67,108.68,108.66,108.68,472774.0,84.4117,84.4195,84.4039,84.4195,472774.0
2021-03-31 12:45:00,108.68,108.72,108.67,108.7,1026321.0,84.4195,84.4505,84.4117,84.435,1026321.0
2021-03-31 12:50:00,108.7,108.79,108.7,108.79,259140.0,84.435,84.5049,84.435,84.5049,259140.0
2021-03-31 12:55:00,108.79,108.84,108.77,108.82,609636.0,84.5049,84.5438,84.4894,84.5282,609636.0
2021-03-31 13:00:00,108.82,108.83,108.81,108.81,68351.0,84.5282,84.536,84.5205,84.5205,68351.0
2021-03-31 13:05:00,108.81,108.83,108.79,108.83,101093.0,84.5205,84.536,84.5049,84.536,101093.0
2021-03-31 13:10:00,108.83,108.84,108.82,108.83,83811.0,84.536,84.5438,84.5282,84.536,83811.0
2021-03-31 13:15:00,108.83,108.83,108.81,108.81,52650.0,84.536,84.536,84.5205,84.5205,52650.0
2021-03-31 13:20:00,108.81,108.81,108.74,108.77,134187.0,84.5205,84.5205,84.4661,84.4894,134187.0
2021-03-31 13:25:00,108.77,108.77,108.76,108.77,19567.0,84.4894,84.4894,84.4816,84.4894,19567.0
2021-03-31 13:30:00,108.77,108.8,108.77,108.8,87915.0,84.4894,84.5127,84.4894,84.5127,87915.0
2021-03-31 13:35:00,108.8,108.85,108.79,108.83,240739.0,84.5127,84.5515,84.5049,84.536,240739.0
2021-03-31 13:40:00,108.83,108.83,108.77,108.78,136219.0,84.536,84.536,84.4894,84.4972,136219.0
2021-03-31 13:45:00,108.79,108.79,108.78,108.78,46537.0,84.5049,84.5049,84.4972,84.4972,46537.0
2021-03-31 13:50:00,108.78,108.79,108.78,108.79,32369.0,84.4972,84.5049,84.4972,84.5049,32369.0
2021-03-31 13:55:00,108.79,108.79,108.78,108.79,118680.0,84.5049,84.5049,84.4972,84.5049,118680.0
2021-03-31 14:00:00,108.79,108.8,108.78,108.79,191305.0,84.5049,84.5127,84.4972,84.5049,191305.0
2021-03-31 14:05:00,108.8,108.8,108.78,108.79,13971.0,84.5127,84.5127,84.4972,84.5049,13971.0
2021-03-31 14:10:00,108.79,108.79,108.77,108.78,606324.0,84.5049,84.5049,84.4894,84.4972,606324.0
2021-03-31 14:15:00,108.78,108.78,108.77,108.78,82383.0,84.4972,84.4972,84.4894,84.4972,82383.0
2021-03-31 14:20:00,108.78,108.78,108.74,108.75,235536.0,84.4972,84.4972,84.4661,84.4739,235536.0
2021-03-31 14:25:00,108.75,108.76,108.73,108.75,202957.0,84.4739,84.4816,84.4583,84.4739,202957.0
2021-03-31 14:30:00,108.74,108.76,108.74,108.74,73172.0,84.4661,84.4816,84.4661,84.4661,73172.0
2021-03-31 14:35:00,108.75,108.75,108.73,108.74,75574.0,84.4739,84.4739,84.4583,84.4661,75574.0
2021-03-31 14:40:00,108.75,108.76,108.72,108.76,138605.0,84.4739,84.4816,84.4505,84.4816,138605.0
2021-03-31 14:45:00,108.76,108.76,108.75,108.76,21265.0,84.4816,84.4816,84.4739,84.4816,21265.0
2021-03-31 14:50:00,108.75,108.76,108.71,108.72,615563.0,84.4739,84.4816,84.4428,84.4505,615563.0
2021-03-31 14:55:00,108.73,108.75,108.7,108.73,262283.0,84.4583,84.4739,84.435,84.4583,262283.0
2021-03-31 15:00:00,108.73,108.76,108.73,108.76,106531.0,84.4583,84.4816,84.4583,84.4816,106531.0
2021-03-31 15:05:00,108.76,108.76,108.75,108.76,32183.0,84.4816,84.4816,84.4739,84.4816,32183.0
2021-03-31 15:10:00,108.76,108.76,108.75,108.76,154750.0,84.4816,84.4816,84.4739,84.4816,154750.0
2021-03-31 15:15:00,108.76,108.79,108.75,108.79,104281.0,84.4816,84.5049,84.4739,84.5049,104281.0
2021-03-31 15:20:00,108.79,108.8,108.78,108.8,98244.0,84.5049,84.5127,84.4972,84.5127,98244.0
2021-03-31 15:25:00,108.8,108.81,108.79,108.81,63330.0,84.5127,84.5205,84.5049,84.5205,63330.0
2021-03-31 15:30:00,108.8,108.81,108.8,108.8,173800.0,84.5127,84.5205,84.5127,84.5127,173800.0
2021-03-31 15:35:00,108.81,108.81,108.79,108.79,240327.0,84.5205,84.5205,84.5049,84.5049,240327.0
2021-03-31 15:40:00,108.79,108.81,108.78,108.79,305240.0,84.5049,84.5205,84.4972,84.5049,305240.0
2021-03-31 15:45:00,108.79,108.79,108.77,108.78,136410.0,84.5049,84.5049,84.4894,84.4972,136410.0
2021-03-31 15:50:00,108.78,108.81,108.77,108.79,223529.0,84.4972,84.5205,84.4894,84.5049,223529.0
2021-03-31 15:55:00,108.79,108.81,108.78,108.8,731792.0,84.5049,84.5205,84.4972,84.5127,731792.0
2021-04-01 09:30:00,108.58,108.58,108.38,108.39,683871.0,84.6411,84.6411,84.4852,84.493,683871.0
2021-04-01 09:35:00,108.39,108.42,108.38,108.4,156738.0,84.493,84.5164,84.4852,84.5008,156738.0
2021-04-01 09:40:00,108.41,108.44,108.38,108.39,257926.0,84.5086,84.532,84.4852,84.493,257926.0
2021-04-01 09:45:00,108.39,108.41,108.38,108.4,259745.0,84.493,84.5086,84.4852,84.5008,259745.0
2021-04-01 09:50:00,108.4,108.42,108.36,108.36,302924.0,84.5008,84.5164,84.4696,84.4696,302924.0
2021-04-01 09:55:00,108.36,108.38,108.35,108.37,70266.0,84.4696,84.4852,84.4618,84.4774,70266.0
2021-04-01 10:00:00,108.37,108.4,108.36,108.4,175234.0,84.4774,84.5008,84.4696,84.5008,175234.0
2021-04-01 10:05:00,108.4,108.45,108.39,108.43,93893.0,84.5008,84.5398,84.493,84.5242,93893.0
2021-04-01 10:10:00,108.43,108.46,108.42,108.46,74554.0,84.5242,84.5476,84.5164,84.5476,74554.0
2021-04-01 10:15:00,108.45,108.49,108.45,108.47,77097.0,84.5398,84.5709,84.5398,84.5554,77097.0
2021-04-01 10:20:00,108.46,108.47,108.45,108.46,36378.0,84.5476,84.5554,84.5398,84.5476,36378.0
2021-04-01 10:25:00,108.46,108.49,108.45,108.48,36943.0,84.5476,84.5709,84.5398,84.5631,36943.0
2021-04-01 10:30:00,108.48,108.49,108.47,108.47,93430.0,84.5631,84.5709,84.5554,84.5554,93430.0
2021-04-01 10:35:00,108.47,108.49,108.47,108.48,40043.0,84.5554,84.5709,84.5554,84.5631,40043.0
2021-04-01 10:40:00,108.47,108.48,108.46,108.48,93269.0,84.5554,84.5631,84.5476,84.5631,93269.0
2021-04-01 10:45:00,108.47,108.48,108.46,108.47,85338.0,84.5554,84.5631,84.5476,84.5554,85338.0
2021-04-01 10:50:00,108.46,108.47,108.44,108.45,89468.0,84.5476,84.5554,84.532,84.5398,89468.0
2021-04-01 10:55:00,108.45,108.49,108.44,108.48,196706.0,84.5398,84.5709,84.532,84.5631,196706.0
2021-04-01 11:00:00,108.48,108.51,108.48,108.51,111771.0,84.5631,84.5865,84.5631,84.5865,111771.0
2021-04-01 11:05:00,108.51,108.51,108.49,108.5,77307.0,84.5865,84.5865,84.5709,84.5787,77307.0
2021-04-01 11:10:00,108.5,108.51,108.48,108.51,155928.0,84.5787,84.5865,84.5631,84.5865,155928.0
2021-04-01 11:15:00,108.51,108.51,108.47,108.48,267805.0,84.5865,84.5865,84.5554,84.5631,267805.0
2021-04-01 11:20:00,108.48,108.5,108.47,108.48,180377.0,84.5631,84.5787,84.5554,84.5631,180377.0
2021-04-01 11:25:00,108.48,108.49,108.48,108.48,61162.0,84.5631,84.5709,84.5631,84.5631,61162.0
2021-04-01 11:30:00,108.48,108.49,108.46,108.46,82436.0,84.5631,84.5709,84.5476,84.5476,82436.0
2021-04-01 11:35:00,108.46,108.48,108.46,108.47,43768.0,84.5476,84.5631,84.5476,84.5554,43768.0
2021-04-01 11:40:00,108.46,108.51,108.45,108.48,92295.0,84.5476,84.5865,84.5398,84.5631,92295.0
2021-04-01 11:45:00,108.48,108.5,108.47,108.48,66163.0,84.5631,84.5787,84.5554,84.5631,66163.0
2021-04-01 11:50:00,108.48,108.49,108.48,108.48,21008.0,84.5631,84.5709,84.5631,84.5631,21008.0
2021-04-01 11:55:00,108.48,108.49,108.46,108.47,93476.0,84.5631,84.5709,84.5476,84.5554,93476.0
2021-04-01 12:00:00,108.47,108.49,108.46,108.49,75009.0,84.5554,84.5709,84.5476,84.5709,75009.0
2021-04-01 12:05:00,108.5,108.51,108.49,108.51,361773.0,84.5787,84.5865,84.5709,84.5865,361773.0
2021-04-01 12:10:00,108.51,108.52,108.5,108.51,172205.0,84.5865,84.5943,84.5787,84.5865,172205.0
2021-04-01 12:15:00,108.51,108.52,108.5,108.52,125154.0,84.5865,84.5943,84.5787,84.5943,125154.0
2021-04-01 12:20:00,108.52,108.52,108.51,108.52,44463.0,84.5943,84.5943,84.5865,84.5943,44463.0
2021-04-01 12:25:00,108.52,108.53,108.51,108.52,77528.0,84.5943,84.6021,84.5865,84.5943,77528.0
2021-04-01 12:30:00,108.52,108.52,108.51,108.52,27796.0,84.5943,84.5943,84.5865,84.5943,27796.0
2021-04-01 12:35:00,108.51,108.52,108.5,108.52,98192.0,84.5865,84.5943,84.5787,84.5943,98192.0
2021-04-01 12:40:00,108.52,108.52,108.49,108.5,248486.0,84.5943,84.5943,84.5709,84.5787,248486.0
2021-04-01 12:45:00,108.5,108.51,108.5,108.51,33637.0,84.5787,84.5865,84.5787,84.5865,33637.0
2021-04-01 12:50:00,108.51,108.51,108.49,108.49,174199.0,84.5865,84.5865,84.5709,84.5709,174199.0
2021-04-01 12:55:00,108.5,108.51,108.49,108.5,94500.0,84.5787,84.5865,84.5709,84.5787,94500.0
2021-04-01 13:00:00,108.5,108.52,108.5,108.51,162936.0,84.5787,84.5943,84.5787,84.5865,162936.0
2021-04-01 13:05:00,108.51,108.52,108.5,108.51,141491.0,84.5865,84.5943,84.5787,84.5865,141491.0
2021-04-01 13:10:00,108.51,108.51,108.5,108.51,64487.0,84.5865,84.5865,84.5787,84.5865,64487.0
2021-04-01 13:15:00,108.51,108.51,108.48,108.48,76081.0,84.5865,84.5865,84.5631,84.5631,76081.0
2021-04-01 13:20:00,108.48,108.5,108.48,108.5,78500.0,84.5631,84.5787,84.5631,84.5787,78500.0
2021-04-01 13:25:00,108.5,108.51,108.49,108.5,43851.0,84.5787,84.5865,84.5709,84.5787,43851.0
2021-04-01 13:30:00,108.5,108.52,108.5,108.52,87761.0,84.5787,84.5943,84.5787,84.5943,87761.0
2021-04-01 13:35:00,108.52,108.53,108.51,108.52,45958.0,84.5943,84.6021,84.5865,84.5943,45958.0
2021-04-01 13:40:00,108.52,108.53,108.51,108.53,34840.0,84.5943,84.6021,84.5865,84.6021,34840.0
2021-04-01 13:45:00,108.53,108.53,108.52,108.53,54324.0,84.6021,84.6021,84.5943,84.6021,54324.0
2021-04-01 13:50:00,108.53,108.53,108.52,108.53,39872.0,84.6021,84.6021,84.5943,84.6021,39872.0
2021-04-01 13:55:00,108.53,108.53,108.51,108.51,54510.0,84.6021,84.6021,84.5865,84.5865,54510.0
2021-04-01 14:00:00,108.52,108.52,108.5,108.51,49903.0,84.5943,84.5943,84.5787,84.5865,49903.0
2021-04-01 14:05:00,108.51,108.52,108.5,108.51,293413.0,84.5865,84.5943,84.5787,84.5865,293413.0
2021-04-01 14:10:00,108.51,108.53,108.5,108.52,199289.0,84.5865,84.6021,84.5787,84.5943,199289.0
2021-04-01 14:15:00,108.52,108.53,108.51,108.53,31427.0,84.5943,84.6021,84.5865,84.6021,31427.0
2021-04-01 14:20:00,108.53,108.53,108.51,108.53,70175.0,84.6021,84.6021,84.5865,84.6021,70175.0
2021-04-01 14:25:00,108.53,108.53,108.51,108.53,98261.0,84.6021,84.6021,84.5865,84.6021,98261.0
2021-04-01 14:30:00,108.52,108.53,108.52,108.53,19681.0,84.5943,84.6021,84.5943,84.6021,19681.0
2021-04-01 14:35:00,108.53,108.54,108.52,108.54,30486.0,84.6021,84.6099,84.5943,84.6099,30486.0
2021-04-01 14:40:00,108.54,108.54,108.52,108.52,53622.0,84.6099,84.6099,84.5943,84.5943,53622.0
2021-04-01 14:45:00,108.52,108.54,108.52,108.54,106446.0,84.5943,84.6099,84.5943,84.6099,106446.0
2021-04-01 14:50:00,108.54,108.55,108.53,108.55,45901.0,84.6099,84.6177,84.6021,84.6177,45901.0
2021-04-01 14:55:00,108.55,108.55,108.54,108.55,16561.0,84.6177,84.6177,84.6099,84.6177,16561.0
2021-04-01 15:00:00,108.55,108.55,108.52,108.53,83287.0,84.6177,84.6177,84.5943,84.6021,83287.0
2021-04-01 15:05:00,108.54,108.54,108.53,108.53,13650.0,84.6099,84.6099,84.6021,84.6021,13650.0
2021-04-01 15:10:00,108.53,108.54,108.52,108.53,95844.0,84.6021,84.6099,84.5943,84.6021,95844.0
2021-04-01 15:15:00,108.53,108.53,108.51,108.53,77725.0,84.6021,84.6021,84.5865,84.6021,77725.0
2021-04-01 15:20:00,108.52,108.53,108.51,108.51,46048.0,84.5943,84.6021,84.5865,84.5865,46048.0
2021-04-01 15:25:00,108.51,108.53,108.51,108.53,27901.0,84.5865,84.6021,84.5865,84.6021,27901.0
2021-04-01 15:30:00,108.53,108.55,108.53,108.55,88038.0,84.6021,84.6177,84.6021,84.6177,88038.0
2021-04-01 15:35:00,108.55,108.56,108.54,108.54,104459.0,84.6177,84.6255,84.6099,84.6099,104459.0
2021-04-01 15:40:00,108.55,108.6,108.53,108.59,450966.0,84.6177,84.6567,84.6021,84.6489,450966.0
2021-04-01 15:45:00,108.59,108.6,108.56,108.57,985888.0,84.6489,84.6567,84.6255,84.6333,985888.0
2021-04-01 15:50:00,108.57,108.6,108.57,108.6,371161.0,84.6333,84.6567,84.6333,84.6567,371161.0
2021-04-01 15:55:00,108.6,108.68,108.59,108.65,1339905.0,84.6567,84.7191,84.6489,84.6957,1339905.0
2021-04-05 09:30:00,108.74,108.74,108.65,108.69,299594.0,84.7658,84.7658,84.6957,84.7268,299594.0
2021-04-05 09:35:00,108.69,108.71,108.66,108.66,211364.0,84.7268,84.7424,84.7035,84.7035,211364.0
2021-04-05 09:40:00,108.66,108.68,108.63,108.64,60162.0,84.7035,84.7191,84.6801,84.6879,60162.0
2021-04-05 09:45:00,108.64,108.68,108.64,108.66,30410.0,84.6879,84.7191,84.6879,84.7035,30410.0
2021-04-05 09:50:00,108.67,108.69,108.66,108.68,21564.0,84.7113,84.7268,84.7035,84.7191,21564.0
2021-04-05 09:55:00,108.68,108.7,108.67,108.7,117438.0,84.7191,84.7346,84.7113,84.7346,117438.0
2021-04-05 10:00:00,108.7,108.72,108.67,108.72,107838.0,84.7346,84.7502,84.7113,84.7502,107838.0
2021-04-05 10:05:00,108.71,108.72,108.7,108.72,85195.0,84.7424,84.7502,84.7346,84.7502,85195.0
2021-04-05 10:10:00,108.72,108.73,108.7,108.72,59612.0,84.7502,84.758,84.7346,84.7502,59612.0
2021-04-05 10:15:00,108.72,108.74,108.71,108.73,103533.0,84.7502,84.7658,84.7424,84.758,103533.0
2021-04-05 10:20:00,108.73,108.77,108.73,108.75,84975.0,84.758,84.7892,84.758,84.7736,84975.0
2021-04-05 10:25:00,108.75,108.76,108.74,108.76,11903.0,84.7736,84.7814,84.7658,84.7814,11903.0
2021-04-05 10:30:00,108.76,108.78,108.75,108.77,15331.0,84.7814,84.797,84.7736,84.7892,15331.0
2021-04-05 10:35:00,108.78,108.8,108.76,108.79,105223.0,84.797,84.8126,84.7814,84.8048,105223.0
2021-04-05 10:40:00,108.8,108.82,108.79,108.81,109461.0,84.8126,84.8282,84.8048,84.8204,109461.0
2021-04-05 10:45:00,108.81,108.82,108.81,108.81,7110.0,84.8204,84.8282,84.8204,84.8204,7110.0
2021-04-05 10:50:00,108.81,108.81,108.79,108.8,31228.0,84.8204,84.8204,84.8048,84.8126,31228.0
2021-04-05 10:55:00,108.8,108.8,108.78,108.78,46351.0,84.8126,84.8126,84.797,84.797,46351.0
2021-04-05 11:00:00,108.78,108.78,108.76,108.77,16718.0,84.797,84.797,84.7814,84.7892,16718.0
2021-04-05 11:05:00,108.77,108.78,108.77,108.77,40154.0,84.7892,84.797,84.7892,84.7892,40154.0
2021-04-05 11:10:00,108.77,108.78,108.77,108.78,20043.0,84.7892,84.797,84.7892,84.797,20043.0
2021-04-05 11:15:00,108.78,108.78,108.76,108.77,26145.0,84.797,84.797,84.7814,84.7892,26145.0
2021-04-05 11:20:00,108.76,108.77,108.75,108.76,38124.0,84.7814,84.7892,84.7736,84.7814,38124.0
2021-04-05 11:25:00,108.76,108.76,108.75,108.76,12378.0,84.7814,84.7814,84.7736,84.7814,12378.0
2021-04-05 11:30:00,108.76,108.76,108.74,108.75,394999.0,84.7814,84.7814,84.7658,84.7736,394999.0
2021-04-05 11:35:00,108.75,108.78,108.75,108.77,44673.0,84.7736,84.797,84.7736,84.7892,44673.0
2021-04-05 11:40:00,108.77,108.77,108.76,108.77,52222.0,84.7892,84.7892,84.7814,84.7892,52222.0
2021-04-05 11:45:00,108.77,108.77,108.76,108.76,26335.0,84.7892,84.7892,84.7814,84.7814,26335.0
2021-04-05 11:50:00,108.77,108.77,108.74,108.74,108570.0,84.7892,84.7892,84.7658,84.7658,108570.0
2021-04-05 11:55:00,108.74,108.75,108.73,108.74,82701.0,84.7658,84.7736,84.758,84.7658,82701.0
2021-04-05 12:00:00,108.74,108.75,108.74,108.74,42798.0,84.7658,84.7736,84.7658,84.7658,42798.0
2021-04-05 12:05:00,108.73,108.74,108.72,108.73,88156.0,84.758,84.7658,84.7502,84.758,88156.0
2021-04-05 12:10:00,108.73,108.73,108.7,108.71,50067.0,84.758,84.758,84.7346,84.7424,50067.0
2021-04-05 12:15:00,108.71,108.72,108.69,108.7,135960.0,84.7424,84.7502,84.7268,84.7346,135960.0
2021-04-05 12:20:00,108.7,108.7,108.67,108.68,23104.0,84.7346,84.7346,84.7113,84.7191,23104.0
2021-04-05 12:25:00,108.68,108.68,108.64,108.67,247051.0,84.7191,84.7191,84.6879,84.7113,247051.0
2021-04-05 12:30:00,108.67,108.69,108.66,108.69,47725.0,84.7113,84.7268,84.7035,84.7268,47725.0
2021-04-05 12:35:00,108.68,108.7,108.68,108.69,30162.0,84.7191,84.7346,84.7191,84.7268,30162.0
2021-04-05 12:40:00,108.69,108.7,108.67,108.68,42260.0,84.7268,84.7346,84.7113,84.7191,42260.0
2021-04-05 12:45:00,108.67,108.69,108.67,108.69,44281.0,84.7113,84.7268,84.7113,84.7268,44281.0
2021-04-05 12:50:00,108.68,108.68,108.67,108.68,36615.0,84.7191,84.7191,84.7113,84.7191,36615.0
2021-04-05 12:55:00,108.68,108.69,108.66,108.67,167261.0,84.7191,84.7268,84.7035,84.7113,167261.0
2021-04-05 13:00:00,108.68,108.68,108.66,108.68,21236.0,84.7191,84.7191,84.7035,84.7191,21236.0
2021-04-05 13:05:00,108.68,108.69,108.67,108.68,13983.0,84.7191,84.7268,84.7113,84.7191,13983.0
2021-04-05 13:10:00,108.69,108.69,108.67,108.67,3423.0,84.7268,84.7268,84.7113,84.7113,3423.0
2021-04-05 13:15:00,108.68,108.68,108.66,108.67,70120.0,84.7191,84.7191,84.7035,84.7113,70120.0
2021-04-05 13:20:00,108.67,108.69,108.66,108.68,96570.0,84.7113,84.7268,84.7035,84.7191,96570.0
2021-04-05 13:25:00,108.69,108.69,108.66,108.68,13960.0,84.7268,84.7268,84.7035,84.7191,13960.0
2021-04-05 13:30:00,108.67,108.69,108.67,108.69,5506.0,84.7113,84.7268,84.7113,84.7268,5506.0
2021-04-05 13:35:00,108.69,108.69,108.67,108.68,8423.0,84.7268,84.7268,84.7113,84.7191,8423.0
2021-04-05 13:40:00,108.68,108.69,108.67,108.68,9168.0,84.7191,84.7268,84.7113,84.7191,9168.0
2021-04-05 13:45:00,108.68,108.69,108.67,108.69,554277.0,84.7191,84.7268,84.7113,84.7268,554277.0
2021-04-05 13:50:00,108.69,108.69,108.67,108.69,77089.0,84.7268,84.7268,84.7113,84.7268,77089.0
2021-04-05 13:55:00,108.69,108.69,108.68,108.69,68447.0,84.7268,84.7268,84.7191,84.7268,68447.0
2021-04-05 14:00:00,108.69,108.69,108.68,108.69,40737.0,84.7268,84.7268,84.7191,84.7268,40737.0
2021-04-05 14:05:00,108.69,108.69,108.68,108.69,24448.0,84.7268,84.7268,84.7191,84.7268,24448.0
2021-04-05 14:10:00,108.69,108.69,108.68,108.69,13300.0,84.7268,84.7268,84.7191,84.7268,13300.0
2021-04-05 14:15:00,108.69,108.69,108.67,108.68,47458.0,84.7268,84.7268,84.7113,84.7191,47458.0
2021-04-05 14:20:00,108.68,108.68,108.67,108.67,3832.0,84.7191,84.7191,84.7113,84.7113,3832.0
2021-04-05 14:25:00,108.68,108.68,108.67,108.67,2326.0,84.7191,84.7191,84.7113,84.7113,2326.0
2021-04-05 14:30:00,108.68,108.69,108.67,108.69,26662.0,84.7191,84.7268,84.7113,84.7268,26662.0
2021-04-05 14:35:00,108.68,108.69,108.67,108.69,69643.0,84.7191,84.7268,84.7113,84.7268,69643.0
2021-04-05 14:40:00,108.69,108.69,108.67,108.68,81493.0,84.7268,84.7268,84.7113,84.7191,81493.0
2021-04-05 14:45:00,108.68,108.69,108.67,108.68,23763.0,84.7191,84.7268,84.7113,84.7191,23763.0
2021-04-05 14:50:00,108.69,108.69,108.67,108.68,14623.0,84.7268,84.7268,84.7113,84.7191,14623.0
2021-04-05 14:55:00,108.68,108.68,108.67,108.68,81810.0,84.7191,84.7191,84.7113,84.7191,81810.0
2021-04-05 15:00:00,108.68,108.68,108.67,108.68,84687.0,84.7191,84.7191,84.7113,84.7191,84687.0
2021-04-05 15:05:00,108.67,108.68,108.67,108.68,64981.0,84.7113,84.7191,84.7113,84.7191,64981.0
2021-04-05 15:10:00,108.67,108.68,108.67,108.68,12882.0,84.7113,84.7191,84.7113,84.7191,12882.0
2021-04-05 15:15:00,108.68,108.7,108.67,108.7,29144.0,84.7191,84.7346,84.7113,84.7346,29144.0
2021-04-05 15:20:00,108.7,108.71,108.69,108.69,72783.0,84.7346,84.7424,84.7268,84.7268,72783.0
2021-04-05 15:25:00,108.69,108.69,108.67,108.68,33859.0,84.7268,84.7268,84.7113,84.7191,33859.0
2021-04-05 15:30:00,108.68,108.7,108.67,108.7,118585.0,84.7191,84.7346,84.7113,84.7346,118585.0
2021-04-05 15:35:00,108.7,108.71,108.69,108.71,82596.0,84.7346,84.7424,84.7268,84.7424,82596.0
2021-04-05 15:40:00,108.7,108.72,108.69,108.72,129455.0,84.7346,84.7502,84.7268,84.7502,129455.0
2021-04-05 15:45:00,108.71,108.73,108.7,108.73,51057.0,84.7424,84.758,84.7346,84.758,51057.0
2021-04-05 15:50:00,108.72,108.73,108.71,108.73,131093.0,84.7502,84.758,84.7424,84.758,131093.0
2021-04-05 15:55:00,108.73,108.74,108.72,108.74,258405.0,84.758,84.7658,84.7502,84.7658,258405.0
2021-04-06 09:30:00,108.76,108.8,108.7,108.78,195419.0,84.7814,84.8126,84.7346,84.797,195419.0
2021-04-06 09:35:00,108.79,108.87,108.76,108.86,186518.0,84.8048,84.8672,84.7814,84.8594,186518.0
2021-04-06 09:40:00,108.86,108.91,108.85,108.9,73081.0,84.8594,84.8983,84.8516,84.8905,73081.0
2021-04-06 09:45:00,108.9,108.92,108.9,108.91,53402.0,84.8905,84.9061,84.8905,84.8983,53402.0
2021-04-06 09:50:00,108.92,108.94,108.91,108.94,50506.0,84.9061,84.9217,84.8983,84.9217,50506.0
2021-04-06 09:55:00,108.93,108.94,108.9,108.91,175482.0,84.9139,84.9217,84.8905,84.8983,175482.0
2021-04-06 10:00:00,108.91,108.94,108.91,108.94,108339.0,84.8983,84.9217,84.8983,84.9217,108339.0
2021-04-06 10:05:00,108.94,108.94,108.9,108.92,154651.0,84.9217,84.9217,84.8905,84.9061,154651.0
2021-04-06 10:10:00,108.91,108.93,108.91,108.92,48415.0,84.8983,84.9139,84.8983,84.9061,48415.0
2021-04-06 10:15:00,108.92,108.94,108.91,108.93,50427.0,84.9061,84.9217,84.8983,84.9139,50427.0
2021-04-06 10:20:00,108.93,108.94,108.92,108.94,39000.0,84.9139,84.9217,84.9061,84.9217,39000.0
2021-04-06 10:25:00,108.94,108.94,108.91,108.92,105084.0,84.9217,84.9217,84.8983,84.9061,105084.0
2021-04-06 10:30:00,108.91,108.91,108.88,108.89,102976.0,84.8983,84.8983,84.875,84.8828,102976.0
2021-04-06 10:35:00,108.89,108.9,108.88,108.89,121170.0,84.8828,84.8905,84.875,84.8828,121170.0
2021-04-06 10:40:00,108.89,108.91,108.89,108.9,141293.0,84.8828,84.8983,84.8828,84.8905,141293.0
2021-04-06 10:45:00,108.9,108.9,108.89,108.9,16863.0,84.8905,84.8905,84.8828,84.8905,16863.0
2021-04-06 10:50:00,108.9,108.9,108.88,108.89,28126.0,84.8905,84.8905,84.875,84.8828,28126.0
2021-04-06 10:55:00,108.89,108.89,108.86,108.87,88911.0,84.8828,84.8828,84.8594,84.8672,88911.0
2021-04-06 11:00:00,108.87,108.87,108.86,108.87,77802.0,84.8672,84.8672,84.8594,84.8672,77802.0
2021-04-06 11:05:00,108.87,108.87,108.85,108.87,28068.0,84.8672,84.8672,84.8516,84.8672,28068.0
2021-04-06 11:10:00,108.87,108.9,108.87,108.89,59270.0,84.8672,84.8905,84.8672,84.8828,59270.0
2021-04-06 11:15:00,108.89,108.9,108.89,108.9,38775.0,84.8828,84.8905,84.8828,84.8905,38775.0
2021-04-06 11:20:00,108.9,108.9,108.88,108.88,39126.0,84.8905,84.8905,84.875,84.875,39126.0
2021-04-06 11:25:00,108.89,108.91,108.88,108.91,116016.0,84.8828,84.8983,84.875,84.8983,116016.0
2021-04-06 11:30:00,108.91,108.92,108.9,108.92,69893.0,84.8983,84.9061,84.8905,84.9061,69893.0
2021-04-06 11:35:00,108.92,108.92,108.91,108.92,22422.0,84.9061,84.9061,84.8983,84.9061,22422.0
2021-04-06 11:40:00,108.92,108.92,108.91,108.92,5438.0,84.9061,84.9061,84.8983,84.9061,5438.0
2021-04-06 11:45:00,108.92,108.92,108.91,108.92,26011.0,84.9061,84.9061,84.8983,84.9061,26011.0
2021-04-06 11:50:00,108.92,108.93,108.91,108.92,124758.0,84.9061,84.9139,84.8983,84.9061,124758.0
2021-04-06 11:55:00,108.92,108.92,108.9,108.9,43844.0,84.9061,84.9061,84.8905,84.8905,43844.0
2021-04-06 12:00:00,108.9,108.91,108.89,108.9,26722.0,84.8905,84.8983,84.8828,84.8905,26722.0
2021-04-06 12:05:00,108.9,108.9,108.89,108.9,12562.0,84.8905,84.8905,84.8828,84.8905,12562.0
2021-04-06 12:10:00,108.9,108.9,108.89,108.9,9426.0,84.8905,84.8905,84.8828,84.8905,9426.0
2021-04-06 12:15:00,108.89,108.91,108.88,108.9,122695.0,84.8828,84.8983,84.875,84.8905,122695.0
2021-04-06 12:20:00,108.9,108.9,108.89,108.9,8066.0,84.8905,84.8905,84.8828,84.8905,8066.0
2021-04-06 12:25:00,108.9,108.9,108.89,108.9,1950.0,84.8905,84.8905,84.8828,84.8905,1950.0
2021-04-06 12:30:00,108.9,108.9,108.88,108.9,72852.0,84.8905,84.8905,84.875,84.8905,72852.0
2021-04-06 12:35:00,108.9,108.9,108.87,108.88,58740.0,84.8905,84.8905,84.8672,84.875,58740.0
2021-04-06 12:40:00,108.87,108.87,108.86,108.87,45712.0,84.8672,84.8672,84.8594,84.8672,45712.0
2021-04-06 12:45:00,108.87,108.88,108.86,108.87,189396.0,84.8672,84.875,84.8594,84.8672,189396.0
2021-04-06 12:50:00,108.87,108.87,108.86,108.87,26803.0,84.8672,84.8672,84.8594,84.8672,26803.0
2021-04-06 12:55:00,108.87,108.88,108.86,108.87,56225.0,84.8672,84.875,84.8594,84.8672,56225.0
2021-04-06 13:00:00,108.87,108.87,108.85,108.86,53280.0,84.8672,84.8672,84.8516,84.8594,53280.0
2021-04-06 13:05:00,108.86,108.86,108.84,108.86,29959.0,84.8594,84.8594,84.8438,84.8594,29959.0
2021-04-06 13:10:00,108.85,108.87,108.84,108.86,70020.0,84.8516,84.8672,84.8438,84.8594,70020.0
2021-04-06 13:15:00,108.86,108.87,108.85,108.87,36779.0,84.8594,84.8672,84.8516,84.8672,36779.0
2021-04-06 13:20:00,108.87,108.87,108.85,108.87,84942.0,84.8672,84.8672,84.8516,84.8672,84942.0
2021-04-06 13:25:00,108.87,108.87,108.86,108.87,62375.0,84.8672,84.8672,84.8594,84.8672,62375.0
2021-04-06 13:30:00,108.87,108.9,108.86,108.9,225781.0,84.8672,84.8905,84.8594,84.8905,225781.0
2021-04-06 13:35:00,108.9,108.92,108.9,108.92,163928.0,84.8905,84.9061,84.8905,84.9061,163928.0
2021-04-06 13:40:00,108.92,108.95,108.92,108.94,60431.0,84.9061,84.9295,84.9061,84.9217,60431.0
2021-04-06 13:45:00,108.94,108.96,108.93,108.95,38557.0,84.9217,84.9373,84.9139,84.9295,38557.0
2021-04-06 13:50:00,108.94,108.95,108.94,108.95,9445.0,84.9217,84.9295,84.9217,84.9295,9445.0
2021-04-06 13:55:00,108.95,108.97,108.95,108.97,38765.0,84.9295,84.9451,84.9295,84.9451,38765.0
2021-04-06 14:00:00,108.97,108.98,108.96,108.97,20411.0,84.9451,84.9529,84.9373,84.9451,20411.0
2021-04-06 14:05:00,108.97,108.97,108.96,108.97,13472.0,84.9451,84.9451,84.9373,84.9451,13472.0
2021-04-06 14:10:00,108.97,108.98,108.96,108.96,26844.0,84.9451,84.9529,84.9373,84.9373,26844.0
2021-04-06 14:15:00,108.97,108.97,108.95,108.95,15494.0,84.9451,84.9451,84.9295,84.9295,15494.0
2021-04-06 14:20:00,108.96,108.96,108.94,108.95,23272.0,84.9373,84.9373,84.9217,84.9295,23272.0
2021-04-06 14:25:00,108.96,108.96,108.94,108.96,19837.0,84.9373,84.9373,84.9217,84.9373,19837.0
2021-04-06 14:30:00,108.95,108.96,108.94,108.94,6899.0,84.9295,84.9373,84.9217,84.9217,6899.0
2021-04-06 14:35:00,108.94,108.94,108.92,108.94,36546.0,84.9217,84.9217,84.9061,84.9217,36546.0
2021-04-06 14:40:00,108.94,108.96,108.93,108.95,13480.0,84.9217,84.9373,84.9139,84.9295,13480.0
2021-04-06 14:45:00,108.95,108.99,108.95,108.99,21365.0,84.9295,84.9607,84.9295,84.9607,21365.0
2021-04-06 14:50:00,108.99,108.99,108.97,108.98,23180.0,84.9607,84.9607,84.9451,84.9529,23180.0
2021-04-06 14:55:00,108.98,108.99,108.96,108.97,36823.0,84.9529,84.9607,84.9373,84.9451,36823.0
2021-04-06 15:00:00,108.97,108.98,108.9,108.91,102054.0,84.9451,84.9529,84.8905,84.8983,102054.0
2021-04-06 15:05:00,108.91,108.92,108.89,108.9,75519.0,84.8983,84.9061,84.8828,84.8905,75519.0
2021-04-06 15:10:00,108.9,108.93,108.89,108.92,87017.0,84.8905,84.9139,84.8828,84.9061,87017.0
2021-04-06 15:15:00,108.92,108.93,108.89,108.93,42110.0,84.9061,84.9139,84.8828,84.9139,42110.0
2021-04-06 15:20:00,108.93,108.93,108.9,108.91,104671.0,84.9139,84.9139,84.8905,84.8983,104671.0
2021-04-06 15:25:00,108.9,108.91,108.88,108.9,43662.0,84.8905,84.8983,84.875,84.8905,43662.0
2021-04-06 15:30:00,108.9,108.91,108.87,108.88,117070.0,84.8905,84.8983,84.8672,84.875,117070.0
2021-04-06 15:35:00,108.88,108.88,108.85,108.86,54926.0,84.875,84.875,84.8516,84.8594,54926.0
2021-04-06 15:40:00,108.86,108.86,108.84,108.85,93254.0,84.8594,84.8594,84.8438,84.8516,93254.0
2021-04-06 15:45:00,108.85,108.93,108.84,108.93,258761.0,84.8516,84.9139,84.8438,84.9139,258761.0
2021-04-06 15:50:00,108.92,108.94,108.9,108.9,223124.0,84.9061,84.9217,84.8905,84.8905,223124.0
2021-04-06 15:55:00,108.91,108.93,108.9,108.93,490005.0,84.8983,84.9139,84.8905,84.9139,490005.0
2021-04-07 09:30:00,108.97,109.01,108.96,108.99,66017.0,84.9451,84.9763,84.9373,84.9607,66017.0
2021-04-07 09:35:00,108.99,109.01,108.98,108.98,44998.0,84.9607,84.9763,84.9529,84.9529,44998.0
2021-04-07 09:40:00,108.99,109.0,108.97,109.0,36935.0,84.9607,84.9685,84.9451,84.9685,36935.0
2021-04-07 09:45:00,109.0,109.0,108.96,108.97,49301.0,84.9685,84.9685,84.9373,84.9451,49301.0
2021-04-07 09:50:00,108.97,108.98,108.94,108.98,57421.0,84.9451,84.9529,84.9217,84.9529,57421.0
2021-04-07 09:55:00,108.98,108.98,108.95,108.96,92962.0,84.9529,84.9529,84.9295,84.9373,92962.0
2021-04-07 10:00:00,108.96,108.99,108.95,108.98,129928.0,84.9373,84.9607,84.9295,84.9529,129928.0
2021-04-07 10:05:00,108.98,108.99,108.96,108.98,46793.0,84.9529,84.9607,84.9373,84.9529,46793.0
2021-04-07 10:10:00,108.98,108.99,108.97,108.97,16123.0,84.9529,84.9607,84.9451,84.9451,16123.0
2021-04-07 10:15:00,108.97,108.98,108.92,108.95,70173.0,84.9451,84.9529,84.9061,84.9295,70173.0
2021-04-07 10:20:00,108.95,109.02,108.94,108.98,266903.0,84.9295,84.9841,84.9217,84.9529,266903.0
2021-04-07 10:25:00,108.99,109.0,108.98,109.0,14887.0,84.9607,84.9685,84.9529,84.9685,14887.0
2021-04-07 10:30:00,109.0,109.01,108.98,108.98,47144.0,84.9685,84.9763,84.9529,84.9529,47144.0
2021-04-07 10:35:00,108.98,108.99,108.97,108.98,39615.0,84.9529,84.9607,84.9451,84.9529,39615.0
2021-04-07 10:40:00,108.98,108.99,108.97,108.98,36270.0,84.9529,84.9607,84.9451,84.9529,36270.0
2021-04-07 10:45:00,108.98,108.99,108.96,108.98,45226.0,84.9529,84.9607,84.9373,84.9529,45226.0
2021-04-07 10:50:00,108.98,108.99,108.97,108.98,26293.0,84.9529,84.9607,84.9451,84.9529,26293.0
2021-04-07 10:55:00,108.97,108.97,108.94,108.96,87035.0,84.9451,84.9451,84.9217,84.9373,87035.0
2021-04-07 11:00:00,108.95,108.96,108.95,108.95,22091.0,84.9295,84.9373,84.9295,84.9295,22091.0
2021-04-07 11:05:00,108.96,108.96,108.94,108.96,157354.0,84.9373,84.9373,84.9217,84.9373,157354.0
2021-04-07 11:10:00,108.95,108.96,108.95,108.96,7357.0,84.9295,84.9373,84.9295,84.9373,7357.0
2021-04-07 11:15:00,108.95,108.96,108.94,108.94,33152.0,84.9295,84.9373,84.9217,84.9217,33152.0
2021-04-07 11:20:00,108.94,108.95,108.91,108.91,68032.0,84.9217,84.9295,84.8983,84.8983,68032.0
2021-04-07 11:25:00,108.91,108.91,108.88,108.89,126053.0,84.8983,84.8983,84.875,84.8828,126053.0
2021-04-07 11:30:00,108.89,108.89,108.86,108.87,102254.0,84.8828,84.8828,84.8594,84.8672,102254.0
2021-04-07 11:35:00,108.87,108.89,108.84,108.84,99948.0,84.8672,84.8828,84.8438,84.8438,99948.0
2021-04-07 11:40:00,108.84,108.88,108.83,108.88,117574.0,84.8438,84.875,84.836,84.875,117574.0
2021-04-07 11:45:00,108.88,108.89,108.86,108.86,78488.0,84.875,84.8828,84.8594,84.8594,78488.0
2021-04-07 11:50:00,108.87,108.87,108.85,108.87,17608.0,84.8672,84.8672,84.8516,84.8672,17608.0
2021-04-07 11:55:00,108.86,108.9,108.85,108.9,152149.0,84.8594,84.8905,84.8516,84.8905,152149.0
2021-04-07 12:00:00,108.9,108.92,108.89,108.92,25445.0,84.8905,84.9061,84.8828,84.9061,25445.0
2021-04-07 12:05:00,108.92,108.93,108.91,108.93,18715.0,84.9061,84.9139,84.8983,84.9139,18715.0
2021-04-07 12:10:00,108.93,108.96,108.93,108.95,39494.0,84.9139,84.9373,84.9139,84.9295,39494.0
2021-04-07 12:15:00,108.95,108.96,108.91,108.93,25216.0,84.9295,84.9373,84.8983,84.9139,25216.0
2021-04-07 12:20:00,108.93,108.94,108.92,108.93,20796.0,84.9139,84.9217,84.9061,84.9139,20796.0
2021-04-07 12:25:00,108.93,108.93,108.89,108.9,108322.0,84.9139,84.9139,84.8828,84.8905,108322.0
2021-04-07 12:30:00,108.9,108.91,108.89,108.91,115985.0,84.8905,84.8983,84.8828,84.8983,115985.0
2021-04-07 12:35:00,108.91,108.91,108.89,108.9,66637.0,84.8983,84.8983,84.8828,84.8905,66637.0
2021-04-07 12:40:00,108.9,108.9,108.89,108.9,25666.0,84.8905,84.8905,84.8828,84.8905,25666.0
2021-04-07 12:45:00,108.89,108.9,108.88,108.88,144745.0,84.8828,84.8905,84.875,84.875,144745.0
2021-04-07 12:50:00,108.88,108.88,108.87,108.87,190299.0,84.875,84.875,84.8672,84.8672,190299.0
2021-04-07 12:55:00,108.88,108.88,108.86,108.87,105097.0,84.875,84.875,84.8594,84.8672,105097.0
2021-04-07 13:00:00,108.87,108.87,108.85,108.86,81486.0,84.8672,84.8672,84.8516,84.8594,81486.0
2021-04-07 13:05:00,108.86,108.87,108.83,108.84,64531.0,84.8594,84.8672,84.836,84.8438,64531.0
2021-04-07 13:10:00,108.84,108.87,108.83,108.86,164521.0,84.8438,84.8672,84.836,84.8594,164521.0
2021-04-07 13:15:00,108.86,108.88,108.85,108.86,309228.0,84.8594,84.875,84.8516,84.8594,309228.0
2021-04-07 13:20:00,108.86,108.86,108.85,108.85,31694.0,84.8594,84.8594,84.8516,84.8516,31694.0
2021-04-07 13:25:00,108.84,108.87,108.84,108.86,39989.0,84.8438,84.8672,84.8438,84.8594,39989.0
2021-04-07 13:30:00,108.87,108.87,108.85,108.86,592836.0,84.8672,84.8672,84.8516,84.8594,592836.0
2021-04-07 13:35:00,108.86,108.88,108.85,108.88,55113.0,84.8594,84.875,84.8516,84.875,55113.0
2021-04-07 13:40:00,108.87,108.88,108.87,108.88,8470.0,84.8672,84.875,84.8672,84.875,8470.0
2021-04-07 13:45:00,108.88,108.9,108.87,108.89,796422.0,84.875,84.8905,84.8672,84.8828,796422.0
2021-04-07 13:50:00,108.9,108.9,108.89,108.9,86724.0,84.8905,84.8905,84.8828,84.8905,86724.0
2021-04-07 13:55:00,108.9,108.91,108.89,108.9,64533.0,84.8905,84.8983,84.8828,84.8905,64533.0
2021-04-07 14:00:00,108.91,108.92,108.89,108.9,32435.0,84.8983,84.9061,84.8828,84.8905,32435.0
2021-04-07 14:05:00,108.89,108.93,108.89,108.92,29470.0,84.8828,84.9139,84.8828,84.9061,29470.0
2021-04-07 14:10:00,108.92,108.93,108.91,108.92,14653.0,84.9061,84.9139,84.8983,84.9061,14653.0
2021-04-07 14:15:00,108.92,108.92,108.91,108.91,27931.0,84.9061,84.9061,84.8983,84.8983,27931.0
2021-04-07 14:20:00,108.91,108.92,108.9,108.92,49972.0,84.8983,84.9061,84.8905,84.9061,49972.0
2021-04-07 14:25:00,108.91,108.92,108.89,108.9,130906.0,84.8983,84.9061,84.8828,84.8905,130906.0
2021-04-07 14:30:00,108.9,108.91,108.89,108.89,61218.0,84.8905,84.8983,84.8828,84.8828,61218.0
2021-04-07 14:35:00,108.89,108.89,108.88,108.89,68518.0,84.8828,84.8828,84.875,84.8828,68518.0
2021-04-07 14:40:00,108.89,108.91,108.89,108.89,52330.0,84.8828,84.8983,84.8828,84.8828,52330.0
2021-04-07 14:45:00,108.89,108.9,108.88,108.9,112794.0,84.8828,84.8905,84.875,84.8905,112794.0
2021-04-07 14:50:00,108.9,108.91,108.89,108.9,93529.0,84.8905,84.8983,84.8828,84.8905,93529.0
2021-04-07 14:55:00,108.91,108.91,108.89,108.9,321025.0,84.8983,84.8983,84.8828,84.8905,321025.0
2021-04-07 15:00:00,108.9,108.91,108.89,108.91,88818.0,84.8905,84.8983,84.8828,84.8983,88818.0
2021-04-07 15:05:00,108.9,108.91,108.88,108.89,110209.0,84.8905,84.8983,84.875,84.8828,110209.0
2021-04-07 15:10:00,108.89,108.9,108.89,108.9,144270.0,84.8828,84.8905,84.8828,84.8905,144270.0
2021-04-07 15:15:00,108.89,108.9,108.89,108.9,45204.0,84.8828,84.8905,84.8828,84.8905,45204.0
2021-04-07 15:20:00,108.89,108.9,108.89,108.89,18252.0,84.8828,84.8905,84.8828,84.8828,18252.0
2021-04-07 15:25:00,108.89,108.89,108.87,108.89,39199.0,84.8828,84.8828,84.8672,84.8828,39199.0
2021-04-07 15:30:00,108.89,108.9,108.88,108.89,94449.0,84.8828,84.8905,84.875,84.8828,94449.0
2021-04-07 15:35:00,108.89,108.93,108.89,108.93,683925.0,84.8828,84.9139,84.8828,84.9139,683925.0
2021-04-07 15:40:00,108.93,108.94,108.91,108.92,49830.0,84.9139,84.9217,84.8983,84.9061,49830.0
2021-04-07 15:45:00,108.92,108.95,108.92,108.93,32451.0,84.9061,84.9295,84.9061,84.9139,32451.0
2021-04-07 15:50:00,108.94,108.95,108.93,108.94,85496.0,84.9217,84.9295,84.9139,84.9217,85496.0
2021-04-07 15:55:00,108.94,108.95,108.92,108.93,480044.0,84.9217,84.9295,84.9061,84.9139,480044.0
2021-04-08 09:30:00,109.05,109.05,108.97,109.0,83020.0,85.0075,85.0075,84.9451,84.9685,83020.0
2021-04-08 09:35:00,109.0,109.01,108.98,108.98,72680.0,84.9685,84.9763,84.9529,84.9529,72680.0
2021-04-08 09:40:00,108.98,108.99,108.98,108.99,133182.0,84.9529,84.9607,84.9529,84.9607,133182.0
2021-04-08 09:45:00,108.99,109.0,108.97,108.99,157882.0,84.9607,84.9685,84.9451,84.9607,157882.0
2021-04-08 09:50:00,108.98,109.02,108.97,108.99,86460.0,84.9529,84.9841,84.9451,84.9607,86460.0
2021-04-08 09:55:00,109.0,109.01,108.98,108.99,26367.0,84.9685,84.9763,84.9529,84.9607,26367.0
2021-04-08 10:00:00,109.0,109.01,108.97,108.99,40937.0,84.9685,84.9763,84.9451,84.9607,40937.0
2021-04-08 10:05:00,108.98,108.99,108.97,108.98,95129.0,84.9529,84.9607,84.9451,84.9529,95129.0
2021-04-08 10:10:00,108.97,108.99,108.96,108.97,45151.0,84.9451,84.9607,84.9373,84.9451,45151.0
2021-04-08 10:15:00,108.98,108.99,108.96,108.97,11254.0,84.9529,84.9607,84.9373,84.9451,11254.0
2021-04-08 10:20:00,108.97,109.0,108.97,109.0,9709.0,84.9451,84.9685,84.9451,84.9685,9709.0
2021-04-08 10:25:00,109.0,109.0,108.98,108.99,20786.0,84.9685,84.9685,84.9529,84.9607,20786.0
2021-04-08 10:30:00,108.99,109.0,108.98,109.0,7135.0,84.9607,84.9685,84.9529,84.9685,7135.0
2021-04-08 10:35:00,108.99,109.0,108.99,109.0,2398.0,84.9607,84.9685,84.9607,84.9685,2398.0
2021-04-08 10:40:00,109.0,109.03,109.0,109.02,32999.0,84.9685,84.9919,84.9685,84.9841,32999.0
2021-04-08 10:45:00,109.03,109.03,109.0,109.01,116255.0,84.9919,84.9919,84.9685,84.9763,116255.0
2021-04-08 10:50:00,109.01,109.02,109.0,109.01,43551.0,84.9763,84.9841,84.9685,84.9763,43551.0
2021-04-08 10:55:00,109.01,109.01,109.0,109.01,19633.0,84.9763,84.9763,84.9685,84.9763,19633.0
2021-04-08 11:00:00,109.01,109.03,109.0,109.02,81759.0,84.9763,84.9919,84.9685,84.9841,81759.0
2021-04-08 11:05:00,109.02,109.02,109.01,109.02,3777.0,84.9841,84.9841,84.9763,84.9841,3777.0
2021-04-08 11:10:00,109.02,109.03,109.01,109.02,9762.0,84.9841,84.9919,84.9763,84.9841,9762.0
2021-04-08 11:15:00,109.02,109.03,109.01,109.03,67800.0,84.9841,84.9919,84.9763,84.9919,67800.0
2021-04-08 11:20:00,109.03,109.03,109.02,109.03,1032.0,84.9919,84.9919,84.9841,84.9919,1032.0
2021-04-08 11:25:00,109.03,109.04,109.02,109.03,11016.0,84.9919,84.9997,84.9841,84.9919,11016.0
2021-04-08 11:30:00,109.04,109.05,109.04,109.05,29774.0,84.9997,85.0075,84.9997,85.0075,29774.0
2021-04-08 11:35:00,109.05,109.06,109.04,109.06,81516.0,85.0075,85.0153,84.9997,85.0153,81516.0
2021-04-08 11:40:00,109.06,109.06,109.03,109.03,24941.0,85.0153,85.0153,84.9919,84.9919,24941.0
2021-04-08 11:45:00,109.04,109.06,109.03,109.06,12688.0,84.9997,85.0153,84.9919,85.0153,12688.0
2021-04-08 11:50:00,109.06,109.07,109.05,109.07,71087.0,85.0153,85.0231,85.0075,85.0231,71087.0
2021-04-08 11:55:00,109.07,109.07,109.05,109.06,4964.0,85.0231,85.0231,85.0075,85.0153,4964.0
2021-04-08 12:00:00,109.05,109.06,109.03,109.06,90978.0,85.0075,85.0153,84.9919,85.0153,90978.0
2021-04-08 12:05:00,109.05,109.06,109.04,109.06,3479.0,85.0075,85.0153,84.9997,85.0153,3479.0
2021-04-08 12:10:00,109.05,109.06,109.04,109.06,16630.0,85.0075,85.0153,84.9997,85.0153,16630.0
2021-04-08 12:15:00,109.06,109.08,109.06,109.07,47633.0,85.0153,85.0309,85.0153,85.0231,47633.0
2021-04-08 12:20:00,109.08,109.08,109.06,109.08,105445.0,85.0309,85.0309,85.0153,85.0309,105445.0
2021-04-08 12:25:00,109.07,109.07,109.04,109.06,46157.0,85.0231,85.0231,84.9997,85.0153,46157.0
2021-04-08 12:30:00,109.06,109.07,109.05,109.07,10199.0,85.0153,85.0231,85.0075,85.0231,10199.0
2021-04-08 12:35:00,109.07,109.08,109.06,109.08,42134.0,85.0231,85.0309,85.0153,85.0309,42134.0
2021-04-08 12:40:00,109.08,109.08,109.06,109.07,53629.0,85.0309,85.0309,85.0153,85.0231,53629.0
2021-04-08 12:45:00,109.07,109.07,109.04,109.04,37362.0,85.0231,85.0231,84.9997,84.9997,37362.0
2021-04-08 12:50:00,109.04,109.06,109.04,109.05,195160.0,84.9997,85.0153,84.9997,85.0075,195160.0
2021-04-08 12:55:00,109.05,109.06,109.05,109.05,31362.0,85.0075,85.0153,85.0075,85.0075,31362.0
2021-04-08 13:00:00,109.05,109.06,109.05,109.06,4853.0,85.0075,85.0153,85.0075,85.0153,4853.0
2021-04-08 13:05:00,109.06,109.06,109.05,109.06,5414.0,85.0153,85.0153,85.0075,85.0153,5414.0
2021-04-08 13:10:00,109.06,109.06,109.05,109.06,29457.0,85.0153,85.0153,85.0075,85.0153,29457.0
2021-04-08 13:15:00,109.06,109.06,109.05,109.06,41338.0,85.0153,85.0153,85.0075,85.0153,41338.0
2021-04-08 13:20:00,109.06,109.06,109.05,109.05,15597.0,85.0153,85.0153,85.0075,85.0075,15597.0
2021-04-08 13:25:00,109.05,109.06,109.05,109.06,15829.0,85.0075,85.0153,85.0075,85.0153,15829.0
2021-04-08 13:30:00,109.06,109.06,109.0,109.04,383100.0,85.0153,85.0153,84.9685,84.9997,383100.0
2021-04-08 13:35:00,109.04,109.05,109.02,109.02,40157.0,84.9997,85.0075,84.9841,84.9841,40157.0
2021-04-08 13:40:00,109.02,109.03,109.02,109.02,9390.0,84.9841,84.9919,84.9841,84.9841,9390.0
2021-04-08 13:45:00,109.02,109.03,109.02,109.02,24197.0,84.9841,84.9919,84.9841,84.9841,24197.0
2021-04-08 13:50:00,109.02,109.03,109.02,109.03,17303.0,84.9841,84.9919,84.9841,84.9919,17303.0
2021-04-08 13:55:00,109.02,109.04,109.02,109.04,20200.0,84.9841,84.9997,84.9841,84.9997,20200.0
2021-04-08 14:00:00,109.04,109.04,109.02,109.03,86250.0,84.9997,84.9997,84.9841,84.9919,86250.0
2021-04-08 14:05:00,109.02,109.03,109.02,109.03,9875.0,84.9841,84.9919,84.9841,84.9919,9875.0
2021-04-08 14:10:00,109.03,109.03,109.02,109.03,4782.0,84.9919,84.9919,84.9841,84.9919,4782.0
2021-04-08 14:15:00,109.03,109.03,108.99,109.0,102514.0,84.9919,84.9919,84.9607,84.9685,102514.0
2021-04-08 14:20:00,109.0,109.01,109.0,109.01,12383.0,84.9685,84.9763,84.9685,84.9763,12383.0
2021-04-08 14:25:00,109.01,109.01,109.0,109.0,15310.0,84.9763,84.9763,84.9685,84.9685,15310.0
2021-04-08 14:30:00,109.01,109.01,109.0,109.01,44342.0,84.9763,84.9763,84.9685,84.9763,44342.0
2021-04-08 14:35:00,109.0,109.01,109.0,109.0,27862.0,84.9685,84.9763,84.9685,84.9685,27862.0
2021-04-08 14:40:00,109.0,109.01,108.98,108.99,209833.0,84.9685,84.9763,84.9529,84.9607,209833.0
2021-04-08 14:45:00,108.98,108.99,108.98,108.98,9087.0,84.9529,84.9607,84.9529,84.9529,9087.0
2021-04-08 14:50:00,108.98,108.99,108.98,108.98,7504.0,84.9529,84.9607,84.9529,84.9529,7504.0
2021-04-08 14:55:00,108.98,108.99,108.97,108.98,130224.0,84.9529,84.9607,84.9451,84.9529,130224.0
2021-04-08 15:00:00,108.98,108.98,108.95,108.95,102310.0,84.9529,84.9529,84.9295,84.9295,102310.0
2021-04-08 15:05:00,108.95,108.98,108.95,108.97,43566.0,84.9295,84.9529,84.9295,84.9451,43566.0
2021-04-08 15:10:00,108.97,108.98,108.97,108.97,88443.0,84.9451,84.9529,84.9451,84.9451,88443.0
2021-04-08 15:15:00,108.97,108.97,108.95,108.96,103229.0,84.9451,84.9451,84.9295,84.9373,103229.0
2021-04-08 15:20:00,108.97,108.97,108.93,108.95,181922.0,84.9451,84.9451,84.9139,84.9295,181922.0
2021-04-08 15:25:00,108.94,108.95,108.93,108.94,59852.0,84.9217,84.9295,84.9139,84.9217,59852.0
2021-04-08 15:30:00,108.94,108.96,108.93,108.94,62861.0,84.9217,84.9373,84.9139,84.9217,62861.0
2021-04-08 15:35:00,108.94,108.94,108.92,108.93,86327.0,84.9217,84.9217,84.9061,84.9139,86327.0
2021-04-08 15:40:00,108.93,108.94,108.92,108.94,80665.0,84.9139,84.9217,84.9061,84.9217,80665.0
2021-04-08 15:45:00,108.94,108.96,108.93,108.94,178726.0,84.9217,84.9373,84.9139,84.9217,178726.0
2021-04-08 15:50:00,108.94,108.95,108.93,108.93,213915.0,84.9217,84.9295,84.9139,84.9139,213915.0
2021-04-08 15:55:00,108.93,108.96,108.92,108.96,942928.0,84.9139,84.9373,84.9061,84.9373,942928.0
2021-04-09 09:30:00,108.88,108.89,108.85,108.87,72388.0,84.875,84.8828,84.8516,84.8672,72388.0
2021-04-09 09:35:00,108.86,108.88,108.84,108.86,73157.0,84.8594,84.875,84.8438,84.8594,73157.0
2021-04-09 09:40:00,108.86,108.87,108.82,108.85,191483.0,84.8594,84.8672,84.8282,84.8516,191483.0
2021-04-09 09:45:00,108.86,108.86,108.85,108.86,229469.0,84.8594,84.8594,84.8516,84.8594,229469.0
2021-04-09 09:50:00,108.85,108.87,108.85,108.87,45466.0,84.8516,84.8672,84.8516,84.8672,45466.0
2021-04-09 09:55:00,108.86,108.87,108.84,108.84,184550.0,84.8594,84.8672,84.8438,84.8438,184550.0
2021-04-09 10:00:00,108.85,108.87,108.84,108.85,80891.0,84.8516,84.8672,84.8438,84.8516,80891.0
2021-04-09 10:05:00,108.85,108.86,108.8,108.83,204722.0,84.8516,84.8594,84.8126,84.836,204722.0
2021-04-09 10:10:00,108.83,108.83,108.81,108.81,67928.0,84.836,84.836,84.8204,84.8204,67928.0
2021-04-09 10:15:00,108.81,108.83,108.79,108.82,262396.0,84.8204,84.836,84.8048,84.8282,262396.0
2021-04-09 10:20:00,108.82,108.83,108.82,108.83,78546.0,84.8282,84.836,84.8282,84.836,78546.0
2021-04-09 10:25:00,108.82,108.83,108.81,108.82,170367.0,84.8282,84.836,84.8204,84.8282,170367.0
2021-04-09 10:30:00,108.82,108.82,108.81,108.82,44215.0,84.8282,84.8282,84.8204,84.8282,44215.0
2021-04-09 10:35:00,108.82,108.85,108.81,108.81,85518.0,84.8282,84.8516,84.8204,84.8204,85518.0
2021-04-09 10:40:00,108.81,108.83,108.81,108.82,220078.0,84.8204,84.836,84.8204,84.8282,220078.0
2021-04-09 10:45:00,108.82,108.84,108.82,108.84,88731.0,84.8282,84.8438,84.8282,84.8438,88731.0
2021-04-09 10:50:00,108.83,108.84,108.83,108.84,69898.0,84.836,84.8438,84.836,84.8438,69898.0
2021-04-09 10:55:00,108.84,108.84,108.82,108.84,127745.0,84.8438,84.8438,84.8282,84.8438,127745.0
2021-04-09 11:00:00,108.84,108.85,108.83,108.83,53764.0,84.8438,84.8516,84.836,84.836,53764.0
2021-04-09 11:05:00,108.83,108.85,108.83,108.84,123971.0,84.836,84.8516,84.836,84.8438,123971.0
2021-04-09 11:10:00,108.84,108.85,108.84,108.85,10317.0,84.8438,84.8516,84.8438,84.8516,10317.0
2021-04-09 11:15:00,108.85,108.86,108.84,108.86,44000.0,84.8516,84.8594,84.8438,84.8594,44000.0
2021-04-09 11:20:00,108.86,108.86,108.85,108.86,3872.0,84.8594,84.8594,84.8516,84.8594,3872.0
2021-04-09 11:25:00,108.85,108.86,108.85,108.86,47934.0,84.8516,84.8594,84.8516,84.8594,47934.0
2021-04-09 11:30:00,108.86,108.86,108.85,108.86,36583.0,84.8594,84.8594,84.8516,84.8594,36583.0
2021-04-09 11:35:00,108.86,108.87,108.85,108.87,95808.0,84.8594,84.8672,84.8516,84.8672,95808.0
2021-04-09 11:40:00,108.87,108.87,108.86,108.87,28458.0,84.8672,84.8672,84.8594,84.8672,28458.0
2021-04-09 11:45:00,108.86,108.88,108.86,108.88,69208.0,84.8594,84.875,84.8594,84.875,69208.0
2021-04-09 11:50:00,108.88,108.88,108.87,108.88,7712.0,84.875,84.875,84.8672,84.875,7712.0
2021-04-09 11:55:00,108.88,108.89,108.88,108.88,20320.0,84.875,84.8828,84.875,84.875,20320.0
2021-04-09 12:00:00,108.88,108.89,108.88,108.88,40568.0,84.875,84.8828,84.875,84.875,40568.0
2021-04-09 12:05:00,108.89,108.89,108.88,108.88,19017.0,84.8828,84.8828,84.875,84.875,19017.0
2021-04-09 12:10:00,108.88,108.89,108.87,108.87,26898.0,84.875,84.8828,84.8672,84.8672,26898.0
2021-04-09 12:15:00,108.88,108.88,108.86,108.87,29895.0,84.875,84.875,84.8594,84.8672,29895.0
2021-04-09 12:20:00,108.87,108.88,108.87,108.87,41195.0,84.8672,84.875,84.8672,84.8672,41195.0
2021-04-09 12:25:00,108.88,108.88,108.87,108.87,29263.0,84.875,84.875,84.8672,84.8672,29263.0
2021-04-09 12:30:00,108.87,108.88,108.86,108.87,28133.0,84.8672,84.875,84.8594,84.8672,28133.0
2021-04-09 12:35:00,108.86,108.86,108.85,108.85,17919.0,84.8594,84.8594,84.8516,84.8516,17919.0
2021-04-09 12:40:00,108.85,108.86,108.85,108.85,6512.0,84.8516,84.8594,84.8516,84.8516,6512.0
2021-04-09 12:45:00,108.85,108.87,108.85,108.86,47708.0,84.8516,84.8672,84.8516,84.8594,47708.0
2021-04-09 12:50:00,108.86,108.87,108.85,108.86,33951.0,84.8594,84.8672,84.8516,84.8594,33951.0
2021-04-09 12:55:00,108.86,108.86,108.85,108.86,7800.0,84.8594,84.8594,84.8516,84.8594,7800.0
2021-04-09 13:00:00,108.86,108.86,108.85,108.86,25385.0,84.8594,84.8594,84.8516,84.8594,25385.0
2021-04-09 13:05:00,108.86,108.86,108.85,108.86,13613.0,84.8594,84.8594,84.8516,84.8594,13613.0
2021-04-09 13:10:00,108.86,108.87,108.85,108.86,87283.0,84.8594,84.8672,84.8516,84.8594,87283.0
2021-04-09 13:15:00,108.86,108.87,108.85,108.86,42498.0,84.8594,84.8672,84.8516,84.8594,42498.0
2021-04-09 13:20:00,108.86,108.87,108.86,108.86,24574.0,84.8594,84.8672,84.8594,84.8594,24574.0
2021-04-09 13:25:00,108.87,108.87,108.85,108.86,107011.0,84.8672,84.8672,84.8516,84.8594,107011.0
2021-04-09 13:30:00,108.86,108.86,108.85,108.86,110114.0,84.8594,84.8594,84.8516,84.8594,110114.0
2021-04-09 13:35:00,108.86,108.87,108.85,108.86,73949.0,84.8594,84.8672,84.8516,84.8594,73949.0
2021-04-09 13:40:00,108.86,108.86,108.85,108.86,43072.0,84.8594,84.8594,84.8516,84.8594,43072.0
2021-04-09 13:45:00,108.86,108.87,108.85,108.86,34551.0,84.8594,84.8672,84.8516,84.8594,34551.0
2021-04-09 13:50:00,108.87,108.87,108.86,108.87,29946.0,84.8672,84.8672,84.8594,84.8672,29946.0
2021-04-09 13:55:00,108.87,108.87,108.85,108.87,40206.0,84.8672,84.8672,84.8516,84.8672,40206.0
2021-04-09 14:00:00,108.86,108.88,108.86,108.87,40654.0,84.8594,84.875,84.8594,84.8672,40654.0
2021-04-09 14:05:00,108.87,108.88,108.86,108.86,68308.0,84.8672,84.875,84.8594,84.8594,68308.0
2021-04-09 14:10:00,108.86,108.87,108.85,108.86,30197.0,84.8594,84.8672,84.8516,84.8594,30197.0
2021-04-09 14:15:00,108.86,108.87,108.85,108.87,67644.0,84.8594,84.8672,84.8516,84.8672,67644.0
2021-04-09 14:20:00,108.87,108.88,108.87,108.87,35345.0,84.8672,84.875,84.8672,84.8672,35345.0
2021-04-09 14:25:00,108.87,108.88,108.87,108.88,8605.0,84.8672,84.875,84.8672,84.875,8605.0
2021-04-09 14:30:00,108.87,108.88,108.85,108.86,93665.0,84.8672,84.875,84.8516,84.8594,93665.0
2021-04-09 14:35:00,108.86,108.86,108.84,108.85,149356.0,84.8594,84.8594,84.8438,84.8516,149356.0
2021-04-09 14:40:00,108.86,108.86,108.84,108.85,66121.0,84.8594,84.8594,84.8438,84.8516,66121.0
2021-04-09 14:45:00,108.84,108.85,108.84,108.84,27993.0,84.8438,84.8516,84.8438,84.8438,27993.0
2021-04-09 14:50:00,108.84,108.85,108.83,108.84,83329.0,84.8438,84.8516,84.836,84.8438,83329.0
2021-04-09 14:55:00,108.84,108.84,108.82,108.83,28825.0,84.8438,84.8438,84.8282,84.836,28825.0
2021-04-09 15:00:00,108.83,108.84,108.82,108.82,82605.0,84.836,84.8438,84.8282,84.8282,82605.0
2021-04-09 15:05:00,108.82,108.83,108.81,108.82,158056.0,84.8282,84.836,84.8204,84.8282,158056.0
2021-04-09 15:10:00,108.82,108.83,108.81,108.81,59393.0,84.8282,84.836,84.8204,84.8204,59393.0
2021-04-09 15:15:00,108.82,108.83,108.81,108.82,50396.0,84.8282,84.836,84.8204,84.8282,50396.0
2021-04-09 15:20:00,108.82,108.84,108.81,108.84,52375.0,84.8282,84.8438,84.8204,84.8438,52375.0
2021-04-09 15:25:00,108.84,108.85,108.82,108.83,79519.0,84.8438,84.8516,84.8282,84.836,79519.0
2021-04-09 15:30:00,108.83,108.83,108.82,108.82,54070.0,84.836,84.836,84.8282,84.8282,54070.0
2021-04-09 15:35:00,108.82,108.83,108.82,108.82,174933.0,84.8282,84.836,84.8282,84.8282,174933.0
2021-04-09 15:40:00,108.82,108.86,108.82,108.86,188298.0,84.8282,84.8594,84.8282,84.8594,188298.0
2021-04-09 15:45:00,108.85,108.88,108.85,108.87,376789.0,84.8516,84.875,84.8516,84.8672,376789.0
2021-04-09 15:50:00,108.87,108.89,108.87,108.88,146634.0,84.8672,84.8828,84.8672,84.875,146634.0
2021-04-09 15:55:00,108.89,108.89,108.86,108.88,819965.0,84.8828,84.8828,84.8594,84.875,819965.0
2021-04-12 09:30:00,108.72,108.76,108.65,108.69,158304.0,84.7502,84.7814,84.6957,84.7268,158304.0
2021-04-12 09:35:00,108.68,108.72,108.68,108.72,166498.0,84.7191,84.7502,84.7191,84.7502,166498.0
2021-04-12 09:40:00,108.72,108.72,108.68,108.7,243777.0,84.7502,84.7502,84.7191,84.7346,243777.0
2021-04-12 09:45:00,108.7,108.71,108.67,108.68,209535.0,84.7346,84.7424,84.7113,84.7191,209535.0
2021-04-12 09:50:00,108.67,108.68,108.65,108.68,150599.0,84.7113,84.7191,84.6957,84.7191,150599.0
2021-04-12 09:55:00,108.68,108.7,108.67,108.69,125021.0,84.7191,84.7346,84.7113,84.7268,125021.0
2021-04-12 10:00:00,108.69,108.7,108.68,108.69,122818.0,84.7268,84.7346,84.7191,84.7268,122818.0
2021-04-12 10:05:00,108.68,108.69,108.68,108.69,79060.0,84.7191,84.7268,84.7191,84.7268,79060.0
2021-04-12 10:10:00,108.69,108.7,108.68,108.7,63695.0,84.7268,84.7346,84.7191,84.7346,63695.0
2021-04-12 10:15:00,108.7,108.73,108.69,108.73,139326.0,84.7346,84.758,84.7268,84.758,139326.0
2021-04-12 10:20:00,108.73,108.73,108.72,108.73,85689.0,84.758,84.758,84.7502,84.758,85689.0
2021-04-12 10:25:00,108.72,108.72,108.7,108.7,189253.0,84.7502,84.7502,84.7346,84.7346,189253.0
2021-04-12 10:30:00,108.7,108.71,108.69,108.69,28457.0,84.7346,84.7424,84.7268,84.7268,28457.0
2021-04-12 10:35:00,108.7,108.7,108.68,108.69,41171.0,84.7346,84.7346,84.7191,84.7268,41171.0
2021-04-12 10:40:00,108.68,108.69,108.67,108.68,40315.0,84.7191,84.7268,84.7113,84.7191,40315.0
2021-04-12 10:45:00,108.67,108.69,108.67,108.69,155467.0,84.7113,84.7268,84.7113,84.7268,155467.0
2021-04-12 10:50:00,108.69,108.71,108.68,108.7,70712.0,84.7268,84.7424,84.7191,84.7346,70712.0
2021-04-12 10:55:00,108.7,108.71,108.69,108.7,39181.0,84.7346,84.7424,84.7268,84.7346,39181.0
2021-04-12 11:00:00,108.7,108.71,108.69,108.7,29225.0,84.7346,84.7424,84.7268,84.7346,29225.0
2021-04-12 11:05:00,108.7,108.72,108.7,108.72,31788.0,84.7346,84.7502,84.7346,84.7502,31788.0
2021-04-12 11:10:00,108.71,108.73,108.7,108.72,169837.0,84.7424,84.758,84.7346,84.7502,169837.0
2021-04-12 11:15:00,108.72,108.74,108.71,108.73,65265.0,84.7502,84.7658,84.7424,84.758,65265.0
2021-04-12 11:20:00,108.74,108.75,108.74,108.74,18044.0,84.7658,84.7736,84.7658,84.7658,18044.0
2021-04-12 11:25:00,108.74,108.75,108.74,108.74,1522.0,84.7658,84.7736,84.7658,84.7658,1522.0
2021-04-12 11:30:00,108.75,108.75,108.73,108.73,10147.0,84.7736,84.7736,84.758,84.758,10147.0
2021-04-12 11:35:00,108.73,108.75,108.73,108.74,33919.0,84.758,84.7736,84.758,84.7658,33919.0
2021-04-12 11:40:00,108.74,108.76,108.74,108.76,171627.0,84.7658,84.7814,84.7658,84.7814,171627.0
2021-04-12 11:45:00,108.76,108.76,108.74,108.74,47527.0,84.7814,84.7814,84.7658,84.7658,47527.0
2021-04-12 11:50:00,108.74,108.76,108.73,108.73,80370.0,84.7658,84.7814,84.758,84.758,80370.0
2021-04-12 11:55:00,108.74,108.75,108.74,108.74,53661.0,84.7658,84.7736,84.7658,84.7658,53661.0
2021-04-12 12:00:00,108.75,108.76,108.74,108.76,9477.0,84.7736,84.7814,84.7658,84.7814,9477.0
2021-04-12 12:05:00,108.76,108.77,108.76,108.77,32403.0,84.7814,84.7892,84.7814,84.7892,32403.0
2021-04-12 12:10:00,108.77,108.77,108.75,108.76,7826.0,84.7892,84.7892,84.7736,84.7814,7826.0
2021-04-12 12:15:00,108.76,108.76,108.74,108.75,10941.0,84.7814,84.7814,84.7658,84.7736,10941.0
2021-04-12 12:20:00,108.75,108.77,108.75,108.77,57348.0,84.7736,84.7892,84.7736,84.7892,57348.0
2021-04-12 12:25:00,108.77,108.78,108.76,108.78,7793.0,84.7892,84.797,84.7814,84.797,7793.0
2021-04-12 12:30:00,108.78,108.8,108.78,108.78,47950.0,84.797,84.8126,84.797,84.797,47950.0
2021-04-12 12:35:00,108.78,108.79,108.77,108.78,27396.0,84.797,84.8048,84.7892,84.797,27396.0
2021-04-12 12:40:00,108.78,108.78,108.76,108.77,57725.0,84.797,84.797,84.7814,84.7892,57725.0
2021-04-12 12:45:00,108.77,108.77,108.76,108.77,1724.0,84.7892,84.7892,84.7814,84.7892,1724.0
2021-04-12 12:50:00,108.76,108.77,108.76,108.76,16478.0,84.7814,84.7892,84.7814,84.7814,16478.0
2021-04-12 12:55:00,108.76,108.78,108.76,108.78,21822.0,84.7814,84.797,84.7814,84.797,21822.0
2021-04-12 13:00:00,108.78,108.78,108.77,108.78,32176.0,84.797,84.797,84.7892,84.797,32176.0
2021-04-12 13:05:00,108.78,108.78,108.77,108.78,2893.0,84.797,84.797,84.7892,84.797,2893.0
2021-04-12 13:10:00,108.77,108.77,108.75,108.77,41686.0,84.7892,84.7892,84.7736,84.7892,41686.0
2021-04-12 13:15:00,108.77,108.77,108.76,108.77,7739.0,84.7892,84.7892,84.7814,84.7892,7739.0
2021-04-12 13:20:00,108.77,108.78,108.76,108.78,22657.0,84.7892,84.797,84.7814,84.797,22657.0
2021-04-12 13:25:00,108.78,108.79,108.77,108.79,273684.0,84.797,84.8048,84.7892,84.8048,273684.0
2021-04-12 13:30:00,108.79,108.79,108.77,108.78,33604.0,84.8048,84.8048,84.7892,84.797,33604.0
2021-04-12 13:35:00,108.78,108.78,108.77,108.78,15196.0,84.797,84.797,84.7892,84.797,15196.0
2021-04-12 13:40:00,108.78,108.78,108.77,108.77,10797.0,84.797,84.797,84.7892,84.7892,10797.0
2021-04-12 13:45:00,108.78,108.79,108.77,108.78,56853.0,84.797,84.8048,84.7892,84.797,56853.0
2021-04-12 13:50:00,108.79,108.79,108.78,108.79,9306.0,84.8048,84.8048,84.797,84.8048,9306.0
2021-04-12 13:55:00,108.79,108.79,108.77,108.78,39648.0,84.8048,84.8048,84.7892,84.797,39648.0
2021-04-12 14:00:00,108.78,108.78,108.77,108.78,24113.0,84.797,84.797,84.7892,84.797,24113.0
2021-04-12 14:05:00,108.77,108.78,108.77,108.78,25333.0,84.7892,84.797,84.7892,84.797,25333.0
2021-04-12 14:10:00,108.77,108.78,108.77,108.78,15710.0,84.7892,84.797,84.7892,84.797,15710.0
2021-04-12 14:15:00,108.78,108.79,108.77,108.79,191006.0,84.797,84.8048,84.7892,84.8048,191006.0
2021-04-12 14:20:00,108.79,108.8,108.78,108.79,71193.0,84.8048,84.8126,84.797,84.8048,71193.0
2021-04-12 14:25:00,108.79,108.8,108.78,108.8,31809.0,84.8048,84.8126,84.797,84.8126,31809.0
2021-04-12 14:30:00,108.8,108.8,108.78,108.79,32395.0,84.8126,84.8126,84.797,84.8048,32395.0
2021-04-12 14:35:00,108.79,108.79,108.78,108.79,12191.0,84.8048,84.8048,84.797,84.8048,12191.0
2021-04-12 14:40:00,108.79,108.79,108.77,108.79,54167.0,84.8048,84.8048,84.7892,84.8048,54167.0
2021-04-12 14:45:00,108.78,108.79,108.78,108.79,14836.0,84.797,84.8048,84.797,84.8048,14836.0
2021-04-12 14:50:00,108.79,108.79,108.78,108.78,17010.0,84.8048,84.8048,84.797,84.797,17010.0
2021-04-12 14:55:00,108.78,108.79,108.78,108.79,82673.0,84.797,84.8048,84.797,84.8048,82673.0
2021-04-12 15:00:00,108.79,108.81,108.78,108.81,78023.0,84.8048,84.8204,84.797,84.8204,78023.0
2021-04-12 15:05:00,108.81,108.83,108.8,108.83,191282.0,84.8204,84.836,84.8126,84.836,191282.0
2021-04-12 15:10:00,108.83,108.83,108.81,108.82,67784.0,84.836,84.836,84.8204,84.8282,67784.0
2021-04-12 15:15:00,108.81,108.81,108.79,108.79,761750.0,84.8204,84.8204,84.8048,84.8048,761750.0
2021-04-12 15:20:00,108.79,108.8,108.79,108.79,392747.0,84.8048,84.8126,84.8048,84.8048,392747.0
2021-04-12 15:25:00,108.8,108.8,108.77,108.78,118828.0,84.8126,84.8126,84.7892,84.797,118828.0
2021-04-12 15:30:00,108.78,108.78,108.76,108.77,117233.0,84.797,84.797,84.7814,84.7892,117233.0
2021-04-12 15:35:00,108.76,108.77,108.76,108.76,155080.0,84.7814,84.7892,84.7814,84.7814,155080.0
2021-04-12 15:40:00,108.76,108.77,108.76,108.77,252927.0,84.7814,84.7892,84.7814,84.7892,252927.0
2021-04-12 15:45:00,108.77,108.8,108.76,108.79,773139.0,84.7892,84.8126,84.7814,84.8048,773139.0
2021-04-12 15:50:00,108.79,108.82,108.78,108.8,290627.0,84.8048,84.8282,84.797,84.8126,290627.0
2021-04-12 15:55:00,108.8,108.81,108.78,108.79,1605825.0,84.8126,84.8204,84.797,84.8048,1605825.0
2021-04-13 09:30:00,108.7,108.71,108.52,108.53,581471.0,84.7346,84.7424,84.5943,84.6021,581471.0
2021-04-13 09:35:00,108.53,108.58,108.52,108.56,111864.0,84.6021,84.6411,84.5943,84.6255,111864.0
2021-04-13 09:40:00,108.56,108.56,108.53,108.54,370629.0,84.6255,84.6255,84.6021,84.6099,370629.0
2021-04-13 09:45:00,108.55,108.57,108.55,108.56,178615.0,84.6177,84.6333,84.6177,84.6255,178615.0
2021-04-13 09:50:00,108.56,108.58,108.55,108.58,47691.0,84.6255,84.6411,84.6177,84.6411,47691.0
2021-04-13 09:55:00,108.58,108.61,108.57,108.6,47010.0,84.6411,84.6645,84.6333,84.6567,47010.0
2021-04-13 10:00:00,108.61,108.63,108.61,108.62,24107.0,84.6645,84.6801,84.6645,84.6723,24107.0
2021-04-13 10:05:00,108.62,108.62,108.6,108.62,57371.0,84.6723,84.6723,84.6567,84.6723,57371.0
2021-04-13 10:10:00,108.62,108.64,108.6,108.64,262804.0,84.6723,84.6879,84.6567,84.6879,262804.0
2021-04-13 10:15:00,108.63,108.63,108.62,108.63,13672.0,84.6801,84.6801,84.6723,84.6801,13672.0
2021-04-13 10:20:00,108.62,108.66,108.62,108.65,211038.0,84.6723,84.7035,84.6723,84.6957,211038.0
2021-04-13 10:25:00,108.64,108.65,108.63,108.64,18373.0,84.6879,84.6957,84.6801,84.6879,18373.0
2021-04-13 10:30:00,108.64,108.7,108.63,108.69,218382.0,84.6879,84.7346,84.6801,84.7268,218382.0
2021-04-13 10:35:00,108.69,108.72,108.67,108.68,103638.0,84.7268,84.7502,84.7113,84.7191,103638.0
2021-04-13 10:40:00,108.68,108.72,108.67,108.72,30326.0,84.7191,84.7502,84.7113,84.7502,30326.0
2021-04-13 10:45:00,108.72,108.74,108.72,108.72,12906.0,84.7502,84.7658,84.7502,84.7502,12906.0
2021-04-13 10:50:00,108.72,108.74,108.7,108.72,46972.0,84.7502,84.7658,84.7346,84.7502,46972.0
2021-04-13 10:55:00,108.72,108.73,108.7,108.7,13420.0,84.7502,84.758,84.7346,84.7346,13420.0
2021-04-13 11:00:00,108.71,108.74,108.71,108.72,50577.0,84.7424,84.7658,84.7424,84.7502,50577.0
2021-04-13 11:05:00,108.72,108.75,108.71,108.75,101478.0,84.7502,84.7736,84.7424,84.7736,101478.0
2021-04-13 11:10:00,108.75,108.76,108.73,108.74,28985.0,84.7736,84.7814,84.758,84.7658,28985.0
2021-04-13 11:15:00,108.75,108.75,108.72,108.74,62300.0,84.7736,84.7736,84.7502,84.7658,62300.0
2021-04-13 11:20:00,108.74,108.75,108.73,108.74,17007.0,84.7658,84.7736,84.758,84.7658,17007.0
2021-04-13 11:25:00,108.73,108.75,108.73,108.75,5993.0,84.758,84.7736,84.758,84.7736,5993.0
2021-04-13 11:30:00,108.75,108.77,108.75,108.77,17978.0,84.7736,84.7892,84.7736,84.7892,17978.0
2021-04-13 11:35:00,108.77,108.77,108.74,108.74,29001.0,84.7892,84.7892,84.7658,84.7658,29001.0
2021-04-13 11:40:00,108.75,108.78,108.75,108.78,21959.0,84.7736,84.797,84.7736,84.797,21959.0
2021-04-13 11:45:00,108.78,108.78,108.77,108.78,3240.0,84.797,84.797,84.7892,84.797,3240.0
2021-04-13 11:50:00,108.78,108.78,108.75,108.76,483432.0,84.797,84.797,84.7736,84.7814,483432.0
2021-04-13 11:55:00,108.77,108.77,108.75,108.76,529977.0,84.7892,84.7892,84.7736,84.7814,529977.0
2021-04-13 12:00:00,108.76,108.78,108.76,108.77,53457.0,84.7814,84.797,84.7814,84.7892,53457.0
2021-04-13 12:05:00,108.77,108.77,108.76,108.77,6377.0,84.7892,84.7892,84.7814,84.7892,6377.0
2021-04-13 12:10:00,108.76,108.77,108.76,108.77,10548.0,84.7814,84.7892,84.7814,84.7892,10548.0
2021-04-13 12:15:00,108.76,108.77,108.76,108.77,17067.0,84.7814,84.7892,84.7814,84.7892,17067.0
2021-04-13 12:20:00,108.77,108.77,108.76,108.76,2844.0,84.7892,84.7892,84.7814,84.7814,2844.0
2021-04-13 12:25:00,108.76,108.77,108.74,108.75,22942.0,84.7814,84.7892,84.7658,84.7736,22942.0
2021-04-13 12:30:00,108.75,108.76,108.74,108.74,621818.0,84.7736,84.7814,84.7658,84.7658,621818.0
2021-04-13 12:35:00,108.75,108.76,108.74,108.76,106753.0,84.7736,84.7814,84.7658,84.7814,106753.0
2021-04-13 12:40:00,108.76,108.76,108.75,108.76,61219.0,84.7814,84.7814,84.7736,84.7814,61219.0
2021-04-13 12:45:00,108.76,108.76,108.74,108.74,73933.0,84.7814,84.7814,84.7658,84.7658,73933.0
2021-04-13 12:50:00,108.75,108.75,108.74,108.75,26158.0,84.7736,84.7736,84.7658,84.7736,26158.0
2021-04-13 12:55:00,108.75,108.75,108.73,108.75,53147.0,84.7736,84.7736,84.758,84.7736,53147.0
2021-04-13 13:00:00,108.75,108.78,108.75,108.78,28153.0,84.7736,84.797,84.7736,84.797,28153.0
2021-04-13 13:05:00,108.78,108.78,108.75,108.75,27397.0,84.797,84.797,84.7736,84.7736,27397.0
2021-04-13 13:10:00,108.76,108.77,108.74,108.75,143161.0,84.7814,84.7892,84.7658,84.7736,143161.0
2021-04-13 13:15:00,108.75,108.76,108.74,108.75,89991.0,84.7736,84.7814,84.7658,84.7736,89991.0
2021-04-13 13:20:00,108.75,108.76,108.74,108.75,138292.0,84.7736,84.7814,84.7658,84.7736,138292.0
2021-04-13 13:25:00,108.74,108.77,108.74,108.77,1135705.0,84.7658,84.7892,84.7658,84.7892,1135705.0
2021-04-13 13:30:00,108.77,108.78,108.76,108.77,109542.0,84.7892,84.797,84.7814,84.7892,109542.0
2021-04-13 13:35:00,108.77,108.78,108.76,108.78,147459.0,84.7892,84.797,84.7814,84.797,147459.0
2021-04-13 13:40:00,108.78,108.78,108.77,108.77,17818.0,84.797,84.797,84.7892,84.7892,17818.0
2021-04-13 13:45:00,108.77,108.78,108.77,108.78,35397.0,84.7892,84.797,84.7892,84.797,35397.0
2021-04-13 13:50:00,108.78,108.78,108.76,108.78,138355.0,84.797,84.797,84.7814,84.797,138355.0
2021-04-13 13:55:00,108.77,108.78,108.77,108.78,78359.0,84.7892,84.797,84.7892,84.797,78359.0
2021-04-13 14:00:00,108.77,108.79,108.77,108.78,97645.0,84.7892,84.8048,84.7892,84.797,97645.0
2021-04-13 14:05:00,108.79,108.81,108.78,108.79,65746.0,84.8048,84.8204,84.797,84.8048,65746.0
2021-04-13 14:10:00,108.79,108.79,108.78,108.79,243550.0,84.8048,84.8048,84.797,84.8048,243550.0
2021-04-13 14:15:00,108.79,108.8,108.78,108.8,163798.0,84.8048,84.8126,84.797,84.8126,163798.0
2021-04-13 14:20:00,108.8,108.81,108.79,108.8,17312.0,84.8126,84.8204,84.8048,84.8126,17312.0
2021-04-13 14:25:00,108.8,108.81,108.8,108.8,76708.0,84.8126,84.8204,84.8126,84.8126,76708.0
2021-04-13 14:30:00,108.81,108.82,108.8,108.82,22863.0,84.8204,84.8282,84.8126,84.8282,22863.0
2021-04-13 14:35:00,108.81,108.82,108.79,108.79,35792.0,84.8204,84.8282,84.8048,84.8048,35792.0
2021-04-13 14:40:00,108.8,108.8,108.79,108.8,18458.0,84.8126,84.8126,84.8048,84.8126,18458.0
2021-04-13 14:45:00,108.8,108.8,108.79,108.8,23476.0,84.8126,84.8126,84.8048,84.8126,23476.0
2021-04-13 14:50:00,108.8,108.82,108.79,108.81,65612.0,84.8126,84.8282,84.8048,84.8204,65612.0
2021-04-13 14:55:00,108.81,108.83,108.81,108.83,18522.0,84.8204,84.836,84.8204,84.836,18522.0
2021-04-13 15:00:00,108.83,108.87,108.82,108.87,59297.0,84.836,84.8672,84.8282,84.8672,59297.0
2021-04-13 15:05:00,108.86,108.89,108.85,108.89,272065.0,84.8594,84.8828,84.8516,84.8828,272065.0
2021-04-13 15:10:00,108.89,108.89,108.85,108.86,87531.0,84.8828,84.8828,84.8516,84.8594,87531.0
2021-04-13 15:15:00,108.86,108.86,108.84,108.84,386741.0,84.8594,84.8594,84.8438,84.8438,386741.0
2021-04-13 15:20:00,108.84,108.85,108.84,108.84,294609.0,84.8438,84.8516,84.8438,84.8438,294609.0
2021-04-13 15:25:00,108.84,108.85,108.84,108.84,62401.0,84.8438,84.8516,84.8438,84.8438,62401.0
2021-04-13 15:30:00,108.84,108.85,108.83,108.84,357542.0,84.8438,84.8516,84.836,84.8438,357542.0
2021-04-13 15:35:00,108.84,108.85,108.82,108.82,138043.0,84.8438,84.8516,84.8282,84.8282,138043.0
2021-04-13 15:40:00,108.82,108.83,108.8,108.81,233273.0,84.8282,84.836,84.8126,84.8204,233273.0
2021-04-13 15:45:00,108.82,108.83,108.8,108.81,285010.0,84.8282,84.836,84.8126,84.8204,285010.0
2021-04-13 15:50:00,108.81,108.82,108.8,108.82,191469.0,84.8204,84.8282,84.8126,84.8282,191469.0
2021-04-13 15:55:00,108.81,108.84,108.81,108.84,198230.0,84.8204,84.8438,84.8204,84.8438,198230.0
2021-04-14 09:30:00,108.8,108.9,108.8,108.9,123225.0,84.8126,84.8905,84.8126,84.8905,123225.0
2021-04-14 09:35:00,108.91,108.95,108.9,108.94,60609.0,84.8983,84.9295,84.8905,84.9217,60609.0
2021-04-14 09:40:00,108.94,108.96,108.93,108.95,39784.0,84.9217,84.9373,84.9139,84.9295,39784.0
2021-04-14 09:45:00,108.95,108.97,108.95,108.97,22967.0,84.9295,84.9451,84.9295,84.9451,22967.0
2021-04-14 09:50:00,108.97,108.98,108.95,108.97,32406.0,84.9451,84.9529,84.9295,84.9451,32406.0
2021-04-14 09:55:00,108.97,108.98,108.96,108.97,83371.0,84.9451,84.9529,84.9373,84.9451,83371.0
2021-04-14 10:00:00,108.97,108.97,108.94,108.96,43538.0,84.9451,84.9451,84.9217,84.9373,43538.0
2021-04-14 10:05:00,108.96,108.96,108.91,108.94,208195.0,84.9373,84.9373,84.8983,84.9217,208195.0
2021-04-14 10:10:00,108.94,108.94,108.91,108.91,99975.0,84.9217,84.9217,84.8983,84.8983,99975.0
2021-04-14 10:15:00,108.92,108.93,108.9,108.93,21159.0,84.9061,84.9139,84.8905,84.9139,21159.0
2021-04-14 10:20:00,108.93,108.93,108.9,108.92,36560.0,84.9139,84.9139,84.8905,84.9061,36560.0
2021-04-14 10:25:00,108.92,108.93,108.91,108.92,69943.0,84.9061,84.9139,84.8983,84.9061,69943.0
2021-04-14 10:30:00,108.92,108.99,108.92,108.97,93986.0,84.9061,84.9607,84.9061,84.9451,93986.0
2021-04-14 10:35:00,108.97,108.98,108.93,108.93,134003.0,84.9451,84.9529,84.9139,84.9139,134003.0
2021-04-14 10:40:00,108.93,108.98,108.92,108.97,79535.0,84.9139,84.9529,84.9061,84.9451,79535.0
2021-04-14 10:45:00,108.98,108.98,108.97,108.98,47900.0,84.9529,84.9529,84.9451,84.9529,47900.0
2021-04-14 10:50:00,108.98,108.98,108.97,108.98,28038.0,84.9529,84.9529,84.9451,84.9529,28038.0
2021-04-14 10:55:00,108.98,108.99,108.97,108.98,23718.0,84.9529,84.9607,84.9451,84.9529,23718.0
2021-04-14 11:00:00,108.98,108.99,108.94,108.95,130428.0,84.9529,84.9607,84.9217,84.9295,130428.0
2021-04-14 11:05:00,108.94,108.95,108.94,108.94,70994.0,84.9217,84.9295,84.9217,84.9217,70994.0
2021-04-14 11:10:00,108.94,108.95,108.92,108.93,35289.0,84.9217,84.9295,84.9061,84.9139,35289.0
2021-04-14 11:15:00,108.92,108.93,108.91,108.91,60685.0,84.9061,84.9139,84.8983,84.8983,60685.0
2021-04-14 11:20:00,108.92,108.92,108.9,108.91,85923.0,84.9061,84.9061,84.8905,84.8983,85923.0
2021-04-14 11:25:00,108.91,108.91,108.87,108.91,92379.0,84.8983,84.8983,84.8672,84.8983,92379.0
2021-04-14 11:30:00,108.91,108.91,108.9,108.91,38894.0,84.8983,84.8983,84.8905,84.8983,38894.0
2021-04-14 11:35:00,108.91,108.92,108.9,108.92,266003.0,84.8983,84.9061,84.8905,84.9061,266003.0
2021-04-14 11:40:00,108.92,108.93,108.91,108.93,14340.0,84.9061,84.9139,84.8983,84.9139,14340.0
2021-04-14 11:45:00,108.93,108.93,108.91,108.92,88054.0,84.9139,84.9139,84.8983,84.9061,88054.0
2021-04-14 11:50:00,108.92,108.92,108.91,108.91,77816.0,84.9061,84.9061,84.8983,84.8983,77816.0
2021-04-14 11:55:00,108.91,108.93,108.91,108.91,116865.0,84.8983,84.9139,84.8983,84.8983,116865.0
2021-04-14 12:00:00,108.92,108.92,108.89,108.9,92667.0,84.9061,84.9061,84.8828,84.8905,92667.0
2021-04-14 12:05:00,108.89,108.91,108.88,108.91,90716.0,84.8828,84.8983,84.875,84.8983,90716.0
2021-04-14 12:10:00,108.9,108.91,108.88,108.89,127224.0,84.8905,84.8983,84.875,84.8828,127224.0
2021-04-14 12:15:00,108.89,108.91,108.88,108.9,65914.0,84.8828,84.8983,84.875,84.8905,65914.0
2021-04-14 12:20:00,108.91,108.91,108.9,108.9,101718.0,84.8983,84.8983,84.8905,84.8905,101718.0
2021-04-14 12:25:00,108.9,108.91,108.89,108.9,109890.0,84.8905,84.8983,84.8828,84.8905,109890.0
2021-04-14 12:30:00,108.9,108.91,108.89,108.9,75875.0,84.8905,84.8983,84.8828,84.8905,75875.0
2021-04-14 12:35:00,108.9,108.91,108.89,108.89,148578.0,84.8905,84.8983,84.8828,84.8828,148578.0
2021-04-14 12:40:00,108.89,108.91,108.89,108.9,49670.0,84.8828,84.8983,84.8828,84.8905,49670.0
2021-04-14 12:45:00,108.89,108.9,108.89,108.9,11254.0,84.8828,84.8905,84.8828,84.8905,11254.0
2021-04-14 12:50:00,108.9,108.9,108.89,108.9,7000.0,84.8905,84.8905,84.8828,84.8905,7000.0
2021-04-14 12:55:00,108.89,108.91,108.89,108.9,46451.0,84.8828,84.8983,84.8828,84.8905,46451.0
2021-04-14 13:00:00,108.89,108.9,108.88,108.88,40274.0,84.8828,84.8905,84.875,84.875,40274.0
2021-04-14 13:05:00,108.89,108.89,108.88,108.89,4873.0,84.8828,84.8828,84.875,84.8828,4873.0
2021-04-14 13:10:00,108.89,108.89,108.88,108.89,9248.0,84.8828,84.8828,84.875,84.8828,9248.0
2021-04-14 13:15:00,108.89,108.89,108.88,108.88,9261.0,84.8828,84.8828,84.875,84.875,9261.0
2021-04-14 13:20:00,108.89,108.89,108.87,108.88,70037.0,84.8828,84.8828,84.8672,84.875,70037.0
2021-04-14 13:25:00,108.88,108.88,108.87,108.87,51722.0,84.875,84.875,84.8672,84.8672,51722.0
2021-04-14 13:30:00,108.88,108.88,108.87,108.88,46385.0,84.875,84.875,84.8672,84.875,46385.0
2021-04-14 13:35:00,108.88,108.89,108.87,108.89,75381.0,84.875,84.8828,84.8672,84.8828,75381.0
2021-04-14 13:40:00,108.89,108.89,108.87,108.87,73794.0,84.8828,84.8828,84.8672,84.8672,73794.0
2021-04-14 13:45:00,108.88,108.89,108.87,108.88,55937.0,84.875,84.8828,84.8672,84.875,55937.0
2021-04-14 13:50:00,108.89,108.89,108.88,108.88,16860.0,84.8828,84.8828,84.875,84.875,16860.0
2021-04-14 13:55:00,108.88,108.88,108.82,108.85,223507.0,84.875,84.875,84.8282,84.8516,223507.0
2021-04-14 14:00:00,108.84,108.87,108.79,108.82,455872.0,84.8438,84.8672,84.8048,84.8282,455872.0
2021-04-14 14:05:00,108.82,108.83,108.79,108.8,198474.0,84.8282,84.836,84.8048,84.8126,198474.0
2021-04-14 14:10:00,108.8,108.85,108.79,108.84,89914.0,84.8126,84.8516,84.8048,84.8438,89914.0
2021-04-14 14:15:00,108.84,108.85,108.82,108.84,110307.0,84.8438,84.8516,84.8282,84.8438,110307.0
2021-04-14 14:20:00,108.84,108.87,108.83,108.87,16437.0,84.8438,84.8672,84.836,84.8672,16437.0
2021-04-14 14:25:00,108.87,108.88,108.86,108.87,46328.0,84.8672,84.875,84.8594,84.8672,46328.0
2021-04-14 14:30:00,108.87,108.88,108.83,108.84,59672.0,84.8672,84.875,84.836,84.8438,59672.0
2021-04-14 14:35:00,108.84,108.86,108.83,108.85,22353.0,84.8438,84.8594,84.836,84.8516,22353.0
2021-04-14 14:40:00,108.85,108.87,108.85,108.86,57989.0,84.8516,84.8672,84.8516,84.8594,57989.0
2021-04-14 14:45:00,108.86,108.86,108.83,108.83,21730.0,84.8594,84.8594,84.836,84.836,21730.0
2021-04-14 14:50:00,108.83,108.84,108.8,108.81,161468.0,84.836,84.8438,84.8126,84.8204,161468.0
2021-04-14 14:55:00,108.8,108.81,108.78,108.79,239007.0,84.8126,84.8204,84.797,84.8048,239007.0
2021-04-14 15:00:00,108.79,108.81,108.77,108.81,58607.0,84.8048,84.8204,84.7892,84.8204,58607.0
2021-04-14 15:05:00,108.81,108.82,108.78,108.79,33083.0,84.8204,84.8282,84.797,84.8048,33083.0
2021-04-14 15:10:00,108.79,108.82,108.78,108.82,46982.0,84.8048,84.8282,84.797,84.8282,46982.0
2021-04-14 15:15:00,108.82,108.84,108.81,108.84,29219.0,84.8282,84.8438,84.8204,84.8438,29219.0
2021-04-14 15:20:00,108.83,108.86,108.82,108.86,49161.0,84.836,84.8594,84.8282,84.8594,49161.0
2021-04-14 15:25:00,108.86,108.87,108.85,108.86,48795.0,84.8594,84.8672,84.8516,84.8594,48795.0
2021-04-14 15:30:00,108.86,108.87,108.84,108.85,160964.0,84.8594,84.8672,84.8438,84.8516,160964.0
2021-04-14 15:35:00,108.85,108.85,108.79,108.79,169565.0,84.8516,84.8516,84.8048,84.8048,169565.0
2021-04-14 15:40:00,108.79,108.8,108.76,108.79,150216.0,84.8048,84.8126,84.7814,84.8048,150216.0
2021-04-14 15:45:00,108.79,108.8,108.76,108.76,151462.0,84.8048,84.8126,84.7814,84.7814,151462.0
2021-04-14 15:50:00,108.77,108.77,108.75,108.76,146814.0,84.7892,84.7892,84.7736,84.7814,146814.0
2021-04-14 15:55:00,108.75,108.77,108.74,108.77,541236.0,84.7736,84.7892,84.7658,84.7892,541236.0
2021-04-15 09:30:00,108.98,109.03,108.97,108.97,168690.0,84.9529,84.9919,84.9451,84.9451,168690.0
2021-04-15 09:35:00,108.98,108.99,108.94,108.95,356973.0,84.9529,84.9607,84.9217,84.9295,356973.0
2021-04-15 09:40:00,108.94,108.98,108.94,108.96,538388.0,84.9217,84.9529,84.9217,84.9373,538388.0
2021-04-15 09:45:00,108.97,108.97,108.95,108.97,95056.0,84.9451,84.9451,84.9295,84.9451,95056.0
2021-04-15 09:50:00,108.97,108.98,108.96,108.97,37350.0,84.9451,84.9529,84.9373,84.9451,37350.0
2021-04-15 09:55:00,108.98,109.01,108.97,109.0,192320.0,84.9529,84.9763,84.9451,84.9685,192320.0
2021-04-15 10:00:00,109.0,109.05,108.99,109.03,772971.0,84.9685,85.0075,84.9607,84.9919,772971.0
2021-04-15 10:05:00,109.03,109.05,109.03,109.03,111357.0,84.9919,85.0075,84.9919,84.9919,111357.0
2021-04-15 10:10:00,109.04,109.13,109.03,109.13,108056.0,84.9997,85.0698,84.9919,85.0698,108056.0
2021-04-15 10:15:00,109.13,109.14,109.1,109.11,48571.0,85.0698,85.0776,85.0465,85.0543,48571.0
2021-04-15 10:20:00,109.12,109.12,109.1,109.11,14469.0,85.062,85.062,85.0465,85.0543,14469.0
2021-04-15 10:25:00,109.1,109.11,109.09,109.11,13302.0,85.0465,85.0543,85.0387,85.0543,13302.0
2021-04-15 10:30:00,109.11,109.16,109.11,109.14,44868.0,85.0543,85.0932,85.0543,85.0776,44868.0
2021-04-15 10:35:00,109.13,109.14,109.12,109.13,72945.0,85.0698,85.0776,85.062,85.0698,72945.0
2021-04-15 10:40:00,109.13,109.15,109.12,109.15,25723.0,85.0698,85.0854,85.062,85.0854,25723.0
2021-04-15 10:45:00,109.14,109.15,109.13,109.14,21504.0,85.0776,85.0854,85.0698,85.0776,21504.0
2021-04-15 10:50:00,109.13,109.14,109.11,109.13,18370.0,85.0698,85.0776,85.0543,85.0698,18370.0
2021-04-15 10:55:00,109.13,109.14,109.12,109.13,17231.0,85.0698,85.0776,85.062,85.0698,17231.0
2021-04-15 11:00:00,109.13,109.16,109.13,109.15,51777.0,85.0698,85.0932,85.0698,85.0854,51777.0
2021-04-15 11:05:00,109.15,109.18,109.15,109.18,91932.0,85.0854,85.1088,85.0854,85.1088,91932.0
2021-04-15 11:10:00,109.18,109.19,109.16,109.18,80267.0,85.1088,85.1166,85.0932,85.1088,80267.0
2021-04-15 11:15:00,109.18,109.18,109.16,109.17,23298.0,85.1088,85.1088,85.0932,85.101,23298.0
2021-04-15 11:20:00,109.17,109.17,109.15,109.16,36787.0,85.101,85.101,85.0854,85.0932,36787.0
2021-04-15 11:25:00,109.17,109.17,109.14,109.16,18483.0,85.101,85.101,85.0776,85.0932,18483.0
2021-04-15 11:30:00,109.16,109.18,109.15,109.18,96807.0,85.0932,85.1088,85.0854,85.1088,96807.0
2021-04-15 11:35:00,109.18,109.18,109.15,109.18,115910.0,85.1088,85.1088,85.0854,85.1088,115910.0
2021-04-15 11:40:00,109.17,109.19,109.15,109.19,102454.0,85.101,85.1166,85.0854,85.1166,102454.0
2021-04-15 11:45:00,109.19,109.26,109.18,109.25,263060.0,85.1166,85.1712,85.1088,85.1634,263060.0
2021-04-15 11:50:00,109.25,109.25,109.23,109.24,58758.0,85.1634,85.1634,85.1478,85.1556,58758.0
2021-04-15 11:55:00,109.24,109.24,109.21,109.23,40838.0,85.1556,85.1556,85.1322,85.1478,40838.0
2021-04-15 12:00:00,109.23,109.23,109.2,109.2,30251.0,85.1478,85.1478,85.1244,85.1244,30251.0
2021-04-15 12:05:00,109.2,109.22,109.2,109.22,12845.0,85.1244,85.14,85.1244,85.14,12845.0
2021-04-15 12:10:00,109.22,109.22,109.19,109.21,41807.0,85.14,85.14,85.1166,85.1322,41807.0
2021-04-15 12:15:00,109.21,109.23,109.19,109.2,166892.0,85.1322,85.1478,85.1166,85.1244,166892.0
2021-04-15 12:20:00,109.2,109.23,109.2,109.22,30182.0,85.1244,85.1478,85.1244,85.14,30182.0
2021-04-15 12:25:00,109.23,109.23,109.22,109.23,1075.0,85.1478,85.1478,85.14,85.1478,1075.0
2021-04-15 12:30:00,109.22,109.23,109.22,109.23,4259.0,85.14,85.1478,85.14,85.1478,4259.0
2021-04-15 12:35:00,109.23,109.24,109.22,109.24,78530.0,85.1478,85.1556,85.14,85.1556,78530.0
2021-04-15 12:40:00,109.23,109.25,109.23,109.25,82911.0,85.1478,85.1634,85.1478,85.1634,82911.0
2021-04-15 12:45:00,109.25,109.25,109.24,109.25,4233.0,85.1634,85.1634,85.1556,85.1634,4233.0
2021-04-15 12:50:00,109.25,109.25,109.23,109.23,149866.0,85.1634,85.1634,85.1478,85.1478,149866.0
2021-04-15 12:55:00,109.23,109.24,109.23,109.23,11095.0,85.1478,85.1556,85.1478,85.1478,11095.0
2021-04-15 13:00:00,109.23,109.24,109.22,109.23,66011.0,85.1478,85.1556,85.14,85.1478,66011.0
2021-04-15 13:05:00,109.23,109.23,109.19,109.19,31588.0,85.1478,85.1478,85.1166,85.1166,31588.0
2021-04-15 13:10:00,109.19,109.2,109.19,109.19,7982.0,85.1166,85.1244,85.1166,85.1166,7982.0
2021-04-15 13:15:00,109.19,109.2,109.19,109.2,102935.0,85.1166,85.1244,85.1166,85.1244,102935.0
2021-04-15 13:20:00,109.2,109.2,109.19,109.2,7122.0,85.1244,85.1244,85.1166,85.1244,7122.0
2021-04-15 13:25:00,109.2,109.21,109.2,109.2,81919.0,85.1244,85.1322,85.1244,85.1244,81919.0
2021-04-15 13:30:00,109.21,109.22,109.2,109.21,13997.0,85.1322,85.14,85.1244,85.1322,13997.0
2021-04-15 13:35:00,109.22,109.22,109.21,109.22,2489.0,85.14,85.14,85.1322,85.14,2489.0
2021-04-15 13:40:00,109.22,109.23,109.2,109.23,74487.0,85.14,85.1478,85.1244,85.1478,74487.0
2021-04-15 13:45:00,109.22,109.22,109.2,109.21,26391.0,85.14,85.14,85.1244,85.1322,26391.0
2021-04-15 13:50:00,109.2,109.21,109.16,109.17,100413.0,85.1244,85.1322,85.0932,85.101,100413.0
2021-04-15 13:55:00,109.17,109.2,109.16,109.18,72820.0,85.101,85.1244,85.0932,85.1088,72820.0
2021-04-15 14:00:00,109.18,109.2,109.18,109.19,35703.0,85.1088,85.1244,85.1088,85.1166,35703.0
2021-04-15 14:05:00,109.2,109.21,109.18,109.18,159188.0,85.1244,85.1322,85.1088,85.1088,159188.0
2021-04-15 14:10:00,109.19,109.2,109.18,109.2,62087.0,85.1166,85.1244,85.1088,85.1244,62087.0
2021-04-15 14:15:00,109.2,109.21,109.19,109.19,34638.0,85.1244,85.1322,85.1166,85.1166,34638.0
2021-04-15 14:20:00,109.19,109.21,109.19,109.2,93038.0,85.1166,85.1322,85.1166,85.1244,93038.0
2021-04-15 14:25:00,109.2,109.21,109.19,109.21,190844.0,85.1244,85.1322,85.1166,85.1322,190844.0
2021-04-15 14:30:00,109.2,109.22,109.2,109.21,73378.0,85.1244,85.14,85.1244,85.1322,73378.0
2021-04-15 14:35:00,109.21,109.22,109.2,109.2,85758.0,85.1322,85.14,85.1244,85.1244,85758.0
2021-04-15 14:40:00,109.2,109.21,109.18,109.18,32989.0,85.1244,85.1322,85.1088,85.1088,32989.0
2021-04-15 14:45:00,109.18,109.19,109.18,109.19,13873.0,85.1088,85.1166,85.1088,85.1166,13873.0
2021-04-15 14:50:00,109.18,109.21,109.18,109.19,79504.0,85.1088,85.1322,85.1088,85.1166,79504.0
2021-04-15 14:55:00,109.19,109.2,109.18,109.2,23289.0,85.1166,85.1244,85.1088,85.1244,23289.0
2021-04-15 15:00:00,109.2,109.21,109.19,109.2,30692.0,85.1244,85.1322,85.1166,85.1244,30692.0
2021-04-15 15:05:00,109.2,109.21,109.18,109.18,28880.0,85.1244,85.1322,85.1088,85.1088,28880.0
2021-04-15 15:10:00,109.18,109.18,109.16,109.17,12213.0,85.1088,85.1088,85.0932,85.101,12213.0
2021-04-15 15:15:00,109.17,109.17,109.16,109.17,26570.0,85.101,85.101,85.0932,85.101,26570.0
2021-04-15 15:20:00,109.17,109.18,109.15,109.17,157771.0,85.101,85.1088,85.0854,85.101,157771.0
2021-04-15 15:25:00,109.18,109.18,109.13,109.13,66108.0,85.1088,85.1088,85.0698,85.0698,66108.0
2021-04-15 15:30:00,109.13,109.16,109.13,109.16,72337.0,85.0698,85.0932,85.0698,85.0932,72337.0
2021-04-15 15:35:00,109.16,109.17,109.15,109.16,41226.0,85.0932,85.101,85.0854,85.0932,41226.0
2021-04-15 15:40:00,109.16,109.19,109.15,109.19,96645.0,85.0932,85.1166,85.0854,85.1166,96645.0
2021-04-15 15:45:00,109.19,109.22,109.18,109.19,120405.0,85.1166,85.14,85.1088,85.1166,120405.0
2021-04-15 15:50:00,109.2,109.23,109.18,109.2,151146.0,85.1244,85.1478,85.1088,85.1244,151146.0
2021-04-15 15:55:00,109.2,109.22,109.19,109.22,199438.0,85.1244,85.14,85.1166,85.14,199438.0
2021-04-16 09:30:00,109.3,109.31,109.16,109.17,72494.0,85.2024,85.2102,85.0932,85.101,72494.0
2021-04-16 09:35:00,109.16,109.21,109.15,109.2,126771.0,85.0932,85.1322,85.0854,85.1244,126771.0
2021-04-16 09:40:00,109.2,109.2,109.16,109.17,98248.0,85.1244,85.1244,85.0932,85.101,98248.0
2021-04-16 09:45:00,109.17,109.18,109.09,109.14,319383.0,85.101,85.1088,85.0387,85.0776,319383.0
2021-04-16 09:50:00,109.14,109.14,109.08,109.13,140404.0,85.0776,85.0776,85.0309,85.0698,140404.0
2021-04-16 09:55:00,109.12,109.12,109.06,109.08,250653.0,85.062,85.062,85.0153,85.0309,250653.0
2021-04-16 10:00:00,109.08,109.11,109.06,109.11,139249.0,85.0309,85.0543,85.0153,85.0543,139249.0
2021-04-16 10:05:00,109.11,109.15,109.11,109.14,27570.0,85.0543,85.0854,85.0543,85.0776,27570.0
2021-04-16 10:10:00,109.14,109.14,109.12,109.14,57207.0,85.0776,85.0776,85.062,85.0776,57207.0
2021-04-16 10:15:00,109.14,109.16,109.13,109.16,22655.0,85.0776,85.0932,85.0698,85.0932,22655.0
2021-04-16 10:20:00,109.17,109.17,109.14,109.14,9696.0,85.101,85.101,85.0776,85.0776,9696.0
2021-04-16 10:25:00,109.14,109.16,109.14,109.14,7681.0,85.0776,85.0932,85.0776,85.0776,7681.0
2021-04-16 10:30:00,109.14,109.17,109.13,109.13,38476.0,85.0776,85.101,85.0698,85.0698,38476.0
2021-04-16 10:35:00,109.13,109.15,109.13,109.15,34387.0,85.0698,85.0854,85.0698,85.0854,34387.0
2021-04-16 10:40:00,109.15,109.16,109.14,109.15,13895.0,85.0854,85.0932,85.0776,85.0854,13895.0
2021-04-16 10:45:00,109.14,109.17,109.14,109.16,25659.0,85.0776,85.101,85.0776,85.0932,25659.0
2021-04-16 10:50:00,109.15,109.15,109.14,109.15,61731.0,85.0854,85.0854,85.0776,85.0854,61731.0
2021-04-16 10:55:00,109.15,109.15,109.14,109.15,64519.0,85.0854,85.0854,85.0776,85.0854,64519.0
2021-04-16 11:00:00,109.15,109.15,109.14,109.15,5581.0,85.0854,85.0854,85.0776,85.0854,5581.0
2021-04-16 11:05:00,109.15,109.16,109.14,109.16,379480.0,85.0854,85.0932,85.0776,85.0932,379480.0
2021-04-16 11:10:00,109.16,109.17,109.14,109.15,370923.0,85.0932,85.101,85.0776,85.0854,370923.0
2021-04-16 11:15:00,109.15,109.18,109.15,109.18,80465.0,85.0854,85.1088,85.0854,85.1088,80465.0
2021-04-16 11:20:00,109.18,109.19,109.17,109.18,61026.0,85.1088,85.1166,85.101,85.1088,61026.0
2021-04-16 11:25:00,109.18,109.19,109.17,109.18,87009.0,85.1088,85.1166,85.101,85.1088,87009.0
2021-04-16 11:30:00,109.18,109.19,109.16,109.16,70296.0,85.1088,85.1166,85.0932,85.0932,70296.0
2021-04-16 11:35:00,109.16,109.16,109.15,109.16,11964.0,85.0932,85.0932,85.0854,85.0932,11964.0
2021-04-16 11:40:00,109.15,109.16,109.13,109.14,148848.0,85.0854,85.0932,85.0698,85.0776,148848.0
2021-04-16 11:45:00,109.14,109.14,109.13,109.14,56483.0,85.0776,85.0776,85.0698,85.0776,56483.0
2021-04-16 11:50:00,109.14,109.14,109.13,109.14,15300.0,85.0776,85.0776,85.0698,85.0776,15300.0
2021-04-16 11:55:00,109.14,109.14,109.09,109.09,94633.0,85.0776,85.0776,85.0387,85.0387,94633.0
2021-04-16 12:00:00,109.1,109.11,109.08,109.1,255144.0,85.0465,85.0543,85.0309,85.0465,255144.0
2021-04-16 12:05:00,109.1,109.11,109.09,109.11,90714.0,85.0465,85.0543,85.0387,85.0543,90714.0
2021-04-16 12:10:00,109.1,109.11,109.09,109.11,102671.0,85.0465,85.0543,85.0387,85.0543,102671.0
2021-04-16 12:15:00,109.11,109.11,109.1,109.11,132819.0,85.0543,85.0543,85.0465,85.0543,132819.0
2021-04-16 12:20:00,109.11,109.13,109.1,109.13,153609.0,85.0543,85.0698,85.0465,85.0698,153609.0
2021-04-16 12:25:00,109.13,109.13,109.11,109.12,6100.0,85.0698,85.0698,85.0543,85.062,6100.0
2021-04-16 12:30:00,109.11,109.12,109.1,109.12,64259.0,85.0543,85.062,85.0465,85.062,64259.0
2021-04-16 12:35:00,109.12,109.12,109.11,109.12,30119.0,85.062,85.062,85.0543,85.062,30119.0
2021-04-16 12:40:00,109.11,109.12,109.1,109.11,41024.0,85.0543,85.062,85.0465,85.0543,41024.0
2021-04-16 12:45:00,109.11,109.12,109.1,109.1,76212.0,85.0543,85.062,85.0465,85.0465,76212.0
2021-04-16 12:50:00,109.1,109.1,109.07,109.07,93201.0,85.0465,85.0465,85.0231,85.0231,93201.0
2021-04-16 12:55:00,109.07,109.09,109.07,109.09,28130.0,85.0231,85.0387,85.0231,85.0387,28130.0
2021-04-16 13:00:00,109.09,109.09,109.07,109.09,23384.0,85.0387,85.0387,85.0231,85.0387,23384.0
2021-04-16 13:05:00,109.08,109.1,109.07,109.09,58224.0,85.0309,85.0465,85.0231,85.0387,58224.0
2021-04-16 13:10:00,109.1,109.1,109.09,109.09,29165.0,85.0465,85.0465,85.0387,85.0387,29165.0
2021-04-16 13:15:00,109.1,109.1,109.09,109.09,61981.0,85.0465,85.0465,85.0387,85.0387,61981.0
2021-04-16 13:20:00,109.1,109.1,109.09,109.09,12022.0,85.0465,85.0465,85.0387,85.0387,12022.0
2021-04-16 13:25:00,109.09,109.1,109.09,109.09,105290.0,85.0387,85.0465,85.0387,85.0387,105290.0
2021-04-16 13:30:00,109.09,109.1,109.09,109.09,9081.0,85.0387,85.0465,85.0387,85.0387,9081.0
2021-04-16 13:35:00,109.09,109.1,109.09,109.09,19777.0,85.0387,85.0465,85.0387,85.0387,19777.0
2021-04-16 13:40:00,109.09,109.1,109.09,109.09,44618.0,85.0387,85.0465,85.0387,85.0387,44618.0
2021-04-16 13:45:00,109.09,109.1,109.09,109.09,83203.0,85.0387,85.0465,85.0387,85.0387,83203.0
2021-04-16 13:50:00,109.09,109.1,109.09,109.09,37340.0,85.0387,85.0465,85.0387,85.0387,37340.0
2021-04-16 13:55:00,109.09,109.1,109.08,109.09,34681.0,85.0387,85.0465,85.0309,85.0387,34681.0
2021-04-16 14:00:00,109.08,109.09,109.07,109.07,74147.0,85.0309,85.0387,85.0231,85.0231,74147.0
2021-04-16 14:05:00,109.07,109.09,109.07,109.08,18834.0,85.0231,85.0387,85.0231,85.0309,18834.0
2021-04-16 14:10:00,109.09,109.11,109.09,109.1,22499.0,85.0387,85.0543,85.0387,85.0465,22499.0
2021-04-16 14:15:00,109.1,109.11,109.07,109.08,88663.0,85.0465,85.0543,85.0231,85.0309,88663.0
2021-04-16 14:20:00,109.08,109.08,109.07,109.08,10952.0,85.0309,85.0309,85.0231,85.0309,10952.0
2021-04-16 14:25:00,109.08,109.09,109.07,109.09,64249.0,85.0309,85.0387,85.0231,85.0387,64249.0
2021-04-16 14:30:00,109.09,109.1,109.08,109.09,28772.0,85.0387,85.0465,85.0309,85.0387,28772.0
2021-04-16 14:35:00,109.09,109.11,109.09,109.11,64685.0,85.0387,85.0543,85.0387,85.0543,64685.0
2021-04-16 14:40:00,109.11,109.11,109.1,109.11,7050.0,85.0543,85.0543,85.0465,85.0543,7050.0
2021-04-16 14:45:00,109.11,109.11,109.1,109.11,3186.0,85.0543,85.0543,85.0465,85.0543,3186.0
2021-04-16 14:50:00,109.1,109.11,109.1,109.11,11027.0,85.0465,85.0543,85.0465,85.0543,11027.0
2021-04-16 14:55:00,109.11,109.11,109.09,109.09,14367.0,85.0543,85.0543,85.0387,85.0387,14367.0
2021-04-16 15:00:00,109.09,109.1,109.07,109.07,77043.0,85.0387,85.0465,85.0231,85.0231,77043.0
2021-04-16 15:05:00,109.08,109.08,109.07,109.08,42937.0,85.0309,85.0309,85.0231,85.0309,42937.0
2021-04-16 15:10:00,109.08,109.08,109.07,109.08,10000.0,85.0309,85.0309,85.0231,85.0309,10000.0
2021-04-16 15:15:00,109.08,109.08,109.07,109.08,5528.0,85.0309,85.0309,85.0231,85.0309,5528.0
2021-04-16 15:20:00,109.08,109.09,109.07,109.09,120241.0,85.0309,85.0387,85.0231,85.0387,120241.0
2021-04-16 15:25:00,109.09,109.09,109.07,109.08,103258.0,85.0387,85.0387,85.0231,85.0309,103258.0
2021-04-16 15:30:00,109.08,109.08,109.06,109.07,38491.0,85.0309,85.0309,85.0153,85.0231,38491.0
2021-04-16 15:35:00,109.06,109.07,109.05,109.06,122589.0,85.0153,85.0231,85.0075,85.0153,122589.0
2021-04-16 15:40:00,109.06,109.06,109.05,109.06,12716.0,85.0153,85.0153,85.0075,85.0153,12716.0
2021-04-16 15:45:00,109.06,109.06,109.04,109.05,161516.0,85.0153,85.0153,84.9997,85.0075,161516.0
2021-04-16 15:50:00,109.06,109.06,109.03,109.03,135278.0,85.0153,85.0153,84.9919,84.9919,135278.0
2021-04-16 15:55:00,109.03,109.04,109.02,109.02,325819.0,84.9919,84.9997,84.9841,84.9841,325819.0
2021-04-19 09:30:00,108.9,108.93,108.89,108.9,85621.0,84.8905,84.9139,84.8828,84.8905,85621.0
2021-04-19 09:35:00,108.9,108.91,108.89,108.9,36859.0,84.8905,84.8983,84.8828,84.8905,36859.0
2021-04-19 09:40:00,108.9,108.92,108.89,108.91,153066.0,84.8905,84.9061,84.8828,84.8983,153066.0
2021-04-19 09:45:00,108.92,108.96,108.92,108.94,183729.0,84.9061,84.9373,84.9061,84.9217,183729.0
2021-04-19 09:50:00,108.94,108.96,108.93,108.95,74981.0,84.9217,84.9373,84.9139,84.9295,74981.0
2021-04-19 09:55:00,108.95,108.96,108.94,108.95,95549.0,84.9295,84.9373,84.9217,84.9295,95549.0
2021-04-19 10:00:00,108.94,108.96,108.9,108.9,115090.0,84.9217,84.9373,84.8905,84.8905,115090.0
2021-04-19 10:05:00,108.9,108.91,108.85,108.88,88808.0,84.8905,84.8983,84.8516,84.875,88808.0
2021-04-19 10:10:00,108.88,108.9,108.87,108.9,130178.0,84.875,84.8905,84.8672,84.8905,130178.0
2021-04-19 10:15:00,108.9,108.93,108.89,108.92,115523.0,84.8905,84.9139,84.8828,84.9061,115523.0
2021-04-19 10:20:00,108.92,108.95,108.92,108.94,21711.0,84.9061,84.9295,84.9061,84.9217,21711.0
2021-04-19 10:25:00,108.94,108.95,108.93,108.95,56518.0,84.9217,84.9295,84.9139,84.9295,56518.0
2021-04-19 10:30:00,108.95,108.97,108.93,108.97,44974.0,84.9295,84.9451,84.9139,84.9451,44974.0
2021-04-19 10:35:00,108.97,109.01,108.96,109.0,116987.0,84.9451,84.9763,84.9373,84.9685,116987.0
2021-04-19 10:40:00,109.0,109.01,108.98,109.01,58424.0,84.9685,84.9763,84.9529,84.9763,58424.0
2021-04-19 10:45:00,109.0,109.01,108.93,108.95,128400.0,84.9685,84.9763,84.9139,84.9295,128400.0
2021-04-19 10:50:00,108.95,108.98,108.93,108.98,48142.0,84.9295,84.9529,84.9139,84.9529,48142.0
2021-04-19 10:55:00,108.97,108.99,108.97,108.99,50164.0,84.9451,84.9607,84.9451,84.9607,50164.0
2021-04-19 11:00:00,108.99,109.0,108.97,108.98,50821.0,84.9607,84.9685,84.9451,84.9529,50821.0
2021-04-19 11:05:00,108.98,108.98,108.96,108.97,288941.0,84.9529,84.9529,84.9373,84.9451,288941.0
2021-04-19 11:10:00,108.96,108.97,108.94,108.95,77188.0,84.9373,84.9451,84.9217,84.9295,77188.0
2021-04-19 11:15:00,108.95,108.95,108.92,108.94,82025.0,84.9295,84.9295,84.9061,84.9217,82025.0
2021-04-19 11:20:00,108.95,108.95,108.91,108.91,102688.0,84.9295,84.9295,84.8983,84.8983,102688.0
2021-04-19 11:25:00,108.91,108.94,108.9,108.94,90859.0,84.8983,84.9217,84.8905,84.9217,90859.0
2021-04-19 11:30:00,108.93,108.93,108.88,108.89,95027.0,84.9139,84.9139,84.875,84.8828,95027.0
2021-04-19 11:35:00,108.88,108.89,108.87,108.88,258964.0,84.875,84.8828,84.8672,84.875,258964.0
2021-04-19 11:40:00,108.88,108.9,108.86,108.86,115929.0,84.875,84.8905,84.8594,84.8594,115929.0
2021-04-19 11:45:00,108.86,108.87,108.84,108.86,157064.0,84.8594,84.8672,84.8438,84.8594,157064.0
2021-04-19 11:50:00,108.86,108.91,108.86,108.91,74980.0,84.8594,84.8983,84.8594,84.8983,74980.0
2021-04-19 11:55:00,108.9,108.9,108.87,108.88,27223.0,84.8905,84.8905,84.8672,84.875,27223.0
2021-04-19 12:00:00,108.88,108.9,108.87,108.88,81195.0,84.875,84.8905,84.8672,84.875,81195.0
2021-04-19 12:05:00,108.88,108.9,108.87,108.9,53217.0,84.875,84.8905,84.8672,84.8905,53217.0
2021-04-19 12:10:00,108.9,108.91,108.89,108.91,82554.0,84.8905,84.8983,84.8828,84.8983,82554.0
2021-04-19 12:15:00,108.9,108.92,108.9,108.91,30091.0,84.8905,84.9061,84.8905,84.8983,30091.0
2021-04-19 12:20:00,108.92,108.92,108.91,108.91,21771.0,84.9061,84.9061,84.8983,84.8983,21771.0
2021-04-19 12:25:00,108.91,108.91,108.88,108.9,112965.0,84.8983,84.8983,84.875,84.8905,112965.0
2021-04-19 12:30:00,108.9,108.91,108.89,108.9,53843.0,84.8905,84.8983,84.8828,84.8905,53843.0
2021-04-19 12:35:00,108.9,108.91,108.89,108.9,31314.0,84.8905,84.8983,84.8828,84.8905,31314.0
2021-04-19 12:40:00,108.89,108.9,108.86,108.89,62608.0,84.8828,84.8905,84.8594,84.8828,62608.0
2021-04-19 12:45:00,108.89,108.92,108.88,108.91,23968.0,84.8828,84.9061,84.875,84.8983,23968.0
2021-04-19 12:50:00,108.91,108.92,108.9,108.92,10029.0,84.8983,84.9061,84.8905,84.9061,10029.0
2021-04-19 12:55:00,108.92,108.93,108.9,108.91,16287.0,84.9061,84.9139,84.8905,84.8983,16287.0
2021-04-19 13:00:00,108.91,108.93,108.9,108.93,24208.0,84.8983,84.9139,84.8905,84.9139,24208.0
2021-04-19 13:05:00,108.93,108.94,108.92,108.93,11832.0,84.9139,84.9217,84.9061,84.9139,11832.0
2021-04-19 13:10:00,108.92,108.94,108.92,108.94,4824.0,84.9061,84.9217,84.9061,84.9217,4824.0
2021-04-19 13:15:00,108.94,108.98,108.94,108.96,54216.0,84.9217,84.9529,84.9217,84.9373,54216.0
2021-04-19 13:20:00,108.96,108.97,108.93,108.94,35653.0,84.9373,84.9451,84.9139,84.9217,35653.0
2021-04-19 13:25:00,108.94,108.94,108.9,108.9,328080.0,84.9217,84.9217,84.8905,84.8905,328080.0
2021-04-19 13:30:00,108.9,108.91,108.89,108.9,79054.0,84.8905,84.8983,84.8828,84.8905,79054.0
2021-04-19 13:35:00,108.91,108.91,108.89,108.89,79319.0,84.8983,84.8983,84.8828,84.8828,79319.0
2021-04-19 13:40:00,108.89,108.9,108.88,108.89,21672.0,84.8828,84.8905,84.875,84.8828,21672.0
2021-04-19 13:45:00,108.88,108.89,108.87,108.88,73132.0,84.875,84.8828,84.8672,84.875,73132.0
2021-04-19 13:50:00,108.87,108.87,108.85,108.85,40275.0,84.8672,84.8672,84.8516,84.8516,40275.0
2021-04-19 13:55:00,108.86,108.87,108.85,108.86,96925.0,84.8594,84.8672,84.8516,84.8594,96925.0
2021-04-19 14:00:00,108.86,108.86,108.85,108.85,36824.0,84.8594,84.8594,84.8516,84.8516,36824.0
2021-04-19 14:05:00,108.85,108.87,108.84,108.84,25440.0,84.8516,84.8672,84.8438,84.8438,25440.0
2021-04-19 14:10:00,108.84,108.86,108.83,108.84,144162.0,84.8438,84.8594,84.836,84.8438,144162.0
2021-04-19 14:15:00,108.83,108.85,108.82,108.84,178326.0,84.836,84.8516,84.8282,84.8438,178326.0
2021-04-19 14:20:00,108.85,108.88,108.84,108.87,189216.0,84.8516,84.875,84.8438,84.8672,189216.0
2021-04-19 14:25:00,108.87,108.88,108.87,108.87,4262.0,84.8672,84.875,84.8672,84.8672,4262.0
2021-04-19 14:30:00,108.87,108.88,108.86,108.87,48633.0,84.8672,84.875,84.8594,84.8672,48633.0
2021-04-19 14:35:00,108.87,108.88,108.86,108.86,61253.0,84.8672,84.875,84.8594,84.8594,61253.0
2021-04-19 14:40:00,108.87,108.89,108.86,108.88,71696.0,84.8672,84.8828,84.8594,84.875,71696.0
2021-04-19 14:45:00,108.88,108.89,108.88,108.88,325019.0,84.875,84.8828,84.875,84.875,325019.0
2021-04-19 14:50:00,108.88,108.89,108.87,108.88,51044.0,84.875,84.8828,84.8672,84.875,51044.0
2021-04-19 14:55:00,108.88,108.89,108.88,108.88,19995.0,84.875,84.8828,84.875,84.875,19995.0
2021-04-19 15:00:00,108.88,108.89,108.88,108.88,72023.0,84.875,84.8828,84.875,84.875,72023.0
2021-04-19 15:05:00,108.88,108.89,108.87,108.88,54607.0,84.875,84.8828,84.8672,84.875,54607.0
2021-04-19 15:10:00,108.88,108.88,108.84,108.85,115974.0,84.875,84.875,84.8438,84.8516,115974.0
2021-04-19 15:15:00,108.84,108.85,108.83,108.84,157171.0,84.8438,84.8516,84.836,84.8438,157171.0
2021-04-19 15:20:00,108.84,108.84,108.83,108.83,48564.0,84.8438,84.8438,84.836,84.836,48564.0
2021-04-19 15:25:00,108.84,108.85,108.83,108.84,54143.0,84.8438,84.8516,84.836,84.8438,54143.0
2021-04-19 15:30:00,108.84,108.86,108.84,108.86,45224.0,84.8438,84.8594,84.8438,84.8594,45224.0
2021-04-19 15:35:00,108.86,108.87,108.85,108.86,62736.0,84.8594,84.8672,84.8516,84.8594,62736.0
2021-04-19 15:40:00,108.86,108.88,108.85,108.87,51526.0,84.8594,84.875,84.8516,84.8672,51526.0
2021-04-19 15:45:00,108.87,108.87,108.86,108.87,7568.0,84.8672,84.8672,84.8594,84.8672,7568.0
2021-04-19 15:50:00,108.87,108.89,108.86,108.89,86038.0,84.8672,84.8828,84.8594,84.8828,86038.0
2021-04-19 15:55:00,108.89,108.9,108.88,108.9,138856.0,84.8828,84.8905,84.875,84.8905,138856.0
2021-04-20 09:30:00,108.75,108.81,108.71,108.8,782466.0,84.7736,84.8204,84.7424,84.8126,782466.0
2021-04-20 09:35:00,108.81,108.84,108.78,108.82,283518.0,84.8204,84.8438,84.797,84.8282,283518.0
2021-04-20 09:40:00,108.82,108.82,108.8,108.8,77280.0,84.8282,84.8282,84.8126,84.8126,77280.0
2021-04-20 09:45:00,108.81,108.81,108.8,108.81,29358.0,84.8204,84.8204,84.8126,84.8204,29358.0
2021-04-20 09:50:00,108.8,108.82,108.78,108.82,36197.0,84.8126,84.8282,84.797,84.8282,36197.0
2021-04-20 09:55:00,108.82,108.82,108.8,108.8,37758.0,84.8282,84.8282,84.8126,84.8126,37758.0
2021-04-20 10:00:00,108.8,108.81,108.77,108.77,57559.0,84.8126,84.8204,84.7892,84.7892,57559.0
2021-04-20 10:05:00,108.77,108.81,108.77,108.78,30646.0,84.7892,84.8204,84.7892,84.797,30646.0
2021-04-20 10:10:00,108.79,108.81,108.78,108.78,41741.0,84.8048,84.8204,84.797,84.797,41741.0
2021-04-20 10:15:00,108.78,108.81,108.78,108.79,21618.0,84.797,84.8204,84.797,84.8048,21618.0
2021-04-20 10:20:00,108.79,108.8,108.78,108.78,52404.0,84.8048,84.8126,84.797,84.797,52404.0
2021-04-20 10:25:00,108.79,108.8,108.78,108.8,72304.0,84.8048,84.8126,84.797,84.8126,72304.0
2021-04-20 10:30:00,108.79,108.79,108.76,108.77,48838.0,84.8048,84.8048,84.7814,84.7892,48838.0
2021-04-20 10:35:00,108.77,108.77,108.74,108.75,73615.0,84.7892,84.7892,84.7658,84.7736,73615.0
2021-04-20 10:40:00,108.74,108.75,108.69,108.73,124598.0,84.7658,84.7736,84.7268,84.758,124598.0
2021-04-20 10:45:00,108.72,108.72,108.68,108.69,60268.0,84.7502,84.7502,84.7191,84.7268,60268.0
2021-04-20 10:50:00,108.69,108.69,108.65,108.66,129985.0,84.7268,84.7268,84.6957,84.7035,129985.0
2021-04-20 10:55:00,108.66,108.71,108.65,108.7,153905.0,84.7035,84.7424,84.6957,84.7346,153905.0
2021-04-20 11:00:00,108.71,108.72,108.68,108.7,125638.0,84.7424,84.7502,84.7191,84.7346,125638.0
2021-04-20 11:05:00,108.71,108.72,108.7,108.71,38874.0,84.7424,84.7502,84.7346,84.7424,38874.0
2021-04-20 11:10:00,108.72,108.72,108.7,108.72,15369.0,84.7502,84.7502,84.7346,84.7502,15369.0
2021-04-20 11:15:00,108.71,108.72,108.67,108.68,93837.0,84.7424,84.7502,84.7113,84.7191,93837.0
2021-04-20 11:20:00,108.68,108.68,108.66,108.67,41285.0,84.7191,84.7191,84.7035,84.7113,41285.0
2021-04-20 11:25:00,108.67,108.72,108.67,108.7,100435.0,84.7113,84.7502,84.7113,84.7346,100435.0
2021-04-20 11:30:00,108.7,108.71,108.69,108.7,52695.0,84.7346,84.7424,84.7268,84.7346,52695.0
2021-04-20 11:35:00,108.69,108.7,108.66,108.68,126604.0,84.7268,84.7346,84.7035,84.7191,126604.0
2021-04-20 11:40:00,108.68,108.69,108.66,108.67,225788.0,84.7191,84.7268,84.7035,84.7113,225788.0
2021-04-20 11:45:00,108.67,108.68,108.67,108.68,33473.0,84.7113,84.7191,84.7113,84.7191,33473.0
2021-04-20 11:50:00,108.68,108.71,108.68,108.69,77952.0,84.7191,84.7424,84.7191,84.7268,77952.0
2021-04-20 11:55:00,108.7,108.7,108.67,108.68,61822.0,84.7346,84.7346,84.7113,84.7191,61822.0
2021-04-20 12:00:00,108.68,108.69,108.67,108.68,214324.0,84.7191,84.7268,84.7113,84.7191,214324.0
2021-04-20 12:05:00,108.68,108.69,108.67,108.68,53511.0,84.7191,84.7268,84.7113,84.7191,53511.0
2021-04-20 12:10:00,108.67,108.69,108.67,108.69,30814.0,84.7113,84.7268,84.7113,84.7268,30814.0
2021-04-20 12:15:00,108.69,108.7,108.68,108.7,58984.0,84.7268,84.7346,84.7191,84.7346,58984.0
2021-04-20 12:20:00,108.7,108.73,108.7,108.72,18427.0,84.7346,84.758,84.7346,84.7502,18427.0
2021-04-20 12:25:00,108.72,108.73,108.71,108.71,25886.0,84.7502,84.758,84.7424,84.7424,25886.0
2021-04-20 12:30:00,108.71,108.71,108.69,108.69,30463.0,84.7424,84.7424,84.7268,84.7268,30463.0
2021-04-20 12:35:00,108.7,108.71,108.68,108.69,45579.0,84.7346,84.7424,84.7191,84.7268,45579.0
2021-04-20 12:40:00,108.69,108.69,108.65,108.65,50969.0,84.7268,84.7268,84.6957,84.6957,50969.0
2021-04-20 12:45:00,108.65,108.67,108.65,108.66,44046.0,84.6957,84.7113,84.6957,84.7035,44046.0
2021-04-20 12:50:00,108.66,108.68,108.65,108.68,39038.0,84.7035,84.7191,84.6957,84.7191,39038.0
2021-04-20 12:55:00,108.68,108.71,108.67,108.7,27024.0,84.7191,84.7424,84.7113,84.7346,27024.0
2021-04-20 13:00:00,108.7,108.71,108.68,108.7,22186.0,84.7346,84.7424,84.7191,84.7346,22186.0
2021-04-20 13:05:00,108.7,108.7,108.68,108.68,34129.0,84.7346,84.7346,84.7191,84.7191,34129.0
2021-04-20 13:10:00,108.68,108.69,108.66,108.68,51107.0,84.7191,84.7268,84.7035,84.7191,51107.0
2021-04-20 13:15:00,108.68,108.68,108.67,108.67,61856.0,84.7191,84.7191,84.7113,84.7113,61856.0
2021-04-20 13:20:00,108.67,108.68,108.65,108.65,51435.0,84.7113,84.7191,84.6957,84.6957,51435.0
2021-04-20 13:25:00,108.65,108.66,108.64,108.65,30534.0,84.6957,84.7035,84.6879,84.6957,30534.0
2021-04-20 13:30:00,108.66,108.67,108.65,108.66,40404.0,84.7035,84.7113,84.6957,84.7035,40404.0
2021-04-20 13:35:00,108.66,108.68,108.65,108.68,14260.0,84.7035,84.7191,84.6957,84.7191,14260.0
2021-04-20 13:40:00,108.67,108.67,108.66,108.66,25916.0,84.7113,84.7113,84.7035,84.7035,25916.0
2021-04-20 13:45:00,108.66,108.69,108.66,108.66,50350.0,84.7035,84.7268,84.7035,84.7035,50350.0
2021-04-20 13:50:00,108.67,108.7,108.66,108.68,102702.0,84.7113,84.7346,84.7035,84.7191,102702.0
2021-04-20 13:55:00,108.68,108.7,108.67,108.69,14971.0,84.7191,84.7346,84.7113,84.7268,14971.0
2021-04-20 14:00:00,108.69,108.69,108.68,108.69,37077.0,84.7268,84.7268,84.7191,84.7268,37077.0
2021-04-20 14:05:00,108.69,108.7,108.67,108.67,54366.0,84.7268,84.7346,84.7113,84.7113,54366.0
2021-04-20 14:10:00,108.67,108.67,108.65,108.66,28371.0,84.7113,84.7113,84.6957,84.7035,28371.0
2021-04-20 14:15:00,108.65,108.67,108.65,108.66,10431.0,84.6957,84.7113,84.6957,84.7035,10431.0
2021-04-20 14:20:00,108.67,108.68,108.66,108.67,12622.0,84.7113,84.7191,84.7035,84.7113,12622.0
2021-04-20 14:25:00,108.67,108.68,108.65,108.67,75904.0,84.7113,84.7191,84.6957,84.7113,75904.0
2021-04-20 14:30:00,108.67,108.67,108.65,108.66,14145.0,84.7113,84.7113,84.6957,84.7035,14145.0
2021-04-20 14:35:00,108.65,108.67,108.64,108.67,147999.0,84.6957,84.7113,84.6879,84.7113,147999.0
2021-04-20 14:40:00,108.67,108.68,108.66,108.66,40812.0,84.7113,84.7191,84.7035,84.7035,40812.0
2021-04-20 14:45:00,108.66,108.68,108.65,108.67,22232.0,84.7035,84.7191,84.6957,84.7113,22232.0
2021-04-20 14:50:00,108.68,108.69,108.67,108.68,29253.0,84.7191,84.7268,84.7113,84.7191,29253.0
2021-04-20 14:55:00,108.67,108.67,108.64,108.66,123247.0,84.7113,84.7113,84.6879,84.7035,123247.0
2021-04-20 15:00:00,108.67,108.69,108.67,108.69,76729.0,84.7113,84.7268,84.7113,84.7268,76729.0
2021-04-20 15:05:00,108.69,108.72,108.68,108.72,60313.0,84.7268,84.7502,84.7191,84.7502,60313.0
2021-04-20 15:10:00,108.72,108.72,108.7,108.72,85050.0,84.7502,84.7502,84.7346,84.7502,85050.0
2021-04-20 15:15:00,108.72,108.74,108.65,108.66,339776.0,84.7502,84.7658,84.6957,84.7035,339776.0
2021-04-20 15:20:00,108.66,108.68,108.64,108.66,119154.0,84.7035,84.7191,84.6879,84.7035,119154.0
2021-04-20 15:25:00,108.66,108.66,108.61,108.62,152945.0,84.7035,84.7035,84.6645,84.6723,152945.0
2021-04-20 15:30:00,108.62,108.62,108.6,108.62,328585.0,84.6723,84.6723,84.6567,84.6723,328585.0
2021-04-20 15:35:00,108.62,108.63,108.6,108.61,471084.0,84.6723,84.6801,84.6567,84.6645,471084.0
2021-04-20 15:40:00,108.61,108.67,108.6,108.67,168629.0,84.6645,84.7113,84.6567,84.7113,168629.0
2021-04-20 15:45:00,108.67,108.68,108.65,108.66,104179.0,84.7113,84.7191,84.6957,84.7035,104179.0
2021-04-20 15:50:00,108.66,108.67,108.66,108.67,60680.0,84.7035,84.7113,84.7035,84.7113,60680.0
2021-04-20 15:55:00,108.67,108.68,108.64,108.68,339308.0,84.7113,84.7191,84.6879,84.7191,339308.0
2021-04-21 09:30:00,108.61,108.65,108.6,108.63,140225.0,84.6645,84.6957,84.6567,84.6801,140225.0
2021-04-21 09:35:00,108.64,108.65,108.62,108.64,66082.0,84.6879,84.6957,84.6723,84.6879,66082.0
2021-04-21 09:40:00,108.64,108.71,108.63,108.7,54178.0,84.6879,84.7424,84.6801,84.7346,54178.0
2021-04-21 09:45:00,108.71,108.78,108.7,108.77,31541.0,84.7424,84.797,84.7346,84.7892,31541.0
2021-04-21 09:50:00,108.78,108.79,108.76,108.78,18196.0,84.797,84.8048,84.7814,84.797,18196.0
2021-04-21 09:55:00,108.78,108.79,108.77,108.79,114009.0,84.797,84.8048,84.7892,84.8048,114009.0
2021-04-21 10:00:00,108.8,108.82,108.8,108.81,67172.0,84.8126,84.8282,84.8126,84.8204,67172.0
2021-04-21 10:05:00,108.8,108.8,108.78,108.79,22006.0,84.8126,84.8126,84.797,84.8048,22006.0
2021-04-21 10:10:00,108.79,108.79,108.78,108.78,30482.0,84.8048,84.8048,84.797,84.797,30482.0
2021-04-21 10:15:00,108.78,108.79,108.75,108.78,166970.0,84.797,84.8048,84.7736,84.797,166970.0
2021-04-21 10:20:00,108.77,108.82,108.76,108.81,113018.0,84.7892,84.8282,84.7814,84.8204,113018.0
2021-04-21 10:25:00,108.82,108.84,108.82,108.83,41855.0,84.8282,84.8438,84.8282,84.836,41855.0
2021-04-21 10:30:00,108.83,108.83,108.8,108.81,24433.0,84.836,84.836,84.8126,84.8204,24433.0
2021-04-21 10:35:00,108.82,108.9,108.82,108.85,109463.0,84.8282,84.8905,84.8282,84.8516,109463.0
2021-04-21 10:40:00,108.85,108.87,108.84,108.87,107334.0,84.8516,84.8672,84.8438,84.8672,107334.0
2021-04-21 10:45:00,108.87,108.87,108.84,108.86,139612.0,84.8672,84.8672,84.8438,84.8594,139612.0
2021-04-21 10:50:00,108.85,108.86,108.81,108.82,73065.0,84.8516,84.8594,84.8204,84.8282,73065.0
2021-04-21 10:55:00,108.82,108.83,108.78,108.83,79291.0,84.8282,84.836,84.797,84.836,79291.0
2021-04-21 11:00:00,108.83,108.85,108.81,108.84,41234.0,84.836,84.8516,84.8204,84.8438,41234.0
2021-04-21 11:05:00,108.83,108.85,108.82,108.83,65861.0,84.836,84.8516,84.8282,84.836,65861.0
2021-04-21 11:10:00,108.82,108.84,108.81,108.84,208917.0,84.8282,84.8438,84.8204,84.8438,208917.0
2021-04-21 11:15:00,108.84,108.84,108.82,108.84,55496.0,84.8438,84.8438,84.8282,84.8438,55496.0
2021-04-21 11:20:00,108.84,108.86,108.83,108.84,17808.0,84.8438,84.8594,84.836,84.8438,17808.0
2021-04-21 11:25:00,108.84,108.86,108.84,108.86,9065.0,84.8438,84.8594,84.8438,84.8594,9065.0
2021-04-21 11:30:00,108.86,108.89,108.86,108.89,24149.0,84.8594,84.8828,84.8594,84.8828,24149.0
2021-04-21 11:35:00,108.89,108.89,108.87,108.87,38729.0,84.8828,84.8828,84.8672,84.8672,38729.0
2021-04-21 11:40:00,108.87,108.88,108.86,108.87,69194.0,84.8672,84.875,84.8594,84.8672,69194.0
2021-04-21 11:45:00,108.87,108.87,108.86,108.87,43098.0,84.8672,84.8672,84.8594,84.8672,43098.0
2021-04-21 11:50:00,108.87,108.87,108.86,108.87,35573.0,84.8672,84.8672,84.8594,84.8672,35573.0
2021-04-21 11:55:00,108.87,108.87,108.86,108.87,118230.0,84.8672,84.8672,84.8594,84.8672,118230.0
2021-04-21 12:00:00,108.87,108.87,108.86,108.87,19871.0,84.8672,84.8672,84.8594,84.8672,19871.0
2021-04-21 12:05:00,108.86,108.87,108.85,108.86,67644.0,84.8594,84.8672,84.8516,84.8594,67644.0
2021-04-21 12:10:00,108.86,108.86,108.85,108.85,19467.0,84.8594,84.8594,84.8516,84.8516,19467.0
2021-04-21 12:15:00,108.85,108.85,108.84,108.84,155764.0,84.8516,84.8516,84.8438,84.8438,155764.0
2021-04-21 12:20:00,108.85,108.85,108.84,108.84,30591.0,84.8516,84.8516,84.8438,84.8438,30591.0
2021-04-21 12:25:00,108.84,108.85,108.83,108.84,70879.0,84.8438,84.8516,84.836,84.8438,70879.0
2021-04-21 12:30:00,108.84,108.85,108.83,108.84,200005.0,84.8438,84.8516,84.836,84.8438,200005.0
2021-04-21 12:35:00,108.84,108.85,108.84,108.84,40777.0,84.8438,84.8516,84.8438,84.8438,40777.0
2021-04-21 12:40:00,108.84,108.86,108.84,108.85,173917.0,84.8438,84.8594,84.8438,84.8516,173917.0
2021-04-21 12:45:00,108.85,108.85,108.84,108.84,116287.0,84.8516,84.8516,84.8438,84.8438,116287.0
2021-04-21 12:50:00,108.84,108.85,108.84,108.84,30959.0,84.8438,84.8516,84.8438,84.8438,30959.0
2021-04-21 12:55:00,108.84,108.85,108.84,108.84,6082.0,84.8438,84.8516,84.8438,84.8438,6082.0
2021-04-21 13:00:00,108.84,108.85,108.84,108.85,53811.0,84.8438,84.8516,84.8438,84.8516,53811.0
2021-04-21 13:05:00,108.84,108.86,108.83,108.85,145490.0,84.8438,84.8594,84.836,84.8516,145490.0
2021-04-21 13:10:00,108.85,108.87,108.85,108.87,12283.0,84.8516,84.8672,84.8516,84.8672,12283.0
2021-04-21 13:15:00,108.87,108.87,108.85,108.86,31923.0,84.8672,84.8672,84.8516,84.8594,31923.0
2021-04-21 13:20:00,108.86,108.87,108.86,108.87,3255.0,84.8594,84.8672,84.8594,84.8672,3255.0
2021-04-21 13:25:00,108.87,108.87,108.86,108.87,3071.0,84.8672,84.8672,84.8594,84.8672,3071.0
2021-04-21 13:30:00,108.86,108.87,108.86,108.86,6829.0,84.8594,84.8672,84.8594,84.8594,6829.0
2021-04-21 13:35:00,108.86,108.87,108.85,108.86,29121.0,84.8594,84.8672,84.8516,84.8594,29121.0
2021-04-21 13:40:00,108.86,108.86,108.84,108.84,42275.0,84.8594,84.8594,84.8438,84.8438,42275.0
2021-04-21 13:45:00,108.84,108.85,108.84,108.84,22185.0,84.8438,84.8516,84.8438,84.8438,22185.0
2021-04-21 13:50:00,108.84,108.85,108.84,108.84,18266.0,84.8438,84.8516,84.8438,84.8438,18266.0
2021-04-21 13:55:00,108.84,108.86,108.84,108.85,39759.0,84.8438,84.8594,84.8438,84.8516,39759.0
2021-04-21 14:00:00,108.86,108.9,108.85,108.89,65269.0,84.8594,84.8905,84.8516,84.8828,65269.0
2021-04-21 14:05:00,108.89,108.91,108.88,108.89,45718.0,84.8828,84.8983,84.875,84.8828,45718.0
2021-04-21 14:10:00,108.89,108.89,108.88,108.89,36878.0,84.8828,84.8828,84.875,84.8828,36878.0
2021-04-21 14:15:00,108.89,108.89,108.88,108.89,32528.0,84.8828,84.8828,84.875,84.8828,32528.0
2021-04-21 14:20:00,108.88,108.89,108.87,108.87,109525.0,84.875,84.8828,84.8672,84.8672,109525.0
2021-04-21 14:25:00,108.87,108.88,108.86,108.88,122627.0,84.8672,84.875,84.8594,84.875,122627.0
2021-04-21 14:30:00,108.88,108.88,108.87,108.88,19658.0,84.875,84.875,84.8672,84.875,19658.0
2021-04-21 14:35:00,108.88,108.89,108.87,108.88,88836.0,84.875,84.8828,84.8672,84.875,88836.0
2021-04-21 14:40:00,108.88,108.89,108.86,108.86,116322.0,84.875,84.8828,84.8594,84.8594,116322.0
2021-04-21 14:45:00,108.87,108.87,108.86,108.86,35907.0,84.8672,84.8672,84.8594,84.8594,35907.0
2021-04-21 14:50:00,108.87,108.87,108.86,108.86,5729.0,84.8672,84.8672,84.8594,84.8594,5729.0
2021-04-21 14:55:00,108.86,108.87,108.86,108.86,13152.0,84.8594,84.8672,84.8594,84.8594,13152.0
2021-04-21 15:00:00,108.86,108.86,108.85,108.85,64543.0,84.8594,84.8594,84.8516,84.8516,64543.0
2021-04-21 15:05:00,108.85,108.86,108.84,108.84,50826.0,84.8516,84.8594,84.8438,84.8438,50826.0
2021-04-21 15:10:00,108.84,108.87,108.84,108.86,84183.0,84.8438,84.8672,84.8438,84.8594,84183.0
2021-04-21 15:15:00,108.87,108.87,108.86,108.87,71695.0,84.8672,84.8672,84.8594,84.8672,71695.0
2021-04-21 15:20:00,108.88,108.88,108.85,108.85,58467.0,84.875,84.875,84.8516,84.8516,58467.0
2021-04-21 15:25:00,108.86,108.86,108.85,108.85,40813.0,84.8594,84.8594,84.8516,84.8516,40813.0
2021-04-21 15:30:00,108.85,108.88,108.84,108.88,109788.0,84.8516,84.875,84.8438,84.875,109788.0
2021-04-21 15:35:00,108.89,108.9,108.88,108.9,73586.0,84.8828,84.8905,84.875,84.8905,73586.0
2021-04-21 15:40:00,108.9,108.9,108.89,108.89,72496.0,84.8905,84.8905,84.8828,84.8828,72496.0
2021-04-21 15:45:00,108.9,108.94,108.89,108.93,245575.0,84.8905,84.9217,84.8828,84.9139,245575.0
2021-04-21 15:50:00,108.94,108.95,108.92,108.94,287432.0,84.9217,84.9295,84.9061,84.9217,287432.0
2021-04-21 15:55:00,108.93,108.97,108.92,108.96,267845.0,84.9139,84.9451,84.9061,84.9373,267845.0
2021-04-22 09:30:00,108.98,109.02,108.98,109.01,73099.0,84.9529,84.9841,84.9529,84.9763,73099.0
2021-04-22 09:35:00,109.01,109.01,108.96,108.97,135973.0,84.9763,84.9763,84.9373,84.9451,135973.0
2021-04-22 09:40:00,108.97,108.98,108.92,108.95,155920.0,84.9451,84.9529,84.9061,84.9295,155920.0
2021-04-22 09:45:00,108.95,108.96,108.92,108.94,40935.0,84.9295,84.9373,84.9061,84.9217,40935.0
2021-04-22 09:50:00,108.94,108.95,108.91,108.94,64813.0,84.9217,84.9295,84.8983,84.9217,64813.0
2021-04-22 09:55:00,108.94,108.95,108.93,108.95,28647.0,84.9217,84.9295,84.9139,84.9295,28647.0
2021-04-22 10:00:00,108.94,108.94,108.9,108.91,41475.0,84.9217,84.9217,84.8905,84.8983,41475.0
2021-04-22 10:05:00,108.91,108.95,108.91,108.95,32984.0,84.8983,84.9295,84.8983,84.9295,32984.0
2021-04-22 10:10:00,108.95,108.96,108.94,108.95,25390.0,84.9295,84.9373,84.9217,84.9295,25390.0
2021-04-22 10:15:00,108.95,109.0,108.92,108.99,87430.0,84.9295,84.9685,84.9061,84.9607,87430.0
2021-04-22 10:20:00,108.99,108.99,108.97,108.98,34709.0,84.9607,84.9607,84.9451,84.9529,34709.0
2021-04-22 10:25:00,108.99,109.0,108.98,108.98,21466.0,84.9607,84.9685,84.9529,84.9529,21466.0
2021-04-22 10:30:00,108.98,109.01,108.96,109.01,81661.0,84.9529,84.9763,84.9373,84.9763,81661.0
2021-04-22 10:35:00,109.01,109.01,108.99,109.01,36809.0,84.9763,84.9763,84.9607,84.9763,36809.0
2021-04-22 10:40:00,109.01,109.01,108.99,109.0,33490.0,84.9763,84.9763,84.9607,84.9685,33490.0
2021-04-22 10:45:00,109.0,109.02,108.99,109.02,108971.0,84.9685,84.9841,84.9607,84.9841,108971.0
2021-04-22 10:50:00,109.02,109.03,109.01,109.03,73807.0,84.9841,84.9919,84.9763,84.9919,73807.0
2021-04-22 10:55:00,109.03,109.03,109.0,109.0,36281.0,84.9919,84.9919,84.9685,84.9685,36281.0
2021-04-22 11:00:00,109.01,109.01,108.97,108.98,84188.0,84.9763,84.9763,84.9451,84.9529,84188.0
2021-04-22 11:05:00,108.98,109.02,108.98,109.02,34259.0,84.9529,84.9841,84.9529,84.9841,34259.0
2021-04-22 11:10:00,109.01,109.02,109.0,109.01,19816.0,84.9763,84.9841,84.9685,84.9763,19816.0
2021-04-22 11:15:00,109.02,109.02,108.99,109.0,40426.0,84.9841,84.9841,84.9607,84.9685,40426.0
2021-04-22 11:20:00,109.0,109.01,108.99,108.99,9238.0,84.9685,84.9763,84.9607,84.9607,9238.0
2021-04-22 11:25:00,109.0,109.01,108.98,108.98,78924.0,84.9685,84.9763,84.9529,84.9529,78924.0
2021-04-22 11:30:00,108.98,109.01,108.98,109.0,29345.0,84.9529,84.9763,84.9529,84.9685,29345.0
2021-04-22 11:35:00,109.0,109.01,108.99,108.99,7483.0,84.9685,84.9763,84.9607,84.9607,7483.0
2021-04-22 11:40:00,108.99,109.0,108.98,109.0,21171.0,84.9607,84.9685,84.9529,84.9685,21171.0
2021-04-22 11:45:00,109.0,109.0,108.98,108.98,35696.0,84.9685,84.9685,84.9529,84.9529,35696.0
2021-04-22 11:50:00,108.98,108.99,108.98,108.99,84342.0,84.9529,84.9607,84.9529,84.9607,84342.0
2021-04-22 11:55:00,108.99,108.99,108.98,108.99,72919.0,84.9607,84.9607,84.9529,84.9607,72919.0
2021-04-22 12:00:00,108.98,108.99,108.98,108.98,14404.0,84.9529,84.9607,84.9529,84.9529,14404.0
2021-04-22 12:05:00,108.98,108.99,108.97,108.97,12533.0,84.9529,84.9607,84.9451,84.9451,12533.0
2021-04-22 12:10:00,108.98,108.98,108.96,108.98,30640.0,84.9529,84.9529,84.9373,84.9529,30640.0
2021-04-22 12:15:00,108.98,108.99,108.97,108.98,39748.0,84.9529,84.9607,84.9451,84.9529,39748.0
2021-04-22 12:20:00,108.98,109.0,108.97,108.99,97476.0,84.9529,84.9685,84.9451,84.9607,97476.0
2021-04-22 12:25:00,108.99,108.99,108.96,108.98,140296.0,84.9607,84.9607,84.9373,84.9529,140296.0
2021-04-22 12:30:00,108.98,109.0,108.97,109.0,84738.0,84.9529,84.9685,84.9451,84.9685,84738.0
2021-04-22 12:35:00,109.0,109.01,108.99,109.0,67801.0,84.9685,84.9763,84.9607,84.9685,67801.0
2021-04-22 12:40:00,109.0,109.0,108.99,109.0,27082.0,84.9685,84.9685,84.9607,84.9685,27082.0
2021-04-22 12:45:00,109.0,109.0,108.99,109.0,15310.0,84.9685,84.9685,84.9607,84.9685,15310.0
2021-04-22 12:50:00,109.0,109.0,108.99,109.0,20365.0,84.9685,84.9685,84.9607,84.9685,20365.0
2021-04-22 12:55:00,109.0,109.02,108.99,109.02,41535.0,84.9685,84.9841,84.9607,84.9841,41535.0
2021-04-22 13:00:00,109.02,109.02,109.0,109.01,43227.0,84.9841,84.9841,84.9685,84.9763,43227.0
2021-04-22 13:05:00,109.0,109.01,108.89,108.93,165854.0,84.9685,84.9763,84.8828,84.9139,165854.0
2021-04-22 13:10:00,108.93,108.95,108.88,108.95,377586.0,84.9139,84.9295,84.875,84.9295,377586.0
2021-04-22 13:15:00,108.94,108.95,108.86,108.86,159807.0,84.9217,84.9295,84.8594,84.8594,159807.0
2021-04-22 13:20:00,108.86,108.95,108.86,108.94,232148.0,84.8594,84.9295,84.8594,84.9217,232148.0
2021-04-22 13:25:00,108.95,108.97,108.92,108.96,142443.0,84.9295,84.9451,84.9061,84.9373,142443.0
2021-04-22 13:30:00,108.95,108.97,108.93,108.97,45011.0,84.9295,84.9451,84.9139,84.9451,45011.0
2021-04-22 13:35:00,108.98,108.98,108.92,108.94,28603.0,84.9529,84.9529,84.9061,84.9217,28603.0
2021-04-22 13:40:00,108.93,108.93,108.86,108.86,49171.0,84.9139,84.9139,84.8594,84.8594,49171.0
2021-04-22 13:45:00,108.86,108.88,108.82,108.84,72480.0,84.8594,84.875,84.8282,84.8438,72480.0
2021-04-22 13:50:00,108.84,108.84,108.8,108.8,62079.0,84.8438,84.8438,84.8126,84.8126,62079.0
2021-04-22 13:55:00,108.79,108.85,108.78,108.82,49427.0,84.8048,84.8516,84.797,84.8282,49427.0
2021-04-22 14:00:00,108.81,108.81,108.77,108.79,39673.0,84.8204,84.8204,84.7892,84.8048,39673.0
2021-04-22 14:05:00,108.78,108.86,108.77,108.86,123759.0,84.797,84.8594,84.7892,84.8594,123759.0
2021-04-22 14:10:00,108.86,108.91,108.84,108.91,64603.0,84.8594,84.8983,84.8438,84.8983,64603.0
2021-04-22 14:15:00,108.91,108.93,108.89,108.93,79608.0,84.8983,84.9139,84.8828,84.9139,79608.0
2021-04-22 14:20:00,108.93,108.95,108.9,108.95,48190.0,84.9139,84.9295,84.8905,84.9295,48190.0
2021-04-22 14:25:00,108.95,108.95,108.93,108.94,127986.0,84.9295,84.9295,84.9139,84.9217,127986.0
2021-04-22 14:30:00,108.94,108.94,108.91,108.91,67041.0,84.9217,84.9217,84.8983,84.8983,67041.0
2021-04-22 14:35:00,108.92,108.93,108.91,108.93,80259.0,84.9061,84.9139,84.8983,84.9139,80259.0
2021-04-22 14:40:00,108.92,108.96,108.91,108.96,15518.0,84.9061,84.9373,84.8983,84.9373,15518.0
2021-04-22 14:45:00,108.95,108.96,108.92,108.94,15122.0,84.9295,84.9373,84.9061,84.9217,15122.0
2021-04-22 14:50:00,108.94,108.94,108.92,108.94,9676.0,84.9217,84.9217,84.9061,84.9217,9676.0
2021-04-22 14:55:00,108.93,108.95,108.92,108.93,7706.0,84.9139,84.9295,84.9061,84.9139,7706.0
2021-04-22 15:00:00,108.93,108.95,108.92,108.93,13972.0,84.9139,84.9295,84.9061,84.9139,13972.0
2021-04-22 15:05:00,108.93,108.93,108.88,108.89,29241.0,84.9139,84.9139,84.875,84.8828,29241.0
2021-04-22 15:10:00,108.89,108.91,108.88,108.89,14995.0,84.8828,84.8983,84.875,84.8828,14995.0
2021-04-22 15:15:00,108.9,108.9,108.87,108.87,75060.0,84.8905,84.8905,84.8672,84.8672,75060.0
2021-04-22 15:20:00,108.87,108.88,108.86,108.86,50279.0,84.8672,84.875,84.8594,84.8594,50279.0
2021-04-22 15:25:00,108.86,108.87,108.84,108.87,36727.0,84.8594,84.8672,84.8438,84.8672,36727.0
2021-04-22 15:30:00,108.87,108.91,108.87,108.9,85625.0,84.8672,84.8983,84.8672,84.8905,85625.0
2021-04-22 15:35:00,108.9,108.9,108.89,108.9,55073.0,84.8905,84.8905,84.8828,84.8905,55073.0
2021-04-22 15:40:00,108.9,108.9,108.86,108.87,101722.0,84.8905,84.8905,84.8594,84.8672,101722.0
2021-04-22 15:45:00,108.86,108.9,108.84,108.85,93211.0,84.8594,84.8905,84.8438,84.8516,93211.0
2021-04-22 15:50:00,108.84,108.86,108.84,108.85,82412.0,84.8438,84.8594,84.8438,84.8516,82412.0
2021-04-22 15:55:00,108.85,108.87,108.83,108.84,177433.0,84.8516,84.8672,84.836,84.8438,177433.0
2021-04-23 09:30:00,108.91,108.92,108.84,108.91,62393.0,84.8983,84.9061,84.8438,84.8983,62393.0
2021-04-23 09:35:00,108.92,108.93,108.89,108.9,25070.0,84.9061,84.9139,84.8828,84.8905,25070.0
2021-04-23 09:40:00,108.9,108.91,108.9,108.91,13351.0,84.8905,84.8983,84.8905,84.8983,13351.0
2021-04-23 09:45:00,108.91,108.93,108.89,108.93,43770.0,84.8983,84.9139,84.8828,84.9139,43770.0
2021-04-23 09:50:00,108.94,109.0,108.93,108.99,78633.0,84.9217,84.9685,84.9139,84.9607,78633.0
2021-04-23 09:55:00,108.98,108.99,108.98,108.99,5778.0,84.9529,84.9607,84.9529,84.9607,5778.0
2021-04-23 10:00:00,108.99,109.0,108.98,109.0,91853.0,84.9607,84.9685,84.9529,84.9685,91853.0
2021-04-23 10:05:00,109.0,109.0,108.98,108.99,28754.0,84.9685,84.9685,84.9529,84.9607,28754.0
2021-04-23 10:10:00,108.99,109.0,108.98,108.99,17628.0,84.9607,84.9685,84.9529,84.9607,17628.0
2021-04-23 10:15:00,109.0,109.0,108.98,108.99,28295.0,84.9685,84.9685,84.9529,84.9607,28295.0
2021-04-23 10:20:00,108.98,109.01,108.98,109.01,113260.0,84.9529,84.9763,84.9529,84.9763,113260.0
2021-04-23 10:25:00,109.01,109.02,109.0,109.01,509941.0,84.9763,84.9841,84.9685,84.9763,509941.0
2021-04-23 10:30:00,109.0,109.04,108.99,109.04,131924.0,84.9685,84.9997,84.9607,84.9997,131924.0
2021-04-23 10:35:00,109.04,109.05,109.03,109.04,21836.0,84.9997,85.0075,84.9919,84.9997,21836.0
2021-04-23 10:40:00,109.04,109.05,109.03,109.05,28795.0,84.9997,85.0075,84.9919,85.0075,28795.0
2021-04-23 10:45:00,109.05,109.07,109.04,109.07,20250.0,85.0075,85.0231,84.9997,85.0231,20250.0
2021-04-23 10:50:00,109.06,109.07,109.05,109.07,20201.0,85.0153,85.0231,85.0075,85.0231,20201.0
2021-04-23 10:55:00,109.07,109.1,109.06,109.09,61934.0,85.0231,85.0465,85.0153,85.0387,61934.0
2021-04-23 11:00:00,109.09,109.1,109.08,109.09,40988.0,85.0387,85.0465,85.0309,85.0387,40988.0
2021-04-23 11:05:00,109.1,109.11,109.09,109.09,104297.0,85.0465,85.0543,85.0387,85.0387,104297.0
2021-04-23 11:10:00,109.09,109.11,109.09,109.11,23512.0,85.0387,85.0543,85.0387,85.0543,23512.0
2021-04-23 11:15:00,109.11,109.15,109.1,109.15,44659.0,85.0543,85.0854,85.0465,85.0854,44659.0
2021-04-23 11:20:00,109.14,109.17,109.13,109.15,416301.0,85.0776,85.101,85.0698,85.0854,416301.0
2021-04-23 11:25:00,109.14,109.15,109.12,109.12,28708.0,85.0776,85.0854,85.062,85.062,28708.0
2021-04-23 11:30:00,109.13,109.13,109.1,109.11,91578.0,85.0698,85.0698,85.0465,85.0543,91578.0
2021-04-23 11:35:00,109.11,109.11,109.07,109.09,226588.0,85.0543,85.0543,85.0231,85.0387,226588.0
2021-04-23 11:40:00,109.09,109.09,109.08,109.09,65412.0,85.0387,85.0387,85.0309,85.0387,65412.0
2021-04-23 11:45:00,109.09,109.13,109.08,109.13,1663585.0,85.0387,85.0698,85.0309,85.0698,1663585.0
2021-04-23 11:50:00,109.13,109.14,109.12,109.13,56535.0,85.0698,85.0776,85.062,85.0698,56535.0
2021-04-23 11:55:00,109.13,109.14,109.12,109.13,78595.0,85.0698,85.0776,85.062,85.0698,78595.0
2021-04-23 12:00:00,109.13,109.13,109.12,109.13,19473.0,85.0698,85.0698,85.062,85.0698,19473.0
2021-04-23 12:05:00,109.13,109.17,109.12,109.16,64420.0,85.0698,85.101,85.062,85.0932,64420.0
2021-04-23 12:10:00,109.16,109.16,109.14,109.14,16321.0,85.0932,85.0932,85.0776,85.0776,16321.0
2021-04-23 12:15:00,109.14,109.15,109.14,109.15,6302.0,85.0776,85.0854,85.0776,85.0854,6302.0
2021-04-23 12:20:00,109.15,109.15,109.13,109.14,18417.0,85.0854,85.0854,85.0698,85.0776,18417.0
2021-04-23 12:25:00,109.13,109.14,109.12,109.13,14304.0,85.0698,85.0776,85.062,85.0698,14304.0
2021-04-23 12:30:00,109.13,109.13,109.12,109.13,5293.0,85.0698,85.0698,85.062,85.0698,5293.0
2021-04-23 12:35:00,109.13,109.14,109.12,109.14,17774.0,85.0698,85.0776,85.062,85.0776,17774.0
2021-04-23 12:40:00,109.14,109.14,109.13,109.14,1894.0,85.0776,85.0776,85.0698,85.0776,1894.0
2021-04-23 12:45:00,109.14,109.16,109.13,109.16,49386.0,85.0776,85.0932,85.0698,85.0932,49386.0
2021-04-23 12:50:00,109.15,109.16,109.15,109.15,5849.0,85.0854,85.0932,85.0854,85.0854,5849.0
2021-04-23 12:55:00,109.16,109.17,109.15,109.17,20435.0,85.0932,85.101,85.0854,85.101,20435.0
2021-04-23 13:00:00,109.17,109.17,109.14,109.15,69606.0,85.101,85.101,85.0776,85.0854,69606.0
2021-04-23 13:05:00,109.15,109.16,109.13,109.14,83945.0,85.0854,85.0932,85.0698,85.0776,83945.0
2021-04-23 13:10:00,109.14,109.14,109.11,109.12,36564.0,85.0776,85.0776,85.0543,85.062,36564.0
2021-04-23 13:15:00,109.11,109.12,109.1,109.11,26956.0,85.0543,85.062,85.0465,85.0543,26956.0
2021-04-23 13:20:00,109.11,109.11,109.1,109.11,98318.0,85.0543,85.0543,85.0465,85.0543,98318.0
2021-04-23 13:25:00,109.1,109.11,109.1,109.11,91842.0,85.0465,85.0543,85.0465,85.0543,91842.0
2021-04-23 13:30:00,109.1,109.12,109.1,109.11,42942.0,85.0465,85.062,85.0465,85.0543,42942.0
2021-04-23 13:35:00,109.12,109.12,109.11,109.11,4026.0,85.062,85.062,85.0543,85.0543,4026.0
2021-04-23 13:40:00,109.12,109.13,109.11,109.12,68300.0,85.062,85.0698,85.0543,85.062,68300.0
2021-04-23 13:45:00,109.12,109.12,109.11,109.12,21772.0,85.062,85.062,85.0543,85.062,21772.0
2021-04-23 13:50:00,109.12,109.12,109.11,109.12,6296.0,85.062,85.062,85.0543,85.062,6296.0
2021-04-23 13:55:00,109.12,109.12,109.11,109.12,7430.0,85.062,85.062,85.0543,85.062,7430.0
2021-04-23 14:00:00,109.12,109.12,109.11,109.12,26125.0,85.062,85.062,85.0543,85.062,26125.0
2021-04-23 14:05:00,109.12,109.12,109.11,109.12,35979.0,85.062,85.062,85.0543,85.062,35979.0
2021-04-23 14:10:00,109.12,109.12,109.11,109.12,18586.0,85.062,85.062,85.0543,85.062,18586.0
2021-04-23 14:15:00,109.12,109.12,109.09,109.1,36606.0,85.062,85.062,85.0387,85.0465,36606.0
2021-04-23 14:20:00,109.09,109.1,109.09,109.1,4213.0,85.0387,85.0465,85.0387,85.0465,4213.0
2021-04-23 14:25:00,109.1,109.1,109.08,109.09,50023.0,85.0465,85.0465,85.0309,85.0387,50023.0
2021-04-23 14:30:00,109.08,109.09,109.08,109.09,21857.0,85.0309,85.0387,85.0309,85.0387,21857.0
2021-04-23 14:35:00,109.09,109.09,109.08,109.09,8543.0,85.0387,85.0387,85.0309,85.0387,8543.0
2021-04-23 14:40:00,109.09,109.09,109.08,109.09,10080.0,85.0387,85.0387,85.0309,85.0387,10080.0
2021-04-23 14:45:00,109.08,109.09,109.08,109.08,13334.0,85.0309,85.0387,85.0309,85.0309,13334.0
2021-04-23 14:50:00,109.09,109.1,109.08,109.1,115150.0,85.0387,85.0465,85.0309,85.0465,115150.0
2021-04-23 14:55:00,109.11,109.11,109.09,109.09,26537.0,85.0543,85.0543,85.0387,85.0387,26537.0
2021-04-23 15:00:00,109.1,109.1,109.09,109.09,11666.0,85.0465,85.0465,85.0387,85.0387,11666.0
2021-04-23 15:05:00,109.1,109.1,109.09,109.09,8583.0,85.0465,85.0465,85.0387,85.0387,8583.0
2021-04-23 15:10:00,109.09,109.11,109.09,109.11,36018.0,85.0387,85.0543,85.0387,85.0543,36018.0
2021-04-23 15:15:00,109.11,109.11,109.1,109.1,10720.0,85.0543,85.0543,85.0465,85.0465,10720.0
2021-04-23 15:20:00,109.11,109.11,109.09,109.09,52173.0,85.0543,85.0543,85.0387,85.0387,52173.0
2021-04-23 15:25:00,109.1,109.11,109.09,109.1,17326.0,85.0465,85.0543,85.0387,85.0465,17326.0
2021-04-23 15:30:00,109.11,109.12,109.1,109.11,88184.0,85.0543,85.062,85.0465,85.0543,88184.0
2021-04-23 15:35:00,109.11,109.12,109.1,109.1,32530.0,85.0543,85.062,85.0465,85.0465,32530.0
2021-04-23 15:40:00,109.11,109.11,109.08,109.09,293681.0,85.0543,85.0543,85.0309,85.0387,293681.0
2021-04-23 15:45:00,109.08,109.09,109.07,109.08,115700.0,85.0309,85.0387,85.0231,85.0309,115700.0
2021-04-23 15:50:00,109.08,109.1,109.07,109.1,225991.0,85.0309,85.0465,85.0231,85.0465,225991.0
2021-04-23 15:55:00,109.09,109.12,109.09,109.12,370491.0,85.0387,85.062,85.0387,85.062,370491.0
2021-04-26 09:30:00,109.14,109.2,109.14,109.18,60120.0,85.0776,85.1244,85.0776,85.1088,60120.0
2021-04-26 09:35:00,109.19,109.21,109.18,109.2,50419.0,85.1166,85.1322,85.1088,85.1244,50419.0
2021-04-26 09:40:00,109.19,109.21,109.19,109.21,28196.0,85.1166,85.1322,85.1166,85.1322,28196.0
2021-04-26 09:45:00,109.21,109.21,109.18,109.19,37646.0,85.1322,85.1322,85.1088,85.1166,37646.0
2021-04-26 09:50:00,109.19,109.19,109.14,109.16,49286.0,85.1166,85.1166,85.0776,85.0932,49286.0
2021-04-26 09:55:00,109.17,109.2,109.17,109.2,44780.0,85.101,85.1244,85.101,85.1244,44780.0
2021-04-26 10:00:00,109.19,109.21,109.18,109.21,47972.0,85.1166,85.1322,85.1088,85.1322,47972.0
2021-04-26 10:05:00,109.21,109.21,109.2,109.21,23169.0,85.1322,85.1322,85.1244,85.1322,23169.0
2021-04-26 10:10:00,109.21,109.22,109.2,109.22,32709.0,85.1322,85.14,85.1244,85.14,32709.0
2021-04-26 10:15:00,109.22,109.23,109.19,109.23,88540.0,85.14,85.1478,85.1166,85.1478,88540.0
2021-04-26 10:20:00,109.23,109.24,109.22,109.23,36225.0,85.1478,85.1556,85.14,85.1478,36225.0
2021-04-26 10:25:00,109.23,109.24,109.2,109.2,42408.0,85.1478,85.1556,85.1244,85.1244,42408.0
2021-04-26 10:30:00,109.21,109.21,109.18,109.19,48737.0,85.1322,85.1322,85.1088,85.1166,48737.0
2021-04-26 10:35:00,109.19,109.2,109.19,109.2,4053.0,85.1166,85.1244,85.1166,85.1244,4053.0
2021-04-26 10:40:00,109.19,109.2,109.19,109.2,2813.0,85.1166,85.1244,85.1166,85.1244,2813.0
2021-04-26 10:45:00,109.2,109.2,109.16,109.19,58807.0,85.1244,85.1244,85.0932,85.1166,58807.0
2021-04-26 10:50:00,109.18,109.2,109.18,109.2,52881.0,85.1088,85.1244,85.1088,85.1244,52881.0
2021-04-26 10:55:00,109.2,109.23,109.19,109.22,50775.0,85.1244,85.1478,85.1166,85.14,50775.0
2021-04-26 11:00:00,109.23,109.24,109.22,109.23,41296.0,85.1478,85.1556,85.14,85.1478,41296.0
2021-04-26 11:05:00,109.23,109.23,109.22,109.23,3107.0,85.1478,85.1478,85.14,85.1478,3107.0
2021-04-26 11:10:00,109.23,109.23,109.22,109.23,2413.0,85.1478,85.1478,85.14,85.1478,2413.0
2021-04-26 11:15:00,109.22,109.23,109.21,109.22,33091.0,85.14,85.1478,85.1322,85.14,33091.0
2021-04-26 11:20:00,109.22,109.23,109.21,109.23,27872.0,85.14,85.1478,85.1322,85.1478,27872.0
2021-04-26 11:25:00,109.23,109.23,109.21,109.22,6751.0,85.1478,85.1478,85.1322,85.14,6751.0
2021-04-26 11:30:00,109.22,109.22,109.2,109.2,10089.0,85.14,85.14,85.1244,85.1244,10089.0
2021-04-26 11:35:00,109.2,109.21,109.19,109.2,6422.0,85.1244,85.1322,85.1166,85.1244,6422.0
2021-04-26 11:40:00,109.2,109.2,109.19,109.19,2465.0,85.1244,85.1244,85.1166,85.1166,2465.0
2021-04-26 11:45:00,109.19,109.2,109.17,109.18,56199.0,85.1166,85.1244,85.101,85.1088,56199.0
2021-04-26 11:50:00,109.17,109.18,109.17,109.18,14611.0,85.101,85.1088,85.101,85.1088,14611.0
2021-04-26 11:55:00,109.18,109.18,109.16,109.16,26167.0,85.1088,85.1088,85.0932,85.0932,26167.0
2021-04-26 12:00:00,109.17,109.17,109.14,109.15,145974.0,85.101,85.101,85.0776,85.0854,145974.0
2021-04-26 12:05:00,109.15,109.15,109.13,109.13,17011.0,85.0854,85.0854,85.0698,85.0698,17011.0
2021-04-26 12:10:00,109.14,109.15,109.13,109.14,107376.0,85.0776,85.0854,85.0698,85.0776,107376.0
2021-04-26 12:15:00,109.14,109.15,109.14,109.15,49181.0,85.0776,85.0854,85.0776,85.0854,49181.0
2021-04-26 12:20:00,109.15,109.15,109.14,109.14,17899.0,85.0854,85.0854,85.0776,85.0776,17899.0
2021-04-26 12:25:00,109.14,109.14,109.12,109.12,47677.0,85.0776,85.0776,85.062,85.062,47677.0
2021-04-26 12:30:00,109.13,109.13,109.12,109.12,6346.0,85.0698,85.0698,85.062,85.062,6346.0
2021-04-26 12:35:00,109.13,109.13,109.12,109.13,23751.0,85.0698,85.0698,85.062,85.0698,23751.0
2021-04-26 12:40:00,109.13,109.13,109.12,109.12,87180.0,85.0698,85.0698,85.062,85.062,87180.0
2021-04-26 12:45:00,109.13,109.13,109.12,109.12,93794.0,85.0698,85.0698,85.062,85.062,93794.0
2021-04-26 12:50:00,109.13,109.13,109.12,109.13,44673.0,85.0698,85.0698,85.062,85.0698,44673.0
2021-04-26 12:55:00,109.13,109.13,109.11,109.12,62460.0,85.0698,85.0698,85.0543,85.062,62460.0
2021-04-26 13:00:00,109.12,109.14,109.11,109.14,13591.0,85.062,85.0776,85.0543,85.0776,13591.0
2021-04-26 13:05:00,109.13,109.14,109.13,109.14,50644.0,85.0698,85.0776,85.0698,85.0776,50644.0
2021-04-26 13:10:00,109.13,109.14,109.13,109.13,74628.0,85.0698,85.0776,85.0698,85.0698,74628.0
2021-04-26 13:15:00,109.13,109.14,109.12,109.13,54331.0,85.0698,85.0776,85.062,85.0698,54331.0
2021-04-26 13:20:00,109.12,109.13,109.12,109.13,25889.0,85.062,85.0698,85.062,85.0698,25889.0
2021-04-26 13:25:00,109.12,109.13,109.12,109.12,49900.0,85.062,85.0698,85.062,85.062,49900.0
2021-04-26 13:30:00,109.13,109.13,109.11,109.12,46220.0,85.0698,85.0698,85.0543,85.062,46220.0
2021-04-26 13:35:00,109.12,109.12,109.11,109.11,2350.0,85.062,85.062,85.0543,85.0543,2350.0
2021-04-26 13:40:00,109.12,109.12,109.11,109.11,4200.0,85.062,85.062,85.0543,85.0543,4200.0
2021-04-26 13:45:00,109.12,109.12,109.11,109.11,4081.0,85.062,85.062,85.0543,85.0543,4081.0
2021-04-26 13:50:00,109.12,109.12,109.11,109.11,72718.0,85.062,85.062,85.0543,85.0543,72718.0
2021-04-26 13:55:00,109.11,109.12,109.11,109.12,13610.0,85.0543,85.062,85.0543,85.062,13610.0
2021-04-26 14:00:00,109.12,109.14,109.12,109.12,33034.0,85.062,85.0776,85.062,85.062,33034.0
2021-04-26 14:05:00,109.13,109.13,109.12,109.13,7533.0,85.0698,85.0698,85.062,85.0698,7533.0
2021-04-26 14:10:00,109.12,109.13,109.12,109.12,11194.0,85.062,85.0698,85.062,85.062,11194.0
2021-04-26 14:15:00,109.12,109.12,109.11,109.12,6258.0,85.062,85.062,85.0543,85.062,6258.0
2021-04-26 14:20:00,109.12,109.12,109.11,109.11,1217.0,85.062,85.062,85.0543,85.0543,1217.0
2021-04-26 14:25:00,109.12,109.12,109.11,109.12,1542.0,85.062,85.062,85.0543,85.062,1542.0
2021-04-26 14:30:00,109.12,109.13,109.12,109.13,11795.0,85.062,85.0698,85.062,85.0698,11795.0
2021-04-26 14:35:00,109.12,109.13,109.11,109.12,3694.0,85.062,85.0698,85.0543,85.062,3694.0
2021-04-26 14:40:00,109.12,109.12,109.11,109.12,1392.0,85.062,85.062,85.0543,85.062,1392.0
2021-04-26 14:45:00,109.12,109.12,109.11,109.12,2431.0,85.062,85.062,85.0543,85.062,2431.0
2021-04-26 14:50:00,109.12,109.12,109.11,109.11,4260.0,85.062,85.062,85.0543,85.0543,4260.0
2021-04-26 14:55:00,109.12,109.12,109.11,109.11,5110.0,85.062,85.062,85.0543,85.0543,5110.0
2021-04-26 15:00:00,109.11,109.12,109.11,109.11,7751.0,85.0543,85.062,85.0543,85.0543,7751.0
2021-04-26 15:05:00,109.11,109.12,109.11,109.11,6721.0,85.0543,85.062,85.0543,85.0543,6721.0
2021-04-26 15:10:00,109.12,109.12,109.11,109.11,8789.0,85.062,85.062,85.0543,85.0543,8789.0
2021-04-26 15:15:00,109.11,109.12,109.1,109.11,29841.0,85.0543,85.062,85.0465,85.0543,29841.0
2021-04-26 15:20:00,109.11,109.11,109.1,109.11,9434.0,85.0543,85.0543,85.0465,85.0543,9434.0
2021-04-26 15:25:00,109.11,109.11,109.07,109.07,120338.0,85.0543,85.0543,85.0231,85.0231,120338.0
2021-04-26 15:30:00,109.06,109.07,109.04,109.06,158835.0,85.0153,85.0231,84.9997,85.0153,158835.0
2021-04-26 15:35:00,109.07,109.09,109.07,109.08,89257.0,85.0231,85.0387,85.0231,85.0309,89257.0
2021-04-26 15:40:00,109.08,109.09,109.06,109.07,428270.0,85.0309,85.0387,85.0153,85.0231,428270.0
2021-04-26 15:45:00,109.07,109.07,109.04,109.04,191784.0,85.0231,85.0231,84.9997,84.9997,191784.0
2021-04-26 15:50:00,109.05,109.05,109.03,109.04,287970.0,85.0075,85.0075,84.9919,84.9997,287970.0
2021-04-26 15:55:00,109.04,109.04,109.0,109.02,439159.0,84.9997,84.9997,84.9685,84.9841,439159.0
2021-04-27 09:30:00,109.07,109.08,109.05,109.07,88250.0,85.0231,85.0309,85.0075,85.0231,88250.0
2021-04-27 09:35:00,109.07,109.09,109.02,109.02,427787.0,85.0231,85.0387,84.9841,84.9841,427787.0
2021-04-27 09:40:00,109.03,109.04,109.01,109.04,36958.0,84.9919,84.9997,84.9763,84.9997,36958.0
2021-04-27 09:45:00,109.04,109.05,109.01,109.04,49384.0,84.9997,85.0075,84.9763,84.9997,49384.0
2021-04-27 09:50:00,109.03,109.05,109.02,109.05,86419.0,84.9919,85.0075,84.9841,85.0075,86419.0
2021-04-27 09:55:00,109.05,109.07,109.03,109.07,94171.0,85.0075,85.0231,84.9919,85.0231,94171.0
2021-04-27 10:00:00,109.07,109.07,109.04,109.05,97200.0,85.0231,85.0231,84.9997,85.0075,97200.0
2021-04-27 10:05:00,109.05,109.06,109.05,109.06,39653.0,85.0075,85.0153,85.0075,85.0153,39653.0
2021-04-27 10:10:00,109.06,109.06,109.03,109.06,149399.0,85.0153,85.0153,84.9919,85.0153,149399.0
2021-04-27 10:15:00,109.06,109.06,109.02,109.05,86264.0,85.0153,85.0153,84.9841,85.0075,86264.0
2021-04-27 10:20:00,109.05,109.05,109.03,109.05,330156.0,85.0075,85.0075,84.9919,85.0075,330156.0
2021-04-27 10:25:00,109.05,109.06,109.03,109.05,112464.0,85.0075,85.0153,84.9919,85.0075,112464.0
2021-04-27 10:30:00,109.05,109.06,109.04,109.05,40365.0,85.0075,85.0153,84.9997,85.0075,40365.0
2021-04-27 10:35:00,109.04,109.04,109.02,109.02,107752.0,84.9997,84.9997,84.9841,84.9841,107752.0
2021-04-27 10:40:00,109.03,109.04,109.02,109.04,87019.0,84.9919,84.9997,84.9841,84.9997,87019.0
2021-04-27 10:45:00,109.04,109.07,109.04,109.06,75455.0,84.9997,85.0231,84.9997,85.0153,75455.0
2021-04-27 10:50:00,109.06,109.06,109.04,109.04,52782.0,85.0153,85.0153,84.9997,84.9997,52782.0
2021-04-27 10:55:00,109.04,109.06,109.04,109.06,34550.0,84.9997,85.0153,84.9997,85.0153,34550.0
2021-04-27 11:00:00,109.06,109.06,109.03,109.04,69433.0,85.0153,85.0153,84.9919,84.9997,69433.0
2021-04-27 11:05:00,109.04,109.05,109.03,109.04,114381.0,84.9997,85.0075,84.9919,84.9997,114381.0
2021-04-27 11:10:00,109.04,109.04,109.03,109.04,2700.0,84.9997,84.9997,84.9919,84.9997,2700.0
2021-04-27 11:15:00,109.04,109.04,109.03,109.03,50209.0,84.9997,84.9997,84.9919,84.9919,50209.0
2021-04-27 11:20:00,109.03,109.04,109.02,109.04,12864.0,84.9919,84.9997,84.9841,84.9997,12864.0
2021-04-27 11:25:00,109.04,109.04,109.02,109.04,25397.0,84.9997,84.9997,84.9841,84.9997,25397.0
2021-04-27 11:30:00,109.03,109.04,109.03,109.03,25753.0,84.9919,84.9997,84.9919,84.9919,25753.0
2021-04-27 11:35:00,109.03,109.03,109.02,109.03,9193.0,84.9919,84.9919,84.9841,84.9919,9193.0
2021-04-27 11:40:00,109.02,109.03,109.01,109.03,91213.0,84.9841,84.9919,84.9763,84.9919,91213.0
2021-04-27 11:45:00,109.03,109.03,109.02,109.02,24629.0,84.9919,84.9919,84.9841,84.9841,24629.0
2021-04-27 11:50:00,109.02,109.04,109.02,109.04,41995.0,84.9841,84.9997,84.9841,84.9997,41995.0
2021-04-27 11:55:00,109.04,109.06,109.04,109.05,24717.0,84.9997,85.0153,84.9997,85.0075,24717.0
2021-04-27 12:00:00,109.05,109.07,109.05,109.07,35331.0,85.0075,85.0231,85.0075,85.0231,35331.0
2021-04-27 12:05:00,109.07,109.07,109.05,109.06,7414.0,85.0231,85.0231,85.0075,85.0153,7414.0
2021-04-27 12:10:00,109.06,109.06,109.04,109.06,37233.0,85.0153,85.0153,84.9997,85.0153,37233.0
2021-04-27 12:15:00,109.06,109.06,109.05,109.06,4249.0,85.0153,85.0153,85.0075,85.0153,4249.0
2021-04-27 12:20:00,109.05,109.06,109.05,109.06,11764.0,85.0075,85.0153,85.0075,85.0153,11764.0
2021-04-27 12:25:00,109.05,109.07,109.05,109.07,5069.0,85.0075,85.0231,85.0075,85.0231,5069.0
2021-04-27 12:30:00,109.06,109.07,109.06,109.06,2362.0,85.0153,85.0231,85.0153,85.0153,2362.0
2021-04-27 12:35:00,109.06,109.06,109.05,109.06,40205.0,85.0153,85.0153,85.0075,85.0153,40205.0
2021-04-27 12:40:00,109.06,109.06,109.04,109.04,29896.0,85.0153,85.0153,84.9997,84.9997,29896.0
2021-04-27 12:45:00,109.05,109.05,109.03,109.03,45870.0,85.0075,85.0075,84.9919,84.9919,45870.0
2021-04-27 12:50:00,109.03,109.03,109.01,109.02,56787.0,84.9919,84.9919,84.9763,84.9841,56787.0
2021-04-27 12:55:00,109.02,109.02,109.01,109.01,14213.0,84.9841,84.9841,84.9763,84.9763,14213.0
2021-04-27 13:00:00,109.01,109.03,109.01,109.03,13031.0,84.9763,84.9919,84.9763,84.9919,13031.0
2021-04-27 13:05:00,109.03,109.04,109.02,109.03,30995.0,84.9919,84.9997,84.9841,84.9919,30995.0
2021-04-27 13:10:00,109.03,109.03,109.02,109.03,12509.0,84.9919,84.9919,84.9841,84.9919,12509.0
2021-04-27 13:15:00,109.03,109.04,109.02,109.03,199872.0,84.9919,84.9997,84.9841,84.9919,199872.0
2021-04-27 13:20:00,109.03,109.05,109.03,109.04,8120.0,84.9919,85.0075,84.9919,84.9997,8120.0
2021-04-27 13:25:00,109.03,109.04,109.03,109.04,3538.0,84.9919,84.9997,84.9919,84.9997,3538.0
2021-04-27 13:30:00,109.04,109.05,109.03,109.04,9691.0,84.9997,85.0075,84.9919,84.9997,9691.0
2021-04-27 13:35:00,109.04,109.05,109.03,109.05,18181.0,84.9997,85.0075,84.9919,85.0075,18181.0
2021-04-27 13:40:00,109.05,109.05,109.04,109.04,4613.0,85.0075,85.0075,84.9997,84.9997,4613.0
2021-04-27 13:45:00,109.04,109.04,109.02,109.03,11362.0,84.9997,84.9997,84.9841,84.9919,11362.0
2021-04-27 13:50:00,109.03,109.04,109.03,109.04,10154.0,84.9919,84.9997,84.9919,84.9997,10154.0
2021-04-27 13:55:00,109.04,109.05,109.03,109.04,23185.0,84.9997,85.0075,84.9919,84.9997,23185.0
2021-04-27 14:00:00,109.03,109.04,109.0,109.01,26758.0,84.9919,84.9997,84.9685,84.9763,26758.0
2021-04-27 14:05:00,109.01,109.02,109.0,109.01,224443.0,84.9763,84.9841,84.9685,84.9763,224443.0
2021-04-27 14:10:00,109.02,109.02,109.0,109.01,9273.0,84.9841,84.9841,84.9685,84.9763,9273.0
2021-04-27 14:15:00,109.01,109.01,109.0,109.01,10807.0,84.9763,84.9763,84.9685,84.9763,10807.0
2021-04-27 14:20:00,109.01,109.02,109.0,109.01,82345.0,84.9763,84.9841,84.9685,84.9763,82345.0
2021-04-27 14:25:00,109.01,109.03,109.0,109.02,23498.0,84.9763,84.9919,84.9685,84.9841,23498.0
2021-04-27 14:30:00,109.03,109.03,109.01,109.03,50761.0,84.9919,84.9919,84.9763,84.9919,50761.0
2021-04-27 14:35:00,109.03,109.03,109.02,109.03,3952.0,84.9919,84.9919,84.9841,84.9919,3952.0
2021-04-27 14:40:00,109.03,109.03,109.01,109.02,15763.0,84.9919,84.9919,84.9763,84.9841,15763.0
2021-04-27 14:45:00,109.02,109.02,109.0,109.01,9092.0,84.9841,84.9841,84.9685,84.9763,9092.0
2021-04-27 14:50:00,109.01,109.02,108.99,109.01,60909.0,84.9763,84.9841,84.9607,84.9763,60909.0
2021-04-27 14:55:00,109.01,109.03,109.0,109.03,102426.0,84.9763,84.9919,84.9685,84.9919,102426.0
2021-04-27 15:00:00,109.02,109.03,109.01,109.03,73598.0,84.9841,84.9919,84.9763,84.9919,73598.0
2021-04-27 15:05:00,109.03,109.03,109.01,109.02,81111.0,84.9919,84.9919,84.9763,84.9841,81111.0
2021-04-27 15:10:00,109.02,109.05,109.01,109.05,39161.0,84.9841,85.0075,84.9763,85.0075,39161.0
2021-04-27 15:15:00,109.05,109.05,109.03,109.04,51012.0,85.0075,85.0075,84.9919,84.9997,51012.0
2021-04-27 15:20:00,109.04,109.04,109.03,109.03,7403.0,84.9997,84.9997,84.9919,84.9919,7403.0
2021-04-27 15:25:00,109.04,109.04,109.03,109.04,9356.0,84.9997,84.9997,84.9919,84.9997,9356.0
2021-04-27 15:30:00,109.04,109.04,109.03,109.04,14718.0,84.9997,84.9997,84.9919,84.9997,14718.0
2021-04-27 15:35:00,109.03,109.04,109.03,109.04,49617.0,84.9919,84.9997,84.9919,84.9997,49617.0
2021-04-27 15:40:00,109.04,109.05,109.03,109.04,176796.0,84.9997,85.0075,84.9919,84.9997,176796.0
2021-04-27 15:45:00,109.04,109.04,109.02,109.03,49159.0,84.9997,84.9997,84.9841,84.9919,49159.0
2021-04-27 15:50:00,109.03,109.03,109.01,109.01,146489.0,84.9919,84.9919,84.9763,84.9763,146489.0
2021-04-27 15:55:00,109.0,109.01,108.95,108.95,257317.0,84.9685,84.9763,84.9295,84.9295,257317.0
2021-04-28 09:30:00,109.0,109.0,108.9,108.91,77280.0,84.9685,84.9685,84.8905,84.8983,77280.0
2021-04-28 09:35:00,108.91,108.91,108.88,108.9,54087.0,84.8983,84.8983,84.875,84.8905,54087.0
2021-04-28 09:40:00,108.9,108.9,108.87,108.89,124827.0,84.8905,84.8905,84.8672,84.8828,124827.0
2021-04-28 09:45:00,108.88,108.93,108.88,108.93,111706.0,84.875,84.9139,84.875,84.9139,111706.0
2021-04-28 09:50:00,108.93,108.93,108.89,108.89,100627.0,84.9139,84.9139,84.8828,84.8828,100627.0
2021-04-28 09:55:00,108.89,108.91,108.89,108.89,112408.0,84.8828,84.8983,84.8828,84.8828,112408.0
2021-04-28 10:00:00,108.89,108.91,108.89,108.91,142284.0,84.8828,84.8983,84.8828,84.8983,142284.0
2021-04-28 10:05:00,108.91,108.92,108.9,108.91,29261.0,84.8983,84.9061,84.8905,84.8983,29261.0
2021-04-28 10:10:00,108.91,108.92,108.9,108.92,37254.0,84.8983,84.9061,84.8905,84.9061,37254.0
2021-04-28 10:15:00,108.92,108.92,108.9,108.91,18207.0,84.9061,84.9061,84.8905,84.8983,18207.0
2021-04-28 10:20:00,108.91,108.92,108.9,108.9,13279.0,84.8983,84.9061,84.8905,84.8905,13279.0
2021-04-28 10:25:00,108.9,108.9,108.89,108.89,36326.0,84.8905,84.8905,84.8828,84.8828,36326.0
2021-04-28 10:30:00,108.9,108.93,108.89,108.89,128264.0,84.8905,84.9139,84.8828,84.8828,128264.0
2021-04-28 10:35:00,108.9,108.9,108.88,108.89,52026.0,84.8905,84.8905,84.875,84.8828,52026.0
2021-04-28 10:40:00,108.89,108.9,108.89,108.9,13882.0,84.8828,84.8905,84.8828,84.8905,13882.0
2021-04-28 10:45:00,108.9,108.91,108.89,108.9,88301.0,84.8905,84.8983,84.8828,84.8905,88301.0
2021-04-28 10:50:00,108.9,108.91,108.9,108.91,32706.0,84.8905,84.8983,84.8905,84.8983,32706.0
2021-04-28 10:55:00,108.9,108.91,108.9,108.9,11395.0,84.8905,84.8983,84.8905,84.8905,11395.0
2021-04-28 11:00:00,108.91,108.94,108.9,108.94,76705.0,84.8983,84.9217,84.8905,84.9217,76705.0
2021-04-28 11:05:00,108.94,108.96,108.93,108.95,80701.0,84.9217,84.9373,84.9139,84.9295,80701.0
2021-04-28 11:10:00,108.95,108.96,108.95,108.96,54243.0,84.9295,84.9373,84.9295,84.9373,54243.0
2021-04-28 11:15:00,108.96,108.96,108.95,108.95,83919.0,84.9373,84.9373,84.9295,84.9295,83919.0
2021-04-28 11:20:00,108.96,108.98,108.96,108.97,49707.0,84.9373,84.9529,84.9373,84.9451,49707.0
2021-04-28 11:25:00,108.98,108.98,108.97,108.97,8460.0,84.9529,84.9529,84.9451,84.9451,8460.0
2021-04-28 11:30:00,108.97,109.0,108.97,109.0,33915.0,84.9451,84.9685,84.9451,84.9685,33915.0
2021-04-28 11:35:00,109.0,109.01,108.99,109.01,19791.0,84.9685,84.9763,84.9607,84.9763,19791.0
2021-04-28 11:40:00,109.0,109.02,109.0,109.01,99249.0,84.9685,84.9841,84.9685,84.9763,99249.0
2021-04-28 11:45:00,109.0,109.01,108.99,108.99,41430.0,84.9685,84.9763,84.9607,84.9607,41430.0
2021-04-28 11:50:00,108.99,109.0,108.98,108.98,83477.0,84.9607,84.9685,84.9529,84.9529,83477.0
2021-04-28 11:55:00,108.99,109.0,108.98,109.0,60769.0,84.9607,84.9685,84.9529,84.9685,60769.0
2021-04-28 12:00:00,109.0,109.01,108.99,109.01,53434.0,84.9685,84.9763,84.9607,84.9763,53434.0
2021-04-28 12:05:00,109.01,109.01,109.0,109.01,8503.0,84.9763,84.9763,84.9685,84.9763,8503.0
2021-04-28 12:10:00,109.01,109.03,109.01,109.01,31887.0,84.9763,84.9919,84.9763,84.9763,31887.0
2021-04-28 12:15:00,109.02,109.02,109.01,109.01,10239.0,84.9841,84.9841,84.9763,84.9763,10239.0
2021-04-28 12:20:00,109.01,109.02,109.01,109.01,6668.0,84.9763,84.9841,84.9763,84.9763,6668.0
2021-04-28 12:25:00,109.01,109.02,109.01,109.02,23566.0,84.9763,84.9841,84.9763,84.9841,23566.0
2021-04-28 12:30:00,109.02,109.03,109.01,109.02,27235.0,84.9841,84.9919,84.9763,84.9841,27235.0
2021-04-28 12:35:00,109.03,109.03,109.02,109.03,16277.0,84.9919,84.9919,84.9841,84.9919,16277.0
2021-04-28 12:40:00,109.03,109.04,109.02,109.04,45372.0,84.9919,84.9997,84.9841,84.9997,45372.0
2021-04-28 12:45:00,109.04,109.07,109.03,109.07,41105.0,84.9997,85.0231,84.9919,85.0231,41105.0
2021-04-28 12:50:00,109.07,109.08,109.07,109.08,11817.0,85.0231,85.0309,85.0231,85.0309,11817.0
2021-04-28 12:55:00,109.08,109.1,109.08,109.09,20381.0,85.0309,85.0465,85.0309,85.0387,20381.0
2021-04-28 13:00:00,109.09,109.11,109.09,109.11,83276.0,85.0387,85.0543,85.0387,85.0543,83276.0
2021-04-28 13:05:00,109.11,109.12,109.1,109.11,42351.0,85.0543,85.062,85.0465,85.0543,42351.0
2021-04-28 13:10:00,109.11,109.11,109.09,109.09,64827.0,85.0543,85.0543,85.0387,85.0387,64827.0
2021-04-28 13:15:00,109.09,109.11,109.09,109.1,17904.0,85.0387,85.0543,85.0387,85.0465,17904.0
2021-04-28 13:20:00,109.11,109.11,109.09,109.1,28972.0,85.0543,85.0543,85.0387,85.0465,28972.0
2021-04-28 13:25:00,109.09,109.11,109.09,109.09,13912.0,85.0387,85.0543,85.0387,85.0387,13912.0
2021-04-28 13:30:00,109.09,109.1,109.09,109.1,7300.0,85.0387,85.0465,85.0387,85.0465,7300.0
2021-04-28 13:35:00,109.09,109.09,109.07,109.09,77298.0,85.0387,85.0387,85.0231,85.0387,77298.0
2021-04-28 13:40:00,109.09,109.09,109.08,109.08,4225.0,85.0387,85.0387,85.0309,85.0309,4225.0
2021-04-28 13:45:00,109.08,109.09,109.07,109.08,18882.0,85.0309,85.0387,85.0231,85.0309,18882.0
2021-04-28 13:50:00,109.07,109.08,109.06,109.08,55022.0,85.0231,85.0309,85.0153,85.0309,55022.0
2021-04-28 13:55:00,109.08,109.11,109.07,109.11,36413.0,85.0309,85.0543,85.0231,85.0543,36413.0
2021-04-28 14:00:00,109.1,109.15,109.05,109.12,239326.0,85.0465,85.0854,85.0075,85.062,239326.0
2021-04-28 14:05:00,109.12,109.13,109.1,109.12,25713.0,85.062,85.0698,85.0465,85.062,25713.0
2021-04-28 14:10:00,109.11,109.13,109.1,109.13,220811.0,85.0543,85.0698,85.0465,85.0698,220811.0
2021-04-28 14:15:00,109.13,109.14,109.12,109.13,57089.0,85.0698,85.0776,85.062,85.0698,57089.0
2021-04-28 14:20:00,109.13,109.13,109.12,109.13,7255.0,85.0698,85.0698,85.062,85.0698,7255.0
2021-04-28 14:25:00,109.13,109.13,109.12,109.13,9305.0,85.0698,85.0698,85.062,85.0698,9305.0
2021-04-28 14:30:00,109.13,109.13,109.09,109.11,43112.0,85.0698,85.0698,85.0387,85.0543,43112.0
2021-04-28 14:35:00,109.11,109.23,109.11,109.2,118580.0,85.0543,85.1478,85.0543,85.1244,118580.0
2021-04-28 14:40:00,109.2,109.24,109.19,109.23,153248.0,85.1244,85.1556,85.1166,85.1478,153248.0
2021-04-28 14:45:00,109.23,109.23,109.16,109.17,148307.0,85.1478,85.1478,85.0932,85.101,148307.0
2021-04-28 14:50:00,109.17,109.17,109.16,109.17,33378.0,85.101,85.101,85.0932,85.101,33378.0
2021-04-28 14:55:00,109.16,109.17,109.14,109.15,44795.0,85.0932,85.101,85.0776,85.0854,44795.0
2021-04-28 15:00:00,109.16,109.17,109.14,109.14,97452.0,85.0932,85.101,85.0776,85.0776,97452.0
2021-04-28 15:05:00,109.15,109.15,109.12,109.15,324488.0,85.0854,85.0854,85.062,85.0854,324488.0
2021-04-28 15:10:00,109.15,109.15,109.1,109.13,139262.0,85.0854,85.0854,85.0465,85.0698,139262.0
2021-04-28 15:15:00,109.13,109.15,109.12,109.13,86115.0,85.0698,85.0854,85.062,85.0698,86115.0
2021-04-28 15:20:00,109.12,109.15,109.12,109.13,32124.0,85.062,85.0854,85.062,85.0698,32124.0
2021-04-28 15:25:00,109.13,109.15,109.13,109.15,55911.0,85.0698,85.0854,85.0698,85.0854,55911.0
2021-04-28 15:30:00,109.15,109.16,109.14,109.14,65952.0,85.0854,85.0932,85.0776,85.0776,65952.0
2021-04-28 15:35:00,109.15,109.17,109.14,109.16,65687.0,85.0854,85.101,85.0776,85.0932,65687.0
2021-04-28 15:40:00,109.16,109.17,109.16,109.17,19428.0,85.0932,85.101,85.0932,85.101,19428.0
2021-04-28 15:45:00,109.16,109.17,109.16,109.16,25617.0,85.0932,85.101,85.0932,85.0932,25617.0
2021-04-28 15:50:00,109.16,109.17,109.14,109.14,181583.0,85.0932,85.101,85.0776,85.0776,181583.0
2021-04-28 15:55:00,109.14,109.17,109.14,109.15,720294.0,85.0776,85.101,85.0776,85.0854,720294.0
2021-04-29 09:30:00,109.34,109.35,109.27,109.29,122449.0,85.2335,85.2413,85.179,85.1946,122449.0
2021-04-29 09:35:00,109.28,109.29,109.22,109.24,85743.0,85.1868,85.1946,85.14,85.1556,85743.0
2021-04-29 09:40:00,109.25,109.28,109.24,109.27,98113.0,85.1634,85.1868,85.1556,85.179,98113.0
2021-04-29 09:45:00,109.27,109.27,109.24,109.25,270081.0,85.179,85.179,85.1556,85.1634,270081.0
2021-04-29 09:50:00,109.24,109.24,109.17,109.19,91469.0,85.1556,85.1556,85.101,85.1166,91469.0
2021-04-29 09:55:00,109.19,109.21,109.17,109.19,89345.0,85.1166,85.1322,85.101,85.1166,89345.0
2021-04-29 10:00:00,109.19,109.21,109.17,109.2,104890.0,85.1166,85.1322,85.101,85.1244,104890.0
2021-04-29 10:05:00,109.2,109.22,109.19,109.2,30836.0,85.1244,85.14,85.1166,85.1244,30836.0
2021-04-29 10:10:00,109.2,109.22,109.19,109.22,164701.0,85.1244,85.14,85.1166,85.14,164701.0
2021-04-29 10:15:00,109.22,109.22,109.19,109.2,159536.0,85.14,85.14,85.1166,85.1244,159536.0
2021-04-29 10:20:00,109.2,109.21,109.18,109.19,94715.0,85.1244,85.1322,85.1088,85.1166,94715.0
2021-04-29 10:25:00,109.19,109.19,109.17,109.18,82129.0,85.1166,85.1166,85.101,85.1088,82129.0
2021-04-29 10:30:00,109.19,109.21,109.17,109.18,151992.0,85.1166,85.1322,85.101,85.1088,151992.0
2021-04-29 10:35:00,109.18,109.18,109.14,109.16,86983.0,85.1088,85.1088,85.0776,85.0932,86983.0
2021-04-29 10:40:00,109.16,109.18,109.16,109.17,23652.0,85.0932,85.1088,85.0932,85.101,23652.0
2021-04-29 10:45:00,109.18,109.19,109.15,109.16,73832.0,85.1088,85.1166,85.0854,85.0932,73832.0
2021-04-29 10:50:00,109.16,109.19,109.15,109.16,81294.0,85.0932,85.1166,85.0854,85.0932,81294.0
2021-04-29 10:55:00,109.16,109.21,109.15,109.21,57948.0,85.0932,85.1322,85.0854,85.1322,57948.0
2021-04-29 11:00:00,109.21,109.22,109.2,109.22,22825.0,85.1322,85.14,85.1244,85.14,22825.0
2021-04-29 11:05:00,109.21,109.28,109.21,109.28,110983.0,85.1322,85.1868,85.1322,85.1868,110983.0
2021-04-29 11:10:00,109.28,109.28,109.27,109.27,55842.0,85.1868,85.1868,85.179,85.179,55842.0
2021-04-29 11:15:00,109.27,109.27,109.24,109.25,42833.0,85.179,85.179,85.1556,85.1634,42833.0
2021-04-29 11:20:00,109.26,109.27,109.24,109.26,17205.0,85.1712,85.179,85.1556,85.1712,17205.0
2021-04-29 11:25:00,109.26,109.27,109.24,109.27,60115.0,85.1712,85.179,85.1556,85.179,60115.0
2021-04-29 11:30:00,109.27,109.27,109.23,109.24,54951.0,85.179,85.179,85.1478,85.1556,54951.0
2021-04-29 11:35:00,109.24,109.26,109.23,109.23,29447.0,85.1556,85.1712,85.1478,85.1478,29447.0
2021-04-29 11:40:00,109.23,109.25,109.22,109.23,43276.0,85.1478,85.1634,85.14,85.1478,43276.0
2021-04-29 11:45:00,109.23,109.24,109.22,109.22,40304.0,85.1478,85.1556,85.14,85.14,40304.0
2021-04-29 11:50:00,109.22,109.23,109.22,109.22,15189.0,85.14,85.1478,85.14,85.14,15189.0
2021-04-29 11:55:00,109.22,109.22,109.19,109.2,116956.0,85.14,85.14,85.1166,85.1244,116956.0
2021-04-29 12:00:00,109.19,109.2,109.16,109.17,161603.0,85.1166,85.1244,85.0932,85.101,161603.0
2021-04-29 12:05:00,109.16,109.16,109.13,109.13,163204.0,85.0932,85.0932,85.0698,85.0698,163204.0
2021-04-29 12:10:00,109.13,109.16,109.12,109.15,103544.0,85.0698,85.0932,85.062,85.0854,103544.0
2021-04-29 12:15:00,109.15,109.16,109.13,109.16,50048.0,85.0854,85.0932,85.0698,85.0932,50048.0
2021-04-29 12:20:00,109.16,109.16,109.14,109.15,20256.0,85.0932,85.0932,85.0776,85.0854,20256.0
2021-04-29 12:25:00,109.14,109.16,109.13,109.16,37079.0,85.0776,85.0932,85.0698,85.0932,37079.0
2021-04-29 12:30:00,109.15,109.16,109.14,109.16,37444.0,85.0854,85.0932,85.0776,85.0932,37444.0
2021-04-29 12:35:00,109.16,109.17,109.15,109.17,37762.0,85.0932,85.101,85.0854,85.101,37762.0
2021-04-29 12:40:00,109.17,109.17,109.16,109.17,10139.0,85.101,85.101,85.0932,85.101,10139.0
2021-04-29 12:45:00,109.17,109.18,109.16,109.17,30999.0,85.101,85.1088,85.0932,85.101,30999.0
2021-04-29 12:50:00,109.18,109.19,109.17,109.19,23213.0,85.1088,85.1166,85.101,85.1166,23213.0
2021-04-29 12:55:00,109.18,109.19,109.17,109.18,20958.0,85.1088,85.1166,85.101,85.1088,20958.0
2021-04-29 13:00:00,109.18,109.18,109.16,109.16,44498.0,85.1088,85.1088,85.0932,85.0932,44498.0
2021-04-29 13:05:00,109.17,109.19,109.16,109.19,20492.0,85.101,85.1166,85.0932,85.1166,20492.0
2021-04-29 13:10:00,109.19,109.21,109.18,109.19,43448.0,85.1166,85.1322,85.1088,85.1166,43448.0
2021-04-29 13:15:00,109.19,109.2,109.18,109.2,23036.0,85.1166,85.1244,85.1088,85.1244,23036.0
2021-04-29 13:20:00,109.19,109.2,109.18,109.2,8137.0,85.1166,85.1244,85.1088,85.1244,8137.0
2021-04-29 13:25:00,109.2,109.21,109.18,109.2,43370.0,85.1244,85.1322,85.1088,85.1244,43370.0
2021-04-29 13:30:00,109.2,109.2,109.18,109.19,57488.0,85.1244,85.1244,85.1088,85.1166,57488.0
2021-04-29 13:35:00,109.2,109.2,109.18,109.18,53111.0,85.1244,85.1244,85.1088,85.1088,53111.0
2021-04-29 13:40:00,109.18,109.2,109.17,109.2,181407.0,85.1088,85.1244,85.101,85.1244,181407.0
2021-04-29 13:45:00,109.2,109.2,109.18,109.19,19843.0,85.1244,85.1244,85.1088,85.1166,19843.0
2021-04-29 13:50:00,109.19,109.2,109.19,109.2,39354.0,85.1166,85.1244,85.1166,85.1244,39354.0
2021-04-29 13:55:00,109.2,109.2,109.17,109.18,92121.0,85.1244,85.1244,85.101,85.1088,92121.0
2021-04-29 14:00:00,109.18,109.19,109.17,109.18,83607.0,85.1088,85.1166,85.101,85.1088,83607.0
2021-04-29 14:05:00,109.17,109.19,109.17,109.18,37566.0,85.101,85.1166,85.101,85.1088,37566.0
2021-04-29 14:10:00,109.18,109.21,109.18,109.2,44290.0,85.1088,85.1322,85.1088,85.1244,44290.0
2021-04-29 14:15:00,109.2,109.22,109.19,109.21,31093.0,85.1244,85.14,85.1166,85.1322,31093.0
2021-04-29 14:20:00,109.21,109.23,109.2,109.21,31957.0,85.1322,85.1478,85.1244,85.1322,31957.0
2021-04-29 14:25:00,109.21,109.22,109.2,109.22,15877.0,85.1322,85.14,85.1244,85.14,15877.0
2021-04-29 14:30:00,109.22,109.24,109.21,109.23,31168.0,85.14,85.1556,85.1322,85.1478,31168.0
2021-04-29 14:35:00,109.23,109.24,109.23,109.24,10611.0,85.1478,85.1556,85.1478,85.1556,10611.0
2021-04-29 14:40:00,109.24,109.26,109.24,109.26,79161.0,85.1556,85.1712,85.1556,85.1712,79161.0
2021-04-29 14:45:00,109.26,109.28,109.25,109.26,56430.0,85.1712,85.1868,85.1634,85.1712,56430.0
2021-04-29 14:50:00,109.26,109.26,109.24,109.26,43788.0,85.1712,85.1712,85.1556,85.1712,43788.0
2021-04-29 14:55:00,109.26,109.26,109.23,109.24,110606.0,85.1712,85.1712,85.1478,85.1556,110606.0
2021-04-29 15:00:00,109.24,109.25,109.23,109.25,75999.0,85.1556,85.1634,85.1478,85.1634,75999.0
2021-04-29 15:05:00,109.25,109.25,109.23,109.24,71860.0,85.1634,85.1634,85.1478,85.1556,71860.0
2021-04-29 15:10:00,109.24,109.25,109.23,109.25,46142.0,85.1556,85.1634,85.1478,85.1634,46142.0
2021-04-29 15:15:00,109.25,109.25,109.23,109.24,104930.0,85.1634,85.1634,85.1478,85.1556,104930.0
2021-04-29 15:20:00,109.23,109.25,109.22,109.23,154038.0,85.1478,85.1634,85.14,85.1478,154038.0
2021-04-29 15:25:00,109.23,109.23,109.22,109.23,40969.0,85.1478,85.1478,85.14,85.1478,40969.0
2021-04-29 15:30:00,109.23,109.24,109.22,109.23,98312.0,85.1478,85.1556,85.14,85.1478,98312.0
2021-04-29 15:35:00,109.23,109.24,109.23,109.24,113010.0,85.1478,85.1556,85.1478,85.1556,113010.0
2021-04-29 15:40:00,109.24,109.25,109.23,109.25,51492.0,85.1556,85.1634,85.1478,85.1634,51492.0
2021-04-29 15:45:00,109.25,109.27,109.24,109.25,100983.0,85.1634,85.179,85.1556,85.1634,100983.0
2021-04-29 15:50:00,109.25,109.25,109.22,109.23,604958.0,85.1634,85.1634,85.14,85.1478,604958.0
2021-04-29 15:55:00,109.23,109.24,109.19,109.24,870697.0,85.1478,85.1556,85.1166,85.1556,870697.0
2021-04-30 09:30:00,109.15,109.2,109.13,109.18,75295.0,85.0854,85.1244,85.0698,85.1088,75295.0
2021-04-30 09:35:00,109.18,109.2,109.12,109.17,328510.0,85.1088,85.1244,85.062,85.101,328510.0
2021-04-30 09:40:00,109.17,109.17,109.15,109.15,46059.0,85.101,85.101,85.0854,85.0854,46059.0
2021-04-30 09:45:00,109.16,109.19,109.16,109.18,59467.0,85.0932,85.1166,85.0932,85.1088,59467.0
2021-04-30 09:50:00,109.18,109.21,109.16,109.19,72860.0,85.1088,85.1322,85.0932,85.1166,72860.0
2021-04-30 09:55:00,109.2,109.27,109.2,109.27,81454.0,85.1244,85.179,85.1244,85.179,81454.0
2021-04-30 10:00:00,109.27,109.28,109.25,109.26,78567.0,85.179,85.1868,85.1634,85.1712,78567.0
2021-04-30 10:05:00,109.26,109.27,109.23,109.27,141457.0,85.1712,85.179,85.1478,85.179,141457.0
2021-04-30 10:10:00,109.28,109.28,109.24,109.24,76489.0,85.1868,85.1868,85.1556,85.1556,76489.0
2021-04-30 10:15:00,109.25,109.27,109.24,109.26,42458.0,85.1634,85.179,85.1556,85.1712,42458.0
2021-04-30 10:20:00,109.27,109.28,109.26,109.28,117405.0,85.179,85.1868,85.1712,85.1868,117405.0
2021-04-30 10:25:00,109.27,109.31,109.27,109.31,142719.0,85.179,85.2102,85.179,85.2102,142719.0
2021-04-30 10:30:00,109.31,109.31,109.28,109.29,56645.0,85.2102,85.2102,85.1868,85.1946,56645.0
2021-04-30 10:35:00,109.29,109.29,109.24,109.25,170797.0,85.1946,85.1946,85.1556,85.1634,170797.0
2021-04-30 10:40:00,109.24,109.26,109.21,109.26,333727.0,85.1556,85.1712,85.1322,85.1712,333727.0
2021-04-30 10:45:00,109.26,109.27,109.25,109.26,32770.0,85.1712,85.179,85.1634,85.1712,32770.0
2021-04-30 10:50:00,109.26,109.26,109.22,109.23,107270.0,85.1712,85.1712,85.14,85.1478,107270.0
2021-04-30 10:55:00,109.23,109.25,109.21,109.22,198648.0,85.1478,85.1634,85.1322,85.14,198648.0
2021-04-30 11:00:00,109.22,109.22,109.19,109.22,38526.0,85.14,85.14,85.1166,85.14,38526.0
2021-04-30 11:05:00,109.22,109.22,109.2,109.21,49610.0,85.14,85.14,85.1244,85.1322,49610.0
2021-04-30 11:10:00,109.21,109.23,109.2,109.21,175979.0,85.1322,85.1478,85.1244,85.1322,175979.0
2021-04-30 11:15:00,109.2,109.21,109.19,109.19,117660.0,85.1244,85.1322,85.1166,85.1166,117660.0
2021-04-30 11:20:00,109.19,109.22,109.17,109.22,315188.0,85.1166,85.14,85.101,85.14,315188.0
2021-04-30 11:25:00,109.22,109.22,109.19,109.2,323575.0,85.14,85.14,85.1166,85.1244,323575.0
2021-04-30 11:30:00,109.2,109.21,109.18,109.2,229976.0,85.1244,85.1322,85.1088,85.1244,229976.0
2021-04-30 11:35:00,109.21,109.22,109.21,109.21,36335.0,85.1322,85.14,85.1322,85.1322,36335.0
2021-04-30 11:40:00,109.22,109.22,109.21,109.22,18059.0,85.14,85.14,85.1322,85.14,18059.0
2021-04-30 11:45:00,109.21,109.24,109.21,109.23,94892.0,85.1322,85.1556,85.1322,85.1478,94892.0
2021-04-30 11:50:00,109.23,109.23,109.21,109.23,107570.0,85.1478,85.1478,85.1322,85.1478,107570.0
2021-04-30 11:55:00,109.23,109.23,109.22,109.23,10314.0,85.1478,85.1478,85.14,85.1478,10314.0
2021-04-30 12:00:00,109.23,109.24,109.23,109.23,112515.0,85.1478,85.1556,85.1478,85.1478,112515.0
2021-04-30 12:05:00,109.23,109.24,109.23,109.23,109117.0,85.1478,85.1556,85.1478,85.1478,109117.0
2021-04-30 12:10:00,109.23,109.24,109.22,109.22,98339.0,85.1478,85.1556,85.14,85.14,98339.0
2021-04-30 12:15:00,109.22,109.23,109.21,109.23,93601.0,85.14,85.1478,85.1322,85.1478,93601.0
2021-04-30 12:20:00,109.23,109.23,109.22,109.23,50912.0,85.1478,85.1478,85.14,85.1478,50912.0
2021-04-30 12:25:00,109.23,109.23,109.22,109.23,8979.0,85.1478,85.1478,85.14,85.1478,8979.0
2021-04-30 12:30:00,109.23,109.24,109.22,109.23,37896.0,85.1478,85.1556,85.14,85.1478,37896.0
2021-04-30 12:35:00,109.23,109.23,109.22,109.22,35464.0,85.1478,85.1478,85.14,85.14,35464.0
2021-04-30 12:40:00,109.22,109.23,109.22,109.22,13299.0,85.14,85.1478,85.14,85.14,13299.0
2021-04-30 12:45:00,109.23,109.23,109.22,109.23,16238.0,85.1478,85.1478,85.14,85.1478,16238.0
2021-04-30 12:50:00,109.22,109.24,109.22,109.24,23307.0,85.14,85.1556,85.14,85.1556,23307.0
2021-04-30 12:55:00,109.23,109.25,109.23,109.24,79038.0,85.1478,85.1634,85.1478,85.1556,79038.0
2021-04-30 13:00:00,109.25,109.25,109.23,109.23,17036.0,85.1634,85.1634,85.1478,85.1478,17036.0
2021-04-30 13:05:00,109.24,109.24,109.23,109.23,18088.0,85.1556,85.1556,85.1478,85.1478,18088.0
2021-04-30 13:10:00,109.23,109.24,109.23,109.23,4132.0,85.1478,85.1556,85.1478,85.1478,4132.0
2021-04-30 13:15:00,109.23,109.24,109.23,109.23,2523.0,85.1478,85.1556,85.1478,85.1478,2523.0
2021-04-30 13:20:00,109.23,109.24,109.23,109.23,7697.0,85.1478,85.1556,85.1478,85.1478,7697.0
2021-04-30 13:25:00,109.23,109.24,109.23,109.23,22351.0,85.1478,85.1556,85.1478,85.1478,22351.0
2021-04-30 13:30:00,109.23,109.25,109.23,109.24,51097.0,85.1478,85.1634,85.1478,85.1556,51097.0
2021-04-30 13:35:00,109.24,109.25,109.23,109.23,82368.0,85.1556,85.1634,85.1478,85.1478,82368.0
2021-04-30 13:40:00,109.23,109.23,109.22,109.22,93345.0,85.1478,85.1478,85.14,85.14,93345.0
2021-04-30 13:45:00,109.22,109.23,109.21,109.21,163172.0,85.14,85.1478,85.1322,85.1322,163172.0
2021-04-30 13:50:00,109.21,109.21,109.19,109.19,168112.0,85.1322,85.1322,85.1166,85.1166,168112.0
2021-04-30 13:55:00,109.19,109.2,109.18,109.19,156019.0,85.1166,85.1244,85.1088,85.1166,156019.0
2021-04-30 14:00:00,109.19,109.19,109.18,109.18,27170.0,85.1166,85.1166,85.1088,85.1088,27170.0
2021-04-30 14:05:00,109.19,109.19,109.18,109.18,15671.0,85.1166,85.1166,85.1088,85.1088,15671.0
2021-04-30 14:10:00,109.19,109.19,109.18,109.18,26625.0,85.1166,85.1166,85.1088,85.1088,26625.0
2021-04-30 14:15:00,109.19,109.2,109.18,109.19,218245.0,85.1166,85.1244,85.1088,85.1166,218245.0
2021-04-30 14:20:00,109.19,109.19,109.18,109.19,171666.0,85.1166,85.1166,85.1088,85.1166,171666.0
2021-04-30 14:25:00,109.18,109.19,109.18,109.18,23828.0,85.1088,85.1166,85.1088,85.1088,23828.0
2021-04-30 14:30:00,109.18,109.19,109.18,109.18,727.0,85.1088,85.1166,85.1088,85.1088,727.0
2021-04-30 14:35:00,109.18,109.19,109.18,109.18,72266.0,85.1088,85.1166,85.1088,85.1088,72266.0
2021-04-30 14:40:00,109.18,109.2,109.17,109.2,122953.0,85.1088,85.1244,85.101,85.1244,122953.0
2021-04-30 14:45:00,109.2,109.22,109.19,109.19,21596.0,85.1244,85.14,85.1166,85.1166,21596.0
2021-04-30 14:50:00,109.19,109.19,109.18,109.19,19035.0,85.1166,85.1166,85.1088,85.1166,19035.0
2021-04-30 14:55:00,109.19,109.2,109.18,109.19,13392.0,85.1166,85.1244,85.1088,85.1166,13392.0
2021-04-30 15:00:00,109.2,109.22,109.18,109.2,250686.0,85.1244,85.14,85.1088,85.1244,250686.0
2021-04-30 15:05:00,109.19,109.2,109.18,109.19,29500.0,85.1166,85.1244,85.1088,85.1166,29500.0
2021-04-30 15:10:00,109.18,109.19,109.18,109.19,35754.0,85.1088,85.1166,85.1088,85.1166,35754.0
2021-04-30 15:15:00,109.18,109.18,109.17,109.17,20022.0,85.1088,85.1088,85.101,85.101,20022.0
2021-04-30 15:20:00,109.17,109.2,109.17,109.2,33231.0,85.101,85.1244,85.101,85.1244,33231.0
2021-04-30 15:25:00,109.2,109.21,109.18,109.19,93078.0,85.1244,85.1322,85.1088,85.1166,93078.0
2021-04-30 15:30:00,109.2,109.21,109.19,109.2,369428.0,85.1244,85.1322,85.1166,85.1244,369428.0
2021-04-30 15:35:00,109.2,109.23,109.19,109.2,196369.0,85.1244,85.1478,85.1166,85.1244,196369.0
2021-04-30 15:40:00,109.19,109.2,109.18,109.19,122955.0,85.1166,85.1244,85.1088,85.1166,122955.0
2021-04-30 15:45:00,109.19,109.21,109.17,109.21,411112.0,85.1166,85.1322,85.101,85.1322,411112.0
2021-04-30 15:50:00,109.2,109.21,109.19,109.2,103247.0,85.1244,85.1322,85.1166,85.1244,103247.0
2021-04-30 15:55:00,109.19,109.24,109.19,109.22,1490466.0,85.1166,85.1556,85.1166,85.14,1490466.0
2021-05-03 09:30:00,108.87,108.89,108.81,108.84,128267.0,85.1645,85.1801,85.1175,85.141,128267.0
2021-05-03 09:35:00,108.84,108.84,108.82,108.83,91951.0,85.141,85.141,85.1254,85.1332,91951.0
2021-05-03 09:40:00,108.82,108.87,108.82,108.84,159960.0,85.1254,85.1645,85.1254,85.141,159960.0
2021-05-03 09:45:00,108.84,108.88,108.82,108.88,52277.0,85.141,85.1723,85.1254,85.1723,52277.0
2021-05-03 09:50:00,108.88,108.9,108.87,108.9,82040.0,85.1723,85.188,85.1645,85.188,82040.0
2021-05-03 09:55:00,108.89,108.93,108.89,108.93,57286.0,85.1801,85.2114,85.1801,85.2114,57286.0
2021-05-03 10:00:00,108.92,108.97,108.92,108.97,155542.0,85.2036,85.2427,85.2036,85.2427,155542.0
2021-05-03 10:05:00,108.97,109.0,108.95,108.97,112913.0,85.2427,85.2662,85.2271,85.2427,112913.0
2021-05-03 10:10:00,108.97,108.98,108.96,108.98,63397.0,85.2427,85.2505,85.2349,85.2505,63397.0
2021-05-03 10:15:00,108.98,108.98,108.95,108.95,90374.0,85.2505,85.2505,85.2271,85.2271,90374.0
2021-05-03 10:20:00,108.95,108.97,108.92,108.94,101133.0,85.2271,85.2427,85.2036,85.2192,101133.0
2021-05-03 10:25:00,108.93,108.95,108.92,108.93,110928.0,85.2114,85.2271,85.2036,85.2114,110928.0
2021-05-03 10:30:00,108.93,108.96,108.93,108.96,59713.0,85.2114,85.2349,85.2114,85.2349,59713.0
2021-05-03 10:35:00,108.96,108.97,108.93,108.93,47520.0,85.2349,85.2427,85.2114,85.2114,47520.0
2021-05-03 10:40:00,108.94,108.95,108.93,108.93,17798.0,85.2192,85.2271,85.2114,85.2114,17798.0
2021-05-03 10:45:00,108.93,108.95,108.93,108.94,23707.0,85.2114,85.2271,85.2114,85.2192,23707.0
2021-05-03 10:50:00,108.93,108.94,108.9,108.9,95054.0,85.2114,85.2192,85.188,85.188,95054.0
2021-05-03 10:55:00,108.91,108.92,108.9,108.91,34395.0,85.1958,85.2036,85.188,85.1958,34395.0
2021-05-03 11:00:00,108.91,108.91,108.89,108.9,60256.0,85.1958,85.1958,85.1801,85.188,60256.0
2021-05-03 11:05:00,108.89,108.93,108.89,108.93,146691.0,85.1801,85.2114,85.1801,85.2114,146691.0
2021-05-03 11:10:00,108.93,109.02,108.88,108.89,386518.0,85.2114,85.2818,85.1723,85.1801,386518.0
2021-05-03 11:15:00,108.88,108.9,108.87,108.89,81679.0,85.1723,85.188,85.1645,85.1801,81679.0
2021-05-03 11:20:00,108.88,108.9,108.87,108.89,44237.0,85.1723,85.188,85.1645,85.1801,44237.0
2021-05-03 11:25:00,108.88,108.88,108.85,108.86,74871.0,85.1723,85.1723,85.1488,85.1567,74871.0
2021-05-03 11:30:00,108.86,108.9,108.85,108.9,38648.0,85.1567,85.188,85.1488,85.188,38648.0
2021-05-03 11:35:00,108.89,108.9,108.88,108.89,41003.0,85.1801,85.188,85.1723,85.1801,41003.0
2021-05-03 11:40:00,108.88,108.9,108.88,108.9,10310.0,85.1723,85.188,85.1723,85.188,10310.0
2021-05-03 11:45:00,108.9,108.9,108.88,108.89,33854.0,85.188,85.188,85.1723,85.1801,33854.0
2021-05-03 11:50:00,108.89,108.9,108.88,108.89,41098.0,85.1801,85.188,85.1723,85.1801,41098.0
2021-05-03 11:55:00,108.9,108.91,108.89,108.9,16393.0,85.188,85.1958,85.1801,85.188,16393.0
2021-05-03 12:00:00,108.91,108.91,108.89,108.9,72213.0,85.1958,85.1958,85.1801,85.188,72213.0
2021-05-03 12:05:00,108.9,108.91,108.89,108.9,33494.0,85.188,85.1958,85.1801,85.188,33494.0
2021-05-03 12:10:00,108.9,108.91,108.89,108.91,27132.0,85.188,85.1958,85.1801,85.1958,27132.0
2021-05-03 12:15:00,108.9,108.91,108.9,108.91,11866.0,85.188,85.1958,85.188,85.1958,11866.0
2021-05-03 12:20:00,108.91,108.92,108.89,108.9,71413.0,85.1958,85.2036,85.1801,85.188,71413.0
2021-05-03 12:25:00,108.9,108.9,108.89,108.9,53243.0,85.188,85.188,85.1801,85.188,53243.0
2021-05-03 12:30:00,108.9,108.9,108.89,108.9,25776.0,85.188,85.188,85.1801,85.188,25776.0
2021-05-03 12:35:00,108.9,108.9,108.89,108.89,2661.0,85.188,85.188,85.1801,85.1801,2661.0
2021-05-03 12:40:00,108.9,108.9,108.89,108.9,3311.0,85.188,85.188,85.1801,85.188,3311.0
2021-05-03 12:45:00,108.9,108.9,108.89,108.89,8308.0,85.188,85.188,85.1801,85.1801,8308.0
2021-05-03 12:50:00,108.89,108.9,108.89,108.9,8988.0,85.1801,85.188,85.1801,85.188,8988.0
2021-05-03 12:55:00,108.9,108.9,108.89,108.9,57650.0,85.188,85.188,85.1801,85.188,57650.0
2021-05-03 13:00:00,108.9,108.91,108.89,108.9,21936.0,85.188,85.1958,85.1801,85.188,21936.0
2021-05-03 13:05:00,108.9,108.91,108.89,108.9,68601.0,85.188,85.1958,85.1801,85.188,68601.0
2021-05-03 13:10:00,108.9,108.9,108.89,108.9,3998.0,85.188,85.188,85.1801,85.188,3998.0
2021-05-03 13:15:00,108.9,108.91,108.89,108.9,38374.0,85.188,85.1958,85.1801,85.188,38374.0
2021-05-03 13:20:00,108.91,108.91,108.89,108.89,27139.0,85.1958,85.1958,85.1801,85.1801,27139.0
2021-05-03 13:25:00,108.89,108.9,108.89,108.9,4885.0,85.1801,85.188,85.1801,85.188,4885.0
2021-05-03 13:30:00,108.89,108.91,108.89,108.91,16532.0,85.1801,85.1958,85.1801,85.1958,16532.0
2021-05-03 13:35:00,108.91,108.92,108.9,108.91,39358.0,85.1958,85.2036,85.188,85.1958,39358.0
2021-05-03 13:40:00,108.91,108.93,108.91,108.92,46856.0,85.1958,85.2114,85.1958,85.2036,46856.0
2021-05-03 13:45:00,108.92,108.92,108.91,108.92,9375.0,85.2036,85.2036,85.1958,85.2036,9375.0
2021-05-03 13:50:00,108.92,108.92,108.9,108.91,110415.0,85.2036,85.2036,85.188,85.1958,110415.0
2021-05-03 13:55:00,108.92,108.92,108.91,108.91,4651.0,85.2036,85.2036,85.1958,85.1958,4651.0
2021-05-03 14:00:00,108.91,108.92,108.91,108.91,18600.0,85.1958,85.2036,85.1958,85.1958,18600.0
2021-05-03 14:05:00,108.91,108.93,108.91,108.91,79604.0,85.1958,85.2114,85.1958,85.1958,79604.0
2021-05-03 14:10:00,108.91,108.92,108.91,108.92,7421.0,85.1958,85.2036,85.1958,85.2036,7421.0
2021-05-03 14:15:00,108.92,108.92,108.91,108.92,3597.0,85.2036,85.2036,85.1958,85.2036,3597.0
2021-05-03 14:20:00,108.92,108.92,108.91,108.92,3764.0,85.2036,85.2036,85.1958,85.2036,3764.0
2021-05-03 14:25:00,108.92,108.94,108.91,108.93,72658.0,85.2036,85.2192,85.1958,85.2114,72658.0
2021-05-03 14:30:00,108.94,108.96,108.93,108.95,38949.0,85.2192,85.2349,85.2114,85.2271,38949.0
2021-05-03 14:35:00,108.95,108.95,108.94,108.95,20076.0,85.2271,85.2271,85.2192,85.2271,20076.0
2021-05-03 14:40:00,108.94,108.96,108.94,108.95,19642.0,85.2192,85.2349,85.2192,85.2271,19642.0
2021-05-03 14:45:00,108.95,108.98,108.95,108.97,56616.0,85.2271,85.2505,85.2271,85.2427,56616.0
2021-05-03 14:50:00,108.97,108.98,108.96,108.98,39889.0,85.2427,85.2505,85.2349,85.2505,39889.0
2021-05-03 14:55:00,108.98,108.98,108.97,108.97,66612.0,85.2505,85.2505,85.2427,85.2427,66612.0
2021-05-03 15:00:00,108.97,108.97,108.96,108.96,10807.0,85.2427,85.2427,85.2349,85.2349,10807.0
2021-05-03 15:05:00,108.96,108.97,108.96,108.97,33114.0,85.2349,85.2427,85.2349,85.2427,33114.0
2021-05-03 15:10:00,108.98,108.98,108.96,108.96,38429.0,85.2505,85.2505,85.2349,85.2349,38429.0
2021-05-03 15:15:00,108.96,108.96,108.93,108.94,101443.0,85.2349,85.2349,85.2114,85.2192,101443.0
2021-05-03 15:20:00,108.93,108.94,108.92,108.92,93867.0,85.2114,85.2192,85.2036,85.2036,93867.0
2021-05-03 15:25:00,108.92,108.93,108.92,108.92,159118.0,85.2036,85.2114,85.2036,85.2036,159118.0
2021-05-03 15:30:00,108.92,108.93,108.91,108.93,70990.0,85.2036,85.2114,85.1958,85.2114,70990.0
2021-05-03 15:35:00,108.92,108.93,108.9,108.92,255167.0,85.2036,85.2114,85.188,85.2036,255167.0
2021-05-03 15:40:00,108.91,108.92,108.9,108.9,221026.0,85.1958,85.2036,85.188,85.188,221026.0
2021-05-03 15:45:00,108.9,108.9,108.88,108.89,161195.0,85.188,85.188,85.1723,85.1801,161195.0
2021-05-03 15:50:00,108.88,108.89,108.87,108.88,287120.0,85.1723,85.1801,85.1645,85.1723,287120.0
2021-05-03 15:55:00,108.88,108.88,108.82,108.82,357999.0,85.1723,85.1723,85.1254,85.1254,357999.0
2021-05-04 09:30:00,108.77,108.81,108.72,108.76,104830.0,85.0863,85.1175,85.0471,85.0784,104830.0
2021-05-04 09:35:00,108.75,108.76,108.71,108.72,276901.0,85.0706,85.0784,85.0393,85.0471,276901.0
2021-05-04 09:40:00,108.72,108.72,108.66,108.66,232521.0,85.0471,85.0471,85.0002,85.0002,232521.0
2021-05-04 09:45:00,108.65,108.65,108.59,108.61,190825.0,84.9924,84.9924,84.9455,84.9611,190825.0
2021-05-04 09:50:00,108.61,108.64,108.59,108.63,425709.0,84.9611,84.9846,84.9455,84.9767,425709.0
2021-05-04 09:55:00,108.63,108.65,108.62,108.63,308571.0,84.9767,84.9924,84.9689,84.9767,308571.0
2021-05-04 10:00:00,108.62,108.7,108.62,108.69,274308.0,84.9689,85.0315,84.9689,85.0237,274308.0
2021-05-04 10:05:00,108.69,108.71,108.67,108.71,89566.0,85.0237,85.0393,85.008,85.0393,89566.0
2021-05-04 10:10:00,108.7,108.72,108.68,108.72,209123.0,85.0315,85.0471,85.0159,85.0471,209123.0
2021-05-04 10:15:00,108.71,108.72,108.68,108.72,57317.0,85.0393,85.0471,85.0159,85.0471,57317.0
2021-05-04 10:20:00,108.71,108.71,108.68,108.7,100926.0,85.0393,85.0393,85.0159,85.0315,100926.0
2021-05-04 10:25:00,108.7,108.75,108.69,108.73,195466.0,85.0315,85.0706,85.0237,85.055,195466.0
2021-05-04 10:30:00,108.73,108.73,108.68,108.68,143380.0,85.055,85.055,85.0159,85.0159,143380.0
2021-05-04 10:35:00,108.68,108.74,108.68,108.74,53728.0,85.0159,85.0628,85.0159,85.0628,53728.0
2021-05-04 10:40:00,108.74,108.74,108.71,108.71,114064.0,85.0628,85.0628,85.0393,85.0393,114064.0
2021-05-04 10:45:00,108.71,108.73,108.7,108.7,130161.0,85.0393,85.055,85.0315,85.0315,130161.0
2021-05-04 10:50:00,108.7,108.72,108.69,108.72,142387.0,85.0315,85.0471,85.0237,85.0471,142387.0
2021-05-04 10:55:00,108.73,108.74,108.69,108.69,594097.0,85.055,85.0628,85.0237,85.0237,594097.0
2021-05-04 11:00:00,108.7,108.71,108.68,108.7,108448.0,85.0315,85.0393,85.0159,85.0315,108448.0
2021-05-04 11:05:00,108.7,108.7,108.67,108.68,633794.0,85.0315,85.0315,85.008,85.0159,633794.0
2021-05-04 11:10:00,108.67,108.67,108.6,108.61,300620.0,85.008,85.008,84.9533,84.9611,300620.0
2021-05-04 11:15:00,108.61,108.64,108.6,108.63,230417.0,84.9611,84.9846,84.9533,84.9767,230417.0
2021-05-04 11:20:00,108.63,108.64,108.61,108.63,104624.0,84.9767,84.9846,84.9611,84.9767,104624.0
2021-05-04 11:25:00,108.63,108.67,108.63,108.67,119164.0,84.9767,85.008,84.9767,85.008,119164.0
2021-05-04 11:30:00,108.67,108.68,108.65,108.67,58880.0,85.008,85.0159,84.9924,85.008,58880.0
2021-05-04 11:35:00,108.66,108.69,108.66,108.68,70549.0,85.0002,85.0237,85.0002,85.0159,70549.0
2021-05-04 11:40:00,108.69,108.69,108.66,108.68,139072.0,85.0237,85.0237,85.0002,85.0159,139072.0
2021-05-04 11:45:00,108.67,108.67,108.66,108.67,28959.0,85.008,85.008,85.0002,85.008,28959.0
2021-05-04 11:50:00,108.66,108.67,108.65,108.67,208342.0,85.0002,85.008,84.9924,85.008,208342.0
2021-05-04 11:55:00,108.67,108.68,108.64,108.67,124709.0,85.008,85.0159,84.9846,85.008,124709.0
2021-05-04 12:00:00,108.67,108.7,108.66,108.69,45277.0,85.008,85.0315,85.0002,85.0237,45277.0
2021-05-04 12:05:00,108.69,108.71,108.68,108.7,35577.0,85.0237,85.0393,85.0159,85.0315,35577.0
2021-05-04 12:10:00,108.71,108.73,108.7,108.72,71486.0,85.0393,85.055,85.0315,85.0471,71486.0
2021-05-04 12:15:00,108.72,108.73,108.7,108.73,46014.0,85.0471,85.055,85.0315,85.055,46014.0
2021-05-04 12:20:00,108.73,108.73,108.71,108.72,53454.0,85.055,85.055,85.0393,85.0471,53454.0
2021-05-04 12:25:00,108.72,108.74,108.72,108.73,68255.0,85.0471,85.0628,85.0471,85.055,68255.0
2021-05-04 12:30:00,108.73,108.74,108.72,108.72,81696.0,85.055,85.0628,85.0471,85.0471,81696.0
2021-05-04 12:35:00,108.73,108.73,108.71,108.71,144723.0,85.055,85.055,85.0393,85.0393,144723.0
2021-05-04 12:40:00,108.71,108.71,108.7,108.7,45771.0,85.0393,85.0393,85.0315,85.0315,45771.0
2021-05-04 12:45:00,108.7,108.71,108.7,108.7,70487.0,85.0315,85.0393,85.0315,85.0315,70487.0
2021-05-04 12:50:00,108.71,108.73,108.71,108.71,45827.0,85.0393,85.055,85.0393,85.0393,45827.0
2021-05-04 12:55:00,108.71,108.73,108.7,108.72,73506.0,85.0393,85.055,85.0315,85.0471,73506.0
2021-05-04 13:00:00,108.72,108.74,108.71,108.73,95674.0,85.0471,85.0628,85.0393,85.055,95674.0
2021-05-04 13:05:00,108.73,108.74,108.71,108.73,29668.0,85.055,85.0628,85.0393,85.055,29668.0
2021-05-04 13:10:00,108.74,108.75,108.72,108.74,58802.0,85.0628,85.0706,85.0471,85.0628,58802.0
2021-05-04 13:15:00,108.75,108.75,108.73,108.75,89791.0,85.0706,85.0706,85.055,85.0706,89791.0
2021-05-04 13:20:00,108.75,108.76,108.74,108.75,101208.0,85.0706,85.0784,85.0628,85.0706,101208.0
2021-05-04 13:25:00,108.75,108.76,108.74,108.76,133773.0,85.0706,85.0784,85.0628,85.0784,133773.0
2021-05-04 13:30:00,108.75,108.76,108.75,108.76,92281.0,85.0706,85.0784,85.0706,85.0784,92281.0
2021-05-04 13:35:00,108.77,108.77,108.76,108.77,38965.0,85.0863,85.0863,85.0784,85.0863,38965.0
2021-05-04 13:40:00,108.77,108.77,108.75,108.76,111601.0,85.0863,85.0863,85.0706,85.0784,111601.0
2021-05-04 13:45:00,108.76,108.77,108.75,108.76,129749.0,85.0784,85.0863,85.0706,85.0784,129749.0
2021-05-04 13:50:00,108.77,108.77,108.74,108.75,25393.0,85.0863,85.0863,85.0628,85.0706,25393.0
2021-05-04 13:55:00,108.74,108.76,108.74,108.76,20039.0,85.0628,85.0784,85.0628,85.0784,20039.0
2021-05-04 14:00:00,108.75,108.76,108.74,108.76,53379.0,85.0706,85.0784,85.0628,85.0784,53379.0
2021-05-04 14:05:00,108.76,108.78,108.76,108.78,104876.0,85.0784,85.0941,85.0784,85.0941,104876.0
2021-05-04 14:10:00,108.78,108.8,108.77,108.8,50443.0,85.0941,85.1097,85.0863,85.1097,50443.0
2021-05-04 14:15:00,108.8,108.8,108.78,108.79,16646.0,85.1097,85.1097,85.0941,85.1019,16646.0
2021-05-04 14:20:00,108.79,108.8,108.77,108.79,93369.0,85.1019,85.1097,85.0863,85.1019,93369.0
2021-05-04 14:25:00,108.79,108.79,108.77,108.78,21799.0,85.1019,85.1019,85.0863,85.0941,21799.0
2021-05-04 14:30:00,108.78,108.8,108.77,108.79,92674.0,85.0941,85.1097,85.0863,85.1019,92674.0
2021-05-04 14:35:00,108.79,108.8,108.78,108.8,68161.0,85.1019,85.1097,85.0941,85.1097,68161.0
2021-05-04 14:40:00,108.79,108.8,108.78,108.8,43096.0,85.1019,85.1097,85.0941,85.1097,43096.0
2021-05-04 14:45:00,108.8,108.81,108.79,108.81,33649.0,85.1097,85.1175,85.1019,85.1175,33649.0
2021-05-04 14:50:00,108.81,108.81,108.8,108.81,38251.0,85.1175,85.1175,85.1097,85.1175,38251.0
2021-05-04 14:55:00,108.8,108.81,108.8,108.8,51330.0,85.1097,85.1175,85.1097,85.1097,51330.0
2021-05-04 15:00:00,108.8,108.81,108.78,108.8,138145.0,85.1097,85.1175,85.0941,85.1097,138145.0
2021-05-04 15:05:00,108.8,108.8,108.78,108.78,114904.0,85.1097,85.1097,85.0941,85.0941,114904.0
2021-05-04 15:10:00,108.78,108.8,108.78,108.78,121321.0,85.0941,85.1097,85.0941,85.0941,121321.0
2021-05-04 15:15:00,108.78,108.8,108.78,108.78,73419.0,85.0941,85.1097,85.0941,85.0941,73419.0
2021-05-04 15:20:00,108.78,108.79,108.77,108.78,32507.0,85.0941,85.1019,85.0863,85.0941,32507.0
2021-05-04 15:25:00,108.77,108.79,108.76,108.79,145829.0,85.0863,85.1019,85.0784,85.1019,145829.0
2021-05-04 15:30:00,108.78,108.81,108.78,108.81,41005.0,85.0941,85.1175,85.0941,85.1175,41005.0
2021-05-04 15:35:00,108.81,108.82,108.8,108.81,55983.0,85.1175,85.1254,85.1097,85.1175,55983.0
2021-05-04 15:40:00,108.8,108.8,108.77,108.78,113943.0,85.1097,85.1097,85.0863,85.0941,113943.0
2021-05-04 15:45:00,108.77,108.78,108.76,108.77,442638.0,85.0863,85.0941,85.0784,85.0863,442638.0
2021-05-04 15:50:00,108.78,108.8,108.77,108.78,946275.0,85.0941,85.1097,85.0863,85.0941,946275.0
2021-05-04 15:55:00,108.78,108.81,108.77,108.8,493002.0,85.0941,85.1175,85.0863,85.1097,493002.0
2021-05-05 09:30:00,108.89,108.89,108.83,108.85,52058.0,85.1801,85.1801,85.1332,85.1488,52058.0
2021-05-05 09:35:00,108.85,108.86,108.82,108.86,80848.0,85.1488,85.1567,85.1254,85.1567,80848.0
2021-05-05 09:40:00,108.86,108.89,108.85,108.88,80892.0,85.1567,85.1801,85.1488,85.1723,80892.0
2021-05-05 09:45:00,108.89,108.9,108.87,108.88,87960.0,85.1801,85.188,85.1645,85.1723,87960.0
2021-05-05 09:50:00,108.88,108.9,108.87,108.88,67640.0,85.1723,85.188,85.1645,85.1723,67640.0
2021-05-05 09:55:00,108.88,108.89,108.86,108.86,53454.0,85.1723,85.1801,85.1567,85.1567,53454.0
2021-05-05 10:00:00,108.87,108.88,108.79,108.81,125821.0,85.1645,85.1723,85.1019,85.1175,125821.0
2021-05-05 10:05:00,108.81,108.81,108.76,108.77,264913.0,85.1175,85.1175,85.0784,85.0863,264913.0
2021-05-05 10:10:00,108.77,108.79,108.76,108.79,76739.0,85.0863,85.1019,85.0784,85.1019,76739.0
2021-05-05 10:15:00,108.79,108.8,108.77,108.78,163663.0,85.1019,85.1097,85.0863,85.0941,163663.0
2021-05-05 10:20:00,108.78,108.79,108.75,108.79,143458.0,85.0941,85.1019,85.0706,85.1019,143458.0
2021-05-05 10:25:00,108.79,108.82,108.78,108.81,350323.0,85.1019,85.1254,85.0941,85.1175,350323.0
2021-05-05 10:30:00,108.81,108.85,108.81,108.84,108084.0,85.1175,85.1488,85.1175,85.141,108084.0
2021-05-05 10:35:00,108.84,108.85,108.83,108.84,87450.0,85.141,85.1488,85.1332,85.141,87450.0
2021-05-05 10:40:00,108.84,108.87,108.84,108.86,91324.0,85.141,85.1645,85.141,85.1567,91324.0
2021-05-05 10:45:00,108.86,108.86,108.84,108.84,130817.0,85.1567,85.1567,85.141,85.141,130817.0
2021-05-05 10:50:00,108.84,108.85,108.84,108.84,102434.0,85.141,85.1488,85.141,85.141,102434.0
2021-05-05 10:55:00,108.84,108.85,108.84,108.84,191006.0,85.141,85.1488,85.141,85.141,191006.0
2021-05-05 11:00:00,108.84,108.86,108.83,108.86,55699.0,85.141,85.1567,85.1332,85.1567,55699.0
2021-05-05 11:05:00,108.86,108.88,108.86,108.86,46806.0,85.1567,85.1723,85.1567,85.1567,46806.0
2021-05-05 11:10:00,108.87,108.88,108.86,108.87,66105.0,85.1645,85.1723,85.1567,85.1645,66105.0
2021-05-05 11:15:00,108.87,108.89,108.87,108.88,52210.0,85.1645,85.1801,85.1645,85.1723,52210.0
2021-05-05 11:20:00,108.89,108.89,108.88,108.88,10919.0,85.1801,85.1801,85.1723,85.1723,10919.0
2021-05-05 11:25:00,108.88,108.88,108.86,108.87,8964.0,85.1723,85.1723,85.1567,85.1645,8964.0
2021-05-05 11:30:00,108.88,108.9,108.87,108.89,68605.0,85.1723,85.188,85.1645,85.1801,68605.0
2021-05-05 11:35:00,108.88,108.89,108.87,108.87,14285.0,85.1723,85.1801,85.1645,85.1645,14285.0
2021-05-05 11:40:00,108.87,108.89,108.87,108.88,140332.0,85.1645,85.1801,85.1645,85.1723,140332.0
2021-05-05 11:45:00,108.88,108.89,108.88,108.88,21838.0,85.1723,85.1801,85.1723,85.1723,21838.0
2021-05-05 11:50:00,108.89,108.9,108.88,108.89,165175.0,85.1801,85.188,85.1723,85.1801,165175.0
2021-05-05 11:55:00,108.89,108.9,108.88,108.9,26606.0,85.1801,85.188,85.1723,85.188,26606.0
2021-05-05 12:00:00,108.9,108.91,108.89,108.91,13005.0,85.188,85.1958,85.1801,85.1958,13005.0
2021-05-05 12:05:00,108.91,108.93,108.9,108.92,29046.0,85.1958,85.2114,85.188,85.2036,29046.0
2021-05-05 12:10:00,108.92,108.92,108.91,108.92,29002.0,85.2036,85.2036,85.1958,85.2036,29002.0
2021-05-05 12:15:00,108.92,108.94,108.91,108.94,252260.0,85.2036,85.2192,85.1958,85.2192,252260.0
2021-05-05 12:20:00,108.93,108.94,108.91,108.91,43530.0,85.2114,85.2192,85.1958,85.1958,43530.0
2021-05-05 12:25:00,108.91,108.92,108.9,108.9,40849.0,85.1958,85.2036,85.188,85.188,40849.0
2021-05-05 12:30:00,108.9,108.91,108.89,108.9,25555.0,85.188,85.1958,85.1801,85.188,25555.0
2021-05-05 12:35:00,108.89,108.89,108.87,108.88,379052.0,85.1801,85.1801,85.1645,85.1723,379052.0
2021-05-05 12:40:00,108.88,108.88,108.86,108.88,42021.0,85.1723,85.1723,85.1567,85.1723,42021.0
2021-05-05 12:45:00,108.88,108.88,108.87,108.88,10010.0,85.1723,85.1723,85.1645,85.1723,10010.0
2021-05-05 12:50:00,108.88,108.91,108.87,108.89,3305045.0,85.1723,85.1958,85.1645,85.1801,3305045.0
2021-05-05 12:55:00,108.88,108.89,108.88,108.89,9855.0,85.1723,85.1801,85.1723,85.1801,9855.0
2021-05-05 13:00:00,108.89,108.9,108.88,108.9,189155.0,85.1801,85.188,85.1723,85.188,189155.0
2021-05-05 13:05:00,108.9,108.91,108.89,108.91,266258.0,85.188,85.1958,85.1801,85.1958,266258.0
2021-05-05 13:10:00,108.91,108.91,108.89,108.91,243868.0,85.1958,85.1958,85.1801,85.1958,243868.0
2021-05-05 13:15:00,108.91,108.91,108.9,108.9,111954.0,85.1958,85.1958,85.188,85.188,111954.0
2021-05-05 13:20:00,108.91,108.92,108.9,108.92,75118.0,85.1958,85.2036,85.188,85.2036,75118.0
2021-05-05 13:25:00,108.92,108.94,108.91,108.94,197378.0,85.2036,85.2192,85.1958,85.2192,197378.0
2021-05-05 13:30:00,108.94,108.94,108.93,108.93,269797.0,85.2192,85.2192,85.2114,85.2114,269797.0
2021-05-05 13:35:00,108.93,108.94,108.93,108.94,70984.0,85.2114,85.2192,85.2114,85.2192,70984.0
2021-05-05 13:40:00,108.94,108.97,108.93,108.95,207650.0,85.2192,85.2427,85.2114,85.2271,207650.0
2021-05-05 13:45:00,108.95,108.96,108.95,108.95,3202.0,85.2271,85.2349,85.2271,85.2271,3202.0
2021-05-05 13:50:00,108.95,108.97,108.95,108.96,33520.0,85.2271,85.2427,85.2271,85.2349,33520.0
2021-05-05 13:55:00,108.95,108.95,108.93,108.95,57061.0,85.2271,85.2271,85.2114,85.2271,57061.0
2021-05-05 14:00:00,108.95,108.95,108.92,108.93,78811.0,85.2271,85.2271,85.2036,85.2114,78811.0
2021-05-05 14:05:00,108.93,108.94,108.92,108.93,21601.0,85.2114,85.2192,85.2036,85.2114,21601.0
2021-05-05 14:10:00,108.93,108.98,108.93,108.98,136723.0,85.2114,85.2505,85.2114,85.2505,136723.0
2021-05-05 14:15:00,108.98,109.01,108.98,109.01,120615.0,85.2505,85.274,85.2505,85.274,120615.0
2021-05-05 14:20:00,109.0,109.01,108.99,109.0,14797.0,85.2662,85.274,85.2584,85.2662,14797.0
2021-05-05 14:25:00,109.01,109.02,108.99,109.02,467374.0,85.274,85.2818,85.2584,85.2818,467374.0
2021-05-05 14:30:00,109.02,109.02,109.01,109.02,73027.0,85.2818,85.2818,85.274,85.2818,73027.0
2021-05-05 14:35:00,109.02,109.05,109.01,109.04,150708.0,85.2818,85.3053,85.274,85.2975,150708.0
2021-05-05 14:40:00,109.03,109.04,109.02,109.03,12626.0,85.2896,85.2975,85.2818,85.2896,12626.0
2021-05-05 14:45:00,109.03,109.03,109.02,109.03,27033.0,85.2896,85.2896,85.2818,85.2896,27033.0
2021-05-05 14:50:00,109.03,109.03,109.02,109.03,28028.0,85.2896,85.2896,85.2818,85.2896,28028.0
2021-05-05 14:55:00,109.03,109.04,109.02,109.03,92809.0,85.2896,85.2975,85.2818,85.2896,92809.0
2021-05-05 15:00:00,109.02,109.03,108.99,109.0,227247.0,85.2818,85.2896,85.2584,85.2662,227247.0
2021-05-05 15:05:00,109.0,109.02,108.97,108.98,60476.0,85.2662,85.2818,85.2427,85.2505,60476.0
2021-05-05 15:10:00,108.98,108.99,108.96,108.98,33900.0,85.2505,85.2584,85.2349,85.2505,33900.0
2021-05-05 15:15:00,108.97,108.97,108.95,108.97,58324.0,85.2427,85.2427,85.2271,85.2427,58324.0
2021-05-05 15:20:00,108.96,108.97,108.92,108.92,33750.0,85.2349,85.2427,85.2036,85.2036,33750.0
2021-05-05 15:25:00,108.92,108.95,108.91,108.92,293857.0,85.2036,85.2271,85.1958,85.2036,293857.0
2021-05-05 15:30:00,108.92,108.94,108.91,108.93,89220.0,85.2036,85.2192,85.1958,85.2114,89220.0
2021-05-05 15:35:00,108.93,108.94,108.93,108.93,76091.0,85.2114,85.2192,85.2114,85.2114,76091.0
2021-05-05 15:40:00,108.93,108.96,108.92,108.95,256508.0,85.2114,85.2349,85.2036,85.2271,256508.0
2021-05-05 15:45:00,108.95,109.06,108.95,109.04,1531271.0,85.2271,85.3131,85.2271,85.2975,1531271.0
2021-05-05 15:50:00,109.03,109.07,109.02,109.07,889388.0,85.2896,85.3209,85.2818,85.3209,889388.0
2021-05-05 15:55:00,109.07,109.07,109.03,109.04,597047.0,85.3209,85.3209,85.2896,85.2975,597047.0
2021-05-06 09:30:00,109.04,109.07,109.0,109.0,115321.0,85.2975,85.3209,85.2662,85.2662,115321.0
2021-05-06 09:35:00,109.0,109.1,108.99,109.09,219457.0,85.2662,85.3444,85.2584,85.3366,219457.0
2021-05-06 09:40:00,109.09,109.09,109.01,109.02,323435.0,85.3366,85.3366,85.274,85.2818,323435.0
2021-05-06 09:45:00,109.01,109.02,108.98,108.99,847919.0,85.274,85.2818,85.2505,85.2584,847919.0
2021-05-06 09:50:00,108.99,109.01,108.96,108.96,262608.0,85.2584,85.274,85.2349,85.2349,262608.0
2021-05-06 09:55:00,108.96,108.98,108.94,108.94,160513.0,85.2349,85.2505,85.2192,85.2192,160513.0
2021-05-06 10:00:00,108.94,108.95,108.88,108.91,302583.0,85.2192,85.2271,85.1723,85.1958,302583.0
2021-05-06 10:05:00,108.91,108.91,108.87,108.88,160856.0,85.1958,85.1958,85.1645,85.1723,160856.0
2021-05-06 10:10:00,108.88,108.92,108.88,108.89,66229.0,85.1723,85.2036,85.1723,85.1801,66229.0
2021-05-06 10:15:00,108.88,108.91,108.88,108.89,215505.0,85.1723,85.1958,85.1723,85.1801,215505.0
2021-05-06 10:20:00,108.89,108.89,108.86,108.88,203888.0,85.1801,85.1801,85.1567,85.1723,203888.0
2021-05-06 10:25:00,108.88,108.91,108.87,108.88,118461.0,85.1723,85.1958,85.1645,85.1723,118461.0
2021-05-06 10:30:00,108.88,108.9,108.88,108.9,55737.0,85.1723,85.188,85.1723,85.188,55737.0
2021-05-06 10:35:00,108.9,108.93,108.89,108.91,174155.0,85.188,85.2114,85.1801,85.1958,174155.0
2021-05-06 10:40:00,108.91,108.91,108.89,108.91,226850.0,85.1958,85.1958,85.1801,85.1958,226850.0
2021-05-06 10:45:00,108.91,108.91,108.89,108.89,120283.0,85.1958,85.1958,85.1801,85.1801,120283.0
2021-05-06 10:50:00,108.9,108.94,108.9,108.93,47310.0,85.188,85.2192,85.188,85.2114,47310.0
2021-05-06 10:55:00,108.94,108.94,108.9,108.93,120452.0,85.2192,85.2192,85.188,85.2114,120452.0
2021-05-06 11:00:00,108.93,108.94,108.91,108.92,169843.0,85.2114,85.2192,85.1958,85.2036,169843.0
2021-05-06 11:05:00,108.93,108.93,108.9,108.91,28802.0,85.2114,85.2114,85.188,85.1958,28802.0
2021-05-06 11:10:00,108.91,108.92,108.89,108.9,55377.0,85.1958,85.2036,85.1801,85.188,55377.0
2021-05-06 11:15:00,108.91,108.93,108.89,108.91,68872.0,85.1958,85.2114,85.1801,85.1958,68872.0
2021-05-06 11:20:00,108.92,108.97,108.91,108.97,46013.0,85.2036,85.2427,85.1958,85.2427,46013.0
2021-05-06 11:25:00,108.97,109.0,108.96,109.0,63431.0,85.2427,85.2662,85.2349,85.2662,63431.0
2021-05-06 11:30:00,109.0,109.01,108.96,109.01,129376.0,85.2662,85.274,85.2349,85.274,129376.0
2021-05-06 11:35:00,109.01,109.02,108.99,109.0,97064.0,85.274,85.2818,85.2584,85.2662,97064.0
2021-05-06 11:40:00,108.99,109.03,108.99,109.02,68770.0,85.2584,85.2896,85.2584,85.2818,68770.0
2021-05-06 11:45:00,109.01,109.02,108.98,108.99,53383.0,85.274,85.2818,85.2505,85.2584,53383.0
2021-05-06 11:50:00,108.99,109.01,108.97,108.97,74606.0,85.2584,85.274,85.2427,85.2427,74606.0
2021-05-06 11:55:00,108.97,108.99,108.96,108.97,76492.0,85.2427,85.2584,85.2349,85.2427,76492.0
2021-05-06 12:00:00,108.97,108.97,108.96,108.96,64456.0,85.2427,85.2427,85.2349,85.2349,64456.0
2021-05-06 12:05:00,108.97,108.97,108.96,108.96,45116.0,85.2427,85.2427,85.2349,85.2349,45116.0
2021-05-06 12:10:00,108.97,108.97,108.95,108.96,108486.0,85.2427,85.2427,85.2271,85.2349,108486.0
2021-05-06 12:15:00,108.96,108.98,108.96,108.97,27943.0,85.2349,85.2505,85.2349,85.2427,27943.0
2021-05-06 12:20:00,108.97,108.99,108.97,108.98,47458.0,85.2427,85.2584,85.2427,85.2505,47458.0
2021-05-06 12:25:00,108.98,109.02,108.98,109.01,26734.0,85.2505,85.2818,85.2505,85.274,26734.0
2021-05-06 12:30:00,109.01,109.01,108.98,108.98,544816.0,85.274,85.274,85.2505,85.2505,544816.0
2021-05-06 12:35:00,108.98,108.99,108.95,108.95,162648.0,85.2505,85.2584,85.2271,85.2271,162648.0
2021-05-06 12:40:00,108.95,108.98,108.95,108.97,60675.0,85.2271,85.2505,85.2271,85.2427,60675.0
2021-05-06 12:45:00,108.98,108.98,108.95,108.95,68167.0,85.2505,85.2505,85.2271,85.2271,68167.0
2021-05-06 12:50:00,108.96,108.97,108.94,108.94,55756.0,85.2349,85.2427,85.2192,85.2192,55756.0
2021-05-06 12:55:00,108.94,108.95,108.93,108.95,58010.0,85.2192,85.2271,85.2114,85.2271,58010.0
2021-05-06 13:00:00,108.95,108.97,108.94,108.95,74971.0,85.2271,85.2427,85.2192,85.2271,74971.0
2021-05-06 13:05:00,108.96,108.96,108.94,108.95,19098.0,85.2349,85.2349,85.2192,85.2271,19098.0
2021-05-06 13:10:00,108.96,108.96,108.94,108.95,216197.0,85.2349,85.2349,85.2192,85.2271,216197.0
2021-05-06 13:15:00,108.95,108.95,108.93,108.95,40476.0,85.2271,85.2271,85.2114,85.2271,40476.0
2021-05-06 13:20:00,108.94,108.95,108.93,108.95,42747.0,85.2192,85.2271,85.2114,85.2271,42747.0
2021-05-06 13:25:00,108.94,108.94,108.93,108.94,19925.0,85.2192,85.2192,85.2114,85.2192,19925.0
2021-05-06 13:30:00,108.94,108.95,108.93,108.94,16352.0,85.2192,85.2271,85.2114,85.2192,16352.0
2021-05-06 13:35:00,108.95,108.95,108.93,108.94,8168.0,85.2271,85.2271,85.2114,85.2192,8168.0
2021-05-06 13:40:00,108.94,108.94,108.92,108.94,63589.0,85.2192,85.2192,85.2036,85.2192,63589.0
2021-05-06 13:45:00,108.93,108.94,108.92,108.94,75471.0,85.2114,85.2192,85.2036,85.2192,75471.0
2021-05-06 13:50:00,108.94,108.94,108.92,108.92,62552.0,85.2192,85.2192,85.2036,85.2036,62552.0
2021-05-06 13:55:00,108.93,108.93,108.92,108.93,8053.0,85.2114,85.2114,85.2036,85.2114,8053.0
2021-05-06 14:00:00,108.93,108.93,108.91,108.93,68194.0,85.2114,85.2114,85.1958,85.2114,68194.0
2021-05-06 14:05:00,108.92,108.93,108.91,108.93,10785.0,85.2036,85.2114,85.1958,85.2114,10785.0
2021-05-06 14:10:00,108.93,108.94,108.9,108.93,128116.0,85.2114,85.2192,85.188,85.2114,128116.0
2021-05-06 14:15:00,108.94,108.94,108.92,108.94,45477.0,85.2192,85.2192,85.2036,85.2192,45477.0
2021-05-06 14:20:00,108.94,108.94,108.91,108.94,393715.0,85.2192,85.2192,85.1958,85.2192,393715.0
2021-05-06 14:25:00,108.94,108.94,108.89,108.89,116620.0,85.2192,85.2192,85.1801,85.1801,116620.0
2021-05-06 14:30:00,108.89,108.91,108.89,108.9,365849.0,85.1801,85.1958,85.1801,85.188,365849.0
2021-05-06 14:35:00,108.89,108.9,108.88,108.89,34364.0,85.1801,85.188,85.1723,85.1801,34364.0
2021-05-06 14:40:00,108.89,108.9,108.87,108.88,106943.0,85.1801,85.188,85.1645,85.1723,106943.0
2021-05-06 14:45:00,108.88,108.88,108.87,108.88,274825.0,85.1723,85.1723,85.1645,85.1723,274825.0
2021-05-06 14:50:00,108.88,108.9,108.87,108.9,344616.0,85.1723,85.188,85.1645,85.188,344616.0
2021-05-06 14:55:00,108.9,108.92,108.89,108.9,47562.0,85.188,85.2036,85.1801,85.188,47562.0
2021-05-06 15:00:00,108.9,108.91,108.87,108.9,131007.0,85.188,85.1958,85.1645,85.188,131007.0
2021-05-06 15:05:00,108.9,108.92,108.9,108.9,189012.0,85.188,85.2036,85.188,85.188,189012.0
2021-05-06 15:10:00,108.91,108.93,108.89,108.91,63816.0,85.1958,85.2114,85.1801,85.1958,63816.0
2021-05-06 15:15:00,108.9,108.91,108.89,108.9,90467.0,85.188,85.1958,85.1801,85.188,90467.0
2021-05-06 15:20:00,108.89,108.89,108.85,108.87,191425.0,85.1801,85.1801,85.1488,85.1645,191425.0
2021-05-06 15:25:00,108.87,108.9,108.86,108.9,68858.0,85.1645,85.188,85.1567,85.188,68858.0
2021-05-06 15:30:00,108.9,108.92,108.89,108.9,136777.0,85.188,85.2036,85.1801,85.188,136777.0
2021-05-06 15:35:00,108.91,108.92,108.9,108.92,37212.0,85.1958,85.2036,85.188,85.2036,37212.0
2021-05-06 15:40:00,108.92,108.93,108.91,108.92,46384.0,85.2036,85.2114,85.1958,85.2036,46384.0
2021-05-06 15:45:00,108.92,108.92,108.91,108.92,95800.0,85.2036,85.2036,85.1958,85.2036,95800.0
2021-05-06 15:50:00,108.92,108.94,108.91,108.92,254062.0,85.2036,85.2192,85.1958,85.2036,254062.0
2021-05-06 15:55:00,108.93,108.95,108.92,108.92,410209.0,85.2114,85.2271,85.2036,85.2036,410209.0
2021-05-07 09:30:00,109.08,109.08,108.94,108.98,190257.0,85.3288,85.3288,85.2192,85.2505,190257.0
2021-05-07 09:35:00,108.98,109.04,108.97,109.03,107713.0,85.2505,85.2975,85.2427,85.2896,107713.0
2021-05-07 09:40:00,109.04,109.05,108.98,109.03,84730.0,85.2975,85.3053,85.2505,85.2896,84730.0
2021-05-07 09:45:00,109.03,109.09,109.01,109.08,205047.0,85.2896,85.3366,85.274,85.3288,205047.0
2021-05-07 09:50:00,109.08,109.09,109.05,109.06,120778.0,85.3288,85.3366,85.3053,85.3131,120778.0
2021-05-07 09:55:00,109.06,109.07,109.04,109.05,28017.0,85.3131,85.3209,85.2975,85.3053,28017.0
2021-05-07 10:00:00,109.06,109.13,109.05,109.12,72444.0,85.3131,85.3679,85.3053,85.36,72444.0
2021-05-07 10:05:00,109.12,109.12,109.1,109.1,197867.0,85.36,85.36,85.3444,85.3444,197867.0
2021-05-07 10:10:00,109.11,109.14,109.1,109.13,95624.0,85.3522,85.3757,85.3444,85.3679,95624.0
2021-05-07 10:15:00,109.13,109.15,109.12,109.14,40906.0,85.3679,85.3835,85.36,85.3757,40906.0
2021-05-07 10:20:00,109.15,109.17,109.12,109.13,114095.0,85.3835,85.3992,85.36,85.3679,114095.0
2021-05-07 10:25:00,109.13,109.13,109.1,109.1,15955.0,85.3679,85.3679,85.3444,85.3444,15955.0
2021-05-07 10:30:00,109.11,109.15,109.11,109.14,62667.0,85.3522,85.3835,85.3522,85.3757,62667.0
2021-05-07 10:35:00,109.14,109.15,109.1,109.1,27846.0,85.3757,85.3835,85.3444,85.3444,27846.0
2021-05-07 10:40:00,109.1,109.12,109.09,109.11,14307.0,85.3444,85.36,85.3366,85.3522,14307.0
2021-05-07 10:45:00,109.12,109.12,109.08,109.11,107553.0,85.36,85.36,85.3288,85.3522,107553.0
2021-05-07 10:50:00,109.11,109.13,109.09,109.1,47828.0,85.3522,85.3679,85.3366,85.3444,47828.0
2021-05-07 10:55:00,109.1,109.12,109.09,109.12,13590.0,85.3444,85.36,85.3366,85.36,13590.0
2021-05-07 11:00:00,109.13,109.14,109.11,109.12,20773.0,85.3679,85.3757,85.3522,85.36,20773.0
2021-05-07 11:05:00,109.12,109.13,109.11,109.13,27235.0,85.36,85.3679,85.3522,85.3679,27235.0
2021-05-07 11:10:00,109.12,109.16,109.12,109.14,38597.0,85.36,85.3913,85.36,85.3757,38597.0
2021-05-07 11:15:00,109.14,109.14,109.12,109.12,46548.0,85.3757,85.3757,85.36,85.36,46548.0
2021-05-07 11:20:00,109.12,109.13,109.11,109.11,76717.0,85.36,85.3679,85.3522,85.3522,76717.0
2021-05-07 11:25:00,109.11,109.12,109.06,109.06,276400.0,85.3522,85.36,85.3131,85.3131,276400.0
2021-05-07 11:30:00,109.06,109.07,109.03,109.03,99600.0,85.3131,85.3209,85.2896,85.2896,99600.0
2021-05-07 11:35:00,109.04,109.05,109.02,109.03,91432.0,85.2975,85.3053,85.2818,85.2896,91432.0
2021-05-07 11:40:00,109.03,109.05,109.01,109.05,68240.0,85.2896,85.3053,85.274,85.3053,68240.0
2021-05-07 11:45:00,109.06,109.06,109.03,109.03,21999.0,85.3131,85.3131,85.2896,85.2896,21999.0
2021-05-07 11:50:00,109.03,109.04,109.03,109.03,4187.0,85.2896,85.2975,85.2896,85.2896,4187.0
2021-05-07 11:55:00,109.03,109.04,109.03,109.04,5879.0,85.2896,85.2975,85.2896,85.2975,5879.0
2021-05-07 12:00:00,109.04,109.04,109.03,109.04,16048.0,85.2975,85.2975,85.2896,85.2975,16048.0
2021-05-07 12:05:00,109.04,109.07,109.04,109.05,108684.0,85.2975,85.3209,85.2975,85.3053,108684.0
2021-05-07 12:10:00,109.06,109.06,109.04,109.04,46777.0,85.3131,85.3131,85.2975,85.2975,46777.0
2021-05-07 12:15:00,109.04,109.05,109.04,109.05,8671.0,85.2975,85.3053,85.2975,85.3053,8671.0
2021-05-07 12:20:00,109.04,109.05,109.04,109.05,6120.0,85.2975,85.3053,85.2975,85.3053,6120.0
2021-05-07 12:25:00,109.04,109.05,109.03,109.04,21779.0,85.2975,85.3053,85.2896,85.2975,21779.0
2021-05-07 12:30:00,109.04,109.04,109.03,109.04,7820.0,85.2975,85.2975,85.2896,85.2975,7820.0
2021-05-07 12:35:00,109.04,109.04,109.02,109.02,51254.0,85.2975,85.2975,85.2818,85.2818,51254.0
2021-05-07 12:40:00,109.03,109.05,109.02,109.05,95213.0,85.2896,85.3053,85.2818,85.3053,95213.0
2021-05-07 12:45:00,109.05,109.05,109.04,109.05,9657.0,85.3053,85.3053,85.2975,85.3053,9657.0
2021-05-07 12:50:00,109.04,109.07,109.04,109.06,52154.0,85.2975,85.3209,85.2975,85.3131,52154.0
2021-05-07 12:55:00,109.06,109.09,109.05,109.07,121761.0,85.3131,85.3366,85.3053,85.3209,121761.0
2021-05-07 13:00:00,109.07,109.07,109.06,109.07,25767.0,85.3209,85.3209,85.3131,85.3209,25767.0
2021-05-07 13:05:00,109.07,109.07,109.05,109.05,59782.0,85.3209,85.3209,85.3053,85.3053,59782.0
2021-05-07 13:10:00,109.06,109.06,109.05,109.06,18986.0,85.3131,85.3131,85.3053,85.3131,18986.0
2021-05-07 13:15:00,109.06,109.06,109.04,109.05,104721.0,85.3131,85.3131,85.2975,85.3053,104721.0
2021-05-07 13:20:00,109.05,109.06,109.05,109.06,37358.0,85.3053,85.3131,85.3053,85.3131,37358.0
2021-05-07 13:25:00,109.05,109.06,109.05,109.05,77507.0,85.3053,85.3131,85.3053,85.3053,77507.0
2021-05-07 13:30:00,109.05,109.08,109.05,109.07,78638.0,85.3053,85.3288,85.3053,85.3209,78638.0
2021-05-07 13:35:00,109.08,109.09,109.07,109.08,38232.0,85.3288,85.3366,85.3209,85.3288,38232.0
2021-05-07 13:40:00,109.08,109.1,109.07,109.09,37965.0,85.3288,85.3444,85.3209,85.3366,37965.0
2021-05-07 13:45:00,109.09,109.11,109.09,109.11,23976.0,85.3366,85.3522,85.3366,85.3522,23976.0
2021-05-07 13:50:00,109.11,109.12,109.1,109.11,40291.0,85.3522,85.36,85.3444,85.3522,40291.0
2021-05-07 13:55:00,109.11,109.11,109.1,109.11,22037.0,85.3522,85.3522,85.3444,85.3522,22037.0
2021-05-07 14:00:00,109.1,109.12,109.1,109.11,84576.0,85.3444,85.36,85.3444,85.3522,84576.0
2021-05-07 14:05:00,109.11,109.12,109.1,109.11,61545.0,85.3522,85.36,85.3444,85.3522,61545.0
2021-05-07 14:10:00,109.11,109.11,109.09,109.09,59987.0,85.3522,85.3522,85.3366,85.3366,59987.0
2021-05-07 14:15:00,109.09,109.1,109.07,109.08,208519.0,85.3366,85.3444,85.3209,85.3288,208519.0
2021-05-07 14:20:00,109.08,109.08,109.06,109.06,127756.0,85.3288,85.3288,85.3131,85.3131,127756.0
2021-05-07 14:25:00,109.06,109.07,109.06,109.07,21454.0,85.3131,85.3209,85.3131,85.3209,21454.0
2021-05-07 14:30:00,109.06,109.07,109.06,109.07,8922.0,85.3131,85.3209,85.3131,85.3209,8922.0
2021-05-07 14:35:00,109.06,109.07,109.05,109.07,63295.0,85.3131,85.3209,85.3053,85.3209,63295.0
2021-05-07 14:40:00,109.06,109.06,109.05,109.06,68735.0,85.3131,85.3131,85.3053,85.3131,68735.0
2021-05-07 14:45:00,109.06,109.06,109.05,109.06,19738.0,85.3131,85.3131,85.3053,85.3131,19738.0
2021-05-07 14:50:00,109.06,109.08,109.06,109.07,29091.0,85.3131,85.3288,85.3131,85.3209,29091.0
2021-05-07 14:55:00,109.08,109.1,109.07,109.09,84181.0,85.3288,85.3444,85.3209,85.3366,84181.0
2021-05-07 15:00:00,109.09,109.11,109.09,109.1,47062.0,85.3366,85.3522,85.3366,85.3444,47062.0
2021-05-07 15:05:00,109.1,109.11,109.1,109.11,33119.0,85.3444,85.3522,85.3444,85.3522,33119.0
2021-05-07 15:10:00,109.11,109.11,109.1,109.11,22685.0,85.3522,85.3522,85.3444,85.3522,22685.0
2021-05-07 15:15:00,109.11,109.11,109.08,109.08,284675.0,85.3522,85.3522,85.3288,85.3288,284675.0
2021-05-07 15:20:00,109.08,109.1,109.08,109.09,96959.0,85.3288,85.3444,85.3288,85.3366,96959.0
2021-05-07 15:25:00,109.09,109.1,109.07,109.07,101221.0,85.3366,85.3444,85.3209,85.3209,101221.0
2021-05-07 15:30:00,109.07,109.09,109.06,109.06,179953.0,85.3209,85.3366,85.3131,85.3131,179953.0
2021-05-07 15:35:00,109.06,109.07,109.05,109.05,172651.0,85.3131,85.3209,85.3053,85.3053,172651.0
2021-05-07 15:40:00,109.05,109.06,109.02,109.02,175760.0,85.3053,85.3131,85.2818,85.2818,175760.0
2021-05-07 15:45:00,109.03,109.04,109.02,109.03,134198.0,85.2896,85.2975,85.2818,85.2896,134198.0
2021-05-07 15:50:00,109.03,109.05,109.03,109.05,110979.0,85.2896,85.3053,85.2896,85.3053,110979.0
2021-05-07 15:55:00,109.04,109.05,109.02,109.03,225346.0,85.2975,85.3053,85.2818,85.2896,225346.0
2021-05-10 09:30:00,109.05,109.05,108.98,109.0,93718.0,85.3053,85.3053,85.2505,85.2662,93718.0
2021-05-10 09:35:00,109.0,109.02,108.98,109.02,155617.0,85.2662,85.2818,85.2505,85.2818,155617.0
2021-05-10 09:40:00,109.01,109.02,108.98,108.99,70120.0,85.274,85.2818,85.2505,85.2584,70120.0
2021-05-10 09:45:00,108.99,109.02,108.98,109.0,35857.0,85.2584,85.2818,85.2505,85.2662,35857.0
2021-05-10 09:50:00,109.01,109.01,108.98,109.01,75776.0,85.274,85.274,85.2505,85.274,75776.0
2021-05-10 09:55:00,109.0,109.02,108.99,109.01,86758.0,85.2662,85.2818,85.2584,85.274,86758.0
2021-05-10 10:00:00,109.02,109.03,108.99,109.03,70311.0,85.2818,85.2896,85.2584,85.2896,70311.0
2021-05-10 10:05:00,109.03,109.04,109.0,109.03,96369.0,85.2896,85.2975,85.2662,85.2896,96369.0
2021-05-10 10:10:00,109.03,109.05,109.02,109.03,66177.0,85.2896,85.3053,85.2818,85.2896,66177.0
2021-05-10 10:15:00,109.02,109.05,109.02,109.03,50495.0,85.2818,85.3053,85.2818,85.2896,50495.0
2021-05-10 10:20:00,109.03,109.04,109.02,109.02,126094.0,85.2896,85.2975,85.2818,85.2818,126094.0
2021-05-10 10:25:00,109.02,109.03,109.01,109.02,48275.0,85.2818,85.2896,85.274,85.2818,48275.0
2021-05-10 10:30:00,109.02,109.03,109.01,109.02,69290.0,85.2818,85.2896,85.274,85.2818,69290.0
2021-05-10 10:35:00,109.03,109.04,109.02,109.04,52281.0,85.2896,85.2975,85.2818,85.2975,52281.0
2021-05-10 10:40:00,109.04,109.04,109.02,109.04,52528.0,85.2975,85.2975,85.2818,85.2975,52528.0
2021-05-10 10:45:00,109.04,109.04,109.01,109.01,98344.0,85.2975,85.2975,85.274,85.274,98344.0
2021-05-10 10:50:00,109.01,109.02,108.99,109.01,125836.0,85.274,85.2818,85.2584,85.274,125836.0
2021-05-10 10:55:00,109.0,109.03,108.99,109.03,47388.0,85.2662,85.2896,85.2584,85.2896,47388.0
2021-05-10 11:00:00,109.02,109.04,109.02,109.03,33248.0,85.2818,85.2975,85.2818,85.2896,33248.0
2021-05-10 11:05:00,109.03,109.07,109.03,109.07,43577.0,85.2896,85.3209,85.2896,85.3209,43577.0
2021-05-10 11:10:00,109.06,109.07,109.05,109.06,22129.0,85.3131,85.3209,85.3053,85.3131,22129.0
2021-05-10 11:15:00,109.05,109.07,109.04,109.07,28990.0,85.3053,85.3209,85.2975,85.3209,28990.0
2021-05-10 11:20:00,109.08,109.1,109.07,109.07,41290.0,85.3288,85.3444,85.3209,85.3209,41290.0
2021-05-10 11:25:00,109.08,109.08,109.05,109.06,49534.0,85.3288,85.3288,85.3053,85.3131,49534.0
2021-05-10 11:30:00,109.07,109.08,109.06,109.08,33488.0,85.3209,85.3288,85.3131,85.3288,33488.0
2021-05-10 11:35:00,109.08,109.08,109.06,109.07,40393.0,85.3288,85.3288,85.3131,85.3209,40393.0
2021-05-10 11:40:00,109.07,109.09,109.06,109.09,101731.0,85.3209,85.3366,85.3131,85.3366,101731.0
2021-05-10 11:45:00,109.09,109.1,109.07,109.08,27951.0,85.3366,85.3444,85.3209,85.3288,27951.0
2021-05-10 11:50:00,109.08,109.08,109.06,109.08,44386.0,85.3288,85.3288,85.3131,85.3288,44386.0
2021-05-10 11:55:00,109.08,109.1,109.08,109.09,32145.0,85.3288,85.3444,85.3288,85.3366,32145.0
2021-05-10 12:00:00,109.09,109.09,109.08,109.08,27721.0,85.3366,85.3366,85.3288,85.3288,27721.0
2021-05-10 12:05:00,109.08,109.08,109.05,109.05,39504.0,85.3288,85.3288,85.3053,85.3053,39504.0
2021-05-10 12:10:00,109.06,109.07,109.05,109.07,29046.0,85.3131,85.3209,85.3053,85.3209,29046.0
2021-05-10 12:15:00,109.07,109.07,109.06,109.07,32153.0,85.3209,85.3209,85.3131,85.3209,32153.0
2021-05-10 12:20:00,109.07,109.08,109.06,109.08,22386.0,85.3209,85.3288,85.3131,85.3288,22386.0
2021-05-10 12:25:00,109.08,109.08,109.05,109.05,60970.0,85.3288,85.3288,85.3053,85.3053,60970.0
2021-05-10 12:30:00,109.05,109.06,109.05,109.06,108783.0,85.3053,85.3131,85.3053,85.3131,108783.0
2021-05-10 12:35:00,109.06,109.06,109.05,109.06,3572.0,85.3131,85.3131,85.3053,85.3131,3572.0
2021-05-10 12:40:00,109.06,109.06,109.04,109.04,70571.0,85.3131,85.3131,85.2975,85.2975,70571.0
2021-05-10 12:45:00,109.04,109.05,109.03,109.03,44055.0,85.2975,85.3053,85.2896,85.2896,44055.0
2021-05-10 12:50:00,109.03,109.05,109.03,109.04,11760.0,85.2896,85.3053,85.2896,85.2975,11760.0
2021-05-10 12:55:00,109.04,109.04,109.03,109.04,20046.0,85.2975,85.2975,85.2896,85.2975,20046.0
2021-05-10 13:00:00,109.04,109.05,109.02,109.03,82041.0,85.2975,85.3053,85.2818,85.2896,82041.0
2021-05-10 13:05:00,109.02,109.04,109.01,109.03,127388.0,85.2818,85.2975,85.274,85.2896,127388.0
2021-05-10 13:10:00,109.04,109.04,109.03,109.03,89780.0,85.2975,85.2975,85.2896,85.2896,89780.0
2021-05-10 13:15:00,109.04,109.05,109.02,109.03,30140.0,85.2975,85.3053,85.2818,85.2896,30140.0
2021-05-10 13:20:00,109.04,109.05,109.04,109.04,4231.0,85.2975,85.3053,85.2975,85.2975,4231.0
2021-05-10 13:25:00,109.04,109.04,109.02,109.03,22293.0,85.2975,85.2975,85.2818,85.2896,22293.0
2021-05-10 13:30:00,109.02,109.03,109.01,109.01,72449.0,85.2818,85.2896,85.274,85.274,72449.0
2021-05-10 13:35:00,109.01,109.02,109.01,109.01,31826.0,85.274,85.2818,85.274,85.274,31826.0
2021-05-10 13:40:00,109.01,109.02,109.01,109.02,52723.0,85.274,85.2818,85.274,85.2818,52723.0
2021-05-10 13:45:00,109.01,109.04,109.01,109.03,66727.0,85.274,85.2975,85.274,85.2896,66727.0
2021-05-10 13:50:00,109.04,109.04,109.03,109.04,3574.0,85.2975,85.2975,85.2896,85.2975,3574.0
2021-05-10 13:55:00,109.03,109.04,109.03,109.03,27929.0,85.2896,85.2975,85.2896,85.2896,27929.0
2021-05-10 14:00:00,109.03,109.04,109.02,109.02,40978.0,85.2896,85.2975,85.2818,85.2818,40978.0
2021-05-10 14:05:00,109.02,109.03,109.01,109.03,39030.0,85.2818,85.2896,85.274,85.2896,39030.0
2021-05-10 14:10:00,109.02,109.03,109.02,109.03,78497.0,85.2818,85.2896,85.2818,85.2896,78497.0
2021-05-10 14:15:00,109.03,109.03,108.98,109.0,228708.0,85.2896,85.2896,85.2505,85.2662,228708.0
2021-05-10 14:20:00,109.0,109.01,108.91,108.96,205225.0,85.2662,85.274,85.1958,85.2349,205225.0
2021-05-10 14:25:00,108.95,108.97,108.93,108.94,173330.0,85.2271,85.2427,85.2114,85.2192,173330.0
2021-05-10 14:30:00,108.94,108.95,108.92,108.95,99746.0,85.2192,85.2271,85.2036,85.2271,99746.0
2021-05-10 14:35:00,108.94,108.94,108.91,108.92,75807.0,85.2192,85.2192,85.1958,85.2036,75807.0
2021-05-10 14:40:00,108.92,108.93,108.89,108.89,80897.0,85.2036,85.2114,85.1801,85.1801,80897.0
2021-05-10 14:45:00,108.9,108.9,108.88,108.88,80748.0,85.188,85.188,85.1723,85.1723,80748.0
2021-05-10 14:50:00,108.88,108.9,108.86,108.87,141695.0,85.1723,85.188,85.1567,85.1645,141695.0
2021-05-10 14:55:00,108.88,108.9,108.86,108.9,109520.0,85.1723,85.188,85.1567,85.188,109520.0
2021-05-10 15:00:00,108.9,108.93,108.89,108.93,112923.0,85.188,85.2114,85.1801,85.2114,112923.0
2021-05-10 15:05:00,108.93,108.93,108.89,108.92,109452.0,85.2114,85.2114,85.1801,85.2036,109452.0
2021-05-10 15:10:00,108.93,108.95,108.92,108.93,56389.0,85.2114,85.2271,85.2036,85.2114,56389.0
2021-05-10 15:15:00,108.93,108.94,108.91,108.94,118164.0,85.2114,85.2192,85.1958,85.2192,118164.0
2021-05-10 15:20:00,108.94,108.94,108.91,108.93,39238.0,85.2192,85.2192,85.1958,85.2114,39238.0
2021-05-10 15:25:00,108.94,108.96,108.92,108.95,33661.0,85.2192,85.2349,85.2036,85.2271,33661.0
2021-05-10 15:30:00,108.95,108.96,108.92,108.94,43096.0,85.2271,85.2349,85.2036,85.2192,43096.0
2021-05-10 15:35:00,108.95,108.95,108.92,108.95,71403.0,85.2271,85.2271,85.2036,85.2271,71403.0
2021-05-10 15:40:00,108.95,108.97,108.94,108.94,935538.0,85.2271,85.2427,85.2192,85.2192,935538.0
2021-05-10 15:45:00,108.94,108.95,108.89,108.89,157706.0,85.2192,85.2271,85.1801,85.1801,157706.0
2021-05-10 15:50:00,108.89,108.91,108.88,108.88,104105.0,85.1801,85.1958,85.1723,85.1723,104105.0
2021-05-10 15:55:00,108.88,108.89,108.83,108.84,1255965.0,85.1723,85.1801,85.1332,85.141,1255965.0
2021-05-11 09:30:00,108.52,108.56,108.44,108.48,510519.0,84.8907,84.922,84.8281,84.8594,510519.0
2021-05-11 09:35:00,108.48,108.52,108.48,108.5,322025.0,84.8594,84.8907,84.8594,84.875,322025.0
2021-05-11 09:40:00,108.5,108.58,108.49,108.58,124562.0,84.875,84.9376,84.8672,84.9376,124562.0
2021-05-11 09:45:00,108.57,108.58,108.54,108.54,877227.0,84.9298,84.9376,84.9063,84.9063,877227.0
2021-05-11 09:50:00,108.55,108.61,108.54,108.6,118465.0,84.9142,84.9611,84.9063,84.9533,118465.0
2021-05-11 09:55:00,108.61,108.64,108.59,108.64,259475.0,84.9611,84.9846,84.9455,84.9846,259475.0
2021-05-11 10:00:00,108.63,108.7,108.63,108.68,1094249.0,84.9767,85.0315,84.9767,85.0159,1094249.0
2021-05-11 10:05:00,108.68,108.68,108.63,108.64,325812.0,85.0159,85.0159,84.9767,84.9846,325812.0
2021-05-11 10:10:00,108.64,108.66,108.63,108.64,151206.0,84.9846,85.0002,84.9767,84.9846,151206.0
2021-05-11 10:15:00,108.63,108.65,108.61,108.64,342554.0,84.9767,84.9924,84.9611,84.9846,342554.0
2021-05-11 10:20:00,108.64,108.7,108.64,108.65,207249.0,84.9846,85.0315,84.9846,84.9924,207249.0
2021-05-11 10:25:00,108.65,108.66,108.61,108.62,324714.0,84.9924,85.0002,84.9611,84.9689,324714.0
2021-05-11 10:30:00,108.62,108.63,108.55,108.55,216046.0,84.9689,84.9767,84.9142,84.9142,216046.0
2021-05-11 10:35:00,108.55,108.55,108.45,108.47,217693.0,84.9142,84.9142,84.8359,84.8516,217693.0
2021-05-11 10:40:00,108.47,108.56,108.45,108.55,310310.0,84.8516,84.922,84.8359,84.9142,310310.0
2021-05-11 10:45:00,108.54,108.57,108.49,108.53,297654.0,84.9063,84.9298,84.8672,84.8985,297654.0
2021-05-11 10:50:00,108.53,108.57,108.52,108.56,211753.0,84.8985,84.9298,84.8907,84.922,211753.0
2021-05-11 10:55:00,108.56,108.57,108.55,108.56,147221.0,84.922,84.9298,84.9142,84.922,147221.0
2021-05-11 11:00:00,108.56,108.56,108.52,108.53,118440.0,84.922,84.922,84.8907,84.8985,118440.0
2021-05-11 11:05:00,108.52,108.55,108.51,108.53,79859.0,84.8907,84.9142,84.8829,84.8985,79859.0
2021-05-11 11:10:00,108.53,108.57,108.51,108.57,119846.0,84.8985,84.9298,84.8829,84.9298,119846.0
2021-05-11 11:15:00,108.57,108.6,108.54,108.6,364879.0,84.9298,84.9533,84.9063,84.9533,364879.0
2021-05-11 11:20:00,108.6,108.67,108.6,108.63,125172.0,84.9533,85.008,84.9533,84.9767,125172.0
2021-05-11 11:25:00,108.63,108.67,108.6,108.67,143385.0,84.9767,85.008,84.9533,85.008,143385.0
2021-05-11 11:30:00,108.67,108.68,108.64,108.68,168874.0,85.008,85.0159,84.9846,85.0159,168874.0
2021-05-11 11:35:00,108.68,108.71,108.67,108.69,103608.0,85.0159,85.0393,85.008,85.0237,103608.0
2021-05-11 11:40:00,108.69,108.69,108.64,108.64,99754.0,85.0237,85.0237,84.9846,84.9846,99754.0
2021-05-11 11:45:00,108.64,108.7,108.64,108.69,135022.0,84.9846,85.0315,84.9846,85.0237,135022.0
2021-05-11 11:50:00,108.68,108.72,108.67,108.72,198296.0,85.0159,85.0471,85.008,85.0471,198296.0
2021-05-11 11:55:00,108.71,108.75,108.7,108.72,127777.0,85.0393,85.0706,85.0315,85.0471,127777.0
2021-05-11 12:00:00,108.72,108.73,108.7,108.71,441278.0,85.0471,85.055,85.0315,85.0393,441278.0
2021-05-11 12:05:00,108.71,108.74,108.71,108.72,246925.0,85.0393,85.0628,85.0393,85.0471,246925.0
2021-05-11 12:10:00,108.73,108.73,108.7,108.7,288630.0,85.055,85.055,85.0315,85.0315,288630.0
2021-05-11 12:15:00,108.7,108.71,108.68,108.7,216059.0,85.0315,85.0393,85.0159,85.0315,216059.0
2021-05-11 12:20:00,108.71,108.71,108.67,108.69,104890.0,85.0393,85.0393,85.008,85.0237,104890.0
2021-05-11 12:25:00,108.69,108.69,108.66,108.66,83222.0,85.0237,85.0237,85.0002,85.0002,83222.0
2021-05-11 12:30:00,108.66,108.66,108.64,108.65,138266.0,85.0002,85.0002,84.9846,84.9924,138266.0
2021-05-11 12:35:00,108.65,108.68,108.64,108.67,503292.0,84.9924,85.0159,84.9846,85.008,503292.0
2021-05-11 12:40:00,108.66,108.67,108.64,108.65,112304.0,85.0002,85.008,84.9846,84.9924,112304.0
2021-05-11 12:45:00,108.65,108.65,108.63,108.63,55860.0,84.9924,84.9924,84.9767,84.9767,55860.0
2021-05-11 12:50:00,108.63,108.63,108.61,108.62,138198.0,84.9767,84.9767,84.9611,84.9689,138198.0
2021-05-11 12:55:00,108.62,108.64,108.61,108.64,93236.0,84.9689,84.9846,84.9611,84.9846,93236.0
2021-05-11 13:00:00,108.64,108.67,108.62,108.67,79171.0,84.9846,85.008,84.9689,85.008,79171.0
2021-05-11 13:05:00,108.68,108.68,108.63,108.66,95152.0,85.0159,85.0159,84.9767,85.0002,95152.0
2021-05-11 13:10:00,108.66,108.68,108.64,108.64,99618.0,85.0002,85.0159,84.9846,84.9846,99618.0
2021-05-11 13:15:00,108.65,108.69,108.64,108.67,48551.0,84.9924,85.0237,84.9846,85.008,48551.0
2021-05-11 13:20:00,108.68,108.7,108.67,108.69,32479.0,85.0159,85.0315,85.008,85.0237,32479.0
2021-05-11 13:25:00,108.7,108.73,108.69,108.72,79692.0,85.0315,85.055,85.0237,85.0471,79692.0
2021-05-11 13:30:00,108.73,108.75,108.72,108.74,33824.0,85.055,85.0706,85.0471,85.0628,33824.0
2021-05-11 13:35:00,108.75,108.76,108.73,108.75,548926.0,85.0706,85.0784,85.055,85.0706,548926.0
2021-05-11 13:40:00,108.76,108.77,108.75,108.75,13742.0,85.0784,85.0863,85.0706,85.0706,13742.0
2021-05-11 13:45:00,108.75,108.76,108.75,108.75,3869.0,85.0706,85.0784,85.0706,85.0706,3869.0
2021-05-11 13:50:00,108.75,108.76,108.71,108.72,358664.0,85.0706,85.0784,85.0393,85.0471,358664.0
2021-05-11 13:55:00,108.71,108.73,108.7,108.72,462995.0,85.0393,85.055,85.0315,85.0471,462995.0
2021-05-11 14:00:00,108.72,108.74,108.71,108.72,89039.0,85.0471,85.0628,85.0393,85.0471,89039.0
2021-05-11 14:05:00,108.73,108.73,108.7,108.71,96892.0,85.055,85.055,85.0315,85.0393,96892.0
2021-05-11 14:10:00,108.71,108.71,108.68,108.69,236652.0,85.0393,85.0393,85.0159,85.0237,236652.0
2021-05-11 14:15:00,108.68,108.7,108.68,108.69,68215.0,85.0159,85.0315,85.0159,85.0237,68215.0
2021-05-11 14:20:00,108.7,108.72,108.7,108.72,123541.0,85.0315,85.0471,85.0315,85.0471,123541.0
2021-05-11 14:25:00,108.72,108.76,108.71,108.76,44860.0,85.0471,85.0784,85.0393,85.0784,44860.0
2021-05-11 14:30:00,108.76,108.76,108.7,108.72,139899.0,85.0784,85.0784,85.0315,85.0471,139899.0
2021-05-11 14:35:00,108.73,108.73,108.69,108.69,37815.0,85.055,85.055,85.0237,85.0237,37815.0
2021-05-11 14:40:00,108.69,108.71,108.67,108.7,64199.0,85.0237,85.0393,85.008,85.0315,64199.0
2021-05-11 14:45:00,108.7,108.73,108.69,108.73,42648.0,85.0315,85.055,85.0237,85.055,42648.0
2021-05-11 14:50:00,108.73,108.75,108.71,108.73,58732.0,85.055,85.0706,85.0393,85.055,58732.0
2021-05-11 14:55:00,108.73,108.75,108.73,108.74,80762.0,85.055,85.0706,85.055,85.0628,80762.0
2021-05-11 15:00:00,108.74,108.75,108.73,108.74,140392.0,85.0628,85.0706,85.055,85.0628,140392.0
2021-05-11 15:05:00,108.74,108.75,108.74,108.74,126094.0,85.0628,85.0706,85.0628,85.0628,126094.0
2021-05-11 15:10:00,108.74,108.75,108.71,108.71,276122.0,85.0628,85.0706,85.0393,85.0393,276122.0
2021-05-11 15:15:00,108.72,108.77,108.71,108.76,78573.0,85.0471,85.0863,85.0393,85.0784,78573.0
2021-05-11 15:20:00,108.77,108.78,108.76,108.78,63378.0,85.0863,85.0941,85.0784,85.0941,63378.0
2021-05-11 15:25:00,108.78,108.78,108.73,108.73,574097.0,85.0941,85.0941,85.055,85.055,574097.0
2021-05-11 15:30:00,108.73,108.74,108.7,108.7,210647.0,85.055,85.0628,85.0315,85.0315,210647.0
2021-05-11 15:35:00,108.7,108.71,108.64,108.66,143607.0,85.0315,85.0393,84.9846,85.0002,143607.0
2021-05-11 15:40:00,108.65,108.71,108.65,108.7,84329.0,84.9924,85.0393,84.9924,85.0315,84329.0
2021-05-11 15:45:00,108.69,108.73,108.69,108.72,21936.0,85.0237,85.055,85.0237,85.0471,21936.0
2021-05-11 15:50:00,108.72,108.73,108.71,108.72,101467.0,85.0471,85.055,85.0393,85.0471,101467.0
2021-05-11 15:55:00,108.72,108.76,108.7,108.74,519895.0,85.0471,85.0784,85.0315,85.0628,519895.0
2021-05-12 09:30:00,108.54,108.61,108.53,108.59,73957.0,84.9063,84.9611,84.8985,84.9455,73957.0
2021-05-12 09:35:00,108.59,108.61,108.55,108.57,73112.0,84.9455,84.9611,84.9142,84.9298,73112.0
2021-05-12 09:40:00,108.58,108.58,108.54,108.55,51697.0,84.9376,84.9376,84.9063,84.9142,51697.0
2021-05-12 09:45:00,108.55,108.59,108.53,108.55,72908.0,84.9142,84.9455,84.8985,84.9142,72908.0
2021-05-12 09:50:00,108.55,108.56,108.52,108.52,109014.0,84.9142,84.922,84.8907,84.8907,109014.0
2021-05-12 09:55:00,108.52,108.54,108.51,108.52,52146.0,84.8907,84.9063,84.8829,84.8907,52146.0
2021-05-12 10:00:00,108.51,108.52,108.46,108.5,190315.0,84.8829,84.8907,84.8438,84.875,190315.0
2021-05-12 10:05:00,108.5,108.55,108.49,108.53,123661.0,84.875,84.9142,84.8672,84.8985,123661.0
2021-05-12 10:10:00,108.54,108.54,108.5,108.52,174401.0,84.9063,84.9063,84.875,84.8907,174401.0
2021-05-12 10:15:00,108.52,108.53,108.51,108.53,66620.0,84.8907,84.8985,84.8829,84.8985,66620.0
2021-05-12 10:20:00,108.53,108.58,108.52,108.54,115809.0,84.8985,84.9376,84.8907,84.9063,115809.0
2021-05-12 10:25:00,108.55,108.55,108.5,108.51,17402.0,84.9142,84.9142,84.875,84.8829,17402.0
2021-05-12 10:30:00,108.5,108.51,108.45,108.46,160271.0,84.875,84.8829,84.8359,84.8438,160271.0
2021-05-12 10:35:00,108.46,108.53,108.46,108.49,70145.0,84.8438,84.8985,84.8438,84.8672,70145.0
2021-05-12 10:40:00,108.49,108.49,108.45,108.46,142788.0,84.8672,84.8672,84.8359,84.8438,142788.0
2021-05-12 10:45:00,108.45,108.49,108.44,108.44,115987.0,84.8359,84.8672,84.8281,84.8281,115987.0
2021-05-12 10:50:00,108.44,108.46,108.42,108.44,115479.0,84.8281,84.8438,84.8125,84.8281,115479.0
2021-05-12 10:55:00,108.43,108.48,108.41,108.47,138486.0,84.8203,84.8594,84.8046,84.8516,138486.0
2021-05-12 11:00:00,108.46,108.51,108.45,108.5,25990.0,84.8438,84.8829,84.8359,84.875,25990.0
2021-05-12 11:05:00,108.5,108.5,108.47,108.48,24293.0,84.875,84.875,84.8516,84.8594,24293.0
2021-05-12 11:10:00,108.49,108.5,108.45,108.46,145670.0,84.8672,84.875,84.8359,84.8438,145670.0
2021-05-12 11:15:00,108.46,108.49,108.45,108.47,145669.0,84.8438,84.8672,84.8359,84.8516,145669.0
2021-05-12 11:20:00,108.47,108.47,108.44,108.46,70521.0,84.8516,84.8516,84.8281,84.8438,70521.0
2021-05-12 11:25:00,108.46,108.48,108.45,108.48,129011.0,84.8438,84.8594,84.8359,84.8594,129011.0
2021-05-12 11:30:00,108.48,108.49,108.46,108.46,137605.0,84.8594,84.8672,84.8438,84.8438,137605.0
2021-05-12 11:35:00,108.46,108.46,108.44,108.46,104196.0,84.8438,84.8438,84.8281,84.8438,104196.0
2021-05-12 11:40:00,108.46,108.5,108.45,108.5,84254.0,84.8438,84.875,84.8359,84.875,84254.0
2021-05-12 11:45:00,108.51,108.51,108.47,108.47,76653.0,84.8829,84.8829,84.8516,84.8516,76653.0
2021-05-12 11:50:00,108.47,108.47,108.41,108.41,88744.0,84.8516,84.8516,84.8046,84.8046,88744.0
2021-05-12 11:55:00,108.42,108.42,108.38,108.4,81708.0,84.8125,84.8125,84.7812,84.7968,81708.0
2021-05-12 12:00:00,108.4,108.42,108.39,108.4,167935.0,84.7968,84.8125,84.789,84.7968,167935.0
2021-05-12 12:05:00,108.4,108.43,108.39,108.4,142748.0,84.7968,84.8203,84.789,84.7968,142748.0
2021-05-12 12:10:00,108.4,108.41,108.37,108.38,189836.0,84.7968,84.8046,84.7734,84.7812,189836.0
2021-05-12 12:15:00,108.38,108.42,108.37,108.42,160263.0,84.7812,84.8125,84.7734,84.8125,160263.0
2021-05-12 12:20:00,108.42,108.46,108.41,108.44,50567.0,84.8125,84.8438,84.8046,84.8281,50567.0
2021-05-12 12:25:00,108.44,108.45,108.42,108.43,20910.0,84.8281,84.8359,84.8125,84.8203,20910.0
2021-05-12 12:30:00,108.42,108.44,108.41,108.43,87430.0,84.8125,84.8281,84.8046,84.8203,87430.0
2021-05-12 12:35:00,108.43,108.43,108.41,108.42,35087.0,84.8203,84.8203,84.8046,84.8125,35087.0
2021-05-12 12:40:00,108.42,108.42,108.4,108.42,86277.0,84.8125,84.8125,84.7968,84.8125,86277.0
2021-05-12 12:45:00,108.41,108.44,108.4,108.43,85919.0,84.8046,84.8281,84.7968,84.8203,85919.0
2021-05-12 12:50:00,108.43,108.46,108.43,108.45,13996.0,84.8203,84.8438,84.8203,84.8359,13996.0
2021-05-12 12:55:00,108.45,108.45,108.42,108.43,15612.0,84.8359,84.8359,84.8125,84.8203,15612.0
2021-05-12 13:00:00,108.43,108.49,108.42,108.48,103130.0,84.8203,84.8672,84.8125,84.8594,103130.0
2021-05-12 13:05:00,108.49,108.49,108.46,108.47,104561.0,84.8672,84.8672,84.8438,84.8516,104561.0
2021-05-12 13:10:00,108.46,108.49,108.46,108.47,63530.0,84.8438,84.8672,84.8438,84.8516,63530.0
2021-05-12 13:15:00,108.47,108.48,108.44,108.45,48482.0,84.8516,84.8594,84.8281,84.8359,48482.0
2021-05-12 13:20:00,108.45,108.45,108.43,108.44,27206.0,84.8359,84.8359,84.8203,84.8281,27206.0
2021-05-12 13:25:00,108.43,108.43,108.39,108.39,85099.0,84.8203,84.8203,84.789,84.789,85099.0
2021-05-12 13:30:00,108.39,108.39,108.35,108.37,89939.0,84.789,84.789,84.7577,84.7734,89939.0
2021-05-12 13:35:00,108.37,108.42,108.36,108.41,56016.0,84.7734,84.8125,84.7655,84.8046,56016.0
2021-05-12 13:40:00,108.4,108.4,108.37,108.38,22963.0,84.7968,84.7968,84.7734,84.7812,22963.0
2021-05-12 13:45:00,108.39,108.39,108.36,108.37,43072.0,84.789,84.789,84.7655,84.7734,43072.0
2021-05-12 13:50:00,108.37,108.39,108.35,108.39,71203.0,84.7734,84.789,84.7577,84.789,71203.0
2021-05-12 13:55:00,108.38,108.41,108.37,108.4,112113.0,84.7812,84.8046,84.7734,84.7968,112113.0
2021-05-12 14:00:00,108.39,108.42,108.38,108.39,72528.0,84.789,84.8125,84.7812,84.789,72528.0
2021-05-12 14:05:00,108.39,108.4,108.38,108.39,54578.0,84.789,84.7968,84.7812,84.789,54578.0
2021-05-12 14:10:00,108.39,108.39,108.36,108.38,79009.0,84.789,84.789,84.7655,84.7812,79009.0
2021-05-12 14:15:00,108.38,108.38,108.35,108.37,110741.0,84.7812,84.7812,84.7577,84.7734,110741.0
2021-05-12 14:20:00,108.38,108.39,108.35,108.37,58447.0,84.7812,84.789,84.7577,84.7734,58447.0
2021-05-12 14:25:00,108.37,108.39,108.36,108.37,56949.0,84.7734,84.789,84.7655,84.7734,56949.0
2021-05-12 14:30:00,108.36,108.42,108.35,108.41,115224.0,84.7655,84.8125,84.7577,84.8046,115224.0
2021-05-12 14:35:00,108.41,108.43,108.39,108.42,123010.0,84.8046,84.8203,84.789,84.8125,123010.0
2021-05-12 14:40:00,108.42,108.45,108.41,108.44,72355.0,84.8125,84.8359,84.8046,84.8281,72355.0
2021-05-12 14:45:00,108.44,108.46,108.42,108.45,180208.0,84.8281,84.8438,84.8125,84.8359,180208.0
2021-05-12 14:50:00,108.45,108.49,108.45,108.48,97981.0,84.8359,84.8672,84.8359,84.8594,97981.0
2021-05-12 14:55:00,108.48,108.48,108.43,108.44,23135.0,84.8594,84.8594,84.8203,84.8281,23135.0
2021-05-12 15:00:00,108.44,108.44,108.39,108.39,29904.0,84.8281,84.8281,84.789,84.789,29904.0
2021-05-12 15:05:00,108.39,108.4,108.36,108.39,152698.0,84.789,84.7968,84.7655,84.789,152698.0
2021-05-12 15:10:00,108.39,108.39,108.34,108.35,218416.0,84.789,84.789,84.7499,84.7577,218416.0
2021-05-12 15:15:00,108.34,108.36,108.31,108.32,85409.0,84.7499,84.7655,84.7264,84.7342,85409.0
2021-05-12 15:20:00,108.32,108.33,108.27,108.27,236634.0,84.7342,84.7421,84.6951,84.6951,236634.0
2021-05-12 15:25:00,108.27,108.3,108.27,108.27,152223.0,84.6951,84.7186,84.6951,84.6951,152223.0
2021-05-12 15:30:00,108.27,108.3,108.25,108.3,246030.0,84.6951,84.7186,84.6795,84.7186,246030.0
2021-05-12 15:35:00,108.3,108.3,108.26,108.27,207661.0,84.7186,84.7186,84.6873,84.6951,207661.0
2021-05-12 15:40:00,108.28,108.29,108.24,108.27,183935.0,84.703,84.7108,84.6717,84.6951,183935.0
2021-05-12 15:45:00,108.27,108.31,108.27,108.29,63829.0,84.6951,84.7264,84.6951,84.7108,63829.0
2021-05-12 15:50:00,108.28,108.28,108.22,108.22,157787.0,84.703,84.703,84.656,84.656,157787.0
2021-05-12 15:55:00,108.22,108.24,108.21,108.21,639473.0,84.656,84.6717,84.6482,84.6482,639473.0
2021-05-13 09:30:00,108.27,108.48,108.27,108.48,145397.0,84.6951,84.8594,84.6951,84.8594,145397.0
2021-05-13 09:35:00,108.48,108.52,108.47,108.48,97625.0,84.8594,84.8907,84.8516,84.8594,97625.0
2021-05-13 09:40:00,108.47,108.49,108.45,108.46,175588.0,84.8516,84.8672,84.8359,84.8438,175588.0
2021-05-13 09:45:00,108.47,108.49,108.44,108.45,65715.0,84.8516,84.8672,84.8281,84.8359,65715.0
2021-05-13 09:50:00,108.45,108.58,108.44,108.58,79320.0,84.8359,84.9376,84.8281,84.9376,79320.0
2021-05-13 09:55:00,108.58,108.6,108.57,108.59,68705.0,84.9376,84.9533,84.9298,84.9455,68705.0
2021-05-13 10:00:00,108.6,108.66,108.6,108.65,67278.0,84.9533,85.0002,84.9533,84.9924,67278.0
2021-05-13 10:05:00,108.65,108.65,108.57,108.59,54008.0,84.9924,84.9924,84.9298,84.9455,54008.0
2021-05-13 10:10:00,108.59,108.61,108.58,108.59,29120.0,84.9455,84.9611,84.9376,84.9455,29120.0
2021-05-13 10:15:00,108.6,108.62,108.59,108.59,46800.0,84.9533,84.9689,84.9455,84.9455,46800.0
2021-05-13 10:20:00,108.59,108.65,108.58,108.65,74626.0,84.9455,84.9924,84.9376,84.9924,74626.0
2021-05-13 10:25:00,108.64,108.65,108.6,108.63,42062.0,84.9846,84.9924,84.9533,84.9767,42062.0
2021-05-13 10:30:00,108.63,108.65,108.62,108.64,37771.0,84.9767,84.9924,84.9689,84.9846,37771.0
2021-05-13 10:35:00,108.64,108.64,108.61,108.62,82395.0,84.9846,84.9846,84.9611,84.9689,82395.0
2021-05-13 10:40:00,108.63,108.63,108.58,108.58,17657.0,84.9767,84.9767,84.9376,84.9376,17657.0
2021-05-13 10:45:00,108.58,108.63,108.57,108.59,39719.0,84.9376,84.9767,84.9298,84.9455,39719.0
2021-05-13 10:50:00,108.59,108.62,108.58,108.6,69273.0,84.9455,84.9689,84.9376,84.9533,69273.0
2021-05-13 10:55:00,108.6,108.63,108.59,108.59,47145.0,84.9533,84.9767,84.9455,84.9455,47145.0
2021-05-13 11:00:00,108.6,108.6,108.5,108.51,109501.0,84.9533,84.9533,84.875,84.8829,109501.0
2021-05-13 11:05:00,108.51,108.54,108.49,108.49,137762.0,84.8829,84.9063,84.8672,84.8672,137762.0
2021-05-13 11:10:00,108.5,108.51,108.48,108.48,111254.0,84.875,84.8829,84.8594,84.8594,111254.0
2021-05-13 11:15:00,108.48,108.52,108.47,108.52,80114.0,84.8594,84.8907,84.8516,84.8907,80114.0
2021-05-13 11:20:00,108.52,108.53,108.49,108.49,82333.0,84.8907,84.8985,84.8672,84.8672,82333.0
2021-05-13 11:25:00,108.49,108.49,108.45,108.46,59846.0,84.8672,84.8672,84.8359,84.8438,59846.0
2021-05-13 11:30:00,108.46,108.52,108.46,108.52,56001.0,84.8438,84.8907,84.8438,84.8907,56001.0
2021-05-13 11:35:00,108.51,108.52,108.49,108.51,104890.0,84.8829,84.8907,84.8672,84.8829,104890.0
2021-05-13 11:40:00,108.51,108.52,108.46,108.47,188561.0,84.8829,84.8907,84.8438,84.8516,188561.0
2021-05-13 11:45:00,108.46,108.48,108.45,108.48,140695.0,84.8438,84.8594,84.8359,84.8594,140695.0
2021-05-13 11:50:00,108.48,108.5,108.47,108.49,125773.0,84.8594,84.875,84.8516,84.8672,125773.0
2021-05-13 11:55:00,108.49,108.49,108.46,108.47,77595.0,84.8672,84.8672,84.8438,84.8516,77595.0
2021-05-13 12:00:00,108.47,108.5,108.46,108.48,105713.0,84.8516,84.875,84.8438,84.8594,105713.0
2021-05-13 12:05:00,108.48,108.5,108.47,108.5,34407.0,84.8594,84.875,84.8516,84.875,34407.0
2021-05-13 12:10:00,108.5,108.51,108.5,108.5,145623.0,84.875,84.8829,84.875,84.875,145623.0
2021-05-13 12:15:00,108.51,108.52,108.5,108.51,65846.0,84.8829,84.8907,84.875,84.8829,65846.0
2021-05-13 12:20:00,108.51,108.51,108.48,108.48,44230.0,84.8829,84.8829,84.8594,84.8594,44230.0
2021-05-13 12:25:00,108.49,108.52,108.48,108.52,9090.0,84.8672,84.8907,84.8594,84.8907,9090.0
2021-05-13 12:30:00,108.52,108.55,108.51,108.54,53988.0,84.8907,84.9142,84.8829,84.9063,53988.0
2021-05-13 12:35:00,108.55,108.55,108.52,108.52,22869.0,84.9142,84.9142,84.8907,84.8907,22869.0
2021-05-13 12:40:00,108.52,108.52,108.5,108.5,24150.0,84.8907,84.8907,84.875,84.875,24150.0
2021-05-13 12:45:00,108.51,108.54,108.51,108.54,41799.0,84.8829,84.9063,84.8829,84.9063,41799.0
2021-05-13 12:50:00,108.54,108.54,108.5,108.5,49424.0,84.9063,84.9063,84.875,84.875,49424.0
2021-05-13 12:55:00,108.5,108.5,108.45,108.47,75647.0,84.875,84.875,84.8359,84.8516,75647.0
2021-05-13 13:00:00,108.47,108.48,108.45,108.47,63048.0,84.8516,84.8594,84.8359,84.8516,63048.0
2021-05-13 13:05:00,108.47,108.5,108.45,108.5,31875.0,84.8516,84.875,84.8359,84.875,31875.0
2021-05-13 13:10:00,108.49,108.52,108.47,108.52,35215.0,84.8672,84.8907,84.8516,84.8907,35215.0
2021-05-13 13:15:00,108.52,108.52,108.47,108.48,86763.0,84.8907,84.8907,84.8516,84.8594,86763.0
2021-05-13 13:20:00,108.47,108.5,108.44,108.45,72725.0,84.8516,84.875,84.8281,84.8359,72725.0
2021-05-13 13:25:00,108.44,108.48,108.44,108.47,61643.0,84.8281,84.8594,84.8281,84.8516,61643.0
2021-05-13 13:30:00,108.46,108.47,108.41,108.44,91671.0,84.8438,84.8516,84.8046,84.8281,91671.0
2021-05-13 13:35:00,108.44,108.45,108.43,108.45,78834.0,84.8281,84.8359,84.8203,84.8359,78834.0
2021-05-13 13:40:00,108.45,108.46,108.43,108.46,61817.0,84.8359,84.8438,84.8203,84.8438,61817.0
2021-05-13 13:45:00,108.45,108.47,108.42,108.43,82070.0,84.8359,84.8516,84.8125,84.8203,82070.0
2021-05-13 13:50:00,108.43,108.47,108.43,108.47,30342.0,84.8203,84.8516,84.8203,84.8516,30342.0
2021-05-13 13:55:00,108.47,108.49,108.47,108.48,21823.0,84.8516,84.8672,84.8516,84.8594,21823.0
2021-05-13 14:00:00,108.49,108.53,108.49,108.53,72576.0,84.8672,84.8985,84.8672,84.8985,72576.0
2021-05-13 14:05:00,108.53,108.56,108.53,108.55,51522.0,84.8985,84.922,84.8985,84.9142,51522.0
2021-05-13 14:10:00,108.55,108.59,108.54,108.57,69238.0,84.9142,84.9455,84.9063,84.9298,69238.0
2021-05-13 14:15:00,108.57,108.58,108.56,108.56,30777.0,84.9298,84.9376,84.922,84.922,30777.0
2021-05-13 14:20:00,108.56,108.58,108.55,108.56,87678.0,84.922,84.9376,84.9142,84.922,87678.0
2021-05-13 14:25:00,108.56,108.57,108.54,108.55,64928.0,84.922,84.9298,84.9063,84.9142,64928.0
2021-05-13 14:30:00,108.55,108.55,108.53,108.55,47980.0,84.9142,84.9142,84.8985,84.9142,47980.0
2021-05-13 14:35:00,108.55,108.57,108.54,108.56,30575.0,84.9142,84.9298,84.9063,84.922,30575.0
2021-05-13 14:40:00,108.55,108.57,108.55,108.56,17571.0,84.9142,84.9298,84.9142,84.922,17571.0
2021-05-13 14:45:00,108.56,108.56,108.54,108.55,114855.0,84.922,84.922,84.9063,84.9142,114855.0
2021-05-13 14:50:00,108.55,108.56,108.54,108.56,32070.0,84.9142,84.922,84.9063,84.922,32070.0
2021-05-13 14:55:00,108.56,108.57,108.55,108.55,37927.0,84.922,84.9298,84.9142,84.9142,37927.0
2021-05-13 15:00:00,108.55,108.58,108.54,108.56,70561.0,84.9142,84.9376,84.9063,84.922,70561.0
2021-05-13 15:05:00,108.56,108.57,108.55,108.57,27281.0,84.922,84.9298,84.9142,84.9298,27281.0
2021-05-13 15:10:00,108.57,108.57,108.53,108.53,130754.0,84.9298,84.9298,84.8985,84.8985,130754.0
2021-05-13 15:15:00,108.53,108.53,108.49,108.49,198261.0,84.8985,84.8985,84.8672,84.8672,198261.0
2021-05-13 15:20:00,108.5,108.5,108.46,108.48,85331.0,84.875,84.875,84.8438,84.8594,85331.0
2021-05-13 15:25:00,108.48,108.51,108.47,108.5,78688.0,84.8594,84.8829,84.8516,84.875,78688.0
2021-05-13 15:30:00,108.5,108.53,108.49,108.52,42753.0,84.875,84.8985,84.8672,84.8907,42753.0
2021-05-13 15:35:00,108.52,108.52,108.49,108.49,165458.0,84.8907,84.8907,84.8672,84.8672,165458.0
2021-05-13 15:40:00,108.49,108.51,108.49,108.51,58291.0,84.8672,84.8829,84.8672,84.8829,58291.0
2021-05-13 15:45:00,108.51,108.51,108.49,108.49,27035.0,84.8829,84.8829,84.8672,84.8672,27035.0
2021-05-13 15:50:00,108.5,108.52,108.48,108.52,629153.0,84.875,84.8907,84.8594,84.8907,629153.0
2021-05-13 15:55:00,108.52,108.53,108.5,108.52,424244.0,84.8907,84.8985,84.875,84.8907,424244.0
2021-05-14 09:30:00,108.66,108.69,108.65,108.66,336363.0,85.0002,85.0237,84.9924,85.0002,336363.0
2021-05-14 09:35:00,108.67,108.74,108.66,108.72,132055.0,85.008,85.0628,85.0002,85.0471,132055.0
2021-05-14 09:40:00,108.71,108.74,108.71,108.73,157074.0,85.0393,85.0628,85.0393,85.055,157074.0
2021-05-14 09:45:00,108.73,108.76,108.72,108.76,70138.0,85.055,85.0784,85.0471,85.0784,70138.0
2021-05-14 09:50:00,108.75,108.8,108.75,108.79,349464.0,85.0706,85.1097,85.0706,85.1019,349464.0
2021-05-14 09:55:00,108.79,108.88,108.79,108.87,147309.0,85.1019,85.1723,85.1019,85.1645,147309.0
2021-05-14 10:00:00,108.88,108.88,108.82,108.83,303267.0,85.1723,85.1723,85.1254,85.1332,303267.0
2021-05-14 10:05:00,108.83,108.84,108.78,108.78,111218.0,85.1332,85.141,85.0941,85.0941,111218.0
2021-05-14 10:10:00,108.79,108.82,108.75,108.76,318927.0,85.1019,85.1254,85.0706,85.0784,318927.0
2021-05-14 10:15:00,108.76,108.8,108.75,108.79,73719.0,85.0784,85.1097,85.0706,85.1019,73719.0
2021-05-14 10:20:00,108.78,108.81,108.77,108.79,108684.0,85.0941,85.1175,85.0863,85.1019,108684.0
2021-05-14 10:25:00,108.79,108.8,108.77,108.78,143139.0,85.1019,85.1097,85.0863,85.0941,143139.0
2021-05-14 10:30:00,108.77,108.8,108.77,108.8,145007.0,85.0863,85.1097,85.0863,85.1097,145007.0
2021-05-14 10:35:00,108.8,108.8,108.77,108.78,56061.0,85.1097,85.1097,85.0863,85.0941,56061.0
2021-05-14 10:40:00,108.78,108.81,108.77,108.78,169539.0,85.0941,85.1175,85.0863,85.0941,169539.0
2021-05-14 10:45:00,108.79,108.82,108.78,108.81,135015.0,85.1019,85.1254,85.0941,85.1175,135015.0
2021-05-14 10:50:00,108.81,108.84,108.8,108.83,75832.0,85.1175,85.141,85.1097,85.1332,75832.0
2021-05-14 10:55:00,108.83,108.84,108.81,108.82,44136.0,85.1332,85.141,85.1175,85.1254,44136.0
2021-05-14 11:00:00,108.81,108.82,108.8,108.81,383148.0,85.1175,85.1254,85.1097,85.1175,383148.0
2021-05-14 11:05:00,108.81,108.81,108.8,108.81,37841.0,85.1175,85.1175,85.1097,85.1175,37841.0
2021-05-14 11:10:00,108.8,108.82,108.8,108.82,103964.0,85.1097,85.1254,85.1097,85.1254,103964.0
2021-05-14 11:15:00,108.82,108.83,108.81,108.83,60259.0,85.1254,85.1332,85.1175,85.1332,60259.0
2021-05-14 11:20:00,108.83,108.83,108.82,108.83,19285.0,85.1332,85.1332,85.1254,85.1332,19285.0
2021-05-14 11:25:00,108.83,108.83,108.82,108.83,13530.0,85.1332,85.1332,85.1254,85.1332,13530.0
2021-05-14 11:30:00,108.83,108.84,108.82,108.83,103470.0,85.1332,85.141,85.1254,85.1332,103470.0
2021-05-14 11:35:00,108.83,108.84,108.82,108.84,36848.0,85.1332,85.141,85.1254,85.141,36848.0
2021-05-14 11:40:00,108.84,108.84,108.83,108.84,6352.0,85.141,85.141,85.1332,85.141,6352.0
2021-05-14 11:45:00,108.83,108.84,108.82,108.83,71202.0,85.1332,85.141,85.1254,85.1332,71202.0
2021-05-14 11:50:00,108.83,108.83,108.81,108.82,36909.0,85.1332,85.1332,85.1175,85.1254,36909.0
2021-05-14 11:55:00,108.82,108.82,108.8,108.81,182005.0,85.1254,85.1254,85.1097,85.1175,182005.0
2021-05-14 12:00:00,108.81,108.82,108.8,108.81,159852.0,85.1175,85.1254,85.1097,85.1175,159852.0
2021-05-14 12:05:00,108.81,108.82,108.81,108.81,24484.0,85.1175,85.1254,85.1175,85.1175,24484.0
2021-05-14 12:10:00,108.81,108.82,108.81,108.82,7639.0,85.1175,85.1254,85.1175,85.1254,7639.0
2021-05-14 12:15:00,108.82,108.82,108.81,108.82,11669.0,85.1254,85.1254,85.1175,85.1254,11669.0
2021-05-14 12:20:00,108.82,108.82,108.81,108.82,47937.0,85.1254,85.1254,85.1175,85.1254,47937.0
2021-05-14 12:25:00,108.82,108.82,108.81,108.82,4433.0,85.1254,85.1254,85.1175,85.1254,4433.0
2021-05-14 12:30:00,108.82,108.83,108.81,108.82,53637.0,85.1254,85.1332,85.1175,85.1254,53637.0
2021-05-14 12:35:00,108.82,108.83,108.82,108.82,31438.0,85.1254,85.1332,85.1254,85.1254,31438.0
2021-05-14 12:40:00,108.82,108.83,108.82,108.82,4194.0,85.1254,85.1332,85.1254,85.1254,4194.0
2021-05-14 12:45:00,108.83,108.83,108.82,108.83,25801.0,85.1332,85.1332,85.1254,85.1332,25801.0
2021-05-14 12:50:00,108.83,108.85,108.82,108.84,66852.0,85.1332,85.1488,85.1254,85.141,66852.0
2021-05-14 12:55:00,108.84,108.86,108.84,108.86,9185.0,85.141,85.1567,85.141,85.1567,9185.0
2021-05-14 13:00:00,108.86,108.87,108.85,108.86,114928.0,85.1567,85.1645,85.1488,85.1567,114928.0
2021-05-14 13:05:00,108.86,108.86,108.84,108.85,61100.0,85.1567,85.1567,85.141,85.1488,61100.0
2021-05-14 13:10:00,108.85,108.85,108.84,108.84,2211.0,85.1488,85.1488,85.141,85.141,2211.0
2021-05-14 13:15:00,108.84,108.85,108.83,108.83,42086.0,85.141,85.1488,85.1332,85.1332,42086.0
2021-05-14 13:20:00,108.83,108.85,108.83,108.85,33715.0,85.1332,85.1488,85.1332,85.1488,33715.0
2021-05-14 13:25:00,108.85,108.86,108.85,108.86,19244.0,85.1488,85.1567,85.1488,85.1567,19244.0
2021-05-14 13:30:00,108.86,108.87,108.85,108.85,56246.0,85.1567,85.1645,85.1488,85.1488,56246.0
2021-05-14 13:35:00,108.86,108.87,108.84,108.84,129980.0,85.1567,85.1645,85.141,85.141,129980.0
2021-05-14 13:40:00,108.84,108.85,108.82,108.82,165840.0,85.141,85.1488,85.1254,85.1254,165840.0
2021-05-14 13:45:00,108.82,108.82,108.81,108.81,32039.0,85.1254,85.1254,85.1175,85.1175,32039.0
2021-05-14 13:50:00,108.81,108.82,108.81,108.82,11549.0,85.1175,85.1254,85.1175,85.1254,11549.0
2021-05-14 13:55:00,108.82,108.82,108.81,108.81,24349.0,85.1254,85.1254,85.1175,85.1175,24349.0
2021-05-14 14:00:00,108.82,108.82,108.81,108.82,16101.0,85.1254,85.1254,85.1175,85.1254,16101.0
2021-05-14 14:05:00,108.82,108.84,108.81,108.84,87717.0,85.1254,85.141,85.1175,85.141,87717.0
2021-05-14 14:10:00,108.83,108.87,108.83,108.87,132114.0,85.1332,85.1645,85.1332,85.1645,132114.0
2021-05-14 14:15:00,108.86,108.86,108.85,108.86,49375.0,85.1567,85.1567,85.1488,85.1567,49375.0
2021-05-14 14:20:00,108.86,108.86,108.84,108.84,32784.0,85.1567,85.1567,85.141,85.141,32784.0
2021-05-14 14:25:00,108.84,108.84,108.83,108.83,30547.0,85.141,85.141,85.1332,85.1332,30547.0
2021-05-14 14:30:00,108.84,108.84,108.82,108.83,258772.0,85.141,85.141,85.1254,85.1332,258772.0
2021-05-14 14:35:00,108.84,108.84,108.83,108.83,17538.0,85.141,85.141,85.1332,85.1332,17538.0
2021-05-14 14:40:00,108.84,108.84,108.83,108.84,32459.0,85.141,85.141,85.1332,85.141,32459.0
2021-05-14 14:45:00,108.83,108.84,108.83,108.84,41280.0,85.1332,85.141,85.1332,85.141,41280.0
2021-05-14 14:50:00,108.83,108.85,108.83,108.84,115928.0,85.1332,85.1488,85.1332,85.141,115928.0
2021-05-14 14:55:00,108.84,108.85,108.84,108.84,19414.0,85.141,85.1488,85.141,85.141,19414.0
2021-05-14 15:00:00,108.84,108.85,108.82,108.84,64812.0,85.141,85.1488,85.1254,85.141,64812.0
2021-05-14 15:05:00,108.84,108.84,108.82,108.83,137296.0,85.141,85.141,85.1254,85.1332,137296.0
2021-05-14 15:10:00,108.84,108.84,108.83,108.83,48570.0,85.141,85.141,85.1332,85.1332,48570.0
2021-05-14 15:15:00,108.83,108.85,108.82,108.83,244724.0,85.1332,85.1488,85.1254,85.1332,244724.0
2021-05-14 15:20:00,108.83,108.84,108.82,108.82,78443.0,85.1332,85.141,85.1254,85.1254,78443.0
2021-05-14 15:25:00,108.83,108.83,108.81,108.83,295979.0,85.1332,85.1332,85.1175,85.1332,295979.0
2021-05-14 15:30:00,108.83,108.85,108.82,108.84,662165.0,85.1332,85.1488,85.1254,85.141,662165.0
2021-05-14 15:35:00,108.84,108.84,108.8,108.81,624113.0,85.141,85.141,85.1097,85.1175,624113.0
2021-05-14 15:40:00,108.81,108.82,108.78,108.8,444785.0,85.1175,85.1254,85.0941,85.1097,444785.0
2021-05-14 15:45:00,108.81,108.83,108.8,108.81,144688.0,85.1175,85.1332,85.1097,85.1175,144688.0
2021-05-14 15:50:00,108.81,108.82,108.81,108.81,123584.0,85.1175,85.1254,85.1175,85.1175,123584.0
2021-05-14 15:55:00,108.82,108.84,108.81,108.83,426498.0,85.1254,85.141,85.1175,85.1332,426498.0
2021-05-17 09:30:00,108.88,108.88,108.83,108.86,133529.0,85.1723,85.1723,85.1332,85.1567,133529.0
2021-05-17 09:35:00,108.87,108.88,108.84,108.88,166735.0,85.1645,85.1723,85.141,85.1723,166735.0
2021-05-17 09:40:00,108.88,108.89,108.78,108.81,72434.0,85.1723,85.1801,85.0941,85.1175,72434.0
2021-05-17 09:45:00,108.81,108.83,108.79,108.8,551764.0,85.1175,85.1332,85.1019,85.1097,551764.0
2021-05-17 09:50:00,108.79,108.8,108.73,108.77,301176.0,85.1019,85.1097,85.055,85.0863,301176.0
2021-05-17 09:55:00,108.77,108.79,108.75,108.77,34241.0,85.0863,85.1019,85.0706,85.0863,34241.0
2021-05-17 10:00:00,108.77,108.77,108.73,108.75,79514.0,85.0863,85.0863,85.055,85.0706,79514.0
2021-05-17 10:05:00,108.75,108.78,108.73,108.74,91452.0,85.0706,85.0941,85.055,85.0628,91452.0
2021-05-17 10:10:00,108.75,108.77,108.73,108.77,55015.0,85.0706,85.0863,85.055,85.0863,55015.0
2021-05-17 10:15:00,108.76,108.82,108.74,108.82,43223.0,85.0784,85.1254,85.0628,85.1254,43223.0
2021-05-17 10:20:00,108.82,108.83,108.77,108.78,95736.0,85.1254,85.1332,85.0863,85.0941,95736.0
2021-05-17 10:25:00,108.78,108.8,108.73,108.73,62292.0,85.0941,85.1097,85.055,85.055,62292.0
2021-05-17 10:30:00,108.72,108.76,108.71,108.72,39810.0,85.0471,85.0784,85.0393,85.0471,39810.0
2021-05-17 10:35:00,108.71,108.8,108.7,108.79,90861.0,85.0393,85.1097,85.0315,85.1019,90861.0
2021-05-17 10:40:00,108.79,108.8,108.76,108.77,55383.0,85.1019,85.1097,85.0784,85.0863,55383.0
2021-05-17 10:45:00,108.77,108.78,108.74,108.77,72899.0,85.0863,85.0941,85.0628,85.0863,72899.0
2021-05-17 10:50:00,108.77,108.79,108.75,108.75,115628.0,85.0863,85.1019,85.0706,85.0706,115628.0
2021-05-17 10:55:00,108.75,108.76,108.73,108.73,32643.0,85.0706,85.0784,85.055,85.055,32643.0
2021-05-17 11:00:00,108.74,108.75,108.69,108.71,120827.0,85.0628,85.0706,85.0237,85.0393,120827.0
2021-05-17 11:05:00,108.71,108.74,108.7,108.72,87455.0,85.0393,85.0628,85.0315,85.0471,87455.0
2021-05-17 11:10:00,108.71,108.72,108.67,108.72,32692.0,85.0393,85.0471,85.008,85.0471,32692.0
2021-05-17 11:15:00,108.72,108.73,108.68,108.69,170373.0,85.0471,85.055,85.0159,85.0237,170373.0
2021-05-17 11:20:00,108.69,108.73,108.69,108.72,41741.0,85.0237,85.055,85.0237,85.0471,41741.0
2021-05-17 11:25:00,108.72,108.73,108.71,108.72,26657.0,85.0471,85.055,85.0393,85.0471,26657.0
2021-05-17 11:30:00,108.72,108.74,108.71,108.74,20066.0,85.0471,85.0628,85.0393,85.0628,20066.0
2021-05-17 11:35:00,108.74,108.74,108.71,108.72,27593.0,85.0628,85.0628,85.0393,85.0471,27593.0
2021-05-17 11:40:00,108.72,108.76,108.71,108.75,27579.0,85.0471,85.0784,85.0393,85.0706,27579.0
2021-05-17 11:45:00,108.77,108.78,108.75,108.75,16249.0,85.0863,85.0941,85.0706,85.0706,16249.0
2021-05-17 11:50:00,108.76,108.76,108.73,108.74,13721.0,85.0784,85.0784,85.055,85.0628,13721.0
2021-05-17 11:55:00,108.74,108.75,108.73,108.74,21337.0,85.0628,85.0706,85.055,85.0628,21337.0
2021-05-17 12:00:00,108.74,108.74,108.71,108.73,47891.0,85.0628,85.0628,85.0393,85.055,47891.0
2021-05-17 12:05:00,108.73,108.75,108.72,108.73,39386.0,85.055,85.0706,85.0471,85.055,39386.0
2021-05-17 12:10:00,108.73,108.75,108.73,108.73,12966.0,85.055,85.0706,85.055,85.055,12966.0
2021-05-17 12:15:00,108.73,108.77,108.73,108.75,26999.0,85.055,85.0863,85.055,85.0706,26999.0
2021-05-17 12:20:00,108.75,108.77,108.74,108.75,112084.0,85.0706,85.0863,85.0628,85.0706,112084.0
2021-05-17 12:25:00,108.75,108.76,108.73,108.74,167338.0,85.0706,85.0784,85.055,85.0628,167338.0
2021-05-17 12:30:00,108.74,108.74,108.71,108.72,47529.0,85.0628,85.0628,85.0393,85.0471,47529.0
2021-05-17 12:35:00,108.72,108.76,108.71,108.74,220207.0,85.0471,85.0784,85.0393,85.0628,220207.0
2021-05-17 12:40:00,108.74,108.76,108.74,108.74,128093.0,85.0628,85.0784,85.0628,85.0628,128093.0
2021-05-17 12:45:00,108.75,108.75,108.72,108.73,28334.0,85.0706,85.0706,85.0471,85.055,28334.0
2021-05-17 12:50:00,108.73,108.74,108.71,108.73,34367.0,85.055,85.0628,85.0393,85.055,34367.0
2021-05-17 12:55:00,108.74,108.74,108.71,108.71,27843.0,85.0628,85.0628,85.0393,85.0393,27843.0
2021-05-17 13:00:00,108.71,108.72,108.69,108.7,56940.0,85.0393,85.0471,85.0237,85.0315,56940.0
2021-05-17 13:05:00,108.7,108.7,108.68,108.69,27833.0,85.0315,85.0315,85.0159,85.0237,27833.0
2021-05-17 13:10:00,108.68,108.69,108.66,108.67,176245.0,85.0159,85.0237,85.0002,85.008,176245.0
2021-05-17 13:15:00,108.67,108.68,108.66,108.67,97552.0,85.008,85.0159,85.0002,85.008,97552.0
2021-05-17 13:20:00,108.67,108.68,108.66,108.68,86391.0,85.008,85.0159,85.0002,85.0159,86391.0
2021-05-17 13:25:00,108.68,108.68,108.67,108.68,11692.0,85.0159,85.0159,85.008,85.0159,11692.0
2021-05-17 13:30:00,108.67,108.67,108.65,108.66,34703.0,85.008,85.008,84.9924,85.0002,34703.0
2021-05-17 13:35:00,108.67,108.69,108.67,108.67,18346.0,85.008,85.0237,85.008,85.008,18346.0
2021-05-17 13:40:00,108.67,108.67,108.63,108.64,97011.0,85.008,85.008,84.9767,84.9846,97011.0
2021-05-17 13:45:00,108.64,108.68,108.63,108.67,110272.0,84.9846,85.0159,84.9767,85.008,110272.0
2021-05-17 13:50:00,108.68,108.68,108.66,108.67,15685.0,85.0159,85.0159,85.0002,85.008,15685.0
2021-05-17 13:55:00,108.66,108.68,108.66,108.68,8382.0,85.0002,85.0159,85.0002,85.0159,8382.0
2021-05-17 14:00:00,108.67,108.69,108.66,108.69,11752.0,85.008,85.0237,85.0002,85.0237,11752.0
2021-05-17 14:05:00,108.68,108.7,108.68,108.7,41676.0,85.0159,85.0315,85.0159,85.0315,41676.0
2021-05-17 14:10:00,108.7,108.71,108.69,108.69,11611.0,85.0315,85.0393,85.0237,85.0237,11611.0
2021-05-17 14:15:00,108.7,108.7,108.69,108.7,8830.0,85.0315,85.0315,85.0237,85.0315,8830.0
2021-05-17 14:20:00,108.7,108.71,108.7,108.7,19325.0,85.0315,85.0393,85.0315,85.0315,19325.0
2021-05-17 14:25:00,108.7,108.72,108.7,108.71,9496.0,85.0315,85.0471,85.0315,85.0393,9496.0
2021-05-17 14:30:00,108.72,108.75,108.71,108.73,14743.0,85.0471,85.0706,85.0393,85.055,14743.0
2021-05-17 14:35:00,108.72,108.73,108.69,108.7,36029.0,85.0471,85.055,85.0237,85.0315,36029.0
2021-05-17 14:40:00,108.7,108.72,108.7,108.72,18889.0,85.0315,85.0471,85.0315,85.0471,18889.0
2021-05-17 14:45:00,108.71,108.72,108.71,108.72,15367.0,85.0393,85.0471,85.0393,85.0471,15367.0
2021-05-17 14:50:00,108.72,108.75,108.71,108.75,28769.0,85.0471,85.0706,85.0393,85.0706,28769.0
2021-05-17 14:55:00,108.75,108.76,108.74,108.76,6889.0,85.0706,85.0784,85.0628,85.0784,6889.0
2021-05-17 15:00:00,108.75,108.76,108.74,108.76,57147.0,85.0706,85.0784,85.0628,85.0784,57147.0
2021-05-17 15:05:00,108.76,108.76,108.75,108.75,139136.0,85.0784,85.0784,85.0706,85.0706,139136.0
2021-05-17 15:10:00,108.75,108.76,108.74,108.75,229836.0,85.0706,85.0784,85.0628,85.0706,229836.0
2021-05-17 15:15:00,108.75,108.75,108.72,108.73,52524.0,85.0706,85.0706,85.0471,85.055,52524.0
2021-05-17 15:20:00,108.73,108.73,108.71,108.72,49005.0,85.055,85.055,85.0393,85.0471,49005.0
2021-05-17 15:25:00,108.72,108.72,108.69,108.7,165769.0,85.0471,85.0471,85.0237,85.0315,165769.0
2021-05-17 15:30:00,108.7,108.7,108.69,108.7,183744.0,85.0315,85.0315,85.0237,85.0315,183744.0
2021-05-17 15:35:00,108.69,108.7,108.67,108.69,159727.0,85.0237,85.0315,85.008,85.0237,159727.0
2021-05-17 15:40:00,108.68,108.7,108.68,108.7,204494.0,85.0159,85.0315,85.0159,85.0315,204494.0
2021-05-17 15:45:00,108.69,108.71,108.69,108.7,266257.0,85.0237,85.0393,85.0237,85.0315,266257.0
2021-05-17 15:50:00,108.7,108.7,108.68,108.69,21296.0,85.0315,85.0315,85.0159,85.0237,21296.0
2021-05-17 15:55:00,108.69,108.69,108.65,108.69,358483.0,85.0237,85.0237,84.9924,85.0237,358483.0
2021-05-18 09:30:00,108.73,108.74,108.69,108.69,193455.0,85.055,85.0628,85.0237,85.0237,193455.0
2021-05-18 09:35:00,108.69,108.74,108.69,108.73,55998.0,85.0237,85.0628,85.0237,85.055,55998.0
2021-05-18 09:40:00,108.74,108.74,108.7,108.72,44407.0,85.0628,85.0628,85.0315,85.0471,44407.0
2021-05-18 09:45:00,108.72,108.73,108.69,108.7,71661.0,85.0471,85.055,85.0237,85.0315,71661.0
2021-05-18 09:50:00,108.7,108.71,108.68,108.7,24067.0,85.0315,85.0393,85.0159,85.0315,24067.0
2021-05-18 09:55:00,108.71,108.71,108.69,108.7,48555.0,85.0393,85.0393,85.0237,85.0315,48555.0
2021-05-18 10:00:00,108.7,108.72,108.67,108.68,48551.0,85.0315,85.0471,85.008,85.0159,48551.0
2021-05-18 10:05:00,108.68,108.71,108.67,108.7,17593.0,85.0159,85.0393,85.008,85.0315,17593.0
2021-05-18 10:10:00,108.71,108.71,108.69,108.71,68434.0,85.0393,85.0393,85.0237,85.0393,68434.0
2021-05-18 10:15:00,108.71,108.73,108.7,108.7,50636.0,85.0393,85.055,85.0315,85.0315,50636.0
2021-05-18 10:20:00,108.71,108.72,108.7,108.72,66439.0,85.0393,85.0471,85.0315,85.0471,66439.0
2021-05-18 10:25:00,108.72,108.73,108.72,108.73,83534.0,85.0471,85.055,85.0471,85.055,83534.0
2021-05-18 10:30:00,108.73,108.73,108.72,108.73,10699.0,85.055,85.055,85.0471,85.055,10699.0
2021-05-18 10:35:00,108.73,108.73,108.71,108.73,28327.0,85.055,85.055,85.0393,85.055,28327.0
2021-05-18 10:40:00,108.72,108.73,108.7,108.7,60847.0,85.0471,85.055,85.0315,85.0315,60847.0
2021-05-18 10:45:00,108.7,108.73,108.7,108.73,77898.0,85.0315,85.055,85.0315,85.055,77898.0
2021-05-18 10:50:00,108.73,108.73,108.71,108.72,72151.0,85.055,85.055,85.0393,85.0471,72151.0
2021-05-18 10:55:00,108.72,108.72,108.7,108.72,16773.0,85.0471,85.0471,85.0315,85.0471,16773.0
2021-05-18 11:00:00,108.72,108.73,108.71,108.73,76578.0,85.0471,85.055,85.0393,85.055,76578.0
2021-05-18 11:05:00,108.72,108.73,108.71,108.72,48714.0,85.0471,85.055,85.0393,85.0471,48714.0
2021-05-18 11:10:00,108.71,108.73,108.71,108.72,17701.0,85.0393,85.055,85.0393,85.0471,17701.0
2021-05-18 11:15:00,108.72,108.73,108.71,108.72,22261.0,85.0471,85.055,85.0393,85.0471,22261.0
2021-05-18 11:20:00,108.71,108.73,108.71,108.72,15749.0,85.0393,85.055,85.0393,85.0471,15749.0
2021-05-18 11:25:00,108.72,108.73,108.72,108.72,33312.0,85.0471,85.055,85.0471,85.0471,33312.0
2021-05-18 11:30:00,108.72,108.73,108.7,108.71,19064.0,85.0471,85.055,85.0315,85.0393,19064.0
2021-05-18 11:35:00,108.7,108.72,108.7,108.72,102178.0,85.0315,85.0471,85.0315,85.0471,102178.0
2021-05-18 11:40:00,108.72,108.73,108.7,108.7,52198.0,85.0471,85.055,85.0315,85.0315,52198.0
2021-05-18 11:45:00,108.71,108.72,108.7,108.72,10611.0,85.0393,85.0471,85.0315,85.0471,10611.0
2021-05-18 11:50:00,108.72,108.72,108.69,108.7,31433.0,85.0471,85.0471,85.0237,85.0315,31433.0
2021-05-18 11:55:00,108.71,108.72,108.69,108.7,20048.0,85.0393,85.0471,85.0237,85.0315,20048.0
2021-05-18 12:00:00,108.7,108.7,108.67,108.69,131947.0,85.0315,85.0315,85.008,85.0237,131947.0
2021-05-18 12:05:00,108.68,108.69,108.67,108.68,9856.0,85.0159,85.0237,85.008,85.0159,9856.0
2021-05-18 12:10:00,108.68,108.71,108.67,108.7,66168.0,85.0159,85.0393,85.008,85.0315,66168.0
2021-05-18 12:15:00,108.7,108.71,108.69,108.7,19302.0,85.0315,85.0393,85.0237,85.0315,19302.0
2021-05-18 12:20:00,108.7,108.74,108.7,108.73,183035.0,85.0315,85.0628,85.0315,85.055,183035.0
2021-05-18 12:25:00,108.73,108.74,108.73,108.74,10773.0,85.055,85.0628,85.055,85.0628,10773.0
2021-05-18 12:30:00,108.74,108.74,108.71,108.72,128673.0,85.0628,85.0628,85.0393,85.0471,128673.0
2021-05-18 12:35:00,108.72,108.72,108.71,108.72,5106.0,85.0471,85.0471,85.0393,85.0471,5106.0
2021-05-18 12:40:00,108.72,108.73,108.71,108.73,21920.0,85.0471,85.055,85.0393,85.055,21920.0
2021-05-18 12:45:00,108.73,108.73,108.72,108.73,8848.0,85.055,85.055,85.0471,85.055,8848.0
2021-05-18 12:50:00,108.73,108.73,108.72,108.73,1825.0,85.055,85.055,85.0471,85.055,1825.0
2021-05-18 12:55:00,108.73,108.73,108.7,108.71,16368.0,85.055,85.055,85.0315,85.0393,16368.0
2021-05-18 13:00:00,108.72,108.73,108.72,108.73,10816.0,85.0471,85.055,85.0471,85.055,10816.0
2021-05-18 13:05:00,108.73,108.73,108.7,108.72,24103.0,85.055,85.055,85.0315,85.0471,24103.0
2021-05-18 13:10:00,108.73,108.73,108.72,108.73,3445.0,85.055,85.055,85.0471,85.055,3445.0
2021-05-18 13:15:00,108.73,108.73,108.72,108.73,2542.0,85.055,85.055,85.0471,85.055,2542.0
2021-05-18 13:20:00,108.73,108.73,108.72,108.73,10175.0,85.055,85.055,85.0471,85.055,10175.0
2021-05-18 13:25:00,108.73,108.73,108.72,108.73,69169.0,85.055,85.055,85.0471,85.055,69169.0
2021-05-18 13:30:00,108.73,108.73,108.72,108.73,13892.0,85.055,85.055,85.0471,85.055,13892.0
2021-05-18 13:35:00,108.73,108.73,108.71,108.72,65949.0,85.055,85.055,85.0393,85.0471,65949.0
2021-05-18 13:40:00,108.72,108.73,108.7,108.7,48963.0,85.0471,85.055,85.0315,85.0315,48963.0
2021-05-18 13:45:00,108.71,108.71,108.69,108.7,13797.0,85.0393,85.0393,85.0237,85.0315,13797.0
2021-05-18 13:50:00,108.7,108.71,108.69,108.7,20538.0,85.0315,85.0393,85.0237,85.0315,20538.0
2021-05-18 13:55:00,108.7,108.72,108.69,108.7,56556.0,85.0315,85.0471,85.0237,85.0315,56556.0
2021-05-18 14:00:00,108.7,108.71,108.68,108.69,23945.0,85.0315,85.0393,85.0159,85.0237,23945.0
2021-05-18 14:05:00,108.69,108.7,108.68,108.69,66369.0,85.0237,85.0315,85.0159,85.0237,66369.0
2021-05-18 14:10:00,108.69,108.69,108.68,108.69,23969.0,85.0237,85.0237,85.0159,85.0237,23969.0
2021-05-18 14:15:00,108.69,108.69,108.67,108.69,141409.0,85.0237,85.0237,85.008,85.0237,141409.0
2021-05-18 14:20:00,108.69,108.69,108.65,108.67,108376.0,85.0237,85.0237,84.9924,85.008,108376.0
2021-05-18 14:25:00,108.66,108.67,108.65,108.65,19603.0,85.0002,85.008,84.9924,84.9924,19603.0
2021-05-18 14:30:00,108.65,108.66,108.62,108.63,75859.0,84.9924,85.0002,84.9689,84.9767,75859.0
2021-05-18 14:35:00,108.62,108.63,108.6,108.62,144208.0,84.9689,84.9767,84.9533,84.9689,144208.0
2021-05-18 14:40:00,108.61,108.63,108.59,108.62,149201.0,84.9611,84.9767,84.9455,84.9689,149201.0
2021-05-18 14:45:00,108.61,108.62,108.6,108.62,85120.0,84.9611,84.9689,84.9533,84.9689,85120.0
2021-05-18 14:50:00,108.62,108.64,108.61,108.64,18263.0,84.9689,84.9846,84.9611,84.9846,18263.0
2021-05-18 14:55:00,108.63,108.66,108.63,108.66,191509.0,84.9767,85.0002,84.9767,85.0002,191509.0
2021-05-18 15:00:00,108.66,108.66,108.65,108.66,63053.0,85.0002,85.0002,84.9924,85.0002,63053.0
2021-05-18 15:05:00,108.66,108.67,108.65,108.67,64382.0,85.0002,85.008,84.9924,85.008,64382.0
2021-05-18 15:10:00,108.67,108.67,108.64,108.65,207926.0,85.008,85.008,84.9846,84.9924,207926.0
2021-05-18 15:15:00,108.65,108.66,108.64,108.66,19094.0,84.9924,85.0002,84.9846,85.0002,19094.0
2021-05-18 15:20:00,108.66,108.66,108.65,108.66,5028.0,85.0002,85.0002,84.9924,85.0002,5028.0
2021-05-18 15:25:00,108.66,108.66,108.65,108.66,3467.0,85.0002,85.0002,84.9924,85.0002,3467.0
2021-05-18 15:30:00,108.66,108.67,108.65,108.67,57676.0,85.0002,85.008,84.9924,85.008,57676.0
2021-05-18 15:35:00,108.67,108.67,108.64,108.65,89118.0,85.008,85.008,84.9846,84.9924,89118.0
2021-05-18 15:40:00,108.65,108.65,108.62,108.63,257286.0,84.9924,84.9924,84.9689,84.9767,257286.0
2021-05-18 15:45:00,108.63,108.63,108.54,108.56,324955.0,84.9767,84.9767,84.9063,84.922,324955.0
2021-05-18 15:50:00,108.55,108.57,108.52,108.52,254715.0,84.9142,84.9298,84.8907,84.8907,254715.0
2021-05-18 15:55:00,108.52,108.53,108.44,108.45,590139.0,84.8907,84.8985,84.8281,84.8359,590139.0
2021-05-19 09:30:00,108.22,108.25,108.11,108.24,176425.0,84.656,84.6795,84.57,84.6717,176425.0
2021-05-19 09:35:00,108.23,108.24,108.16,108.19,256443.0,84.6638,84.6717,84.6091,84.6325,256443.0
2021-05-19 09:40:00,108.19,108.24,108.15,108.23,125773.0,84.6325,84.6717,84.6013,84.6638,125773.0
2021-05-19 09:45:00,108.23,108.24,108.18,108.19,241528.0,84.6638,84.6717,84.6247,84.6325,241528.0
2021-05-19 09:50:00,108.2,108.25,108.19,108.24,118507.0,84.6404,84.6795,84.6325,84.6717,118507.0
2021-05-19 09:55:00,108.23,108.28,108.21,108.26,155265.0,84.6638,84.703,84.6482,84.6873,155265.0
2021-05-19 10:00:00,108.26,108.27,108.18,108.19,197336.0,84.6873,84.6951,84.6247,84.6325,197336.0
2021-05-19 10:05:00,108.19,108.21,108.17,108.2,130544.0,84.6325,84.6482,84.6169,84.6404,130544.0
2021-05-19 10:10:00,108.19,108.23,108.17,108.2,121816.0,84.6325,84.6638,84.6169,84.6404,121816.0
2021-05-19 10:15:00,108.2,108.23,108.17,108.22,108261.0,84.6404,84.6638,84.6169,84.656,108261.0
2021-05-19 10:20:00,108.23,108.23,108.18,108.19,99470.0,84.6638,84.6638,84.6247,84.6325,99470.0
2021-05-19 10:25:00,108.2,108.27,108.18,108.25,343053.0,84.6404,84.6951,84.6247,84.6795,343053.0
2021-05-19 10:30:00,108.25,108.29,108.24,108.26,183918.0,84.6795,84.7108,84.6717,84.6873,183918.0
2021-05-19 10:35:00,108.27,108.28,108.18,108.19,192057.0,84.6951,84.703,84.6247,84.6325,192057.0
2021-05-19 10:40:00,108.19,108.23,108.16,108.23,153564.0,84.6325,84.6638,84.6091,84.6638,153564.0
2021-05-19 10:45:00,108.23,108.25,108.21,108.23,197465.0,84.6638,84.6795,84.6482,84.6638,197465.0
2021-05-19 10:50:00,108.23,108.27,108.22,108.25,64901.0,84.6638,84.6951,84.656,84.6795,64901.0
2021-05-19 10:55:00,108.26,108.29,108.21,108.28,93065.0,84.6873,84.7108,84.6482,84.703,93065.0
2021-05-19 11:00:00,108.27,108.28,108.2,108.2,187428.0,84.6951,84.703,84.6404,84.6404,187428.0
2021-05-19 11:05:00,108.2,108.3,108.2,108.3,126535.0,84.6404,84.7186,84.6404,84.7186,126535.0
2021-05-19 11:10:00,108.3,108.31,108.29,108.3,73438.0,84.7186,84.7264,84.7108,84.7186,73438.0
2021-05-19 11:15:00,108.31,108.32,108.28,108.3,245732.0,84.7264,84.7342,84.703,84.7186,245732.0
2021-05-19 11:20:00,108.3,108.33,108.3,108.31,247984.0,84.7186,84.7421,84.7186,84.7264,247984.0
2021-05-19 11:25:00,108.32,108.32,108.29,108.3,145151.0,84.7342,84.7342,84.7108,84.7186,145151.0
2021-05-19 11:30:00,108.29,108.3,108.27,108.28,112885.0,84.7108,84.7186,84.6951,84.703,112885.0
2021-05-19 11:35:00,108.28,108.28,108.26,108.27,58747.0,84.703,84.703,84.6873,84.6951,58747.0
2021-05-19 11:40:00,108.27,108.27,108.23,108.27,71042.0,84.6951,84.6951,84.6638,84.6951,71042.0
2021-05-19 11:45:00,108.27,108.28,108.26,108.28,33834.0,84.6951,84.703,84.6873,84.703,33834.0
2021-05-19 11:50:00,108.28,108.29,108.26,108.28,32533.0,84.703,84.7108,84.6873,84.703,32533.0
2021-05-19 11:55:00,108.28,108.32,108.28,108.31,70456.0,84.703,84.7342,84.703,84.7264,70456.0
2021-05-19 12:00:00,108.3,108.3,108.28,108.29,32679.0,84.7186,84.7186,84.703,84.7108,32679.0
2021-05-19 12:05:00,108.3,108.31,108.29,108.3,96491.0,84.7186,84.7264,84.7108,84.7186,96491.0
2021-05-19 12:10:00,108.3,108.34,108.3,108.34,50592.0,84.7186,84.7499,84.7186,84.7499,50592.0
2021-05-19 12:15:00,108.33,108.36,108.33,108.34,11992.0,84.7421,84.7655,84.7421,84.7499,11992.0
2021-05-19 12:20:00,108.35,108.39,108.34,108.37,64073.0,84.7577,84.789,84.7499,84.7734,64073.0
2021-05-19 12:25:00,108.37,108.38,108.34,108.35,33702.0,84.7734,84.7812,84.7499,84.7577,33702.0
2021-05-19 12:30:00,108.34,108.35,108.33,108.33,36406.0,84.7499,84.7577,84.7421,84.7421,36406.0
2021-05-19 12:35:00,108.33,108.35,108.33,108.33,38542.0,84.7421,84.7577,84.7421,84.7421,38542.0
2021-05-19 12:40:00,108.34,108.38,108.33,108.36,47562.0,84.7499,84.7812,84.7421,84.7655,47562.0
2021-05-19 12:45:00,108.36,108.38,108.34,108.37,81955.0,84.7655,84.7812,84.7499,84.7734,81955.0
2021-05-19 12:50:00,108.37,108.39,108.36,108.39,140879.0,84.7734,84.789,84.7655,84.789,140879.0
2021-05-19 12:55:00,108.39,108.41,108.38,108.39,101975.0,84.789,84.8046,84.7812,84.789,101975.0
2021-05-19 13:00:00,108.39,108.42,108.39,108.39,151787.0,84.789,84.8125,84.789,84.789,151787.0
2021-05-19 13:05:00,108.4,108.44,108.39,108.42,84526.0,84.7968,84.8281,84.789,84.8125,84526.0
2021-05-19 13:10:00,108.42,108.44,108.42,108.43,65411.0,84.8125,84.8281,84.8125,84.8203,65411.0
2021-05-19 13:15:00,108.43,108.44,108.42,108.43,59284.0,84.8203,84.8281,84.8125,84.8203,59284.0
2021-05-19 13:20:00,108.42,108.42,108.37,108.39,169169.0,84.8125,84.8125,84.7734,84.789,169169.0
2021-05-19 13:25:00,108.38,108.39,108.35,108.37,89543.0,84.7812,84.789,84.7577,84.7734,89543.0
2021-05-19 13:30:00,108.38,108.38,108.34,108.34,51841.0,84.7812,84.7812,84.7499,84.7499,51841.0
2021-05-19 13:35:00,108.34,108.37,108.32,108.37,114650.0,84.7499,84.7734,84.7342,84.7734,114650.0
2021-05-19 13:40:00,108.37,108.37,108.35,108.37,94166.0,84.7734,84.7734,84.7577,84.7734,94166.0
2021-05-19 13:45:00,108.37,108.38,108.36,108.38,59740.0,84.7734,84.7812,84.7655,84.7812,59740.0
2021-05-19 13:50:00,108.39,108.41,108.37,108.41,24955.0,84.789,84.8046,84.7734,84.8046,24955.0
2021-05-19 13:55:00,108.41,108.41,108.37,108.37,31307.0,84.8046,84.8046,84.7734,84.7734,31307.0
2021-05-19 14:00:00,108.37,108.38,108.27,108.29,562227.0,84.7734,84.7812,84.6951,84.7108,562227.0
2021-05-19 14:05:00,108.3,108.31,108.22,108.3,158276.0,84.7186,84.7264,84.656,84.7186,158276.0
2021-05-19 14:10:00,108.29,108.3,108.23,108.27,192999.0,84.7108,84.7186,84.6638,84.6951,192999.0
2021-05-19 14:15:00,108.25,108.26,108.22,108.25,104752.0,84.6795,84.6873,84.656,84.6795,104752.0
2021-05-19 14:20:00,108.27,108.37,108.26,108.35,292878.0,84.6951,84.7734,84.6873,84.7577,292878.0
2021-05-19 14:25:00,108.34,108.34,108.29,108.3,217147.0,84.7499,84.7499,84.7108,84.7186,217147.0
2021-05-19 14:30:00,108.3,108.33,108.22,108.22,112602.0,84.7186,84.7421,84.656,84.656,112602.0
2021-05-19 14:35:00,108.23,108.27,108.17,108.17,254205.0,84.6638,84.6951,84.6169,84.6169,254205.0
2021-05-19 14:40:00,108.17,108.18,108.15,108.18,240682.0,84.6169,84.6247,84.6013,84.6247,240682.0
2021-05-19 14:45:00,108.18,108.18,108.12,108.16,127450.0,84.6247,84.6247,84.5778,84.6091,127450.0
2021-05-19 14:50:00,108.16,108.18,108.15,108.18,144702.0,84.6091,84.6247,84.6013,84.6247,144702.0
2021-05-19 14:55:00,108.18,108.25,108.16,108.18,259597.0,84.6247,84.6795,84.6091,84.6247,259597.0
2021-05-19 15:00:00,108.18,108.19,108.15,108.18,128748.0,84.6247,84.6325,84.6013,84.6247,128748.0
2021-05-19 15:05:00,108.18,108.21,108.18,108.21,80041.0,84.6247,84.6482,84.6247,84.6482,80041.0
2021-05-19 15:10:00,108.2,108.25,108.2,108.23,115580.0,84.6404,84.6795,84.6404,84.6638,115580.0
2021-05-19 15:15:00,108.23,108.25,108.22,108.24,194350.0,84.6638,84.6795,84.656,84.6717,194350.0
2021-05-19 15:20:00,108.23,108.27,108.22,108.24,195253.0,84.6638,84.6951,84.656,84.6717,195253.0
2021-05-19 15:25:00,108.24,108.26,108.23,108.25,134240.0,84.6717,84.6873,84.6638,84.6795,134240.0
2021-05-19 15:30:00,108.25,108.25,108.18,108.21,149840.0,84.6795,84.6795,84.6247,84.6482,149840.0
2021-05-19 15:35:00,108.22,108.23,108.2,108.2,133221.0,84.656,84.6638,84.6404,84.6404,133221.0
2021-05-19 15:40:00,108.2,108.21,108.18,108.19,117278.0,84.6404,84.6482,84.6247,84.6325,117278.0
2021-05-19 15:45:00,108.19,108.19,108.15,108.16,128747.0,84.6325,84.6325,84.6013,84.6091,128747.0
2021-05-19 15:50:00,108.16,108.19,108.15,108.18,426369.0,84.6091,84.6325,84.6013,84.6247,426369.0
2021-05-19 15:55:00,108.18,108.2,108.16,108.19,334208.0,84.6247,84.6404,84.6091,84.6325,334208.0
2021-05-20 09:30:00,108.3,108.4,108.29,108.35,118548.0,84.7186,84.7968,84.7108,84.7577,118548.0
2021-05-20 09:35:00,108.34,108.37,108.34,108.35,64143.0,84.7499,84.7734,84.7499,84.7577,64143.0
2021-05-20 09:40:00,108.35,108.37,108.35,108.37,67992.0,84.7577,84.7734,84.7577,84.7734,67992.0
2021-05-20 09:45:00,108.37,108.4,108.37,108.4,31499.0,84.7734,84.7968,84.7734,84.7968,31499.0
2021-05-20 09:50:00,108.4,108.41,108.35,108.37,59193.0,84.7968,84.8046,84.7577,84.7734,59193.0
2021-05-20 09:55:00,108.37,108.38,108.35,108.35,44962.0,84.7734,84.7812,84.7577,84.7577,44962.0
2021-05-20 10:00:00,108.36,108.4,108.35,108.4,18755.0,84.7655,84.7968,84.7577,84.7968,18755.0
2021-05-20 10:05:00,108.4,108.41,108.35,108.35,70642.0,84.7968,84.8046,84.7577,84.7577,70642.0
2021-05-20 10:10:00,108.36,108.37,108.32,108.33,272484.0,84.7655,84.7734,84.7342,84.7421,272484.0
2021-05-20 10:15:00,108.33,108.34,108.3,108.33,157254.0,84.7421,84.7499,84.7186,84.7421,157254.0
2021-05-20 10:20:00,108.33,108.37,108.33,108.36,101909.0,84.7421,84.7734,84.7421,84.7655,101909.0
2021-05-20 10:25:00,108.36,108.37,108.34,108.36,102989.0,84.7655,84.7734,84.7499,84.7655,102989.0
2021-05-20 10:30:00,108.36,108.36,108.35,108.35,57519.0,84.7655,84.7655,84.7577,84.7577,57519.0
2021-05-20 10:35:00,108.35,108.82,108.34,108.4,2135277.0,84.7577,85.1254,84.7499,84.7968,2135277.0
2021-05-20 10:40:00,108.4,108.43,108.39,108.4,124439.0,84.7968,84.8203,84.789,84.7968,124439.0
2021-05-20 10:45:00,108.41,108.44,108.4,108.43,31138.0,84.8046,84.8281,84.7968,84.8203,31138.0
2021-05-20 10:50:00,108.43,108.45,108.43,108.43,43100.0,84.8203,84.8359,84.8203,84.8203,43100.0
2021-05-20 10:55:00,108.43,108.45,108.43,108.44,20002.0,84.8203,84.8359,84.8203,84.8281,20002.0
2021-05-20 11:00:00,108.44,108.46,108.43,108.46,25681.0,84.8281,84.8438,84.8203,84.8438,25681.0
2021-05-20 11:05:00,108.45,108.53,108.45,108.52,60074.0,84.8359,84.8985,84.8359,84.8907,60074.0
2021-05-20 11:10:00,108.53,108.54,108.5,108.5,220055.0,84.8985,84.9063,84.875,84.875,220055.0
2021-05-20 11:15:00,108.5,108.5,108.48,108.48,63525.0,84.875,84.875,84.8594,84.8594,63525.0
2021-05-20 11:20:00,108.48,108.49,108.48,108.48,19367.0,84.8594,84.8672,84.8594,84.8594,19367.0
2021-05-20 11:25:00,108.48,108.53,108.48,108.52,77188.0,84.8594,84.8985,84.8594,84.8907,77188.0
2021-05-20 11:30:00,108.52,108.54,108.51,108.53,30337.0,84.8907,84.9063,84.8829,84.8985,30337.0
2021-05-20 11:35:00,108.53,108.56,108.53,108.56,17457.0,84.8985,84.922,84.8985,84.922,17457.0
2021-05-20 11:40:00,108.57,108.59,108.56,108.58,33590.0,84.9298,84.9455,84.922,84.9376,33590.0
2021-05-20 11:45:00,108.58,108.6,108.57,108.59,72466.0,84.9376,84.9533,84.9298,84.9455,72466.0
2021-05-20 11:50:00,108.6,108.61,108.59,108.59,28789.0,84.9533,84.9611,84.9455,84.9455,28789.0
2021-05-20 11:55:00,108.59,108.6,108.58,108.58,45751.0,84.9455,84.9533,84.9376,84.9376,45751.0
2021-05-20 12:00:00,108.59,108.59,108.55,108.56,36100.0,84.9455,84.9455,84.9142,84.922,36100.0
2021-05-20 12:05:00,108.56,108.57,108.55,108.56,16430.0,84.922,84.9298,84.9142,84.922,16430.0
2021-05-20 12:10:00,108.56,108.57,108.56,108.56,18164.0,84.922,84.9298,84.922,84.922,18164.0
2021-05-20 12:15:00,108.55,108.56,108.54,108.55,21793.0,84.9142,84.922,84.9063,84.9142,21793.0
2021-05-20 12:20:00,108.55,108.57,108.54,108.55,52002.0,84.9142,84.9298,84.9063,84.9142,52002.0
2021-05-20 12:25:00,108.55,108.57,108.54,108.55,79444.0,84.9142,84.9298,84.9063,84.9142,79444.0
2021-05-20 12:30:00,108.56,108.57,108.55,108.56,13645.0,84.922,84.9298,84.9142,84.922,13645.0
2021-05-20 12:35:00,108.56,108.56,108.53,108.54,46251.0,84.922,84.922,84.8985,84.9063,46251.0
2021-05-20 12:40:00,108.54,108.55,108.52,108.52,67781.0,84.9063,84.9142,84.8907,84.8907,67781.0
2021-05-20 12:45:00,108.52,108.54,108.52,108.53,63368.0,84.8907,84.9063,84.8907,84.8985,63368.0
2021-05-20 12:50:00,108.53,108.56,108.53,108.55,99402.0,84.8985,84.922,84.8985,84.9142,99402.0
2021-05-20 12:55:00,108.55,108.58,108.55,108.58,38863.0,84.9142,84.9376,84.9142,84.9376,38863.0
2021-05-20 13:00:00,108.58,108.59,108.57,108.58,48901.0,84.9376,84.9455,84.9298,84.9376,48901.0
2021-05-20 13:05:00,108.58,108.6,108.57,108.58,45799.0,84.9376,84.9533,84.9298,84.9376,45799.0
2021-05-20 13:10:00,108.59,108.6,108.58,108.59,60164.0,84.9455,84.9533,84.9376,84.9455,60164.0
2021-05-20 13:15:00,108.59,108.6,108.59,108.6,96812.0,84.9455,84.9533,84.9455,84.9533,96812.0
2021-05-20 13:20:00,108.6,108.62,108.6,108.62,64087.0,84.9533,84.9689,84.9533,84.9689,64087.0
2021-05-20 13:25:00,108.62,108.62,108.61,108.62,42836.0,84.9689,84.9689,84.9611,84.9689,42836.0
2021-05-20 13:30:00,108.62,108.62,108.61,108.61,11193.0,84.9689,84.9689,84.9611,84.9611,11193.0
2021-05-20 13:35:00,108.62,108.62,108.61,108.62,1400.0,84.9689,84.9689,84.9611,84.9689,1400.0
2021-05-20 13:40:00,108.61,108.63,108.61,108.62,27895.0,84.9611,84.9767,84.9611,84.9689,27895.0
2021-05-20 13:45:00,108.62,108.62,108.59,108.62,30150.0,84.9689,84.9689,84.9455,84.9689,30150.0
2021-05-20 13:50:00,108.62,108.62,108.56,108.58,83443.0,84.9689,84.9689,84.922,84.9376,83443.0
2021-05-20 13:55:00,108.58,108.61,108.57,108.61,115671.0,84.9376,84.9611,84.9298,84.9611,115671.0
2021-05-20 14:00:00,108.6,108.62,108.6,108.6,83398.0,84.9533,84.9689,84.9533,84.9533,83398.0
2021-05-20 14:05:00,108.61,108.62,108.6,108.62,71042.0,84.9611,84.9689,84.9533,84.9689,71042.0
2021-05-20 14:10:00,108.62,108.62,108.6,108.61,55996.0,84.9689,84.9689,84.9533,84.9611,55996.0
2021-05-20 14:15:00,108.61,108.62,108.58,108.61,220202.0,84.9611,84.9689,84.9376,84.9611,220202.0
2021-05-20 14:20:00,108.61,108.61,108.6,108.61,36953.0,84.9611,84.9611,84.9533,84.9611,36953.0
2021-05-20 14:25:00,108.61,108.62,108.6,108.61,90862.0,84.9611,84.9689,84.9533,84.9611,90862.0
2021-05-20 14:30:00,108.61,108.62,108.6,108.6,120856.0,84.9611,84.9689,84.9533,84.9533,120856.0
2021-05-20 14:35:00,108.6,108.6,108.59,108.6,23375.0,84.9533,84.9533,84.9455,84.9533,23375.0
2021-05-20 14:40:00,108.6,108.61,108.59,108.59,77008.0,84.9533,84.9611,84.9455,84.9455,77008.0
2021-05-20 14:45:00,108.59,108.6,108.58,108.6,61814.0,84.9455,84.9533,84.9376,84.9533,61814.0
2021-05-20 14:50:00,108.6,108.6,108.58,108.59,114655.0,84.9533,84.9533,84.9376,84.9455,114655.0
2021-05-20 14:55:00,108.59,108.61,108.59,108.6,101601.0,84.9455,84.9611,84.9455,84.9533,101601.0
2021-05-20 15:00:00,108.6,108.61,108.59,108.61,203424.0,84.9533,84.9611,84.9455,84.9611,203424.0
2021-05-20 15:05:00,108.61,108.61,108.59,108.61,50128.0,84.9611,84.9611,84.9455,84.9611,50128.0
2021-05-20 15:10:00,108.61,108.63,108.6,108.63,115410.0,84.9611,84.9767,84.9533,84.9767,115410.0
2021-05-20 15:15:00,108.62,108.63,108.62,108.63,82320.0,84.9689,84.9767,84.9689,84.9767,82320.0
2021-05-20 15:20:00,108.62,108.63,108.61,108.62,195732.0,84.9689,84.9767,84.9611,84.9689,195732.0
2021-05-20 15:25:00,108.62,108.62,108.61,108.61,92619.0,84.9689,84.9689,84.9611,84.9611,92619.0
2021-05-20 15:30:00,108.62,108.63,108.61,108.62,734407.0,84.9689,84.9767,84.9611,84.9689,734407.0
2021-05-20 15:35:00,108.61,108.62,108.58,108.58,266839.0,84.9611,84.9689,84.9376,84.9376,266839.0
2021-05-20 15:40:00,108.58,108.59,108.58,108.58,329567.0,84.9376,84.9455,84.9376,84.9376,329567.0
2021-05-20 15:45:00,108.58,108.59,108.57,108.57,493571.0,84.9376,84.9455,84.9298,84.9298,493571.0
2021-05-20 15:50:00,108.57,108.58,108.55,108.57,493441.0,84.9298,84.9376,84.9142,84.9298,493441.0
2021-05-20 15:55:00,108.57,108.59,108.55,108.59,559586.0,84.9298,84.9455,84.9142,84.9455,559586.0
2021-05-21 09:30:00,108.77,108.81,108.74,108.8,87816.0,85.0863,85.1175,85.0628,85.1097,87816.0
2021-05-21 09:35:00,108.8,108.83,108.78,108.78,138595.0,85.1097,85.1332,85.0941,85.0941,138595.0
2021-05-21 09:40:00,108.78,108.79,108.77,108.78,169964.0,85.0941,85.1019,85.0863,85.0941,169964.0
2021-05-21 09:45:00,108.78,108.78,108.75,108.77,102205.0,85.0941,85.0941,85.0706,85.0863,102205.0
2021-05-21 09:50:00,108.76,108.79,108.75,108.78,60806.0,85.0784,85.1019,85.0706,85.0941,60806.0
2021-05-21 09:55:00,108.78,108.82,108.77,108.81,188470.0,85.0941,85.1254,85.0863,85.1175,188470.0
2021-05-21 10:00:00,108.81,108.81,108.77,108.78,95682.0,85.1175,85.1175,85.0863,85.0941,95682.0
2021-05-21 10:05:00,108.77,108.78,108.74,108.76,75460.0,85.0863,85.0941,85.0628,85.0784,75460.0
2021-05-21 10:10:00,108.76,108.76,108.72,108.73,124193.0,85.0784,85.0784,85.0471,85.055,124193.0
2021-05-21 10:15:00,108.73,108.74,108.7,108.72,61276.0,85.055,85.0628,85.0315,85.0471,61276.0
2021-05-21 10:20:00,108.71,108.72,108.69,108.71,80409.0,85.0393,85.0471,85.0237,85.0393,80409.0
2021-05-21 10:25:00,108.71,108.72,108.7,108.7,81638.0,85.0393,85.0471,85.0315,85.0315,81638.0
2021-05-21 10:30:00,108.69,108.73,108.69,108.72,85343.0,85.0237,85.055,85.0237,85.0471,85343.0
2021-05-21 10:35:00,108.72,108.73,108.66,108.68,70064.0,85.0471,85.055,85.0002,85.0159,70064.0
2021-05-21 10:40:00,108.68,108.69,108.66,108.67,48229.0,85.0159,85.0237,85.0002,85.008,48229.0
2021-05-21 10:45:00,108.67,108.67,108.64,108.67,87263.0,85.008,85.008,84.9846,85.008,87263.0
2021-05-21 10:50:00,108.67,108.67,108.64,108.65,22968.0,85.008,85.008,84.9846,84.9924,22968.0
2021-05-21 10:55:00,108.64,108.67,108.64,108.66,67228.0,84.9846,85.008,84.9846,85.0002,67228.0
2021-05-21 11:00:00,108.66,108.67,108.62,108.67,179200.0,85.0002,85.008,84.9689,85.008,179200.0
2021-05-21 11:05:00,108.67,108.68,108.66,108.68,120926.0,85.008,85.0159,85.0002,85.0159,120926.0
2021-05-21 11:10:00,108.68,108.7,108.66,108.69,201653.0,85.0159,85.0315,85.0002,85.0237,201653.0
2021-05-21 11:15:00,108.7,108.71,108.68,108.7,27570.0,85.0315,85.0393,85.0159,85.0315,27570.0
2021-05-21 11:20:00,108.7,108.71,108.68,108.69,85863.0,85.0315,85.0393,85.0159,85.0237,85863.0
2021-05-21 11:25:00,108.69,108.69,108.63,108.64,37752.0,85.0237,85.0237,84.9767,84.9846,37752.0
2021-05-21 11:30:00,108.63,108.67,108.63,108.66,36019.0,84.9767,85.008,84.9767,85.0002,36019.0
2021-05-21 11:35:00,108.67,108.67,108.65,108.65,6165.0,85.008,85.008,84.9924,84.9924,6165.0
2021-05-21 11:40:00,108.66,108.67,108.65,108.67,20110.0,85.0002,85.008,84.9924,85.008,20110.0
2021-05-21 11:45:00,108.66,108.67,108.65,108.67,15728.0,85.0002,85.008,84.9924,85.008,15728.0
2021-05-21 11:50:00,108.66,108.67,108.65,108.67,19740.0,85.0002,85.008,84.9924,85.008,19740.0
2021-05-21 11:55:00,108.67,108.67,108.64,108.66,25913.0,85.008,85.008,84.9846,85.0002,25913.0
2021-05-21 12:00:00,108.66,108.68,108.65,108.68,53682.0,85.0002,85.0159,84.9924,85.0159,53682.0
2021-05-21 12:05:00,108.67,108.67,108.6,108.61,35809.0,85.008,85.008,84.9533,84.9611,35809.0
2021-05-21 12:10:00,108.61,108.64,108.6,108.64,24073.0,84.9611,84.9846,84.9533,84.9846,24073.0
2021-05-21 12:15:00,108.63,108.65,108.62,108.63,102964.0,84.9767,84.9924,84.9689,84.9767,102964.0
2021-05-21 12:20:00,108.63,108.64,108.61,108.62,35567.0,84.9767,84.9846,84.9611,84.9689,35567.0
2021-05-21 12:25:00,108.62,108.63,108.6,108.62,26314.0,84.9689,84.9767,84.9533,84.9689,26314.0
2021-05-21 12:30:00,108.63,108.63,108.61,108.62,18393.0,84.9767,84.9767,84.9611,84.9689,18393.0
2021-05-21 12:35:00,108.61,108.62,108.59,108.61,44441.0,84.9611,84.9689,84.9455,84.9611,44441.0
2021-05-21 12:40:00,108.61,108.63,108.61,108.63,54885.0,84.9611,84.9767,84.9611,84.9767,54885.0
2021-05-21 12:45:00,108.63,108.63,108.6,108.6,13256.0,84.9767,84.9767,84.9533,84.9533,13256.0
2021-05-21 12:50:00,108.6,108.61,108.57,108.58,19095.0,84.9533,84.9611,84.9298,84.9376,19095.0
2021-05-21 12:55:00,108.57,108.6,108.55,108.59,25478.0,84.9298,84.9533,84.9142,84.9455,25478.0
2021-05-21 13:00:00,108.58,108.61,108.58,108.6,31333.0,84.9376,84.9611,84.9376,84.9533,31333.0
2021-05-21 13:05:00,108.61,108.62,108.6,108.61,10701.0,84.9611,84.9689,84.9533,84.9611,10701.0
2021-05-21 13:10:00,108.62,108.62,108.6,108.61,13300.0,84.9689,84.9689,84.9533,84.9611,13300.0
2021-05-21 13:15:00,108.61,108.62,108.6,108.62,13595.0,84.9611,84.9689,84.9533,84.9689,13595.0
2021-05-21 13:20:00,108.62,108.64,108.6,108.62,240644.0,84.9689,84.9846,84.9533,84.9689,240644.0
2021-05-21 13:25:00,108.62,108.65,108.62,108.64,31150.0,84.9689,84.9924,84.9689,84.9846,31150.0
2021-05-21 13:30:00,108.65,108.68,108.64,108.67,21225.0,84.9924,85.0159,84.9846,85.008,21225.0
2021-05-21 13:35:00,108.67,108.68,108.66,108.67,26139.0,85.008,85.0159,85.0002,85.008,26139.0
2021-05-21 13:40:00,108.67,108.68,108.65,108.66,26770.0,85.008,85.0159,84.9924,85.0002,26770.0
2021-05-21 13:45:00,108.67,108.67,108.65,108.66,29365.0,85.008,85.008,84.9924,85.0002,29365.0
2021-05-21 13:50:00,108.67,108.67,108.66,108.67,5231.0,85.008,85.008,85.0002,85.008,5231.0
2021-05-21 13:55:00,108.67,108.67,108.66,108.67,9908.0,85.008,85.008,85.0002,85.008,9908.0
2021-05-21 14:00:00,108.67,108.67,108.66,108.67,7669.0,85.008,85.008,85.0002,85.008,7669.0
2021-05-21 14:05:00,108.67,108.69,108.66,108.69,22558.0,85.008,85.0237,85.0002,85.0237,22558.0
2021-05-21 14:10:00,108.68,108.69,108.67,108.68,12030.0,85.0159,85.0237,85.008,85.0159,12030.0
2021-05-21 14:15:00,108.68,108.68,108.66,108.67,22529.0,85.0159,85.0159,85.0002,85.008,22529.0
2021-05-21 14:20:00,108.66,108.67,108.65,108.66,16024.0,85.0002,85.008,84.9924,85.0002,16024.0
2021-05-21 14:25:00,108.66,108.66,108.63,108.64,24589.0,85.0002,85.0002,84.9767,84.9846,24589.0
2021-05-21 14:30:00,108.64,108.66,108.64,108.66,53195.0,84.9846,85.0002,84.9846,85.0002,53195.0
2021-05-21 14:35:00,108.65,108.66,108.62,108.63,103978.0,84.9924,85.0002,84.9689,84.9767,103978.0
2021-05-21 14:40:00,108.63,108.64,108.62,108.63,115401.0,84.9767,84.9846,84.9689,84.9767,115401.0
2021-05-21 14:45:00,108.64,108.65,108.63,108.64,17687.0,84.9846,84.9924,84.9767,84.9846,17687.0
2021-05-21 14:50:00,108.64,108.66,108.63,108.65,57005.0,84.9846,85.0002,84.9767,84.9924,57005.0
2021-05-21 14:55:00,108.65,108.66,108.64,108.65,134595.0,84.9924,85.0002,84.9846,84.9924,134595.0
2021-05-21 15:00:00,108.65,108.65,108.64,108.65,21059.0,84.9924,84.9924,84.9846,84.9924,21059.0
2021-05-21 15:05:00,108.65,108.65,108.64,108.65,11214.0,84.9924,84.9924,84.9846,84.9924,11214.0
2021-05-21 15:10:00,108.64,108.67,108.64,108.67,43759.0,84.9846,85.008,84.9846,85.008,43759.0
2021-05-21 15:15:00,108.67,108.68,108.66,108.67,152946.0,85.008,85.0159,85.0002,85.008,152946.0
2021-05-21 15:20:00,108.67,108.69,108.67,108.69,18129.0,85.008,85.0237,85.008,85.0237,18129.0
2021-05-21 15:25:00,108.69,108.69,108.68,108.69,31240.0,85.0237,85.0237,85.0159,85.0237,31240.0
2021-05-21 15:30:00,108.69,108.69,108.66,108.67,37017.0,85.0237,85.0237,85.0002,85.008,37017.0
2021-05-21 15:35:00,108.67,108.68,108.66,108.67,63210.0,85.008,85.0159,85.0002,85.008,63210.0
2021-05-21 15:40:00,108.66,108.67,108.65,108.67,48659.0,85.0002,85.008,84.9924,85.008,48659.0
2021-05-21 15:45:00,108.66,108.67,108.64,108.65,233707.0,85.0002,85.008,84.9846,84.9924,233707.0
2021-05-21 15:50:00,108.65,108.71,108.64,108.71,750063.0,84.9924,85.0393,84.9846,85.0393,750063.0
2021-05-21 15:55:00,108.7,108.75,108.69,108.73,441742.0,85.0315,85.0706,85.0237,85.055,441742.0
2021-05-24 09:30:00,108.82,108.86,108.78,108.81,178449.0,85.1254,85.1567,85.0941,85.1175,178449.0
2021-05-24 09:35:00,108.81,108.81,108.78,108.8,170826.0,85.1175,85.1175,85.0941,85.1097,170826.0
2021-05-24 09:40:00,108.8,108.82,108.8,108.82,105924.0,85.1097,85.1254,85.1097,85.1254,105924.0
2021-05-24 09:45:00,108.82,108.85,108.82,108.82,192619.0,85.1254,85.1488,85.1254,85.1254,192619.0
2021-05-24 09:50:00,108.83,108.87,108.83,108.87,62057.0,85.1332,85.1645,85.1332,85.1645,62057.0
2021-05-24 09:55:00,108.87,108.89,108.87,108.89,39252.0,85.1645,85.1801,85.1645,85.1801,39252.0
2021-05-24 10:00:00,108.89,108.91,108.89,108.9,111036.0,85.1801,85.1958,85.1801,85.188,111036.0
2021-05-24 10:05:00,108.9,108.9,108.87,108.88,205469.0,85.188,85.188,85.1645,85.1723,205469.0
2021-05-24 10:10:00,108.88,108.88,108.87,108.88,65566.0,85.1723,85.1723,85.1645,85.1723,65566.0
2021-05-24 10:15:00,108.88,108.88,108.87,108.88,156684.0,85.1723,85.1723,85.1645,85.1723,156684.0
2021-05-24 10:20:00,108.88,108.88,108.87,108.88,352393.0,85.1723,85.1723,85.1645,85.1723,352393.0
2021-05-24 10:25:00,108.87,108.88,108.84,108.87,119470.0,85.1645,85.1723,85.141,85.1645,119470.0
2021-05-24 10:30:00,108.87,108.93,108.87,108.93,89279.0,85.1645,85.2114,85.1645,85.2114,89279.0
2021-05-24 10:35:00,108.93,108.94,108.9,108.9,33573.0,85.2114,85.2192,85.188,85.188,33573.0
2021-05-24 10:40:00,108.9,108.93,108.88,108.89,540894.0,85.188,85.2114,85.1723,85.1801,540894.0
2021-05-24 10:45:00,108.89,108.89,108.87,108.89,32951.0,85.1801,85.1801,85.1645,85.1801,32951.0
2021-05-24 10:50:00,108.89,108.9,108.88,108.9,51339.0,85.1801,85.188,85.1723,85.188,51339.0
2021-05-24 10:55:00,108.9,108.9,108.87,108.88,64850.0,85.188,85.188,85.1645,85.1723,64850.0
2021-05-24 11:00:00,108.88,108.9,108.87,108.89,39007.0,85.1723,85.188,85.1645,85.1801,39007.0
2021-05-24 11:05:00,108.89,108.89,108.87,108.88,28941.0,85.1801,85.1801,85.1645,85.1723,28941.0
2021-05-24 11:10:00,108.88,108.88,108.85,108.85,102953.0,85.1723,85.1723,85.1488,85.1488,102953.0
2021-05-24 11:15:00,108.86,108.87,108.85,108.87,52422.0,85.1567,85.1645,85.1488,85.1645,52422.0
2021-05-24 11:20:00,108.87,108.87,108.85,108.86,59897.0,85.1645,85.1645,85.1488,85.1567,59897.0
2021-05-24 11:25:00,108.86,108.86,108.83,108.83,31780.0,85.1567,85.1567,85.1332,85.1332,31780.0
2021-05-24 11:30:00,108.83,108.85,108.83,108.84,47358.0,85.1332,85.1488,85.1332,85.141,47358.0
2021-05-24 11:35:00,108.84,108.85,108.84,108.85,6420.0,85.141,85.1488,85.141,85.1488,6420.0
2021-05-24 11:40:00,108.85,108.85,108.83,108.84,24371.0,85.1488,85.1488,85.1332,85.141,24371.0
2021-05-24 11:45:00,108.84,108.85,108.83,108.84,7894.0,85.141,85.1488,85.1332,85.141,7894.0
2021-05-24 11:50:00,108.83,108.84,108.82,108.84,22635.0,85.1332,85.141,85.1254,85.141,22635.0
2021-05-24 11:55:00,108.84,108.84,108.81,108.83,65195.0,85.141,85.141,85.1175,85.1332,65195.0
2021-05-24 12:00:00,108.82,108.84,108.82,108.84,27017.0,85.1254,85.141,85.1254,85.141,27017.0
2021-05-24 12:05:00,108.83,108.84,108.81,108.82,33081.0,85.1332,85.141,85.1175,85.1254,33081.0
2021-05-24 12:10:00,108.82,108.82,108.8,108.82,73453.0,85.1254,85.1254,85.1097,85.1254,73453.0
2021-05-24 12:15:00,108.82,108.84,108.81,108.82,37230.0,85.1254,85.141,85.1175,85.1254,37230.0
2021-05-24 12:20:00,108.82,108.83,108.8,108.8,97414.0,85.1254,85.1332,85.1097,85.1097,97414.0
2021-05-24 12:25:00,108.8,108.81,108.79,108.8,12966.0,85.1097,85.1175,85.1019,85.1097,12966.0
2021-05-24 12:30:00,108.8,108.81,108.79,108.8,189257.0,85.1097,85.1175,85.1019,85.1097,189257.0
2021-05-24 12:35:00,108.8,108.81,108.78,108.79,45775.0,85.1097,85.1175,85.0941,85.1019,45775.0
2021-05-24 12:40:00,108.78,108.79,108.78,108.78,32191.0,85.0941,85.1019,85.0941,85.0941,32191.0
2021-05-24 12:45:00,108.78,108.79,108.76,108.76,79121.0,85.0941,85.1019,85.0784,85.0784,79121.0
2021-05-24 12:50:00,108.77,108.79,108.76,108.78,71380.0,85.0863,85.1019,85.0784,85.0941,71380.0
2021-05-24 12:55:00,108.78,108.82,108.78,108.81,124622.0,85.0941,85.1254,85.0941,85.1175,124622.0
2021-05-24 13:00:00,108.81,108.81,108.78,108.79,62243.0,85.1175,85.1175,85.0941,85.1019,62243.0
2021-05-24 13:05:00,108.79,108.82,108.78,108.8,88633.0,85.1019,85.1254,85.0941,85.1097,88633.0
2021-05-24 13:10:00,108.81,108.83,108.8,108.83,123997.0,85.1175,85.1332,85.1097,85.1332,123997.0
2021-05-24 13:15:00,108.83,108.83,108.82,108.83,40982.0,85.1332,85.1332,85.1254,85.1332,40982.0
2021-05-24 13:20:00,108.83,108.85,108.82,108.85,54026.0,85.1332,85.1488,85.1254,85.1488,54026.0
2021-05-24 13:25:00,108.85,108.87,108.84,108.87,49475.0,85.1488,85.1645,85.141,85.1645,49475.0
2021-05-24 13:30:00,108.87,108.88,108.86,108.88,44708.0,85.1645,85.1723,85.1567,85.1723,44708.0
2021-05-24 13:35:00,108.88,108.88,108.87,108.88,43033.0,85.1723,85.1723,85.1645,85.1723,43033.0
2021-05-24 13:40:00,108.88,108.91,108.87,108.9,243190.0,85.1723,85.1958,85.1645,85.188,243190.0
2021-05-24 13:45:00,108.9,108.91,108.89,108.9,118287.0,85.188,85.1958,85.1801,85.188,118287.0
2021-05-24 13:50:00,108.9,108.91,108.89,108.91,31864.0,85.188,85.1958,85.1801,85.1958,31864.0
2021-05-24 13:55:00,108.91,108.91,108.9,108.91,70365.0,85.1958,85.1958,85.188,85.1958,70365.0
2021-05-24 14:00:00,108.91,108.92,108.9,108.91,175649.0,85.1958,85.2036,85.188,85.1958,175649.0
2021-05-24 14:05:00,108.91,108.91,108.89,108.9,108337.0,85.1958,85.1958,85.1801,85.188,108337.0
2021-05-24 14:10:00,108.9,108.9,108.88,108.89,110057.0,85.188,85.188,85.1723,85.1801,110057.0
2021-05-24 14:15:00,108.89,108.89,108.88,108.89,4427.0,85.1801,85.1801,85.1723,85.1801,4427.0
2021-05-24 14:20:00,108.89,108.89,108.88,108.89,15392.0,85.1801,85.1801,85.1723,85.1801,15392.0
2021-05-24 14:25:00,108.89,108.89,108.88,108.89,14383.0,85.1801,85.1801,85.1723,85.1801,14383.0
2021-05-24 14:30:00,108.89,108.89,108.88,108.89,24562.0,85.1801,85.1801,85.1723,85.1801,24562.0
2021-05-24 14:35:00,108.89,108.9,108.88,108.9,55483.0,85.1801,85.188,85.1723,85.188,55483.0
2021-05-24 14:40:00,108.9,108.91,108.89,108.91,202446.0,85.188,85.1958,85.1801,85.1958,202446.0
2021-05-24 14:45:00,108.91,108.92,108.9,108.92,65657.0,85.1958,85.2036,85.188,85.2036,65657.0
2021-05-24 14:50:00,108.92,108.92,108.91,108.92,41959.0,85.2036,85.2036,85.1958,85.2036,41959.0
2021-05-24 14:55:00,108.92,108.93,108.91,108.93,82940.0,85.2036,85.2114,85.1958,85.2114,82940.0
2021-05-24 15:00:00,108.93,108.94,108.92,108.94,78278.0,85.2114,85.2192,85.2036,85.2192,78278.0
2021-05-24 15:05:00,108.94,108.97,108.94,108.97,282784.0,85.2192,85.2427,85.2192,85.2427,282784.0
2021-05-24 15:10:00,108.97,109.0,108.96,108.99,625115.0,85.2427,85.2662,85.2349,85.2584,625115.0
2021-05-24 15:15:00,108.98,108.99,108.93,108.95,218039.0,85.2505,85.2584,85.2114,85.2271,218039.0
2021-05-24 15:20:00,108.95,108.98,108.95,108.97,109138.0,85.2271,85.2505,85.2271,85.2427,109138.0
2021-05-24 15:25:00,108.98,109.02,108.98,109.01,433795.0,85.2505,85.2818,85.2505,85.274,433795.0
2021-05-24 15:30:00,109.01,109.06,109.01,109.06,388853.0,85.274,85.3131,85.274,85.3131,388853.0
2021-05-24 15:35:00,109.06,109.07,109.04,109.05,496052.0,85.3131,85.3209,85.2975,85.3053,496052.0
2021-05-24 15:40:00,109.05,109.05,109.02,109.02,247083.0,85.3053,85.3053,85.2818,85.2818,247083.0
2021-05-24 15:45:00,109.03,109.03,109.02,109.03,104012.0,85.2896,85.2896,85.2818,85.2896,104012.0
2021-05-24 15:50:00,109.02,109.03,108.97,108.97,233112.0,85.2818,85.2896,85.2427,85.2427,233112.0
2021-05-24 15:55:00,108.96,108.97,108.91,108.95,334817.0,85.2349,85.2427,85.1958,85.2271,334817.0
2021-05-25 09:30:00,108.96,109.0,108.93,108.98,96825.0,85.2349,85.2662,85.2114,85.2505,96825.0
2021-05-25 09:35:00,108.98,109.0,108.97,108.99,40803.0,85.2505,85.2662,85.2427,85.2584,40803.0
2021-05-25 09:40:00,108.99,109.0,108.97,108.97,30402.0,85.2584,85.2662,85.2427,85.2427,30402.0
2021-05-25 09:45:00,108.97,108.98,108.95,108.97,42546.0,85.2427,85.2505,85.2271,85.2427,42546.0
2021-05-25 09:50:00,108.97,108.97,108.91,108.93,40139.0,85.2427,85.2427,85.1958,85.2114,40139.0
2021-05-25 09:55:00,108.93,108.98,108.93,108.96,94309.0,85.2114,85.2505,85.2114,85.2349,94309.0
2021-05-25 10:00:00,108.96,108.98,108.95,108.96,37167.0,85.2349,85.2505,85.2271,85.2349,37167.0
2021-05-25 10:05:00,108.96,108.98,108.95,108.97,49254.0,85.2349,85.2505,85.2271,85.2427,49254.0
2021-05-25 10:10:00,108.97,108.98,108.95,108.96,16287.0,85.2427,85.2505,85.2271,85.2349,16287.0
2021-05-25 10:15:00,108.97,108.98,108.94,108.95,75951.0,85.2427,85.2505,85.2192,85.2271,75951.0
2021-05-25 10:20:00,108.95,108.98,108.94,108.97,34875.0,85.2271,85.2505,85.2192,85.2427,34875.0
2021-05-25 10:25:00,108.98,108.99,108.97,108.98,29447.0,85.2505,85.2584,85.2427,85.2505,29447.0
2021-05-25 10:30:00,108.98,108.98,108.95,108.95,31499.0,85.2505,85.2505,85.2271,85.2271,31499.0
2021-05-25 10:35:00,108.94,108.96,108.94,108.95,82979.0,85.2192,85.2349,85.2192,85.2271,82979.0
2021-05-25 10:40:00,108.95,108.95,108.94,108.94,48095.0,85.2271,85.2271,85.2192,85.2192,48095.0
2021-05-25 10:45:00,108.95,108.95,108.94,108.95,56821.0,85.2271,85.2271,85.2192,85.2271,56821.0
2021-05-25 10:50:00,108.95,108.95,108.92,108.92,126647.0,85.2271,85.2271,85.2036,85.2036,126647.0
2021-05-25 10:55:00,108.92,108.93,108.92,108.93,178209.0,85.2036,85.2114,85.2036,85.2114,178209.0
2021-05-25 11:00:00,108.92,108.93,108.9,108.9,47049.0,85.2036,85.2114,85.188,85.188,47049.0
2021-05-25 11:05:00,108.9,108.91,108.89,108.91,62604.0,85.188,85.1958,85.1801,85.1958,62604.0
2021-05-25 11:10:00,108.91,108.93,108.91,108.92,56877.0,85.1958,85.2114,85.1958,85.2036,56877.0
2021-05-25 11:15:00,108.92,108.92,108.87,108.89,67167.0,85.2036,85.2036,85.1645,85.1801,67167.0
2021-05-25 11:20:00,108.88,108.9,108.87,108.89,30780.0,85.1723,85.188,85.1645,85.1801,30780.0
2021-05-25 11:25:00,108.88,108.89,108.86,108.87,40319.0,85.1723,85.1801,85.1567,85.1645,40319.0
2021-05-25 11:30:00,108.87,108.88,108.84,108.85,80472.0,85.1645,85.1723,85.141,85.1488,80472.0
2021-05-25 11:35:00,108.85,108.88,108.85,108.85,126038.0,85.1488,85.1723,85.1488,85.1488,126038.0
2021-05-25 11:40:00,108.85,108.89,108.85,108.89,165590.0,85.1488,85.1801,85.1488,85.1801,165590.0
2021-05-25 11:45:00,108.89,108.91,108.88,108.89,80965.0,85.1801,85.1958,85.1723,85.1801,80965.0
2021-05-25 11:50:00,108.9,108.9,108.88,108.89,30781.0,85.188,85.188,85.1723,85.1801,30781.0
2021-05-25 11:55:00,108.9,108.91,108.89,108.91,18877.0,85.188,85.1958,85.1801,85.1958,18877.0
2021-05-25 12:00:00,108.91,108.92,108.9,108.92,15588.0,85.1958,85.2036,85.188,85.2036,15588.0
2021-05-25 12:05:00,108.92,108.92,108.9,108.92,14218.0,85.2036,85.2036,85.188,85.2036,14218.0
2021-05-25 12:10:00,108.92,108.92,108.9,108.91,36089.0,85.2036,85.2036,85.188,85.1958,36089.0
2021-05-25 12:15:00,108.91,108.92,108.9,108.92,20074.0,85.1958,85.2036,85.188,85.2036,20074.0
2021-05-25 12:20:00,108.92,108.93,108.92,108.93,9032.0,85.2036,85.2114,85.2036,85.2114,9032.0
2021-05-25 12:25:00,108.93,108.93,108.91,108.93,36519.0,85.2114,85.2114,85.1958,85.2114,36519.0
2021-05-25 12:30:00,108.93,108.94,108.92,108.94,21015.0,85.2114,85.2192,85.2036,85.2192,21015.0
2021-05-25 12:35:00,108.94,108.94,108.91,108.92,22809.0,85.2192,85.2192,85.1958,85.2036,22809.0
2021-05-25 12:40:00,108.92,108.92,108.9,108.91,17859.0,85.2036,85.2036,85.188,85.1958,17859.0
2021-05-25 12:45:00,108.92,108.92,108.91,108.91,14053.0,85.2036,85.2036,85.1958,85.1958,14053.0
2021-05-25 12:50:00,108.91,108.92,108.9,108.91,49300.0,85.1958,85.2036,85.188,85.1958,49300.0
2021-05-25 12:55:00,108.91,108.91,108.87,108.89,68562.0,85.1958,85.1958,85.1645,85.1801,68562.0
2021-05-25 13:00:00,108.89,108.89,108.82,108.83,107761.0,85.1801,85.1801,85.1254,85.1332,107761.0
2021-05-25 13:05:00,108.83,108.86,108.83,108.86,16828.0,85.1332,85.1567,85.1332,85.1567,16828.0
2021-05-25 13:10:00,108.85,108.87,108.84,108.86,12272.0,85.1488,85.1645,85.141,85.1567,12272.0
2021-05-25 13:15:00,108.87,108.89,108.87,108.88,22180.0,85.1645,85.1801,85.1645,85.1723,22180.0
2021-05-25 13:20:00,108.89,108.9,108.88,108.9,97313.0,85.1801,85.188,85.1723,85.188,97313.0
2021-05-25 13:25:00,108.9,108.9,108.87,108.89,20503.0,85.188,85.188,85.1645,85.1801,20503.0
2021-05-25 13:30:00,108.89,108.9,108.88,108.9,12687.0,85.1801,85.188,85.1723,85.188,12687.0
2021-05-25 13:35:00,108.9,108.9,108.88,108.9,56555.0,85.188,85.188,85.1723,85.188,56555.0
2021-05-25 13:40:00,108.89,108.89,108.87,108.88,27514.0,85.1801,85.1801,85.1645,85.1723,27514.0
2021-05-25 13:45:00,108.88,108.88,108.86,108.87,20106.0,85.1723,85.1723,85.1567,85.1645,20106.0
2021-05-25 13:50:00,108.87,108.89,108.86,108.89,28905.0,85.1645,85.1801,85.1567,85.1801,28905.0
2021-05-25 13:55:00,108.88,108.89,108.88,108.89,4621.0,85.1723,85.1801,85.1723,85.1801,4621.0
2021-05-25 14:00:00,108.89,108.89,108.86,108.87,41939.0,85.1801,85.1801,85.1567,85.1645,41939.0
2021-05-25 14:05:00,108.87,108.88,108.86,108.86,36800.0,85.1645,85.1723,85.1567,85.1567,36800.0
2021-05-25 14:10:00,108.86,108.88,108.86,108.88,18955.0,85.1567,85.1723,85.1567,85.1723,18955.0
2021-05-25 14:15:00,108.88,108.9,108.87,108.88,54346.0,85.1723,85.188,85.1645,85.1723,54346.0
2021-05-25 14:20:00,108.88,108.9,108.87,108.9,39764.0,85.1723,85.188,85.1645,85.188,39764.0
2021-05-25 14:25:00,108.9,108.91,108.89,108.91,21448.0,85.188,85.1958,85.1801,85.1958,21448.0
2021-05-25 14:30:00,108.91,108.93,108.9,108.93,65036.0,85.1958,85.2114,85.188,85.2114,65036.0
2021-05-25 14:35:00,108.93,108.93,108.92,108.93,4288.0,85.2114,85.2114,85.2036,85.2114,4288.0
2021-05-25 14:40:00,108.93,108.93,108.92,108.93,65679.0,85.2114,85.2114,85.2036,85.2114,65679.0
2021-05-25 14:45:00,108.93,108.93,108.91,108.92,22432.0,85.2114,85.2114,85.1958,85.2036,22432.0
2021-05-25 14:50:00,108.91,108.93,108.9,108.91,98417.0,85.1958,85.2114,85.188,85.1958,98417.0
2021-05-25 14:55:00,108.91,108.93,108.9,108.92,53357.0,85.1958,85.2114,85.188,85.2036,53357.0
2021-05-25 15:00:00,108.92,108.93,108.89,108.89,66262.0,85.2036,85.2114,85.1801,85.1801,66262.0
2021-05-25 15:05:00,108.89,108.92,108.89,108.92,22635.0,85.1801,85.2036,85.1801,85.2036,22635.0
2021-05-25 15:10:00,108.91,108.91,108.89,108.89,30732.0,85.1958,85.1958,85.1801,85.1801,30732.0
2021-05-25 15:15:00,108.9,108.92,108.89,108.92,15192.0,85.188,85.2036,85.1801,85.2036,15192.0
2021-05-25 15:20:00,108.92,108.94,108.91,108.93,47929.0,85.2036,85.2192,85.1958,85.2114,47929.0
2021-05-25 15:25:00,108.93,108.94,108.92,108.93,39620.0,85.2114,85.2192,85.2036,85.2114,39620.0
2021-05-25 15:30:00,108.93,108.93,108.9,108.9,24297.0,85.2114,85.2114,85.188,85.188,24297.0
2021-05-25 15:35:00,108.91,108.91,108.89,108.91,103366.0,85.1958,85.1958,85.1801,85.1958,103366.0
2021-05-25 15:40:00,108.9,108.91,108.88,108.89,206287.0,85.188,85.1958,85.1723,85.1801,206287.0
2021-05-25 15:45:00,108.89,108.9,108.89,108.9,178226.0,85.1801,85.188,85.1801,85.188,178226.0
2021-05-25 15:50:00,108.89,108.89,108.86,108.88,354163.0,85.1801,85.1801,85.1567,85.1723,354163.0
2021-05-25 15:55:00,108.88,108.91,108.86,108.9,601170.0,85.1723,85.1958,85.1567,85.188,601170.0
2021-05-26 09:30:00,108.9,108.91,108.86,108.89,57104.0,85.188,85.1958,85.1567,85.1801,57104.0
2021-05-26 09:35:00,108.89,108.9,108.87,108.9,167427.0,85.1801,85.188,85.1645,85.188,167427.0
2021-05-26 09:40:00,108.9,108.9,108.88,108.89,33336.0,85.188,85.188,85.1723,85.1801,33336.0
2021-05-26 09:45:00,108.88,108.89,108.84,108.84,34443.0,85.1723,85.1801,85.141,85.141,34443.0
2021-05-26 09:50:00,108.84,108.9,108.83,108.89,139251.0,85.141,85.188,85.1332,85.1801,139251.0
2021-05-26 09:55:00,108.89,108.91,108.89,108.9,43052.0,85.1801,85.1958,85.1801,85.188,43052.0
2021-05-26 10:00:00,108.9,108.91,108.89,108.91,52373.0,85.188,85.1958,85.1801,85.1958,52373.0
2021-05-26 10:05:00,108.9,108.91,108.89,108.9,31505.0,85.188,85.1958,85.1801,85.188,31505.0
2021-05-26 10:10:00,108.9,108.91,108.88,108.88,160398.0,85.188,85.1958,85.1723,85.1723,160398.0
2021-05-26 10:15:00,108.88,108.89,108.87,108.88,1043296.0,85.1723,85.1801,85.1645,85.1723,1043296.0
2021-05-26 10:20:00,108.88,108.88,108.87,108.88,289197.0,85.1723,85.1723,85.1645,85.1723,289197.0
2021-05-26 10:25:00,108.88,108.88,108.85,108.88,197921.0,85.1723,85.1723,85.1488,85.1723,197921.0
2021-05-26 10:30:00,108.88,108.88,108.86,108.87,247297.0,85.1723,85.1723,85.1567,85.1645,247297.0
2021-05-26 10:35:00,108.87,108.87,108.85,108.86,39534.0,85.1645,85.1645,85.1488,85.1567,39534.0
2021-05-26 10:40:00,108.87,108.88,108.86,108.87,7626.0,85.1645,85.1723,85.1567,85.1645,7626.0
2021-05-26 10:45:00,108.87,108.88,108.86,108.87,67011.0,85.1645,85.1723,85.1567,85.1645,67011.0
2021-05-26 10:50:00,108.87,108.88,108.86,108.88,54137.0,85.1645,85.1723,85.1567,85.1723,54137.0
2021-05-26 10:55:00,108.88,108.89,108.87,108.88,31546.0,85.1723,85.1801,85.1645,85.1723,31546.0
2021-05-26 11:00:00,108.89,108.93,108.88,108.93,92534.0,85.1801,85.2114,85.1723,85.2114,92534.0
2021-05-26 11:05:00,108.93,108.94,108.92,108.94,110699.0,85.2114,85.2192,85.2036,85.2192,110699.0
2021-05-26 11:10:00,108.94,108.94,108.91,108.92,52661.0,85.2192,85.2192,85.1958,85.2036,52661.0
2021-05-26 11:15:00,108.92,108.92,108.91,108.92,12966.0,85.2036,85.2036,85.1958,85.2036,12966.0
2021-05-26 11:20:00,108.92,108.92,108.89,108.89,38020.0,85.2036,85.2036,85.1801,85.1801,38020.0
2021-05-26 11:25:00,108.89,108.9,108.89,108.9,39874.0,85.1801,85.188,85.1801,85.188,39874.0
2021-05-26 11:30:00,108.9,108.9,108.87,108.88,56386.0,85.188,85.188,85.1645,85.1723,56386.0
2021-05-26 11:35:00,108.89,108.89,108.88,108.89,41610.0,85.1801,85.1801,85.1723,85.1801,41610.0
2021-05-26 11:40:00,108.88,108.89,108.87,108.88,22992.0,85.1723,85.1801,85.1645,85.1723,22992.0
2021-05-26 11:45:00,108.88,108.89,108.87,108.88,187301.0,85.1723,85.1801,85.1645,85.1723,187301.0
2021-05-26 11:50:00,108.88,108.89,108.87,108.89,141101.0,85.1723,85.1801,85.1645,85.1801,141101.0
2021-05-26 11:55:00,108.89,108.9,108.89,108.9,42346.0,85.1801,85.188,85.1801,85.188,42346.0
2021-05-26 12:00:00,108.9,108.9,108.89,108.9,26579.0,85.188,85.188,85.1801,85.188,26579.0
2021-05-26 12:05:00,108.9,108.9,108.89,108.89,24609.0,85.188,85.188,85.1801,85.1801,24609.0
2021-05-26 12:10:00,108.89,108.9,108.88,108.89,25380.0,85.1801,85.188,85.1723,85.1801,25380.0
2021-05-26 12:15:00,108.88,108.9,108.88,108.89,15050.0,85.1723,85.188,85.1723,85.1801,15050.0
2021-05-26 12:20:00,108.89,108.91,108.88,108.88,70507.0,85.1801,85.1958,85.1723,85.1723,70507.0
2021-05-26 12:25:00,108.89,108.89,108.88,108.89,8126.0,85.1801,85.1801,85.1723,85.1801,8126.0
2021-05-26 12:30:00,108.88,108.89,108.88,108.89,28957.0,85.1723,85.1801,85.1723,85.1801,28957.0
2021-05-26 12:35:00,108.89,108.89,108.88,108.89,3429.0,85.1801,85.1801,85.1723,85.1801,3429.0
2021-05-26 12:40:00,108.89,108.89,108.88,108.89,8305.0,85.1801,85.1801,85.1723,85.1801,8305.0
2021-05-26 12:45:00,108.89,108.91,108.88,108.91,36131.0,85.1801,85.1958,85.1723,85.1958,36131.0
2021-05-26 12:50:00,108.91,108.91,108.9,108.91,2135.0,85.1958,85.1958,85.188,85.1958,2135.0
2021-05-26 12:55:00,108.9,108.91,108.89,108.9,17286.0,85.188,85.1958,85.1801,85.188,17286.0
2021-05-26 13:00:00,108.9,108.91,108.89,108.91,13440.0,85.188,85.1958,85.1801,85.1958,13440.0
2021-05-26 13:05:00,108.91,108.92,108.89,108.9,20299.0,85.1958,85.2036,85.1801,85.188,20299.0
2021-05-26 13:10:00,108.9,108.9,108.89,108.9,7423.0,85.188,85.188,85.1801,85.188,7423.0
2021-05-26 13:15:00,108.9,108.9,108.88,108.89,12324.0,85.188,85.188,85.1723,85.1801,12324.0
2021-05-26 13:20:00,108.89,108.91,108.89,108.9,10546.0,85.1801,85.1958,85.1801,85.188,10546.0
2021-05-26 13:25:00,108.9,108.91,108.9,108.91,5956.0,85.188,85.1958,85.188,85.1958,5956.0
2021-05-26 13:30:00,108.9,108.9,108.89,108.89,10893.0,85.188,85.188,85.1801,85.1801,10893.0
2021-05-26 13:35:00,108.89,108.9,108.87,108.88,14550.0,85.1801,85.188,85.1645,85.1723,14550.0
2021-05-26 13:40:00,108.88,108.89,108.85,108.86,16437.0,85.1723,85.1801,85.1488,85.1567,16437.0
2021-05-26 13:45:00,108.86,108.87,108.85,108.86,87569.0,85.1567,85.1645,85.1488,85.1567,87569.0
2021-05-26 13:50:00,108.86,108.87,108.85,108.86,20138.0,85.1567,85.1645,85.1488,85.1567,20138.0
2021-05-26 13:55:00,108.86,108.88,108.86,108.86,31341.0,85.1567,85.1723,85.1567,85.1567,31341.0
2021-05-26 14:00:00,108.87,108.88,108.86,108.87,23333.0,85.1645,85.1723,85.1567,85.1645,23333.0
2021-05-26 14:05:00,108.88,108.88,108.87,108.88,19652.0,85.1723,85.1723,85.1645,85.1723,19652.0
2021-05-26 14:10:00,108.88,108.89,108.87,108.89,7917.0,85.1723,85.1801,85.1645,85.1801,7917.0
2021-05-26 14:15:00,108.89,108.89,108.87,108.89,65342.0,85.1801,85.1801,85.1645,85.1801,65342.0
2021-05-26 14:20:00,108.89,108.89,108.88,108.89,5895.0,85.1801,85.1801,85.1723,85.1801,5895.0
2021-05-26 14:25:00,108.89,108.89,108.88,108.89,8026.0,85.1801,85.1801,85.1723,85.1801,8026.0
2021-05-26 14:30:00,108.89,108.89,108.88,108.89,14641.0,85.1801,85.1801,85.1723,85.1801,14641.0
2021-05-26 14:35:00,108.88,108.89,108.88,108.89,66675.0,85.1723,85.1801,85.1723,85.1801,66675.0
2021-05-26 14:40:00,108.89,108.9,108.89,108.9,83546.0,85.1801,85.188,85.1801,85.188,83546.0
2021-05-26 14:45:00,108.9,108.9,108.89,108.89,9967.0,85.188,85.188,85.1801,85.1801,9967.0
2021-05-26 14:50:00,108.9,108.9,108.89,108.9,4335.0,85.188,85.188,85.1801,85.188,4335.0
2021-05-26 14:55:00,108.89,108.9,108.88,108.9,87498.0,85.1801,85.188,85.1723,85.188,87498.0
2021-05-26 15:00:00,108.9,108.9,108.89,108.9,71110.0,85.188,85.188,85.1801,85.188,71110.0
2021-05-26 15:05:00,108.9,108.91,108.89,108.9,91428.0,85.188,85.1958,85.1801,85.188,91428.0
2021-05-26 15:10:00,108.89,108.9,108.89,108.9,14289.0,85.1801,85.188,85.1801,85.188,14289.0
2021-05-26 15:15:00,108.9,108.9,108.89,108.9,4997.0,85.188,85.188,85.1801,85.188,4997.0
2021-05-26 15:20:00,108.9,108.9,108.89,108.9,9629.0,85.188,85.188,85.1801,85.188,9629.0
2021-05-26 15:25:00,108.9,108.9,108.89,108.9,71165.0,85.188,85.188,85.1801,85.188,71165.0
2021-05-26 15:30:00,108.89,108.91,108.89,108.9,306620.0,85.1801,85.1958,85.1801,85.188,306620.0
2021-05-26 15:35:00,108.9,108.9,108.89,108.89,160231.0,85.188,85.188,85.1801,85.1801,160231.0
2021-05-26 15:40:00,108.89,108.9,108.89,108.9,78862.0,85.1801,85.188,85.1801,85.188,78862.0
2021-05-26 15:45:00,108.9,108.91,108.89,108.91,314483.0,85.188,85.1958,85.1801,85.1958,314483.0
2021-05-26 15:50:00,108.9,108.94,108.9,108.94,260847.0,85.188,85.2192,85.188,85.2192,260847.0
2021-05-26 15:55:00,108.94,108.97,108.93,108.97,271024.0,85.2192,85.2427,85.2114,85.2427,271024.0
2021-05-27 09:30:00,109.08,109.12,109.05,109.08,79257.0,85.3288,85.36,85.3053,85.3288,79257.0
2021-05-27 09:35:00,109.08,109.11,109.08,109.08,232896.0,85.3288,85.3522,85.3288,85.3288,232896.0
2021-05-27 09:40:00,109.09,109.09,109.06,109.07,104677.0,85.3366,85.3366,85.3131,85.3209,104677.0
2021-05-27 09:45:00,109.07,109.07,109.02,109.04,64430.0,85.3209,85.3209,85.2818,85.2975,64430.0
2021-05-27 09:50:00,109.04,109.05,109.03,109.05,82521.0,85.2975,85.3053,85.2896,85.3053,82521.0
2021-05-27 09:55:00,109.05,109.05,109.03,109.03,124449.0,85.3053,85.3053,85.2896,85.2896,124449.0
2021-05-27 10:00:00,109.04,109.05,109.02,109.04,115611.0,85.2975,85.3053,85.2818,85.2975,115611.0
2021-05-27 10:05:00,109.04,109.05,109.03,109.05,66656.0,85.2975,85.3053,85.2896,85.3053,66656.0
2021-05-27 10:10:00,109.05,109.06,109.05,109.06,14234.0,85.3053,85.3131,85.3053,85.3131,14234.0
2021-05-27 10:15:00,109.06,109.08,109.05,109.07,95113.0,85.3131,85.3288,85.3053,85.3209,95113.0
2021-05-27 10:20:00,109.08,109.08,109.05,109.07,21060.0,85.3288,85.3288,85.3053,85.3209,21060.0
2021-05-27 10:25:00,109.07,109.07,109.06,109.07,6608.0,85.3209,85.3209,85.3131,85.3209,6608.0
2021-05-27 10:30:00,109.07,109.1,109.06,109.1,92770.0,85.3209,85.3444,85.3131,85.3444,92770.0
2021-05-27 10:35:00,109.09,109.1,109.07,109.08,19188.0,85.3366,85.3444,85.3209,85.3288,19188.0
2021-05-27 10:40:00,109.07,109.08,109.06,109.07,22669.0,85.3209,85.3288,85.3131,85.3209,22669.0
2021-05-27 10:45:00,109.08,109.08,109.07,109.08,11212.0,85.3288,85.3288,85.3209,85.3288,11212.0
2021-05-27 10:50:00,109.08,109.08,109.03,109.05,165965.0,85.3288,85.3288,85.2896,85.3053,165965.0
2021-05-27 10:55:00,109.05,109.05,109.03,109.05,32428.0,85.3053,85.3053,85.2896,85.3053,32428.0
2021-05-27 11:00:00,109.05,109.06,109.04,109.05,42073.0,85.3053,85.3131,85.2975,85.3053,42073.0
2021-05-27 11:05:00,109.05,109.06,109.04,109.05,15337.0,85.3053,85.3131,85.2975,85.3053,15337.0
2021-05-27 11:10:00,109.05,109.05,109.04,109.05,1803.0,85.3053,85.3053,85.2975,85.3053,1803.0
2021-05-27 11:15:00,109.05,109.05,109.04,109.05,1451.0,85.3053,85.3053,85.2975,85.3053,1451.0
2021-05-27 11:20:00,109.05,109.05,109.04,109.05,14500.0,85.3053,85.3053,85.2975,85.3053,14500.0
2021-05-27 11:25:00,109.05,109.05,109.02,109.03,11322.0,85.3053,85.3053,85.2818,85.2896,11322.0
2021-05-27 11:30:00,109.02,109.03,109.01,109.03,24468.0,85.2818,85.2896,85.274,85.2896,24468.0
2021-05-27 11:35:00,109.03,109.03,109.02,109.03,4610.0,85.2896,85.2896,85.2818,85.2896,4610.0
2021-05-27 11:40:00,109.03,109.04,109.02,109.02,12562.0,85.2896,85.2975,85.2818,85.2818,12562.0
2021-05-27 11:45:00,109.02,109.03,109.01,109.02,5452.0,85.2818,85.2896,85.274,85.2818,5452.0
2021-05-27 11:50:00,109.02,109.03,109.02,109.02,10856.0,85.2818,85.2896,85.2818,85.2818,10856.0
2021-05-27 11:55:00,109.03,109.05,109.02,109.05,27226.0,85.2896,85.3053,85.2818,85.3053,27226.0
2021-05-27 12:00:00,109.05,109.05,109.02,109.03,17877.0,85.3053,85.3053,85.2818,85.2896,17877.0
2021-05-27 12:05:00,109.03,109.04,109.02,109.03,17663.0,85.2896,85.2975,85.2818,85.2896,17663.0
2021-05-27 12:10:00,109.03,109.03,109.02,109.03,15985.0,85.2896,85.2896,85.2818,85.2896,15985.0
2021-05-27 12:15:00,109.03,109.03,109.02,109.02,13664.0,85.2896,85.2896,85.2818,85.2818,13664.0
2021-05-27 12:20:00,109.02,109.03,109.02,109.02,2520.0,85.2818,85.2896,85.2818,85.2818,2520.0
2021-05-27 12:25:00,109.02,109.03,109.01,109.01,7511.0,85.2818,85.2896,85.274,85.274,7511.0
2021-05-27 12:30:00,109.02,109.02,109.01,109.02,37040.0,85.2818,85.2818,85.274,85.2818,37040.0
2021-05-27 12:35:00,109.02,109.02,109.01,109.02,8910.0,85.2818,85.2818,85.274,85.2818,8910.0
2021-05-27 12:40:00,109.02,109.02,109.01,109.02,11163.0,85.2818,85.2818,85.274,85.2818,11163.0
2021-05-27 12:45:00,109.01,109.01,108.98,108.98,64967.0,85.274,85.274,85.2505,85.2505,64967.0
2021-05-27 12:50:00,108.99,109.0,108.98,109.0,12729.0,85.2584,85.2662,85.2505,85.2662,12729.0
2021-05-27 12:55:00,109.0,109.0,108.99,109.0,4914.0,85.2662,85.2662,85.2584,85.2662,4914.0
2021-05-27 13:00:00,109.0,109.01,108.99,109.0,33251.0,85.2662,85.274,85.2584,85.2662,33251.0
2021-05-27 13:05:00,109.0,109.01,108.99,109.0,7815.0,85.2662,85.274,85.2584,85.2662,7815.0
2021-05-27 13:10:00,109.0,109.02,108.99,109.02,20513.0,85.2662,85.2818,85.2584,85.2818,20513.0
2021-05-27 13:15:00,109.01,109.02,108.99,109.01,14717.0,85.274,85.2818,85.2584,85.274,14717.0
2021-05-27 13:20:00,109.01,109.01,109.0,109.01,6206.0,85.274,85.274,85.2662,85.274,6206.0
2021-05-27 13:25:00,109.01,109.01,109.0,109.01,5842.0,85.274,85.274,85.2662,85.274,5842.0
2021-05-27 13:30:00,109.01,109.01,109.0,109.01,4724.0,85.274,85.274,85.2662,85.274,4724.0
2021-05-27 13:35:00,109.01,109.02,109.0,109.02,55741.0,85.274,85.2818,85.2662,85.2818,55741.0
2021-05-27 13:40:00,109.02,109.02,108.99,109.0,80026.0,85.2818,85.2818,85.2584,85.2662,80026.0
2021-05-27 13:45:00,109.0,109.0,108.98,108.99,56273.0,85.2662,85.2662,85.2505,85.2584,56273.0
2021-05-27 13:50:00,108.98,108.99,108.98,108.98,19398.0,85.2505,85.2584,85.2505,85.2505,19398.0
2021-05-27 13:55:00,108.98,108.99,108.98,108.98,5857.0,85.2505,85.2584,85.2505,85.2505,5857.0
2021-05-27 14:00:00,108.98,108.99,108.97,108.98,93681.0,85.2505,85.2584,85.2427,85.2505,93681.0
2021-05-27 14:05:00,108.97,108.98,108.96,108.98,108448.0,85.2427,85.2505,85.2349,85.2505,108448.0
2021-05-27 14:10:00,108.97,108.98,108.96,108.97,13159.0,85.2427,85.2505,85.2349,85.2427,13159.0
2021-05-27 14:15:00,108.97,108.97,108.95,108.96,30941.0,85.2427,85.2427,85.2271,85.2349,30941.0
2021-05-27 14:20:00,108.96,108.97,108.94,108.95,82102.0,85.2349,85.2427,85.2192,85.2271,82102.0
2021-05-27 14:25:00,108.95,108.98,108.94,108.98,62028.0,85.2271,85.2505,85.2192,85.2505,62028.0
2021-05-27 14:30:00,108.98,108.98,108.97,108.98,73921.0,85.2505,85.2505,85.2427,85.2505,73921.0
2021-05-27 14:35:00,108.97,108.98,108.97,108.97,3020.0,85.2427,85.2505,85.2427,85.2427,3020.0
2021-05-27 14:40:00,108.97,108.98,108.97,108.97,74097.0,85.2427,85.2505,85.2427,85.2427,74097.0
2021-05-27 14:45:00,108.98,108.99,108.97,108.98,36949.0,85.2505,85.2584,85.2427,85.2505,36949.0
2021-05-27 14:50:00,108.98,108.99,108.97,108.98,52671.0,85.2505,85.2584,85.2427,85.2505,52671.0
2021-05-27 14:55:00,108.98,109.0,108.98,108.99,89512.0,85.2505,85.2662,85.2505,85.2584,89512.0
2021-05-27 15:00:00,108.99,108.99,108.94,108.95,68922.0,85.2584,85.2584,85.2192,85.2271,68922.0
2021-05-27 15:05:00,108.96,108.98,108.94,108.97,55893.0,85.2349,85.2505,85.2192,85.2427,55893.0
2021-05-27 15:10:00,108.98,108.98,108.96,108.97,32024.0,85.2505,85.2505,85.2349,85.2427,32024.0
2021-05-27 15:15:00,108.97,108.98,108.96,108.97,39471.0,85.2427,85.2505,85.2349,85.2427,39471.0
2021-05-27 15:20:00,108.97,108.98,108.95,108.96,46596.0,85.2427,85.2505,85.2271,85.2349,46596.0
2021-05-27 15:25:00,108.97,108.97,108.96,108.97,46153.0,85.2427,85.2427,85.2349,85.2427,46153.0
2021-05-27 15:30:00,108.96,108.97,108.94,108.96,71296.0,85.2349,85.2427,85.2192,85.2349,71296.0
2021-05-27 15:35:00,108.96,108.98,108.95,108.96,51123.0,85.2349,85.2505,85.2271,85.2349,51123.0
2021-05-27 15:40:00,108.97,108.99,108.96,108.97,98505.0,85.2427,85.2584,85.2349,85.2427,98505.0
2021-05-27 15:45:00,108.98,108.99,108.96,108.96,378170.0,85.2505,85.2584,85.2349,85.2349,378170.0
2021-05-27 15:50:00,108.96,108.97,108.9,108.9,484565.0,85.2349,85.2427,85.188,85.188,484565.0
2021-05-27 15:55:00,108.9,108.91,108.88,108.91,1068063.0,85.188,85.1958,85.1723,85.1958,1068063.0
2021-05-28 09:30:00,109.03,109.07,109.01,109.06,142340.0,85.2896,85.3209,85.274,85.3131,142340.0
2021-05-28 09:35:00,109.06,109.08,109.04,109.07,103551.0,85.3131,85.3288,85.2975,85.3209,103551.0
2021-05-28 09:40:00,109.07,109.07,109.05,109.05,103854.0,85.3209,85.3209,85.3053,85.3053,103854.0
2021-05-28 09:45:00,109.05,109.07,109.04,109.04,135143.0,85.3053,85.3209,85.2975,85.2975,135143.0
2021-05-28 09:50:00,109.04,109.05,109.03,109.05,22505.0,85.2975,85.3053,85.2896,85.3053,22505.0
2021-05-28 09:55:00,109.05,109.06,109.04,109.06,16654.0,85.3053,85.3131,85.2975,85.3131,16654.0
2021-05-28 10:00:00,109.06,109.08,109.04,109.05,27024.0,85.3131,85.3288,85.2975,85.3053,27024.0
2021-05-28 10:05:00,109.05,109.06,109.04,109.05,31028.0,85.3053,85.3131,85.2975,85.3053,31028.0
2021-05-28 10:10:00,109.05,109.05,109.02,109.03,91484.0,85.3053,85.3053,85.2818,85.2896,91484.0
2021-05-28 10:15:00,109.03,109.03,109.0,109.0,148181.0,85.2896,85.2896,85.2662,85.2662,148181.0
2021-05-28 10:20:00,109.0,109.01,108.99,108.99,101075.0,85.2662,85.274,85.2584,85.2584,101075.0
2021-05-28 10:25:00,108.99,109.0,108.98,108.98,196926.0,85.2584,85.2662,85.2505,85.2505,196926.0
2021-05-28 10:30:00,108.98,109.0,108.98,109.0,48634.0,85.2505,85.2662,85.2505,85.2662,48634.0
2021-05-28 10:35:00,109.0,109.01,108.99,109.01,63026.0,85.2662,85.274,85.2584,85.274,63026.0
2021-05-28 10:40:00,109.01,109.01,109.0,109.0,14772.0,85.274,85.274,85.2662,85.2662,14772.0
2021-05-28 10:45:00,109.0,109.01,108.96,108.96,53594.0,85.2662,85.274,85.2349,85.2349,53594.0
2021-05-28 10:50:00,108.96,108.98,108.96,108.98,13985.0,85.2349,85.2505,85.2349,85.2505,13985.0
2021-05-28 10:55:00,108.98,108.98,108.96,108.97,19726.0,85.2505,85.2505,85.2349,85.2427,19726.0
2021-05-28 11:00:00,108.96,108.99,108.96,108.97,30112.0,85.2349,85.2584,85.2349,85.2427,30112.0
2021-05-28 11:05:00,108.97,108.99,108.97,108.99,16495.0,85.2427,85.2584,85.2427,85.2584,16495.0
2021-05-28 11:10:00,108.99,108.99,108.98,108.99,18127.0,85.2584,85.2584,85.2505,85.2584,18127.0
2021-05-28 11:15:00,108.98,109.01,108.98,109.0,50733.0,85.2505,85.274,85.2505,85.2662,50733.0
2021-05-28 11:20:00,109.01,109.01,108.99,109.01,30204.0,85.274,85.274,85.2584,85.274,30204.0
2021-05-28 11:25:00,109.01,109.01,109.0,109.01,9317.0,85.274,85.274,85.2662,85.274,9317.0
2021-05-28 11:30:00,109.01,109.02,109.0,109.01,21286.0,85.274,85.2818,85.2662,85.274,21286.0
2021-05-28 11:35:00,109.0,109.04,109.0,109.04,34964.0,85.2662,85.2975,85.2662,85.2975,34964.0
2021-05-28 11:40:00,109.04,109.07,109.03,109.06,122497.0,85.2975,85.3209,85.2896,85.3131,122497.0
2021-05-28 11:45:00,109.06,109.07,109.03,109.06,138637.0,85.3131,85.3209,85.2896,85.3131,138637.0
2021-05-28 11:50:00,109.06,109.08,109.05,109.07,132828.0,85.3131,85.3288,85.3053,85.3209,132828.0
2021-05-28 11:55:00,109.08,109.08,109.05,109.05,23483.0,85.3288,85.3288,85.3053,85.3053,23483.0
2021-05-28 12:00:00,109.05,109.07,109.05,109.07,80850.0,85.3053,85.3209,85.3053,85.3209,80850.0
2021-05-28 12:05:00,109.07,109.09,109.06,109.08,32224.0,85.3209,85.3366,85.3131,85.3288,32224.0
2021-05-28 12:10:00,109.09,109.09,109.06,109.07,36296.0,85.3366,85.3366,85.3131,85.3209,36296.0
2021-05-28 12:15:00,109.07,109.08,109.04,109.04,42251.0,85.3209,85.3288,85.2975,85.2975,42251.0
2021-05-28 12:20:00,109.04,109.05,109.04,109.05,6948.0,85.2975,85.3053,85.2975,85.3053,6948.0
2021-05-28 12:25:00,109.04,109.05,109.01,109.02,48008.0,85.2975,85.3053,85.274,85.2818,48008.0
2021-05-28 12:30:00,109.01,109.01,109.0,109.01,24242.0,85.274,85.274,85.2662,85.274,24242.0
2021-05-28 12:35:00,109.01,109.01,109.0,109.01,9379.0,85.274,85.274,85.2662,85.274,9379.0
2021-05-28 12:40:00,109.01,109.02,109.0,109.01,77684.0,85.274,85.2818,85.2662,85.274,77684.0
2021-05-28 12:45:00,109.02,109.02,108.98,108.99,61575.0,85.2818,85.2818,85.2505,85.2584,61575.0
2021-05-28 12:50:00,108.99,109.01,108.99,109.0,55297.0,85.2584,85.274,85.2584,85.2662,55297.0
2021-05-28 12:55:00,109.0,109.01,109.0,109.01,20261.0,85.2662,85.274,85.2662,85.274,20261.0
2021-05-28 13:00:00,109.01,109.02,109.01,109.02,17177.0,85.274,85.2818,85.274,85.2818,17177.0
2021-05-28 13:05:00,109.02,109.02,109.01,109.02,11523.0,85.2818,85.2818,85.274,85.2818,11523.0
2021-05-28 13:10:00,109.02,109.02,108.97,108.98,160743.0,85.2818,85.2818,85.2427,85.2505,160743.0
2021-05-28 13:15:00,108.97,108.99,108.97,108.99,176694.0,85.2427,85.2584,85.2427,85.2584,176694.0
2021-05-28 13:20:00,108.98,108.99,108.98,108.99,34893.0,85.2505,85.2584,85.2505,85.2584,34893.0
2021-05-28 13:25:00,108.99,109.0,108.98,108.98,53870.0,85.2584,85.2662,85.2505,85.2505,53870.0
2021-05-28 13:30:00,108.98,108.98,108.97,108.98,24102.0,85.2505,85.2505,85.2427,85.2505,24102.0
2021-05-28 13:35:00,108.98,108.99,108.97,108.97,23577.0,85.2505,85.2584,85.2427,85.2427,23577.0
2021-05-28 13:40:00,108.98,108.99,108.96,108.99,44378.0,85.2505,85.2584,85.2349,85.2584,44378.0
2021-05-28 13:45:00,108.98,108.99,108.97,108.98,18537.0,85.2505,85.2584,85.2427,85.2505,18537.0
2021-05-28 13:50:00,108.98,108.99,108.97,108.98,23879.0,85.2505,85.2584,85.2427,85.2505,23879.0
2021-05-28 13:55:00,108.98,108.99,108.97,108.98,20677.0,85.2505,85.2584,85.2427,85.2505,20677.0
2021-05-28 14:00:00,108.98,108.99,108.96,108.97,15167.0,85.2505,85.2584,85.2349,85.2427,15167.0
2021-05-28 14:05:00,108.97,108.97,108.95,108.95,143585.0,85.2427,85.2427,85.2271,85.2271,143585.0
2021-05-28 14:10:00,108.95,108.95,108.92,108.92,43007.0,85.2271,85.2271,85.2036,85.2036,43007.0
2021-05-28 14:15:00,108.92,108.93,108.92,108.93,136537.0,85.2036,85.2114,85.2036,85.2114,136537.0
2021-05-28 14:20:00,108.93,108.95,108.93,108.95,34097.0,85.2114,85.2271,85.2114,85.2271,34097.0
2021-05-28 14:25:00,108.95,108.97,108.94,108.97,56924.0,85.2271,85.2427,85.2192,85.2427,56924.0
2021-05-28 14:30:00,108.97,108.97,108.96,108.97,28035.0,85.2427,85.2427,85.2349,85.2427,28035.0
2021-05-28 14:35:00,108.96,108.97,108.96,108.96,18447.0,85.2349,85.2427,85.2349,85.2349,18447.0
2021-05-28 14:40:00,108.97,108.98,108.96,108.98,28940.0,85.2427,85.2505,85.2349,85.2505,28940.0
2021-05-28 14:45:00,108.98,108.98,108.97,108.98,19719.0,85.2505,85.2505,85.2427,85.2505,19719.0
2021-05-28 14:50:00,108.97,108.98,108.96,108.98,29794.0,85.2427,85.2505,85.2349,85.2505,29794.0
2021-05-28 14:55:00,108.98,108.98,108.97,108.97,17107.0,85.2505,85.2505,85.2427,85.2427,17107.0
2021-05-28 15:00:00,108.98,108.98,108.97,108.98,24763.0,85.2505,85.2505,85.2427,85.2505,24763.0
2021-05-28 15:05:00,108.98,109.0,108.95,108.95,106129.0,85.2505,85.2662,85.2271,85.2271,106129.0
2021-05-28 15:10:00,108.95,108.96,108.94,108.95,63380.0,85.2271,85.2349,85.2192,85.2271,63380.0
2021-05-28 15:15:00,108.94,108.96,108.93,108.95,92660.0,85.2192,85.2349,85.2114,85.2271,92660.0
2021-05-28 15:20:00,108.95,108.96,108.95,108.95,17152.0,85.2271,85.2349,85.2271,85.2271,17152.0
2021-05-28 15:25:00,108.95,108.96,108.95,108.96,11453.0,85.2271,85.2349,85.2271,85.2349,11453.0
2021-05-28 15:30:00,108.96,108.99,108.95,108.98,134260.0,85.2349,85.2584,85.2271,85.2505,134260.0
2021-05-28 15:35:00,108.98,109.02,108.97,109.01,119878.0,85.2505,85.2818,85.2427,85.274,119878.0
2021-05-28 15:40:00,109.0,109.01,108.97,108.99,100440.0,85.2662,85.274,85.2427,85.2584,100440.0
2021-05-28 15:45:00,108.99,109.0,108.98,109.0,14478.0,85.2584,85.2662,85.2505,85.2662,14478.0
2021-05-28 15:50:00,109.0,109.0,108.93,108.93,158054.0,85.2662,85.2662,85.2114,85.2114,158054.0
2021-05-28 15:55:00,108.93,108.94,108.88,108.9,502935.0,85.2114,85.2192,85.1723,85.188,502935.0
2021-06-01 09:30:00,108.65,108.69,108.64,108.66,53165.0,85.2934,85.3248,85.2856,85.3013,53165.0
2021-06-01 09:35:00,108.66,108.68,108.63,108.64,111905.0,85.3013,85.317,85.2777,85.2856,111905.0
2021-06-01 09:40:00,108.64,108.65,108.63,108.65,16079.0,85.2856,85.2934,85.2777,85.2934,16079.0
2021-06-01 09:45:00,108.65,108.67,108.63,108.66,141095.0,85.2934,85.3091,85.2777,85.3013,141095.0
2021-06-01 09:50:00,108.66,108.67,108.63,108.65,83196.0,85.3013,85.3091,85.2777,85.2934,83196.0
2021-06-01 09:55:00,108.65,108.72,108.64,108.72,49300.0,85.2934,85.3484,85.2856,85.3484,49300.0
2021-06-01 10:00:00,108.71,108.75,108.7,108.71,82361.0,85.3405,85.3719,85.3327,85.3405,82361.0
2021-06-01 10:05:00,108.7,108.73,108.7,108.73,24864.0,85.3327,85.3562,85.3327,85.3562,24864.0
2021-06-01 10:10:00,108.73,108.73,108.67,108.69,67923.0,85.3562,85.3562,85.3091,85.3248,67923.0
2021-06-01 10:15:00,108.69,108.69,108.66,108.68,83138.0,85.3248,85.3248,85.3013,85.317,83138.0
2021-06-01 10:20:00,108.68,108.69,108.66,108.69,65232.0,85.317,85.3248,85.3013,85.3248,65232.0
2021-06-01 10:25:00,108.69,108.71,108.68,108.71,105332.0,85.3248,85.3405,85.317,85.3405,105332.0
2021-06-01 10:30:00,108.71,108.73,108.7,108.72,51289.0,85.3405,85.3562,85.3327,85.3484,51289.0
2021-06-01 10:35:00,108.72,108.72,108.69,108.69,53305.0,85.3484,85.3484,85.3248,85.3248,53305.0
2021-06-01 10:40:00,108.69,108.72,108.68,108.72,12377.0,85.3248,85.3484,85.317,85.3484,12377.0
2021-06-01 10:45:00,108.71,108.71,108.67,108.67,50688.0,85.3405,85.3405,85.3091,85.3091,50688.0
2021-06-01 10:50:00,108.67,108.68,108.65,108.68,30759.0,85.3091,85.317,85.2934,85.317,30759.0
2021-06-01 10:55:00,108.68,108.69,108.66,108.69,24635.0,85.317,85.3248,85.3013,85.3248,24635.0
2021-06-01 11:00:00,108.69,108.71,108.68,108.69,24531.0,85.3248,85.3405,85.317,85.3248,24531.0
2021-06-01 11:05:00,108.69,108.71,108.68,108.71,11894.0,85.3248,85.3405,85.317,85.3405,11894.0
2021-06-01 11:10:00,108.71,108.75,108.71,108.73,107654.0,85.3405,85.3719,85.3405,85.3562,107654.0
2021-06-01 11:15:00,108.73,108.74,108.72,108.73,40917.0,85.3562,85.3641,85.3484,85.3562,40917.0
2021-06-01 11:20:00,108.73,108.74,108.73,108.73,17135.0,85.3562,85.3641,85.3562,85.3562,17135.0
2021-06-01 11:25:00,108.73,108.77,108.72,108.77,87393.0,85.3562,85.3876,85.3484,85.3876,87393.0
2021-06-01 11:30:00,108.77,108.77,108.75,108.76,89772.0,85.3876,85.3876,85.3719,85.3798,89772.0
2021-06-01 11:35:00,108.77,108.78,108.76,108.77,31253.0,85.3876,85.3955,85.3798,85.3876,31253.0
2021-06-01 11:40:00,108.77,108.79,108.76,108.78,46207.0,85.3876,85.4033,85.3798,85.3955,46207.0
2021-06-01 11:45:00,108.79,108.79,108.77,108.78,53899.0,85.4033,85.4033,85.3876,85.3955,53899.0
2021-06-01 11:50:00,108.78,108.78,108.71,108.77,63383.0,85.3955,85.3955,85.3405,85.3876,63383.0
2021-06-01 11:55:00,108.77,108.82,108.77,108.82,213729.0,85.3876,85.4269,85.3876,85.4269,213729.0
2021-06-01 12:00:00,108.82,108.84,108.81,108.84,34770.0,85.4269,85.4426,85.419,85.4426,34770.0
2021-06-01 12:05:00,108.84,108.84,108.81,108.81,45087.0,85.4426,85.4426,85.419,85.419,45087.0
2021-06-01 12:10:00,108.82,108.82,108.8,108.8,20610.0,85.4269,85.4269,85.4112,85.4112,20610.0
2021-06-01 12:15:00,108.81,108.81,108.79,108.8,30266.0,85.419,85.419,85.4033,85.4112,30266.0
2021-06-01 12:20:00,108.8,108.81,108.79,108.79,38540.0,85.4112,85.419,85.4033,85.4033,38540.0
2021-06-01 12:25:00,108.8,108.8,108.78,108.79,61114.0,85.4112,85.4112,85.3955,85.4033,61114.0
2021-06-01 12:30:00,108.79,108.79,108.78,108.79,6449.0,85.4033,85.4033,85.3955,85.4033,6449.0
2021-06-01 12:35:00,108.78,108.8,108.78,108.8,28703.0,85.3955,85.4112,85.3955,85.4112,28703.0
2021-06-01 12:40:00,108.8,108.8,108.79,108.79,17010.0,85.4112,85.4112,85.4033,85.4033,17010.0
2021-06-01 12:45:00,108.79,108.8,108.79,108.8,9486.0,85.4033,85.4112,85.4033,85.4112,9486.0
2021-06-01 12:50:00,108.79,108.8,108.77,108.77,34140.0,85.4033,85.4112,85.3876,85.3876,34140.0
2021-06-01 12:55:00,108.78,108.78,108.77,108.78,16238.0,85.3955,85.3955,85.3876,85.3955,16238.0
2021-06-01 13:00:00,108.78,108.78,108.77,108.77,4390.0,85.3955,85.3955,85.3876,85.3876,4390.0
2021-06-01 13:05:00,108.77,108.77,108.74,108.77,87857.0,85.3876,85.3876,85.3641,85.3876,87857.0
2021-06-01 13:10:00,108.77,108.78,108.75,108.75,12029.0,85.3876,85.3955,85.3719,85.3719,12029.0
2021-06-01 13:15:00,108.76,108.76,108.75,108.75,3109.0,85.3798,85.3798,85.3719,85.3719,3109.0
2021-06-01 13:20:00,108.75,108.75,108.72,108.74,109122.0,85.3719,85.3719,85.3484,85.3641,109122.0
2021-06-01 13:25:00,108.74,108.75,108.73,108.74,27575.0,85.3641,85.3719,85.3562,85.3641,27575.0
2021-06-01 13:30:00,108.74,108.76,108.73,108.76,37199.0,85.3641,85.3798,85.3562,85.3798,37199.0
2021-06-01 13:35:00,108.76,108.76,108.75,108.75,5016.0,85.3798,85.3798,85.3719,85.3719,5016.0
2021-06-01 13:40:00,108.75,108.76,108.75,108.76,4703.0,85.3719,85.3798,85.3719,85.3798,4703.0
2021-06-01 13:45:00,108.75,108.76,108.75,108.75,8232.0,85.3719,85.3798,85.3719,85.3719,8232.0
2021-06-01 13:50:00,108.76,108.76,108.75,108.76,9122.0,85.3798,85.3798,85.3719,85.3798,9122.0
2021-06-01 13:55:00,108.76,108.78,108.75,108.78,26959.0,85.3798,85.3955,85.3719,85.3955,26959.0
2021-06-01 14:00:00,108.77,108.78,108.77,108.78,28135.0,85.3876,85.3955,85.3876,85.3955,28135.0
2021-06-01 14:05:00,108.77,108.78,108.77,108.77,2363.0,85.3876,85.3955,85.3876,85.3876,2363.0
2021-06-01 14:10:00,108.78,108.78,108.77,108.78,11833.0,85.3955,85.3955,85.3876,85.3955,11833.0
2021-06-01 14:15:00,108.78,108.79,108.77,108.79,25374.0,85.3955,85.4033,85.3876,85.4033,25374.0
2021-06-01 14:20:00,108.79,108.81,108.79,108.81,287536.0,85.4033,85.419,85.4033,85.419,287536.0
2021-06-01 14:25:00,108.8,108.81,108.79,108.8,14026.0,85.4112,85.419,85.4033,85.4112,14026.0
2021-06-01 14:30:00,108.8,108.8,108.79,108.8,26563.0,85.4112,85.4112,85.4033,85.4112,26563.0
2021-06-01 14:35:00,108.8,108.8,108.79,108.8,22234.0,85.4112,85.4112,85.4033,85.4112,22234.0
2021-06-01 14:40:00,108.8,108.83,108.79,108.83,110769.0,85.4112,85.4347,85.4033,85.4347,110769.0
2021-06-01 14:45:00,108.83,108.83,108.81,108.81,126495.0,85.4347,85.4347,85.419,85.419,126495.0
2021-06-01 14:50:00,108.82,108.83,108.81,108.83,57369.0,85.4269,85.4347,85.419,85.4347,57369.0
2021-06-01 14:55:00,108.82,108.83,108.82,108.82,10043.0,85.4269,85.4347,85.4269,85.4269,10043.0
2021-06-01 15:00:00,108.83,108.83,108.82,108.82,17678.0,85.4347,85.4347,85.4269,85.4269,17678.0
2021-06-01 15:05:00,108.82,108.83,108.79,108.79,298985.0,85.4269,85.4347,85.4033,85.4033,298985.0
2021-06-01 15:10:00,108.79,108.8,108.76,108.77,221422.0,85.4033,85.4112,85.3798,85.3876,221422.0
2021-06-01 15:15:00,108.77,108.78,108.76,108.78,98409.0,85.3876,85.3955,85.3798,85.3955,98409.0
2021-06-01 15:20:00,108.77,108.78,108.76,108.77,189160.0,85.3876,85.3955,85.3798,85.3876,189160.0
2021-06-01 15:25:00,108.77,108.78,108.75,108.76,58659.0,85.3876,85.3955,85.3719,85.3798,58659.0
2021-06-01 15:30:00,108.75,108.76,108.75,108.76,63427.0,85.3719,85.3798,85.3719,85.3798,63427.0
2021-06-01 15:35:00,108.76,108.76,108.75,108.76,86382.0,85.3798,85.3798,85.3719,85.3798,86382.0
2021-06-01 15:40:00,108.76,108.76,108.75,108.76,38808.0,85.3798,85.3798,85.3719,85.3798,38808.0
2021-06-01 15:45:00,108.76,108.78,108.75,108.77,96310.0,85.3798,85.3955,85.3719,85.3876,96310.0
2021-06-01 15:50:00,108.77,108.79,108.76,108.79,316065.0,85.3876,85.4033,85.3798,85.4033,316065.0
2021-06-01 15:55:00,108.79,108.81,108.78,108.81,415645.0,85.4033,85.419,85.3955,85.419,415645.0
2021-06-02 09:30:00,108.93,108.93,108.86,108.87,211573.0,85.5132,85.5132,85.4583,85.4661,211573.0
2021-06-02 09:35:00,108.87,108.89,108.85,108.87,211708.0,85.4661,85.4818,85.4504,85.4661,211708.0
2021-06-02 09:40:00,108.87,108.91,108.87,108.91,114862.0,85.4661,85.4975,85.4661,85.4975,114862.0
2021-06-02 09:45:00,108.91,108.97,108.91,108.97,189838.0,85.4975,85.5446,85.4975,85.5446,189838.0
2021-06-02 09:50:00,108.97,108.97,108.95,108.96,60813.0,85.5446,85.5446,85.5289,85.5368,60813.0
2021-06-02 09:55:00,108.96,108.96,108.93,108.94,50082.0,85.5368,85.5368,85.5132,85.5211,50082.0
2021-06-02 10:00:00,108.94,108.97,108.92,108.96,55269.0,85.5211,85.5446,85.5054,85.5368,55269.0
2021-06-02 10:05:00,108.96,108.97,108.95,108.97,29255.0,85.5368,85.5446,85.5289,85.5446,29255.0
2021-06-02 10:10:00,108.96,108.97,108.94,108.96,26596.0,85.5368,85.5446,85.5211,85.5368,26596.0
2021-06-02 10:15:00,108.96,108.96,108.94,108.96,30272.0,85.5368,85.5368,85.5211,85.5368,30272.0
2021-06-02 10:20:00,108.96,108.97,108.95,108.97,30508.0,85.5368,85.5446,85.5289,85.5446,30508.0
2021-06-02 10:25:00,108.97,109.0,108.97,109.0,167675.0,85.5446,85.5682,85.5446,85.5682,167675.0
2021-06-02 10:30:00,109.0,109.0,108.96,108.96,57707.0,85.5682,85.5682,85.5368,85.5368,57707.0
2021-06-02 10:35:00,108.97,108.97,108.95,108.96,18284.0,85.5446,85.5446,85.5289,85.5368,18284.0
2021-06-02 10:40:00,108.97,108.98,108.95,108.97,115899.0,85.5446,85.5525,85.5289,85.5446,115899.0
2021-06-02 10:45:00,108.97,108.97,108.94,108.95,16710.0,85.5446,85.5446,85.5211,85.5289,16710.0
2021-06-02 10:50:00,108.95,108.95,108.92,108.93,37120.0,85.5289,85.5289,85.5054,85.5132,37120.0
2021-06-02 10:55:00,108.93,108.93,108.92,108.93,3661.0,85.5132,85.5132,85.5054,85.5132,3661.0
2021-06-02 11:00:00,108.93,108.94,108.91,108.93,57163.0,85.5132,85.5211,85.4975,85.5132,57163.0
2021-06-02 11:05:00,108.93,108.94,108.93,108.94,17704.0,85.5132,85.5211,85.5132,85.5211,17704.0
2021-06-02 11:10:00,108.93,108.95,108.93,108.95,9865.0,85.5132,85.5289,85.5132,85.5289,9865.0
2021-06-02 11:15:00,108.95,108.96,108.93,108.93,94437.0,85.5289,85.5368,85.5132,85.5132,94437.0
2021-06-02 11:20:00,108.94,108.94,108.91,108.93,62331.0,85.5211,85.5211,85.4975,85.5132,62331.0
2021-06-02 11:25:00,108.93,108.93,108.92,108.93,16701.0,85.5132,85.5132,85.5054,85.5132,16701.0
2021-06-02 11:30:00,108.93,108.93,108.92,108.93,22975.0,85.5132,85.5132,85.5054,85.5132,22975.0
2021-06-02 11:35:00,108.93,108.93,108.91,108.92,80636.0,85.5132,85.5132,85.4975,85.5054,80636.0
2021-06-02 11:40:00,108.92,108.93,108.91,108.93,77547.0,85.5054,85.5132,85.4975,85.5132,77547.0
2021-06-02 11:45:00,108.93,108.93,108.91,108.92,17371.0,85.5132,85.5132,85.4975,85.5054,17371.0
2021-06-02 11:50:00,108.92,108.92,108.91,108.92,14580.0,85.5054,85.5054,85.4975,85.5054,14580.0
2021-06-02 11:55:00,108.92,108.93,108.92,108.93,73959.0,85.5054,85.5132,85.5054,85.5132,73959.0
2021-06-02 12:00:00,108.93,108.94,108.93,108.94,22364.0,85.5132,85.5211,85.5132,85.5211,22364.0
2021-06-02 12:05:00,108.94,108.94,108.93,108.94,2876.0,85.5211,85.5211,85.5132,85.5211,2876.0
2021-06-02 12:10:00,108.94,108.94,108.93,108.94,9833.0,85.5211,85.5211,85.5132,85.5211,9833.0
2021-06-02 12:15:00,108.94,108.95,108.93,108.94,30169.0,85.5211,85.5289,85.5132,85.5211,30169.0
2021-06-02 12:20:00,108.94,108.96,108.94,108.95,71426.0,85.5211,85.5368,85.5211,85.5289,71426.0
2021-06-02 12:25:00,108.96,108.97,108.94,108.95,112054.0,85.5368,85.5446,85.5211,85.5289,112054.0
2021-06-02 12:30:00,108.95,108.96,108.94,108.95,29682.0,85.5289,85.5368,85.5211,85.5289,29682.0
2021-06-02 12:35:00,108.95,108.96,108.94,108.95,10517.0,85.5289,85.5368,85.5211,85.5289,10517.0
2021-06-02 12:40:00,108.95,108.97,108.95,108.97,22456.0,85.5289,85.5446,85.5289,85.5446,22456.0
2021-06-02 12:45:00,108.96,108.98,108.96,108.97,27411.0,85.5368,85.5525,85.5368,85.5446,27411.0
2021-06-02 12:50:00,108.97,108.98,108.97,108.97,77944.0,85.5446,85.5525,85.5446,85.5446,77944.0
2021-06-02 12:55:00,108.97,108.98,108.95,108.95,32406.0,85.5446,85.5525,85.5289,85.5289,32406.0
2021-06-02 13:00:00,108.96,108.96,108.95,108.95,99055.0,85.5368,85.5368,85.5289,85.5289,99055.0
2021-06-02 13:05:00,108.95,108.96,108.94,108.95,64677.0,85.5289,85.5368,85.5211,85.5289,64677.0
2021-06-02 13:10:00,108.95,108.96,108.94,108.95,27421.0,85.5289,85.5368,85.5211,85.5289,27421.0
2021-06-02 13:15:00,108.94,108.96,108.94,108.95,38798.0,85.5211,85.5368,85.5211,85.5289,38798.0
2021-06-02 13:20:00,108.95,108.96,108.94,108.94,41901.0,85.5289,85.5368,85.5211,85.5211,41901.0
2021-06-02 13:25:00,108.93,108.97,108.93,108.97,12608.0,85.5132,85.5446,85.5132,85.5446,12608.0
2021-06-02 13:30:00,108.96,108.98,108.96,108.97,51211.0,85.5368,85.5525,85.5368,85.5446,51211.0
2021-06-02 13:35:00,108.97,108.98,108.97,108.97,14876.0,85.5446,85.5525,85.5446,85.5446,14876.0
2021-06-02 13:40:00,108.97,108.99,108.97,108.97,71879.0,85.5446,85.5603,85.5446,85.5446,71879.0
2021-06-02 13:45:00,108.97,108.98,108.94,108.95,17078.0,85.5446,85.5525,85.5211,85.5289,17078.0
2021-06-02 13:50:00,108.95,108.97,108.94,108.97,14195.0,85.5289,85.5446,85.5211,85.5446,14195.0
2021-06-02 13:55:00,108.97,108.97,108.96,108.97,8726.0,85.5446,85.5446,85.5368,85.5446,8726.0
2021-06-02 14:00:00,108.96,108.98,108.96,108.98,16179.0,85.5368,85.5525,85.5368,85.5525,16179.0
2021-06-02 14:05:00,108.97,108.98,108.96,108.96,45806.0,85.5446,85.5525,85.5368,85.5368,45806.0
2021-06-02 14:10:00,108.95,108.96,108.93,108.94,19358.0,85.5289,85.5368,85.5132,85.5211,19358.0
2021-06-02 14:15:00,108.94,108.96,108.94,108.95,12043.0,85.5211,85.5368,85.5211,85.5289,12043.0
2021-06-02 14:20:00,108.95,108.96,108.95,108.95,5110.0,85.5289,85.5368,85.5289,85.5289,5110.0
2021-06-02 14:25:00,108.96,108.96,108.95,108.96,7894.0,85.5368,85.5368,85.5289,85.5368,7894.0
2021-06-02 14:30:00,108.96,108.97,108.94,108.95,91753.0,85.5368,85.5446,85.5211,85.5289,91753.0
2021-06-02 14:35:00,108.95,108.98,108.94,108.97,148561.0,85.5289,85.5525,85.5211,85.5446,148561.0
2021-06-02 14:40:00,108.98,108.98,108.95,108.95,221198.0,85.5525,85.5525,85.5289,85.5289,221198.0
2021-06-02 14:45:00,108.96,108.96,108.95,108.96,36690.0,85.5368,85.5368,85.5289,85.5368,36690.0
2021-06-02 14:50:00,108.96,108.96,108.94,108.94,51177.0,85.5368,85.5368,85.5211,85.5211,51177.0
2021-06-02 14:55:00,108.94,108.96,108.94,108.95,28467.0,85.5211,85.5368,85.5211,85.5289,28467.0
2021-06-02 15:00:00,108.95,108.95,108.94,108.95,24309.0,85.5289,85.5289,85.5211,85.5289,24309.0
2021-06-02 15:05:00,108.95,108.97,108.94,108.97,42724.0,85.5289,85.5446,85.5211,85.5446,42724.0
2021-06-02 15:10:00,108.97,108.98,108.96,108.97,178140.0,85.5446,85.5525,85.5368,85.5446,178140.0
2021-06-02 15:15:00,108.97,108.98,108.96,108.97,47834.0,85.5446,85.5525,85.5368,85.5446,47834.0
2021-06-02 15:20:00,108.97,108.97,108.95,108.96,46335.0,85.5446,85.5446,85.5289,85.5368,46335.0
2021-06-02 15:25:00,108.95,108.96,108.94,108.95,98117.0,85.5289,85.5368,85.5211,85.5289,98117.0
2021-06-02 15:30:00,108.95,108.95,108.93,108.94,78374.0,85.5289,85.5289,85.5132,85.5211,78374.0
2021-06-02 15:35:00,108.94,108.94,108.93,108.93,36759.0,85.5211,85.5211,85.5132,85.5132,36759.0
2021-06-02 15:40:00,108.93,108.94,108.93,108.93,95337.0,85.5132,85.5211,85.5132,85.5132,95337.0
2021-06-02 15:45:00,108.93,108.94,108.91,108.93,802591.0,85.5132,85.5211,85.4975,85.5132,802591.0
2021-06-02 15:50:00,108.93,108.94,108.92,108.94,272422.0,85.5132,85.5211,85.5054,85.5211,272422.0
2021-06-02 15:55:00,108.94,108.95,108.9,108.94,795972.0,85.5211,85.5289,85.4897,85.5211,795972.0
2021-06-03 09:30:00,108.7,108.71,108.63,108.7,185288.0,85.3327,85.3405,85.2777,85.3327,185288.0
2021-06-03 09:35:00,108.71,108.73,108.69,108.69,339382.0,85.3405,85.3562,85.3248,85.3248,339382.0
2021-06-03 09:40:00,108.69,108.73,108.68,108.7,538432.0,85.3248,85.3562,85.317,85.3327,538432.0
2021-06-03 09:45:00,108.7,108.71,108.67,108.69,138332.0,85.3327,85.3405,85.3091,85.3248,138332.0
2021-06-03 09:50:00,108.69,108.72,108.68,108.7,173855.0,85.3248,85.3484,85.317,85.3327,173855.0
2021-06-03 09:55:00,108.7,108.77,108.7,108.76,803557.0,85.3327,85.3876,85.3327,85.3798,803557.0
2021-06-03 10:00:00,108.75,108.76,108.74,108.75,303284.0,85.3719,85.3798,85.3641,85.3719,303284.0
2021-06-03 10:05:00,108.74,108.77,108.74,108.75,327355.0,85.3641,85.3876,85.3641,85.3719,327355.0
2021-06-03 10:10:00,108.75,108.77,108.73,108.77,157308.0,85.3719,85.3876,85.3562,85.3876,157308.0
2021-06-03 10:15:00,108.76,108.77,108.73,108.74,158059.0,85.3798,85.3876,85.3562,85.3641,158059.0
2021-06-03 10:20:00,108.74,108.75,108.74,108.75,238283.0,85.3641,85.3719,85.3641,85.3719,238283.0
2021-06-03 10:25:00,108.75,108.75,108.74,108.74,46030.0,85.3719,85.3719,85.3641,85.3641,46030.0
2021-06-03 10:30:00,108.74,108.8,108.74,108.79,233881.0,85.3641,85.4112,85.3641,85.4033,233881.0
2021-06-03 10:35:00,108.79,108.79,108.76,108.76,80587.0,85.4033,85.4033,85.3798,85.3798,80587.0
2021-06-03 10:40:00,108.76,108.78,108.75,108.77,159386.0,85.3798,85.3955,85.3719,85.3876,159386.0
2021-06-03 10:45:00,108.77,108.83,108.77,108.83,35750.0,85.3876,85.4347,85.3876,85.4347,35750.0
2021-06-03 10:50:00,108.83,108.86,108.82,108.85,40419.0,85.4347,85.4583,85.4269,85.4504,40419.0
2021-06-03 10:55:00,108.85,108.88,108.85,108.88,19946.0,85.4504,85.474,85.4504,85.474,19946.0
2021-06-03 11:00:00,108.88,108.91,108.87,108.91,142844.0,85.474,85.4975,85.4661,85.4975,142844.0
2021-06-03 11:05:00,108.91,108.94,108.91,108.91,55543.0,85.4975,85.5211,85.4975,85.4975,55543.0
2021-06-03 11:10:00,108.92,108.92,108.88,108.88,62869.0,85.5054,85.5054,85.474,85.474,62869.0
2021-06-03 11:15:00,108.88,108.88,108.84,108.84,53405.0,85.474,85.474,85.4426,85.4426,53405.0
2021-06-03 11:20:00,108.85,108.86,108.83,108.85,46743.0,85.4504,85.4583,85.4347,85.4504,46743.0
2021-06-03 11:25:00,108.85,108.86,108.83,108.84,67452.0,85.4504,85.4583,85.4347,85.4426,67452.0
2021-06-03 11:30:00,108.84,108.85,108.83,108.83,35755.0,85.4426,85.4504,85.4347,85.4347,35755.0
2021-06-03 11:35:00,108.84,108.86,108.83,108.85,39933.0,85.4426,85.4583,85.4347,85.4504,39933.0
2021-06-03 11:40:00,108.86,108.87,108.84,108.86,53839.0,85.4583,85.4661,85.4426,85.4583,53839.0
2021-06-03 11:45:00,108.85,108.87,108.84,108.84,18488.0,85.4504,85.4661,85.4426,85.4426,18488.0
2021-06-03 11:50:00,108.85,108.86,108.84,108.85,8820.0,85.4504,85.4583,85.4426,85.4504,8820.0
2021-06-03 11:55:00,108.86,108.87,108.84,108.87,58307.0,85.4583,85.4661,85.4426,85.4661,58307.0
2021-06-03 12:00:00,108.86,108.88,108.86,108.86,7472.0,85.4583,85.474,85.4583,85.4583,7472.0
2021-06-03 12:05:00,108.86,108.88,108.86,108.87,2854.0,85.4583,85.474,85.4583,85.4661,2854.0
2021-06-03 12:10:00,108.87,108.88,108.86,108.86,4397.0,85.4661,85.474,85.4583,85.4583,4397.0
2021-06-03 12:15:00,108.86,108.87,108.84,108.85,17320.0,85.4583,85.4661,85.4426,85.4504,17320.0
2021-06-03 12:20:00,108.84,108.85,108.83,108.84,39021.0,85.4426,85.4504,85.4347,85.4426,39021.0
2021-06-03 12:25:00,108.84,108.85,108.83,108.85,246011.0,85.4426,85.4504,85.4347,85.4504,246011.0
2021-06-03 12:30:00,108.85,108.86,108.83,108.84,56913.0,85.4504,85.4583,85.4347,85.4426,56913.0
2021-06-03 12:35:00,108.84,108.86,108.83,108.85,93400.0,85.4426,85.4583,85.4347,85.4504,93400.0
2021-06-03 12:40:00,108.85,108.87,108.85,108.86,52007.0,85.4504,85.4661,85.4504,85.4583,52007.0
2021-06-03 12:45:00,108.86,108.86,108.84,108.84,13528.0,85.4583,85.4583,85.4426,85.4426,13528.0
2021-06-03 12:50:00,108.84,108.84,108.83,108.83,24236.0,85.4426,85.4426,85.4347,85.4347,24236.0
2021-06-03 12:55:00,108.83,108.85,108.83,108.85,34080.0,85.4347,85.4504,85.4347,85.4504,34080.0
2021-06-03 13:00:00,108.85,108.87,108.84,108.86,56805.0,85.4504,85.4661,85.4426,85.4583,56805.0
2021-06-03 13:05:00,108.85,108.86,108.82,108.85,29014.0,85.4504,85.4583,85.4269,85.4504,29014.0
2021-06-03 13:10:00,108.86,108.86,108.83,108.84,5792.0,85.4583,85.4583,85.4347,85.4426,5792.0
2021-06-03 13:15:00,108.83,108.84,108.83,108.84,3481.0,85.4347,85.4426,85.4347,85.4426,3481.0
2021-06-03 13:20:00,108.84,108.84,108.83,108.83,5655.0,85.4426,85.4426,85.4347,85.4347,5655.0
2021-06-03 13:25:00,108.84,108.85,108.83,108.84,40525.0,85.4426,85.4504,85.4347,85.4426,40525.0
2021-06-03 13:30:00,108.84,108.84,108.81,108.81,18383.0,85.4426,85.4426,85.419,85.419,18383.0
2021-06-03 13:35:00,108.82,108.83,108.81,108.82,51435.0,85.4269,85.4347,85.419,85.4269,51435.0
2021-06-03 13:40:00,108.82,108.83,108.8,108.8,37264.0,85.4269,85.4347,85.4112,85.4112,37264.0
2021-06-03 13:45:00,108.8,108.81,108.8,108.8,9619.0,85.4112,85.419,85.4112,85.4112,9619.0
2021-06-03 13:50:00,108.8,108.82,108.8,108.81,39162.0,85.4112,85.4269,85.4112,85.419,39162.0
2021-06-03 13:55:00,108.82,108.82,108.8,108.8,8865.0,85.4269,85.4269,85.4112,85.4112,8865.0
2021-06-03 14:00:00,108.81,108.82,108.8,108.82,26819.0,85.419,85.4269,85.4112,85.4269,26819.0
2021-06-03 14:05:00,108.82,108.82,108.8,108.8,16020.0,85.4269,85.4269,85.4112,85.4112,16020.0
2021-06-03 14:10:00,108.8,108.8,108.79,108.8,5672.0,85.4112,85.4112,85.4033,85.4112,5672.0
2021-06-03 14:15:00,108.8,108.8,108.77,108.78,123877.0,85.4112,85.4112,85.3876,85.3955,123877.0
2021-06-03 14:20:00,108.78,108.79,108.77,108.78,49052.0,85.3955,85.4033,85.3876,85.3955,49052.0
2021-06-03 14:25:00,108.78,108.8,108.77,108.79,15012.0,85.3955,85.4112,85.3876,85.4033,15012.0
2021-06-03 14:30:00,108.79,108.8,108.79,108.79,41338.0,85.4033,85.4112,85.4033,85.4033,41338.0
2021-06-03 14:35:00,108.79,108.8,108.78,108.78,28564.0,85.4033,85.4112,85.3955,85.3955,28564.0
2021-06-03 14:40:00,108.79,108.79,108.77,108.78,60979.0,85.4033,85.4033,85.3876,85.3955,60979.0
2021-06-03 14:45:00,108.79,108.79,108.78,108.78,20950.0,85.4033,85.4033,85.3955,85.3955,20950.0
2021-06-03 14:50:00,108.79,108.79,108.78,108.79,25019.0,85.4033,85.4033,85.3955,85.4033,25019.0
2021-06-03 14:55:00,108.79,108.8,108.78,108.79,74830.0,85.4033,85.4112,85.3955,85.4033,74830.0
2021-06-03 15:00:00,108.78,108.81,108.78,108.79,61364.0,85.3955,85.419,85.3955,85.4033,61364.0
2021-06-03 15:05:00,108.79,108.81,108.79,108.8,125952.0,85.4033,85.419,85.4033,85.4112,125952.0
2021-06-03 15:10:00,108.81,108.82,108.79,108.81,98310.0,85.419,85.4269,85.4033,85.419,98310.0
2021-06-03 15:15:00,108.81,108.81,108.79,108.79,46959.0,85.419,85.419,85.4033,85.4033,46959.0
2021-06-03 15:20:00,108.79,108.8,108.79,108.8,84510.0,85.4033,85.4112,85.4033,85.4112,84510.0
2021-06-03 15:25:00,108.8,108.82,108.79,108.82,69516.0,85.4112,85.4269,85.4033,85.4269,69516.0
2021-06-03 15:30:00,108.82,108.82,108.8,108.81,46326.0,85.4269,85.4269,85.4112,85.419,46326.0
2021-06-03 15:35:00,108.81,108.82,108.8,108.82,64931.0,85.419,85.4269,85.4112,85.4269,64931.0
2021-06-03 15:40:00,108.81,108.82,108.8,108.81,76470.0,85.419,85.4269,85.4112,85.419,76470.0
2021-06-03 15:45:00,108.8,108.81,108.8,108.8,52252.0,85.4112,85.419,85.4112,85.4112,52252.0
2021-06-03 15:50:00,108.81,108.83,108.8,108.82,110726.0,85.419,85.4347,85.4112,85.4269,110726.0
2021-06-03 15:55:00,108.82,108.82,108.78,108.78,338036.0,85.4269,85.4269,85.3955,85.3955,338036.0
2021-06-04 09:30:00,108.97,108.98,108.92,108.98,216711.0,85.5446,85.5525,85.5054,85.5525,216711.0
2021-06-04 09:35:00,108.98,109.05,108.97,109.05,251551.0,85.5525,85.6074,85.5446,85.6074,251551.0
2021-06-04 09:40:00,109.05,109.05,109.02,109.03,103738.0,85.6074,85.6074,85.5839,85.5917,103738.0
2021-06-04 09:45:00,109.04,109.04,108.95,108.95,129287.0,85.5996,85.5996,85.5289,85.5289,129287.0
2021-06-04 09:50:00,108.95,109.01,108.94,108.99,317965.0,85.5289,85.576,85.5211,85.5603,317965.0
2021-06-04 09:55:00,108.99,109.01,108.96,108.98,137080.0,85.5603,85.576,85.5368,85.5525,137080.0
2021-06-04 10:00:00,108.98,108.98,108.96,108.96,12665.0,85.5525,85.5525,85.5368,85.5368,12665.0
2021-06-04 10:05:00,108.97,108.97,108.96,108.97,75024.0,85.5446,85.5446,85.5368,85.5446,75024.0
2021-06-04 10:10:00,108.97,108.97,108.95,108.96,82436.0,85.5446,85.5446,85.5289,85.5368,82436.0
2021-06-04 10:15:00,108.96,108.96,108.92,108.95,252084.0,85.5368,85.5368,85.5054,85.5289,252084.0
2021-06-04 10:20:00,108.95,108.96,108.94,108.96,22822.0,85.5289,85.5368,85.5211,85.5368,22822.0
2021-06-04 10:25:00,108.95,108.96,108.94,108.95,79627.0,85.5289,85.5368,85.5211,85.5289,79627.0
2021-06-04 10:30:00,108.95,108.95,108.93,108.94,49582.0,85.5289,85.5289,85.5132,85.5211,49582.0
2021-06-04 10:35:00,108.94,108.94,108.92,108.92,103172.0,85.5211,85.5211,85.5054,85.5054,103172.0
2021-06-04 10:40:00,108.92,108.93,108.89,108.9,299152.0,85.5054,85.5132,85.4818,85.4897,299152.0
2021-06-04 10:45:00,108.9,108.91,108.9,108.91,158921.0,85.4897,85.4975,85.4897,85.4975,158921.0
2021-06-04 10:50:00,108.91,108.92,108.9,108.92,216554.0,85.4975,85.5054,85.4897,85.5054,216554.0
2021-06-04 10:55:00,108.91,108.93,108.91,108.91,59441.0,85.4975,85.5132,85.4975,85.4975,59441.0
2021-06-04 11:00:00,108.92,108.93,108.91,108.93,39751.0,85.5054,85.5132,85.4975,85.5132,39751.0
2021-06-04 11:05:00,108.93,108.94,108.92,108.94,221216.0,85.5132,85.5211,85.5054,85.5211,221216.0
2021-06-04 11:10:00,108.94,108.94,108.93,108.93,24215.0,85.5211,85.5211,85.5132,85.5132,24215.0
2021-06-04 11:15:00,108.93,108.94,108.93,108.93,63410.0,85.5132,85.5211,85.5132,85.5132,63410.0
2021-06-04 11:20:00,108.93,108.94,108.92,108.93,30835.0,85.5132,85.5211,85.5054,85.5132,30835.0
2021-06-04 11:25:00,108.93,108.93,108.92,108.92,72027.0,85.5132,85.5132,85.5054,85.5054,72027.0
2021-06-04 11:30:00,108.93,108.93,108.92,108.93,15018.0,85.5132,85.5132,85.5054,85.5132,15018.0
2021-06-04 11:35:00,108.93,108.94,108.92,108.94,25270.0,85.5132,85.5211,85.5054,85.5211,25270.0
2021-06-04 11:40:00,108.94,108.94,108.92,108.92,153708.0,85.5211,85.5211,85.5054,85.5054,153708.0
2021-06-04 11:45:00,108.93,108.93,108.92,108.92,66187.0,85.5132,85.5132,85.5054,85.5054,66187.0
2021-06-04 11:50:00,108.93,108.93,108.91,108.92,35771.0,85.5132,85.5132,85.4975,85.5054,35771.0
2021-06-04 11:55:00,108.91,108.92,108.9,108.91,201061.0,85.4975,85.5054,85.4897,85.4975,201061.0
2021-06-04 12:00:00,108.91,108.92,108.9,108.9,29009.0,85.4975,85.5054,85.4897,85.4897,29009.0
2021-06-04 12:05:00,108.91,108.92,108.9,108.91,24483.0,85.4975,85.5054,85.4897,85.4975,24483.0
2021-06-04 12:10:00,108.92,108.92,108.9,108.91,91975.0,85.5054,85.5054,85.4897,85.4975,91975.0
2021-06-04 12:15:00,108.91,108.92,108.91,108.91,2343.0,85.4975,85.5054,85.4975,85.4975,2343.0
2021-06-04 12:20:00,108.91,108.94,108.91,108.93,7386.0,85.4975,85.5211,85.4975,85.5132,7386.0
2021-06-04 12:25:00,108.93,108.93,108.91,108.91,29200.0,85.5132,85.5132,85.4975,85.4975,29200.0
2021-06-04 12:30:00,108.92,108.93,108.91,108.92,7294.0,85.5054,85.5132,85.4975,85.5054,7294.0
2021-06-04 12:35:00,108.92,108.93,108.91,108.91,9439.0,85.5054,85.5132,85.4975,85.4975,9439.0
2021-06-04 12:40:00,108.91,108.92,108.89,108.9,145097.0,85.4975,85.5054,85.4818,85.4897,145097.0
2021-06-04 12:45:00,108.9,108.9,108.89,108.9,22373.0,85.4897,85.4897,85.4818,85.4897,22373.0
2021-06-04 12:50:00,108.9,108.91,108.89,108.91,41778.0,85.4897,85.4975,85.4818,85.4975,41778.0
2021-06-04 12:55:00,108.9,108.92,108.9,108.91,103383.0,85.4897,85.5054,85.4897,85.4975,103383.0
2021-06-04 13:00:00,108.91,108.92,108.91,108.91,33266.0,85.4975,85.5054,85.4975,85.4975,33266.0
2021-06-04 13:05:00,108.91,108.92,108.9,108.92,73122.0,85.4975,85.5054,85.4897,85.5054,73122.0
2021-06-04 13:10:00,108.92,108.93,108.91,108.93,7135.0,85.5054,85.5132,85.4975,85.5132,7135.0
2021-06-04 13:15:00,108.93,108.93,108.92,108.93,4132.0,85.5132,85.5132,85.5054,85.5132,4132.0
2021-06-04 13:20:00,108.92,108.93,108.92,108.92,6981.0,85.5054,85.5132,85.5054,85.5054,6981.0
2021-06-04 13:25:00,108.93,108.93,108.92,108.93,21438.0,85.5132,85.5132,85.5054,85.5132,21438.0
2021-06-04 13:30:00,108.92,108.94,108.92,108.94,21165.0,85.5054,85.5211,85.5054,85.5211,21165.0
2021-06-04 13:35:00,108.94,108.94,108.93,108.94,10469.0,85.5211,85.5211,85.5132,85.5211,10469.0
2021-06-04 13:40:00,108.94,108.94,108.93,108.94,9132.0,85.5211,85.5211,85.5132,85.5211,9132.0
2021-06-04 13:45:00,108.94,108.96,108.93,108.95,64547.0,85.5211,85.5368,85.5132,85.5289,64547.0
2021-06-04 13:50:00,108.95,108.96,108.93,108.93,84222.0,85.5289,85.5368,85.5132,85.5132,84222.0
2021-06-04 13:55:00,108.93,108.93,108.92,108.92,52352.0,85.5132,85.5132,85.5054,85.5054,52352.0
2021-06-04 14:00:00,108.92,108.94,108.92,108.94,28741.0,85.5054,85.5211,85.5054,85.5211,28741.0
2021-06-04 14:05:00,108.94,108.94,108.93,108.94,19863.0,85.5211,85.5211,85.5132,85.5211,19863.0
2021-06-04 14:10:00,108.94,108.94,108.93,108.94,14111.0,85.5211,85.5211,85.5132,85.5211,14111.0
2021-06-04 14:15:00,108.94,108.96,108.93,108.96,46139.0,85.5211,85.5368,85.5132,85.5368,46139.0
2021-06-04 14:20:00,108.96,108.96,108.95,108.95,8805.0,85.5368,85.5368,85.5289,85.5289,8805.0
2021-06-04 14:25:00,108.95,108.96,108.95,108.95,11065.0,85.5289,85.5368,85.5289,85.5289,11065.0
2021-06-04 14:30:00,108.95,108.97,108.95,108.96,43110.0,85.5289,85.5446,85.5289,85.5368,43110.0
2021-06-04 14:35:00,108.97,108.97,108.96,108.97,10236.0,85.5446,85.5446,85.5368,85.5446,10236.0
2021-06-04 14:40:00,108.96,108.97,108.96,108.97,35688.0,85.5368,85.5446,85.5368,85.5446,35688.0
2021-06-04 14:45:00,108.96,108.99,108.96,108.98,59428.0,85.5368,85.5603,85.5368,85.5525,59428.0
2021-06-04 14:50:00,108.98,108.99,108.97,108.97,71944.0,85.5525,85.5603,85.5446,85.5446,71944.0
2021-06-04 14:55:00,108.97,108.98,108.96,108.96,24531.0,85.5446,85.5525,85.5368,85.5368,24531.0
2021-06-04 15:00:00,108.96,108.97,108.96,108.96,14208.0,85.5368,85.5446,85.5368,85.5368,14208.0
2021-06-04 15:05:00,108.97,108.97,108.96,108.97,16244.0,85.5446,85.5446,85.5368,85.5446,16244.0
2021-06-04 15:10:00,108.96,108.97,108.96,108.97,12580.0,85.5368,85.5446,85.5368,85.5446,12580.0
2021-06-04 15:15:00,108.96,108.97,108.96,108.97,40349.0,85.5368,85.5446,85.5368,85.5446,40349.0
2021-06-04 15:20:00,108.97,108.97,108.96,108.96,82768.0,85.5446,85.5446,85.5368,85.5368,82768.0
2021-06-04 15:25:00,108.96,108.97,108.96,108.96,17156.0,85.5368,85.5446,85.5368,85.5368,17156.0
2021-06-04 15:30:00,108.97,108.97,108.95,108.95,120931.0,85.5446,85.5446,85.5289,85.5289,120931.0
2021-06-04 15:35:00,108.95,108.96,108.95,108.95,170847.0,85.5289,85.5368,85.5289,85.5289,170847.0
2021-06-04 15:40:00,108.95,108.96,108.95,108.95,122074.0,85.5289,85.5368,85.5289,85.5289,122074.0
2021-06-04 15:45:00,108.95,108.99,108.95,108.98,100261.0,85.5289,85.5603,85.5289,85.5525,100261.0
2021-06-04 15:50:00,108.98,108.99,108.98,108.98,64460.0,85.5525,85.5603,85.5525,85.5525,64460.0
2021-06-04 15:55:00,108.98,109.01,108.98,108.99,313995.0,85.5525,85.576,85.5525,85.5603,313995.0
2021-06-07 09:30:00,109.04,109.08,109.03,109.06,86357.0,85.5996,85.631,85.5917,85.6153,86357.0
2021-06-07 09:35:00,109.06,109.08,109.05,109.07,112486.0,85.6153,85.631,85.6074,85.6231,112486.0
2021-06-07 09:40:00,109.07,109.07,109.05,109.06,56125.0,85.6231,85.6231,85.6074,85.6153,56125.0
2021-06-07 09:45:00,109.07,109.07,109.05,109.07,89261.0,85.6231,85.6231,85.6074,85.6231,89261.0
2021-06-07 09:50:00,109.07,109.07,109.01,109.04,84416.0,85.6231,85.6231,85.576,85.5996,84416.0
2021-06-07 09:55:00,109.04,109.04,109.02,109.03,207968.0,85.5996,85.5996,85.5839,85.5917,207968.0
2021-06-07 10:00:00,109.03,109.03,109.0,109.01,74276.0,85.5917,85.5917,85.5682,85.576,74276.0
2021-06-07 10:05:00,109.02,109.02,108.99,109.0,69889.0,85.5839,85.5839,85.5603,85.5682,69889.0
2021-06-07 10:10:00,109.0,109.01,108.98,109.0,71601.0,85.5682,85.576,85.5525,85.5682,71601.0
2021-06-07 10:15:00,109.0,109.0,108.98,108.98,17077.0,85.5682,85.5682,85.5525,85.5525,17077.0
2021-06-07 10:20:00,108.99,109.03,108.98,109.02,127907.0,85.5603,85.5917,85.5525,85.5839,127907.0
2021-06-07 10:25:00,109.02,109.03,109.01,109.01,19613.0,85.5839,85.5917,85.576,85.576,19613.0
2021-06-07 10:30:00,109.01,109.02,109.01,109.01,27314.0,85.576,85.5839,85.576,85.576,27314.0
2021-06-07 10:35:00,109.01,109.02,109.0,109.01,8406.0,85.576,85.5839,85.5682,85.576,8406.0
2021-06-07 10:40:00,109.01,109.02,109.01,109.02,17579.0,85.576,85.5839,85.576,85.5839,17579.0
2021-06-07 10:45:00,109.02,109.02,109.0,109.01,24032.0,85.5839,85.5839,85.5682,85.576,24032.0
2021-06-07 10:50:00,109.01,109.02,109.0,109.02,5634.0,85.576,85.5839,85.5682,85.5839,5634.0
2021-06-07 10:55:00,109.02,109.03,109.01,109.03,5182.0,85.5839,85.5917,85.576,85.5917,5182.0
2021-06-07 11:00:00,109.02,109.05,109.02,109.05,40121.0,85.5839,85.6074,85.5839,85.6074,40121.0
2021-06-07 11:05:00,109.04,109.05,109.03,109.04,5347.0,85.5996,85.6074,85.5917,85.5996,5347.0
2021-06-07 11:10:00,109.04,109.1,109.03,109.09,31206.0,85.5996,85.6467,85.5917,85.6388,31206.0
2021-06-07 11:15:00,109.09,109.11,109.09,109.1,21016.0,85.6388,85.6545,85.6388,85.6467,21016.0
2021-06-07 11:20:00,109.1,109.1,109.08,109.08,24652.0,85.6467,85.6467,85.631,85.631,24652.0
2021-06-07 11:25:00,109.09,109.09,109.07,109.08,5447.0,85.6388,85.6388,85.6231,85.631,5447.0
2021-06-07 11:30:00,109.08,109.11,109.07,109.11,157960.0,85.631,85.6545,85.6231,85.6545,157960.0
2021-06-07 11:35:00,109.11,109.11,109.09,109.09,29270.0,85.6545,85.6545,85.6388,85.6388,29270.0
2021-06-07 11:40:00,109.09,109.1,109.07,109.07,16505.0,85.6388,85.6467,85.6231,85.6231,16505.0
2021-06-07 11:45:00,109.07,109.09,109.06,109.07,21687.0,85.6231,85.6388,85.6153,85.6231,21687.0
2021-06-07 11:50:00,109.08,109.09,109.07,109.09,20010.0,85.631,85.6388,85.6231,85.6388,20010.0
2021-06-07 11:55:00,109.09,109.1,109.08,109.09,25903.0,85.6388,85.6467,85.631,85.6388,25903.0
2021-06-07 12:00:00,109.09,109.1,109.08,109.09,7500.0,85.6388,85.6467,85.631,85.6388,7500.0
2021-06-07 12:05:00,109.09,109.1,109.08,109.08,49021.0,85.6388,85.6467,85.631,85.631,49021.0
2021-06-07 12:10:00,109.08,109.09,109.08,109.08,23691.0,85.631,85.6388,85.631,85.631,23691.0
2021-06-07 12:15:00,109.08,109.09,109.08,109.08,16484.0,85.631,85.6388,85.631,85.631,16484.0
2021-06-07 12:20:00,109.08,109.09,109.05,109.06,19782.0,85.631,85.6388,85.6074,85.6153,19782.0
2021-06-07 12:25:00,109.05,109.07,109.04,109.07,38061.0,85.6074,85.6231,85.5996,85.6231,38061.0
2021-06-07 12:30:00,109.06,109.08,109.06,109.08,10925.0,85.6153,85.631,85.6153,85.631,10925.0
2021-06-07 12:35:00,109.08,109.08,109.07,109.08,8195.0,85.631,85.631,85.6231,85.631,8195.0
2021-06-07 12:40:00,109.08,109.09,109.07,109.08,6102.0,85.631,85.6388,85.6231,85.631,6102.0
2021-06-07 12:45:00,109.08,109.08,109.07,109.07,9253.0,85.631,85.631,85.6231,85.6231,9253.0
2021-06-07 12:50:00,109.08,109.08,109.07,109.08,2785.0,85.631,85.631,85.6231,85.631,2785.0
2021-06-07 12:55:00,109.08,109.09,109.08,109.08,4069.0,85.631,85.6388,85.631,85.631,4069.0
2021-06-07 13:00:00,109.08,109.09,109.07,109.09,31904.0,85.631,85.6388,85.6231,85.6388,31904.0
2021-06-07 13:05:00,109.09,109.09,109.07,109.07,28517.0,85.6388,85.6388,85.6231,85.6231,28517.0
2021-06-07 13:10:00,109.07,109.07,109.05,109.06,20884.0,85.6231,85.6231,85.6074,85.6153,20884.0
2021-06-07 13:15:00,109.06,109.06,109.05,109.06,8659.0,85.6153,85.6153,85.6074,85.6153,8659.0
2021-06-07 13:20:00,109.06,109.07,109.05,109.07,26732.0,85.6153,85.6231,85.6074,85.6231,26732.0
2021-06-07 13:25:00,109.07,109.07,109.05,109.05,17501.0,85.6231,85.6231,85.6074,85.6074,17501.0
2021-06-07 13:30:00,109.06,109.06,109.04,109.05,39996.0,85.6153,85.6153,85.5996,85.6074,39996.0
2021-06-07 13:35:00,109.05,109.06,109.04,109.05,5181.0,85.6074,85.6153,85.5996,85.6074,5181.0
2021-06-07 13:40:00,109.05,109.05,109.04,109.05,64810.0,85.6074,85.6074,85.5996,85.6074,64810.0
2021-06-07 13:45:00,109.05,109.05,109.03,109.05,39872.0,85.6074,85.6074,85.5917,85.6074,39872.0
2021-06-07 13:50:00,109.05,109.06,109.05,109.06,5863.0,85.6074,85.6153,85.6074,85.6153,5863.0
2021-06-07 13:55:00,109.06,109.07,109.05,109.07,45632.0,85.6153,85.6231,85.6074,85.6231,45632.0
2021-06-07 14:00:00,109.07,109.08,109.06,109.08,7329.0,85.6231,85.631,85.6153,85.631,7329.0
2021-06-07 14:05:00,109.08,109.1,109.07,109.09,57713.0,85.631,85.6467,85.6231,85.6388,57713.0
2021-06-07 14:10:00,109.09,109.1,109.07,109.08,8879.0,85.6388,85.6467,85.6231,85.631,8879.0
2021-06-07 14:15:00,109.08,109.08,109.05,109.06,30794.0,85.631,85.631,85.6074,85.6153,30794.0
2021-06-07 14:20:00,109.06,109.07,109.05,109.06,23976.0,85.6153,85.6231,85.6074,85.6153,23976.0
2021-06-07 14:25:00,109.06,109.07,109.06,109.06,13353.0,85.6153,85.6231,85.6153,85.6153,13353.0
2021-06-07 14:30:00,109.07,109.07,109.06,109.07,12507.0,85.6231,85.6231,85.6153,85.6231,12507.0
2021-06-07 14:35:00,109.07,109.08,109.07,109.08,13350.0,85.6231,85.631,85.6231,85.631,13350.0
2021-06-07 14:40:00,109.08,109.08,109.07,109.08,12212.0,85.631,85.631,85.6231,85.631,12212.0
2021-06-07 14:45:00,109.08,109.09,109.07,109.08,23655.0,85.631,85.6388,85.6231,85.631,23655.0
2021-06-07 14:50:00,109.07,109.09,109.07,109.09,16469.0,85.6231,85.6388,85.6231,85.6388,16469.0
2021-06-07 14:55:00,109.08,109.08,109.07,109.08,14637.0,85.631,85.631,85.6231,85.631,14637.0
2021-06-07 15:00:00,109.08,109.08,109.07,109.08,10805.0,85.631,85.631,85.6231,85.631,10805.0
2021-06-07 15:05:00,109.08,109.09,109.07,109.09,30748.0,85.631,85.6388,85.6231,85.6388,30748.0
2021-06-07 15:10:00,109.09,109.09,109.07,109.09,35346.0,85.6388,85.6388,85.6231,85.6388,35346.0
2021-06-07 15:15:00,109.08,109.1,109.08,109.09,8652.0,85.631,85.6467,85.631,85.6388,8652.0
2021-06-07 15:20:00,109.09,109.1,109.08,109.09,39911.0,85.6388,85.6467,85.631,85.6388,39911.0
2021-06-07 15:25:00,109.09,109.09,109.07,109.07,91503.0,85.6388,85.6388,85.6231,85.6231,91503.0
2021-06-07 15:30:00,109.08,109.08,109.06,109.06,68531.0,85.631,85.631,85.6153,85.6153,68531.0
2021-06-07 15:35:00,109.06,109.07,109.05,109.05,79375.0,85.6153,85.6231,85.6074,85.6074,79375.0
2021-06-07 15:40:00,109.05,109.06,109.05,109.05,64424.0,85.6074,85.6153,85.6074,85.6074,64424.0
2021-06-07 15:45:00,109.05,109.07,109.05,109.06,103717.0,85.6074,85.6231,85.6074,85.6153,103717.0
2021-06-07 15:50:00,109.07,109.07,109.05,109.05,202011.0,85.6231,85.6231,85.6074,85.6074,202011.0
2021-06-07 15:55:00,109.05,109.06,109.04,109.05,209587.0,85.6074,85.6153,85.5996,85.6074,209587.0
2021-06-08 09:30:00,109.19,109.21,109.17,109.19,35610.0,85.7173,85.733,85.7016,85.7173,35610.0
2021-06-08 09:35:00,109.19,109.19,109.17,109.19,46002.0,85.7173,85.7173,85.7016,85.7173,46002.0
2021-06-08 09:40:00,109.19,109.19,109.18,109.19,10408.0,85.7173,85.7173,85.7095,85.7173,10408.0
2021-06-08 09:45:00,109.19,109.2,109.16,109.16,86639.0,85.7173,85.7252,85.6938,85.6938,86639.0
2021-06-08 09:50:00,109.15,109.17,109.11,109.15,201572.0,85.6859,85.7016,85.6545,85.6859,201572.0
2021-06-08 09:55:00,109.15,109.18,109.11,109.15,109324.0,85.6859,85.7095,85.6545,85.6859,109324.0
2021-06-08 10:00:00,109.16,109.2,109.16,109.19,205285.0,85.6938,85.7252,85.6938,85.7173,205285.0
2021-06-08 10:05:00,109.19,109.2,109.18,109.19,106358.0,85.7173,85.7252,85.7095,85.7173,106358.0
2021-06-08 10:10:00,109.19,109.2,109.18,109.19,78388.0,85.7173,85.7252,85.7095,85.7173,78388.0
2021-06-08 10:15:00,109.19,109.19,109.17,109.17,46776.0,85.7173,85.7173,85.7016,85.7016,46776.0
2021-06-08 10:20:00,109.18,109.19,109.16,109.17,54080.0,85.7095,85.7173,85.6938,85.7016,54080.0
2021-06-08 10:25:00,109.17,109.18,109.15,109.17,60325.0,85.7016,85.7095,85.6859,85.7016,60325.0
2021-06-08 10:30:00,109.16,109.17,109.14,109.16,77183.0,85.6938,85.7016,85.6781,85.6938,77183.0
2021-06-08 10:35:00,109.16,109.18,109.14,109.17,72522.0,85.6938,85.7095,85.6781,85.7016,72522.0
2021-06-08 10:40:00,109.18,109.2,109.17,109.19,75637.0,85.7095,85.7252,85.7016,85.7173,75637.0
2021-06-08 10:45:00,109.2,109.21,109.18,109.19,159040.0,85.7252,85.733,85.7095,85.7173,159040.0
2021-06-08 10:50:00,109.19,109.19,109.17,109.17,36929.0,85.7173,85.7173,85.7016,85.7016,36929.0
2021-06-08 10:55:00,109.17,109.18,109.16,109.16,33602.0,85.7016,85.7095,85.6938,85.6938,33602.0
2021-06-08 11:00:00,109.17,109.17,109.15,109.15,57993.0,85.7016,85.7016,85.6859,85.6859,57993.0
2021-06-08 11:05:00,109.15,109.17,109.14,109.17,64425.0,85.6859,85.7016,85.6781,85.7016,64425.0
2021-06-08 11:10:00,109.17,109.17,109.12,109.13,60825.0,85.7016,85.7016,85.6624,85.6702,60825.0
2021-06-08 11:15:00,109.13,109.14,109.11,109.12,68200.0,85.6702,85.6781,85.6545,85.6624,68200.0
2021-06-08 11:20:00,109.12,109.13,109.1,109.12,104541.0,85.6624,85.6702,85.6467,85.6624,104541.0
2021-06-08 11:25:00,109.12,109.13,109.11,109.13,53702.0,85.6624,85.6702,85.6545,85.6702,53702.0
2021-06-08 11:30:00,109.13,109.14,109.12,109.13,35940.0,85.6702,85.6781,85.6624,85.6702,35940.0
2021-06-08 11:35:00,109.14,109.14,109.11,109.13,97486.0,85.6781,85.6781,85.6545,85.6702,97486.0
2021-06-08 11:40:00,109.13,109.16,109.11,109.16,40249.0,85.6702,85.6938,85.6545,85.6938,40249.0
2021-06-08 11:45:00,109.16,109.17,109.14,109.15,60029.0,85.6938,85.7016,85.6781,85.6859,60029.0
2021-06-08 11:50:00,109.15,109.15,109.14,109.14,18436.0,85.6859,85.6859,85.6781,85.6781,18436.0
2021-06-08 11:55:00,109.15,109.15,109.12,109.13,62550.0,85.6859,85.6859,85.6624,85.6702,62550.0
2021-06-08 12:00:00,109.13,109.14,109.12,109.14,25795.0,85.6702,85.6781,85.6624,85.6781,25795.0
2021-06-08 12:05:00,109.14,109.17,109.13,109.16,34289.0,85.6781,85.7016,85.6702,85.6938,34289.0
2021-06-08 12:10:00,109.17,109.17,109.15,109.16,46363.0,85.7016,85.7016,85.6859,85.6938,46363.0
2021-06-08 12:15:00,109.17,109.17,109.15,109.16,17687.0,85.7016,85.7016,85.6859,85.6938,17687.0
2021-06-08 12:20:00,109.16,109.16,109.15,109.15,89665.0,85.6938,85.6938,85.6859,85.6859,89665.0
2021-06-08 12:25:00,109.15,109.15,109.13,109.14,57944.0,85.6859,85.6859,85.6702,85.6781,57944.0
2021-06-08 12:30:00,109.14,109.15,109.14,109.14,23048.0,85.6781,85.6859,85.6781,85.6781,23048.0
2021-06-08 12:35:00,109.15,109.15,109.13,109.14,46761.0,85.6859,85.6859,85.6702,85.6781,46761.0
2021-06-08 12:40:00,109.14,109.15,109.13,109.14,21560.0,85.6781,85.6859,85.6702,85.6781,21560.0
2021-06-08 12:45:00,109.14,109.14,109.12,109.12,34887.0,85.6781,85.6781,85.6624,85.6624,34887.0
2021-06-08 12:50:00,109.13,109.14,109.12,109.13,69813.0,85.6702,85.6781,85.6624,85.6702,69813.0
2021-06-08 12:55:00,109.13,109.14,109.12,109.12,47646.0,85.6702,85.6781,85.6624,85.6624,47646.0
2021-06-08 13:00:00,109.12,109.14,109.12,109.14,89060.0,85.6624,85.6781,85.6624,85.6781,89060.0
2021-06-08 13:05:00,109.14,109.14,109.12,109.13,13529.0,85.6781,85.6781,85.6624,85.6702,13529.0
2021-06-08 13:10:00,109.13,109.14,109.12,109.13,44101.0,85.6702,85.6781,85.6624,85.6702,44101.0
2021-06-08 13:15:00,109.13,109.14,109.12,109.12,32972.0,85.6702,85.6781,85.6624,85.6624,32972.0
2021-06-08 13:20:00,109.12,109.13,109.12,109.13,25450.0,85.6624,85.6702,85.6624,85.6702,25450.0
2021-06-08 13:25:00,109.13,109.13,109.12,109.12,24547.0,85.6702,85.6702,85.6624,85.6624,24547.0
2021-06-08 13:30:00,109.12,109.13,109.12,109.12,36168.0,85.6624,85.6702,85.6624,85.6624,36168.0
2021-06-08 13:35:00,109.13,109.13,109.11,109.12,36023.0,85.6702,85.6702,85.6545,85.6624,36023.0
2021-06-08 13:40:00,109.12,109.13,109.11,109.12,64668.0,85.6624,85.6702,85.6545,85.6624,64668.0
2021-06-08 13:45:00,109.12,109.12,109.11,109.11,47366.0,85.6624,85.6624,85.6545,85.6545,47366.0
2021-06-08 13:50:00,109.11,109.12,109.1,109.1,126152.0,85.6545,85.6624,85.6467,85.6467,126152.0
2021-06-08 13:55:00,109.1,109.11,109.1,109.1,67133.0,85.6467,85.6545,85.6467,85.6467,67133.0
2021-06-08 14:00:00,109.1,109.11,109.09,109.11,27019.0,85.6467,85.6545,85.6388,85.6545,27019.0
2021-06-08 14:05:00,109.11,109.12,109.11,109.12,12540.0,85.6545,85.6624,85.6545,85.6624,12540.0
2021-06-08 14:10:00,109.12,109.12,109.11,109.12,20933.0,85.6624,85.6624,85.6545,85.6624,20933.0
2021-06-08 14:15:00,109.12,109.12,109.11,109.12,42430.0,85.6624,85.6624,85.6545,85.6624,42430.0
2021-06-08 14:20:00,109.12,109.14,109.11,109.14,31882.0,85.6624,85.6781,85.6545,85.6781,31882.0
2021-06-08 14:25:00,109.14,109.15,109.13,109.15,26700.0,85.6781,85.6859,85.6702,85.6859,26700.0
2021-06-08 14:30:00,109.15,109.15,109.14,109.15,11201.0,85.6859,85.6859,85.6781,85.6859,11201.0
2021-06-08 14:35:00,109.14,109.15,109.14,109.15,12335.0,85.6781,85.6859,85.6781,85.6859,12335.0
2021-06-08 14:40:00,109.15,109.15,109.14,109.14,9251.0,85.6859,85.6859,85.6781,85.6781,9251.0
2021-06-08 14:45:00,109.14,109.15,109.14,109.15,10212.0,85.6781,85.6859,85.6781,85.6859,10212.0
2021-06-08 14:50:00,109.14,109.15,109.14,109.15,13127.0,85.6781,85.6859,85.6781,85.6859,13127.0
2021-06-08 14:55:00,109.15,109.16,109.14,109.16,23246.0,85.6859,85.6938,85.6781,85.6938,23246.0
2021-06-08 15:00:00,109.16,109.17,109.15,109.16,19286.0,85.6938,85.7016,85.6859,85.6938,19286.0
2021-06-08 15:05:00,109.16,109.17,109.15,109.16,22020.0,85.6938,85.7016,85.6859,85.6938,22020.0
2021-06-08 15:10:00,109.16,109.16,109.15,109.16,18310.0,85.6938,85.6938,85.6859,85.6938,18310.0
2021-06-08 15:15:00,109.16,109.16,109.15,109.16,10091.0,85.6938,85.6938,85.6859,85.6938,10091.0
2021-06-08 15:20:00,109.16,109.16,109.14,109.15,45503.0,85.6938,85.6938,85.6781,85.6859,45503.0
2021-06-08 15:25:00,109.15,109.15,109.13,109.14,77153.0,85.6859,85.6859,85.6702,85.6781,77153.0
2021-06-08 15:30:00,109.13,109.14,109.13,109.14,32103.0,85.6702,85.6781,85.6702,85.6781,32103.0
2021-06-08 15:35:00,109.14,109.14,109.13,109.14,18671.0,85.6781,85.6781,85.6702,85.6781,18671.0
2021-06-08 15:40:00,109.14,109.15,109.12,109.15,67058.0,85.6781,85.6859,85.6624,85.6859,67058.0
2021-06-08 15:45:00,109.15,109.15,109.13,109.14,8813.0,85.6859,85.6859,85.6702,85.6781,8813.0
2021-06-08 15:50:00,109.14,109.15,109.13,109.15,107289.0,85.6781,85.6859,85.6702,85.6859,107289.0
2021-06-08 15:55:00,109.15,109.17,109.13,109.15,206543.0,85.6859,85.7016,85.6702,85.6859,206543.0
2021-06-09 09:30:00,109.24,109.3,109.23,109.29,126546.0,85.7566,85.8037,85.7487,85.7958,126546.0
2021-06-09 09:35:00,109.29,109.32,109.28,109.31,106244.0,85.7958,85.8194,85.788,85.8115,106244.0
2021-06-09 09:40:00,109.3,109.32,109.28,109.31,34957.0,85.8037,85.8194,85.788,85.8115,34957.0
2021-06-09 09:45:00,109.31,109.33,109.29,109.29,64411.0,85.8115,85.8272,85.7958,85.7958,64411.0
2021-06-09 09:50:00,109.3,109.3,109.28,109.3,68653.0,85.8037,85.8037,85.788,85.8037,68653.0
2021-06-09 09:55:00,109.3,109.3,109.28,109.29,39607.0,85.8037,85.8037,85.788,85.7958,39607.0
2021-06-09 10:00:00,109.29,109.3,109.28,109.29,35176.0,85.7958,85.8037,85.788,85.7958,35176.0
2021-06-09 10:05:00,109.28,109.28,109.26,109.26,14315.0,85.788,85.788,85.7723,85.7723,14315.0
2021-06-09 10:10:00,109.27,109.28,109.26,109.27,21555.0,85.7801,85.788,85.7723,85.7801,21555.0
2021-06-09 10:15:00,109.27,109.29,109.26,109.29,36539.0,85.7801,85.7958,85.7723,85.7958,36539.0
2021-06-09 10:20:00,109.28,109.3,109.28,109.28,43250.0,85.788,85.8037,85.788,85.788,43250.0
2021-06-09 10:25:00,109.29,109.3,109.28,109.3,12491.0,85.7958,85.8037,85.788,85.8037,12491.0
2021-06-09 10:30:00,109.3,109.3,109.29,109.29,28324.0,85.8037,85.8037,85.7958,85.7958,28324.0
2021-06-09 10:35:00,109.29,109.3,109.28,109.29,9384.0,85.7958,85.8037,85.788,85.7958,9384.0
2021-06-09 10:40:00,109.29,109.31,109.27,109.29,483790.0,85.7958,85.8115,85.7801,85.7958,483790.0
2021-06-09 10:45:00,109.29,109.3,109.28,109.3,100474.0,85.7958,85.8037,85.788,85.8037,100474.0
2021-06-09 10:50:00,109.3,109.3,109.28,109.28,53856.0,85.8037,85.8037,85.788,85.788,53856.0
2021-06-09 10:55:00,109.28,109.29,109.27,109.28,35276.0,85.788,85.7958,85.7801,85.788,35276.0
2021-06-09 11:00:00,109.27,109.29,109.27,109.28,380185.0,85.7801,85.7958,85.7801,85.788,380185.0
2021-06-09 11:05:00,109.29,109.29,109.27,109.27,86298.0,85.7958,85.7958,85.7801,85.7801,86298.0
2021-06-09 11:10:00,109.28,109.28,109.27,109.27,41959.0,85.788,85.788,85.7801,85.7801,41959.0
2021-06-09 11:15:00,109.27,109.28,109.26,109.27,72784.0,85.7801,85.788,85.7723,85.7801,72784.0
2021-06-09 11:20:00,109.28,109.29,109.26,109.27,52499.0,85.788,85.7958,85.7723,85.7801,52499.0
2021-06-09 11:25:00,109.27,109.28,109.26,109.27,30055.0,85.7801,85.788,85.7723,85.7801,30055.0
2021-06-09 11:30:00,109.27,109.28,109.26,109.27,36947.0,85.7801,85.788,85.7723,85.7801,36947.0
2021-06-09 11:35:00,109.27,109.27,109.26,109.26,79109.0,85.7801,85.7801,85.7723,85.7723,79109.0
2021-06-09 11:40:00,109.27,109.27,109.25,109.26,3633.0,85.7801,85.7801,85.7644,85.7723,3633.0
2021-06-09 11:45:00,109.26,109.26,109.25,109.26,26665.0,85.7723,85.7723,85.7644,85.7723,26665.0
2021-06-09 11:50:00,109.26,109.26,109.24,109.24,68601.0,85.7723,85.7723,85.7566,85.7566,68601.0
2021-06-09 11:55:00,109.25,109.26,109.24,109.26,63777.0,85.7644,85.7723,85.7566,85.7723,63777.0
2021-06-09 12:00:00,109.25,109.27,109.25,109.26,16344.0,85.7644,85.7801,85.7644,85.7723,16344.0
2021-06-09 12:05:00,109.27,109.27,109.25,109.26,33331.0,85.7801,85.7801,85.7644,85.7723,33331.0
2021-06-09 12:10:00,109.25,109.26,109.25,109.26,359496.0,85.7644,85.7723,85.7644,85.7723,359496.0
2021-06-09 12:15:00,109.26,109.26,109.24,109.25,76824.0,85.7723,85.7723,85.7566,85.7644,76824.0
2021-06-09 12:20:00,109.25,109.26,109.24,109.25,44546.0,85.7644,85.7723,85.7566,85.7644,44546.0
2021-06-09 12:25:00,109.25,109.25,109.24,109.25,10608.0,85.7644,85.7644,85.7566,85.7644,10608.0
2021-06-09 12:30:00,109.25,109.28,109.24,109.26,83855.0,85.7644,85.788,85.7566,85.7723,83855.0
2021-06-09 12:35:00,109.27,109.27,109.26,109.27,1415.0,85.7801,85.7801,85.7723,85.7801,1415.0
2021-06-09 12:40:00,109.26,109.27,109.26,109.26,10691.0,85.7723,85.7801,85.7723,85.7723,10691.0
2021-06-09 12:45:00,109.27,109.28,109.26,109.27,37272.0,85.7801,85.788,85.7723,85.7801,37272.0
2021-06-09 12:50:00,109.27,109.28,109.27,109.27,34735.0,85.7801,85.788,85.7801,85.7801,34735.0
2021-06-09 12:55:00,109.27,109.28,109.26,109.26,96943.0,85.7801,85.788,85.7723,85.7723,96943.0
2021-06-09 13:00:00,109.27,109.27,109.25,109.26,231207.0,85.7801,85.7801,85.7644,85.7723,231207.0
2021-06-09 13:05:00,109.26,109.27,109.25,109.26,111969.0,85.7723,85.7801,85.7644,85.7723,111969.0
2021-06-09 13:10:00,109.26,109.26,109.25,109.26,363963.0,85.7723,85.7723,85.7644,85.7723,363963.0
2021-06-09 13:15:00,109.25,109.27,109.25,109.26,32667.0,85.7644,85.7801,85.7644,85.7723,32667.0
2021-06-09 13:20:00,109.26,109.28,109.26,109.27,24265.0,85.7723,85.788,85.7723,85.7801,24265.0
2021-06-09 13:25:00,109.27,109.28,109.27,109.27,4406.0,85.7801,85.788,85.7801,85.7801,4406.0
2021-06-09 13:30:00,109.27,109.28,109.26,109.28,63451.0,85.7801,85.788,85.7723,85.788,63451.0
2021-06-09 13:35:00,109.28,109.28,109.25,109.26,204858.0,85.788,85.788,85.7644,85.7723,204858.0
2021-06-09 13:40:00,109.26,109.26,109.24,109.26,159856.0,85.7723,85.7723,85.7566,85.7723,159856.0
2021-06-09 13:45:00,109.26,109.27,109.25,109.26,69325.0,85.7723,85.7801,85.7644,85.7723,69325.0
2021-06-09 13:50:00,109.26,109.27,109.26,109.26,492934.0,85.7723,85.7801,85.7723,85.7723,492934.0
2021-06-09 13:55:00,109.26,109.27,109.25,109.26,162416.0,85.7723,85.7801,85.7644,85.7723,162416.0
2021-06-09 14:00:00,109.26,109.26,109.24,109.25,168885.0,85.7723,85.7723,85.7566,85.7644,168885.0
2021-06-09 14:05:00,109.25,109.26,109.25,109.25,134296.0,85.7644,85.7723,85.7644,85.7644,134296.0
2021-06-09 14:10:00,109.25,109.26,109.25,109.25,51371.0,85.7644,85.7723,85.7644,85.7644,51371.0
2021-06-09 14:15:00,109.25,109.26,109.25,109.25,385058.0,85.7644,85.7723,85.7644,85.7644,385058.0
2021-06-09 14:20:00,109.25,109.26,109.25,109.25,52982.0,85.7644,85.7723,85.7644,85.7644,52982.0
2021-06-09 14:25:00,109.25,109.26,109.25,109.26,36736.0,85.7644,85.7723,85.7644,85.7723,36736.0
2021-06-09 14:30:00,109.26,109.27,109.26,109.27,25499.0,85.7723,85.7801,85.7723,85.7801,25499.0
2021-06-09 14:35:00,109.27,109.27,109.26,109.27,87039.0,85.7801,85.7801,85.7723,85.7801,87039.0
2021-06-09 14:40:00,109.27,109.3,109.26,109.28,94326.0,85.7801,85.8037,85.7723,85.788,94326.0
2021-06-09 14:45:00,109.27,109.28,109.26,109.27,95428.0,85.7801,85.788,85.7723,85.7801,95428.0
2021-06-09 14:50:00,109.27,109.27,109.26,109.27,23165.0,85.7801,85.7801,85.7723,85.7801,23165.0
2021-06-09 14:55:00,109.27,109.29,109.26,109.29,124213.0,85.7801,85.7958,85.7723,85.7958,124213.0
2021-06-09 15:00:00,109.28,109.28,109.27,109.27,100356.0,85.788,85.788,85.7801,85.7801,100356.0
2021-06-09 15:05:00,109.27,109.28,109.27,109.28,42010.0,85.7801,85.788,85.7801,85.788,42010.0
2021-06-09 15:10:00,109.27,109.28,109.27,109.27,39238.0,85.7801,85.788,85.7801,85.7801,39238.0
2021-06-09 15:15:00,109.27,109.28,109.26,109.26,49976.0,85.7801,85.788,85.7723,85.7723,49976.0
2021-06-09 15:20:00,109.27,109.27,109.26,109.26,72174.0,85.7801,85.7801,85.7723,85.7723,72174.0
2021-06-09 15:25:00,109.26,109.27,109.25,109.26,341755.0,85.7723,85.7801,85.7644,85.7723,341755.0
2021-06-09 15:30:00,109.26,109.27,109.25,109.27,242959.0,85.7723,85.7801,85.7644,85.7801,242959.0
2021-06-09 15:35:00,109.26,109.27,109.24,109.27,222371.0,85.7723,85.7801,85.7566,85.7801,222371.0
2021-06-09 15:40:00,109.27,109.27,109.26,109.27,55178.0,85.7801,85.7801,85.7723,85.7801,55178.0
2021-06-09 15:45:00,109.27,109.27,109.26,109.27,87174.0,85.7801,85.7801,85.7723,85.7801,87174.0
2021-06-09 15:50:00,109.27,109.27,109.26,109.26,121003.0,85.7801,85.7801,85.7723,85.7723,121003.0
2021-06-09 15:55:00,109.26,109.27,109.25,109.25,482697.0,85.7723,85.7801,85.7644,85.7644,482697.0
2021-06-10 09:30:00,109.31,109.42,109.31,109.41,53161.0,85.8115,85.8979,85.8115,85.89,53161.0
2021-06-10 09:35:00,109.42,109.47,109.41,109.45,92490.0,85.8979,85.9371,85.89,85.9214,92490.0
2021-06-10 09:40:00,109.45,109.47,109.4,109.4,50122.0,85.9214,85.9371,85.8822,85.8822,50122.0
2021-06-10 09:45:00,109.41,109.44,109.41,109.44,56105.0,85.89,85.9136,85.89,85.9136,56105.0
2021-06-10 09:50:00,109.44,109.45,109.43,109.45,68239.0,85.9136,85.9214,85.9057,85.9214,68239.0
2021-06-10 09:55:00,109.45,109.45,109.43,109.44,26682.0,85.9214,85.9214,85.9057,85.9136,26682.0
2021-06-10 10:00:00,109.43,109.46,109.43,109.45,27254.0,85.9057,85.9293,85.9057,85.9214,27254.0
2021-06-10 10:05:00,109.44,109.44,109.41,109.41,39023.0,85.9136,85.9136,85.89,85.89,39023.0
2021-06-10 10:10:00,109.42,109.42,109.39,109.4,57589.0,85.8979,85.8979,85.8743,85.8822,57589.0
2021-06-10 10:15:00,109.41,109.42,109.4,109.42,39879.0,85.89,85.8979,85.8822,85.8979,39879.0
2021-06-10 10:20:00,109.42,109.43,109.39,109.42,43332.0,85.8979,85.9057,85.8743,85.8979,43332.0
2021-06-10 10:25:00,109.41,109.42,109.39,109.4,24489.0,85.89,85.8979,85.8743,85.8822,24489.0
2021-06-10 10:30:00,109.4,109.41,109.38,109.39,53528.0,85.8822,85.89,85.8665,85.8743,53528.0
2021-06-10 10:35:00,109.39,109.39,109.35,109.36,142042.0,85.8743,85.8743,85.8429,85.8508,142042.0
2021-06-10 10:40:00,109.36,109.36,109.31,109.32,99092.0,85.8508,85.8508,85.8115,85.8194,99092.0
2021-06-10 10:45:00,109.32,109.32,109.29,109.32,98873.0,85.8194,85.8194,85.7958,85.8194,98873.0
2021-06-10 10:50:00,109.32,109.33,109.3,109.31,109199.0,85.8194,85.8272,85.8037,85.8115,109199.0
2021-06-10 10:55:00,109.31,109.37,109.31,109.37,96500.0,85.8115,85.8586,85.8115,85.8586,96500.0
2021-06-10 11:00:00,109.37,109.39,109.36,109.37,46006.0,85.8586,85.8743,85.8508,85.8586,46006.0
2021-06-10 11:05:00,109.37,109.39,109.36,109.38,32571.0,85.8586,85.8743,85.8508,85.8665,32571.0
2021-06-10 11:10:00,109.38,109.4,109.37,109.4,31870.0,85.8665,85.8822,85.8586,85.8822,31870.0
2021-06-10 11:15:00,109.4,109.4,109.38,109.4,29174.0,85.8822,85.8822,85.8665,85.8822,29174.0
2021-06-10 11:20:00,109.4,109.41,109.39,109.41,28883.0,85.8822,85.89,85.8743,85.89,28883.0
2021-06-10 11:25:00,109.41,109.41,109.39,109.41,62742.0,85.89,85.89,85.8743,85.89,62742.0
2021-06-10 11:30:00,109.41,109.46,109.41,109.46,145362.0,85.89,85.9293,85.89,85.9293,145362.0
2021-06-10 11:35:00,109.46,109.48,109.46,109.47,63752.0,85.9293,85.945,85.9293,85.9371,63752.0
2021-06-10 11:40:00,109.47,109.47,109.45,109.47,125082.0,85.9371,85.9371,85.9214,85.9371,125082.0
2021-06-10 11:45:00,109.47,109.49,109.46,109.48,20985.0,85.9371,85.9529,85.9293,85.945,20985.0
2021-06-10 11:50:00,109.48,109.49,109.47,109.47,35329.0,85.945,85.9529,85.9371,85.9371,35329.0
2021-06-10 11:55:00,109.47,109.48,109.47,109.48,26467.0,85.9371,85.945,85.9371,85.945,26467.0
2021-06-10 12:00:00,109.48,109.49,109.47,109.48,39296.0,85.945,85.9529,85.9371,85.945,39296.0
2021-06-10 12:05:00,109.48,109.49,109.45,109.46,94908.0,85.945,85.9529,85.9214,85.9293,94908.0
2021-06-10 12:10:00,109.46,109.46,109.43,109.44,52681.0,85.9293,85.9293,85.9057,85.9136,52681.0
2021-06-10 12:15:00,109.44,109.47,109.44,109.45,27038.0,85.9136,85.9371,85.9136,85.9214,27038.0
2021-06-10 12:20:00,109.46,109.47,109.45,109.45,26895.0,85.9293,85.9371,85.9214,85.9214,26895.0
2021-06-10 12:25:00,109.45,109.46,109.44,109.45,22661.0,85.9214,85.9293,85.9136,85.9214,22661.0
2021-06-10 12:30:00,109.45,109.48,109.45,109.47,146331.0,85.9214,85.945,85.9214,85.9371,146331.0
2021-06-10 12:35:00,109.46,109.48,109.46,109.48,31525.0,85.9293,85.945,85.9293,85.945,31525.0
2021-06-10 12:40:00,109.48,109.48,109.46,109.47,31168.0,85.945,85.945,85.9293,85.9371,31168.0
2021-06-10 12:45:00,109.47,109.48,109.46,109.48,27916.0,85.9371,85.945,85.9293,85.945,27916.0
2021-06-10 12:50:00,109.48,109.49,109.47,109.49,49185.0,85.945,85.9529,85.9371,85.9529,49185.0
2021-06-10 12:55:00,109.48,109.5,109.48,109.5,15468.0,85.945,85.9607,85.945,85.9607,15468.0
2021-06-10 13:00:00,109.5,109.53,109.49,109.51,45477.0,85.9607,85.9843,85.9529,85.9686,45477.0
2021-06-10 13:05:00,109.51,109.52,109.5,109.5,68020.0,85.9686,85.9764,85.9607,85.9607,68020.0
2021-06-10 13:10:00,109.5,109.51,109.5,109.5,104011.0,85.9607,85.9686,85.9607,85.9607,104011.0
2021-06-10 13:15:00,109.51,109.51,109.5,109.51,31191.0,85.9686,85.9686,85.9607,85.9686,31191.0
2021-06-10 13:20:00,109.51,109.52,109.5,109.5,80605.0,85.9686,85.9764,85.9607,85.9607,80605.0
2021-06-10 13:25:00,109.5,109.51,109.49,109.49,100541.0,85.9607,85.9686,85.9529,85.9529,100541.0
2021-06-10 13:30:00,109.49,109.49,109.46,109.46,97435.0,85.9529,85.9529,85.9293,85.9293,97435.0
2021-06-10 13:35:00,109.47,109.47,109.45,109.45,73128.0,85.9371,85.9371,85.9214,85.9214,73128.0
2021-06-10 13:40:00,109.45,109.46,109.44,109.45,22872.0,85.9214,85.9293,85.9136,85.9214,22872.0
2021-06-10 13:45:00,109.45,109.45,109.43,109.43,43434.0,85.9214,85.9214,85.9057,85.9057,43434.0
2021-06-10 13:50:00,109.43,109.44,109.41,109.43,151654.0,85.9057,85.9136,85.89,85.9057,151654.0
2021-06-10 13:55:00,109.44,109.45,109.43,109.45,10086.0,85.9136,85.9214,85.9057,85.9214,10086.0
2021-06-10 14:00:00,109.45,109.45,109.43,109.43,23675.0,85.9214,85.9214,85.9057,85.9057,23675.0
2021-06-10 14:05:00,109.43,109.44,109.43,109.43,10954.0,85.9057,85.9136,85.9057,85.9057,10954.0
2021-06-10 14:10:00,109.43,109.44,109.42,109.42,34243.0,85.9057,85.9136,85.8979,85.8979,34243.0
2021-06-10 14:15:00,109.43,109.43,109.42,109.43,16522.0,85.9057,85.9057,85.8979,85.9057,16522.0
2021-06-10 14:20:00,109.42,109.43,109.41,109.43,70415.0,85.8979,85.9057,85.89,85.9057,70415.0
2021-06-10 14:25:00,109.42,109.43,109.42,109.42,8188.0,85.8979,85.9057,85.8979,85.8979,8188.0
2021-06-10 14:30:00,109.42,109.43,109.41,109.42,20524.0,85.8979,85.9057,85.89,85.8979,20524.0
2021-06-10 14:35:00,109.41,109.42,109.41,109.41,9527.0,85.89,85.8979,85.89,85.89,9527.0
2021-06-10 14:40:00,109.41,109.43,109.41,109.43,92684.0,85.89,85.9057,85.89,85.9057,92684.0
2021-06-10 14:45:00,109.43,109.43,109.4,109.43,137252.0,85.9057,85.9057,85.8822,85.9057,137252.0
2021-06-10 14:50:00,109.43,109.44,109.42,109.43,108487.0,85.9057,85.9136,85.8979,85.9057,108487.0
2021-06-10 14:55:00,109.43,109.45,109.43,109.44,100495.0,85.9057,85.9214,85.9057,85.9136,100495.0
2021-06-10 15:00:00,109.45,109.45,109.43,109.43,92230.0,85.9214,85.9214,85.9057,85.9057,92230.0
2021-06-10 15:05:00,109.43,109.44,109.42,109.44,45328.0,85.9057,85.9136,85.8979,85.9136,45328.0
2021-06-10 15:10:00,109.44,109.44,109.41,109.42,93006.0,85.9136,85.9136,85.89,85.8979,93006.0
2021-06-10 15:15:00,109.42,109.43,109.41,109.41,102427.0,85.8979,85.9057,85.89,85.89,102427.0
2021-06-10 15:20:00,109.41,109.43,109.41,109.42,128660.0,85.89,85.9057,85.89,85.8979,128660.0
2021-06-10 15:25:00,109.42,109.42,109.4,109.41,141425.0,85.8979,85.8979,85.8822,85.89,141425.0
2021-06-10 15:30:00,109.41,109.43,109.4,109.41,36174.0,85.89,85.9057,85.8822,85.89,36174.0
2021-06-10 15:35:00,109.4,109.44,109.4,109.43,172636.0,85.8822,85.9136,85.8822,85.9057,172636.0
2021-06-10 15:40:00,109.44,109.44,109.42,109.43,21626.0,85.9136,85.9136,85.8979,85.9057,21626.0
2021-06-10 15:45:00,109.43,109.46,109.42,109.45,153053.0,85.9057,85.9293,85.8979,85.9214,153053.0
2021-06-10 15:50:00,109.45,109.46,109.44,109.44,40795.0,85.9214,85.9293,85.9136,85.9136,40795.0
2021-06-10 15:55:00,109.44,109.45,109.43,109.45,127160.0,85.9136,85.9214,85.9057,85.9214,127160.0
2021-06-11 09:30:00,109.55,109.55,109.48,109.51,45895.0,86.0,86.0,85.945,85.9686,45895.0
2021-06-11 09:35:00,109.52,109.56,109.52,109.55,49622.0,85.9764,86.0078,85.9764,86.0,49622.0
2021-06-11 09:40:00,109.55,109.57,109.55,109.55,41499.0,86.0,86.0157,86.0,86.0,41499.0
2021-06-11 09:45:00,109.55,109.56,109.53,109.54,15443.0,86.0,86.0078,85.9843,85.9921,15443.0
2021-06-11 09:50:00,109.54,109.57,109.54,109.56,15967.0,85.9921,86.0157,85.9921,86.0078,15967.0
2021-06-11 09:55:00,109.56,109.56,109.53,109.54,21638.0,86.0078,86.0078,85.9843,85.9921,21638.0
2021-06-11 10:00:00,109.54,109.57,109.53,109.56,70637.0,85.9921,86.0157,85.9843,86.0078,70637.0
2021-06-11 10:05:00,109.56,109.56,109.54,109.55,16001.0,86.0078,86.0078,85.9921,86.0,16001.0
2021-06-11 10:10:00,109.55,109.56,109.52,109.55,53333.0,86.0,86.0078,85.9764,86.0,53333.0
2021-06-11 10:15:00,109.55,109.55,109.52,109.53,39051.0,86.0,86.0,85.9764,85.9843,39051.0
2021-06-11 10:20:00,109.52,109.53,109.49,109.5,55106.0,85.9764,85.9843,85.9529,85.9607,55106.0
2021-06-11 10:25:00,109.49,109.51,109.48,109.48,32797.0,85.9529,85.9686,85.945,85.945,32797.0
2021-06-11 10:30:00,109.48,109.49,109.47,109.48,27082.0,85.945,85.9529,85.9371,85.945,27082.0
2021-06-11 10:35:00,109.48,109.49,109.45,109.46,19932.0,85.945,85.9529,85.9214,85.9293,19932.0
2021-06-11 10:40:00,109.46,109.48,109.46,109.47,12578.0,85.9293,85.945,85.9293,85.9371,12578.0
2021-06-11 10:45:00,109.46,109.47,109.45,109.46,11711.0,85.9293,85.9371,85.9214,85.9293,11711.0
2021-06-11 10:50:00,109.46,109.48,109.46,109.48,22916.0,85.9293,85.945,85.9293,85.945,22916.0
2021-06-11 10:55:00,109.48,109.48,109.45,109.46,11565.0,85.945,85.945,85.9214,85.9293,11565.0
2021-06-11 11:00:00,109.45,109.46,109.4,109.41,42092.0,85.9214,85.9293,85.8822,85.89,42092.0
2021-06-11 11:05:00,109.41,109.46,109.41,109.44,24202.0,85.89,85.9293,85.89,85.9136,24202.0
2021-06-11 11:10:00,109.44,109.44,109.43,109.44,6107.0,85.9136,85.9136,85.9057,85.9136,6107.0
2021-06-11 11:15:00,109.44,109.44,109.43,109.44,7154.0,85.9136,85.9136,85.9057,85.9136,7154.0
2021-06-11 11:20:00,109.44,109.48,109.43,109.48,52653.0,85.9136,85.945,85.9057,85.945,52653.0
2021-06-11 11:25:00,109.48,109.48,109.46,109.47,26284.0,85.945,85.945,85.9293,85.9371,26284.0
2021-06-11 11:30:00,109.47,109.47,109.46,109.47,5924.0,85.9371,85.9371,85.9293,85.9371,5924.0
2021-06-11 11:35:00,109.47,109.47,109.46,109.47,8149.0,85.9371,85.9371,85.9293,85.9371,8149.0
2021-06-11 11:40:00,109.47,109.47,109.45,109.46,27818.0,85.9371,85.9371,85.9214,85.9293,27818.0
2021-06-11 11:45:00,109.47,109.49,109.46,109.48,36042.0,85.9371,85.9529,85.9293,85.945,36042.0
2021-06-11 11:50:00,109.48,109.49,109.47,109.48,23797.0,85.945,85.9529,85.9371,85.945,23797.0
2021-06-11 11:55:00,109.48,109.48,109.47,109.47,6374.0,85.945,85.945,85.9371,85.9371,6374.0
2021-06-11 12:00:00,109.48,109.48,109.47,109.48,59817.0,85.945,85.945,85.9371,85.945,59817.0
2021-06-11 12:05:00,109.48,109.48,109.47,109.47,14204.0,85.945,85.945,85.9371,85.9371,14204.0
2021-06-11 12:10:00,109.47,109.48,109.46,109.46,51851.0,85.9371,85.945,85.9293,85.9293,51851.0
2021-06-11 12:15:00,109.46,109.47,109.45,109.45,14363.0,85.9293,85.9371,85.9214,85.9214,14363.0
2021-06-11 12:20:00,109.45,109.47,109.45,109.46,26246.0,85.9214,85.9371,85.9214,85.9293,26246.0
2021-06-11 12:25:00,109.47,109.47,109.46,109.46,5306.0,85.9371,85.9371,85.9293,85.9293,5306.0
2021-06-11 12:30:00,109.46,109.47,109.46,109.47,1453.0,85.9293,85.9371,85.9293,85.9371,1453.0
2021-06-11 12:35:00,109.46,109.47,109.46,109.47,3903.0,85.9293,85.9371,85.9293,85.9371,3903.0
2021-06-11 12:40:00,109.46,109.46,109.45,109.45,5666.0,85.9293,85.9293,85.9214,85.9214,5666.0
2021-06-11 12:45:00,109.45,109.47,109.45,109.46,21577.0,85.9214,85.9371,85.9214,85.9293,21577.0
2021-06-11 12:50:00,109.47,109.47,109.46,109.47,8124.0,85.9371,85.9371,85.9293,85.9371,8124.0
2021-06-11 12:55:00,109.47,109.48,109.46,109.48,14410.0,85.9371,85.945,85.9293,85.945,14410.0
2021-06-11 13:00:00,109.47,109.48,109.45,109.45,55870.0,85.9371,85.945,85.9214,85.9214,55870.0
2021-06-11 13:05:00,109.45,109.46,109.44,109.44,75181.0,85.9214,85.9293,85.9136,85.9136,75181.0
2021-06-11 13:10:00,109.44,109.46,109.44,109.45,7096.0,85.9136,85.9293,85.9136,85.9214,7096.0
2021-06-11 13:15:00,109.45,109.46,109.44,109.46,48506.0,85.9214,85.9293,85.9136,85.9293,48506.0
2021-06-11 13:20:00,109.46,109.47,109.46,109.46,3099.0,85.9293,85.9371,85.9293,85.9293,3099.0
2021-06-11 13:25:00,109.46,109.46,109.45,109.45,6973.0,85.9293,85.9293,85.9214,85.9214,6973.0
2021-06-11 13:30:00,109.45,109.47,109.45,109.46,48353.0,85.9214,85.9371,85.9214,85.9293,48353.0
2021-06-11 13:35:00,109.46,109.46,109.45,109.46,28012.0,85.9293,85.9293,85.9214,85.9293,28012.0
2021-06-11 13:40:00,109.46,109.48,109.46,109.48,28528.0,85.9293,85.945,85.9293,85.945,28528.0
2021-06-11 13:45:00,109.47,109.49,109.47,109.48,97692.0,85.9371,85.9529,85.9371,85.945,97692.0
2021-06-11 13:50:00,109.48,109.49,109.47,109.48,23586.0,85.945,85.9529,85.9371,85.945,23586.0
2021-06-11 13:55:00,109.48,109.5,109.47,109.5,31937.0,85.945,85.9607,85.9371,85.9607,31937.0
2021-06-11 14:00:00,109.5,109.52,109.49,109.52,17013.0,85.9607,85.9764,85.9529,85.9764,17013.0
2021-06-11 14:05:00,109.52,109.53,109.51,109.52,30163.0,85.9764,85.9843,85.9686,85.9764,30163.0
2021-06-11 14:10:00,109.52,109.54,109.52,109.53,43390.0,85.9764,85.9921,85.9764,85.9843,43390.0
2021-06-11 14:15:00,109.53,109.54,109.52,109.52,36055.0,85.9843,85.9921,85.9764,85.9764,36055.0
2021-06-11 14:20:00,109.52,109.53,109.52,109.52,15327.0,85.9764,85.9843,85.9764,85.9764,15327.0
2021-06-11 14:25:00,109.53,109.54,109.52,109.53,50037.0,85.9843,85.9921,85.9764,85.9843,50037.0
2021-06-11 14:30:00,109.53,109.55,109.53,109.54,70871.0,85.9843,86.0,85.9843,85.9921,70871.0
2021-06-11 14:35:00,109.54,109.54,109.53,109.54,85839.0,85.9921,85.9921,85.9843,85.9921,85839.0
2021-06-11 14:40:00,109.54,109.54,109.53,109.53,11279.0,85.9921,85.9921,85.9843,85.9843,11279.0
2021-06-11 14:45:00,109.54,109.54,109.52,109.52,33675.0,85.9921,85.9921,85.9764,85.9764,33675.0
2021-06-11 14:50:00,109.52,109.53,109.52,109.52,12306.0,85.9764,85.9843,85.9764,85.9764,12306.0
2021-06-11 14:55:00,109.52,109.53,109.51,109.51,40264.0,85.9764,85.9843,85.9686,85.9686,40264.0
2021-06-11 15:00:00,109.51,109.52,109.51,109.52,135561.0,85.9686,85.9764,85.9686,85.9764,135561.0
2021-06-11 15:05:00,109.52,109.52,109.51,109.51,8074.0,85.9764,85.9764,85.9686,85.9686,8074.0
2021-06-11 15:10:00,109.51,109.52,109.5,109.51,98001.0,85.9686,85.9764,85.9607,85.9686,98001.0
2021-06-11 15:15:00,109.51,109.52,109.5,109.51,81621.0,85.9686,85.9764,85.9607,85.9686,81621.0
2021-06-11 15:20:00,109.51,109.51,109.49,109.5,57149.0,85.9686,85.9686,85.9529,85.9607,57149.0
2021-06-11 15:25:00,109.5,109.5,109.49,109.5,2763.0,85.9607,85.9607,85.9529,85.9607,2763.0
2021-06-11 15:30:00,109.5,109.52,109.49,109.51,197571.0,85.9607,85.9764,85.9529,85.9686,197571.0
2021-06-11 15:35:00,109.5,109.5,109.48,109.48,341554.0,85.9607,85.9607,85.945,85.945,341554.0
2021-06-11 15:40:00,109.49,109.49,109.47,109.48,35151.0,85.9529,85.9529,85.9371,85.945,35151.0
2021-06-11 15:45:00,109.48,109.48,109.43,109.45,517428.0,85.945,85.945,85.9057,85.9214,517428.0
2021-06-11 15:50:00,109.45,109.52,109.45,109.5,71066.0,85.9214,85.9764,85.9214,85.9607,71066.0
2021-06-11 15:55:00,109.5,109.5,109.47,109.49,272437.0,85.9607,85.9607,85.9371,85.9529,272437.0
2021-06-14 09:30:00,109.45,109.46,109.35,109.4,208225.0,85.9214,85.9293,85.8429,85.8822,208225.0
2021-06-14 09:35:00,109.4,109.42,109.39,109.42,144910.0,85.8822,85.8979,85.8743,85.8979,144910.0
2021-06-14 09:40:00,109.43,109.43,109.42,109.43,42644.0,85.9057,85.9057,85.8979,85.9057,42644.0
2021-06-14 09:45:00,109.43,109.45,109.42,109.43,107442.0,85.9057,85.9214,85.8979,85.9057,107442.0
2021-06-14 09:50:00,109.44,109.44,109.42,109.43,135967.0,85.9136,85.9136,85.8979,85.9057,135967.0
2021-06-14 09:55:00,109.43,109.43,109.42,109.43,4000.0,85.9057,85.9057,85.8979,85.9057,4000.0
2021-06-14 10:00:00,109.43,109.43,109.41,109.42,240608.0,85.9057,85.9057,85.89,85.8979,240608.0
2021-06-14 10:05:00,109.43,109.43,109.42,109.43,48010.0,85.9057,85.9057,85.8979,85.9057,48010.0
2021-06-14 10:10:00,109.43,109.44,109.41,109.43,133161.0,85.9057,85.9136,85.89,85.9057,133161.0
2021-06-14 10:15:00,109.43,109.46,109.43,109.44,615363.0,85.9057,85.9293,85.9057,85.9136,615363.0
2021-06-14 10:20:00,109.44,109.44,109.43,109.44,96995.0,85.9136,85.9136,85.9057,85.9136,96995.0
2021-06-14 10:25:00,109.43,109.44,109.41,109.42,146092.0,85.9057,85.9136,85.89,85.8979,146092.0
2021-06-14 10:30:00,109.42,109.42,109.41,109.42,12791.0,85.8979,85.8979,85.89,85.8979,12791.0
2021-06-14 10:35:00,109.42,109.43,109.41,109.43,39617.0,85.8979,85.9057,85.89,85.9057,39617.0
2021-06-14 10:40:00,109.43,109.43,109.42,109.43,4471.0,85.9057,85.9057,85.8979,85.9057,4471.0
2021-06-14 10:45:00,109.42,109.43,109.4,109.42,79990.0,85.8979,85.9057,85.8822,85.8979,79990.0
2021-06-14 10:50:00,109.42,109.43,109.41,109.43,38166.0,85.8979,85.9057,85.89,85.9057,38166.0
2021-06-14 10:55:00,109.43,109.43,109.41,109.42,55605.0,85.9057,85.9057,85.89,85.8979,55605.0
2021-06-14 11:00:00,109.41,109.43,109.41,109.43,27417.0,85.89,85.9057,85.89,85.9057,27417.0
2021-06-14 11:05:00,109.42,109.43,109.41,109.41,32275.0,85.8979,85.9057,85.89,85.89,32275.0
2021-06-14 11:10:00,109.41,109.42,109.39,109.4,24237.0,85.89,85.8979,85.8743,85.8822,24237.0
2021-06-14 11:15:00,109.4,109.41,109.39,109.39,63624.0,85.8822,85.89,85.8743,85.8743,63624.0
2021-06-14 11:20:00,109.39,109.41,109.39,109.4,73783.0,85.8743,85.89,85.8743,85.8822,73783.0
2021-06-14 11:25:00,109.41,109.41,109.39,109.41,31420.0,85.89,85.89,85.8743,85.89,31420.0
2021-06-14 11:30:00,109.4,109.41,109.38,109.39,27889.0,85.8822,85.89,85.8665,85.8743,27889.0
2021-06-14 11:35:00,109.39,109.4,109.38,109.39,35439.0,85.8743,85.8822,85.8665,85.8743,35439.0
2021-06-14 11:40:00,109.39,109.4,109.38,109.39,28011.0,85.8743,85.8822,85.8665,85.8743,28011.0
2021-06-14 11:45:00,109.39,109.4,109.38,109.4,40444.0,85.8743,85.8822,85.8665,85.8822,40444.0
2021-06-14 11:50:00,109.39,109.42,109.39,109.42,67737.0,85.8743,85.8979,85.8743,85.8979,67737.0
2021-06-14 11:55:00,109.41,109.41,109.4,109.41,23462.0,85.89,85.89,85.8822,85.89,23462.0
2021-06-14 12:00:00,109.4,109.41,109.39,109.41,78185.0,85.8822,85.89,85.8743,85.89,78185.0
2021-06-14 12:05:00,109.41,109.42,109.4,109.42,12908.0,85.89,85.8979,85.8822,85.8979,12908.0
2021-06-14 12:10:00,109.41,109.42,109.4,109.4,9611.0,85.89,85.8979,85.8822,85.8822,9611.0
2021-06-14 12:15:00,109.4,109.41,109.4,109.4,5299.0,85.8822,85.89,85.8822,85.8822,5299.0
2021-06-14 12:20:00,109.41,109.41,109.4,109.4,52753.0,85.89,85.89,85.8822,85.8822,52753.0
2021-06-14 12:25:00,109.4,109.41,109.4,109.41,8359.0,85.8822,85.89,85.8822,85.89,8359.0
2021-06-14 12:30:00,109.4,109.42,109.4,109.4,155026.0,85.8822,85.8979,85.8822,85.8822,155026.0
2021-06-14 12:35:00,109.41,109.41,109.4,109.4,36298.0,85.89,85.89,85.8822,85.8822,36298.0
2021-06-14 12:40:00,109.4,109.41,109.4,109.4,22620.0,85.8822,85.89,85.8822,85.8822,22620.0
2021-06-14 12:45:00,109.4,109.41,109.39,109.4,127112.0,85.8822,85.89,85.8743,85.8822,127112.0
2021-06-14 12:50:00,109.4,109.4,109.39,109.4,54500.0,85.8822,85.8822,85.8743,85.8822,54500.0
2021-06-14 12:55:00,109.4,109.41,109.39,109.39,22963.0,85.8822,85.89,85.8743,85.8743,22963.0
2021-06-14 13:00:00,109.4,109.4,109.39,109.4,29480.0,85.8822,85.8822,85.8743,85.8822,29480.0
2021-06-14 13:05:00,109.4,109.4,109.39,109.4,7780.0,85.8822,85.8822,85.8743,85.8822,7780.0
2021-06-14 13:10:00,109.39,109.4,109.39,109.39,25233.0,85.8743,85.8822,85.8743,85.8743,25233.0
2021-06-14 13:15:00,109.4,109.4,109.39,109.39,11326.0,85.8822,85.8822,85.8743,85.8743,11326.0
2021-06-14 13:20:00,109.4,109.4,109.39,109.39,88849.0,85.8822,85.8822,85.8743,85.8743,88849.0
2021-06-14 13:25:00,109.4,109.4,109.38,109.39,31410.0,85.8822,85.8822,85.8665,85.8743,31410.0
2021-06-14 13:30:00,109.39,109.4,109.38,109.39,18650.0,85.8743,85.8822,85.8665,85.8743,18650.0
2021-06-14 13:35:00,109.39,109.4,109.39,109.39,46636.0,85.8743,85.8822,85.8743,85.8743,46636.0
2021-06-14 13:40:00,109.4,109.4,109.38,109.38,45066.0,85.8822,85.8822,85.8665,85.8665,45066.0
2021-06-14 13:45:00,109.38,109.39,109.38,109.39,21809.0,85.8665,85.8743,85.8665,85.8743,21809.0
2021-06-14 13:50:00,109.38,109.39,109.38,109.39,42184.0,85.8665,85.8743,85.8665,85.8743,42184.0
2021-06-14 13:55:00,109.39,109.39,109.38,109.39,43256.0,85.8743,85.8743,85.8665,85.8743,43256.0
2021-06-14 14:00:00,109.39,109.39,109.38,109.39,17868.0,85.8743,85.8743,85.8665,85.8743,17868.0
2021-06-14 14:05:00,109.39,109.4,109.38,109.39,73928.0,85.8743,85.8822,85.8665,85.8743,73928.0
2021-06-14 14:10:00,109.38,109.39,109.38,109.39,193822.0,85.8665,85.8743,85.8665,85.8743,193822.0
2021-06-14 14:15:00,109.39,109.39,109.38,109.39,38244.0,85.8743,85.8743,85.8665,85.8743,38244.0
2021-06-14 14:20:00,109.39,109.41,109.38,109.41,81277.0,85.8743,85.89,85.8665,85.89,81277.0
2021-06-14 14:25:00,109.41,109.41,109.39,109.41,110147.0,85.89,85.89,85.8743,85.89,110147.0
2021-06-14 14:30:00,109.41,109.43,109.4,109.42,83372.0,85.89,85.9057,85.8822,85.8979,83372.0
2021-06-14 14:35:00,109.43,109.43,109.41,109.42,33443.0,85.9057,85.9057,85.89,85.8979,33443.0
2021-06-14 14:40:00,109.42,109.43,109.41,109.42,86622.0,85.8979,85.9057,85.89,85.8979,86622.0
2021-06-14 14:45:00,109.42,109.42,109.41,109.42,72537.0,85.8979,85.8979,85.89,85.8979,72537.0
2021-06-14 14:50:00,109.41,109.42,109.41,109.41,21351.0,85.89,85.8979,85.89,85.89,21351.0
2021-06-14 14:55:00,109.42,109.42,109.41,109.41,15517.0,85.8979,85.8979,85.89,85.89,15517.0
2021-06-14 15:00:00,109.41,109.42,109.41,109.42,19258.0,85.89,85.8979,85.89,85.8979,19258.0
2021-06-14 15:05:00,109.42,109.43,109.4,109.41,173080.0,85.8979,85.9057,85.8822,85.89,173080.0
2021-06-14 15:10:00,109.41,109.41,109.4,109.4,50557.0,85.89,85.89,85.8822,85.8822,50557.0
2021-06-14 15:15:00,109.41,109.41,109.4,109.4,23249.0,85.89,85.89,85.8822,85.8822,23249.0
2021-06-14 15:20:00,109.4,109.41,109.4,109.41,7266.0,85.8822,85.89,85.8822,85.89,7266.0
2021-06-14 15:25:00,109.41,109.42,109.4,109.42,18529.0,85.89,85.8979,85.8822,85.8979,18529.0
2021-06-14 15:30:00,109.42,109.42,109.41,109.42,15705.0,85.8979,85.8979,85.89,85.8979,15705.0
2021-06-14 15:35:00,109.42,109.43,109.41,109.43,57796.0,85.8979,85.9057,85.89,85.9057,57796.0
2021-06-14 15:40:00,109.43,109.44,109.42,109.44,54009.0,85.9057,85.9136,85.8979,85.9136,54009.0
2021-06-14 15:45:00,109.44,109.44,109.42,109.44,175782.0,85.9136,85.9136,85.8979,85.9136,175782.0
2021-06-14 15:50:00,109.44,109.44,109.43,109.43,73742.0,85.9136,85.9136,85.9057,85.9057,73742.0
2021-06-14 15:55:00,109.44,109.44,109.41,109.41,386042.0,85.9136,85.9136,85.89,85.89,386042.0
2021-06-15 09:30:00,109.39,109.39,109.28,109.38,202985.0,85.8743,85.8743,85.788,85.8665,202985.0
2021-06-15 09:35:00,109.38,109.39,109.37,109.39,133125.0,85.8665,85.8743,85.8586,85.8743,133125.0
2021-06-15 09:40:00,109.39,109.42,109.38,109.41,124433.0,85.8743,85.8979,85.8665,85.89,124433.0
2021-06-15 09:45:00,109.41,109.45,109.41,109.44,91444.0,85.89,85.9214,85.89,85.9136,91444.0
2021-06-15 09:50:00,109.44,109.45,109.44,109.45,9382.0,85.9136,85.9214,85.9136,85.9214,9382.0
2021-06-15 09:55:00,109.44,109.44,109.42,109.44,76634.0,85.9136,85.9136,85.8979,85.9136,76634.0
2021-06-15 10:00:00,109.44,109.45,109.42,109.43,43998.0,85.9136,85.9214,85.8979,85.9057,43998.0
2021-06-15 10:05:00,109.42,109.42,109.4,109.42,42139.0,85.8979,85.8979,85.8822,85.8979,42139.0
2021-06-15 10:10:00,109.42,109.42,109.41,109.42,21145.0,85.8979,85.8979,85.89,85.8979,21145.0
2021-06-15 10:15:00,109.41,109.42,109.41,109.42,37272.0,85.89,85.8979,85.89,85.8979,37272.0
2021-06-15 10:20:00,109.42,109.43,109.41,109.43,70041.0,85.8979,85.9057,85.89,85.9057,70041.0
2021-06-15 10:25:00,109.42,109.42,109.39,109.41,97528.0,85.8979,85.8979,85.8743,85.89,97528.0
2021-06-15 10:30:00,109.4,109.4,109.39,109.4,48662.0,85.8822,85.8822,85.8743,85.8822,48662.0
2021-06-15 10:35:00,109.4,109.41,109.39,109.4,44664.0,85.8822,85.89,85.8743,85.8822,44664.0
2021-06-15 10:40:00,109.4,109.41,109.39,109.39,64151.0,85.8822,85.89,85.8743,85.8743,64151.0
2021-06-15 10:45:00,109.39,109.4,109.39,109.39,18649.0,85.8743,85.8822,85.8743,85.8743,18649.0
2021-06-15 10:50:00,109.39,109.39,109.38,109.39,45393.0,85.8743,85.8743,85.8665,85.8743,45393.0
2021-06-15 10:55:00,109.39,109.39,109.38,109.38,54339.0,85.8743,85.8743,85.8665,85.8665,54339.0
2021-06-15 11:00:00,109.39,109.39,109.37,109.37,148799.0,85.8743,85.8743,85.8586,85.8586,148799.0
2021-06-15 11:05:00,109.38,109.39,109.37,109.38,22331.0,85.8665,85.8743,85.8586,85.8665,22331.0
2021-06-15 11:10:00,109.38,109.39,109.38,109.38,51162.0,85.8665,85.8743,85.8665,85.8665,51162.0
2021-06-15 11:15:00,109.39,109.41,109.39,109.41,57870.0,85.8743,85.89,85.8743,85.89,57870.0
2021-06-15 11:20:00,109.4,109.42,109.4,109.42,71849.0,85.8822,85.8979,85.8822,85.8979,71849.0
2021-06-15 11:25:00,109.42,109.43,109.39,109.4,63231.0,85.8979,85.9057,85.8743,85.8822,63231.0
2021-06-15 11:30:00,109.39,109.41,109.39,109.39,82440.0,85.8743,85.89,85.8743,85.8743,82440.0
2021-06-15 11:35:00,109.4,109.4,109.38,109.39,110497.0,85.8822,85.8822,85.8665,85.8743,110497.0
2021-06-15 11:40:00,109.39,109.41,109.39,109.4,59363.0,85.8743,85.89,85.8743,85.8822,59363.0
2021-06-15 11:45:00,109.4,109.41,109.39,109.39,55875.0,85.8822,85.89,85.8743,85.8743,55875.0
2021-06-15 11:50:00,109.39,109.39,109.38,109.39,139478.0,85.8743,85.8743,85.8665,85.8743,139478.0
2021-06-15 11:55:00,109.39,109.4,109.37,109.38,130638.0,85.8743,85.8822,85.8586,85.8665,130638.0
2021-06-15 12:00:00,109.38,109.39,109.37,109.38,89666.0,85.8665,85.8743,85.8586,85.8665,89666.0
2021-06-15 12:05:00,109.38,109.39,109.38,109.38,3790.0,85.8665,85.8743,85.8665,85.8665,3790.0
2021-06-15 12:10:00,109.38,109.39,109.38,109.39,76046.0,85.8665,85.8743,85.8665,85.8743,76046.0
2021-06-15 12:15:00,109.39,109.4,109.38,109.39,37962.0,85.8743,85.8822,85.8665,85.8743,37962.0
2021-06-15 12:20:00,109.39,109.41,109.39,109.41,50138.0,85.8743,85.89,85.8743,85.89,50138.0
2021-06-15 12:25:00,109.41,109.42,109.4,109.41,22386.0,85.89,85.8979,85.8822,85.89,22386.0
2021-06-15 12:30:00,109.42,109.42,109.41,109.42,8934.0,85.8979,85.8979,85.89,85.8979,8934.0
2021-06-15 12:35:00,109.41,109.42,109.41,109.41,8519.0,85.89,85.8979,85.89,85.89,8519.0
2021-06-15 12:40:00,109.41,109.41,109.4,109.4,72708.0,85.89,85.89,85.8822,85.8822,72708.0
2021-06-15 12:45:00,109.41,109.41,109.4,109.4,1682.0,85.89,85.89,85.8822,85.8822,1682.0
2021-06-15 12:50:00,109.4,109.42,109.4,109.41,29053.0,85.8822,85.8979,85.8822,85.89,29053.0
2021-06-15 12:55:00,109.41,109.42,109.4,109.4,17855.0,85.89,85.8979,85.8822,85.8822,17855.0
2021-06-15 13:00:00,109.41,109.42,109.4,109.41,19972.0,85.89,85.8979,85.8822,85.89,19972.0
2021-06-15 13:05:00,109.42,109.43,109.41,109.42,21867.0,85.8979,85.9057,85.89,85.8979,21867.0
2021-06-15 13:10:00,109.43,109.43,109.42,109.43,42277.0,85.9057,85.9057,85.8979,85.9057,42277.0
2021-06-15 13:15:00,109.43,109.43,109.4,109.41,58151.0,85.9057,85.9057,85.8822,85.89,58151.0
2021-06-15 13:20:00,109.42,109.42,109.4,109.41,76231.0,85.8979,85.8979,85.8822,85.89,76231.0
2021-06-15 13:25:00,109.41,109.41,109.39,109.4,115516.0,85.89,85.89,85.8743,85.8822,115516.0
2021-06-15 13:30:00,109.4,109.41,109.39,109.4,43858.0,85.8822,85.89,85.8743,85.8822,43858.0
2021-06-15 13:35:00,109.4,109.41,109.4,109.41,18603.0,85.8822,85.89,85.8822,85.89,18603.0
2021-06-15 13:40:00,109.41,109.41,109.4,109.41,9477.0,85.89,85.89,85.8822,85.89,9477.0
2021-06-15 13:45:00,109.41,109.42,109.4,109.42,43417.0,85.89,85.8979,85.8822,85.8979,43417.0
2021-06-15 13:50:00,109.42,109.43,109.41,109.43,19425.0,85.8979,85.9057,85.89,85.9057,19425.0
2021-06-15 13:55:00,109.43,109.43,109.42,109.43,15568.0,85.9057,85.9057,85.8979,85.9057,15568.0
2021-06-15 14:00:00,109.43,109.43,109.42,109.42,15918.0,85.9057,85.9057,85.8979,85.8979,15918.0
2021-06-15 14:05:00,109.42,109.43,109.42,109.43,35194.0,85.8979,85.9057,85.8979,85.9057,35194.0
2021-06-15 14:10:00,109.43,109.43,109.42,109.43,173912.0,85.9057,85.9057,85.8979,85.9057,173912.0
2021-06-15 14:15:00,109.43,109.44,109.42,109.42,205296.0,85.9057,85.9136,85.8979,85.8979,205296.0
2021-06-15 14:20:00,109.43,109.43,109.42,109.43,17115.0,85.9057,85.9057,85.8979,85.9057,17115.0
2021-06-15 14:25:00,109.43,109.44,109.42,109.43,19514.0,85.9057,85.9136,85.8979,85.9057,19514.0
2021-06-15 14:30:00,109.43,109.44,109.42,109.42,33705.0,85.9057,85.9136,85.8979,85.8979,33705.0
2021-06-15 14:35:00,109.42,109.43,109.42,109.43,6224.0,85.8979,85.9057,85.8979,85.9057,6224.0
2021-06-15 14:40:00,109.43,109.43,109.42,109.43,17036.0,85.9057,85.9057,85.8979,85.9057,17036.0
2021-06-15 14:45:00,109.43,109.43,109.42,109.43,13453.0,85.9057,85.9057,85.8979,85.9057,13453.0
2021-06-15 14:50:00,109.43,109.43,109.42,109.43,13181.0,85.9057,85.9057,85.8979,85.9057,13181.0
2021-06-15 14:55:00,109.43,109.45,109.42,109.44,67401.0,85.9057,85.9214,85.8979,85.9136,67401.0
2021-06-15 15:00:00,109.43,109.44,109.42,109.43,180269.0,85.9057,85.9136,85.8979,85.9057,180269.0
2021-06-15 15:05:00,109.43,109.43,109.42,109.42,103495.0,85.9057,85.9057,85.8979,85.8979,103495.0
2021-06-15 15:10:00,109.43,109.43,109.42,109.43,17851.0,85.9057,85.9057,85.8979,85.9057,17851.0
2021-06-15 15:15:00,109.43,109.44,109.42,109.44,28911.0,85.9057,85.9136,85.8979,85.9136,28911.0
2021-06-15 15:20:00,109.44,109.45,109.44,109.45,92008.0,85.9136,85.9214,85.9136,85.9214,92008.0
2021-06-15 15:25:00,109.45,109.45,109.43,109.44,128200.0,85.9214,85.9214,85.9057,85.9136,128200.0
2021-06-15 15:30:00,109.44,109.44,109.43,109.43,31819.0,85.9136,85.9136,85.9057,85.9057,31819.0
2021-06-15 15:35:00,109.44,109.44,109.42,109.44,145627.0,85.9136,85.9136,85.8979,85.9136,145627.0
2021-06-15 15:40:00,109.44,109.45,109.43,109.45,64205.0,85.9136,85.9214,85.9057,85.9214,64205.0
2021-06-15 15:45:00,109.45,109.47,109.44,109.47,31749.0,85.9214,85.9371,85.9136,85.9371,31749.0
2021-06-15 15:50:00,109.47,109.48,109.44,109.45,69790.0,85.9371,85.945,85.9136,85.9214,69790.0
2021-06-15 15:55:00,109.45,109.45,109.42,109.43,258441.0,85.9214,85.9214,85.8979,85.9057,258441.0
2021-06-16 09:30:00,109.42,109.43,109.39,109.41,363204.0,85.8979,85.9057,85.8743,85.89,363204.0
2021-06-16 09:35:00,109.41,109.42,109.4,109.41,42192.0,85.89,85.8979,85.8822,85.89,42192.0
2021-06-16 09:40:00,109.4,109.42,109.4,109.42,105557.0,85.8822,85.8979,85.8822,85.8979,105557.0
2021-06-16 09:45:00,109.42,109.42,109.4,109.41,35006.0,85.8979,85.8979,85.8822,85.89,35006.0
2021-06-16 09:50:00,109.41,109.42,109.4,109.41,34935.0,85.89,85.8979,85.8822,85.89,34935.0
2021-06-16 09:55:00,109.41,109.42,109.4,109.41,44353.0,85.89,85.8979,85.8822,85.89,44353.0
2021-06-16 10:00:00,109.41,109.41,109.4,109.4,1849.0,85.89,85.89,85.8822,85.8822,1849.0
2021-06-16 10:05:00,109.41,109.43,109.4,109.42,98606.0,85.89,85.9057,85.8822,85.8979,98606.0
2021-06-16 10:10:00,109.42,109.43,109.41,109.42,160597.0,85.8979,85.9057,85.89,85.8979,160597.0
2021-06-16 10:15:00,109.43,109.43,109.41,109.41,72784.0,85.9057,85.9057,85.89,85.89,72784.0
2021-06-16 10:20:00,109.41,109.42,109.41,109.41,4069.0,85.89,85.8979,85.89,85.89,4069.0
2021-06-16 10:25:00,109.41,109.42,109.41,109.42,13198.0,85.89,85.8979,85.89,85.8979,13198.0
2021-06-16 10:30:00,109.42,109.44,109.41,109.43,109230.0,85.8979,85.9136,85.89,85.9057,109230.0
2021-06-16 10:35:00,109.42,109.43,109.42,109.43,3215.0,85.8979,85.9057,85.8979,85.9057,3215.0
2021-06-16 10:40:00,109.43,109.43,109.42,109.43,15838.0,85.9057,85.9057,85.8979,85.9057,15838.0
2021-06-16 10:45:00,109.43,109.45,109.42,109.44,39067.0,85.9057,85.9214,85.8979,85.9136,39067.0
2021-06-16 10:50:00,109.44,109.45,109.43,109.44,53425.0,85.9136,85.9214,85.9057,85.9136,53425.0
2021-06-16 10:55:00,109.44,109.44,109.44,109.44,6368.0,85.9136,85.9136,85.9136,85.9136,6368.0
2021-06-16 11:00:00,109.44,109.45,109.43,109.44,88545.0,85.9136,85.9214,85.9057,85.9136,88545.0
2021-06-16 11:05:00,109.44,109.45,109.43,109.43,12983.0,85.9136,85.9214,85.9057,85.9057,12983.0
2021-06-16 11:10:00,109.43,109.44,109.43,109.44,36287.0,85.9057,85.9136,85.9057,85.9136,36287.0
2021-06-16 11:15:00,109.45,109.47,109.44,109.47,26808.0,85.9214,85.9371,85.9136,85.9371,26808.0
2021-06-16 11:20:00,109.47,109.47,109.45,109.46,36641.0,85.9371,85.9371,85.9214,85.9293,36641.0
2021-06-16 11:25:00,109.46,109.47,109.45,109.45,21404.0,85.9293,85.9371,85.9214,85.9214,21404.0
2021-06-16 11:30:00,109.45,109.46,109.44,109.44,66871.0,85.9214,85.9293,85.9136,85.9136,66871.0
2021-06-16 11:35:00,109.45,109.45,109.43,109.44,118611.0,85.9214,85.9214,85.9057,85.9136,118611.0
2021-06-16 11:40:00,109.44,109.44,109.43,109.44,8100.0,85.9136,85.9136,85.9057,85.9136,8100.0
2021-06-16 11:45:00,109.44,109.44,109.43,109.43,20423.0,85.9136,85.9136,85.9057,85.9057,20423.0
2021-06-16 11:50:00,109.44,109.44,109.43,109.43,6292.0,85.9136,85.9136,85.9057,85.9057,6292.0
2021-06-16 11:55:00,109.43,109.44,109.43,109.44,119371.0,85.9057,85.9136,85.9057,85.9136,119371.0
2021-06-16 12:00:00,109.44,109.44,109.43,109.43,20789.0,85.9136,85.9136,85.9057,85.9057,20789.0
2021-06-16 12:05:00,109.43,109.46,109.42,109.42,142037.0,85.9057,85.9293,85.8979,85.8979,142037.0
2021-06-16 12:10:00,109.42,109.43,109.4,109.41,238008.0,85.8979,85.9057,85.8822,85.89,238008.0
2021-06-16 12:15:00,109.42,109.42,109.41,109.42,5001.0,85.8979,85.8979,85.89,85.8979,5001.0
2021-06-16 12:20:00,109.41,109.42,109.41,109.41,54724.0,85.89,85.8979,85.89,85.89,54724.0
2021-06-16 12:25:00,109.41,109.42,109.41,109.41,15252.0,85.89,85.8979,85.89,85.89,15252.0
2021-06-16 12:30:00,109.41,109.43,109.41,109.42,100268.0,85.89,85.9057,85.89,85.8979,100268.0
2021-06-16 12:35:00,109.42,109.42,109.41,109.41,21618.0,85.8979,85.8979,85.89,85.89,21618.0
2021-06-16 12:40:00,109.41,109.42,109.4,109.41,33537.0,85.89,85.8979,85.8822,85.89,33537.0
2021-06-16 12:45:00,109.41,109.42,109.41,109.41,7671.0,85.89,85.8979,85.89,85.89,7671.0
2021-06-16 12:50:00,109.41,109.42,109.4,109.41,105383.0,85.89,85.8979,85.8822,85.89,105383.0
2021-06-16 12:55:00,109.4,109.44,109.4,109.44,68756.0,85.8822,85.9136,85.8822,85.9136,68756.0
2021-06-16 13:00:00,109.44,109.44,109.43,109.44,33446.0,85.9136,85.9136,85.9057,85.9136,33446.0
2021-06-16 13:05:00,109.44,109.45,109.43,109.45,49619.0,85.9136,85.9214,85.9057,85.9214,49619.0
2021-06-16 13:10:00,109.45,109.47,109.44,109.47,116862.0,85.9214,85.9371,85.9136,85.9371,116862.0
2021-06-16 13:15:00,109.47,109.47,109.46,109.46,46667.0,85.9371,85.9371,85.9293,85.9293,46667.0
2021-06-16 13:20:00,109.46,109.47,109.45,109.45,138805.0,85.9293,85.9371,85.9214,85.9214,138805.0
2021-06-16 13:25:00,109.45,109.46,109.44,109.44,20962.0,85.9214,85.9293,85.9136,85.9136,20962.0
2021-06-16 13:30:00,109.44,109.45,109.44,109.44,29451.0,85.9136,85.9214,85.9136,85.9136,29451.0
2021-06-16 13:35:00,109.45,109.45,109.44,109.44,16161.0,85.9214,85.9214,85.9136,85.9136,16161.0
2021-06-16 13:40:00,109.44,109.45,109.43,109.45,71812.0,85.9136,85.9214,85.9057,85.9214,71812.0
2021-06-16 13:45:00,109.45,109.45,109.44,109.44,11051.0,85.9214,85.9214,85.9136,85.9136,11051.0
2021-06-16 13:50:00,109.44,109.44,109.42,109.42,7570.0,85.9136,85.9136,85.8979,85.8979,7570.0
2021-06-16 13:55:00,109.43,109.44,109.42,109.43,25315.0,85.9057,85.9136,85.8979,85.9057,25315.0
2021-06-16 14:00:00,109.42,109.42,109.16,109.21,597643.0,85.8979,85.8979,85.6938,85.733,597643.0
2021-06-16 14:05:00,109.22,109.3,109.16,109.27,285325.0,85.7409,85.8037,85.6938,85.7801,285325.0
2021-06-16 14:10:00,109.26,109.29,109.21,109.23,205418.0,85.7723,85.7958,85.733,85.7487,205418.0
2021-06-16 14:15:00,109.23,109.23,109.12,109.14,293076.0,85.7487,85.7487,85.6624,85.6781,293076.0
2021-06-16 14:20:00,109.14,109.2,109.13,109.2,194128.0,85.6781,85.7252,85.6702,85.7252,194128.0
2021-06-16 14:25:00,109.2,109.28,109.2,109.27,160477.0,85.7252,85.788,85.7252,85.7801,160477.0
2021-06-16 14:30:00,109.26,109.32,109.25,109.28,275738.0,85.7723,85.8194,85.7644,85.788,275738.0
2021-06-16 14:35:00,109.3,109.31,109.22,109.27,340007.0,85.8037,85.8115,85.7409,85.7801,340007.0
2021-06-16 14:40:00,109.28,109.28,109.13,109.16,152230.0,85.788,85.788,85.6702,85.6938,152230.0
2021-06-16 14:45:00,109.16,109.22,109.1,109.18,267489.0,85.6938,85.7409,85.6467,85.7095,267489.0
2021-06-16 14:50:00,109.18,109.26,109.17,109.24,266838.0,85.7095,85.7723,85.7016,85.7566,266838.0
2021-06-16 14:55:00,109.25,109.28,109.21,109.26,45116.0,85.7644,85.788,85.733,85.7723,45116.0
2021-06-16 15:00:00,109.25,109.28,109.23,109.26,69915.0,85.7644,85.788,85.7487,85.7723,69915.0
2021-06-16 15:05:00,109.26,109.3,109.26,109.3,97509.0,85.7723,85.8037,85.7723,85.8037,97509.0
2021-06-16 15:10:00,109.3,109.32,109.28,109.29,128055.0,85.8037,85.8194,85.788,85.7958,128055.0
2021-06-16 15:15:00,109.28,109.3,109.28,109.3,124320.0,85.788,85.8037,85.788,85.8037,124320.0
2021-06-16 15:20:00,109.3,109.35,109.3,109.35,45990.0,85.8037,85.8429,85.8037,85.8429,45990.0
2021-06-16 15:25:00,109.34,109.35,109.3,109.3,42442.0,85.8351,85.8429,85.8037,85.8037,42442.0
2021-06-16 15:30:00,109.31,109.33,109.28,109.29,74151.0,85.8115,85.8272,85.788,85.7958,74151.0
2021-06-16 15:35:00,109.3,109.3,109.24,109.28,173969.0,85.8037,85.8037,85.7566,85.788,173969.0
2021-06-16 15:40:00,109.29,109.33,109.29,109.29,143967.0,85.7958,85.8272,85.7958,85.7958,143967.0
2021-06-16 15:45:00,109.29,109.3,109.26,109.27,429786.0,85.7958,85.8037,85.7723,85.7801,429786.0
2021-06-16 15:50:00,109.27,109.31,109.26,109.31,273320.0,85.7801,85.8115,85.7723,85.8115,273320.0
2021-06-16 15:55:00,109.31,109.31,109.27,109.29,318905.0,85.8115,85.8115,85.7801,85.7958,318905.0
2021-06-17 09:30:00,109.3,109.41,109.3,109.37,119511.0,85.8037,85.89,85.8037,85.8586,119511.0
2021-06-17 09:35:00,109.37,109.37,109.33,109.33,290559.0,85.8586,85.8586,85.8272,85.8272,290559.0
2021-06-17 09:40:00,109.34,109.34,109.3,109.32,92659.0,85.8351,85.8351,85.8037,85.8194,92659.0
2021-06-17 09:45:00,109.32,109.33,109.3,109.31,88780.0,85.8194,85.8272,85.8037,85.8115,88780.0
2021-06-17 09:50:00,109.3,109.32,109.3,109.31,63765.0,85.8037,85.8194,85.8037,85.8115,63765.0
2021-06-17 09:55:00,109.31,109.31,109.29,109.3,126173.0,85.8115,85.8115,85.7958,85.8037,126173.0
2021-06-17 10:00:00,109.3,109.32,109.28,109.3,293803.0,85.8037,85.8194,85.788,85.8037,293803.0
2021-06-17 10:05:00,109.3,109.31,109.28,109.29,211135.0,85.8037,85.8115,85.788,85.7958,211135.0
2021-06-17 10:10:00,109.28,109.29,109.27,109.29,212648.0,85.788,85.7958,85.7801,85.7958,212648.0
2021-06-17 10:15:00,109.29,109.33,109.28,109.33,158059.0,85.7958,85.8272,85.788,85.8272,158059.0
2021-06-17 10:20:00,109.33,109.35,109.32,109.33,40165.0,85.8272,85.8429,85.8194,85.8272,40165.0
2021-06-17 10:25:00,109.33,109.35,109.33,109.34,45158.0,85.8272,85.8429,85.8272,85.8351,45158.0
2021-06-17 10:30:00,109.34,109.37,109.34,109.37,97713.0,85.8351,85.8586,85.8351,85.8586,97713.0
2021-06-17 10:35:00,109.37,109.39,109.36,109.38,127161.0,85.8586,85.8743,85.8508,85.8665,127161.0
2021-06-17 10:40:00,109.37,109.38,109.36,109.36,112102.0,85.8586,85.8665,85.8508,85.8508,112102.0
2021-06-17 10:45:00,109.36,109.37,109.34,109.34,52199.0,85.8508,85.8586,85.8351,85.8351,52199.0
2021-06-17 10:50:00,109.34,109.35,109.32,109.32,145323.0,85.8351,85.8429,85.8194,85.8194,145323.0
2021-06-17 10:55:00,109.32,109.33,109.3,109.33,65436.0,85.8194,85.8272,85.8037,85.8272,65436.0
2021-06-17 11:00:00,109.33,109.33,109.32,109.33,27691.0,85.8272,85.8272,85.8194,85.8272,27691.0
2021-06-17 11:05:00,109.33,109.33,109.31,109.33,29403.0,85.8272,85.8272,85.8115,85.8272,29403.0
2021-06-17 11:10:00,109.33,109.33,109.3,109.3,38289.0,85.8272,85.8272,85.8037,85.8037,38289.0
2021-06-17 11:15:00,109.3,109.33,109.3,109.33,26511.0,85.8037,85.8272,85.8037,85.8272,26511.0
2021-06-17 11:20:00,109.32,109.32,109.3,109.3,38507.0,85.8194,85.8194,85.8037,85.8037,38507.0
2021-06-17 11:25:00,109.3,109.31,109.29,109.3,35422.0,85.8037,85.8115,85.7958,85.8037,35422.0
2021-06-17 11:30:00,109.3,109.31,109.29,109.31,64086.0,85.8037,85.8115,85.7958,85.8115,64086.0
2021-06-17 11:35:00,109.31,109.33,109.31,109.33,27070.0,85.8115,85.8272,85.8115,85.8272,27070.0
2021-06-17 11:40:00,109.33,109.33,109.29,109.3,79729.0,85.8272,85.8272,85.7958,85.8037,79729.0
2021-06-17 11:45:00,109.3,109.32,109.29,109.31,73041.0,85.8037,85.8194,85.7958,85.8115,73041.0
2021-06-17 11:50:00,109.31,109.31,109.3,109.31,330630.0,85.8115,85.8115,85.8037,85.8115,330630.0
2021-06-17 11:55:00,109.31,109.31,109.3,109.31,250291.0,85.8115,85.8115,85.8037,85.8115,250291.0
2021-06-17 12:00:00,109.31,109.31,109.29,109.3,113333.0,85.8115,85.8115,85.7958,85.8037,113333.0
2021-06-17 12:05:00,109.3,109.3,109.28,109.28,56971.0,85.8037,85.8037,85.788,85.788,56971.0
2021-06-17 12:10:00,109.29,109.3,109.28,109.3,56125.0,85.7958,85.8037,85.788,85.8037,56125.0
2021-06-17 12:15:00,109.3,109.3,109.27,109.28,250122.0,85.8037,85.8037,85.7801,85.788,250122.0
2021-06-17 12:20:00,109.27,109.28,109.24,109.25,117662.0,85.7801,85.788,85.7566,85.7644,117662.0
2021-06-17 12:25:00,109.25,109.29,109.24,109.26,305138.0,85.7644,85.7958,85.7566,85.7723,305138.0
2021-06-17 12:30:00,109.26,109.27,109.25,109.27,67924.0,85.7723,85.7801,85.7644,85.7801,67924.0
2021-06-17 12:35:00,109.27,109.28,109.26,109.27,49057.0,85.7801,85.788,85.7723,85.7801,49057.0
2021-06-17 12:40:00,109.27,109.29,109.26,109.29,40009.0,85.7801,85.7958,85.7723,85.7958,40009.0
2021-06-17 12:45:00,109.29,109.3,109.28,109.29,21984.0,85.7958,85.8037,85.788,85.7958,21984.0
2021-06-17 12:50:00,109.29,109.32,109.28,109.32,22049.0,85.7958,85.8194,85.788,85.8194,22049.0
2021-06-17 12:55:00,109.31,109.32,109.3,109.31,12080.0,85.8115,85.8194,85.8037,85.8115,12080.0
2021-06-17 13:00:00,109.32,109.35,109.32,109.34,84440.0,85.8194,85.8429,85.8194,85.8351,84440.0
2021-06-17 13:05:00,109.35,109.39,109.35,109.38,55482.0,85.8429,85.8743,85.8429,85.8665,55482.0
2021-06-17 13:10:00,109.38,109.38,109.33,109.33,34787.0,85.8665,85.8665,85.8272,85.8272,34787.0
2021-06-17 13:15:00,109.34,109.34,109.3,109.31,24430.0,85.8351,85.8351,85.8037,85.8115,24430.0
2021-06-17 13:20:00,109.31,109.32,109.3,109.31,87662.0,85.8115,85.8194,85.8037,85.8115,87662.0
2021-06-17 13:25:00,109.31,109.33,109.31,109.33,31574.0,85.8115,85.8272,85.8115,85.8272,31574.0
2021-06-17 13:30:00,109.33,109.36,109.33,109.36,13838.0,85.8272,85.8508,85.8272,85.8508,13838.0
2021-06-17 13:35:00,109.36,109.36,109.34,109.34,16503.0,85.8508,85.8508,85.8351,85.8351,16503.0
2021-06-17 13:40:00,109.34,109.35,109.34,109.35,8500.0,85.8351,85.8429,85.8351,85.8429,8500.0
2021-06-17 13:45:00,109.34,109.36,109.34,109.36,35435.0,85.8351,85.8508,85.8351,85.8508,35435.0
2021-06-17 13:50:00,109.36,109.36,109.35,109.35,8400.0,85.8508,85.8508,85.8429,85.8429,8400.0
2021-06-17 13:55:00,109.35,109.35,109.33,109.35,41311.0,85.8429,85.8429,85.8272,85.8429,41311.0
2021-06-17 14:00:00,109.36,109.37,109.34,109.34,20068.0,85.8508,85.8586,85.8351,85.8351,20068.0
2021-06-17 14:05:00,109.34,109.35,109.33,109.34,12647.0,85.8351,85.8429,85.8272,85.8351,12647.0
2021-06-17 14:10:00,109.34,109.34,109.33,109.34,13298.0,85.8351,85.8351,85.8272,85.8351,13298.0
2021-06-17 14:15:00,109.34,109.34,109.33,109.34,14442.0,85.8351,85.8351,85.8272,85.8351,14442.0
2021-06-17 14:20:00,109.34,109.34,109.32,109.33,23123.0,85.8351,85.8351,85.8194,85.8272,23123.0
2021-06-17 14:25:00,109.33,109.34,109.32,109.34,15628.0,85.8272,85.8351,85.8194,85.8351,15628.0
2021-06-17 14:30:00,109.35,109.36,109.32,109.33,24018.0,85.8429,85.8508,85.8194,85.8272,24018.0
2021-06-17 14:35:00,109.33,109.34,109.32,109.33,20308.0,85.8272,85.8351,85.8194,85.8272,20308.0
2021-06-17 14:40:00,109.33,109.33,109.32,109.33,14506.0,85.8272,85.8272,85.8194,85.8272,14506.0
2021-06-17 14:45:00,109.33,109.33,109.32,109.32,18627.0,85.8272,85.8272,85.8194,85.8194,18627.0
2021-06-17 14:50:00,109.32,109.33,109.31,109.31,41912.0,85.8194,85.8272,85.8115,85.8115,41912.0
2021-06-17 14:55:00,109.31,109.32,109.31,109.31,29945.0,85.8115,85.8194,85.8115,85.8115,29945.0
2021-06-17 15:00:00,109.31,109.35,109.31,109.34,66953.0,85.8115,85.8429,85.8115,85.8351,66953.0
2021-06-17 15:05:00,109.34,109.35,109.33,109.34,15999.0,85.8351,85.8429,85.8272,85.8351,15999.0
2021-06-17 15:10:00,109.34,109.35,109.33,109.34,22773.0,85.8351,85.8429,85.8272,85.8351,22773.0
2021-06-17 15:15:00,109.35,109.36,109.34,109.36,33138.0,85.8429,85.8508,85.8351,85.8508,33138.0
2021-06-17 15:20:00,109.35,109.36,109.33,109.34,24950.0,85.8429,85.8508,85.8272,85.8351,24950.0
2021-06-17 15:25:00,109.34,109.35,109.33,109.34,13258.0,85.8351,85.8429,85.8272,85.8351,13258.0
2021-06-17 15:30:00,109.34,109.36,109.34,109.35,174809.0,85.8351,85.8508,85.8351,85.8429,174809.0
2021-06-17 15:35:00,109.35,109.37,109.35,109.36,38197.0,85.8429,85.8586,85.8429,85.8508,38197.0
2021-06-17 15:40:00,109.35,109.36,109.35,109.35,157602.0,85.8429,85.8508,85.8429,85.8429,157602.0
2021-06-17 15:45:00,109.35,109.35,109.33,109.34,475420.0,85.8429,85.8429,85.8272,85.8351,475420.0
2021-06-17 15:50:00,109.34,109.35,109.32,109.33,184925.0,85.8351,85.8429,85.8194,85.8272,184925.0
2021-06-17 15:55:00,109.33,109.4,109.33,109.39,964418.0,85.8272,85.8822,85.8272,85.8743,964418.0
2021-06-18 09:30:00,109.16,109.21,109.11,109.18,112484.0,85.6938,85.733,85.6545,85.7095,112484.0
2021-06-18 09:35:00,109.18,109.21,109.15,109.19,102105.0,85.7095,85.733,85.6859,85.7173,102105.0
2021-06-18 09:40:00,109.18,109.27,109.17,109.24,42996.0,85.7095,85.7801,85.7016,85.7566,42996.0
2021-06-18 09:45:00,109.24,109.25,109.21,109.25,15479.0,85.7566,85.7644,85.733,85.7644,15479.0
2021-06-18 09:50:00,109.24,109.24,109.19,109.21,113100.0,85.7566,85.7566,85.7173,85.733,113100.0
2021-06-18 09:55:00,109.21,109.26,109.2,109.23,40394.0,85.733,85.7723,85.7252,85.7487,40394.0
2021-06-18 10:00:00,109.23,109.23,109.17,109.18,50554.0,85.7487,85.7487,85.7016,85.7095,50554.0
2021-06-18 10:05:00,109.18,109.28,109.18,109.26,36935.0,85.7095,85.788,85.7095,85.7723,36935.0
2021-06-18 10:10:00,109.26,109.28,109.21,109.27,73215.0,85.7723,85.788,85.733,85.7801,73215.0
2021-06-18 10:15:00,109.26,109.26,109.2,109.21,29316.0,85.7723,85.7723,85.7252,85.733,29316.0
2021-06-18 10:20:00,109.21,109.24,109.19,109.23,44669.0,85.733,85.7566,85.7173,85.7487,44669.0
2021-06-18 10:25:00,109.22,109.23,109.19,109.23,32665.0,85.7409,85.7487,85.7173,85.7487,32665.0
2021-06-18 10:30:00,109.22,109.25,109.18,109.25,36003.0,85.7409,85.7644,85.7095,85.7644,36003.0
2021-06-18 10:35:00,109.25,109.27,109.24,109.27,62593.0,85.7644,85.7801,85.7566,85.7801,62593.0
2021-06-18 10:40:00,109.26,109.27,109.23,109.23,40314.0,85.7723,85.7801,85.7487,85.7487,40314.0
2021-06-18 10:45:00,109.24,109.25,109.21,109.25,223209.0,85.7566,85.7644,85.733,85.7644,223209.0
2021-06-18 10:50:00,109.24,109.26,109.21,109.21,130998.0,85.7566,85.7723,85.733,85.733,130998.0
2021-06-18 10:55:00,109.21,109.24,109.21,109.23,24649.0,85.733,85.7566,85.733,85.7487,24649.0
2021-06-18 11:00:00,109.23,109.26,109.21,109.22,97129.0,85.7487,85.7723,85.733,85.7409,97129.0
2021-06-18 11:05:00,109.22,109.24,109.2,109.23,38384.0,85.7409,85.7566,85.7252,85.7487,38384.0
2021-06-18 11:10:00,109.23,109.25,109.2,109.2,29769.0,85.7487,85.7644,85.7252,85.7252,29769.0
2021-06-18 11:15:00,109.21,109.27,109.21,109.25,63218.0,85.733,85.7801,85.733,85.7644,63218.0
2021-06-18 11:20:00,109.24,109.25,109.22,109.22,52271.0,85.7566,85.7644,85.7409,85.7409,52271.0
2021-06-18 11:25:00,109.22,109.23,109.2,109.22,91597.0,85.7409,85.7487,85.7252,85.7409,91597.0
2021-06-18 11:30:00,109.21,109.25,109.19,109.24,53835.0,85.733,85.7644,85.7173,85.7566,53835.0
2021-06-18 11:35:00,109.24,109.28,109.24,109.26,53709.0,85.7566,85.788,85.7566,85.7723,53709.0
2021-06-18 11:40:00,109.26,109.27,109.24,109.25,18814.0,85.7723,85.7801,85.7566,85.7644,18814.0
2021-06-18 11:45:00,109.25,109.25,109.24,109.25,124126.0,85.7644,85.7644,85.7566,85.7644,124126.0
2021-06-18 11:50:00,109.25,109.25,109.24,109.25,18031.0,85.7644,85.7644,85.7566,85.7644,18031.0
2021-06-18 11:55:00,109.25,109.25,109.23,109.23,17418.0,85.7644,85.7644,85.7487,85.7487,17418.0
2021-06-18 12:00:00,109.24,109.24,109.23,109.23,19971.0,85.7566,85.7566,85.7487,85.7487,19971.0
2021-06-18 12:05:00,109.23,109.27,109.23,109.27,66057.0,85.7487,85.7801,85.7487,85.7801,66057.0
2021-06-18 12:10:00,109.26,109.27,109.26,109.26,10682.0,85.7723,85.7801,85.7723,85.7723,10682.0
2021-06-18 12:15:00,109.27,109.27,109.25,109.26,27163.0,85.7801,85.7801,85.7644,85.7723,27163.0
2021-06-18 12:20:00,109.26,109.26,109.25,109.25,15783.0,85.7723,85.7723,85.7644,85.7644,15783.0
2021-06-18 12:25:00,109.25,109.26,109.24,109.26,62700.0,85.7644,85.7723,85.7566,85.7723,62700.0
2021-06-18 12:30:00,109.26,109.26,109.25,109.25,12550.0,85.7723,85.7723,85.7644,85.7644,12550.0
2021-06-18 12:35:00,109.25,109.25,109.24,109.24,37781.0,85.7644,85.7644,85.7566,85.7566,37781.0
2021-06-18 12:40:00,109.24,109.24,109.23,109.23,31804.0,85.7566,85.7566,85.7487,85.7487,31804.0
2021-06-18 12:45:00,109.24,109.26,109.22,109.26,70227.0,85.7566,85.7723,85.7409,85.7723,70227.0
2021-06-18 12:50:00,109.26,109.27,109.25,109.25,118448.0,85.7723,85.7801,85.7644,85.7644,118448.0
2021-06-18 12:55:00,109.26,109.26,109.25,109.26,9127.0,85.7723,85.7723,85.7644,85.7723,9127.0
2021-06-18 13:00:00,109.26,109.26,109.25,109.26,9654.0,85.7723,85.7723,85.7644,85.7723,9654.0
2021-06-18 13:05:00,109.26,109.26,109.25,109.26,8675.0,85.7723,85.7723,85.7644,85.7723,8675.0
2021-06-18 13:10:00,109.26,109.28,109.25,109.28,60525.0,85.7723,85.788,85.7644,85.788,60525.0
2021-06-18 13:15:00,109.28,109.28,109.27,109.28,4136.0,85.788,85.788,85.7801,85.788,4136.0
2021-06-18 13:20:00,109.28,109.28,109.24,109.24,16242.0,85.788,85.788,85.7566,85.7566,16242.0
2021-06-18 13:25:00,109.24,109.24,109.23,109.24,13041.0,85.7566,85.7566,85.7487,85.7566,13041.0
2021-06-18 13:30:00,109.24,109.28,109.23,109.28,29429.0,85.7566,85.788,85.7487,85.788,29429.0
2021-06-18 13:35:00,109.28,109.29,109.28,109.29,19786.0,85.788,85.7958,85.788,85.7958,19786.0
2021-06-18 13:40:00,109.29,109.29,109.28,109.28,6884.0,85.7958,85.7958,85.788,85.788,6884.0
2021-06-18 13:45:00,109.28,109.28,109.26,109.26,131148.0,85.788,85.788,85.7723,85.7723,131148.0
2021-06-18 13:50:00,109.27,109.28,109.26,109.28,66637.0,85.7801,85.788,85.7723,85.788,66637.0
2021-06-18 13:55:00,109.28,109.28,109.27,109.28,4089.0,85.788,85.788,85.7801,85.788,4089.0
2021-06-18 14:00:00,109.28,109.3,109.27,109.3,119982.0,85.788,85.8037,85.7801,85.8037,119982.0
2021-06-18 14:05:00,109.29,109.31,109.29,109.31,63181.0,85.7958,85.8115,85.7958,85.8115,63181.0
2021-06-18 14:10:00,109.3,109.31,109.29,109.31,19242.0,85.8037,85.8115,85.7958,85.8115,19242.0
2021-06-18 14:15:00,109.31,109.31,109.28,109.31,21468.0,85.8115,85.8115,85.788,85.8115,21468.0
2021-06-18 14:20:00,109.31,109.32,109.31,109.31,22207.0,85.8115,85.8194,85.8115,85.8115,22207.0
2021-06-18 14:25:00,109.31,109.31,109.3,109.31,13245.0,85.8115,85.8115,85.8037,85.8115,13245.0
2021-06-18 14:30:00,109.31,109.32,109.31,109.32,7561.0,85.8115,85.8194,85.8115,85.8194,7561.0
2021-06-18 14:35:00,109.31,109.31,109.29,109.29,17033.0,85.8115,85.8115,85.7958,85.7958,17033.0
2021-06-18 14:40:00,109.29,109.3,109.27,109.28,76312.0,85.7958,85.8037,85.7801,85.788,76312.0
2021-06-18 14:45:00,109.28,109.3,109.27,109.29,37597.0,85.788,85.8037,85.7801,85.7958,37597.0
2021-06-18 14:50:00,109.3,109.3,109.29,109.29,6395.0,85.8037,85.8037,85.7958,85.7958,6395.0
2021-06-18 14:55:00,109.29,109.29,109.27,109.28,61903.0,85.7958,85.7958,85.7801,85.788,61903.0
2021-06-18 15:00:00,109.28,109.32,109.27,109.3,57640.0,85.788,85.8194,85.7801,85.8037,57640.0
2021-06-18 15:05:00,109.3,109.32,109.28,109.3,195763.0,85.8037,85.8194,85.788,85.8037,195763.0
2021-06-18 15:10:00,109.3,109.32,109.29,109.32,49060.0,85.8037,85.8194,85.7958,85.8194,49060.0
2021-06-18 15:15:00,109.32,109.33,109.31,109.33,95325.0,85.8194,85.8272,85.8115,85.8272,95325.0
2021-06-18 15:20:00,109.33,109.33,109.3,109.32,118544.0,85.8272,85.8272,85.8037,85.8194,118544.0
2021-06-18 15:25:00,109.33,109.33,109.29,109.3,172068.0,85.8272,85.8272,85.7958,85.8037,172068.0
2021-06-18 15:30:00,109.3,109.3,109.26,109.27,39153.0,85.8037,85.8037,85.7723,85.7801,39153.0
2021-06-18 15:35:00,109.27,109.28,109.25,109.28,87732.0,85.7801,85.788,85.7644,85.788,87732.0
2021-06-18 15:40:00,109.28,109.29,109.27,109.29,69023.0,85.788,85.7958,85.7801,85.7958,69023.0
2021-06-18 15:45:00,109.29,109.29,109.25,109.25,90933.0,85.7958,85.7958,85.7644,85.7644,90933.0
2021-06-18 15:50:00,109.26,109.27,109.24,109.25,89979.0,85.7723,85.7801,85.7566,85.7644,89979.0
2021-06-18 15:55:00,109.24,109.27,109.21,109.25,410927.0,85.7566,85.7801,85.733,85.7644,410927.0
2021-06-21 09:30:00,109.3,109.4,109.3,109.33,118802.0,85.8037,85.8822,85.8037,85.8272,118802.0
2021-06-21 09:35:00,109.33,109.37,109.32,109.35,191096.0,85.8272,85.8586,85.8194,85.8429,191096.0
2021-06-21 09:40:00,109.35,109.38,109.34,109.38,158964.0,85.8429,85.8665,85.8351,85.8665,158964.0
2021-06-21 09:45:00,109.38,109.4,109.35,109.39,98313.0,85.8665,85.8822,85.8429,85.8743,98313.0
2021-06-21 09:50:00,109.39,109.42,109.38,109.41,171661.0,85.8743,85.8979,85.8665,85.89,171661.0
2021-06-21 09:55:00,109.42,109.43,109.4,109.42,114936.0,85.8979,85.9057,85.8822,85.8979,114936.0
2021-06-21 10:00:00,109.42,109.42,109.39,109.42,58411.0,85.8979,85.8979,85.8743,85.8979,58411.0
2021-06-21 10:05:00,109.42,109.45,109.41,109.45,224665.0,85.8979,85.9214,85.89,85.9214,224665.0
2021-06-21 10:10:00,109.44,109.45,109.42,109.43,55266.0,85.9136,85.9214,85.8979,85.9057,55266.0
2021-06-21 10:15:00,109.43,109.46,109.43,109.45,106265.0,85.9057,85.9293,85.9057,85.9214,106265.0
2021-06-21 10:20:00,109.44,109.46,109.41,109.41,59327.0,85.9136,85.9293,85.89,85.89,59327.0
2021-06-21 10:25:00,109.41,109.45,109.4,109.45,21179.0,85.89,85.9214,85.8822,85.9214,21179.0
2021-06-21 10:30:00,109.45,109.45,109.43,109.45,11672.0,85.9214,85.9214,85.9057,85.9214,11672.0
2021-06-21 10:35:00,109.45,109.46,109.44,109.44,77161.0,85.9214,85.9293,85.9136,85.9136,77161.0
2021-06-21 10:40:00,109.45,109.46,109.44,109.45,35758.0,85.9214,85.9293,85.9136,85.9214,35758.0
2021-06-21 10:45:00,109.45,109.46,109.44,109.44,54026.0,85.9214,85.9293,85.9136,85.9136,54026.0
2021-06-21 10:50:00,109.45,109.47,109.44,109.47,109307.0,85.9214,85.9371,85.9136,85.9371,109307.0
2021-06-21 10:55:00,109.46,109.47,109.44,109.45,20433.0,85.9293,85.9371,85.9136,85.9214,20433.0
2021-06-21 11:00:00,109.45,109.45,109.43,109.43,58905.0,85.9214,85.9214,85.9057,85.9057,58905.0
2021-06-21 11:05:00,109.44,109.45,109.43,109.43,58892.0,85.9136,85.9214,85.9057,85.9057,58892.0
2021-06-21 11:10:00,109.43,109.44,109.4,109.4,76891.0,85.9057,85.9136,85.8822,85.8822,76891.0
2021-06-21 11:15:00,109.41,109.43,109.4,109.43,99621.0,85.89,85.9057,85.8822,85.9057,99621.0
2021-06-21 11:20:00,109.43,109.44,109.42,109.44,22665.0,85.9057,85.9136,85.8979,85.9136,22665.0
2021-06-21 11:25:00,109.43,109.44,109.41,109.41,55586.0,85.9057,85.9136,85.89,85.89,55586.0
2021-06-21 11:30:00,109.41,109.41,109.4,109.41,28612.0,85.89,85.89,85.8822,85.89,28612.0
2021-06-21 11:35:00,109.41,109.43,109.41,109.42,48557.0,85.89,85.9057,85.89,85.8979,48557.0
2021-06-21 11:40:00,109.42,109.45,109.42,109.45,54955.0,85.8979,85.9214,85.8979,85.9214,54955.0
2021-06-21 11:45:00,109.45,109.45,109.44,109.44,31765.0,85.9214,85.9214,85.9136,85.9136,31765.0
2021-06-21 11:50:00,109.44,109.45,109.44,109.45,16442.0,85.9136,85.9214,85.9136,85.9214,16442.0
2021-06-21 11:55:00,109.45,109.45,109.43,109.44,107137.0,85.9214,85.9214,85.9057,85.9136,107137.0
2021-06-21 12:00:00,109.44,109.45,109.43,109.45,101250.0,85.9136,85.9214,85.9057,85.9214,101250.0
2021-06-21 12:05:00,109.45,109.45,109.44,109.45,30906.0,85.9214,85.9214,85.9136,85.9214,30906.0
2021-06-21 12:10:00,109.45,109.45,109.43,109.44,43909.0,85.9214,85.9214,85.9057,85.9136,43909.0
2021-06-21 12:15:00,109.43,109.44,109.42,109.42,57263.0,85.9057,85.9136,85.8979,85.8979,57263.0
2021-06-21 12:20:00,109.42,109.43,109.41,109.42,45828.0,85.8979,85.9057,85.89,85.8979,45828.0
2021-06-21 12:25:00,109.42,109.43,109.41,109.43,91903.0,85.8979,85.9057,85.89,85.9057,91903.0
2021-06-21 12:30:00,109.43,109.43,109.42,109.43,27416.0,85.9057,85.9057,85.8979,85.9057,27416.0
2021-06-21 12:35:00,109.43,109.43,109.42,109.43,26071.0,85.9057,85.9057,85.8979,85.9057,26071.0
2021-06-21 12:40:00,109.43,109.43,109.42,109.43,43686.0,85.9057,85.9057,85.8979,85.9057,43686.0
2021-06-21 12:45:00,109.42,109.43,109.41,109.43,148054.0,85.8979,85.9057,85.89,85.9057,148054.0
2021-06-21 12:50:00,109.43,109.43,109.42,109.42,26604.0,85.9057,85.9057,85.8979,85.8979,26604.0
2021-06-21 12:55:00,109.43,109.43,109.42,109.42,9564.0,85.9057,85.9057,85.8979,85.8979,9564.0
2021-06-21 13:00:00,109.42,109.43,109.41,109.42,26305.0,85.8979,85.9057,85.89,85.8979,26305.0
2021-06-21 13:05:00,109.42,109.43,109.41,109.43,44276.0,85.8979,85.9057,85.89,85.9057,44276.0
2021-06-21 13:10:00,109.42,109.43,109.41,109.43,35478.0,85.8979,85.9057,85.89,85.9057,35478.0
2021-06-21 13:15:00,109.43,109.43,109.42,109.42,19365.0,85.9057,85.9057,85.8979,85.8979,19365.0
2021-06-21 13:20:00,109.43,109.43,109.42,109.43,49941.0,85.9057,85.9057,85.8979,85.9057,49941.0
2021-06-21 13:25:00,109.43,109.44,109.42,109.43,115814.0,85.9057,85.9136,85.8979,85.9057,115814.0
2021-06-21 13:30:00,109.43,109.44,109.42,109.43,43397.0,85.9057,85.9136,85.8979,85.9057,43397.0
2021-06-21 13:35:00,109.43,109.44,109.43,109.44,17152.0,85.9057,85.9136,85.9057,85.9136,17152.0
2021-06-21 13:40:00,109.44,109.44,109.43,109.44,124167.0,85.9136,85.9136,85.9057,85.9136,124167.0
2021-06-21 13:45:00,109.44,109.44,109.43,109.43,47687.0,85.9136,85.9136,85.9057,85.9057,47687.0
2021-06-21 13:50:00,109.44,109.44,109.43,109.44,85105.0,85.9136,85.9136,85.9057,85.9136,85105.0
2021-06-21 13:55:00,109.44,109.46,109.43,109.45,103526.0,85.9136,85.9293,85.9057,85.9214,103526.0
2021-06-21 14:00:00,109.45,109.45,109.44,109.44,46644.0,85.9214,85.9214,85.9136,85.9136,46644.0
2021-06-21 14:05:00,109.45,109.45,109.44,109.45,14675.0,85.9214,85.9214,85.9136,85.9214,14675.0
2021-06-21 14:10:00,109.44,109.45,109.44,109.45,11613.0,85.9136,85.9214,85.9136,85.9214,11613.0
2021-06-21 14:15:00,109.45,109.45,109.43,109.45,49597.0,85.9214,85.9214,85.9057,85.9214,49597.0
2021-06-21 14:20:00,109.44,109.45,109.43,109.43,23021.0,85.9136,85.9214,85.9057,85.9057,23021.0
2021-06-21 14:25:00,109.43,109.44,109.42,109.42,26963.0,85.9057,85.9136,85.8979,85.8979,26963.0
2021-06-21 14:30:00,109.43,109.43,109.41,109.42,36088.0,85.9057,85.9057,85.89,85.8979,36088.0
2021-06-21 14:35:00,109.41,109.42,109.41,109.42,20020.0,85.89,85.8979,85.89,85.8979,20020.0
2021-06-21 14:40:00,109.41,109.42,109.41,109.41,20869.0,85.89,85.8979,85.89,85.89,20869.0
2021-06-21 14:45:00,109.42,109.42,109.41,109.41,60720.0,85.8979,85.8979,85.89,85.89,60720.0
2021-06-21 14:50:00,109.41,109.42,109.41,109.42,15136.0,85.89,85.8979,85.89,85.8979,15136.0
2021-06-21 14:55:00,109.42,109.42,109.41,109.42,23488.0,85.8979,85.8979,85.89,85.8979,23488.0
2021-06-21 15:00:00,109.41,109.42,109.41,109.42,30698.0,85.89,85.8979,85.89,85.8979,30698.0
2021-06-21 15:05:00,109.42,109.43,109.41,109.43,146220.0,85.8979,85.9057,85.89,85.9057,146220.0
2021-06-21 15:10:00,109.43,109.43,109.41,109.41,109594.0,85.9057,85.9057,85.89,85.89,109594.0
2021-06-21 15:15:00,109.41,109.42,109.4,109.41,380068.0,85.89,85.8979,85.8822,85.89,380068.0
2021-06-21 15:20:00,109.42,109.42,109.4,109.4,19557.0,85.8979,85.8979,85.8822,85.8822,19557.0
2021-06-21 15:25:00,109.4,109.41,109.4,109.41,33794.0,85.8822,85.89,85.8822,85.89,33794.0
2021-06-21 15:30:00,109.41,109.43,109.4,109.41,98506.0,85.89,85.9057,85.8822,85.89,98506.0
2021-06-21 15:35:00,109.42,109.43,109.41,109.42,141370.0,85.8979,85.9057,85.89,85.8979,141370.0
2021-06-21 15:40:00,109.43,109.47,109.42,109.43,303572.0,85.9057,85.9371,85.8979,85.9057,303572.0
2021-06-21 15:45:00,109.43,109.44,109.41,109.42,114411.0,85.9057,85.9136,85.89,85.8979,114411.0
2021-06-21 15:50:00,109.43,109.44,109.43,109.44,72190.0,85.9057,85.9136,85.9057,85.9136,72190.0
2021-06-21 15:55:00,109.44,109.47,109.43,109.45,311570.0,85.9136,85.9371,85.9057,85.9214,311570.0
2021-06-22 09:30:00,109.4,109.4,109.34,109.4,87319.0,85.8822,85.8822,85.8351,85.8822,87319.0
2021-06-22 09:35:00,109.39,109.41,109.37,109.38,120283.0,85.8743,85.89,85.8586,85.8665,120283.0
2021-06-22 09:40:00,109.39,109.41,109.38,109.4,100430.0,85.8743,85.89,85.8665,85.8822,100430.0
2021-06-22 09:45:00,109.41,109.43,109.4,109.42,104073.0,85.89,85.9057,85.8822,85.8979,104073.0
2021-06-22 09:50:00,109.42,109.42,109.38,109.39,19981.0,85.8979,85.8979,85.8665,85.8743,19981.0
2021-06-22 09:55:00,109.39,109.4,109.37,109.37,164075.0,85.8743,85.8822,85.8586,85.8586,164075.0
2021-06-22 10:00:00,109.37,109.41,109.37,109.4,90022.0,85.8586,85.89,85.8586,85.8822,90022.0
2021-06-22 10:05:00,109.41,109.45,109.4,109.42,64545.0,85.89,85.9214,85.8822,85.8979,64545.0
2021-06-22 10:10:00,109.42,109.43,109.41,109.42,47358.0,85.8979,85.9057,85.89,85.8979,47358.0
2021-06-22 10:15:00,109.43,109.44,109.42,109.43,24128.0,85.9057,85.9136,85.8979,85.9057,24128.0
2021-06-22 10:20:00,109.44,109.45,109.43,109.45,27998.0,85.9136,85.9214,85.9057,85.9214,27998.0
2021-06-22 10:25:00,109.45,109.46,109.44,109.45,15377.0,85.9214,85.9293,85.9136,85.9214,15377.0
2021-06-22 10:30:00,109.45,109.45,109.44,109.44,17592.0,85.9214,85.9214,85.9136,85.9136,17592.0
2021-06-22 10:35:00,109.44,109.45,109.44,109.45,14516.0,85.9136,85.9214,85.9136,85.9214,14516.0
2021-06-22 10:40:00,109.45,109.46,109.44,109.46,14518.0,85.9214,85.9293,85.9136,85.9293,14518.0
2021-06-22 10:45:00,109.45,109.47,109.45,109.45,23088.0,85.9214,85.9371,85.9214,85.9214,23088.0
2021-06-22 10:50:00,109.45,109.47,109.44,109.45,76627.0,85.9214,85.9371,85.9136,85.9214,76627.0
2021-06-22 10:55:00,109.45,109.45,109.42,109.43,103958.0,85.9214,85.9214,85.8979,85.9057,103958.0
2021-06-22 11:00:00,109.42,109.43,109.41,109.41,70255.0,85.8979,85.9057,85.89,85.89,70255.0
2021-06-22 11:05:00,109.41,109.42,109.41,109.42,41488.0,85.89,85.8979,85.89,85.8979,41488.0
2021-06-22 11:10:00,109.42,109.44,109.41,109.44,84956.0,85.8979,85.9136,85.89,85.9136,84956.0
2021-06-22 11:15:00,109.44,109.45,109.43,109.43,48705.0,85.9136,85.9214,85.9057,85.9057,48705.0
2021-06-22 11:20:00,109.44,109.44,109.43,109.43,17892.0,85.9136,85.9136,85.9057,85.9057,17892.0
2021-06-22 11:25:00,109.44,109.44,109.43,109.43,51244.0,85.9136,85.9136,85.9057,85.9057,51244.0
2021-06-22 11:30:00,109.43,109.43,109.42,109.43,27724.0,85.9057,85.9057,85.8979,85.9057,27724.0
2021-06-22 11:35:00,109.43,109.43,109.42,109.42,31176.0,85.9057,85.9057,85.8979,85.8979,31176.0
2021-06-22 11:40:00,109.42,109.43,109.42,109.42,48631.0,85.8979,85.9057,85.8979,85.8979,48631.0
2021-06-22 11:45:00,109.42,109.42,109.41,109.41,11484.0,85.8979,85.8979,85.89,85.89,11484.0
2021-06-22 11:50:00,109.41,109.42,109.41,109.42,8521.0,85.89,85.8979,85.89,85.8979,8521.0
2021-06-22 11:55:00,109.42,109.42,109.41,109.41,11394.0,85.8979,85.8979,85.89,85.89,11394.0
2021-06-22 12:00:00,109.42,109.43,109.41,109.43,13671.0,85.8979,85.9057,85.89,85.9057,13671.0
2021-06-22 12:05:00,109.43,109.43,109.42,109.42,6907.0,85.9057,85.9057,85.8979,85.8979,6907.0
2021-06-22 12:10:00,109.42,109.43,109.42,109.43,35409.0,85.8979,85.9057,85.8979,85.9057,35409.0
2021-06-22 12:15:00,109.44,109.46,109.43,109.45,16601.0,85.9136,85.9293,85.9057,85.9214,16601.0
2021-06-22 12:20:00,109.45,109.46,109.45,109.45,4088.0,85.9214,85.9293,85.9214,85.9214,4088.0
2021-06-22 12:25:00,109.46,109.47,109.45,109.46,8311.0,85.9293,85.9371,85.9214,85.9293,8311.0
2021-06-22 12:30:00,109.46,109.46,109.45,109.45,18223.0,85.9293,85.9293,85.9214,85.9214,18223.0
2021-06-22 12:35:00,109.45,109.46,109.45,109.45,7180.0,85.9214,85.9293,85.9214,85.9214,7180.0
2021-06-22 12:40:00,109.45,109.45,109.44,109.45,23576.0,85.9214,85.9214,85.9136,85.9214,23576.0
2021-06-22 12:45:00,109.45,109.45,109.44,109.45,2459.0,85.9214,85.9214,85.9136,85.9214,2459.0
2021-06-22 12:50:00,109.45,109.45,109.44,109.45,6586.0,85.9214,85.9214,85.9136,85.9214,6586.0
2021-06-22 12:55:00,109.44,109.45,109.44,109.45,45097.0,85.9136,85.9214,85.9136,85.9214,45097.0
2021-06-22 13:00:00,109.45,109.45,109.44,109.45,1589.0,85.9214,85.9214,85.9136,85.9214,1589.0
2021-06-22 13:05:00,109.45,109.45,109.44,109.45,2745.0,85.9214,85.9214,85.9136,85.9214,2745.0
2021-06-22 13:10:00,109.45,109.45,109.44,109.45,3900.0,85.9214,85.9214,85.9136,85.9214,3900.0
2021-06-22 13:15:00,109.44,109.45,109.44,109.45,13306.0,85.9136,85.9214,85.9136,85.9214,13306.0
2021-06-22 13:20:00,109.45,109.45,109.44,109.45,14672.0,85.9214,85.9214,85.9136,85.9214,14672.0
2021-06-22 13:25:00,109.45,109.46,109.45,109.45,138491.0,85.9214,85.9293,85.9214,85.9214,138491.0
2021-06-22 13:30:00,109.45,109.45,109.44,109.45,25734.0,85.9214,85.9214,85.9136,85.9214,25734.0
2021-06-22 13:35:00,109.45,109.45,109.44,109.45,13844.0,85.9214,85.9214,85.9136,85.9214,13844.0
2021-06-22 13:40:00,109.45,109.45,109.44,109.45,8064.0,85.9214,85.9214,85.9136,85.9214,8064.0
2021-06-22 13:45:00,109.45,109.45,109.44,109.45,9610.0,85.9214,85.9214,85.9136,85.9214,9610.0
2021-06-22 13:50:00,109.45,109.45,109.44,109.45,6227.0,85.9214,85.9214,85.9136,85.9214,6227.0
2021-06-22 13:55:00,109.44,109.45,109.44,109.45,1962.0,85.9136,85.9214,85.9136,85.9214,1962.0
2021-06-22 14:00:00,109.45,109.45,109.43,109.44,32155.0,85.9214,85.9214,85.9057,85.9136,32155.0
2021-06-22 14:05:00,109.44,109.44,109.43,109.43,2606.0,85.9136,85.9136,85.9057,85.9057,2606.0
2021-06-22 14:10:00,109.44,109.44,109.43,109.44,68372.0,85.9136,85.9136,85.9057,85.9136,68372.0
2021-06-22 14:15:00,109.44,109.44,109.43,109.44,35206.0,85.9136,85.9136,85.9057,85.9136,35206.0
2021-06-22 14:20:00,109.44,109.44,109.43,109.44,19419.0,85.9136,85.9136,85.9057,85.9136,19419.0
2021-06-22 14:25:00,109.44,109.44,109.43,109.44,13570.0,85.9136,85.9136,85.9057,85.9136,13570.0
2021-06-22 14:30:00,109.44,109.44,109.43,109.44,44813.0,85.9136,85.9136,85.9057,85.9136,44813.0
2021-06-22 14:35:00,109.44,109.45,109.43,109.45,49254.0,85.9136,85.9214,85.9057,85.9214,49254.0
2021-06-22 14:40:00,109.45,109.46,109.45,109.46,93377.0,85.9214,85.9293,85.9214,85.9293,93377.0
2021-06-22 14:45:00,109.45,109.46,109.45,109.46,57430.0,85.9214,85.9293,85.9214,85.9293,57430.0
2021-06-22 14:50:00,109.46,109.46,109.45,109.46,17778.0,85.9293,85.9293,85.9214,85.9293,17778.0
2021-06-22 14:55:00,109.46,109.47,109.46,109.47,51149.0,85.9293,85.9371,85.9293,85.9371,51149.0
2021-06-22 15:00:00,109.47,109.48,109.46,109.48,77096.0,85.9371,85.945,85.9293,85.945,77096.0
2021-06-22 15:05:00,109.48,109.5,109.47,109.5,49540.0,85.945,85.9607,85.9371,85.9607,49540.0
2021-06-22 15:10:00,109.5,109.51,109.48,109.48,96901.0,85.9607,85.9686,85.945,85.945,96901.0
2021-06-22 15:15:00,109.48,109.52,109.48,109.51,86856.0,85.945,85.9764,85.945,85.9686,86856.0
2021-06-22 15:20:00,109.51,109.54,109.5,109.53,143742.0,85.9686,85.9921,85.9607,85.9843,143742.0
2021-06-22 15:25:00,109.52,109.54,109.52,109.53,110405.0,85.9764,85.9921,85.9764,85.9843,110405.0
2021-06-22 15:30:00,109.53,109.54,109.51,109.52,85600.0,85.9843,85.9921,85.9686,85.9764,85600.0
2021-06-22 15:35:00,109.52,109.53,109.51,109.52,54890.0,85.9764,85.9843,85.9686,85.9764,54890.0
2021-06-22 15:40:00,109.52,109.53,109.52,109.52,45911.0,85.9764,85.9843,85.9764,85.9764,45911.0
2021-06-22 15:45:00,109.52,109.69,109.51,109.52,265932.0,85.9764,86.1099,85.9686,85.9764,265932.0
2021-06-22 15:50:00,109.52,109.52,109.5,109.5,251892.0,85.9764,85.9764,85.9607,85.9607,251892.0
2021-06-22 15:55:00,109.5,109.51,109.48,109.51,518978.0,85.9607,85.9686,85.945,85.9686,518978.0
2021-06-23 09:30:00,109.55,109.55,109.48,109.53,41845.0,86.0,86.0,85.945,85.9843,41845.0
2021-06-23 09:35:00,109.53,109.57,109.5,109.56,215357.0,85.9843,86.0157,85.9607,86.0078,215357.0
2021-06-23 09:40:00,109.56,109.59,109.55,109.59,366555.0,86.0078,86.0314,86.0,86.0314,366555.0
2021-06-23 09:45:00,109.59,109.6,109.57,109.58,124129.0,86.0314,86.0392,86.0157,86.0235,124129.0
2021-06-23 09:50:00,109.58,109.59,109.57,109.57,33322.0,86.0235,86.0314,86.0157,86.0157,33322.0
2021-06-23 09:55:00,109.57,109.62,109.57,109.61,125257.0,86.0157,86.0549,86.0157,86.0471,125257.0
2021-06-23 10:00:00,109.61,109.64,109.61,109.64,121266.0,86.0471,86.0706,86.0471,86.0706,121266.0
2021-06-23 10:05:00,109.64,109.65,109.63,109.64,17695.0,86.0706,86.0785,86.0628,86.0706,17695.0
2021-06-23 10:10:00,109.64,109.65,109.61,109.62,52875.0,86.0706,86.0785,86.0471,86.0549,52875.0
2021-06-23 10:15:00,109.61,109.62,109.61,109.62,9748.0,86.0471,86.0549,86.0471,86.0549,9748.0
2021-06-23 10:20:00,109.61,109.62,109.61,109.62,16951.0,86.0471,86.0549,86.0471,86.0549,16951.0
2021-06-23 10:25:00,109.62,109.62,109.6,109.61,13427.0,86.0549,86.0549,86.0392,86.0471,13427.0
2021-06-23 10:30:00,109.61,109.61,109.59,109.59,54629.0,86.0471,86.0471,86.0314,86.0314,54629.0
2021-06-23 10:35:00,109.59,109.6,109.58,109.59,48019.0,86.0314,86.0392,86.0235,86.0314,48019.0
2021-06-23 10:40:00,109.59,109.6,109.59,109.59,23349.0,86.0314,86.0392,86.0314,86.0314,23349.0
2021-06-23 10:45:00,109.59,109.6,109.59,109.59,13347.0,86.0314,86.0392,86.0314,86.0314,13347.0
2021-06-23 10:50:00,109.59,109.61,109.59,109.61,28857.0,86.0314,86.0471,86.0314,86.0471,28857.0
2021-06-23 10:55:00,109.6,109.61,109.6,109.61,14115.0,86.0392,86.0471,86.0392,86.0471,14115.0
2021-06-23 11:00:00,109.61,109.62,109.6,109.6,42754.0,86.0471,86.0549,86.0392,86.0392,42754.0
2021-06-23 11:05:00,109.6,109.61,109.6,109.6,13778.0,86.0392,86.0471,86.0392,86.0392,13778.0
2021-06-23 11:10:00,109.6,109.61,109.6,109.6,42734.0,86.0392,86.0471,86.0392,86.0392,42734.0
2021-06-23 11:15:00,109.61,109.61,109.6,109.6,15370.0,86.0471,86.0471,86.0392,86.0392,15370.0
2021-06-23 11:20:00,109.6,109.61,109.6,109.6,8693.0,86.0392,86.0471,86.0392,86.0392,8693.0
2021-06-23 11:25:00,109.6,109.6,109.59,109.59,17890.0,86.0392,86.0392,86.0314,86.0314,17890.0
2021-06-23 11:30:00,109.59,109.6,109.57,109.58,24057.0,86.0314,86.0392,86.0157,86.0235,24057.0
2021-06-23 11:35:00,109.58,109.58,109.56,109.57,36913.0,86.0235,86.0235,86.0078,86.0157,36913.0
2021-06-23 11:40:00,109.58,109.58,109.57,109.58,6366.0,86.0235,86.0235,86.0157,86.0235,6366.0
2021-06-23 11:45:00,109.58,109.58,109.57,109.58,6381.0,86.0235,86.0235,86.0157,86.0235,6381.0
2021-06-23 11:50:00,109.58,109.59,109.57,109.59,41411.0,86.0235,86.0314,86.0157,86.0314,41411.0
2021-06-23 11:55:00,109.59,109.59,109.58,109.59,20126.0,86.0314,86.0314,86.0235,86.0314,20126.0
2021-06-23 12:00:00,109.59,109.59,109.58,109.59,24396.0,86.0314,86.0314,86.0235,86.0314,24396.0
2021-06-23 12:05:00,109.59,109.63,109.58,109.63,117544.0,86.0314,86.0628,86.0235,86.0628,117544.0
2021-06-23 12:10:00,109.63,109.65,109.62,109.64,61320.0,86.0628,86.0785,86.0549,86.0706,61320.0
2021-06-23 12:15:00,109.64,109.67,109.64,109.66,94684.0,86.0706,86.0942,86.0706,86.0863,94684.0
2021-06-23 12:20:00,109.66,109.66,109.65,109.66,77138.0,86.0863,86.0863,86.0785,86.0863,77138.0
2021-06-23 12:25:00,109.66,109.66,109.65,109.66,25410.0,86.0863,86.0863,86.0785,86.0863,25410.0
2021-06-23 12:30:00,109.66,109.67,109.65,109.67,41674.0,86.0863,86.0942,86.0785,86.0942,41674.0
2021-06-23 12:35:00,109.67,109.67,109.61,109.61,42817.0,86.0942,86.0942,86.0471,86.0471,42817.0
2021-06-23 12:40:00,109.61,109.64,109.6,109.64,52432.0,86.0471,86.0706,86.0392,86.0706,52432.0
2021-06-23 12:45:00,109.64,109.64,109.62,109.63,36482.0,86.0706,86.0706,86.0549,86.0628,36482.0
2021-06-23 12:50:00,109.63,109.63,109.61,109.62,91899.0,86.0628,86.0628,86.0471,86.0549,91899.0
2021-06-23 12:55:00,109.61,109.62,109.61,109.62,35806.0,86.0471,86.0549,86.0471,86.0549,35806.0
2021-06-23 13:00:00,109.62,109.62,109.6,109.61,99134.0,86.0549,86.0549,86.0392,86.0471,99134.0
2021-06-23 13:05:00,109.61,109.63,109.6,109.62,58860.0,86.0471,86.0628,86.0392,86.0549,58860.0
2021-06-23 13:10:00,109.62,109.63,109.61,109.63,36763.0,86.0549,86.0628,86.0471,86.0628,36763.0
2021-06-23 13:15:00,109.63,109.63,109.61,109.61,86943.0,86.0628,86.0628,86.0471,86.0471,86943.0
2021-06-23 13:20:00,109.61,109.63,109.61,109.63,41072.0,86.0471,86.0628,86.0471,86.0628,41072.0
2021-06-23 13:25:00,109.63,109.63,109.6,109.61,108921.0,86.0628,86.0628,86.0392,86.0471,108921.0
2021-06-23 13:30:00,109.61,109.61,109.6,109.61,16861.0,86.0471,86.0471,86.0392,86.0471,16861.0
2021-06-23 13:35:00,109.61,109.61,109.59,109.59,64253.0,86.0471,86.0471,86.0314,86.0314,64253.0
2021-06-23 13:40:00,109.59,109.6,109.59,109.59,53327.0,86.0314,86.0392,86.0314,86.0314,53327.0
2021-06-23 13:45:00,109.6,109.6,109.58,109.59,48656.0,86.0392,86.0392,86.0235,86.0314,48656.0
2021-06-23 13:50:00,109.59,109.6,109.58,109.59,101985.0,86.0314,86.0392,86.0235,86.0314,101985.0
2021-06-23 13:55:00,109.59,109.6,109.59,109.6,24365.0,86.0314,86.0392,86.0314,86.0392,24365.0
2021-06-23 14:00:00,109.6,109.6,109.59,109.6,37267.0,86.0392,86.0392,86.0314,86.0392,37267.0
2021-06-23 14:05:00,109.6,109.6,109.59,109.59,24468.0,86.0392,86.0392,86.0314,86.0314,24468.0
2021-06-23 14:10:00,109.6,109.6,109.59,109.59,22850.0,86.0392,86.0392,86.0314,86.0314,22850.0
2021-06-23 14:15:00,109.59,109.59,109.57,109.59,45540.0,86.0314,86.0314,86.0157,86.0314,45540.0
2021-06-23 14:20:00,109.59,109.6,109.57,109.57,24775.0,86.0314,86.0392,86.0157,86.0157,24775.0
2021-06-23 14:25:00,109.58,109.59,109.57,109.57,28949.0,86.0235,86.0314,86.0157,86.0157,28949.0
2021-06-23 14:30:00,109.57,109.59,109.57,109.58,45322.0,86.0157,86.0314,86.0157,86.0235,45322.0
2021-06-23 14:35:00,109.59,109.59,109.57,109.59,79336.0,86.0314,86.0314,86.0157,86.0314,79336.0
2021-06-23 14:40:00,109.58,109.59,109.57,109.57,58525.0,86.0235,86.0314,86.0157,86.0157,58525.0
2021-06-23 14:45:00,109.57,109.58,109.56,109.56,37289.0,86.0157,86.0235,86.0078,86.0078,37289.0
2021-06-23 14:50:00,109.57,109.57,109.56,109.57,20987.0,86.0157,86.0157,86.0078,86.0157,20987.0
2021-06-23 14:55:00,109.57,109.57,109.56,109.56,43746.0,86.0157,86.0157,86.0078,86.0078,43746.0
2021-06-23 15:00:00,109.57,109.57,109.55,109.56,162024.0,86.0157,86.0157,86.0,86.0078,162024.0
2021-06-23 15:05:00,109.56,109.56,109.55,109.55,85882.0,86.0078,86.0078,86.0,86.0,85882.0
2021-06-23 15:10:00,109.55,109.56,109.55,109.56,49143.0,86.0,86.0078,86.0,86.0078,49143.0
2021-06-23 15:15:00,109.55,109.56,109.55,109.56,30215.0,86.0,86.0078,86.0,86.0078,30215.0
2021-06-23 15:20:00,109.56,109.56,109.55,109.56,25469.0,86.0078,86.0078,86.0,86.0078,25469.0
2021-06-23 15:25:00,109.56,109.56,109.55,109.56,18358.0,86.0078,86.0078,86.0,86.0078,18358.0
2021-06-23 15:30:00,109.56,109.56,109.54,109.55,566936.0,86.0078,86.0078,85.9921,86.0,566936.0
2021-06-23 15:35:00,109.56,109.56,109.54,109.54,98817.0,86.0078,86.0078,85.9921,85.9921,98817.0
2021-06-23 15:40:00,109.54,109.55,109.54,109.54,74186.0,85.9921,86.0,85.9921,85.9921,74186.0
2021-06-23 15:45:00,109.54,109.54,109.52,109.52,137586.0,85.9921,85.9921,85.9764,85.9764,137586.0
2021-06-23 15:50:00,109.52,109.53,109.51,109.51,99000.0,85.9764,85.9843,85.9686,85.9686,99000.0
2021-06-23 15:55:00,109.51,109.52,109.47,109.5,435849.0,85.9686,85.9764,85.9371,85.9607,435849.0
2021-06-24 09:30:00,109.67,109.69,109.6,109.66,45032.0,86.0942,86.1099,86.0392,86.0863,45032.0
2021-06-24 09:35:00,109.66,109.66,109.64,109.64,73647.0,86.0863,86.0863,86.0706,86.0706,73647.0
2021-06-24 09:40:00,109.65,109.67,109.64,109.65,103276.0,86.0785,86.0942,86.0706,86.0785,103276.0
2021-06-24 09:45:00,109.66,109.68,109.65,109.66,33192.0,86.0863,86.102,86.0785,86.0863,33192.0
2021-06-24 09:50:00,109.67,109.68,109.66,109.68,28890.0,86.0942,86.102,86.0863,86.102,28890.0
2021-06-24 09:55:00,109.67,109.68,109.65,109.66,12179.0,86.0942,86.102,86.0785,86.0863,12179.0
2021-06-24 10:00:00,109.66,109.67,109.64,109.65,45809.0,86.0863,86.0942,86.0706,86.0785,45809.0
2021-06-24 10:05:00,109.66,109.67,109.64,109.65,66905.0,86.0863,86.0942,86.0706,86.0785,66905.0
2021-06-24 10:10:00,109.66,109.67,109.65,109.67,88918.0,86.0863,86.0942,86.0785,86.0942,88918.0
2021-06-24 10:15:00,109.67,109.69,109.67,109.68,79485.0,86.0942,86.1099,86.0942,86.102,79485.0
2021-06-24 10:20:00,109.68,109.68,109.66,109.67,151277.0,86.102,86.102,86.0863,86.0942,151277.0
2021-06-24 10:25:00,109.67,109.67,109.66,109.67,27965.0,86.0942,86.0942,86.0863,86.0942,27965.0
2021-06-24 10:30:00,109.67,109.68,109.66,109.67,50267.0,86.0942,86.102,86.0863,86.0942,50267.0
2021-06-24 10:35:00,109.67,109.68,109.66,109.67,88085.0,86.0942,86.102,86.0863,86.0942,88085.0
2021-06-24 10:40:00,109.66,109.67,109.66,109.67,17700.0,86.0863,86.0942,86.0863,86.0942,17700.0
2021-06-24 10:45:00,109.67,109.68,109.64,109.65,54032.0,86.0942,86.102,86.0706,86.0785,54032.0
2021-06-24 10:50:00,109.65,109.65,109.62,109.62,35674.0,86.0785,86.0785,86.0549,86.0549,35674.0
2021-06-24 10:55:00,109.62,109.65,109.62,109.65,29842.0,86.0549,86.0785,86.0549,86.0785,29842.0
2021-06-24 11:00:00,109.65,109.65,109.64,109.65,16224.0,86.0785,86.0785,86.0706,86.0785,16224.0
2021-06-24 11:05:00,109.64,109.67,109.64,109.66,45351.0,86.0706,86.0942,86.0706,86.0863,45351.0
2021-06-24 11:10:00,109.66,109.66,109.64,109.64,41012.0,86.0863,86.0863,86.0706,86.0706,41012.0
2021-06-24 11:15:00,109.64,109.65,109.62,109.62,32956.0,86.0706,86.0785,86.0549,86.0549,32956.0
2021-06-24 11:20:00,109.62,109.62,109.6,109.61,7750.0,86.0549,86.0549,86.0392,86.0471,7750.0
2021-06-24 11:25:00,109.61,109.62,109.6,109.62,15630.0,86.0471,86.0549,86.0392,86.0549,15630.0
2021-06-24 11:30:00,109.62,109.66,109.61,109.66,30440.0,86.0549,86.0863,86.0471,86.0863,30440.0
2021-06-24 11:35:00,109.66,109.66,109.64,109.65,7739.0,86.0863,86.0863,86.0706,86.0785,7739.0
2021-06-24 11:40:00,109.65,109.65,109.63,109.64,24552.0,86.0785,86.0785,86.0628,86.0706,24552.0
2021-06-24 11:45:00,109.64,109.65,109.63,109.65,18381.0,86.0706,86.0785,86.0628,86.0785,18381.0
2021-06-24 11:50:00,109.65,109.66,109.65,109.65,19558.0,86.0785,86.0863,86.0785,86.0785,19558.0
2021-06-24 11:55:00,109.65,109.66,109.63,109.64,25351.0,86.0785,86.0863,86.0628,86.0706,25351.0
2021-06-24 12:00:00,109.64,109.64,109.63,109.64,7792.0,86.0706,86.0706,86.0628,86.0706,7792.0
2021-06-24 12:05:00,109.64,109.65,109.64,109.64,13754.0,86.0706,86.0785,86.0706,86.0706,13754.0
2021-06-24 12:10:00,109.65,109.65,109.64,109.65,11022.0,86.0785,86.0785,86.0706,86.0785,11022.0
2021-06-24 12:15:00,109.65,109.66,109.64,109.66,18517.0,86.0785,86.0863,86.0706,86.0863,18517.0
2021-06-24 12:20:00,109.66,109.66,109.65,109.66,13891.0,86.0863,86.0863,86.0785,86.0863,13891.0
2021-06-24 12:25:00,109.65,109.66,109.62,109.63,14728.0,86.0785,86.0863,86.0549,86.0628,14728.0
2021-06-24 12:30:00,109.63,109.63,109.62,109.63,12650.0,86.0628,86.0628,86.0549,86.0628,12650.0
2021-06-24 12:35:00,109.63,109.64,109.62,109.63,81811.0,86.0628,86.0706,86.0549,86.0628,81811.0
2021-06-24 12:40:00,109.63,109.63,109.62,109.63,34430.0,86.0628,86.0628,86.0549,86.0628,34430.0
2021-06-24 12:45:00,109.63,109.64,109.62,109.64,43030.0,86.0628,86.0706,86.0549,86.0706,43030.0
2021-06-24 12:50:00,109.64,109.66,109.63,109.66,21653.0,86.0706,86.0863,86.0628,86.0863,21653.0
2021-06-24 12:55:00,109.66,109.66,109.64,109.65,6452.0,86.0863,86.0863,86.0706,86.0785,6452.0
2021-06-24 13:00:00,109.65,109.67,109.65,109.67,9441.0,86.0785,86.0942,86.0785,86.0942,9441.0
2021-06-24 13:05:00,109.67,109.68,109.66,109.67,9492.0,86.0942,86.102,86.0863,86.0942,9492.0
2021-06-24 13:10:00,109.66,109.67,109.66,109.67,14777.0,86.0863,86.0942,86.0863,86.0942,14777.0
2021-06-24 13:15:00,109.67,109.68,109.65,109.65,29772.0,86.0942,86.102,86.0785,86.0785,29772.0
2021-06-24 13:20:00,109.66,109.67,109.64,109.67,19224.0,86.0863,86.0942,86.0706,86.0942,19224.0
2021-06-24 13:25:00,109.67,109.67,109.66,109.67,4070.0,86.0942,86.0942,86.0863,86.0942,4070.0
2021-06-24 13:30:00,109.67,109.67,109.66,109.67,7046.0,86.0942,86.0942,86.0863,86.0942,7046.0
2021-06-24 13:35:00,109.67,109.67,109.66,109.67,5183.0,86.0942,86.0942,86.0863,86.0942,5183.0
2021-06-24 13:40:00,109.67,109.69,109.66,109.69,69661.0,86.0942,86.1099,86.0863,86.1099,69661.0
2021-06-24 13:45:00,109.69,109.69,109.66,109.67,18353.0,86.1099,86.1099,86.0863,86.0942,18353.0
2021-06-24 13:50:00,109.67,109.67,109.65,109.67,16067.0,86.0942,86.0942,86.0785,86.0942,16067.0
2021-06-24 13:55:00,109.67,109.68,109.66,109.68,13439.0,86.0942,86.102,86.0863,86.102,13439.0
2021-06-24 14:00:00,109.67,109.68,109.67,109.67,13975.0,86.0942,86.102,86.0942,86.0942,13975.0
2021-06-24 14:05:00,109.68,109.68,109.67,109.68,49973.0,86.102,86.102,86.0942,86.102,49973.0
2021-06-24 14:10:00,109.67,109.69,109.67,109.68,35792.0,86.0942,86.1099,86.0942,86.102,35792.0
2021-06-24 14:15:00,109.68,109.69,109.68,109.68,34457.0,86.102,86.1099,86.102,86.102,34457.0
2021-06-24 14:20:00,109.69,109.69,109.68,109.69,29792.0,86.1099,86.1099,86.102,86.1099,29792.0
2021-06-24 14:25:00,109.69,109.7,109.69,109.7,122644.0,86.1099,86.1177,86.1099,86.1177,122644.0
2021-06-24 14:30:00,109.7,109.7,109.69,109.7,14052.0,86.1177,86.1177,86.1099,86.1177,14052.0
2021-06-24 14:35:00,109.7,109.71,109.69,109.71,73531.0,86.1177,86.1256,86.1099,86.1256,73531.0
2021-06-24 14:40:00,109.71,109.71,109.7,109.7,85770.0,86.1256,86.1256,86.1177,86.1177,85770.0
2021-06-24 14:45:00,109.71,109.72,109.71,109.71,35160.0,86.1256,86.1334,86.1256,86.1256,35160.0
2021-06-24 14:50:00,109.71,109.73,109.71,109.73,109954.0,86.1256,86.1413,86.1256,86.1413,109954.0
2021-06-24 14:55:00,109.73,109.74,109.73,109.73,11595.0,86.1413,86.1491,86.1413,86.1413,11595.0
2021-06-24 15:00:00,109.73,109.74,109.73,109.74,30509.0,86.1413,86.1491,86.1413,86.1491,30509.0
2021-06-24 15:05:00,109.73,109.74,109.72,109.73,46890.0,86.1413,86.1491,86.1334,86.1413,46890.0
2021-06-24 15:10:00,109.72,109.73,109.72,109.73,48019.0,86.1334,86.1413,86.1334,86.1413,48019.0
2021-06-24 15:15:00,109.73,109.73,109.72,109.73,9489.0,86.1413,86.1413,86.1334,86.1413,9489.0
2021-06-24 15:20:00,109.72,109.72,109.71,109.72,58254.0,86.1334,86.1334,86.1256,86.1334,58254.0
2021-06-24 15:25:00,109.72,109.74,109.72,109.74,35697.0,86.1334,86.1491,86.1334,86.1491,35697.0
2021-06-24 15:30:00,109.73,109.74,109.73,109.74,11111.0,86.1413,86.1491,86.1413,86.1491,11111.0
2021-06-24 15:35:00,109.74,109.75,109.73,109.73,22976.0,86.1491,86.157,86.1413,86.1413,22976.0
2021-06-24 15:40:00,109.74,109.75,109.73,109.74,53194.0,86.1491,86.157,86.1413,86.1491,53194.0
2021-06-24 15:45:00,109.74,109.75,109.72,109.73,72777.0,86.1491,86.157,86.1334,86.1413,72777.0
2021-06-24 15:50:00,109.73,109.74,109.72,109.73,76608.0,86.1413,86.1491,86.1334,86.1413,76608.0
2021-06-24 15:55:00,109.73,109.75,109.72,109.74,438154.0,86.1413,86.157,86.1334,86.1491,438154.0
2021-06-25 09:30:00,109.82,109.82,109.76,109.79,47882.0,86.2119,86.2119,86.1648,86.1884,47882.0
2021-06-25 09:35:00,109.78,109.79,109.75,109.79,63314.0,86.1805,86.1884,86.157,86.1884,63314.0
2021-06-25 09:40:00,109.79,109.79,109.78,109.79,4959.0,86.1884,86.1884,86.1805,86.1884,4959.0
2021-06-25 09:45:00,109.78,109.81,109.78,109.81,35442.0,86.1805,86.2041,86.1805,86.2041,35442.0
2021-06-25 09:50:00,109.81,109.82,109.8,109.81,27436.0,86.2041,86.2119,86.1962,86.2041,27436.0
2021-06-25 09:55:00,109.81,109.82,109.79,109.82,21137.0,86.2041,86.2119,86.1884,86.2119,21137.0
2021-06-25 10:00:00,109.81,109.83,109.8,109.83,35244.0,86.2041,86.2198,86.1962,86.2198,35244.0
2021-06-25 10:05:00,109.83,109.84,109.82,109.83,40529.0,86.2198,86.2276,86.2119,86.2198,40529.0
2021-06-25 10:10:00,109.83,109.83,109.8,109.81,42540.0,86.2198,86.2198,86.1962,86.2041,42540.0
2021-06-25 10:15:00,109.81,109.84,109.8,109.83,42643.0,86.2041,86.2276,86.1962,86.2198,42643.0
2021-06-25 10:20:00,109.83,109.83,109.82,109.82,36432.0,86.2198,86.2198,86.2119,86.2119,36432.0
2021-06-25 10:25:00,109.83,109.85,109.81,109.82,133973.0,86.2198,86.2355,86.2041,86.2119,133973.0
2021-06-25 10:30:00,109.82,109.82,109.81,109.81,29742.0,86.2119,86.2119,86.2041,86.2041,29742.0
2021-06-25 10:35:00,109.81,109.82,109.8,109.81,60649.0,86.2041,86.2119,86.1962,86.2041,60649.0
2021-06-25 10:40:00,109.81,109.81,109.8,109.8,14137.0,86.2041,86.2041,86.1962,86.1962,14137.0
2021-06-25 10:45:00,109.8,109.81,109.79,109.81,56176.0,86.1962,86.2041,86.1884,86.2041,56176.0
2021-06-25 10:50:00,109.8,109.8,109.78,109.78,19791.0,86.1962,86.1962,86.1805,86.1805,19791.0
2021-06-25 10:55:00,109.79,109.79,109.77,109.78,30120.0,86.1884,86.1884,86.1727,86.1805,30120.0
2021-06-25 11:00:00,109.78,109.78,109.77,109.78,9358.0,86.1805,86.1805,86.1727,86.1805,9358.0
2021-06-25 11:05:00,109.78,109.78,109.77,109.78,10230.0,86.1805,86.1805,86.1727,86.1805,10230.0
2021-06-25 11:10:00,109.78,109.78,109.77,109.78,24483.0,86.1805,86.1805,86.1727,86.1805,24483.0
2021-06-25 11:15:00,109.78,109.78,109.77,109.78,13420.0,86.1805,86.1805,86.1727,86.1805,13420.0
2021-06-25 11:20:00,109.78,109.78,109.77,109.77,41913.0,86.1805,86.1805,86.1727,86.1727,41913.0
2021-06-25 11:25:00,109.77,109.77,109.76,109.76,10100.0,86.1727,86.1727,86.1648,86.1648,10100.0
2021-06-25 11:30:00,109.77,109.77,109.76,109.77,14394.0,86.1727,86.1727,86.1648,86.1727,14394.0
2021-06-25 11:35:00,109.77,109.77,109.76,109.77,3930.0,86.1727,86.1727,86.1648,86.1727,3930.0
2021-06-25 11:40:00,109.77,109.77,109.75,109.75,27878.0,86.1727,86.1727,86.157,86.157,27878.0
2021-06-25 11:45:00,109.75,109.76,109.75,109.76,23200.0,86.157,86.1648,86.157,86.1648,23200.0
2021-06-25 11:50:00,109.76,109.76,109.75,109.76,24467.0,86.1648,86.1648,86.157,86.1648,24467.0
2021-06-25 11:55:00,109.76,109.77,109.75,109.77,524617.0,86.1648,86.1727,86.157,86.1727,524617.0
2021-06-25 12:00:00,109.77,109.77,109.76,109.77,15236.0,86.1727,86.1727,86.1648,86.1727,15236.0
2021-06-25 12:05:00,109.77,109.78,109.76,109.78,10228.0,86.1727,86.1805,86.1648,86.1805,10228.0
2021-06-25 12:10:00,109.78,109.78,109.77,109.77,11555.0,86.1805,86.1805,86.1727,86.1727,11555.0
2021-06-25 12:15:00,109.77,109.78,109.77,109.77,12688.0,86.1727,86.1805,86.1727,86.1727,12688.0
2021-06-25 12:20:00,109.77,109.78,109.77,109.77,27355.0,86.1727,86.1805,86.1727,86.1727,27355.0
2021-06-25 12:25:00,109.77,109.78,109.76,109.76,40551.0,86.1727,86.1805,86.1648,86.1648,40551.0
2021-06-25 12:30:00,109.76,109.77,109.76,109.77,18484.0,86.1648,86.1727,86.1648,86.1727,18484.0
2021-06-25 12:35:00,109.77,109.77,109.76,109.77,9788.0,86.1727,86.1727,86.1648,86.1727,9788.0
2021-06-25 12:40:00,109.77,109.77,109.76,109.77,8080.0,86.1727,86.1727,86.1648,86.1727,8080.0
2021-06-25 12:45:00,109.76,109.77,109.76,109.76,9821.0,86.1648,86.1727,86.1648,86.1648,9821.0
2021-06-25 12:50:00,109.77,109.77,109.76,109.76,6072.0,86.1727,86.1727,86.1648,86.1648,6072.0
2021-06-25 12:55:00,109.77,109.77,109.76,109.76,56671.0,86.1727,86.1727,86.1648,86.1648,56671.0
2021-06-25 13:00:00,109.76,109.77,109.76,109.76,18135.0,86.1648,86.1727,86.1648,86.1648,18135.0
2021-06-25 13:05:00,109.76,109.77,109.75,109.76,33487.0,86.1648,86.1727,86.157,86.1648,33487.0
2021-06-25 13:10:00,109.76,109.76,109.75,109.76,17764.0,86.1648,86.1648,86.157,86.1648,17764.0
2021-06-25 13:15:00,109.76,109.77,109.75,109.76,18464.0,86.1648,86.1727,86.157,86.1648,18464.0
2021-06-25 13:20:00,109.76,109.77,109.76,109.76,6494.0,86.1648,86.1727,86.1648,86.1648,6494.0
2021-06-25 13:25:00,109.76,109.77,109.75,109.77,10413.0,86.1648,86.1727,86.157,86.1727,10413.0
2021-06-25 13:30:00,109.77,109.77,109.76,109.77,34177.0,86.1727,86.1727,86.1648,86.1727,34177.0
2021-06-25 13:35:00,109.76,109.77,109.76,109.77,8810.0,86.1648,86.1727,86.1648,86.1727,8810.0
2021-06-25 13:40:00,109.76,109.77,109.76,109.77,6300.0,86.1648,86.1727,86.1648,86.1727,6300.0
2021-06-25 13:45:00,109.77,109.77,109.76,109.77,6708.0,86.1727,86.1727,86.1648,86.1727,6708.0
2021-06-25 13:50:00,109.77,109.77,109.76,109.77,3311.0,86.1727,86.1727,86.1648,86.1727,3311.0
2021-06-25 13:55:00,109.77,109.77,109.76,109.77,6106.0,86.1727,86.1727,86.1648,86.1727,6106.0
2021-06-25 14:00:00,109.77,109.77,109.76,109.77,12239.0,86.1727,86.1727,86.1648,86.1727,12239.0
2021-06-25 14:05:00,109.77,109.78,109.77,109.77,5801.0,86.1727,86.1805,86.1727,86.1727,5801.0
2021-06-25 14:10:00,109.77,109.78,109.77,109.78,3940.0,86.1727,86.1805,86.1727,86.1805,3940.0
2021-06-25 14:15:00,109.77,109.78,109.77,109.78,5063.0,86.1727,86.1805,86.1727,86.1805,5063.0
2021-06-25 14:20:00,109.78,109.78,109.77,109.78,9770.0,86.1805,86.1805,86.1727,86.1805,9770.0
2021-06-25 14:25:00,109.78,109.78,109.77,109.78,6290.0,86.1805,86.1805,86.1727,86.1805,6290.0
2021-06-25 14:30:00,109.78,109.79,109.77,109.79,85427.0,86.1805,86.1884,86.1727,86.1884,85427.0
2021-06-25 14:35:00,109.79,109.79,109.78,109.79,8851.0,86.1884,86.1884,86.1805,86.1884,8851.0
2021-06-25 14:40:00,109.79,109.79,109.78,109.79,5520.0,86.1884,86.1884,86.1805,86.1884,5520.0
2021-06-25 14:45:00,109.79,109.8,109.78,109.79,15387.0,86.1884,86.1962,86.1805,86.1884,15387.0
2021-06-25 14:50:00,109.79,109.79,109.78,109.79,26287.0,86.1884,86.1884,86.1805,86.1884,26287.0
2021-06-25 14:55:00,109.79,109.81,109.78,109.8,143345.0,86.1884,86.2041,86.1805,86.1962,143345.0
2021-06-25 15:00:00,109.8,109.82,109.79,109.82,83282.0,86.1962,86.2119,86.1884,86.2119,83282.0
2021-06-25 15:05:00,109.82,109.82,109.8,109.8,33351.0,86.2119,86.2119,86.1962,86.1962,33351.0
2021-06-25 15:10:00,109.8,109.81,109.8,109.81,30339.0,86.1962,86.2041,86.1962,86.2041,30339.0
2021-06-25 15:15:00,109.81,109.82,109.8,109.81,139223.0,86.2041,86.2119,86.1962,86.2041,139223.0
2021-06-25 15:20:00,109.81,109.82,109.8,109.8,49891.0,86.2041,86.2119,86.1962,86.1962,49891.0
2021-06-25 15:25:00,109.8,109.81,109.79,109.79,58975.0,86.1962,86.2041,86.1884,86.1884,58975.0
2021-06-25 15:30:00,109.8,109.81,109.79,109.81,91545.0,86.1962,86.2041,86.1884,86.2041,91545.0
2021-06-25 15:35:00,109.81,109.81,109.8,109.81,118805.0,86.2041,86.2041,86.1962,86.2041,118805.0
2021-06-25 15:40:00,109.8,109.81,109.79,109.79,213845.0,86.1962,86.2041,86.1884,86.1884,213845.0
2021-06-25 15:45:00,109.79,109.82,109.79,109.82,252513.0,86.1884,86.2119,86.1884,86.2119,252513.0
2021-06-25 15:50:00,109.82,109.87,109.81,109.85,235438.0,86.2119,86.2512,86.2041,86.2355,235438.0
2021-06-25 15:55:00,109.85,109.87,109.84,109.84,249731.0,86.2355,86.2512,86.2276,86.2276,249731.0
2021-06-28 09:30:00,109.93,109.93,109.85,109.9,24025.0,86.2983,86.2983,86.2355,86.2747,24025.0
2021-06-28 09:35:00,109.9,109.91,109.85,109.85,212384.0,86.2747,86.2826,86.2355,86.2355,212384.0
2021-06-28 09:40:00,109.85,109.86,109.81,109.83,60187.0,86.2355,86.2433,86.2041,86.2198,60187.0
2021-06-28 09:45:00,109.83,109.84,109.79,109.82,53917.0,86.2198,86.2276,86.1884,86.2119,53917.0
2021-06-28 09:50:00,109.82,109.84,109.82,109.84,13324.0,86.2119,86.2276,86.2119,86.2276,13324.0
2021-06-28 09:55:00,109.84,109.86,109.83,109.86,39990.0,86.2276,86.2433,86.2198,86.2433,39990.0
2021-06-28 10:00:00,109.86,109.86,109.83,109.84,38102.0,86.2433,86.2433,86.2198,86.2276,38102.0
2021-06-28 10:05:00,109.84,109.84,109.82,109.83,28060.0,86.2276,86.2276,86.2119,86.2198,28060.0
2021-06-28 10:10:00,109.83,109.85,109.83,109.84,48149.0,86.2198,86.2355,86.2198,86.2276,48149.0
2021-06-28 10:15:00,109.84,109.85,109.83,109.84,25028.0,86.2276,86.2355,86.2198,86.2276,25028.0
2021-06-28 10:20:00,109.84,109.84,109.83,109.84,17464.0,86.2276,86.2276,86.2198,86.2276,17464.0
2021-06-28 10:25:00,109.84,109.84,109.83,109.84,48118.0,86.2276,86.2276,86.2198,86.2276,48118.0
2021-06-28 10:30:00,109.84,109.85,109.82,109.84,37284.0,86.2276,86.2355,86.2119,86.2276,37284.0
2021-06-28 10:35:00,109.84,109.85,109.83,109.83,31932.0,86.2276,86.2355,86.2198,86.2198,31932.0
2021-06-28 10:40:00,109.84,109.84,109.83,109.83,23729.0,86.2276,86.2276,86.2198,86.2198,23729.0
2021-06-28 10:45:00,109.84,109.84,109.83,109.84,20167.0,86.2276,86.2276,86.2198,86.2276,20167.0
2021-06-28 10:50:00,109.84,109.85,109.83,109.84,49527.0,86.2276,86.2355,86.2198,86.2276,49527.0
2021-06-28 10:55:00,109.84,109.85,109.81,109.82,32129.0,86.2276,86.2355,86.2041,86.2119,32129.0
2021-06-28 11:00:00,109.82,109.82,109.81,109.81,19533.0,86.2119,86.2119,86.2041,86.2041,19533.0
2021-06-28 11:05:00,109.82,109.82,109.79,109.8,21279.0,86.2119,86.2119,86.1884,86.1962,21279.0
2021-06-28 11:10:00,109.8,109.82,109.79,109.81,63563.0,86.1962,86.2119,86.1884,86.2041,63563.0
2021-06-28 11:15:00,109.82,109.82,109.81,109.81,13036.0,86.2119,86.2119,86.2041,86.2041,13036.0
2021-06-28 11:20:00,109.82,109.82,109.8,109.81,33899.0,86.2119,86.2119,86.1962,86.2041,33899.0
2021-06-28 11:25:00,109.81,109.81,109.8,109.8,21987.0,86.2041,86.2041,86.1962,86.1962,21987.0
2021-06-28 11:30:00,109.8,109.8,109.79,109.8,18665.0,86.1962,86.1962,86.1884,86.1962,18665.0
2021-06-28 11:35:00,109.79,109.8,109.79,109.8,43706.0,86.1884,86.1962,86.1884,86.1962,43706.0
2021-06-28 11:40:00,109.8,109.8,109.79,109.8,10381.0,86.1962,86.1962,86.1884,86.1962,10381.0
2021-06-28 11:45:00,109.8,109.83,109.79,109.82,89342.0,86.1962,86.2198,86.1884,86.2119,89342.0
2021-06-28 11:50:00,109.82,109.83,109.81,109.82,65352.0,86.2119,86.2198,86.2041,86.2119,65352.0
2021-06-28 11:55:00,109.82,109.83,109.81,109.82,20421.0,86.2119,86.2198,86.2041,86.2119,20421.0
2021-06-28 12:00:00,109.82,109.83,109.81,109.83,31960.0,86.2119,86.2198,86.2041,86.2198,31960.0
2021-06-28 12:05:00,109.83,109.83,109.82,109.83,34084.0,86.2198,86.2198,86.2119,86.2198,34084.0
2021-06-28 12:10:00,109.83,109.84,109.82,109.84,10526.0,86.2198,86.2276,86.2119,86.2276,10526.0
2021-06-28 12:15:00,109.84,109.84,109.81,109.83,22488.0,86.2276,86.2276,86.2041,86.2198,22488.0
2021-06-28 12:20:00,109.82,109.83,109.81,109.82,37603.0,86.2119,86.2198,86.2041,86.2119,37603.0
2021-06-28 12:25:00,109.83,109.83,109.81,109.82,33611.0,86.2198,86.2198,86.2041,86.2119,33611.0
2021-06-28 12:30:00,109.82,109.82,109.81,109.82,14637.0,86.2119,86.2119,86.2041,86.2119,14637.0
2021-06-28 12:35:00,109.82,109.82,109.81,109.82,26899.0,86.2119,86.2119,86.2041,86.2119,26899.0
2021-06-28 12:40:00,109.81,109.81,109.8,109.81,51618.0,86.2041,86.2041,86.1962,86.2041,51618.0
2021-06-28 12:45:00,109.81,109.81,109.8,109.81,40607.0,86.2041,86.2041,86.1962,86.2041,40607.0
2021-06-28 12:50:00,109.81,109.81,109.8,109.8,26390.0,86.2041,86.2041,86.1962,86.1962,26390.0
2021-06-28 12:55:00,109.8,109.82,109.8,109.81,44390.0,86.1962,86.2119,86.1962,86.2041,44390.0
2021-06-28 13:00:00,109.81,109.81,109.8,109.8,47828.0,86.2041,86.2041,86.1962,86.1962,47828.0
2021-06-28 13:05:00,109.8,109.8,109.79,109.79,42936.0,86.1962,86.1962,86.1884,86.1884,42936.0
2021-06-28 13:10:00,109.79,109.8,109.78,109.79,61589.0,86.1884,86.1962,86.1805,86.1884,61589.0
2021-06-28 13:15:00,109.79,109.8,109.79,109.79,25852.0,86.1884,86.1962,86.1884,86.1884,25852.0
2021-06-28 13:20:00,109.79,109.81,109.79,109.81,128308.0,86.1884,86.2041,86.1884,86.2041,128308.0
2021-06-28 13:25:00,109.81,109.81,109.8,109.8,32050.0,86.2041,86.2041,86.1962,86.1962,32050.0
2021-06-28 13:30:00,109.8,109.81,109.8,109.81,11856.0,86.1962,86.2041,86.1962,86.2041,11856.0
2021-06-28 13:35:00,109.8,109.81,109.8,109.81,20163.0,86.1962,86.2041,86.1962,86.2041,20163.0
2021-06-28 13:40:00,109.81,109.81,109.8,109.81,8159.0,86.2041,86.2041,86.1962,86.2041,8159.0
2021-06-28 13:45:00,109.81,109.81,109.8,109.81,5464.0,86.2041,86.2041,86.1962,86.2041,5464.0
2021-06-28 13:50:00,109.81,109.82,109.8,109.82,43335.0,86.2041,86.2119,86.1962,86.2119,43335.0
2021-06-28 13:55:00,109.82,109.82,109.81,109.82,7382.0,86.2119,86.2119,86.2041,86.2119,7382.0
2021-06-28 14:00:00,109.81,109.82,109.81,109.81,39195.0,86.2041,86.2119,86.2041,86.2041,39195.0
2021-06-28 14:05:00,109.81,109.82,109.8,109.81,53309.0,86.2041,86.2119,86.1962,86.2041,53309.0
2021-06-28 14:10:00,109.81,109.81,109.8,109.81,10415.0,86.2041,86.2041,86.1962,86.2041,10415.0
2021-06-28 14:15:00,109.81,109.81,109.8,109.81,20470.0,86.2041,86.2041,86.1962,86.2041,20470.0
2021-06-28 14:20:00,109.82,109.82,109.8,109.8,26583.0,86.2119,86.2119,86.1962,86.1962,26583.0
2021-06-28 14:25:00,109.8,109.81,109.8,109.81,20810.0,86.1962,86.2041,86.1962,86.2041,20810.0
2021-06-28 14:30:00,109.81,109.81,109.8,109.81,30999.0,86.2041,86.2041,86.1962,86.2041,30999.0
2021-06-28 14:35:00,109.8,109.81,109.8,109.81,15336.0,86.1962,86.2041,86.1962,86.2041,15336.0
2021-06-28 14:40:00,109.81,109.82,109.8,109.8,294402.0,86.2041,86.2119,86.1962,86.1962,294402.0
2021-06-28 14:45:00,109.81,109.81,109.8,109.81,11648.0,86.2041,86.2041,86.1962,86.2041,11648.0
2021-06-28 14:50:00,109.81,109.81,109.8,109.81,27341.0,86.2041,86.2041,86.1962,86.2041,27341.0
2021-06-28 14:55:00,109.8,109.81,109.8,109.81,18677.0,86.1962,86.2041,86.1962,86.2041,18677.0
2021-06-28 15:00:00,109.81,109.81,109.8,109.81,58164.0,86.2041,86.2041,86.1962,86.2041,58164.0
2021-06-28 15:05:00,109.8,109.81,109.8,109.81,22216.0,86.1962,86.2041,86.1962,86.2041,22216.0
2021-06-28 15:10:00,109.81,109.82,109.8,109.8,192172.0,86.2041,86.2119,86.1962,86.1962,192172.0
2021-06-28 15:15:00,109.81,109.81,109.8,109.81,114703.0,86.2041,86.2041,86.1962,86.2041,114703.0
2021-06-28 15:20:00,109.81,109.82,109.8,109.82,128610.0,86.2041,86.2119,86.1962,86.2119,128610.0
2021-06-28 15:25:00,109.82,109.83,109.82,109.83,39396.0,86.2119,86.2198,86.2119,86.2198,39396.0
2021-06-28 15:30:00,109.83,109.83,109.82,109.83,47790.0,86.2198,86.2198,86.2119,86.2198,47790.0
2021-06-28 15:35:00,109.83,109.85,109.82,109.84,199402.0,86.2198,86.2355,86.2119,86.2276,199402.0
2021-06-28 15:40:00,109.84,109.87,109.84,109.87,357043.0,86.2276,86.2512,86.2276,86.2512,357043.0
2021-06-28 15:45:00,109.87,109.9,109.85,109.87,1144786.0,86.2512,86.2747,86.2355,86.2512,1144786.0
2021-06-28 15:50:00,109.87,109.88,109.87,109.88,24255.0,86.2512,86.259,86.2512,86.259,24255.0
2021-06-28 15:55:00,109.88,109.88,109.84,109.85,398216.0,86.259,86.259,86.2276,86.2355,398216.0
2021-06-29 09:30:00,109.89,109.91,109.89,109.9,63279.0,86.2669,86.2826,86.2669,86.2747,63279.0
2021-06-29 09:35:00,109.9,109.91,109.9,109.9,11904.0,86.2747,86.2826,86.2747,86.2747,11904.0
2021-06-29 09:40:00,109.91,109.92,109.89,109.89,35333.0,86.2826,86.2904,86.2669,86.2669,35333.0
2021-06-29 09:45:00,109.9,109.92,109.89,109.89,19462.0,86.2747,86.2904,86.2669,86.2669,19462.0
2021-06-29 09:50:00,109.89,109.92,109.89,109.91,14281.0,86.2669,86.2904,86.2669,86.2826,14281.0
2021-06-29 09:55:00,109.91,109.91,109.9,109.9,14653.0,86.2826,86.2826,86.2747,86.2747,14653.0
2021-06-29 10:00:00,109.9,109.9,109.89,109.9,11469.0,86.2747,86.2747,86.2669,86.2747,11469.0
2021-06-29 10:05:00,109.9,109.91,109.89,109.9,38836.0,86.2747,86.2826,86.2669,86.2747,38836.0
2021-06-29 10:10:00,109.9,109.9,109.89,109.89,93652.0,86.2747,86.2747,86.2669,86.2669,93652.0
2021-06-29 10:15:00,109.9,109.9,109.88,109.89,36872.0,86.2747,86.2747,86.259,86.2669,36872.0
2021-06-29 10:20:00,109.9,109.91,109.89,109.9,41797.0,86.2747,86.2826,86.2669,86.2747,41797.0
2021-06-29 10:25:00,109.9,109.91,109.9,109.9,16389.0,86.2747,86.2826,86.2747,86.2747,16389.0
2021-06-29 10:30:00,109.91,109.92,109.9,109.91,55458.0,86.2826,86.2904,86.2747,86.2826,55458.0
2021-06-29 10:35:00,109.91,109.92,109.9,109.9,22579.0,86.2826,86.2904,86.2747,86.2747,22579.0
2021-06-29 10:40:00,109.9,109.91,109.9,109.9,11482.0,86.2747,86.2826,86.2747,86.2747,11482.0
2021-06-29 10:45:00,109.9,109.91,109.89,109.9,27140.0,86.2747,86.2826,86.2669,86.2747,27140.0
2021-06-29 10:50:00,109.9,109.91,109.89,109.9,25341.0,86.2747,86.2826,86.2669,86.2747,25341.0
2021-06-29 10:55:00,109.91,109.91,109.9,109.9,18721.0,86.2826,86.2826,86.2747,86.2747,18721.0
2021-06-29 11:00:00,109.9,109.91,109.89,109.89,151977.0,86.2747,86.2826,86.2669,86.2669,151977.0
2021-06-29 11:05:00,109.9,109.9,109.89,109.89,9372.0,86.2747,86.2747,86.2669,86.2669,9372.0
2021-06-29 11:10:00,109.89,109.9,109.88,109.89,19926.0,86.2669,86.2747,86.259,86.2669,19926.0
2021-06-29 11:15:00,109.89,109.9,109.88,109.89,41274.0,86.2669,86.2747,86.259,86.2669,41274.0
2021-06-29 11:20:00,109.89,109.9,109.89,109.9,15218.0,86.2669,86.2747,86.2669,86.2747,15218.0
2021-06-29 11:25:00,109.89,109.91,109.89,109.9,34335.0,86.2669,86.2826,86.2669,86.2747,34335.0
2021-06-29 11:30:00,109.91,109.91,109.9,109.9,26833.0,86.2826,86.2826,86.2747,86.2747,26833.0
2021-06-29 11:35:00,109.91,109.91,109.9,109.9,18407.0,86.2826,86.2826,86.2747,86.2747,18407.0
2021-06-29 11:40:00,109.91,109.91,109.9,109.9,15712.0,86.2826,86.2826,86.2747,86.2747,15712.0
2021-06-29 11:45:00,109.91,109.91,109.9,109.91,11792.0,86.2826,86.2826,86.2747,86.2826,11792.0
2021-06-29 11:50:00,109.91,109.91,109.9,109.9,10258.0,86.2826,86.2826,86.2747,86.2747,10258.0
2021-06-29 11:55:00,109.91,109.91,109.9,109.91,29222.0,86.2826,86.2826,86.2747,86.2826,29222.0
2021-06-29 12:00:00,109.91,109.92,109.91,109.91,31861.0,86.2826,86.2904,86.2826,86.2826,31861.0
2021-06-29 12:05:00,109.91,109.92,109.91,109.92,8186.0,86.2826,86.2904,86.2826,86.2904,8186.0
2021-06-29 12:10:00,109.91,109.91,109.9,109.91,92455.0,86.2826,86.2826,86.2747,86.2826,92455.0
2021-06-29 12:15:00,109.91,109.91,109.9,109.91,14423.0,86.2826,86.2826,86.2747,86.2826,14423.0
2021-06-29 12:20:00,109.91,109.91,109.9,109.91,37010.0,86.2826,86.2826,86.2747,86.2826,37010.0
2021-06-29 12:25:00,109.91,109.91,109.9,109.91,12699.0,86.2826,86.2826,86.2747,86.2826,12699.0
2021-06-29 12:30:00,109.9,109.91,109.9,109.9,15967.0,86.2747,86.2826,86.2747,86.2747,15967.0
2021-06-29 12:35:00,109.9,109.91,109.9,109.91,87573.0,86.2747,86.2826,86.2747,86.2826,87573.0
2021-06-29 12:40:00,109.9,109.91,109.9,109.91,12235.0,86.2747,86.2826,86.2747,86.2826,12235.0
2021-06-29 12:45:00,109.91,109.93,109.9,109.93,19922.0,86.2826,86.2983,86.2747,86.2983,19922.0
2021-06-29 12:50:00,109.93,109.94,109.93,109.94,8948.0,86.2983,86.3061,86.2983,86.3061,8948.0
2021-06-29 12:55:00,109.94,109.94,109.93,109.93,2325.0,86.3061,86.3061,86.2983,86.2983,2325.0
2021-06-29 13:00:00,109.93,109.95,109.93,109.94,55931.0,86.2983,86.314,86.2983,86.3061,55931.0
2021-06-29 13:05:00,109.93,109.94,109.93,109.94,14602.0,86.2983,86.3061,86.2983,86.3061,14602.0
2021-06-29 13:10:00,109.94,109.94,109.93,109.93,26603.0,86.3061,86.3061,86.2983,86.2983,26603.0
2021-06-29 13:15:00,109.93,109.94,109.93,109.93,13134.0,86.2983,86.3061,86.2983,86.2983,13134.0
2021-06-29 13:20:00,109.94,109.94,109.92,109.93,27898.0,86.3061,86.3061,86.2904,86.2983,27898.0
2021-06-29 13:25:00,109.92,109.93,109.92,109.92,59728.0,86.2904,86.2983,86.2904,86.2904,59728.0
2021-06-29 13:30:00,109.92,109.93,109.91,109.92,33646.0,86.2904,86.2983,86.2826,86.2904,33646.0
2021-06-29 13:35:00,109.92,109.92,109.91,109.92,44027.0,86.2904,86.2904,86.2826,86.2904,44027.0
2021-06-29 13:40:00,109.92,109.92,109.91,109.92,33767.0,86.2904,86.2904,86.2826,86.2904,33767.0
2021-06-29 13:45:00,109.92,109.92,109.91,109.92,23092.0,86.2904,86.2904,86.2826,86.2904,23092.0
2021-06-29 13:50:00,109.91,109.92,109.9,109.9,41618.0,86.2826,86.2904,86.2747,86.2747,41618.0
2021-06-29 13:55:00,109.9,109.91,109.9,109.91,20684.0,86.2747,86.2826,86.2747,86.2826,20684.0
2021-06-29 14:00:00,109.91,109.91,109.9,109.9,5841.0,86.2826,86.2826,86.2747,86.2747,5841.0
2021-06-29 14:05:00,109.91,109.91,109.9,109.91,13902.0,86.2826,86.2826,86.2747,86.2826,13902.0
2021-06-29 14:10:00,109.91,109.91,109.9,109.91,11921.0,86.2826,86.2826,86.2747,86.2826,11921.0
2021-06-29 14:15:00,109.91,109.91,109.9,109.91,7599.0,86.2826,86.2826,86.2747,86.2826,7599.0
2021-06-29 14:20:00,109.91,109.91,109.9,109.91,8780.0,86.2826,86.2826,86.2747,86.2826,8780.0
2021-06-29 14:25:00,109.91,109.91,109.9,109.91,16225.0,86.2826,86.2826,86.2747,86.2826,16225.0
2021-06-29 14:30:00,109.91,109.91,109.89,109.9,19670.0,86.2826,86.2826,86.2669,86.2747,19670.0
2021-06-29 14:35:00,109.9,109.91,109.89,109.9,65930.0,86.2747,86.2826,86.2669,86.2747,65930.0
2021-06-29 14:40:00,109.89,109.9,109.89,109.9,13765.0,86.2669,86.2747,86.2669,86.2747,13765.0
2021-06-29 14:45:00,109.89,109.92,109.89,109.91,77381.0,86.2669,86.2904,86.2669,86.2826,77381.0
2021-06-29 14:50:00,109.91,109.92,109.9,109.91,97487.0,86.2826,86.2904,86.2747,86.2826,97487.0
2021-06-29 14:55:00,109.91,109.93,109.91,109.93,30320.0,86.2826,86.2983,86.2826,86.2983,30320.0
2021-06-29 15:00:00,109.93,109.94,109.92,109.94,26081.0,86.2983,86.3061,86.2904,86.3061,26081.0
2021-06-29 15:05:00,109.94,109.94,109.93,109.93,12189.0,86.3061,86.3061,86.2983,86.2983,12189.0
2021-06-29 15:10:00,109.94,109.94,109.93,109.94,35805.0,86.3061,86.3061,86.2983,86.3061,35805.0
2021-06-29 15:15:00,109.94,109.94,109.93,109.94,19517.0,86.3061,86.3061,86.2983,86.3061,19517.0
2021-06-29 15:20:00,109.94,109.94,109.93,109.94,14690.0,86.3061,86.3061,86.2983,86.3061,14690.0
2021-06-29 15:25:00,109.94,109.94,109.93,109.94,42484.0,86.3061,86.3061,86.2983,86.3061,42484.0
2021-06-29 15:30:00,109.94,109.94,109.93,109.94,13255.0,86.3061,86.3061,86.2983,86.3061,13255.0
2021-06-29 15:35:00,109.94,109.94,109.93,109.94,28414.0,86.3061,86.3061,86.2983,86.3061,28414.0
2021-06-29 15:40:00,109.94,109.97,109.93,109.97,555609.0,86.3061,86.3297,86.2983,86.3297,555609.0
2021-06-29 15:45:00,109.97,109.98,109.95,109.98,352913.0,86.3297,86.3375,86.314,86.3375,352913.0
2021-06-29 15:50:00,109.98,109.99,109.97,109.98,178472.0,86.3375,86.3454,86.3297,86.3375,178472.0
2021-06-29 15:55:00,109.98,110.0,109.96,109.98,357571.0,86.3375,86.3532,86.3218,86.3375,357571.0
2021-06-30 09:30:00,109.92,109.99,109.92,109.97,107966.0,86.2904,86.3454,86.2904,86.3297,107966.0
2021-06-30 09:35:00,109.97,109.99,109.96,109.99,49616.0,86.3297,86.3454,86.3218,86.3454,49616.0
2021-06-30 09:40:00,109.99,110.0,109.98,109.99,57299.0,86.3454,86.3532,86.3375,86.3454,57299.0
2021-06-30 09:45:00,109.99,110.0,109.98,109.98,25141.0,86.3454,86.3532,86.3375,86.3375,25141.0
2021-06-30 09:50:00,109.99,109.99,109.97,109.98,17734.0,86.3454,86.3454,86.3297,86.3375,17734.0
2021-06-30 09:55:00,109.97,109.98,109.95,109.97,29023.0,86.3297,86.3375,86.314,86.3297,29023.0
2021-06-30 10:00:00,109.97,109.98,109.96,109.98,28960.0,86.3297,86.3375,86.3218,86.3375,28960.0
2021-06-30 10:05:00,109.98,109.98,109.96,109.97,22040.0,86.3375,86.3375,86.3218,86.3297,22040.0
2021-06-30 10:10:00,109.98,109.99,109.97,109.98,24269.0,86.3375,86.3454,86.3297,86.3375,24269.0
2021-06-30 10:15:00,109.98,109.99,109.97,109.98,10659.0,86.3375,86.3454,86.3297,86.3375,10659.0
2021-06-30 10:20:00,109.97,109.99,109.97,109.98,16915.0,86.3297,86.3454,86.3297,86.3375,16915.0
2021-06-30 10:25:00,109.99,109.99,109.97,109.97,12256.0,86.3454,86.3454,86.3297,86.3297,12256.0
2021-06-30 10:30:00,109.97,110.0,109.97,109.99,23206.0,86.3297,86.3532,86.3297,86.3454,23206.0
2021-06-30 10:35:00,110.0,110.0,109.99,109.99,9548.0,86.3532,86.3532,86.3454,86.3454,9548.0
2021-06-30 10:40:00,110.0,110.0,109.98,109.99,21826.0,86.3532,86.3532,86.3375,86.3454,21826.0
2021-06-30 10:45:00,109.99,110.01,109.99,110.01,44290.0,86.3454,86.3611,86.3454,86.3611,44290.0
2021-06-30 10:50:00,110.0,110.02,110.0,110.01,37024.0,86.3532,86.3689,86.3532,86.3611,37024.0
2021-06-30 10:55:00,110.01,110.02,110.01,110.01,47774.0,86.3611,86.3689,86.3611,86.3611,47774.0
2021-06-30 11:00:00,110.02,110.02,109.99,109.99,35788.0,86.3689,86.3689,86.3454,86.3454,35788.0
2021-06-30 11:05:00,109.99,110.0,109.99,109.99,3202.0,86.3454,86.3532,86.3454,86.3454,3202.0
2021-06-30 11:10:00,110.0,110.0,109.97,109.97,39281.0,86.3532,86.3532,86.3297,86.3297,39281.0
2021-06-30 11:15:00,109.97,109.97,109.96,109.96,5165.0,86.3297,86.3297,86.3218,86.3218,5165.0
2021-06-30 11:20:00,109.96,109.97,109.96,109.97,56642.0,86.3218,86.3297,86.3218,86.3297,56642.0
2021-06-30 11:25:00,109.97,109.97,109.95,109.95,12580.0,86.3297,86.3297,86.314,86.314,12580.0
2021-06-30 11:30:00,109.95,109.96,109.94,109.94,14883.0,86.314,86.3218,86.3061,86.3061,14883.0
2021-06-30 11:35:00,109.95,109.97,109.94,109.96,22106.0,86.314,86.3297,86.3061,86.3218,22106.0
2021-06-30 11:40:00,109.97,109.98,109.95,109.98,78143.0,86.3297,86.3375,86.314,86.3375,78143.0
2021-06-30 11:45:00,109.97,109.98,109.97,109.97,3431.0,86.3297,86.3375,86.3297,86.3297,3431.0
2021-06-30 11:50:00,109.97,109.98,109.97,109.98,2676.0,86.3297,86.3375,86.3297,86.3375,2676.0
2021-06-30 11:55:00,109.97,109.98,109.97,109.97,18096.0,86.3297,86.3375,86.3297,86.3297,18096.0
2021-06-30 12:00:00,109.97,110.0,109.97,109.99,34823.0,86.3297,86.3532,86.3297,86.3454,34823.0
2021-06-30 12:05:00,109.99,110.0,109.99,109.99,3841.0,86.3454,86.3532,86.3454,86.3454,3841.0
2021-06-30 12:10:00,109.99,110.0,109.99,110.0,7969.0,86.3454,86.3532,86.3454,86.3532,7969.0
2021-06-30 12:15:00,109.99,110.0,109.99,109.99,18030.0,86.3454,86.3532,86.3454,86.3454,18030.0
2021-06-30 12:20:00,109.99,110.0,109.99,109.99,9325.0,86.3454,86.3532,86.3454,86.3454,9325.0
2021-06-30 12:25:00,109.99,109.99,109.97,109.97,45077.0,86.3454,86.3454,86.3297,86.3297,45077.0
2021-06-30 12:30:00,109.98,109.98,109.97,109.98,6831.0,86.3375,86.3375,86.3297,86.3375,6831.0
2021-06-30 12:35:00,109.98,109.99,109.98,109.98,12481.0,86.3375,86.3454,86.3375,86.3375,12481.0
2021-06-30 12:40:00,109.99,109.99,109.98,109.98,5125.0,86.3454,86.3454,86.3375,86.3375,5125.0
2021-06-30 12:45:00,109.98,109.99,109.98,109.98,4254.0,86.3375,86.3454,86.3375,86.3375,4254.0
2021-06-30 12:50:00,109.99,109.99,109.98,109.98,29964.0,86.3454,86.3454,86.3375,86.3375,29964.0
2021-06-30 12:55:00,109.98,109.99,109.98,109.99,45268.0,86.3375,86.3454,86.3375,86.3454,45268.0
2021-06-30 13:00:00,109.98,109.99,109.98,109.98,14494.0,86.3375,86.3454,86.3375,86.3375,14494.0
2021-06-30 13:05:00,109.98,109.99,109.97,109.97,48156.0,86.3375,86.3454,86.3297,86.3297,48156.0
2021-06-30 13:10:00,109.98,109.98,109.96,109.97,34508.0,86.3375,86.3375,86.3218,86.3297,34508.0
2021-06-30 13:15:00,109.96,109.97,109.96,109.96,2724.0,86.3218,86.3297,86.3218,86.3218,2724.0
2021-06-30 13:20:00,109.97,109.97,109.96,109.97,9108.0,86.3297,86.3297,86.3218,86.3297,9108.0
2021-06-30 13:25:00,109.96,109.97,109.96,109.96,22743.0,86.3218,86.3297,86.3218,86.3218,22743.0
2021-06-30 13:30:00,109.96,109.97,109.96,109.97,27469.0,86.3218,86.3297,86.3218,86.3297,27469.0
2021-06-30 13:35:00,109.96,109.97,109.96,109.97,61958.0,86.3218,86.3297,86.3218,86.3297,61958.0
2021-06-30 13:40:00,109.96,109.97,109.96,109.96,8462.0,86.3218,86.3297,86.3218,86.3218,8462.0
2021-06-30 13:45:00,109.97,109.97,109.94,109.94,260826.0,86.3297,86.3297,86.3061,86.3061,260826.0
2021-06-30 13:50:00,109.95,109.95,109.93,109.94,145341.0,86.314,86.314,86.2983,86.3061,145341.0
2021-06-30 13:55:00,109.94,109.94,109.92,109.92,78781.0,86.3061,86.3061,86.2904,86.2904,78781.0
2021-06-30 14:00:00,109.92,109.93,109.9,109.91,222204.0,86.2904,86.2983,86.2747,86.2826,222204.0
2021-06-30 14:05:00,109.91,109.92,109.9,109.92,236020.0,86.2826,86.2904,86.2747,86.2904,236020.0
2021-06-30 14:10:00,109.92,109.92,109.91,109.92,93955.0,86.2904,86.2904,86.2826,86.2904,93955.0
2021-06-30 14:15:00,109.92,109.92,109.91,109.92,41937.0,86.2904,86.2904,86.2826,86.2904,41937.0
2021-06-30 14:20:00,109.92,109.92,109.91,109.92,148698.0,86.2904,86.2904,86.2826,86.2904,148698.0
2021-06-30 14:25:00,109.92,109.94,109.91,109.94,90178.0,86.2904,86.3061,86.2826,86.3061,90178.0
2021-06-30 14:30:00,109.94,109.95,109.93,109.95,110353.0,86.3061,86.314,86.2983,86.314,110353.0
2021-06-30 14:35:00,109.95,109.96,109.94,109.94,41945.0,86.314,86.3218,86.3061,86.3061,41945.0
2021-06-30 14:40:00,109.94,109.95,109.93,109.93,79002.0,86.3061,86.314,86.2983,86.2983,79002.0
2021-06-30 14:45:00,109.93,109.94,109.91,109.92,131550.0,86.2983,86.3061,86.2826,86.2904,131550.0
2021-06-30 14:50:00,109.91,109.91,109.9,109.91,105517.0,86.2826,86.2826,86.2747,86.2826,105517.0
2021-06-30 14:55:00,109.91,109.92,109.9,109.92,263646.0,86.2826,86.2904,86.2747,86.2904,263646.0
2021-06-30 15:00:00,109.92,109.94,109.91,109.94,192147.0,86.2904,86.3061,86.2826,86.3061,192147.0
2021-06-30 15:05:00,109.93,109.94,109.93,109.94,204568.0,86.2983,86.3061,86.2983,86.3061,204568.0
2021-06-30 15:10:00,109.94,109.96,109.94,109.95,77035.0,86.3061,86.3218,86.3061,86.314,77035.0
2021-06-30 15:15:00,109.95,109.96,109.94,109.96,117802.0,86.314,86.3218,86.3061,86.3218,117802.0
2021-06-30 15:20:00,109.96,109.97,109.95,109.97,47550.0,86.3218,86.3297,86.314,86.3297,47550.0
2021-06-30 15:25:00,109.97,109.98,109.96,109.96,122066.0,86.3297,86.3375,86.3218,86.3218,122066.0
2021-06-30 15:30:00,109.96,109.97,109.94,109.95,147557.0,86.3218,86.3297,86.3061,86.314,147557.0
2021-06-30 15:35:00,109.95,109.98,109.94,109.97,207079.0,86.314,86.3375,86.3061,86.3297,207079.0
2021-06-30 15:40:00,109.97,109.98,109.95,109.97,318671.0,86.3297,86.3375,86.314,86.3297,318671.0
2021-06-30 15:45:00,109.97,109.97,109.96,109.97,153461.0,86.3297,86.3297,86.3218,86.3297,153461.0
2021-06-30 15:50:00,109.97,109.97,109.96,109.96,183184.0,86.3297,86.3297,86.3218,86.3218,183184.0
2021-06-30 15:55:00,109.97,109.97,109.95,109.96,506163.0,86.3297,86.3297,86.314,86.3218,506163.0
2021-07-01 09:30:00,109.63,109.76,109.63,109.73,170072.0,86.369,86.4714,86.369,86.4478,170072.0
2021-07-01 09:35:00,109.73,109.74,109.71,109.72,1029069.0,86.4478,86.4557,86.4321,86.4399,1029069.0
2021-07-01 09:40:00,109.71,109.76,109.71,109.75,464823.0,86.4321,86.4714,86.4321,86.4636,464823.0
2021-07-01 09:45:00,109.75,109.77,109.74,109.75,289726.0,86.4636,86.4793,86.4557,86.4636,289726.0
2021-07-01 09:50:00,109.75,109.75,109.73,109.73,77341.0,86.4636,86.4636,86.4478,86.4478,77341.0
2021-07-01 09:55:00,109.74,109.74,109.73,109.73,102397.0,86.4557,86.4557,86.4478,86.4478,102397.0
2021-07-01 10:00:00,109.74,109.76,109.71,109.76,170405.0,86.4557,86.4714,86.4321,86.4714,170405.0
2021-07-01 10:05:00,109.76,109.77,109.74,109.75,59166.0,86.4714,86.4793,86.4557,86.4636,59166.0
2021-07-01 10:10:00,109.75,109.77,109.74,109.75,61811.0,86.4636,86.4793,86.4557,86.4636,61811.0
2021-07-01 10:15:00,109.75,109.76,109.74,109.75,86028.0,86.4636,86.4714,86.4557,86.4636,86028.0
2021-07-01 10:20:00,109.75,109.75,109.74,109.75,16478.0,86.4636,86.4636,86.4557,86.4636,16478.0
2021-07-01 10:25:00,109.75,109.75,109.74,109.75,24955.0,86.4636,86.4636,86.4557,86.4636,24955.0
2021-07-01 10:30:00,109.75,109.79,109.74,109.79,308589.0,86.4636,86.4951,86.4557,86.4951,308589.0
2021-07-01 10:35:00,109.79,109.79,109.78,109.79,59783.0,86.4951,86.4951,86.4872,86.4951,59783.0
2021-07-01 10:40:00,109.78,109.79,109.76,109.77,144138.0,86.4872,86.4951,86.4714,86.4793,144138.0
2021-07-01 10:45:00,109.77,109.77,109.75,109.75,95186.0,86.4793,86.4793,86.4636,86.4636,95186.0
2021-07-01 10:50:00,109.75,109.76,109.74,109.76,76678.0,86.4636,86.4714,86.4557,86.4714,76678.0
2021-07-01 10:55:00,109.76,109.76,109.75,109.76,73912.0,86.4714,86.4714,86.4636,86.4714,73912.0
2021-07-01 11:00:00,109.76,109.76,109.75,109.76,51973.0,86.4714,86.4714,86.4636,86.4714,51973.0
2021-07-01 11:05:00,109.76,109.78,109.75,109.78,149564.0,86.4714,86.4872,86.4636,86.4872,149564.0
2021-07-01 11:10:00,109.77,109.78,109.75,109.76,90959.0,86.4793,86.4872,86.4636,86.4714,90959.0
2021-07-01 11:15:00,109.76,109.76,109.75,109.76,31869.0,86.4714,86.4714,86.4636,86.4714,31869.0
2021-07-01 11:20:00,109.76,109.76,109.72,109.73,89719.0,86.4714,86.4714,86.4399,86.4478,89719.0
2021-07-01 11:25:00,109.73,109.73,109.72,109.73,336554.0,86.4478,86.4478,86.4399,86.4478,336554.0
2021-07-01 11:30:00,109.73,109.74,109.72,109.73,263884.0,86.4478,86.4557,86.4399,86.4478,263884.0
2021-07-01 11:35:00,109.73,109.74,109.73,109.73,84286.0,86.4478,86.4557,86.4478,86.4478,84286.0
2021-07-01 11:40:00,109.73,109.74,109.73,109.73,67053.0,86.4478,86.4557,86.4478,86.4478,67053.0
2021-07-01 11:45:00,109.74,109.75,109.73,109.73,345069.0,86.4557,86.4636,86.4478,86.4478,345069.0
2021-07-01 11:50:00,109.73,109.74,109.73,109.73,56968.0,86.4478,86.4557,86.4478,86.4478,56968.0
2021-07-01 11:55:00,109.73,109.74,109.72,109.72,85412.0,86.4478,86.4557,86.4399,86.4399,85412.0
2021-07-01 12:00:00,109.72,109.76,109.72,109.76,160838.0,86.4399,86.4714,86.4399,86.4714,160838.0
2021-07-01 12:05:00,109.76,109.77,109.75,109.77,63123.0,86.4714,86.4793,86.4636,86.4793,63123.0
2021-07-01 12:10:00,109.77,109.77,109.75,109.75,93558.0,86.4793,86.4793,86.4636,86.4636,93558.0
2021-07-01 12:15:00,109.75,109.76,109.74,109.75,93153.0,86.4636,86.4714,86.4557,86.4636,93153.0
2021-07-01 12:20:00,109.74,109.75,109.74,109.75,77302.0,86.4557,86.4636,86.4557,86.4636,77302.0
2021-07-01 12:25:00,109.75,109.75,109.74,109.75,63079.0,86.4636,86.4636,86.4557,86.4636,63079.0
2021-07-01 12:30:00,109.75,109.75,109.74,109.75,70907.0,86.4636,86.4636,86.4557,86.4636,70907.0
2021-07-01 12:35:00,109.75,109.75,109.74,109.75,11112.0,86.4636,86.4636,86.4557,86.4636,11112.0
2021-07-01 12:40:00,109.74,109.77,109.74,109.77,87281.0,86.4557,86.4793,86.4557,86.4793,87281.0
2021-07-01 12:45:00,109.77,109.78,109.76,109.77,67348.0,86.4793,86.4872,86.4714,86.4793,67348.0
2021-07-01 12:50:00,109.77,109.78,109.76,109.76,22232.0,86.4793,86.4872,86.4714,86.4714,22232.0
2021-07-01 12:55:00,109.76,109.77,109.75,109.77,54776.0,86.4714,86.4793,86.4636,86.4793,54776.0
2021-07-01 13:00:00,109.77,109.77,109.75,109.77,7886.0,86.4793,86.4793,86.4636,86.4793,7886.0
2021-07-01 13:05:00,109.77,109.78,109.76,109.78,26773.0,86.4793,86.4872,86.4714,86.4872,26773.0
2021-07-01 13:10:00,109.79,109.79,109.77,109.78,16270.0,86.4951,86.4951,86.4793,86.4872,16270.0
2021-07-01 13:15:00,109.78,109.79,109.77,109.79,43157.0,86.4872,86.4951,86.4793,86.4951,43157.0
2021-07-01 13:20:00,109.79,109.79,109.78,109.78,5108.0,86.4951,86.4951,86.4872,86.4872,5108.0
2021-07-01 13:25:00,109.79,109.79,109.77,109.78,92338.0,86.4951,86.4951,86.4793,86.4872,92338.0
2021-07-01 13:30:00,109.79,109.8,109.78,109.79,10511.0,86.4951,86.503,86.4872,86.4951,10511.0
2021-07-01 13:35:00,109.79,109.8,109.79,109.8,9375.0,86.4951,86.503,86.4951,86.503,9375.0
2021-07-01 13:40:00,109.8,109.8,109.77,109.79,88851.0,86.503,86.503,86.4793,86.4951,88851.0
2021-07-01 13:45:00,109.79,109.8,109.77,109.77,73874.0,86.4951,86.503,86.4793,86.4793,73874.0
2021-07-01 13:50:00,109.78,109.78,109.77,109.78,4883.0,86.4872,86.4872,86.4793,86.4872,4883.0
2021-07-01 13:55:00,109.78,109.78,109.77,109.77,14847.0,86.4872,86.4872,86.4793,86.4793,14847.0
2021-07-01 14:00:00,109.77,109.77,109.76,109.77,16076.0,86.4793,86.4793,86.4714,86.4793,16076.0
2021-07-01 14:05:00,109.77,109.77,109.76,109.76,25634.0,86.4793,86.4793,86.4714,86.4714,25634.0
2021-07-01 14:10:00,109.76,109.77,109.75,109.76,46278.0,86.4714,86.4793,86.4636,86.4714,46278.0
2021-07-01 14:15:00,109.76,109.77,109.75,109.77,10057.0,86.4714,86.4793,86.4636,86.4793,10057.0
2021-07-01 14:20:00,109.77,109.78,109.76,109.78,51510.0,86.4793,86.4872,86.4714,86.4872,51510.0
2021-07-01 14:25:00,109.78,109.78,109.77,109.78,7723.0,86.4872,86.4872,86.4793,86.4872,7723.0
2021-07-01 14:30:00,109.78,109.78,109.77,109.78,32327.0,86.4872,86.4872,86.4793,86.4872,32327.0
2021-07-01 14:35:00,109.78,109.78,109.77,109.77,7252.0,86.4872,86.4872,86.4793,86.4793,7252.0
2021-07-01 14:40:00,109.77,109.78,109.77,109.78,5233.0,86.4793,86.4872,86.4793,86.4872,5233.0
2021-07-01 14:45:00,109.78,109.78,109.77,109.78,10965.0,86.4872,86.4872,86.4793,86.4872,10965.0
2021-07-01 14:50:00,109.78,109.78,109.77,109.77,9571.0,86.4872,86.4872,86.4793,86.4793,9571.0
2021-07-01 14:55:00,109.78,109.78,109.77,109.77,58249.0,86.4872,86.4872,86.4793,86.4793,58249.0
2021-07-01 15:00:00,109.77,109.78,109.77,109.78,11658.0,86.4793,86.4872,86.4793,86.4872,11658.0
2021-07-01 15:05:00,109.78,109.78,109.77,109.77,20068.0,86.4872,86.4872,86.4793,86.4793,20068.0
2021-07-01 15:10:00,109.77,109.78,109.77,109.77,11774.0,86.4793,86.4872,86.4793,86.4793,11774.0
2021-07-01 15:15:00,109.77,109.78,109.77,109.78,12650.0,86.4793,86.4872,86.4793,86.4872,12650.0
2021-07-01 15:20:00,109.78,109.78,109.77,109.78,12690.0,86.4872,86.4872,86.4793,86.4872,12690.0
2021-07-01 15:25:00,109.78,109.78,109.76,109.76,33139.0,86.4872,86.4872,86.4714,86.4714,33139.0
2021-07-01 15:30:00,109.77,109.78,109.76,109.78,248535.0,86.4793,86.4872,86.4714,86.4872,248535.0
2021-07-01 15:35:00,109.77,109.78,109.77,109.78,39810.0,86.4793,86.4872,86.4793,86.4872,39810.0
2021-07-01 15:40:00,109.78,109.78,109.75,109.75,582641.0,86.4872,86.4872,86.4636,86.4636,582641.0
2021-07-01 15:45:00,109.75,109.77,109.75,109.76,117442.0,86.4636,86.4793,86.4636,86.4714,117442.0
2021-07-01 15:50:00,109.76,109.76,109.75,109.75,48907.0,86.4714,86.4714,86.4636,86.4636,48907.0
2021-07-01 15:55:00,109.76,109.79,109.75,109.76,689644.0,86.4714,86.4951,86.4636,86.4714,689644.0
2021-07-02 09:30:00,109.84,109.85,109.8,109.83,103912.0,86.5345,86.5424,86.503,86.5266,103912.0
2021-07-02 09:35:00,109.82,109.85,109.82,109.84,101784.0,86.5187,86.5424,86.5187,86.5345,101784.0
2021-07-02 09:40:00,109.84,109.85,109.82,109.84,30540.0,86.5345,86.5424,86.5187,86.5345,30540.0
2021-07-02 09:45:00,109.84,109.86,109.84,109.86,24163.0,86.5345,86.5502,86.5345,86.5502,24163.0
2021-07-02 09:50:00,109.86,109.86,109.83,109.85,52857.0,86.5502,86.5502,86.5266,86.5424,52857.0
2021-07-02 09:55:00,109.85,109.85,109.84,109.84,9181.0,86.5424,86.5424,86.5345,86.5345,9181.0
2021-07-02 10:00:00,109.84,109.85,109.84,109.84,24782.0,86.5345,86.5424,86.5345,86.5345,24782.0
2021-07-02 10:05:00,109.84,109.86,109.82,109.82,40968.0,86.5345,86.5502,86.5187,86.5187,40968.0
2021-07-02 10:10:00,109.82,109.82,109.8,109.82,231497.0,86.5187,86.5187,86.503,86.5187,231497.0
2021-07-02 10:15:00,109.82,109.84,109.81,109.84,46124.0,86.5187,86.5345,86.5108,86.5345,46124.0
2021-07-02 10:20:00,109.84,109.85,109.83,109.84,34789.0,86.5345,86.5424,86.5266,86.5345,34789.0
2021-07-02 10:25:00,109.85,109.86,109.84,109.85,48110.0,86.5424,86.5502,86.5345,86.5424,48110.0
2021-07-02 10:30:00,109.85,109.86,109.85,109.85,21933.0,86.5424,86.5502,86.5424,86.5424,21933.0
2021-07-02 10:35:00,109.85,109.87,109.84,109.87,36142.0,86.5424,86.5581,86.5345,86.5581,36142.0
2021-07-02 10:40:00,109.87,109.87,109.85,109.85,42407.0,86.5581,86.5581,86.5424,86.5424,42407.0
2021-07-02 10:45:00,109.85,109.86,109.85,109.86,3988.0,86.5424,86.5502,86.5424,86.5502,3988.0
2021-07-02 10:50:00,109.86,109.87,109.85,109.87,2345.0,86.5502,86.5581,86.5424,86.5581,2345.0
2021-07-02 10:55:00,109.86,109.87,109.86,109.86,6332.0,86.5502,86.5581,86.5502,86.5502,6332.0
2021-07-02 11:00:00,109.87,109.87,109.86,109.87,25465.0,86.5581,86.5581,86.5502,86.5581,25465.0
2021-07-02 11:05:00,109.87,109.87,109.86,109.86,18156.0,86.5581,86.5581,86.5502,86.5502,18156.0
2021-07-02 11:10:00,109.86,109.87,109.86,109.87,111672.0,86.5502,86.5581,86.5502,86.5581,111672.0
2021-07-02 11:15:00,109.88,109.88,109.87,109.87,1425.0,86.566,86.566,86.5581,86.5581,1425.0
2021-07-02 11:20:00,109.88,109.88,109.87,109.88,48254.0,86.566,86.566,86.5581,86.566,48254.0
2021-07-02 11:25:00,109.89,109.89,109.87,109.88,29977.0,86.5739,86.5739,86.5581,86.566,29977.0
2021-07-02 11:30:00,109.88,109.88,109.87,109.88,9697.0,86.566,86.566,86.5581,86.566,9697.0
2021-07-02 11:35:00,109.88,109.88,109.87,109.88,21363.0,86.566,86.566,86.5581,86.566,21363.0
2021-07-02 11:40:00,109.88,109.88,109.87,109.88,18353.0,86.566,86.566,86.5581,86.566,18353.0
2021-07-02 11:45:00,109.88,109.88,109.87,109.88,16208.0,86.566,86.566,86.5581,86.566,16208.0
2021-07-02 11:50:00,109.87,109.88,109.87,109.88,37087.0,86.5581,86.566,86.5581,86.566,37087.0
2021-07-02 11:55:00,109.88,109.9,109.88,109.9,50838.0,86.566,86.5817,86.566,86.5817,50838.0
2021-07-02 12:00:00,109.9,109.9,109.89,109.89,12659.0,86.5817,86.5817,86.5739,86.5739,12659.0
2021-07-02 12:05:00,109.89,109.9,109.89,109.89,40644.0,86.5739,86.5817,86.5739,86.5739,40644.0
2021-07-02 12:10:00,109.9,109.9,109.88,109.88,22174.0,86.5817,86.5817,86.566,86.566,22174.0
2021-07-02 12:15:00,109.89,109.89,109.88,109.89,16112.0,86.5739,86.5739,86.566,86.5739,16112.0
2021-07-02 12:20:00,109.89,109.89,109.88,109.89,14754.0,86.5739,86.5739,86.566,86.5739,14754.0
2021-07-02 12:25:00,109.89,109.89,109.88,109.89,12365.0,86.5739,86.5739,86.566,86.5739,12365.0
2021-07-02 12:30:00,109.89,109.9,109.88,109.9,67737.0,86.5739,86.5817,86.566,86.5817,67737.0
2021-07-02 12:35:00,109.9,109.9,109.89,109.9,69613.0,86.5817,86.5817,86.5739,86.5817,69613.0
2021-07-02 12:40:00,109.9,109.9,109.89,109.9,54163.0,86.5817,86.5817,86.5739,86.5817,54163.0
2021-07-02 12:45:00,109.9,109.9,109.89,109.9,32829.0,86.5817,86.5817,86.5739,86.5817,32829.0
2021-07-02 12:50:00,109.9,109.91,109.9,109.91,6411.0,86.5817,86.5896,86.5817,86.5896,6411.0
2021-07-02 12:55:00,109.91,109.92,109.9,109.92,123524.0,86.5896,86.5975,86.5817,86.5975,123524.0
2021-07-02 13:00:00,109.91,109.92,109.91,109.91,6995.0,86.5896,86.5975,86.5896,86.5896,6995.0
2021-07-02 13:05:00,109.91,109.92,109.91,109.92,21141.0,86.5896,86.5975,86.5896,86.5975,21141.0
2021-07-02 13:10:00,109.91,109.92,109.91,109.91,4991.0,86.5896,86.5975,86.5896,86.5896,4991.0
2021-07-02 13:15:00,109.92,109.92,109.91,109.92,37711.0,86.5975,86.5975,86.5896,86.5975,37711.0
2021-07-02 13:20:00,109.92,109.92,109.91,109.92,2276.0,86.5975,86.5975,86.5896,86.5975,2276.0
2021-07-02 13:25:00,109.92,109.92,109.91,109.91,3275.0,86.5975,86.5975,86.5896,86.5896,3275.0
2021-07-02 13:30:00,109.92,109.92,109.91,109.92,5586.0,86.5975,86.5975,86.5896,86.5975,5586.0
2021-07-02 13:35:00,109.92,109.92,109.91,109.92,46904.0,86.5975,86.5975,86.5896,86.5975,46904.0
2021-07-02 13:40:00,109.92,109.92,109.91,109.92,5917.0,86.5975,86.5975,86.5896,86.5975,5917.0
2021-07-02 13:45:00,109.92,109.92,109.91,109.92,2863.0,86.5975,86.5975,86.5896,86.5975,2863.0
2021-07-02 13:50:00,109.92,109.92,109.91,109.92,2624.0,86.5975,86.5975,86.5896,86.5975,2624.0
2021-07-02 13:55:00,109.92,109.93,109.92,109.93,64273.0,86.5975,86.6054,86.5975,86.6054,64273.0
2021-07-02 14:00:00,109.93,109.94,109.92,109.94,12160.0,86.6054,86.6133,86.5975,86.6133,12160.0
2021-07-02 14:05:00,109.94,109.94,109.93,109.94,4445.0,86.6133,86.6133,86.6054,86.6133,4445.0
2021-07-02 14:10:00,109.94,109.94,109.93,109.94,4430.0,86.6133,86.6133,86.6054,86.6133,4430.0
2021-07-02 14:15:00,109.94,109.95,109.93,109.95,35072.0,86.6133,86.6211,86.6054,86.6211,35072.0
2021-07-02 14:20:00,109.95,109.95,109.94,109.95,12718.0,86.6211,86.6211,86.6133,86.6211,12718.0
2021-07-02 14:25:00,109.95,109.95,109.94,109.95,1965.0,86.6211,86.6211,86.6133,86.6211,1965.0
2021-07-02 14:30:00,109.95,109.95,109.94,109.95,122596.0,86.6211,86.6211,86.6133,86.6211,122596.0
2021-07-02 14:35:00,109.95,109.95,109.95,109.95,5337.0,86.6211,86.6211,86.6211,86.6211,5337.0
2021-07-02 14:40:00,109.95,109.96,109.94,109.95,76131.0,86.6211,86.629,86.6133,86.6211,76131.0
2021-07-02 14:45:00,109.95,109.96,109.94,109.95,73332.0,86.6211,86.629,86.6133,86.6211,73332.0
2021-07-02 14:50:00,109.95,109.95,109.94,109.95,56204.0,86.6211,86.6211,86.6133,86.6211,56204.0
2021-07-02 14:55:00,109.95,109.96,109.95,109.96,33920.0,86.6211,86.629,86.6211,86.629,33920.0
2021-07-02 15:00:00,109.96,109.97,109.95,109.97,74538.0,86.629,86.6369,86.6211,86.6369,74538.0
2021-07-02 15:05:00,109.97,109.97,109.96,109.97,60874.0,86.6369,86.6369,86.629,86.6369,60874.0
2021-07-02 15:10:00,109.97,109.97,109.96,109.97,56352.0,86.6369,86.6369,86.629,86.6369,56352.0
2021-07-02 15:15:00,109.97,109.98,109.97,109.98,15294.0,86.6369,86.6448,86.6369,86.6448,15294.0
2021-07-02 15:20:00,109.98,109.98,109.98,109.98,3500.0,86.6448,86.6448,86.6448,86.6448,3500.0
2021-07-02 15:25:00,109.98,109.98,109.97,109.98,42480.0,86.6448,86.6448,86.6369,86.6448,42480.0
2021-07-02 15:30:00,109.98,109.99,109.97,109.98,32307.0,86.6448,86.6526,86.6369,86.6448,32307.0
2021-07-02 15:35:00,109.99,109.99,109.98,109.99,38592.0,86.6526,86.6526,86.6448,86.6526,38592.0
2021-07-02 15:40:00,109.99,109.99,109.98,109.99,9817.0,86.6526,86.6526,86.6448,86.6526,9817.0
2021-07-02 15:45:00,109.99,109.99,109.98,109.99,2714.0,86.6526,86.6526,86.6448,86.6526,2714.0
2021-07-02 15:50:00,109.99,109.99,109.98,109.99,27770.0,86.6526,86.6526,86.6448,86.6526,27770.0
2021-07-02 15:55:00,109.98,109.99,109.95,109.97,195898.0,86.6448,86.6526,86.6211,86.6369,195898.0
2021-07-06 09:30:00,110.06,110.06,109.96,109.96,87767.0,86.7078,86.7078,86.629,86.629,87767.0
2021-07-06 09:35:00,109.96,109.97,109.91,109.93,74796.0,86.629,86.6369,86.5896,86.6054,74796.0
2021-07-06 09:40:00,109.94,109.95,109.92,109.93,39316.0,86.6133,86.6211,86.5975,86.6054,39316.0
2021-07-06 09:45:00,109.93,109.97,109.92,109.96,26559.0,86.6054,86.6369,86.5975,86.629,26559.0
2021-07-06 09:50:00,109.97,109.99,109.96,109.99,107289.0,86.6369,86.6526,86.629,86.6526,107289.0
2021-07-06 09:55:00,109.98,109.99,109.98,109.98,36134.0,86.6448,86.6526,86.6448,86.6448,36134.0
2021-07-06 10:00:00,109.99,109.99,109.95,109.96,65869.0,86.6526,86.6526,86.6211,86.629,65869.0
2021-07-06 10:05:00,109.95,109.98,109.95,109.97,18670.0,86.6211,86.6448,86.6211,86.6369,18670.0
2021-07-06 10:10:00,109.97,109.97,109.94,109.94,23030.0,86.6369,86.6369,86.6133,86.6133,23030.0
2021-07-06 10:15:00,109.95,109.97,109.93,109.95,22778.0,86.6211,86.6369,86.6054,86.6211,22778.0
2021-07-06 10:20:00,109.94,109.94,109.9,109.91,52373.0,86.6133,86.6133,86.5817,86.5896,52373.0
2021-07-06 10:25:00,109.91,109.94,109.9,109.93,17455.0,86.5896,86.6133,86.5817,86.6054,17455.0
2021-07-06 10:30:00,109.92,109.93,109.88,109.88,50253.0,86.5975,86.6054,86.566,86.566,50253.0
2021-07-06 10:35:00,109.88,109.92,109.88,109.91,42827.0,86.566,86.5975,86.566,86.5896,42827.0
2021-07-06 10:40:00,109.91,109.93,109.91,109.93,18188.0,86.5896,86.6054,86.5896,86.6054,18188.0
2021-07-06 10:45:00,109.94,109.94,109.91,109.92,15576.0,86.6133,86.6133,86.5896,86.5975,15576.0
2021-07-06 10:50:00,109.92,109.93,109.9,109.9,38141.0,86.5975,86.6054,86.5817,86.5817,38141.0
2021-07-06 10:55:00,109.9,109.91,109.87,109.89,71688.0,86.5817,86.5896,86.5581,86.5739,71688.0
2021-07-06 11:00:00,109.89,109.91,109.87,109.88,37572.0,86.5739,86.5896,86.5581,86.566,37572.0
2021-07-06 11:05:00,109.88,109.91,109.87,109.9,21631.0,86.566,86.5896,86.5581,86.5817,21631.0
2021-07-06 11:10:00,109.89,109.91,109.89,109.91,21184.0,86.5739,86.5896,86.5739,86.5896,21184.0
2021-07-06 11:15:00,109.91,109.91,109.88,109.9,33429.0,86.5896,86.5896,86.566,86.5817,33429.0
2021-07-06 11:20:00,109.9,109.91,109.89,109.89,15258.0,86.5817,86.5896,86.5739,86.5739,15258.0
2021-07-06 11:25:00,109.89,109.91,109.89,109.91,50790.0,86.5739,86.5896,86.5739,86.5896,50790.0
2021-07-06 11:30:00,109.91,109.93,109.91,109.92,17567.0,86.5896,86.6054,86.5896,86.5975,17567.0
2021-07-06 11:35:00,109.92,109.92,109.91,109.92,11872.0,86.5975,86.5975,86.5896,86.5975,11872.0
2021-07-06 11:40:00,109.92,109.93,109.91,109.92,53689.0,86.5975,86.6054,86.5896,86.5975,53689.0
2021-07-06 11:45:00,109.92,109.92,109.9,109.92,89191.0,86.5975,86.5975,86.5817,86.5975,89191.0
2021-07-06 11:50:00,109.92,109.92,109.91,109.92,45467.0,86.5975,86.5975,86.5896,86.5975,45467.0
2021-07-06 11:55:00,109.91,109.92,109.91,109.92,67973.0,86.5896,86.5975,86.5896,86.5975,67973.0
2021-07-06 12:00:00,109.92,109.92,109.91,109.92,49597.0,86.5975,86.5975,86.5896,86.5975,49597.0
2021-07-06 12:05:00,109.92,109.92,109.9,109.91,144282.0,86.5975,86.5975,86.5817,86.5896,144282.0
2021-07-06 12:10:00,109.92,109.93,109.91,109.92,84912.0,86.5975,86.6054,86.5896,86.5975,84912.0
2021-07-06 12:15:00,109.92,109.93,109.9,109.9,41700.0,86.5975,86.6054,86.5817,86.5817,41700.0
2021-07-06 12:20:00,109.9,109.9,109.89,109.9,50933.0,86.5817,86.5817,86.5739,86.5817,50933.0
2021-07-06 12:25:00,109.9,109.9,109.88,109.9,33841.0,86.5817,86.5817,86.566,86.5817,33841.0
2021-07-06 12:30:00,109.9,109.9,109.88,109.9,44840.0,86.5817,86.5817,86.566,86.5817,44840.0
2021-07-06 12:35:00,109.9,109.9,109.88,109.89,26825.0,86.5817,86.5817,86.566,86.5739,26825.0
2021-07-06 12:40:00,109.89,109.9,109.88,109.9,96078.0,86.5739,86.5817,86.566,86.5817,96078.0
2021-07-06 12:45:00,109.9,109.91,109.89,109.91,325342.0,86.5817,86.5896,86.5739,86.5896,325342.0
2021-07-06 12:50:00,109.91,109.94,109.9,109.94,116393.0,86.5896,86.6133,86.5817,86.6133,116393.0
2021-07-06 12:55:00,109.94,109.96,109.94,109.96,11157.0,86.6133,86.629,86.6133,86.629,11157.0
2021-07-06 13:00:00,109.96,109.99,109.95,109.98,57203.0,86.629,86.6526,86.6211,86.6448,57203.0
2021-07-06 13:05:00,109.98,110.0,109.98,110.0,56144.0,86.6448,86.6605,86.6448,86.6605,56144.0
2021-07-06 13:10:00,110.0,110.0,109.98,109.98,15575.0,86.6605,86.6605,86.6448,86.6448,15575.0
2021-07-06 13:15:00,109.98,109.99,109.97,109.98,21815.0,86.6448,86.6526,86.6369,86.6448,21815.0
2021-07-06 13:20:00,109.98,109.99,109.97,109.98,9542.0,86.6448,86.6526,86.6369,86.6448,9542.0
2021-07-06 13:25:00,109.98,109.98,109.97,109.98,10631.0,86.6448,86.6448,86.6369,86.6448,10631.0
2021-07-06 13:30:00,109.98,109.99,109.97,109.98,62026.0,86.6448,86.6526,86.6369,86.6448,62026.0
2021-07-06 13:35:00,109.98,109.98,109.96,109.97,38563.0,86.6448,86.6448,86.629,86.6369,38563.0
2021-07-06 13:40:00,109.97,109.98,109.96,109.98,70636.0,86.6369,86.6448,86.629,86.6448,70636.0
2021-07-06 13:45:00,109.98,109.98,109.97,109.98,8700.0,86.6448,86.6448,86.6369,86.6448,8700.0
2021-07-06 13:50:00,109.98,110.0,109.97,110.0,22060.0,86.6448,86.6605,86.6369,86.6605,22060.0
2021-07-06 13:55:00,109.99,110.0,109.99,110.0,8025.0,86.6526,86.6605,86.6526,86.6605,8025.0
2021-07-06 14:00:00,110.0,110.0,109.99,110.0,29342.0,86.6605,86.6605,86.6526,86.6605,29342.0
2021-07-06 14:05:00,110.0,110.01,109.99,110.01,170620.0,86.6605,86.6684,86.6526,86.6684,170620.0
2021-07-06 14:10:00,110.01,110.02,110.01,110.02,21519.0,86.6684,86.6763,86.6684,86.6763,21519.0
2021-07-06 14:15:00,110.01,110.03,110.01,110.03,14133.0,86.6684,86.6842,86.6684,86.6842,14133.0
2021-07-06 14:20:00,110.03,110.03,110.02,110.02,24060.0,86.6842,86.6842,86.6763,86.6763,24060.0
2021-07-06 14:25:00,110.02,110.03,110.02,110.03,34292.0,86.6763,86.6842,86.6763,86.6842,34292.0
2021-07-06 14:30:00,110.03,110.03,110.02,110.03,80228.0,86.6842,86.6842,86.6763,86.6842,80228.0
2021-07-06 14:35:00,110.03,110.03,110.01,110.01,16624.0,86.6842,86.6842,86.6684,86.6684,16624.0
2021-07-06 14:40:00,110.02,110.02,110.0,110.02,112504.0,86.6763,86.6763,86.6605,86.6763,112504.0
2021-07-06 14:45:00,110.02,110.02,110.0,110.01,23642.0,86.6763,86.6763,86.6605,86.6684,23642.0
2021-07-06 14:50:00,110.01,110.01,109.99,110.0,32837.0,86.6684,86.6684,86.6526,86.6605,32837.0
2021-07-06 14:55:00,110.0,110.0,109.99,109.99,19827.0,86.6605,86.6605,86.6526,86.6526,19827.0
2021-07-06 15:00:00,109.99,110.0,109.99,110.0,49498.0,86.6526,86.6605,86.6526,86.6605,49498.0
2021-07-06 15:05:00,110.0,110.0,109.99,110.0,35768.0,86.6605,86.6605,86.6526,86.6605,35768.0
2021-07-06 15:10:00,110.0,110.01,109.99,110.01,30295.0,86.6605,86.6684,86.6526,86.6684,30295.0
2021-07-06 15:15:00,110.01,110.01,110.0,110.01,48444.0,86.6684,86.6684,86.6605,86.6684,48444.0
2021-07-06 15:20:00,110.01,110.03,110.0,110.03,142103.0,86.6684,86.6842,86.6605,86.6842,142103.0
2021-07-06 15:25:00,110.03,110.03,110.02,110.02,37605.0,86.6842,86.6842,86.6763,86.6763,37605.0
2021-07-06 15:30:00,110.03,110.03,110.02,110.02,51551.0,86.6842,86.6842,86.6763,86.6763,51551.0
2021-07-06 15:35:00,110.03,110.04,110.02,110.03,160468.0,86.6842,86.692,86.6763,86.6842,160468.0
2021-07-06 15:40:00,110.03,110.04,110.01,110.02,163056.0,86.6842,86.692,86.6684,86.6763,163056.0
2021-07-06 15:45:00,110.02,110.02,110.01,110.02,109207.0,86.6763,86.6763,86.6684,86.6763,109207.0
2021-07-06 15:50:00,110.02,110.03,109.97,109.97,184813.0,86.6763,86.6842,86.6369,86.6369,184813.0
2021-07-06 15:55:00,109.97,110.0,109.95,109.99,226591.0,86.6369,86.6605,86.6211,86.6526,226591.0
2021-07-07 09:30:00,110.06,110.06,109.98,110.04,90841.0,86.7078,86.7078,86.6448,86.692,90841.0
2021-07-07 09:35:00,110.04,110.07,110.04,110.05,61578.0,86.692,86.7157,86.692,86.6999,61578.0
2021-07-07 09:40:00,110.06,110.06,109.97,109.98,123851.0,86.7078,86.7078,86.6369,86.6448,123851.0
2021-07-07 09:45:00,109.98,110.01,109.98,110.0,70630.0,86.6448,86.6684,86.6448,86.6605,70630.0
2021-07-07 09:50:00,110.0,110.01,109.97,109.99,41897.0,86.6605,86.6684,86.6369,86.6526,41897.0
2021-07-07 09:55:00,109.99,110.02,109.99,110.01,23937.0,86.6526,86.6763,86.6526,86.6684,23937.0
2021-07-07 10:00:00,110.01,110.01,109.95,109.96,49374.0,86.6684,86.6684,86.6211,86.629,49374.0
2021-07-07 10:05:00,109.95,109.96,109.93,109.95,66961.0,86.6211,86.629,86.6054,86.6211,66961.0
2021-07-07 10:10:00,109.95,109.98,109.94,109.97,71305.0,86.6211,86.6448,86.6133,86.6369,71305.0
2021-07-07 10:15:00,109.97,109.98,109.96,109.96,28065.0,86.6369,86.6448,86.629,86.629,28065.0
2021-07-07 10:20:00,109.96,109.96,109.95,109.95,25592.0,86.629,86.629,86.6211,86.6211,25592.0
2021-07-07 10:25:00,109.96,109.96,109.9,109.91,84621.0,86.629,86.629,86.5817,86.5896,84621.0
2021-07-07 10:30:00,109.91,109.92,109.86,109.88,78606.0,86.5896,86.5975,86.5502,86.566,78606.0
2021-07-07 10:35:00,109.88,109.92,109.88,109.89,44914.0,86.566,86.5975,86.566,86.5739,44914.0
2021-07-07 10:40:00,109.89,109.89,109.87,109.89,145494.0,86.5739,86.5739,86.5581,86.5739,145494.0
2021-07-07 10:45:00,109.89,109.97,109.88,109.96,133472.0,86.5739,86.6369,86.566,86.629,133472.0
2021-07-07 10:50:00,109.96,109.97,109.94,109.96,73521.0,86.629,86.6369,86.6133,86.629,73521.0
2021-07-07 10:55:00,109.96,109.97,109.94,109.95,37612.0,86.629,86.6369,86.6133,86.6211,37612.0
2021-07-07 11:00:00,109.95,109.96,109.93,109.95,27716.0,86.6211,86.629,86.6054,86.6211,27716.0
2021-07-07 11:05:00,109.95,109.97,109.94,109.94,25448.0,86.6211,86.6369,86.6133,86.6133,25448.0
2021-07-07 11:10:00,109.95,109.97,109.94,109.97,9873.0,86.6211,86.6369,86.6133,86.6369,9873.0
2021-07-07 11:15:00,109.97,109.99,109.96,109.98,35249.0,86.6369,86.6526,86.629,86.6448,35249.0
2021-07-07 11:20:00,109.98,109.99,109.97,109.98,53721.0,86.6448,86.6526,86.6369,86.6448,53721.0
2021-07-07 11:25:00,109.98,109.99,109.97,109.99,8927.0,86.6448,86.6526,86.6369,86.6526,8927.0
2021-07-07 11:30:00,109.99,110.0,109.99,109.99,3651.0,86.6526,86.6605,86.6526,86.6526,3651.0
2021-07-07 11:35:00,109.99,110.02,109.99,110.02,12196.0,86.6526,86.6763,86.6526,86.6763,12196.0
2021-07-07 11:40:00,110.01,110.05,110.01,110.04,11939.0,86.6684,86.6999,86.6684,86.692,11939.0
2021-07-07 11:45:00,110.05,110.08,110.04,110.08,34957.0,86.6999,86.7236,86.692,86.7236,34957.0
2021-07-07 11:50:00,110.08,110.1,110.06,110.07,118900.0,86.7236,86.7393,86.7078,86.7157,118900.0
2021-07-07 11:55:00,110.06,110.07,110.04,110.05,69072.0,86.7078,86.7157,86.692,86.6999,69072.0
2021-07-07 12:00:00,110.05,110.06,110.05,110.06,12035.0,86.6999,86.7078,86.6999,86.7078,12035.0
2021-07-07 12:05:00,110.06,110.07,110.03,110.04,48783.0,86.7078,86.7157,86.6842,86.692,48783.0
2021-07-07 12:10:00,110.04,110.04,110.03,110.04,5984.0,86.692,86.692,86.6842,86.692,5984.0
2021-07-07 12:15:00,110.04,110.05,110.03,110.03,8659.0,86.692,86.6999,86.6842,86.6842,8659.0
2021-07-07 12:20:00,110.03,110.04,110.02,110.03,33443.0,86.6842,86.692,86.6763,86.6842,33443.0
2021-07-07 12:25:00,110.03,110.03,110.02,110.02,24006.0,86.6842,86.6842,86.6763,86.6763,24006.0
2021-07-07 12:30:00,110.02,110.03,110.02,110.02,27012.0,86.6763,86.6842,86.6763,86.6763,27012.0
2021-07-07 12:35:00,110.03,110.03,110.02,110.02,7979.0,86.6842,86.6842,86.6763,86.6763,7979.0
2021-07-07 12:40:00,110.03,110.03,110.02,110.03,21531.0,86.6842,86.6842,86.6763,86.6842,21531.0
2021-07-07 12:45:00,110.02,110.03,110.02,110.03,1565.0,86.6763,86.6842,86.6763,86.6842,1565.0
2021-07-07 12:50:00,110.03,110.04,110.02,110.02,129275.0,86.6842,86.692,86.6763,86.6763,129275.0
2021-07-07 12:55:00,110.02,110.03,110.01,110.02,9014.0,86.6763,86.6842,86.6684,86.6763,9014.0
2021-07-07 13:00:00,110.01,110.02,110.01,110.02,6067.0,86.6684,86.6763,86.6684,86.6763,6067.0
2021-07-07 13:05:00,110.01,110.03,110.01,110.02,13859.0,86.6684,86.6842,86.6684,86.6763,13859.0
2021-07-07 13:10:00,110.01,110.03,110.0,110.02,9582.0,86.6684,86.6842,86.6605,86.6763,9582.0
2021-07-07 13:15:00,110.02,110.02,110.01,110.02,2378.0,86.6763,86.6763,86.6684,86.6763,2378.0
2021-07-07 13:20:00,110.02,110.02,110.0,110.01,4950.0,86.6763,86.6763,86.6605,86.6684,4950.0
2021-07-07 13:25:00,110.01,110.01,110.0,110.01,14484.0,86.6684,86.6684,86.6605,86.6684,14484.0
2021-07-07 13:30:00,110.01,110.02,110.0,110.02,22350.0,86.6684,86.6763,86.6605,86.6763,22350.0
2021-07-07 13:35:00,110.01,110.02,110.01,110.02,4037.0,86.6684,86.6763,86.6684,86.6763,4037.0
2021-07-07 13:40:00,110.02,110.03,110.01,110.02,14717.0,86.6763,86.6842,86.6684,86.6763,14717.0
2021-07-07 13:45:00,110.03,110.04,110.02,110.04,87104.0,86.6842,86.692,86.6763,86.692,87104.0
2021-07-07 13:50:00,110.04,110.04,110.03,110.03,81412.0,86.692,86.692,86.6842,86.6842,81412.0
2021-07-07 13:55:00,110.04,110.04,109.99,110.0,95323.0,86.692,86.692,86.6526,86.6605,95323.0
2021-07-07 14:00:00,110.0,110.04,109.99,110.03,135994.0,86.6605,86.692,86.6526,86.6842,135994.0
2021-07-07 14:05:00,110.02,110.03,110.0,110.03,35263.0,86.6763,86.6842,86.6605,86.6842,35263.0
2021-07-07 14:10:00,110.03,110.03,110.0,110.0,68500.0,86.6842,86.6842,86.6605,86.6605,68500.0
2021-07-07 14:15:00,110.0,110.02,109.99,110.02,51994.0,86.6605,86.6763,86.6526,86.6763,51994.0
2021-07-07 14:20:00,110.02,110.02,110.01,110.01,13560.0,86.6763,86.6763,86.6684,86.6684,13560.0
2021-07-07 14:25:00,110.02,110.03,110.01,110.02,15772.0,86.6763,86.6842,86.6684,86.6763,15772.0
2021-07-07 14:30:00,110.02,110.02,109.99,109.99,42828.0,86.6763,86.6763,86.6526,86.6526,42828.0
2021-07-07 14:35:00,109.99,110.0,109.98,109.98,19681.0,86.6526,86.6605,86.6448,86.6448,19681.0
2021-07-07 14:40:00,109.98,110.0,109.98,109.99,28844.0,86.6448,86.6605,86.6448,86.6526,28844.0
2021-07-07 14:45:00,110.0,110.03,109.99,110.03,271788.0,86.6605,86.6842,86.6526,86.6842,271788.0
2021-07-07 14:50:00,110.02,110.04,110.02,110.04,96595.0,86.6763,86.692,86.6763,86.692,96595.0
2021-07-07 14:55:00,110.03,110.05,110.03,110.05,51928.0,86.6842,86.6999,86.6842,86.6999,51928.0
2021-07-07 15:00:00,110.04,110.05,110.04,110.05,31612.0,86.692,86.6999,86.692,86.6999,31612.0
2021-07-07 15:05:00,110.05,110.05,110.03,110.03,102626.0,86.6999,86.6999,86.6842,86.6842,102626.0
2021-07-07 15:10:00,110.03,110.04,110.01,110.02,14581.0,86.6842,86.692,86.6684,86.6763,14581.0
2021-07-07 15:15:00,110.01,110.02,110.01,110.01,6144.0,86.6684,86.6763,86.6684,86.6684,6144.0
2021-07-07 15:20:00,110.01,110.02,110.01,110.02,27257.0,86.6684,86.6763,86.6684,86.6763,27257.0
2021-07-07 15:25:00,110.01,110.02,110.01,110.02,5544.0,86.6684,86.6763,86.6684,86.6763,5544.0
2021-07-07 15:30:00,110.02,110.03,110.01,110.03,47542.0,86.6763,86.6842,86.6684,86.6842,47542.0
2021-07-07 15:35:00,110.03,110.03,110.01,110.02,47610.0,86.6842,86.6842,86.6684,86.6763,47610.0
2021-07-07 15:40:00,110.02,110.02,110.01,110.01,5933.0,86.6763,86.6763,86.6684,86.6684,5933.0
2021-07-07 15:45:00,110.02,110.02,110.0,110.0,125761.0,86.6763,86.6763,86.6605,86.6605,125761.0
2021-07-07 15:50:00,110.01,110.02,110.0,110.02,164123.0,86.6684,86.6763,86.6605,86.6763,164123.0
2021-07-07 15:55:00,110.01,110.02,109.99,110.0,173661.0,86.6684,86.6763,86.6526,86.6605,173661.0
2021-07-08 09:30:00,109.72,109.85,109.67,109.82,182319.0,86.4399,86.5424,86.4005,86.5187,182319.0
2021-07-08 09:35:00,109.82,109.88,109.81,109.85,203296.0,86.5187,86.566,86.5108,86.5424,203296.0
2021-07-08 09:40:00,109.85,109.86,109.76,109.76,337713.0,86.5424,86.5502,86.4714,86.4714,337713.0
2021-07-08 09:45:00,109.76,109.76,109.7,109.73,530587.0,86.4714,86.4714,86.4242,86.4478,530587.0
2021-07-08 09:50:00,109.73,109.77,109.73,109.77,145407.0,86.4478,86.4793,86.4478,86.4793,145407.0
2021-07-08 09:55:00,109.78,109.82,109.76,109.82,359925.0,86.4872,86.5187,86.4714,86.5187,359925.0
2021-07-08 10:00:00,109.81,109.82,109.77,109.8,176648.0,86.5108,86.5187,86.4793,86.503,176648.0
2021-07-08 10:05:00,109.8,109.81,109.77,109.78,146397.0,86.503,86.5108,86.4793,86.4872,146397.0
2021-07-08 10:10:00,109.77,109.79,109.75,109.78,159022.0,86.4793,86.4951,86.4636,86.4872,159022.0
2021-07-08 10:15:00,109.78,109.78,109.74,109.75,187909.0,86.4872,86.4872,86.4557,86.4636,187909.0
2021-07-08 10:20:00,109.75,109.75,109.71,109.73,173876.0,86.4636,86.4636,86.4321,86.4478,173876.0
2021-07-08 10:25:00,109.74,109.8,109.73,109.79,82141.0,86.4557,86.503,86.4478,86.4951,82141.0
2021-07-08 10:30:00,109.8,109.81,109.75,109.76,106262.0,86.503,86.5108,86.4636,86.4714,106262.0
2021-07-08 10:35:00,109.76,109.77,109.73,109.76,140278.0,86.4714,86.4793,86.4478,86.4714,140278.0
2021-07-08 10:40:00,109.76,109.78,109.75,109.76,310228.0,86.4714,86.4872,86.4636,86.4714,310228.0
2021-07-08 10:45:00,109.77,109.77,109.75,109.76,73638.0,86.4793,86.4793,86.4636,86.4714,73638.0
2021-07-08 10:50:00,109.76,109.8,109.76,109.8,45650.0,86.4714,86.503,86.4714,86.503,45650.0
2021-07-08 10:55:00,109.8,109.8,109.76,109.77,49198.0,86.503,86.503,86.4714,86.4793,49198.0
2021-07-08 11:00:00,109.77,109.79,109.76,109.79,44088.0,86.4793,86.4951,86.4714,86.4951,44088.0
2021-07-08 11:05:00,109.79,109.83,109.78,109.82,71196.0,86.4951,86.5266,86.4872,86.5187,71196.0
2021-07-08 11:10:00,109.83,109.83,109.82,109.82,40551.0,86.5266,86.5266,86.5187,86.5187,40551.0
2021-07-08 11:15:00,109.82,109.82,109.79,109.82,141272.0,86.5187,86.5187,86.4951,86.5187,141272.0
2021-07-08 11:20:00,109.82,109.82,109.81,109.82,18512.0,86.5187,86.5187,86.5108,86.5187,18512.0
2021-07-08 11:25:00,109.82,109.82,109.81,109.81,22357.0,86.5187,86.5187,86.5108,86.5108,22357.0
2021-07-08 11:30:00,109.81,109.82,109.78,109.8,59569.0,86.5108,86.5187,86.4872,86.503,59569.0
2021-07-08 11:35:00,109.81,109.83,109.8,109.83,57121.0,86.5108,86.5266,86.503,86.5266,57121.0
2021-07-08 11:40:00,109.83,109.83,109.82,109.83,17349.0,86.5266,86.5266,86.5187,86.5266,17349.0
2021-07-08 11:45:00,109.83,109.85,109.82,109.84,16803.0,86.5266,86.5424,86.5187,86.5345,16803.0
2021-07-08 11:50:00,109.85,109.88,109.84,109.87,57138.0,86.5424,86.566,86.5345,86.5581,57138.0
2021-07-08 11:55:00,109.86,109.87,109.85,109.86,49319.0,86.5502,86.5581,86.5424,86.5502,49319.0
2021-07-08 12:00:00,109.86,109.88,109.85,109.88,34759.0,86.5502,86.566,86.5424,86.566,34759.0
2021-07-08 12:05:00,109.87,109.88,109.87,109.87,67220.0,86.5581,86.566,86.5581,86.5581,67220.0
2021-07-08 12:10:00,109.87,109.88,109.87,109.88,121748.0,86.5581,86.566,86.5581,86.566,121748.0
2021-07-08 12:15:00,109.88,109.88,109.87,109.87,53036.0,86.566,86.566,86.5581,86.5581,53036.0
2021-07-08 12:20:00,109.87,109.88,109.87,109.87,50010.0,86.5581,86.566,86.5581,86.5581,50010.0
2021-07-08 12:25:00,109.87,109.87,109.86,109.86,54723.0,86.5581,86.5581,86.5502,86.5502,54723.0
2021-07-08 12:30:00,109.87,109.9,109.86,109.89,61985.0,86.5581,86.5817,86.5502,86.5739,61985.0
2021-07-08 12:35:00,109.89,109.9,109.89,109.9,48240.0,86.5739,86.5817,86.5739,86.5817,48240.0
2021-07-08 12:40:00,109.9,109.9,109.89,109.9,198130.0,86.5817,86.5817,86.5739,86.5817,198130.0
2021-07-08 12:45:00,109.89,109.89,109.87,109.88,24962.0,86.5739,86.5739,86.5581,86.566,24962.0
2021-07-08 12:50:00,109.88,109.88,109.87,109.88,29611.0,86.566,86.566,86.5581,86.566,29611.0
2021-07-08 12:55:00,109.88,109.89,109.86,109.87,23106.0,86.566,86.5739,86.5502,86.5581,23106.0
2021-07-08 13:00:00,109.86,109.87,109.85,109.85,39886.0,86.5502,86.5581,86.5424,86.5424,39886.0
2021-07-08 13:05:00,109.86,109.86,109.84,109.84,24682.0,86.5502,86.5502,86.5345,86.5345,24682.0
2021-07-08 13:10:00,109.85,109.85,109.84,109.84,17770.0,86.5424,86.5424,86.5345,86.5345,17770.0
2021-07-08 13:15:00,109.85,109.85,109.84,109.84,17502.0,86.5424,86.5424,86.5345,86.5345,17502.0
2021-07-08 13:20:00,109.84,109.85,109.84,109.84,3263.0,86.5345,86.5424,86.5345,86.5345,3263.0
2021-07-08 13:25:00,109.85,109.86,109.84,109.86,42817.0,86.5424,86.5502,86.5345,86.5502,42817.0
2021-07-08 13:30:00,109.86,109.86,109.85,109.86,12530.0,86.5502,86.5502,86.5424,86.5502,12530.0
2021-07-08 13:35:00,109.85,109.86,109.85,109.85,5900.0,86.5424,86.5502,86.5424,86.5424,5900.0
2021-07-08 13:40:00,109.85,109.86,109.85,109.85,5280.0,86.5424,86.5502,86.5424,86.5424,5280.0
2021-07-08 13:45:00,109.85,109.85,109.83,109.84,47171.0,86.5424,86.5424,86.5266,86.5345,47171.0
2021-07-08 13:50:00,109.83,109.84,109.82,109.82,472833.0,86.5266,86.5345,86.5187,86.5187,472833.0
2021-07-08 13:55:00,109.82,109.82,109.8,109.81,124370.0,86.5187,86.5187,86.503,86.5108,124370.0
2021-07-08 14:00:00,109.81,109.82,109.79,109.81,360813.0,86.5108,86.5187,86.4951,86.5108,360813.0
2021-07-08 14:05:00,109.81,109.82,109.79,109.8,64839.0,86.5108,86.5187,86.4951,86.503,64839.0
2021-07-08 14:10:00,109.8,109.8,109.78,109.79,96340.0,86.503,86.503,86.4872,86.4951,96340.0
2021-07-08 14:15:00,109.79,109.79,109.77,109.78,119346.0,86.4951,86.4951,86.4793,86.4872,119346.0
2021-07-08 14:20:00,109.77,109.78,109.77,109.78,60498.0,86.4793,86.4872,86.4793,86.4872,60498.0
2021-07-08 14:25:00,109.78,109.79,109.76,109.77,87020.0,86.4872,86.4951,86.4714,86.4793,87020.0
2021-07-08 14:30:00,109.78,109.79,109.76,109.79,134809.0,86.4872,86.4951,86.4714,86.4951,134809.0
2021-07-08 14:35:00,109.78,109.79,109.77,109.79,113186.0,86.4872,86.4951,86.4793,86.4951,113186.0
2021-07-08 14:40:00,109.78,109.79,109.78,109.78,13507.0,86.4872,86.4951,86.4872,86.4872,13507.0
2021-07-08 14:45:00,109.78,109.79,109.77,109.78,10604.0,86.4872,86.4951,86.4793,86.4872,10604.0
2021-07-08 14:50:00,109.77,109.78,109.77,109.77,71131.0,86.4793,86.4872,86.4793,86.4793,71131.0
2021-07-08 14:55:00,109.78,109.8,109.77,109.79,31555.0,86.4872,86.503,86.4793,86.4951,31555.0
2021-07-08 15:00:00,109.79,109.8,109.77,109.78,214704.0,86.4951,86.503,86.4793,86.4872,214704.0
2021-07-08 15:05:00,109.77,109.79,109.77,109.79,212826.0,86.4793,86.4951,86.4793,86.4951,212826.0
2021-07-08 15:10:00,109.78,109.79,109.78,109.78,105996.0,86.4872,86.4951,86.4872,86.4872,105996.0
2021-07-08 15:15:00,109.78,109.79,109.77,109.78,249557.0,86.4872,86.4951,86.4793,86.4872,249557.0
2021-07-08 15:20:00,109.78,109.81,109.77,109.81,131861.0,86.4872,86.5108,86.4793,86.5108,131861.0
2021-07-08 15:25:00,109.81,109.81,109.77,109.78,253689.0,86.5108,86.5108,86.4793,86.4872,253689.0
2021-07-08 15:30:00,109.78,109.79,109.77,109.79,86930.0,86.4872,86.4951,86.4793,86.4951,86930.0
2021-07-08 15:35:00,109.79,109.8,109.77,109.79,39246.0,86.4951,86.503,86.4793,86.4951,39246.0
2021-07-08 15:40:00,109.79,109.79,109.77,109.78,94387.0,86.4951,86.4951,86.4793,86.4872,94387.0
2021-07-08 15:45:00,109.78,109.78,109.76,109.76,217936.0,86.4872,86.4872,86.4714,86.4714,217936.0
2021-07-08 15:50:00,109.76,109.77,109.75,109.77,327852.0,86.4714,86.4793,86.4636,86.4793,327852.0
2021-07-08 15:55:00,109.77,109.79,109.76,109.78,431881.0,86.4793,86.4951,86.4714,86.4872,431881.0
2021-07-09 09:30:00,109.93,109.93,109.8,109.83,22922.0,86.6054,86.6054,86.503,86.5266,22922.0
2021-07-09 09:35:00,109.83,109.86,109.82,109.85,89611.0,86.5266,86.5502,86.5187,86.5424,89611.0
2021-07-09 09:40:00,109.85,109.86,109.83,109.85,68628.0,86.5424,86.5502,86.5266,86.5424,68628.0
2021-07-09 09:45:00,109.85,109.89,109.84,109.88,109007.0,86.5424,86.5739,86.5345,86.566,109007.0
2021-07-09 09:50:00,109.87,109.9,109.87,109.88,73729.0,86.5581,86.5817,86.5581,86.566,73729.0
2021-07-09 09:55:00,109.88,109.9,109.86,109.9,103500.0,86.566,86.5817,86.5502,86.5817,103500.0
2021-07-09 10:00:00,109.9,109.92,109.9,109.91,83669.0,86.5817,86.5975,86.5817,86.5896,83669.0
2021-07-09 10:05:00,109.92,109.93,109.91,109.93,32268.0,86.5975,86.6054,86.5896,86.6054,32268.0
2021-07-09 10:10:00,109.93,109.95,109.93,109.94,43970.0,86.6054,86.6211,86.6054,86.6133,43970.0
2021-07-09 10:15:00,109.94,109.97,109.93,109.97,52320.0,86.6133,86.6369,86.6054,86.6369,52320.0
2021-07-09 10:20:00,109.97,109.98,109.96,109.97,14713.0,86.6369,86.6448,86.629,86.6369,14713.0
2021-07-09 10:25:00,109.98,109.99,109.95,109.99,26173.0,86.6448,86.6526,86.6211,86.6526,26173.0
2021-07-09 10:30:00,109.99,110.0,109.95,109.96,47863.0,86.6526,86.6605,86.6211,86.629,47863.0
2021-07-09 10:35:00,109.96,109.97,109.95,109.95,112648.0,86.629,86.6369,86.6211,86.6211,112648.0
2021-07-09 10:40:00,109.95,109.96,109.93,109.96,24663.0,86.6211,86.629,86.6054,86.629,24663.0
2021-07-09 10:45:00,109.95,109.97,109.94,109.97,103008.0,86.6211,86.6369,86.6133,86.6369,103008.0
2021-07-09 10:50:00,109.97,109.98,109.95,109.95,75090.0,86.6369,86.6448,86.6211,86.6211,75090.0
2021-07-09 10:55:00,109.95,109.96,109.92,109.93,27849.0,86.6211,86.629,86.5975,86.6054,27849.0
2021-07-09 11:00:00,109.93,109.94,109.93,109.94,12972.0,86.6054,86.6133,86.6054,86.6133,12972.0
2021-07-09 11:05:00,109.94,109.96,109.94,109.95,104095.0,86.6133,86.629,86.6133,86.6211,104095.0
2021-07-09 11:10:00,109.96,109.96,109.94,109.95,25989.0,86.629,86.629,86.6133,86.6211,25989.0
2021-07-09 11:15:00,109.95,109.96,109.94,109.96,23908.0,86.6211,86.629,86.6133,86.629,23908.0
2021-07-09 11:20:00,109.96,109.97,109.93,109.94,45006.0,86.629,86.6369,86.6054,86.6133,45006.0
2021-07-09 11:25:00,109.94,109.95,109.92,109.94,30436.0,86.6133,86.6211,86.5975,86.6133,30436.0
2021-07-09 11:30:00,109.94,109.94,109.93,109.94,19299.0,86.6133,86.6133,86.6054,86.6133,19299.0
2021-07-09 11:35:00,109.94,109.96,109.93,109.96,38082.0,86.6133,86.629,86.6054,86.629,38082.0
2021-07-09 11:40:00,109.96,109.98,109.96,109.96,37705.0,86.629,86.6448,86.629,86.629,37705.0
2021-07-09 11:45:00,109.96,109.97,109.93,109.93,93789.0,86.629,86.6369,86.6054,86.6054,93789.0
2021-07-09 11:50:00,109.94,109.98,109.93,109.97,160651.0,86.6133,86.6448,86.6054,86.6369,160651.0
2021-07-09 11:55:00,109.96,109.97,109.93,109.94,36958.0,86.629,86.6369,86.6054,86.6133,36958.0
2021-07-09 12:00:00,109.94,109.95,109.93,109.94,90619.0,86.6133,86.6211,86.6054,86.6133,90619.0
2021-07-09 12:05:00,109.94,109.94,109.93,109.94,18083.0,86.6133,86.6133,86.6054,86.6133,18083.0
2021-07-09 12:10:00,109.93,109.94,109.93,109.94,27692.0,86.6054,86.6133,86.6054,86.6133,27692.0
2021-07-09 12:15:00,109.94,109.95,109.93,109.95,113661.0,86.6133,86.6211,86.6054,86.6211,113661.0
2021-07-09 12:20:00,109.95,109.95,109.93,109.94,18332.0,86.6211,86.6211,86.6054,86.6133,18332.0
2021-07-09 12:25:00,109.94,109.95,109.93,109.95,99142.0,86.6133,86.6211,86.6054,86.6211,99142.0
2021-07-09 12:30:00,109.95,109.95,109.94,109.95,51762.0,86.6211,86.6211,86.6133,86.6211,51762.0
2021-07-09 12:35:00,109.95,109.95,109.94,109.95,18905.0,86.6211,86.6211,86.6133,86.6211,18905.0
2021-07-09 12:40:00,109.95,109.96,109.94,109.95,52952.0,86.6211,86.629,86.6133,86.6211,52952.0
2021-07-09 12:45:00,109.96,109.97,109.95,109.96,36754.0,86.629,86.6369,86.6211,86.629,36754.0
2021-07-09 12:50:00,109.96,109.97,109.96,109.96,25596.0,86.629,86.6369,86.629,86.629,25596.0
2021-07-09 12:55:00,109.96,109.96,109.95,109.95,71700.0,86.629,86.629,86.6211,86.6211,71700.0
2021-07-09 13:00:00,109.95,109.95,109.93,109.95,151327.0,86.6211,86.6211,86.6054,86.6211,151327.0
2021-07-09 13:05:00,109.95,109.95,109.93,109.93,19232.0,86.6211,86.6211,86.6054,86.6054,19232.0
2021-07-09 13:10:00,109.94,109.94,109.93,109.93,6732.0,86.6133,86.6133,86.6054,86.6054,6732.0
2021-07-09 13:15:00,109.94,109.94,109.92,109.93,52920.0,86.6133,86.6133,86.5975,86.6054,52920.0
2021-07-09 13:20:00,109.93,109.94,109.92,109.93,24357.0,86.6054,86.6133,86.5975,86.6054,24357.0
2021-07-09 13:25:00,109.93,109.94,109.93,109.93,19021.0,86.6054,86.6133,86.6054,86.6054,19021.0
2021-07-09 13:30:00,109.93,109.94,109.93,109.94,6669.0,86.6054,86.6133,86.6054,86.6133,6669.0
2021-07-09 13:35:00,109.94,109.94,109.92,109.92,38562.0,86.6133,86.6133,86.5975,86.5975,38562.0
2021-07-09 13:40:00,109.92,109.93,109.92,109.93,7995.0,86.5975,86.6054,86.5975,86.6054,7995.0
2021-07-09 13:45:00,109.93,109.93,109.92,109.93,19841.0,86.6054,86.6054,86.5975,86.6054,19841.0
2021-07-09 13:50:00,109.92,109.93,109.91,109.93,70831.0,86.5975,86.6054,86.5896,86.6054,70831.0
2021-07-09 13:55:00,109.92,109.93,109.92,109.93,4727.0,86.5975,86.6054,86.5975,86.6054,4727.0
2021-07-09 14:00:00,109.92,109.93,109.91,109.92,46800.0,86.5975,86.6054,86.5896,86.5975,46800.0
2021-07-09 14:05:00,109.93,109.93,109.92,109.93,17579.0,86.6054,86.6054,86.5975,86.6054,17579.0
2021-07-09 14:10:00,109.93,109.93,109.92,109.93,21251.0,86.6054,86.6054,86.5975,86.6054,21251.0
2021-07-09 14:15:00,109.93,109.93,109.92,109.93,8288.0,86.6054,86.6054,86.5975,86.6054,8288.0
2021-07-09 14:20:00,109.93,109.94,109.92,109.94,80656.0,86.6054,86.6133,86.5975,86.6133,80656.0
2021-07-09 14:25:00,109.94,109.94,109.92,109.93,71233.0,86.6133,86.6133,86.5975,86.6054,71233.0
2021-07-09 14:30:00,109.93,109.93,109.92,109.93,41687.0,86.6054,86.6054,86.5975,86.6054,41687.0
2021-07-09 14:35:00,109.93,109.93,109.92,109.93,47200.0,86.6054,86.6054,86.5975,86.6054,47200.0
2021-07-09 14:40:00,109.93,109.93,109.92,109.93,15869.0,86.6054,86.6054,86.5975,86.6054,15869.0
2021-07-09 14:45:00,109.93,109.93,109.92,109.93,19534.0,86.6054,86.6054,86.5975,86.6054,19534.0
2021-07-09 14:50:00,109.92,109.93,109.91,109.91,94572.0,86.5975,86.6054,86.5896,86.5896,94572.0
2021-07-09 14:55:00,109.91,109.92,109.91,109.91,40294.0,86.5896,86.5975,86.5896,86.5896,40294.0
2021-07-09 15:00:00,109.91,109.92,109.91,109.92,32193.0,86.5896,86.5975,86.5896,86.5975,32193.0
2021-07-09 15:05:00,109.92,109.92,109.91,109.91,17478.0,86.5975,86.5975,86.5896,86.5896,17478.0
2021-07-09 15:10:00,109.92,109.92,109.91,109.91,45196.0,86.5975,86.5975,86.5896,86.5896,45196.0
2021-07-09 15:15:00,109.91,109.93,109.91,109.93,29296.0,86.5896,86.6054,86.5896,86.6054,29296.0
2021-07-09 15:20:00,109.93,109.93,109.92,109.93,24027.0,86.6054,86.6054,86.5975,86.6054,24027.0
2021-07-09 15:25:00,109.92,109.93,109.92,109.93,11024.0,86.5975,86.6054,86.5975,86.6054,11024.0
2021-07-09 15:30:00,109.93,109.93,109.92,109.93,32717.0,86.6054,86.6054,86.5975,86.6054,32717.0
2021-07-09 15:35:00,109.92,109.93,109.92,109.93,208650.0,86.5975,86.6054,86.5975,86.6054,208650.0
2021-07-09 15:40:00,109.93,109.94,109.93,109.94,55243.0,86.6054,86.6133,86.6054,86.6133,55243.0
2021-07-09 15:45:00,109.94,109.95,109.93,109.94,390814.0,86.6133,86.6211,86.6054,86.6133,390814.0
2021-07-09 15:50:00,109.94,109.95,109.94,109.95,98967.0,86.6133,86.6211,86.6133,86.6211,98967.0
2021-07-09 15:55:00,109.95,109.97,109.94,109.94,517703.0,86.6211,86.6369,86.6133,86.6133,517703.0
2021-07-12 09:30:00,109.95,110.0,109.92,109.93,85868.0,86.6211,86.6605,86.5975,86.6054,85868.0
2021-07-12 09:35:00,109.93,109.96,109.92,109.93,21350.0,86.6054,86.629,86.5975,86.6054,21350.0
2021-07-12 09:40:00,109.94,109.95,109.92,109.95,19463.0,86.6133,86.6211,86.5975,86.6211,19463.0
2021-07-12 09:45:00,109.95,109.95,109.93,109.93,13220.0,86.6211,86.6211,86.6054,86.6054,13220.0
2021-07-12 09:50:00,109.93,109.95,109.93,109.95,41770.0,86.6054,86.6211,86.6054,86.6211,41770.0
2021-07-12 09:55:00,109.95,109.96,109.93,109.95,16847.0,86.6211,86.629,86.6054,86.6211,16847.0
2021-07-12 10:00:00,109.96,109.96,109.94,109.95,68950.0,86.629,86.629,86.6133,86.6211,68950.0
2021-07-12 10:05:00,109.96,109.97,109.95,109.95,140879.0,86.629,86.6369,86.6211,86.6211,140879.0
2021-07-12 10:10:00,109.95,109.96,109.92,109.93,110693.0,86.6211,86.629,86.5975,86.6054,110693.0
2021-07-12 10:15:00,109.93,109.95,109.93,109.94,99025.0,86.6054,86.6211,86.6054,86.6133,99025.0
2021-07-12 10:20:00,109.94,109.96,109.94,109.95,28467.0,86.6133,86.629,86.6133,86.6211,28467.0
2021-07-12 10:25:00,109.95,109.96,109.95,109.95,7371.0,86.6211,86.629,86.6211,86.6211,7371.0
2021-07-12 10:30:00,109.96,109.98,109.96,109.97,23428.0,86.629,86.6448,86.629,86.6369,23428.0
2021-07-12 10:35:00,109.98,109.98,109.97,109.97,19225.0,86.6448,86.6448,86.6369,86.6369,19225.0
2021-07-12 10:40:00,109.97,109.98,109.97,109.98,9362.0,86.6369,86.6448,86.6369,86.6448,9362.0
2021-07-12 10:45:00,109.98,109.98,109.95,109.96,22865.0,86.6448,86.6448,86.6211,86.629,22865.0
2021-07-12 10:50:00,109.95,109.97,109.95,109.96,15534.0,86.6211,86.6369,86.6211,86.629,15534.0
2021-07-12 10:55:00,109.97,109.98,109.96,109.97,4200.0,86.6369,86.6448,86.629,86.6369,4200.0
2021-07-12 11:00:00,109.97,109.98,109.96,109.97,27506.0,86.6369,86.6448,86.629,86.6369,27506.0
2021-07-12 11:05:00,109.97,109.97,109.95,109.96,13223.0,86.6369,86.6369,86.6211,86.629,13223.0
2021-07-12 11:10:00,109.96,109.96,109.94,109.95,29170.0,86.629,86.629,86.6133,86.6211,29170.0
2021-07-12 11:15:00,109.94,109.95,109.94,109.95,6880.0,86.6133,86.6211,86.6133,86.6211,6880.0
2021-07-12 11:20:00,109.94,109.95,109.94,109.94,8009.0,86.6133,86.6211,86.6133,86.6133,8009.0
2021-07-12 11:25:00,109.94,109.95,109.94,109.94,5370.0,86.6133,86.6211,86.6133,86.6133,5370.0
2021-07-12 11:30:00,109.95,109.95,109.94,109.94,970.0,86.6211,86.6211,86.6133,86.6133,970.0
2021-07-12 11:35:00,109.95,109.95,109.93,109.93,73230.0,86.6211,86.6211,86.6054,86.6054,73230.0
2021-07-12 11:40:00,109.94,109.94,109.92,109.92,36607.0,86.6133,86.6133,86.5975,86.5975,36607.0
2021-07-12 11:45:00,109.93,109.93,109.91,109.92,36991.0,86.6054,86.6054,86.5896,86.5975,36991.0
2021-07-12 11:50:00,109.91,109.92,109.91,109.92,31943.0,86.5896,86.5975,86.5896,86.5975,31943.0
2021-07-12 11:55:00,109.92,109.93,109.92,109.93,30130.0,86.5975,86.6054,86.5975,86.6054,30130.0
2021-07-12 12:00:00,109.93,109.94,109.92,109.92,175504.0,86.6054,86.6133,86.5975,86.5975,175504.0
2021-07-12 12:05:00,109.92,109.92,109.9,109.9,31555.0,86.5975,86.5975,86.5817,86.5817,31555.0
2021-07-12 12:10:00,109.9,109.91,109.89,109.9,49724.0,86.5817,86.5896,86.5739,86.5817,49724.0
2021-07-12 12:15:00,109.9,109.9,109.89,109.89,4955.0,86.5817,86.5817,86.5739,86.5739,4955.0
2021-07-12 12:20:00,109.9,109.9,109.89,109.89,16699.0,86.5817,86.5817,86.5739,86.5739,16699.0
2021-07-12 12:25:00,109.9,109.9,109.89,109.9,21519.0,86.5817,86.5817,86.5739,86.5817,21519.0
2021-07-12 12:30:00,109.9,109.9,109.89,109.89,32635.0,86.5817,86.5817,86.5739,86.5739,32635.0
2021-07-12 12:35:00,109.9,109.9,109.89,109.9,24802.0,86.5817,86.5817,86.5739,86.5817,24802.0
2021-07-12 12:40:00,109.9,109.9,109.89,109.9,19606.0,86.5817,86.5817,86.5739,86.5817,19606.0
2021-07-12 12:45:00,109.9,109.9,109.89,109.9,45525.0,86.5817,86.5817,86.5739,86.5817,45525.0
2021-07-12 12:50:00,109.9,109.9,109.89,109.9,23686.0,86.5817,86.5817,86.5739,86.5817,23686.0
2021-07-12 12:55:00,109.9,109.9,109.86,109.87,342546.0,86.5817,86.5817,86.5502,86.5581,342546.0
2021-07-12 13:00:00,109.87,109.87,109.86,109.87,61425.0,86.5581,86.5581,86.5502,86.5581,61425.0
2021-07-12 13:05:00,109.87,109.88,109.86,109.88,168245.0,86.5581,86.566,86.5502,86.566,168245.0
2021-07-12 13:10:00,109.88,109.88,109.87,109.88,73533.0,86.566,86.566,86.5581,86.566,73533.0
2021-07-12 13:15:00,109.87,109.88,109.87,109.88,64591.0,86.5581,86.566,86.5581,86.566,64591.0
2021-07-12 13:20:00,109.88,109.88,109.87,109.88,64017.0,86.566,86.566,86.5581,86.566,64017.0
2021-07-12 13:25:00,109.88,109.88,109.87,109.88,13465.0,86.566,86.566,86.5581,86.566,13465.0
2021-07-12 13:30:00,109.88,109.89,109.87,109.89,58205.0,86.566,86.5739,86.5581,86.5739,58205.0
2021-07-12 13:35:00,109.88,109.9,109.88,109.9,50805.0,86.566,86.5817,86.566,86.5817,50805.0
2021-07-12 13:40:00,109.9,109.9,109.89,109.9,59881.0,86.5817,86.5817,86.5739,86.5817,59881.0
2021-07-12 13:45:00,109.9,109.9,109.89,109.9,101041.0,86.5817,86.5817,86.5739,86.5817,101041.0
2021-07-12 13:50:00,109.9,109.93,109.89,109.93,132337.0,86.5817,86.6054,86.5739,86.6054,132337.0
2021-07-12 13:55:00,109.93,109.93,109.92,109.93,24168.0,86.6054,86.6054,86.5975,86.6054,24168.0
2021-07-12 14:00:00,109.93,109.93,109.92,109.93,55984.0,86.6054,86.6054,86.5975,86.6054,55984.0
2021-07-12 14:05:00,109.93,109.93,109.92,109.93,25037.0,86.6054,86.6054,86.5975,86.6054,25037.0
2021-07-12 14:10:00,109.93,109.93,109.92,109.92,27802.0,86.6054,86.6054,86.5975,86.5975,27802.0
2021-07-12 14:15:00,109.92,109.94,109.92,109.93,52506.0,86.5975,86.6133,86.5975,86.6054,52506.0
2021-07-12 14:20:00,109.93,109.95,109.93,109.94,42148.0,86.6054,86.6211,86.6054,86.6133,42148.0
2021-07-12 14:25:00,109.94,109.96,109.94,109.95,131558.0,86.6133,86.629,86.6133,86.6211,131558.0
2021-07-12 14:30:00,109.95,109.96,109.95,109.96,114874.0,86.6211,86.629,86.6211,86.629,114874.0
2021-07-12 14:35:00,109.96,109.96,109.95,109.95,30919.0,86.629,86.629,86.6211,86.6211,30919.0
2021-07-12 14:40:00,109.96,109.96,109.95,109.95,31320.0,86.629,86.629,86.6211,86.6211,31320.0
2021-07-12 14:45:00,109.95,109.96,109.95,109.95,5369.0,86.6211,86.629,86.6211,86.6211,5369.0
2021-07-12 14:50:00,109.95,109.96,109.95,109.95,15455.0,86.6211,86.629,86.6211,86.6211,15455.0
2021-07-12 14:55:00,109.95,109.96,109.95,109.95,4089.0,86.6211,86.629,86.6211,86.6211,4089.0
2021-07-12 15:00:00,109.95,109.96,109.95,109.95,84554.0,86.6211,86.629,86.6211,86.6211,84554.0
2021-07-12 15:05:00,109.96,109.97,109.95,109.97,149546.0,86.629,86.6369,86.6211,86.6369,149546.0
2021-07-12 15:10:00,109.97,109.97,109.96,109.97,4870.0,86.6369,86.6369,86.629,86.6369,4870.0
2021-07-12 15:15:00,109.96,109.97,109.96,109.97,2700.0,86.629,86.6369,86.629,86.6369,2700.0
2021-07-12 15:20:00,109.96,109.97,109.96,109.97,12081.0,86.629,86.6369,86.629,86.6369,12081.0
2021-07-12 15:25:00,109.96,109.97,109.96,109.97,53371.0,86.629,86.6369,86.629,86.6369,53371.0
2021-07-12 15:30:00,109.97,109.97,109.96,109.97,37452.0,86.6369,86.6369,86.629,86.6369,37452.0
2021-07-12 15:35:00,109.97,109.97,109.96,109.97,54226.0,86.6369,86.6369,86.629,86.6369,54226.0
2021-07-12 15:40:00,109.97,109.97,109.93,109.93,154441.0,86.6369,86.6369,86.6054,86.6054,154441.0
2021-07-12 15:45:00,109.94,109.94,109.93,109.94,34546.0,86.6133,86.6133,86.6054,86.6133,34546.0
2021-07-12 15:50:00,109.94,109.94,109.93,109.94,140475.0,86.6133,86.6133,86.6054,86.6133,140475.0
2021-07-12 15:55:00,109.94,109.95,109.93,109.95,190340.0,86.6133,86.6211,86.6054,86.6211,190340.0
2021-07-13 09:30:00,109.86,109.9,109.85,109.88,49736.0,86.5502,86.5817,86.5424,86.566,49736.0
2021-07-13 09:35:00,109.88,109.88,109.82,109.84,191289.0,86.566,86.566,86.5187,86.5345,191289.0
2021-07-13 09:40:00,109.84,109.87,109.84,109.86,56416.0,86.5345,86.5581,86.5345,86.5502,56416.0
2021-07-13 09:45:00,109.86,109.88,109.85,109.88,134958.0,86.5502,86.566,86.5424,86.566,134958.0
2021-07-13 09:50:00,109.88,109.88,109.85,109.86,255443.0,86.566,86.566,86.5424,86.5502,255443.0
2021-07-13 09:55:00,109.87,109.87,109.82,109.82,321014.0,86.5581,86.5581,86.5187,86.5187,321014.0
2021-07-13 10:00:00,109.82,109.84,109.81,109.82,283017.0,86.5187,86.5345,86.5108,86.5187,283017.0
2021-07-13 10:05:00,109.83,109.84,109.82,109.83,141585.0,86.5266,86.5345,86.5187,86.5266,141585.0
2021-07-13 10:10:00,109.83,109.85,109.82,109.84,109716.0,86.5266,86.5424,86.5187,86.5345,109716.0
2021-07-13 10:15:00,109.83,109.84,109.82,109.83,879042.0,86.5266,86.5345,86.5187,86.5266,879042.0
2021-07-13 10:20:00,109.83,109.83,109.8,109.8,537414.0,86.5266,86.5266,86.503,86.503,537414.0
2021-07-13 10:25:00,109.81,109.83,109.8,109.81,309430.0,86.5108,86.5266,86.503,86.5108,309430.0
2021-07-13 10:30:00,109.81,109.82,109.8,109.82,356579.0,86.5108,86.5187,86.503,86.5187,356579.0
2021-07-13 10:35:00,109.82,109.84,109.81,109.84,641031.0,86.5187,86.5345,86.5108,86.5345,641031.0
2021-07-13 10:40:00,109.83,109.84,109.83,109.84,90713.0,86.5266,86.5345,86.5266,86.5345,90713.0
2021-07-13 10:45:00,109.84,109.85,109.84,109.85,46234.0,86.5345,86.5424,86.5345,86.5424,46234.0
2021-07-13 10:50:00,109.85,109.86,109.84,109.85,42208.0,86.5424,86.5502,86.5345,86.5424,42208.0
2021-07-13 10:55:00,109.86,109.86,109.84,109.84,35187.0,86.5502,86.5502,86.5345,86.5345,35187.0
2021-07-13 11:00:00,109.84,109.85,109.84,109.85,40697.0,86.5345,86.5424,86.5345,86.5424,40697.0
2021-07-13 11:05:00,109.85,109.87,109.84,109.85,76253.0,86.5424,86.5581,86.5345,86.5424,76253.0
2021-07-13 11:10:00,109.85,109.86,109.84,109.85,53407.0,86.5424,86.5502,86.5345,86.5424,53407.0
2021-07-13 11:15:00,109.85,109.87,109.85,109.87,38192.0,86.5424,86.5581,86.5424,86.5581,38192.0
2021-07-13 11:20:00,109.87,109.89,109.86,109.89,29537.0,86.5581,86.5739,86.5502,86.5739,29537.0
2021-07-13 11:25:00,109.9,109.91,109.89,109.91,17375.0,86.5817,86.5896,86.5739,86.5896,17375.0
2021-07-13 11:30:00,109.9,109.91,109.89,109.9,36478.0,86.5817,86.5896,86.5739,86.5817,36478.0
2021-07-13 11:35:00,109.9,109.91,109.9,109.9,26560.0,86.5817,86.5896,86.5817,86.5817,26560.0
2021-07-13 11:40:00,109.9,109.91,109.9,109.91,21385.0,86.5817,86.5896,86.5817,86.5896,21385.0
2021-07-13 11:45:00,109.91,109.91,109.9,109.91,22693.0,86.5896,86.5896,86.5817,86.5896,22693.0
2021-07-13 11:50:00,109.91,109.91,109.9,109.9,13397.0,86.5896,86.5896,86.5817,86.5817,13397.0
2021-07-13 11:55:00,109.9,109.91,109.89,109.9,32331.0,86.5817,86.5896,86.5739,86.5817,32331.0
2021-07-13 12:00:00,109.9,109.91,109.89,109.91,21911.0,86.5817,86.5896,86.5739,86.5896,21911.0
2021-07-13 12:05:00,109.9,109.9,109.88,109.9,49831.0,86.5817,86.5817,86.566,86.5817,49831.0
2021-07-13 12:10:00,109.9,109.9,109.88,109.89,28161.0,86.5817,86.5817,86.566,86.5739,28161.0
2021-07-13 12:15:00,109.89,109.89,109.88,109.88,9002.0,86.5739,86.5739,86.566,86.566,9002.0
2021-07-13 12:20:00,109.89,109.89,109.88,109.89,55251.0,86.5739,86.5739,86.566,86.5739,55251.0
2021-07-13 12:25:00,109.89,109.89,109.87,109.88,122028.0,86.5739,86.5739,86.5581,86.566,122028.0
2021-07-13 12:30:00,109.88,109.88,109.87,109.88,28485.0,86.566,86.566,86.5581,86.566,28485.0
2021-07-13 12:35:00,109.88,109.89,109.88,109.89,46307.0,86.566,86.5739,86.566,86.5739,46307.0
2021-07-13 12:40:00,109.89,109.9,109.88,109.9,26596.0,86.5739,86.5817,86.566,86.5817,26596.0
2021-07-13 12:45:00,109.89,109.9,109.89,109.9,12563.0,86.5739,86.5817,86.5739,86.5817,12563.0
2021-07-13 12:50:00,109.9,109.9,109.89,109.89,10748.0,86.5817,86.5817,86.5739,86.5739,10748.0
2021-07-13 12:55:00,109.9,109.9,109.88,109.88,56579.0,86.5817,86.5817,86.566,86.566,56579.0
2021-07-13 13:00:00,109.89,109.89,109.87,109.88,54113.0,86.5739,86.5739,86.5581,86.566,54113.0
2021-07-13 13:05:00,109.88,109.88,109.87,109.88,15377.0,86.566,86.566,86.5581,86.566,15377.0
2021-07-13 13:10:00,109.87,109.87,109.85,109.85,98058.0,86.5581,86.5581,86.5424,86.5424,98058.0
2021-07-13 13:15:00,109.86,109.86,109.82,109.83,93045.0,86.5502,86.5502,86.5187,86.5266,93045.0
2021-07-13 13:20:00,109.82,109.85,109.82,109.84,61587.0,86.5187,86.5424,86.5187,86.5345,61587.0
2021-07-13 13:25:00,109.84,109.85,109.82,109.83,47248.0,86.5345,86.5424,86.5187,86.5266,47248.0
2021-07-13 13:30:00,109.83,109.84,109.82,109.82,133721.0,86.5266,86.5345,86.5187,86.5187,133721.0
2021-07-13 13:35:00,109.83,109.83,109.8,109.81,104524.0,86.5266,86.5266,86.503,86.5108,104524.0
2021-07-13 13:40:00,109.81,109.82,109.78,109.78,298592.0,86.5108,86.5187,86.4872,86.4872,298592.0
2021-07-13 13:45:00,109.78,109.79,109.77,109.77,135876.0,86.4872,86.4951,86.4793,86.4793,135876.0
2021-07-13 13:50:00,109.77,109.77,109.75,109.76,282406.0,86.4793,86.4793,86.4636,86.4714,282406.0
2021-07-13 13:55:00,109.76,109.77,109.75,109.76,425559.0,86.4714,86.4793,86.4636,86.4714,425559.0
2021-07-13 14:00:00,109.76,109.76,109.73,109.73,165549.0,86.4714,86.4714,86.4478,86.4478,165549.0
2021-07-13 14:05:00,109.73,109.76,109.73,109.75,237577.0,86.4478,86.4714,86.4478,86.4636,237577.0
2021-07-13 14:10:00,109.75,109.77,109.75,109.76,214466.0,86.4636,86.4793,86.4636,86.4714,214466.0
2021-07-13 14:15:00,109.76,109.78,109.75,109.76,105670.0,86.4714,86.4872,86.4636,86.4714,105670.0
2021-07-13 14:20:00,109.77,109.78,109.76,109.78,48025.0,86.4793,86.4872,86.4714,86.4872,48025.0
2021-07-13 14:25:00,109.78,109.82,109.77,109.81,98453.0,86.4872,86.5187,86.4793,86.5108,98453.0
2021-07-13 14:30:00,109.81,109.82,109.8,109.81,157316.0,86.5108,86.5187,86.503,86.5108,157316.0
2021-07-13 14:35:00,109.82,109.82,109.8,109.81,47647.0,86.5187,86.5187,86.503,86.5108,47647.0
2021-07-13 14:40:00,109.81,109.81,109.77,109.77,234850.0,86.5108,86.5108,86.4793,86.4793,234850.0
2021-07-13 14:45:00,109.77,109.78,109.76,109.78,124592.0,86.4793,86.4872,86.4714,86.4872,124592.0
2021-07-13 14:50:00,109.78,109.78,109.77,109.77,38987.0,86.4872,86.4872,86.4793,86.4793,38987.0
2021-07-13 14:55:00,109.77,109.78,109.77,109.78,41622.0,86.4793,86.4872,86.4793,86.4872,41622.0
2021-07-13 15:00:00,109.78,109.79,109.77,109.79,39276.0,86.4872,86.4951,86.4793,86.4951,39276.0
2021-07-13 15:05:00,109.79,109.8,109.77,109.77,62628.0,86.4951,86.503,86.4793,86.4793,62628.0
2021-07-13 15:10:00,109.78,109.78,109.77,109.78,154402.0,86.4872,86.4872,86.4793,86.4872,154402.0
2021-07-13 15:15:00,109.78,109.78,109.77,109.78,46881.0,86.4872,86.4872,86.4793,86.4872,46881.0
2021-07-13 15:20:00,109.78,109.79,109.77,109.78,118368.0,86.4872,86.4951,86.4793,86.4872,118368.0
2021-07-13 15:25:00,109.78,109.78,109.77,109.77,86676.0,86.4872,86.4872,86.4793,86.4793,86676.0
2021-07-13 15:30:00,109.77,109.78,109.75,109.77,69523.0,86.4793,86.4872,86.4636,86.4793,69523.0
2021-07-13 15:35:00,109.77,109.78,109.76,109.78,65167.0,86.4793,86.4872,86.4714,86.4872,65167.0
2021-07-13 15:40:00,109.78,109.79,109.76,109.77,406964.0,86.4872,86.4951,86.4714,86.4793,406964.0
2021-07-13 15:45:00,109.77,109.77,109.73,109.73,259280.0,86.4793,86.4793,86.4478,86.4478,259280.0
2021-07-13 15:50:00,109.73,109.74,109.69,109.7,435816.0,86.4478,86.4557,86.4163,86.4242,435816.0
2021-07-13 15:55:00,109.69,109.7,109.62,109.64,808329.0,86.4163,86.4242,86.3612,86.3769,808329.0
2021-07-14 09:30:00,109.7,109.81,109.7,109.8,123858.0,86.4242,86.5108,86.4242,86.503,123858.0
2021-07-14 09:35:00,109.81,109.82,109.78,109.82,47458.0,86.5108,86.5187,86.4872,86.5187,47458.0
2021-07-14 09:40:00,109.82,109.82,109.81,109.82,84291.0,86.5187,86.5187,86.5108,86.5187,84291.0
2021-07-14 09:45:00,109.81,109.83,109.81,109.83,105696.0,86.5108,86.5266,86.5108,86.5266,105696.0
2021-07-14 09:50:00,109.83,109.83,109.81,109.82,67230.0,86.5266,86.5266,86.5108,86.5187,67230.0
2021-07-14 09:55:00,109.81,109.82,109.81,109.82,130288.0,86.5108,86.5187,86.5108,86.5187,130288.0
2021-07-14 10:00:00,109.81,109.82,109.81,109.82,43882.0,86.5108,86.5187,86.5108,86.5187,43882.0
2021-07-14 10:05:00,109.82,109.83,109.81,109.82,37023.0,86.5187,86.5266,86.5108,86.5187,37023.0
2021-07-14 10:10:00,109.83,109.83,109.82,109.83,50364.0,86.5266,86.5266,86.5187,86.5266,50364.0
2021-07-14 10:15:00,109.82,109.83,109.82,109.83,39848.0,86.5187,86.5266,86.5187,86.5266,39848.0
2021-07-14 10:20:00,109.83,109.83,109.79,109.79,68780.0,86.5266,86.5266,86.4951,86.4951,68780.0
2021-07-14 10:25:00,109.79,109.79,109.77,109.78,74418.0,86.4951,86.4951,86.4793,86.4872,74418.0
2021-07-14 10:30:00,109.78,109.8,109.77,109.79,95299.0,86.4872,86.503,86.4793,86.4951,95299.0
2021-07-14 10:35:00,109.79,109.8,109.76,109.77,100018.0,86.4951,86.503,86.4714,86.4793,100018.0
2021-07-14 10:40:00,109.76,109.8,109.76,109.76,24887.0,86.4714,86.503,86.4714,86.4714,24887.0
2021-07-14 10:45:00,109.76,109.77,109.74,109.77,169039.0,86.4714,86.4793,86.4557,86.4793,169039.0
2021-07-14 10:50:00,109.76,109.77,109.75,109.75,91374.0,86.4714,86.4793,86.4636,86.4636,91374.0
2021-07-14 10:55:00,109.75,109.76,109.74,109.74,33693.0,86.4636,86.4714,86.4557,86.4557,33693.0
2021-07-14 11:00:00,109.75,109.75,109.72,109.72,41257.0,86.4636,86.4636,86.4399,86.4399,41257.0
2021-07-14 11:05:00,109.72,109.73,109.71,109.73,54196.0,86.4399,86.4478,86.4321,86.4478,54196.0
2021-07-14 11:10:00,109.72,109.73,109.72,109.73,54324.0,86.4399,86.4478,86.4399,86.4478,54324.0
2021-07-14 11:15:00,109.73,109.74,109.72,109.73,99693.0,86.4478,86.4557,86.4399,86.4478,99693.0
2021-07-14 11:20:00,109.74,109.75,109.73,109.73,155208.0,86.4557,86.4636,86.4478,86.4478,155208.0
2021-07-14 11:25:00,109.73,109.74,109.69,109.7,78142.0,86.4478,86.4557,86.4163,86.4242,78142.0
2021-07-14 11:30:00,109.7,109.71,109.69,109.7,56188.0,86.4242,86.4321,86.4163,86.4242,56188.0
2021-07-14 11:35:00,109.7,109.7,109.68,109.68,116150.0,86.4242,86.4242,86.4084,86.4084,116150.0
2021-07-14 11:40:00,109.68,109.68,109.66,109.68,137612.0,86.4084,86.4084,86.3927,86.4084,137612.0
2021-07-14 11:45:00,109.68,109.68,109.67,109.67,63291.0,86.4084,86.4084,86.4005,86.4005,63291.0
2021-07-14 11:50:00,109.68,109.69,109.67,109.67,244520.0,86.4084,86.4163,86.4005,86.4005,244520.0
2021-07-14 11:55:00,109.68,109.68,109.67,109.68,92020.0,86.4084,86.4084,86.4005,86.4084,92020.0
2021-07-14 12:00:00,109.68,109.73,109.67,109.73,118143.0,86.4084,86.4478,86.4005,86.4478,118143.0
2021-07-14 12:05:00,109.73,109.73,109.71,109.71,61074.0,86.4478,86.4478,86.4321,86.4321,61074.0
2021-07-14 12:10:00,109.71,109.71,109.69,109.7,206030.0,86.4321,86.4321,86.4163,86.4242,206030.0
2021-07-14 12:15:00,109.7,109.71,109.68,109.7,163473.0,86.4242,86.4321,86.4084,86.4242,163473.0
2021-07-14 12:20:00,109.7,109.71,109.69,109.69,59498.0,86.4242,86.4321,86.4163,86.4163,59498.0
2021-07-14 12:25:00,109.7,109.7,109.69,109.7,43856.0,86.4242,86.4242,86.4163,86.4242,43856.0
2021-07-14 12:30:00,109.69,109.7,109.69,109.7,30590.0,86.4163,86.4242,86.4163,86.4242,30590.0
2021-07-14 12:35:00,109.7,109.7,109.69,109.7,88428.0,86.4242,86.4242,86.4163,86.4242,88428.0
2021-07-14 12:40:00,109.7,109.7,109.69,109.7,37598.0,86.4242,86.4242,86.4163,86.4242,37598.0
2021-07-14 12:45:00,109.7,109.7,109.68,109.69,72972.0,86.4242,86.4242,86.4084,86.4163,72972.0
2021-07-14 12:50:00,109.69,109.7,109.68,109.7,34951.0,86.4163,86.4242,86.4084,86.4242,34951.0
2021-07-14 12:55:00,109.7,109.7,109.69,109.69,7359.0,86.4242,86.4242,86.4163,86.4163,7359.0
2021-07-14 13:00:00,109.69,109.7,109.69,109.7,8578.0,86.4163,86.4242,86.4163,86.4242,8578.0
2021-07-14 13:05:00,109.7,109.7,109.69,109.7,6640.0,86.4242,86.4242,86.4163,86.4242,6640.0
2021-07-14 13:10:00,109.69,109.69,109.68,109.69,48410.0,86.4163,86.4163,86.4084,86.4163,48410.0
2021-07-14 13:15:00,109.68,109.69,109.68,109.68,101638.0,86.4084,86.4163,86.4084,86.4084,101638.0
2021-07-14 13:20:00,109.68,109.69,109.67,109.68,158393.0,86.4084,86.4163,86.4005,86.4084,158393.0
2021-07-14 13:25:00,109.68,109.68,109.67,109.68,9084.0,86.4084,86.4084,86.4005,86.4084,9084.0
2021-07-14 13:30:00,109.68,109.7,109.67,109.7,36450.0,86.4084,86.4242,86.4005,86.4242,36450.0
2021-07-14 13:35:00,109.7,109.72,109.69,109.71,16808.0,86.4242,86.4399,86.4163,86.4321,16808.0
2021-07-14 13:40:00,109.72,109.72,109.71,109.72,11816.0,86.4399,86.4399,86.4321,86.4399,11816.0
2021-07-14 13:45:00,109.72,109.72,109.71,109.72,11014.0,86.4399,86.4399,86.4321,86.4399,11014.0
2021-07-14 13:50:00,109.72,109.72,109.71,109.72,80894.0,86.4399,86.4399,86.4321,86.4399,80894.0
2021-07-14 13:55:00,109.72,109.73,109.72,109.73,118665.0,86.4399,86.4478,86.4399,86.4478,118665.0
2021-07-14 14:00:00,109.73,109.75,109.72,109.74,89422.0,86.4478,86.4636,86.4399,86.4557,89422.0
2021-07-14 14:05:00,109.74,109.75,109.74,109.75,16342.0,86.4557,86.4636,86.4557,86.4636,16342.0
2021-07-14 14:10:00,109.74,109.75,109.74,109.75,13836.0,86.4557,86.4636,86.4557,86.4636,13836.0
2021-07-14 14:15:00,109.75,109.75,109.74,109.75,34487.0,86.4636,86.4636,86.4557,86.4636,34487.0
2021-07-14 14:20:00,109.75,109.76,109.74,109.76,14576.0,86.4636,86.4714,86.4557,86.4714,14576.0
2021-07-14 14:25:00,109.76,109.76,109.75,109.76,114498.0,86.4714,86.4714,86.4636,86.4714,114498.0
2021-07-14 14:30:00,109.75,109.76,109.75,109.76,72735.0,86.4636,86.4714,86.4636,86.4714,72735.0
2021-07-14 14:35:00,109.76,109.76,109.74,109.75,192617.0,86.4714,86.4714,86.4557,86.4636,192617.0
2021-07-14 14:40:00,109.75,109.75,109.74,109.75,11330.0,86.4636,86.4636,86.4557,86.4636,11330.0
2021-07-14 14:45:00,109.75,109.75,109.73,109.74,138987.0,86.4636,86.4636,86.4478,86.4557,138987.0
2021-07-14 14:50:00,109.74,109.74,109.73,109.73,26681.0,86.4557,86.4557,86.4478,86.4478,26681.0
2021-07-14 14:55:00,109.73,109.74,109.73,109.73,8121.0,86.4478,86.4557,86.4478,86.4478,8121.0
2021-07-14 15:00:00,109.74,109.74,109.73,109.74,17517.0,86.4557,86.4557,86.4478,86.4557,17517.0
2021-07-14 15:05:00,109.73,109.75,109.73,109.75,24674.0,86.4478,86.4636,86.4478,86.4636,24674.0
2021-07-14 15:10:00,109.75,109.75,109.74,109.74,11923.0,86.4636,86.4636,86.4557,86.4557,11923.0
2021-07-14 15:15:00,109.74,109.75,109.74,109.74,29221.0,86.4557,86.4636,86.4557,86.4557,29221.0
2021-07-14 15:20:00,109.74,109.75,109.74,109.74,11281.0,86.4557,86.4636,86.4557,86.4557,11281.0
2021-07-14 15:25:00,109.75,109.76,109.74,109.75,83787.0,86.4636,86.4714,86.4557,86.4636,83787.0
2021-07-14 15:30:00,109.75,109.76,109.74,109.75,159026.0,86.4636,86.4714,86.4557,86.4636,159026.0
2021-07-14 15:35:00,109.75,109.75,109.74,109.75,20497.0,86.4636,86.4636,86.4557,86.4636,20497.0
2021-07-14 15:40:00,109.75,109.75,109.74,109.75,28017.0,86.4636,86.4636,86.4557,86.4636,28017.0
2021-07-14 15:45:00,109.75,109.76,109.74,109.75,105638.0,86.4636,86.4714,86.4557,86.4636,105638.0
2021-07-14 15:50:00,109.75,109.78,109.75,109.78,213268.0,86.4636,86.4872,86.4636,86.4872,213268.0
2021-07-14 15:55:00,109.78,109.78,109.77,109.77,190392.0,86.4872,86.4872,86.4793,86.4793,190392.0
2021-07-15 09:30:00,109.7,109.74,109.66,109.67,49492.0,86.4242,86.4557,86.3927,86.4005,49492.0
2021-07-15 09:35:00,109.66,109.71,109.65,109.69,221588.0,86.3927,86.4321,86.3848,86.4163,221588.0
2021-07-15 09:40:00,109.69,109.7,109.63,109.67,584228.0,86.4163,86.4242,86.369,86.4005,584228.0
2021-07-15 09:45:00,109.68,109.7,109.66,109.69,48612.0,86.4084,86.4242,86.3927,86.4163,48612.0
2021-07-15 09:50:00,109.7,109.7,109.66,109.67,134066.0,86.4242,86.4242,86.3927,86.4005,134066.0
2021-07-15 09:55:00,109.67,109.72,109.67,109.71,239551.0,86.4005,86.4399,86.4005,86.4321,239551.0
2021-07-15 10:00:00,109.71,109.72,109.7,109.72,30679.0,86.4321,86.4399,86.4242,86.4399,30679.0
2021-07-15 10:05:00,109.72,109.73,109.71,109.72,161524.0,86.4399,86.4478,86.4321,86.4399,161524.0
2021-07-15 10:10:00,109.72,109.73,109.7,109.71,50352.0,86.4399,86.4478,86.4242,86.4321,50352.0
2021-07-15 10:15:00,109.71,109.72,109.69,109.7,50114.0,86.4321,86.4399,86.4163,86.4242,50114.0
2021-07-15 10:20:00,109.69,109.71,109.67,109.7,67918.0,86.4163,86.4321,86.4005,86.4242,67918.0
2021-07-15 10:25:00,109.7,109.7,109.63,109.64,127154.0,86.4242,86.4242,86.369,86.3769,127154.0
2021-07-15 10:30:00,109.64,109.69,109.64,109.68,50997.0,86.3769,86.4163,86.3769,86.4084,50997.0
2021-07-15 10:35:00,109.68,109.68,109.66,109.68,20979.0,86.4084,86.4084,86.3927,86.4084,20979.0
2021-07-15 10:40:00,109.67,109.68,109.64,109.64,182346.0,86.4005,86.4084,86.3769,86.3769,182346.0
2021-07-15 10:45:00,109.64,109.66,109.64,109.66,82715.0,86.3769,86.3927,86.3769,86.3927,82715.0
2021-07-15 10:50:00,109.66,109.68,109.64,109.68,55340.0,86.3927,86.4084,86.3769,86.4084,55340.0
2021-07-15 10:55:00,109.67,109.68,109.67,109.67,19216.0,86.4005,86.4084,86.4005,86.4005,19216.0
2021-07-15 11:00:00,109.67,109.68,109.64,109.64,46327.0,86.4005,86.4084,86.3769,86.3769,46327.0
2021-07-15 11:05:00,109.65,109.69,109.64,109.68,34402.0,86.3848,86.4163,86.3769,86.4084,34402.0
2021-07-15 11:10:00,109.68,109.69,109.67,109.68,33392.0,86.4084,86.4163,86.4005,86.4084,33392.0
2021-07-15 11:15:00,109.68,109.69,109.66,109.67,34577.0,86.4084,86.4163,86.3927,86.4005,34577.0
2021-07-15 11:20:00,109.68,109.69,109.67,109.69,16480.0,86.4084,86.4163,86.4005,86.4163,16480.0
2021-07-15 11:25:00,109.69,109.69,109.68,109.69,5469.0,86.4163,86.4163,86.4084,86.4163,5469.0
2021-07-15 11:30:00,109.69,109.7,109.68,109.7,10123.0,86.4163,86.4242,86.4084,86.4242,10123.0
2021-07-15 11:35:00,109.7,109.71,109.7,109.7,9373.0,86.4242,86.4321,86.4242,86.4242,9373.0
2021-07-15 11:40:00,109.7,109.71,109.67,109.68,37619.0,86.4242,86.4321,86.4005,86.4084,37619.0
2021-07-15 11:45:00,109.68,109.68,109.67,109.68,6138.0,86.4084,86.4084,86.4005,86.4084,6138.0
2021-07-15 11:50:00,109.68,109.68,109.67,109.67,43208.0,86.4084,86.4084,86.4005,86.4005,43208.0
2021-07-15 11:55:00,109.67,109.67,109.65,109.66,27501.0,86.4005,86.4005,86.3848,86.3927,27501.0
2021-07-15 12:00:00,109.66,109.66,109.65,109.65,72939.0,86.3927,86.3927,86.3848,86.3848,72939.0
2021-07-15 12:05:00,109.65,109.65,109.63,109.64,44477.0,86.3848,86.3848,86.369,86.3769,44477.0
2021-07-15 12:10:00,109.64,109.65,109.63,109.65,66093.0,86.3769,86.3848,86.369,86.3848,66093.0
2021-07-15 12:15:00,109.64,109.67,109.63,109.66,64448.0,86.3769,86.4005,86.369,86.3927,64448.0
2021-07-15 12:20:00,109.67,109.69,109.66,109.69,25118.0,86.4005,86.4163,86.3927,86.4163,25118.0
2021-07-15 12:25:00,109.68,109.7,109.68,109.7,16198.0,86.4084,86.4242,86.4084,86.4242,16198.0
2021-07-15 12:30:00,109.7,109.71,109.67,109.67,39998.0,86.4242,86.4321,86.4005,86.4005,39998.0
2021-07-15 12:35:00,109.68,109.7,109.68,109.69,53287.0,86.4084,86.4242,86.4084,86.4163,53287.0
2021-07-15 12:40:00,109.69,109.69,109.68,109.69,28025.0,86.4163,86.4163,86.4084,86.4163,28025.0
2021-07-15 12:45:00,109.69,109.69,109.68,109.68,2724.0,86.4163,86.4163,86.4084,86.4084,2724.0
2021-07-15 12:50:00,109.69,109.69,109.68,109.68,1984.0,86.4163,86.4163,86.4084,86.4084,1984.0
2021-07-15 12:55:00,109.68,109.69,109.68,109.69,10944.0,86.4084,86.4163,86.4084,86.4163,10944.0
2021-07-15 13:00:00,109.68,109.68,109.66,109.67,155499.0,86.4084,86.4084,86.3927,86.4005,155499.0
2021-07-15 13:05:00,109.67,109.69,109.66,109.69,89443.0,86.4005,86.4163,86.3927,86.4163,89443.0
2021-07-15 13:10:00,109.69,109.69,109.67,109.67,150284.0,86.4163,86.4163,86.4005,86.4005,150284.0
2021-07-15 13:15:00,109.67,109.7,109.66,109.69,123329.0,86.4005,86.4242,86.3927,86.4163,123329.0
2021-07-15 13:20:00,109.68,109.69,109.67,109.68,119674.0,86.4084,86.4163,86.4005,86.4084,119674.0
2021-07-15 13:25:00,109.68,109.7,109.68,109.7,15383.0,86.4084,86.4242,86.4084,86.4242,15383.0
2021-07-15 13:30:00,109.69,109.69,109.67,109.67,50747.0,86.4163,86.4163,86.4005,86.4005,50747.0
2021-07-15 13:35:00,109.67,109.68,109.66,109.67,54689.0,86.4005,86.4084,86.3927,86.4005,54689.0
2021-07-15 13:40:00,109.66,109.67,109.65,109.65,73922.0,86.3927,86.4005,86.3848,86.3848,73922.0
2021-07-15 13:45:00,109.65,109.67,109.64,109.65,49848.0,86.3848,86.4005,86.3769,86.3848,49848.0
2021-07-15 13:50:00,109.65,109.67,109.64,109.65,15135.0,86.3848,86.4005,86.3769,86.3848,15135.0
2021-07-15 13:55:00,109.65,109.65,109.64,109.65,67417.0,86.3848,86.3848,86.3769,86.3848,67417.0
2021-07-15 14:00:00,109.65,109.66,109.64,109.65,38174.0,86.3848,86.3927,86.3769,86.3848,38174.0
2021-07-15 14:05:00,109.66,109.68,109.65,109.68,67595.0,86.3927,86.4084,86.3848,86.4084,67595.0
2021-07-15 14:10:00,109.68,109.69,109.67,109.69,68931.0,86.4084,86.4163,86.4005,86.4163,68931.0
2021-07-15 14:15:00,109.68,109.71,109.68,109.69,57508.0,86.4084,86.4321,86.4084,86.4163,57508.0
2021-07-15 14:20:00,109.7,109.71,109.69,109.7,29914.0,86.4242,86.4321,86.4163,86.4242,29914.0
2021-07-15 14:25:00,109.7,109.71,109.68,109.69,124828.0,86.4242,86.4321,86.4084,86.4163,124828.0
2021-07-15 14:30:00,109.68,109.69,109.67,109.68,51175.0,86.4084,86.4163,86.4005,86.4084,51175.0
2021-07-15 14:35:00,109.68,109.68,109.66,109.66,101818.0,86.4084,86.4084,86.3927,86.3927,101818.0
2021-07-15 14:40:00,109.67,109.67,109.66,109.67,55288.0,86.4005,86.4005,86.3927,86.4005,55288.0
2021-07-15 14:45:00,109.67,109.68,109.65,109.68,83535.0,86.4005,86.4084,86.3848,86.4084,83535.0
2021-07-15 14:50:00,109.68,109.69,109.67,109.68,33518.0,86.4084,86.4163,86.4005,86.4084,33518.0
2021-07-15 14:55:00,109.69,109.71,109.68,109.71,42946.0,86.4163,86.4321,86.4084,86.4321,42946.0
2021-07-15 15:00:00,109.71,109.72,109.7,109.72,35037.0,86.4321,86.4399,86.4242,86.4399,35037.0
2021-07-15 15:05:00,109.72,109.72,109.71,109.72,12270.0,86.4399,86.4399,86.4321,86.4399,12270.0
2021-07-15 15:10:00,109.72,109.72,109.69,109.7,76039.0,86.4399,86.4399,86.4163,86.4242,76039.0
2021-07-15 15:15:00,109.7,109.7,109.69,109.7,24519.0,86.4242,86.4242,86.4163,86.4242,24519.0
2021-07-15 15:20:00,109.7,109.7,109.69,109.7,22291.0,86.4242,86.4242,86.4163,86.4242,22291.0
2021-07-15 15:25:00,109.7,109.71,109.69,109.7,159640.0,86.4242,86.4321,86.4163,86.4242,159640.0
2021-07-15 15:30:00,109.7,109.72,109.7,109.71,30251.0,86.4242,86.4399,86.4242,86.4321,30251.0
2021-07-15 15:35:00,109.72,109.73,109.71,109.71,68629.0,86.4399,86.4478,86.4321,86.4321,68629.0
2021-07-15 15:40:00,109.71,109.74,109.71,109.73,223238.0,86.4321,86.4557,86.4321,86.4478,223238.0
2021-07-15 15:45:00,109.73,109.74,109.73,109.73,48909.0,86.4478,86.4557,86.4478,86.4478,48909.0
2021-07-15 15:50:00,109.73,109.74,109.73,109.74,92016.0,86.4478,86.4557,86.4478,86.4557,92016.0
2021-07-15 15:55:00,109.73,109.75,109.73,109.75,234927.0,86.4478,86.4636,86.4478,86.4636,234927.0
2021-07-16 09:30:00,109.74,109.75,109.73,109.75,14260.0,86.4557,86.4636,86.4478,86.4636,14260.0
2021-07-16 09:35:00,109.75,109.75,109.72,109.72,17780.0,86.4636,86.4636,86.4399,86.4399,17780.0
2021-07-16 09:40:00,109.72,109.73,109.7,109.7,96143.0,86.4399,86.4478,86.4242,86.4242,96143.0
2021-07-16 09:45:00,109.7,109.72,109.68,109.7,98540.0,86.4242,86.4399,86.4084,86.4242,98540.0
2021-07-16 09:50:00,109.7,109.71,109.69,109.71,46631.0,86.4242,86.4321,86.4163,86.4321,46631.0
2021-07-16 09:55:00,109.71,109.71,109.69,109.71,35341.0,86.4321,86.4321,86.4163,86.4321,35341.0
2021-07-16 10:00:00,109.7,109.71,109.68,109.68,32001.0,86.4242,86.4321,86.4084,86.4084,32001.0
2021-07-16 10:05:00,109.69,109.7,109.67,109.68,50281.0,86.4163,86.4242,86.4005,86.4084,50281.0
2021-07-16 10:10:00,109.67,109.67,109.64,109.65,119940.0,86.4005,86.4005,86.3769,86.3848,119940.0
2021-07-16 10:15:00,109.66,109.67,109.65,109.66,14196.0,86.3927,86.4005,86.3848,86.3927,14196.0
2021-07-16 10:20:00,109.67,109.67,109.63,109.65,87044.0,86.4005,86.4005,86.369,86.3848,87044.0
2021-07-16 10:25:00,109.65,109.67,109.63,109.65,53058.0,86.3848,86.4005,86.369,86.3848,53058.0
2021-07-16 10:30:00,109.65,109.71,109.65,109.7,51540.0,86.3848,86.4321,86.3848,86.4242,51540.0
2021-07-16 10:35:00,109.69,109.7,109.67,109.69,38253.0,86.4163,86.4242,86.4005,86.4163,38253.0
2021-07-16 10:40:00,109.69,109.7,109.68,109.68,22571.0,86.4163,86.4242,86.4084,86.4084,22571.0
2021-07-16 10:45:00,109.68,109.68,109.67,109.67,14169.0,86.4084,86.4084,86.4005,86.4005,14169.0
2021-07-16 10:50:00,109.68,109.7,109.67,109.7,40670.0,86.4084,86.4242,86.4005,86.4242,40670.0
2021-07-16 10:55:00,109.7,109.71,109.69,109.71,22062.0,86.4242,86.4321,86.4163,86.4321,22062.0
2021-07-16 11:00:00,109.71,109.71,109.69,109.69,49770.0,86.4321,86.4321,86.4163,86.4163,49770.0
2021-07-16 11:05:00,109.7,109.7,109.68,109.69,75582.0,86.4242,86.4242,86.4084,86.4163,75582.0
2021-07-16 11:10:00,109.69,109.7,109.69,109.69,12766.0,86.4163,86.4242,86.4163,86.4163,12766.0
2021-07-16 11:15:00,109.7,109.7,109.68,109.69,51597.0,86.4242,86.4242,86.4084,86.4163,51597.0
2021-07-16 11:20:00,109.69,109.69,109.68,109.69,11788.0,86.4163,86.4163,86.4084,86.4163,11788.0
2021-07-16 11:25:00,109.68,109.69,109.65,109.66,48382.0,86.4084,86.4163,86.3848,86.3927,48382.0
2021-07-16 11:30:00,109.65,109.67,109.65,109.67,35286.0,86.3848,86.4005,86.3848,86.4005,35286.0
2021-07-16 11:35:00,109.67,109.67,109.66,109.66,9938.0,86.4005,86.4005,86.3927,86.3927,9938.0
2021-07-16 11:40:00,109.66,109.66,109.64,109.65,11154.0,86.3927,86.3927,86.3769,86.3848,11154.0
2021-07-16 11:45:00,109.65,109.65,109.63,109.63,47766.0,86.3848,86.3848,86.369,86.369,47766.0
2021-07-16 11:50:00,109.64,109.67,109.64,109.67,57211.0,86.3769,86.4005,86.3769,86.4005,57211.0
2021-07-16 11:55:00,109.67,109.68,109.66,109.68,21495.0,86.4005,86.4084,86.3927,86.4084,21495.0
2021-07-16 12:00:00,109.68,109.69,109.67,109.69,52502.0,86.4084,86.4163,86.4005,86.4163,52502.0
2021-07-16 12:05:00,109.69,109.7,109.67,109.67,30374.0,86.4163,86.4242,86.4005,86.4005,30374.0
2021-07-16 12:10:00,109.68,109.68,109.67,109.67,8269.0,86.4084,86.4084,86.4005,86.4005,8269.0
2021-07-16 12:15:00,109.67,109.68,109.67,109.67,5200.0,86.4005,86.4084,86.4005,86.4005,5200.0
2021-07-16 12:20:00,109.68,109.68,109.67,109.67,9606.0,86.4084,86.4084,86.4005,86.4005,9606.0
2021-07-16 12:25:00,109.67,109.68,109.64,109.64,42263.0,86.4005,86.4084,86.3769,86.3769,42263.0
2021-07-16 12:30:00,109.64,109.66,109.63,109.66,39836.0,86.3769,86.3927,86.369,86.3927,39836.0
2021-07-16 12:35:00,109.65,109.66,109.64,109.66,83782.0,86.3848,86.3927,86.3769,86.3927,83782.0
2021-07-16 12:40:00,109.66,109.67,109.64,109.67,25432.0,86.3927,86.4005,86.3769,86.4005,25432.0
2021-07-16 12:45:00,109.67,109.67,109.66,109.67,9428.0,86.4005,86.4005,86.3927,86.4005,9428.0
2021-07-16 12:50:00,109.67,109.68,109.66,109.68,25183.0,86.4005,86.4084,86.3927,86.4084,25183.0
2021-07-16 12:55:00,109.68,109.7,109.67,109.69,41011.0,86.4084,86.4242,86.4005,86.4163,41011.0
2021-07-16 13:00:00,109.69,109.69,109.68,109.69,24842.0,86.4163,86.4163,86.4084,86.4163,24842.0
2021-07-16 13:05:00,109.69,109.71,109.68,109.7,25504.0,86.4163,86.4321,86.4084,86.4242,25504.0
2021-07-16 13:10:00,109.7,109.71,109.7,109.7,11379.0,86.4242,86.4321,86.4242,86.4242,11379.0
2021-07-16 13:15:00,109.7,109.71,109.7,109.71,8616.0,86.4242,86.4321,86.4242,86.4321,8616.0
2021-07-16 13:20:00,109.71,109.71,109.7,109.71,16518.0,86.4321,86.4321,86.4242,86.4321,16518.0
2021-07-16 13:25:00,109.71,109.71,109.68,109.69,24894.0,86.4321,86.4321,86.4084,86.4163,24894.0
2021-07-16 13:30:00,109.69,109.69,109.68,109.68,10156.0,86.4163,86.4163,86.4084,86.4084,10156.0
2021-07-16 13:35:00,109.69,109.69,109.67,109.68,56274.0,86.4163,86.4163,86.4005,86.4084,56274.0
2021-07-16 13:40:00,109.69,109.69,109.67,109.67,47749.0,86.4163,86.4163,86.4005,86.4005,47749.0
2021-07-16 13:45:00,109.67,109.68,109.67,109.68,163140.0,86.4005,86.4084,86.4005,86.4084,163140.0
2021-07-16 13:50:00,109.67,109.68,109.67,109.68,7002.0,86.4005,86.4084,86.4005,86.4084,7002.0
2021-07-16 13:55:00,109.68,109.68,109.67,109.68,17567.0,86.4084,86.4084,86.4005,86.4084,17567.0
2021-07-16 14:00:00,109.68,109.68,109.64,109.65,143214.0,86.4084,86.4084,86.3769,86.3848,143214.0
2021-07-16 14:05:00,109.65,109.65,109.64,109.65,82067.0,86.3848,86.3848,86.3769,86.3848,82067.0
2021-07-16 14:10:00,109.65,109.65,109.64,109.65,577621.0,86.3848,86.3848,86.3769,86.3848,577621.0
2021-07-16 14:15:00,109.65,109.66,109.64,109.66,74237.0,86.3848,86.3927,86.3769,86.3927,74237.0
2021-07-16 14:20:00,109.65,109.66,109.64,109.64,48185.0,86.3848,86.3927,86.3769,86.3769,48185.0
2021-07-16 14:25:00,109.65,109.65,109.62,109.62,78391.0,86.3848,86.3848,86.3612,86.3612,78391.0
2021-07-16 14:30:00,109.62,109.63,109.6,109.61,49898.0,86.3612,86.369,86.3454,86.3533,49898.0
2021-07-16 14:35:00,109.61,109.61,109.59,109.6,98385.0,86.3533,86.3533,86.3375,86.3454,98385.0
2021-07-16 14:40:00,109.61,109.61,109.6,109.61,8883.0,86.3533,86.3533,86.3454,86.3533,8883.0
2021-07-16 14:45:00,109.6,109.61,109.6,109.61,31694.0,86.3454,86.3533,86.3454,86.3533,31694.0
2021-07-16 14:50:00,109.61,109.62,109.6,109.61,47968.0,86.3533,86.3612,86.3454,86.3533,47968.0
2021-07-16 14:55:00,109.61,109.62,109.6,109.61,633493.0,86.3533,86.3612,86.3454,86.3533,633493.0
2021-07-16 15:00:00,109.6,109.61,109.58,109.58,34592.0,86.3454,86.3533,86.3296,86.3296,34592.0
2021-07-16 15:05:00,109.58,109.59,109.56,109.58,83064.0,86.3296,86.3375,86.3139,86.3296,83064.0
2021-07-16 15:10:00,109.58,109.59,109.56,109.58,47732.0,86.3296,86.3375,86.3139,86.3296,47732.0
2021-07-16 15:15:00,109.58,109.6,109.57,109.59,31547.0,86.3296,86.3454,86.3218,86.3375,31547.0
2021-07-16 15:20:00,109.59,109.6,109.57,109.57,88620.0,86.3375,86.3454,86.3218,86.3218,88620.0
2021-07-16 15:25:00,109.57,109.58,109.55,109.56,129774.0,86.3218,86.3296,86.306,86.3139,129774.0
2021-07-16 15:30:00,109.56,109.56,109.53,109.56,30774.0,86.3139,86.3139,86.2903,86.3139,30774.0
2021-07-16 15:35:00,109.55,109.56,109.53,109.56,188916.0,86.306,86.3139,86.2903,86.3139,188916.0
2021-07-16 15:40:00,109.56,109.58,109.55,109.57,211198.0,86.3139,86.3296,86.306,86.3218,211198.0
2021-07-16 15:45:00,109.57,109.58,109.57,109.58,337688.0,86.3218,86.3296,86.3218,86.3296,337688.0
2021-07-16 15:50:00,109.57,109.59,109.56,109.58,351217.0,86.3218,86.3375,86.3139,86.3296,351217.0
2021-07-16 15:55:00,109.58,109.59,109.56,109.57,219018.0,86.3296,86.3375,86.3139,86.3218,219018.0
2021-07-19 09:30:00,109.37,109.37,109.16,109.16,108434.0,86.1642,86.1642,85.9988,85.9988,108434.0
2021-07-19 09:35:00,109.17,109.23,109.15,109.22,151594.0,86.0066,86.0539,85.9909,86.046,151594.0
2021-07-19 09:40:00,109.22,109.26,109.16,109.23,164698.0,86.046,86.0775,85.9988,86.0539,164698.0
2021-07-19 09:45:00,109.24,109.25,109.17,109.18,162456.0,86.0618,86.0697,86.0066,86.0145,162456.0
2021-07-19 09:50:00,109.18,109.18,109.04,109.06,325340.0,86.0145,86.0145,85.9042,85.92,325340.0
2021-07-19 09:55:00,109.05,109.11,109.02,109.08,438786.0,85.9121,85.9594,85.8885,85.9357,438786.0
2021-07-19 10:00:00,109.08,109.11,109.04,109.09,338235.0,85.9357,85.9594,85.9042,85.9436,338235.0
2021-07-19 10:05:00,109.09,109.11,109.06,109.07,103596.0,85.9436,85.9594,85.92,85.9279,103596.0
2021-07-19 10:10:00,109.07,109.09,109.05,109.08,92499.0,85.9279,85.9436,85.9121,85.9357,92499.0
2021-07-19 10:15:00,109.08,109.08,108.99,108.99,194194.0,85.9357,85.9357,85.8648,85.8648,194194.0
2021-07-19 10:20:00,108.99,109.01,108.96,108.98,140913.0,85.8648,85.8806,85.8412,85.8569,140913.0
2021-07-19 10:25:00,108.98,109.07,108.97,109.07,250222.0,85.8569,85.9279,85.8491,85.9279,250222.0
2021-07-19 10:30:00,109.06,109.06,109.03,109.05,220620.0,85.92,85.92,85.8963,85.9121,220620.0
2021-07-19 10:35:00,109.04,109.05,109.02,109.04,214419.0,85.9042,85.9121,85.8885,85.9042,214419.0
2021-07-19 10:40:00,109.04,109.1,109.04,109.1,129645.0,85.9042,85.9515,85.9042,85.9515,129645.0
2021-07-19 10:45:00,109.1,109.13,109.1,109.13,123475.0,85.9515,85.9751,85.9515,85.9751,123475.0
2021-07-19 10:50:00,109.13,109.14,109.08,109.08,291007.0,85.9751,85.983,85.9357,85.9357,291007.0
2021-07-19 10:55:00,109.08,109.11,109.06,109.1,77757.0,85.9357,85.9594,85.92,85.9515,77757.0
2021-07-19 11:00:00,109.11,109.22,109.1,109.19,72854.0,85.9594,86.046,85.9515,86.0224,72854.0
2021-07-19 11:05:00,109.18,109.2,109.16,109.17,41446.0,86.0145,86.0303,85.9988,86.0066,41446.0
2021-07-19 11:10:00,109.17,109.18,109.14,109.15,33274.0,86.0066,86.0145,85.983,85.9909,33274.0
2021-07-19 11:15:00,109.15,109.17,109.09,109.1,59197.0,85.9909,86.0066,85.9436,85.9515,59197.0
2021-07-19 11:20:00,109.1,109.1,109.03,109.05,236937.0,85.9515,85.9515,85.8963,85.9121,236937.0
2021-07-19 11:25:00,109.05,109.12,109.04,109.1,355521.0,85.9121,85.9672,85.9042,85.9515,355521.0
2021-07-19 11:30:00,109.1,109.13,109.08,109.11,49638.0,85.9515,85.9751,85.9357,85.9594,49638.0
2021-07-19 11:35:00,109.11,109.12,109.1,109.11,56848.0,85.9594,85.9672,85.9515,85.9594,56848.0
2021-07-19 11:40:00,109.12,109.13,109.1,109.11,81338.0,85.9672,85.9751,85.9515,85.9594,81338.0
2021-07-19 11:45:00,109.11,109.11,109.07,109.08,15538.0,85.9594,85.9594,85.9279,85.9357,15538.0
2021-07-19 11:50:00,109.07,109.09,109.01,109.03,1138183.0,85.9279,85.9436,85.8806,85.8963,1138183.0
2021-07-19 11:55:00,109.03,109.04,109.02,109.03,90497.0,85.8963,85.9042,85.8885,85.8963,90497.0
2021-07-19 12:00:00,109.03,109.03,108.93,108.93,165820.0,85.8963,85.8963,85.8176,85.8176,165820.0
2021-07-19 12:05:00,108.93,108.97,108.92,108.93,460937.0,85.8176,85.8491,85.8097,85.8176,460937.0
2021-07-19 12:10:00,108.93,108.95,108.93,108.95,148146.0,85.8176,85.8333,85.8176,85.8333,148146.0
2021-07-19 12:15:00,108.94,108.95,108.93,108.94,98266.0,85.8254,85.8333,85.8176,85.8254,98266.0
2021-07-19 12:20:00,108.93,108.95,108.92,108.95,155407.0,85.8176,85.8333,85.8097,85.8333,155407.0
2021-07-19 12:25:00,108.95,108.96,108.93,108.94,77582.0,85.8333,85.8412,85.8176,85.8254,77582.0
2021-07-19 12:30:00,108.93,108.93,108.86,108.86,218954.0,85.8176,85.8176,85.7624,85.7624,218954.0
2021-07-19 12:35:00,108.86,108.86,108.84,108.84,95635.0,85.7624,85.7624,85.7467,85.7467,95635.0
2021-07-19 12:40:00,108.84,108.85,108.82,108.82,84886.0,85.7467,85.7545,85.7309,85.7309,84886.0
2021-07-19 12:45:00,108.82,108.83,108.81,108.81,52012.0,85.7309,85.7388,85.723,85.723,52012.0
2021-07-19 12:50:00,108.81,108.82,108.79,108.82,57758.0,85.723,85.7309,85.7073,85.7309,57758.0
2021-07-19 12:55:00,108.81,108.82,108.78,108.78,98732.0,85.723,85.7309,85.6994,85.6994,98732.0
2021-07-19 13:00:00,108.77,108.8,108.76,108.78,173214.0,85.6915,85.7151,85.6836,85.6994,173214.0
2021-07-19 13:05:00,108.78,108.8,108.77,108.8,190862.0,85.6994,85.7151,85.6915,85.7151,190862.0
2021-07-19 13:10:00,108.8,108.81,108.79,108.79,97137.0,85.7151,85.723,85.7073,85.7073,97137.0
2021-07-19 13:15:00,108.8,108.82,108.79,108.81,169977.0,85.7151,85.7309,85.7073,85.723,169977.0
2021-07-19 13:20:00,108.81,108.82,108.79,108.8,57255.0,85.723,85.7309,85.7073,85.7151,57255.0
2021-07-19 13:25:00,108.8,108.8,108.75,108.76,148512.0,85.7151,85.7151,85.6757,85.6836,148512.0
2021-07-19 13:30:00,108.76,108.77,108.74,108.75,113220.0,85.6836,85.6915,85.6679,85.6757,113220.0
2021-07-19 13:35:00,108.74,108.78,108.74,108.77,131808.0,85.6679,85.6994,85.6679,85.6915,131808.0
2021-07-19 13:40:00,108.77,108.78,108.75,108.76,23792.0,85.6915,85.6994,85.6757,85.6836,23792.0
2021-07-19 13:45:00,108.77,108.78,108.76,108.77,88515.0,85.6915,85.6994,85.6836,85.6915,88515.0
2021-07-19 13:50:00,108.77,108.78,108.76,108.77,348723.0,85.6915,85.6994,85.6836,85.6915,348723.0
2021-07-19 13:55:00,108.78,108.8,108.77,108.78,231997.0,85.6994,85.7151,85.6915,85.6994,231997.0
2021-07-19 14:00:00,108.78,108.82,108.77,108.81,178788.0,85.6994,85.7309,85.6915,85.723,178788.0
2021-07-19 14:05:00,108.81,108.82,108.77,108.78,179453.0,85.723,85.7309,85.6915,85.6994,179453.0
2021-07-19 14:10:00,108.77,108.79,108.77,108.78,141814.0,85.6915,85.7073,85.6915,85.6994,141814.0
2021-07-19 14:15:00,108.78,108.79,108.76,108.79,207640.0,85.6994,85.7073,85.6836,85.7073,207640.0
2021-07-19 14:20:00,108.78,108.79,108.77,108.78,57285.0,85.6994,85.7073,85.6915,85.6994,57285.0
2021-07-19 14:25:00,108.77,108.77,108.74,108.76,119795.0,85.6915,85.6915,85.6679,85.6836,119795.0
2021-07-19 14:30:00,108.75,108.75,108.72,108.72,84576.0,85.6757,85.6757,85.6521,85.6521,84576.0
2021-07-19 14:35:00,108.72,108.73,108.71,108.71,113476.0,85.6521,85.66,85.6442,85.6442,113476.0
2021-07-19 14:40:00,108.72,108.73,108.7,108.7,115321.0,85.6521,85.66,85.6364,85.6364,115321.0
2021-07-19 14:45:00,108.7,108.72,108.7,108.7,155085.0,85.6364,85.6521,85.6364,85.6364,155085.0
2021-07-19 14:50:00,108.71,108.72,108.7,108.7,97104.0,85.6442,85.6521,85.6364,85.6364,97104.0
2021-07-19 14:55:00,108.7,108.73,108.7,108.71,112319.0,85.6364,85.66,85.6364,85.6442,112319.0
2021-07-19 15:00:00,108.71,108.77,108.71,108.76,108121.0,85.6442,85.6915,85.6442,85.6836,108121.0
2021-07-19 15:05:00,108.76,108.78,108.75,108.77,68002.0,85.6836,85.6994,85.6757,85.6915,68002.0
2021-07-19 15:10:00,108.77,108.78,108.75,108.77,355273.0,85.6915,85.6994,85.6757,85.6915,355273.0
2021-07-19 15:15:00,108.77,108.77,108.73,108.73,190743.0,85.6915,85.6915,85.66,85.66,190743.0
2021-07-19 15:20:00,108.74,108.74,108.72,108.72,53806.0,85.6679,85.6679,85.6521,85.6521,53806.0
2021-07-19 15:25:00,108.72,108.73,108.68,108.69,130839.0,85.6521,85.66,85.6206,85.6285,130839.0
2021-07-19 15:30:00,108.69,108.71,108.68,108.68,82987.0,85.6285,85.6442,85.6206,85.6206,82987.0
2021-07-19 15:35:00,108.68,108.71,108.68,108.7,206200.0,85.6206,85.6442,85.6206,85.6364,206200.0
2021-07-19 15:40:00,108.7,108.73,108.65,108.65,239709.0,85.6364,85.66,85.597,85.597,239709.0
2021-07-19 15:45:00,108.66,108.71,108.65,108.7,148435.0,85.6048,85.6442,85.597,85.6364,148435.0
2021-07-19 15:50:00,108.7,108.77,108.7,108.77,199563.0,85.6364,85.6915,85.6364,85.6915,199563.0
2021-07-19 15:55:00,108.77,108.83,108.76,108.82,1385762.0,85.6915,85.7388,85.6836,85.7309,1385762.0
2021-07-20 09:30:00,108.87,108.87,108.77,108.83,115852.0,85.7703,85.7703,85.6915,85.7388,115852.0
2021-07-20 09:35:00,108.83,108.89,108.83,108.86,277511.0,85.7388,85.786,85.7388,85.7624,277511.0
2021-07-20 09:40:00,108.86,108.91,108.85,108.91,70832.0,85.7624,85.8018,85.7545,85.8018,70832.0
2021-07-20 09:45:00,108.9,109.0,108.89,108.99,138064.0,85.7939,85.8727,85.786,85.8648,138064.0
2021-07-20 09:50:00,109.0,109.0,108.98,108.99,126582.0,85.8727,85.8727,85.8569,85.8648,126582.0
2021-07-20 09:55:00,108.98,109.03,108.98,109.03,39562.0,85.8569,85.8963,85.8569,85.8963,39562.0
2021-07-20 10:00:00,109.02,109.05,109.01,109.05,91142.0,85.8885,85.9121,85.8806,85.9121,91142.0
2021-07-20 10:05:00,109.05,109.05,109.01,109.01,35732.0,85.9121,85.9121,85.8806,85.8806,35732.0
2021-07-20 10:10:00,109.01,109.02,109.0,109.01,28418.0,85.8806,85.8885,85.8727,85.8806,28418.0
2021-07-20 10:15:00,109.02,109.06,109.01,109.06,63268.0,85.8885,85.92,85.8806,85.92,63268.0
2021-07-20 10:20:00,109.06,109.09,109.06,109.09,48055.0,85.92,85.9436,85.92,85.9436,48055.0
2021-07-20 10:25:00,109.1,109.11,109.06,109.08,40487.0,85.9515,85.9594,85.92,85.9357,40487.0
2021-07-20 10:30:00,109.08,109.1,109.07,109.09,71271.0,85.9357,85.9515,85.9279,85.9436,71271.0
2021-07-20 10:35:00,109.09,109.11,109.08,109.09,40700.0,85.9436,85.9594,85.9357,85.9436,40700.0
2021-07-20 10:40:00,109.09,109.11,109.09,109.11,25106.0,85.9436,85.9594,85.9436,85.9594,25106.0
2021-07-20 10:45:00,109.1,109.12,109.1,109.12,44122.0,85.9515,85.9672,85.9515,85.9672,44122.0
2021-07-20 10:50:00,109.12,109.14,109.11,109.14,34885.0,85.9672,85.983,85.9594,85.983,34885.0
2021-07-20 10:55:00,109.14,109.15,109.13,109.15,21936.0,85.983,85.9909,85.9751,85.9909,21936.0
2021-07-20 11:00:00,109.15,109.17,109.14,109.17,43397.0,85.9909,86.0066,85.983,86.0066,43397.0
2021-07-20 11:05:00,109.17,109.18,109.16,109.17,9465.0,86.0066,86.0145,85.9988,86.0066,9465.0
2021-07-20 11:10:00,109.17,109.19,109.16,109.17,59971.0,86.0066,86.0224,85.9988,86.0066,59971.0
2021-07-20 11:15:00,109.18,109.22,109.16,109.22,761733.0,86.0145,86.046,85.9988,86.046,761733.0
2021-07-20 11:20:00,109.22,109.22,109.2,109.2,50463.0,86.046,86.046,86.0303,86.0303,50463.0
2021-07-20 11:25:00,109.21,109.21,109.19,109.2,44206.0,86.0381,86.0381,86.0224,86.0303,44206.0
2021-07-20 11:30:00,109.2,109.2,109.18,109.19,44209.0,86.0303,86.0303,86.0145,86.0224,44209.0
2021-07-20 11:35:00,109.19,109.21,109.18,109.21,35700.0,86.0224,86.0381,86.0145,86.0381,35700.0
2021-07-20 11:40:00,109.21,109.28,109.21,109.28,196295.0,86.0381,86.0933,86.0381,86.0933,196295.0
2021-07-20 11:45:00,109.28,109.3,109.28,109.28,118200.0,86.0933,86.1091,86.0933,86.0933,118200.0
2021-07-20 11:50:00,109.28,109.28,109.27,109.28,108972.0,86.0933,86.0933,86.0854,86.0933,108972.0
2021-07-20 11:55:00,109.28,109.29,109.27,109.29,49500.0,86.0933,86.1012,86.0854,86.1012,49500.0
2021-07-20 12:00:00,109.29,109.29,109.28,109.29,137639.0,86.1012,86.1012,86.0933,86.1012,137639.0
2021-07-20 12:05:00,109.29,109.29,109.27,109.28,25641.0,86.1012,86.1012,86.0854,86.0933,25641.0
2021-07-20 12:10:00,109.28,109.3,109.27,109.3,43420.0,86.0933,86.1091,86.0854,86.1091,43420.0
2021-07-20 12:15:00,109.3,109.3,109.27,109.28,56174.0,86.1091,86.1091,86.0854,86.0933,56174.0
2021-07-20 12:20:00,109.28,109.28,109.26,109.27,58455.0,86.0933,86.0933,86.0775,86.0854,58455.0
2021-07-20 12:25:00,109.26,109.27,109.24,109.25,45656.0,86.0775,86.0854,86.0618,86.0697,45656.0
2021-07-20 12:30:00,109.25,109.27,109.24,109.27,122044.0,86.0697,86.0854,86.0618,86.0854,122044.0
2021-07-20 12:35:00,109.27,109.27,109.26,109.27,52601.0,86.0854,86.0854,86.0775,86.0854,52601.0
2021-07-20 12:40:00,109.27,109.27,109.26,109.27,80359.0,86.0854,86.0854,86.0775,86.0854,80359.0
2021-07-20 12:45:00,109.27,109.27,109.24,109.25,81995.0,86.0854,86.0854,86.0618,86.0697,81995.0
2021-07-20 12:50:00,109.25,109.25,109.23,109.23,32553.0,86.0697,86.0697,86.0539,86.0539,32553.0
2021-07-20 12:55:00,109.24,109.25,109.22,109.24,618416.0,86.0618,86.0697,86.046,86.0618,618416.0
2021-07-20 13:00:00,109.25,109.25,109.21,109.21,62019.0,86.0697,86.0697,86.0381,86.0381,62019.0
2021-07-20 13:05:00,109.22,109.24,109.2,109.22,636580.0,86.046,86.0618,86.0303,86.046,636580.0
2021-07-20 13:10:00,109.22,109.22,109.21,109.22,134901.0,86.046,86.046,86.0381,86.046,134901.0
2021-07-20 13:15:00,109.22,109.22,109.2,109.2,867239.0,86.046,86.046,86.0303,86.0303,867239.0
2021-07-20 13:20:00,109.2,109.21,109.2,109.2,148002.0,86.0303,86.0381,86.0303,86.0303,148002.0
2021-07-20 13:25:00,109.2,109.21,109.2,109.2,54997.0,86.0303,86.0381,86.0303,86.0303,54997.0
2021-07-20 13:30:00,109.21,109.23,109.2,109.23,134750.0,86.0381,86.0539,86.0303,86.0539,134750.0
2021-07-20 13:35:00,109.23,109.23,109.21,109.22,67019.0,86.0539,86.0539,86.0381,86.046,67019.0
2021-07-20 13:40:00,109.21,109.22,109.19,109.2,293542.0,86.0381,86.046,86.0224,86.0303,293542.0
2021-07-20 13:45:00,109.2,109.21,109.19,109.2,210735.0,86.0303,86.0381,86.0224,86.0303,210735.0
2021-07-20 13:50:00,109.21,109.21,109.2,109.21,27605.0,86.0381,86.0381,86.0303,86.0381,27605.0
2021-07-20 13:55:00,109.2,109.24,109.2,109.24,86826.0,86.0303,86.0618,86.0303,86.0618,86826.0
2021-07-20 14:00:00,109.24,109.26,109.23,109.26,147505.0,86.0618,86.0775,86.0539,86.0775,147505.0
2021-07-20 14:05:00,109.26,109.27,109.25,109.26,87675.0,86.0775,86.0854,86.0697,86.0775,87675.0
2021-07-20 14:10:00,109.26,109.27,109.25,109.26,61124.0,86.0775,86.0854,86.0697,86.0775,61124.0
2021-07-20 14:15:00,109.27,109.27,109.26,109.27,39479.0,86.0854,86.0854,86.0775,86.0854,39479.0
2021-07-20 14:20:00,109.27,109.27,109.25,109.26,48174.0,86.0854,86.0854,86.0697,86.0775,48174.0
2021-07-20 14:25:00,109.26,109.27,109.26,109.27,31400.0,86.0775,86.0854,86.0775,86.0854,31400.0
2021-07-20 14:30:00,109.27,109.29,109.26,109.28,166817.0,86.0854,86.1012,86.0775,86.0933,166817.0
2021-07-20 14:35:00,109.28,109.28,109.25,109.26,44724.0,86.0933,86.0933,86.0697,86.0775,44724.0
2021-07-20 14:40:00,109.25,109.27,109.25,109.27,31993.0,86.0697,86.0854,86.0697,86.0854,31993.0
2021-07-20 14:45:00,109.26,109.26,109.24,109.26,56614.0,86.0775,86.0775,86.0618,86.0775,56614.0
2021-07-20 14:50:00,109.26,109.28,109.25,109.27,59438.0,86.0775,86.0933,86.0697,86.0854,59438.0
2021-07-20 14:55:00,109.27,109.3,109.26,109.3,254612.0,86.0854,86.1091,86.0775,86.1091,254612.0
2021-07-20 15:00:00,109.3,109.31,109.29,109.31,43701.0,86.1091,86.1169,86.1012,86.1169,43701.0
2021-07-20 15:05:00,109.31,109.33,109.3,109.31,177348.0,86.1169,86.1327,86.1091,86.1169,177348.0
2021-07-20 15:10:00,109.31,109.34,109.3,109.33,163459.0,86.1169,86.1406,86.1091,86.1327,163459.0
2021-07-20 15:15:00,109.33,109.33,109.31,109.32,58455.0,86.1327,86.1327,86.1169,86.1248,58455.0
2021-07-20 15:20:00,109.32,109.32,109.31,109.32,17737.0,86.1248,86.1248,86.1169,86.1248,17737.0
2021-07-20 15:25:00,109.32,109.33,109.32,109.33,112640.0,86.1248,86.1327,86.1248,86.1327,112640.0
2021-07-20 15:30:00,109.32,109.34,109.32,109.34,154778.0,86.1248,86.1406,86.1248,86.1406,154778.0
2021-07-20 15:35:00,109.34,109.34,109.33,109.34,38166.0,86.1406,86.1406,86.1327,86.1406,38166.0
2021-07-20 15:40:00,109.34,109.34,109.32,109.32,217234.0,86.1406,86.1406,86.1248,86.1248,217234.0
2021-07-20 15:45:00,109.32,109.32,109.31,109.31,93287.0,86.1248,86.1248,86.1169,86.1169,93287.0
2021-07-20 15:50:00,109.32,109.32,109.29,109.3,122221.0,86.1248,86.1248,86.1012,86.1091,122221.0
2021-07-20 15:55:00,109.3,109.32,109.29,109.31,426437.0,86.1091,86.1248,86.1012,86.1169,426437.0
2021-07-21 09:30:00,109.44,109.46,109.38,109.45,87693.0,86.2193,86.2351,86.1721,86.2272,87693.0
2021-07-21 09:35:00,109.44,109.49,109.44,109.45,112069.0,86.2193,86.2587,86.2193,86.2272,112069.0
2021-07-21 09:40:00,109.45,109.54,109.44,109.54,37859.0,86.2272,86.2981,86.2193,86.2981,37859.0
2021-07-21 09:45:00,109.54,109.56,109.53,109.56,92551.0,86.2981,86.3139,86.2903,86.3139,92551.0
2021-07-21 09:50:00,109.56,109.58,109.55,109.56,224425.0,86.3139,86.3296,86.306,86.3139,224425.0
2021-07-21 09:55:00,109.56,109.58,109.55,109.57,148155.0,86.3139,86.3296,86.306,86.3218,148155.0
2021-07-21 10:00:00,109.57,109.57,109.54,109.56,136283.0,86.3218,86.3218,86.2981,86.3139,136283.0
2021-07-21 10:05:00,109.56,109.57,109.54,109.55,89832.0,86.3139,86.3218,86.2981,86.306,89832.0
2021-07-21 10:10:00,109.55,109.57,109.53,109.56,73686.0,86.306,86.3218,86.2903,86.3139,73686.0
2021-07-21 10:15:00,109.56,109.57,109.52,109.54,101240.0,86.3139,86.3218,86.2824,86.2981,101240.0
2021-07-21 10:20:00,109.54,109.56,109.53,109.55,38891.0,86.2981,86.3139,86.2903,86.306,38891.0
2021-07-21 10:25:00,109.55,109.55,109.51,109.52,30162.0,86.306,86.306,86.2745,86.2824,30162.0
2021-07-21 10:30:00,109.51,109.51,109.47,109.48,49842.0,86.2745,86.2745,86.243,86.2509,49842.0
2021-07-21 10:35:00,109.49,109.53,109.49,109.52,42676.0,86.2587,86.2903,86.2587,86.2824,42676.0
2021-07-21 10:40:00,109.52,109.54,109.51,109.52,44827.0,86.2824,86.2981,86.2745,86.2824,44827.0
2021-07-21 10:45:00,109.52,109.52,109.51,109.52,54102.0,86.2824,86.2824,86.2745,86.2824,54102.0
2021-07-21 10:50:00,109.52,109.53,109.51,109.52,33417.0,86.2824,86.2903,86.2745,86.2824,33417.0
2021-07-21 10:55:00,109.52,109.53,109.5,109.52,32790.0,86.2824,86.2903,86.2666,86.2824,32790.0
2021-07-21 11:00:00,109.51,109.53,109.5,109.51,33376.0,86.2745,86.2903,86.2666,86.2745,33376.0
2021-07-21 11:05:00,109.51,109.51,109.5,109.51,3088.0,86.2745,86.2745,86.2666,86.2745,3088.0
2021-07-21 11:10:00,109.5,109.51,109.5,109.5,22579.0,86.2666,86.2745,86.2666,86.2666,22579.0
2021-07-21 11:15:00,109.51,109.53,109.5,109.53,25307.0,86.2745,86.2903,86.2666,86.2903,25307.0
2021-07-21 11:20:00,109.53,109.53,109.49,109.5,167309.0,86.2903,86.2903,86.2587,86.2666,167309.0
2021-07-21 11:25:00,109.5,109.52,109.49,109.49,75158.0,86.2666,86.2824,86.2587,86.2587,75158.0
2021-07-21 11:30:00,109.49,109.53,109.48,109.53,232318.0,86.2587,86.2903,86.2509,86.2903,232318.0
2021-07-21 11:35:00,109.53,109.54,109.52,109.53,118379.0,86.2903,86.2981,86.2824,86.2903,118379.0
2021-07-21 11:40:00,109.54,109.55,109.53,109.55,55725.0,86.2981,86.306,86.2903,86.306,55725.0
2021-07-21 11:45:00,109.55,109.55,109.54,109.54,38861.0,86.306,86.306,86.2981,86.2981,38861.0
2021-07-21 11:50:00,109.55,109.57,109.54,109.55,276054.0,86.306,86.3218,86.2981,86.306,276054.0
2021-07-21 11:55:00,109.56,109.56,109.55,109.56,164212.0,86.3139,86.3139,86.306,86.3139,164212.0
2021-07-21 12:00:00,109.56,109.56,109.53,109.54,121859.0,86.3139,86.3139,86.2903,86.2981,121859.0
2021-07-21 12:05:00,109.54,109.55,109.53,109.54,32582.0,86.2981,86.306,86.2903,86.2981,32582.0
2021-07-21 12:10:00,109.53,109.54,109.52,109.52,51864.0,86.2903,86.2981,86.2824,86.2824,51864.0
2021-07-21 12:15:00,109.52,109.53,109.51,109.53,73812.0,86.2824,86.2903,86.2745,86.2903,73812.0
2021-07-21 12:20:00,109.53,109.54,109.51,109.52,32298.0,86.2903,86.2981,86.2745,86.2824,32298.0
2021-07-21 12:25:00,109.52,109.52,109.51,109.51,8023.0,86.2824,86.2824,86.2745,86.2745,8023.0
2021-07-21 12:30:00,109.51,109.53,109.51,109.53,97947.0,86.2745,86.2903,86.2745,86.2903,97947.0
2021-07-21 12:35:00,109.53,109.53,109.51,109.51,28230.0,86.2903,86.2903,86.2745,86.2745,28230.0
2021-07-21 12:40:00,109.51,109.52,109.51,109.52,35826.0,86.2745,86.2824,86.2745,86.2824,35826.0
2021-07-21 12:45:00,109.53,109.54,109.52,109.54,66556.0,86.2903,86.2981,86.2824,86.2981,66556.0
2021-07-21 12:50:00,109.53,109.53,109.52,109.53,17330.0,86.2903,86.2903,86.2824,86.2903,17330.0
2021-07-21 12:55:00,109.53,109.53,109.52,109.52,2134.0,86.2903,86.2903,86.2824,86.2824,2134.0
2021-07-21 13:00:00,109.52,109.53,109.52,109.53,16022.0,86.2824,86.2903,86.2824,86.2903,16022.0
2021-07-21 13:05:00,109.53,109.53,109.52,109.52,71479.0,86.2903,86.2903,86.2824,86.2824,71479.0
2021-07-21 13:10:00,109.52,109.53,109.51,109.51,27027.0,86.2824,86.2903,86.2745,86.2745,27027.0
2021-07-21 13:15:00,109.52,109.52,109.51,109.52,32995.0,86.2824,86.2824,86.2745,86.2824,32995.0
2021-07-21 13:20:00,109.52,109.53,109.51,109.52,48197.0,86.2824,86.2903,86.2745,86.2824,48197.0
2021-07-21 13:25:00,109.53,109.53,109.52,109.52,4202.0,86.2903,86.2903,86.2824,86.2824,4202.0
2021-07-21 13:30:00,109.53,109.53,109.52,109.53,25946.0,86.2903,86.2903,86.2824,86.2903,25946.0
2021-07-21 13:35:00,109.52,109.53,109.52,109.53,79839.0,86.2824,86.2903,86.2824,86.2903,79839.0
2021-07-21 13:40:00,109.53,109.54,109.52,109.53,43731.0,86.2903,86.2981,86.2824,86.2903,43731.0
2021-07-21 13:45:00,109.54,109.54,109.53,109.54,14506.0,86.2981,86.2981,86.2903,86.2981,14506.0
2021-07-21 13:50:00,109.54,109.54,109.52,109.53,38109.0,86.2981,86.2981,86.2824,86.2903,38109.0
2021-07-21 13:55:00,109.53,109.53,109.52,109.52,7204.0,86.2903,86.2903,86.2824,86.2824,7204.0
2021-07-21 14:00:00,109.53,109.53,109.52,109.53,6964.0,86.2903,86.2903,86.2824,86.2903,6964.0
2021-07-21 14:05:00,109.53,109.53,109.52,109.53,41890.0,86.2903,86.2903,86.2824,86.2903,41890.0
2021-07-21 14:10:00,109.53,109.53,109.51,109.52,51345.0,86.2903,86.2903,86.2745,86.2824,51345.0
2021-07-21 14:15:00,109.52,109.52,109.51,109.51,42275.0,86.2824,86.2824,86.2745,86.2745,42275.0
2021-07-21 14:20:00,109.51,109.51,109.5,109.51,84343.0,86.2745,86.2745,86.2666,86.2745,84343.0
2021-07-21 14:25:00,109.51,109.53,109.5,109.53,97230.0,86.2745,86.2903,86.2666,86.2903,97230.0
2021-07-21 14:30:00,109.53,109.55,109.53,109.55,50078.0,86.2903,86.306,86.2903,86.306,50078.0
2021-07-21 14:35:00,109.55,109.57,109.55,109.57,174445.0,86.306,86.3218,86.306,86.3218,174445.0
2021-07-21 14:40:00,109.57,109.58,109.56,109.58,103212.0,86.3218,86.3296,86.3139,86.3296,103212.0
2021-07-21 14:45:00,109.58,109.58,109.56,109.57,33391.0,86.3296,86.3296,86.3139,86.3218,33391.0
2021-07-21 14:50:00,109.56,109.56,109.55,109.56,41806.0,86.3139,86.3139,86.306,86.3139,41806.0
2021-07-21 14:55:00,109.56,109.56,109.54,109.55,143696.0,86.3139,86.3139,86.2981,86.306,143696.0
2021-07-21 15:00:00,109.55,109.55,109.53,109.54,124329.0,86.306,86.306,86.2903,86.2981,124329.0
2021-07-21 15:05:00,109.54,109.55,109.53,109.55,89576.0,86.2981,86.306,86.2903,86.306,89576.0
2021-07-21 15:10:00,109.55,109.55,109.54,109.55,55925.0,86.306,86.306,86.2981,86.306,55925.0
2021-07-21 15:15:00,109.55,109.55,109.53,109.55,113898.0,86.306,86.306,86.2903,86.306,113898.0
2021-07-21 15:20:00,109.55,109.57,109.55,109.57,51811.0,86.306,86.3218,86.306,86.3218,51811.0
2021-07-21 15:25:00,109.57,109.57,109.54,109.54,78916.0,86.3218,86.3218,86.2981,86.2981,78916.0
2021-07-21 15:30:00,109.54,109.55,109.54,109.55,54718.0,86.2981,86.306,86.2981,86.306,54718.0
2021-07-21 15:35:00,109.55,109.56,109.49,109.5,158658.0,86.306,86.3139,86.2587,86.2666,158658.0
2021-07-21 15:40:00,109.5,109.54,109.49,109.52,146739.0,86.2666,86.2981,86.2587,86.2824,146739.0
2021-07-21 15:45:00,109.52,109.53,109.51,109.52,102461.0,86.2824,86.2903,86.2745,86.2824,102461.0
2021-07-21 15:50:00,109.52,109.59,109.51,109.59,339909.0,86.2824,86.3375,86.2745,86.3375,339909.0
2021-07-21 15:55:00,109.6,109.65,109.6,109.63,318350.0,86.3454,86.3848,86.3454,86.369,318350.0
2021-07-22 09:30:00,109.66,109.67,109.61,109.61,97126.0,86.3927,86.4005,86.3533,86.3533,97126.0
2021-07-22 09:35:00,109.61,109.61,109.53,109.58,141007.0,86.3533,86.3533,86.2903,86.3296,141007.0
2021-07-22 09:40:00,109.59,109.61,109.55,109.59,135396.0,86.3375,86.3533,86.306,86.3375,135396.0
2021-07-22 09:45:00,109.6,109.6,109.55,109.55,135917.0,86.3454,86.3454,86.306,86.306,135917.0
2021-07-22 09:50:00,109.55,109.58,109.54,109.58,123179.0,86.306,86.3296,86.2981,86.3296,123179.0
2021-07-22 09:55:00,109.58,109.59,109.57,109.59,47391.0,86.3296,86.3375,86.3218,86.3375,47391.0
2021-07-22 10:00:00,109.59,109.63,109.58,109.58,193455.0,86.3375,86.369,86.3296,86.3296,193455.0
2021-07-22 10:05:00,109.58,109.6,109.57,109.6,14290.0,86.3296,86.3454,86.3218,86.3454,14290.0
2021-07-22 10:10:00,109.6,109.63,109.6,109.62,23857.0,86.3454,86.369,86.3454,86.3612,23857.0
2021-07-22 10:15:00,109.62,109.63,109.61,109.62,31714.0,86.3612,86.369,86.3533,86.3612,31714.0
2021-07-22 10:20:00,109.62,109.62,109.58,109.59,58820.0,86.3612,86.3612,86.3296,86.3375,58820.0
2021-07-22 10:25:00,109.59,109.62,109.58,109.61,86363.0,86.3375,86.3612,86.3296,86.3533,86363.0
2021-07-22 10:30:00,109.61,109.62,109.6,109.6,45023.0,86.3533,86.3612,86.3454,86.3454,45023.0
2021-07-22 10:35:00,109.61,109.63,109.6,109.63,83120.0,86.3533,86.369,86.3454,86.369,83120.0
2021-07-22 10:40:00,109.63,109.64,109.62,109.63,14709.0,86.369,86.3769,86.3612,86.369,14709.0
2021-07-22 10:45:00,109.63,109.64,109.62,109.63,29841.0,86.369,86.3769,86.3612,86.369,29841.0
2021-07-22 10:50:00,109.63,109.63,109.62,109.63,13297.0,86.369,86.369,86.3612,86.369,13297.0
2021-07-22 10:55:00,109.63,109.64,109.62,109.63,21911.0,86.369,86.3769,86.3612,86.369,21911.0
2021-07-22 11:00:00,109.63,109.64,109.62,109.63,32954.0,86.369,86.3769,86.3612,86.369,32954.0
2021-07-22 11:05:00,109.63,109.63,109.61,109.62,22335.0,86.369,86.369,86.3533,86.3612,22335.0
2021-07-22 11:10:00,109.63,109.63,109.61,109.63,12227.0,86.369,86.369,86.3533,86.369,12227.0
2021-07-22 11:15:00,109.62,109.63,109.61,109.62,10796.0,86.3612,86.369,86.3533,86.3612,10796.0
2021-07-22 11:20:00,109.62,109.65,109.62,109.63,30996.0,86.3612,86.3848,86.3612,86.369,30996.0
2021-07-22 11:25:00,109.63,109.64,109.61,109.62,30848.0,86.369,86.3769,86.3533,86.3612,30848.0
2021-07-22 11:30:00,109.62,109.62,109.61,109.62,6588.0,86.3612,86.3612,86.3533,86.3612,6588.0
2021-07-22 11:35:00,109.61,109.62,109.61,109.62,14712.0,86.3533,86.3612,86.3533,86.3612,14712.0
2021-07-22 11:40:00,109.61,109.62,109.61,109.62,5681.0,86.3533,86.3612,86.3533,86.3612,5681.0
2021-07-22 11:45:00,109.61,109.62,109.6,109.6,57948.0,86.3533,86.3612,86.3454,86.3454,57948.0
2021-07-22 11:50:00,109.61,109.61,109.6,109.61,8358.0,86.3533,86.3533,86.3454,86.3533,8358.0
2021-07-22 11:55:00,109.61,109.62,109.61,109.61,120676.0,86.3533,86.3612,86.3533,86.3533,120676.0
2021-07-22 12:00:00,109.62,109.62,109.6,109.61,35190.0,86.3612,86.3612,86.3454,86.3533,35190.0
2021-07-22 12:05:00,109.61,109.61,109.6,109.61,98894.0,86.3533,86.3533,86.3454,86.3533,98894.0
2021-07-22 12:10:00,109.6,109.61,109.6,109.6,5290.0,86.3454,86.3533,86.3454,86.3454,5290.0
2021-07-22 12:15:00,109.61,109.62,109.6,109.62,148448.0,86.3533,86.3612,86.3454,86.3612,148448.0
2021-07-22 12:20:00,109.62,109.63,109.61,109.62,33537.0,86.3612,86.369,86.3533,86.3612,33537.0
2021-07-22 12:25:00,109.62,109.66,109.61,109.66,36927.0,86.3612,86.3927,86.3533,86.3927,36927.0
2021-07-22 12:30:00,109.66,109.67,109.64,109.66,38886.0,86.3927,86.4005,86.3769,86.3927,38886.0
2021-07-22 12:35:00,109.67,109.7,109.67,109.7,56945.0,86.4005,86.4242,86.4005,86.4242,56945.0
2021-07-22 12:40:00,109.69,109.71,109.68,109.68,149122.0,86.4163,86.4321,86.4084,86.4084,149122.0
2021-07-22 12:45:00,109.68,109.69,109.66,109.66,71663.0,86.4084,86.4163,86.3927,86.3927,71663.0
2021-07-22 12:50:00,109.66,109.68,109.65,109.68,73982.0,86.3927,86.4084,86.3848,86.4084,73982.0
2021-07-22 12:55:00,109.68,109.69,109.67,109.68,29445.0,86.4084,86.4163,86.4005,86.4084,29445.0
2021-07-22 13:00:00,109.69,109.69,109.68,109.68,24820.0,86.4163,86.4163,86.4084,86.4084,24820.0
2021-07-22 13:05:00,109.69,109.69,109.68,109.68,9900.0,86.4163,86.4163,86.4084,86.4084,9900.0
2021-07-22 13:10:00,109.69,109.69,109.68,109.69,75008.0,86.4163,86.4163,86.4084,86.4163,75008.0
2021-07-22 13:15:00,109.69,109.69,109.68,109.68,36281.0,86.4163,86.4163,86.4084,86.4084,36281.0
2021-07-22 13:20:00,109.68,109.68,109.67,109.68,40419.0,86.4084,86.4084,86.4005,86.4084,40419.0
2021-07-22 13:25:00,109.68,109.69,109.68,109.68,3260.0,86.4084,86.4163,86.4084,86.4084,3260.0
2021-07-22 13:30:00,109.68,109.69,109.68,109.68,8195.0,86.4084,86.4163,86.4084,86.4084,8195.0
2021-07-22 13:35:00,109.68,109.69,109.68,109.69,3955.0,86.4084,86.4163,86.4084,86.4163,3955.0
2021-07-22 13:40:00,109.68,109.69,109.68,109.68,9264.0,86.4084,86.4163,86.4084,86.4084,9264.0
2021-07-22 13:45:00,109.68,109.69,109.67,109.67,51888.0,86.4084,86.4163,86.4005,86.4005,51888.0
2021-07-22 13:50:00,109.67,109.68,109.67,109.68,10015.0,86.4005,86.4084,86.4005,86.4084,10015.0
2021-07-22 13:55:00,109.67,109.68,109.67,109.68,37320.0,86.4005,86.4084,86.4005,86.4084,37320.0
2021-07-22 14:00:00,109.67,109.68,109.67,109.67,10835.0,86.4005,86.4084,86.4005,86.4005,10835.0
2021-07-22 14:05:00,109.67,109.7,109.67,109.69,37080.0,86.4005,86.4242,86.4005,86.4163,37080.0
2021-07-22 14:10:00,109.69,109.71,109.69,109.7,31827.0,86.4163,86.4321,86.4163,86.4242,31827.0
2021-07-22 14:15:00,109.7,109.72,109.69,109.72,268632.0,86.4242,86.4399,86.4163,86.4399,268632.0
2021-07-22 14:20:00,109.72,109.76,109.71,109.76,335062.0,86.4399,86.4714,86.4321,86.4714,335062.0
2021-07-22 14:25:00,109.76,109.76,109.73,109.74,256022.0,86.4714,86.4714,86.4478,86.4557,256022.0
2021-07-22 14:30:00,109.74,109.76,109.73,109.76,57848.0,86.4557,86.4714,86.4478,86.4714,57848.0
2021-07-22 14:35:00,109.76,109.76,109.74,109.76,61283.0,86.4714,86.4714,86.4557,86.4714,61283.0
2021-07-22 14:40:00,109.76,109.77,109.75,109.76,56328.0,86.4714,86.4793,86.4636,86.4714,56328.0
2021-07-22 14:45:00,109.77,109.8,109.76,109.79,104629.0,86.4793,86.503,86.4714,86.4951,104629.0
2021-07-22 14:50:00,109.8,109.8,109.76,109.77,123486.0,86.503,86.503,86.4714,86.4793,123486.0
2021-07-22 14:55:00,109.77,109.78,109.76,109.78,36215.0,86.4793,86.4872,86.4714,86.4872,36215.0
2021-07-22 15:00:00,109.78,109.79,109.78,109.79,46236.0,86.4872,86.4951,86.4872,86.4951,46236.0
2021-07-22 15:05:00,109.79,109.79,109.78,109.79,65476.0,86.4951,86.4951,86.4872,86.4951,65476.0
2021-07-22 15:10:00,109.79,109.79,109.77,109.78,97638.0,86.4951,86.4951,86.4793,86.4872,97638.0
2021-07-22 15:15:00,109.78,109.79,109.77,109.78,77816.0,86.4872,86.4951,86.4793,86.4872,77816.0
2021-07-22 15:20:00,109.78,109.79,109.76,109.77,128607.0,86.4872,86.4951,86.4714,86.4793,128607.0
2021-07-22 15:25:00,109.77,109.77,109.72,109.73,444592.0,86.4793,86.4793,86.4399,86.4478,444592.0
2021-07-22 15:30:00,109.73,109.73,109.72,109.73,49123.0,86.4478,86.4478,86.4399,86.4478,49123.0
2021-07-22 15:35:00,109.73,109.74,109.72,109.73,213217.0,86.4478,86.4557,86.4399,86.4478,213217.0
2021-07-22 15:40:00,109.73,109.73,109.7,109.73,175489.0,86.4478,86.4478,86.4242,86.4478,175489.0
2021-07-22 15:45:00,109.73,109.73,109.7,109.72,412875.0,86.4478,86.4478,86.4242,86.4399,412875.0
2021-07-22 15:50:00,109.72,109.72,109.66,109.68,430903.0,86.4399,86.4399,86.3927,86.4084,430903.0
2021-07-22 15:55:00,109.69,109.72,109.66,109.72,678627.0,86.4163,86.4399,86.3927,86.4399,678627.0
2021-07-23 09:30:00,109.82,109.82,109.74,109.78,71658.0,86.5187,86.5187,86.4557,86.4872,71658.0
2021-07-23 09:35:00,109.79,109.83,109.79,109.8,144200.0,86.4951,86.5266,86.4951,86.503,144200.0
2021-07-23 09:40:00,109.8,109.84,109.78,109.84,91079.0,86.503,86.5345,86.4872,86.5345,91079.0
2021-07-23 09:45:00,109.84,109.87,109.81,109.87,259242.0,86.5345,86.5581,86.5108,86.5581,259242.0
2021-07-23 09:50:00,109.86,109.87,109.77,109.79,168075.0,86.5502,86.5581,86.4793,86.4951,168075.0
2021-07-23 09:55:00,109.79,109.81,109.77,109.81,126076.0,86.4951,86.5108,86.4793,86.5108,126076.0
2021-07-23 10:00:00,109.81,109.83,109.8,109.83,82463.0,86.5108,86.5266,86.503,86.5266,82463.0
2021-07-23 10:05:00,109.83,109.84,109.82,109.83,191957.0,86.5266,86.5345,86.5187,86.5266,191957.0
2021-07-23 10:10:00,109.83,109.84,109.81,109.82,55775.0,86.5266,86.5345,86.5108,86.5187,55775.0
2021-07-23 10:15:00,109.82,109.84,109.82,109.82,33647.0,86.5187,86.5345,86.5187,86.5187,33647.0
2021-07-23 10:20:00,109.82,109.83,109.82,109.82,7531.0,86.5187,86.5266,86.5187,86.5187,7531.0
2021-07-23 10:25:00,109.82,109.84,109.82,109.84,10921.0,86.5187,86.5345,86.5187,86.5345,10921.0
2021-07-23 10:30:00,109.84,109.84,109.83,109.84,30656.0,86.5345,86.5345,86.5266,86.5345,30656.0
2021-07-23 10:35:00,109.84,109.86,109.83,109.85,41010.0,86.5345,86.5502,86.5266,86.5424,41010.0
2021-07-23 10:40:00,109.85,109.86,109.85,109.85,7901.0,86.5424,86.5502,86.5424,86.5424,7901.0
2021-07-23 10:45:00,109.85,109.86,109.85,109.86,8804.0,86.5424,86.5502,86.5424,86.5502,8804.0
2021-07-23 10:50:00,109.86,109.87,109.85,109.86,148274.0,86.5502,86.5581,86.5424,86.5502,148274.0
2021-07-23 10:55:00,109.86,109.87,109.86,109.86,68001.0,86.5502,86.5581,86.5502,86.5502,68001.0
2021-07-23 11:00:00,109.86,109.87,109.85,109.87,172640.0,86.5502,86.5581,86.5424,86.5581,172640.0
2021-07-23 11:05:00,109.87,109.89,109.87,109.88,113790.0,86.5581,86.5739,86.5581,86.566,113790.0
2021-07-23 11:10:00,109.89,109.89,109.88,109.89,18421.0,86.5739,86.5739,86.566,86.5739,18421.0
2021-07-23 11:15:00,109.89,109.89,109.88,109.89,55520.0,86.5739,86.5739,86.566,86.5739,55520.0
2021-07-23 11:20:00,109.89,109.89,109.88,109.89,69468.0,86.5739,86.5739,86.566,86.5739,69468.0
2021-07-23 11:25:00,109.89,109.9,109.88,109.89,106745.0,86.5739,86.5817,86.566,86.5739,106745.0
2021-07-23 11:30:00,109.89,109.9,109.89,109.9,41321.0,86.5739,86.5817,86.5739,86.5817,41321.0
2021-07-23 11:35:00,109.89,109.9,109.89,109.9,53301.0,86.5739,86.5817,86.5739,86.5817,53301.0
2021-07-23 11:40:00,109.9,109.9,109.89,109.9,28321.0,86.5817,86.5817,86.5739,86.5817,28321.0
2021-07-23 11:45:00,109.89,109.9,109.89,109.9,28177.0,86.5739,86.5817,86.5739,86.5817,28177.0
2021-07-23 11:50:00,109.9,109.9,109.89,109.9,12109.0,86.5817,86.5817,86.5739,86.5817,12109.0
2021-07-23 11:55:00,109.9,109.9,109.89,109.89,12625.0,86.5817,86.5817,86.5739,86.5739,12625.0
2021-07-23 12:00:00,109.9,109.9,109.89,109.9,9382.0,86.5817,86.5817,86.5739,86.5817,9382.0
2021-07-23 12:05:00,109.9,109.9,109.89,109.9,9716.0,86.5817,86.5817,86.5739,86.5817,9716.0
2021-07-23 12:10:00,109.9,109.9,109.89,109.89,8574.0,86.5817,86.5817,86.5739,86.5739,8574.0
2021-07-23 12:15:00,109.9,109.91,109.89,109.9,207902.0,86.5817,86.5896,86.5739,86.5817,207902.0
2021-07-23 12:20:00,109.9,109.9,109.89,109.9,17871.0,86.5817,86.5817,86.5739,86.5817,17871.0
2021-07-23 12:25:00,109.89,109.9,109.89,109.89,78259.0,86.5739,86.5817,86.5739,86.5739,78259.0
2021-07-23 12:30:00,109.9,109.9,109.88,109.89,33129.0,86.5817,86.5817,86.566,86.5739,33129.0
2021-07-23 12:35:00,109.89,109.89,109.88,109.89,22779.0,86.5739,86.5739,86.566,86.5739,22779.0
2021-07-23 12:40:00,109.88,109.89,109.88,109.89,38095.0,86.566,86.5739,86.566,86.5739,38095.0
2021-07-23 12:45:00,109.89,109.89,109.87,109.88,65507.0,86.5739,86.5739,86.5581,86.566,65507.0
2021-07-23 12:50:00,109.88,109.88,109.87,109.87,37523.0,86.566,86.566,86.5581,86.5581,37523.0
2021-07-23 12:55:00,109.88,109.88,109.87,109.87,22368.0,86.566,86.566,86.5581,86.5581,22368.0
2021-07-23 13:00:00,109.88,109.88,109.87,109.87,3219.0,86.566,86.566,86.5581,86.5581,3219.0
2021-07-23 13:05:00,109.88,109.88,109.87,109.87,126754.0,86.566,86.566,86.5581,86.5581,126754.0
2021-07-23 13:10:00,109.88,109.89,109.87,109.89,51884.0,86.566,86.5739,86.5581,86.5739,51884.0
2021-07-23 13:15:00,109.89,109.89,109.88,109.89,4027.0,86.5739,86.5739,86.566,86.5739,4027.0
2021-07-23 13:20:00,109.89,109.91,109.89,109.91,26537.0,86.5739,86.5896,86.5739,86.5896,26537.0
2021-07-23 13:25:00,109.91,109.92,109.9,109.9,24791.0,86.5896,86.5975,86.5817,86.5817,24791.0
2021-07-23 13:30:00,109.91,109.91,109.89,109.9,3458.0,86.5896,86.5896,86.5739,86.5817,3458.0
2021-07-23 13:35:00,109.9,109.9,109.88,109.9,20502.0,86.5817,86.5817,86.566,86.5817,20502.0
2021-07-23 13:40:00,109.9,109.91,109.89,109.9,126059.0,86.5817,86.5896,86.5739,86.5817,126059.0
2021-07-23 13:45:00,109.91,109.92,109.9,109.92,33332.0,86.5896,86.5975,86.5817,86.5975,33332.0
2021-07-23 13:50:00,109.92,109.92,109.91,109.92,27397.0,86.5975,86.5975,86.5896,86.5975,27397.0
2021-07-23 13:55:00,109.92,109.92,109.91,109.92,55868.0,86.5975,86.5975,86.5896,86.5975,55868.0
2021-07-23 14:00:00,109.92,109.92,109.9,109.9,222495.0,86.5975,86.5975,86.5817,86.5817,222495.0
2021-07-23 14:05:00,109.91,109.91,109.9,109.91,14958.0,86.5896,86.5896,86.5817,86.5896,14958.0
2021-07-23 14:10:00,109.91,109.92,109.9,109.91,37278.0,86.5896,86.5975,86.5817,86.5896,37278.0
2021-07-23 14:15:00,109.91,109.91,109.89,109.9,134036.0,86.5896,86.5896,86.5739,86.5817,134036.0
2021-07-23 14:20:00,109.89,109.9,109.89,109.9,1560.0,86.5739,86.5817,86.5739,86.5817,1560.0
2021-07-23 14:25:00,109.89,109.9,109.89,109.9,1023.0,86.5739,86.5817,86.5739,86.5817,1023.0
2021-07-23 14:30:00,109.9,109.9,109.89,109.9,9780.0,86.5817,86.5817,86.5739,86.5817,9780.0
2021-07-23 14:35:00,109.89,109.9,109.89,109.9,11862.0,86.5739,86.5817,86.5739,86.5817,11862.0
2021-07-23 14:40:00,109.9,109.9,109.87,109.87,142694.0,86.5817,86.5817,86.5581,86.5581,142694.0
2021-07-23 14:45:00,109.87,109.89,109.87,109.89,61710.0,86.5581,86.5739,86.5581,86.5739,61710.0
2021-07-23 14:50:00,109.89,109.89,109.88,109.88,86465.0,86.5739,86.5739,86.566,86.566,86465.0
2021-07-23 14:55:00,109.88,109.89,109.88,109.88,21618.0,86.566,86.5739,86.566,86.566,21618.0
2021-07-23 15:00:00,109.88,109.89,109.87,109.88,192694.0,86.566,86.5739,86.5581,86.566,192694.0
2021-07-23 15:05:00,109.88,109.88,109.87,109.88,54540.0,86.566,86.566,86.5581,86.566,54540.0
2021-07-23 15:10:00,109.88,109.89,109.87,109.89,112481.0,86.566,86.5739,86.5581,86.5739,112481.0
2021-07-23 15:15:00,109.89,109.89,109.88,109.89,94643.0,86.5739,86.5739,86.566,86.5739,94643.0
2021-07-23 15:20:00,109.89,109.89,109.87,109.87,67307.0,86.5739,86.5739,86.5581,86.5581,67307.0
2021-07-23 15:25:00,109.88,109.89,109.87,109.89,72922.0,86.566,86.5739,86.5581,86.5739,72922.0
2021-07-23 15:30:00,109.89,109.89,109.88,109.89,42927.0,86.5739,86.5739,86.566,86.5739,42927.0
2021-07-23 15:35:00,109.89,109.9,109.88,109.9,107674.0,86.5739,86.5817,86.566,86.5817,107674.0
2021-07-23 15:40:00,109.9,109.9,109.89,109.89,115338.0,86.5817,86.5817,86.5739,86.5739,115338.0
2021-07-23 15:45:00,109.89,109.89,109.87,109.88,38461.0,86.5739,86.5739,86.5581,86.566,38461.0
2021-07-23 15:50:00,109.88,109.89,109.87,109.88,89423.0,86.566,86.5739,86.5581,86.566,89423.0
2021-07-23 15:55:00,109.88,109.89,109.87,109.88,302565.0,86.566,86.5739,86.5581,86.566,302565.0
2021-07-26 09:30:00,109.89,109.9,109.85,109.89,42959.0,86.5739,86.5817,86.5424,86.5739,42959.0
2021-07-26 09:35:00,109.89,109.91,109.86,109.89,188990.0,86.5739,86.5896,86.5502,86.5739,188990.0
2021-07-26 09:40:00,109.89,109.89,109.84,109.86,60682.0,86.5739,86.5739,86.5345,86.5502,60682.0
2021-07-26 09:45:00,109.85,109.88,109.85,109.86,28046.0,86.5424,86.566,86.5424,86.5502,28046.0
2021-07-26 09:50:00,109.86,109.89,109.86,109.88,20082.0,86.5502,86.5739,86.5502,86.566,20082.0
2021-07-26 09:55:00,109.88,109.9,109.87,109.88,130096.0,86.566,86.5817,86.5581,86.566,130096.0
2021-07-26 10:00:00,109.88,109.88,109.87,109.88,14833.0,86.566,86.566,86.5581,86.566,14833.0
2021-07-26 10:05:00,109.88,109.88,109.87,109.88,10322.0,86.566,86.566,86.5581,86.566,10322.0
2021-07-26 10:10:00,109.87,109.88,109.85,109.87,71576.0,86.5581,86.566,86.5424,86.5581,71576.0
2021-07-26 10:15:00,109.86,109.89,109.86,109.88,192521.0,86.5502,86.5739,86.5502,86.566,192521.0
2021-07-26 10:20:00,109.87,109.88,109.85,109.86,304372.0,86.5581,86.566,86.5424,86.5502,304372.0
2021-07-26 10:25:00,109.86,109.87,109.85,109.85,22754.0,86.5502,86.5581,86.5424,86.5424,22754.0
2021-07-26 10:30:00,109.85,109.87,109.85,109.87,28207.0,86.5424,86.5581,86.5424,86.5581,28207.0
2021-07-26 10:35:00,109.87,109.88,109.85,109.88,127558.0,86.5581,86.566,86.5424,86.566,127558.0
2021-07-26 10:40:00,109.87,109.87,109.85,109.85,34760.0,86.5581,86.5581,86.5424,86.5424,34760.0
2021-07-26 10:45:00,109.85,109.86,109.85,109.86,8516.0,86.5424,86.5502,86.5424,86.5502,8516.0
2021-07-26 10:50:00,109.86,109.87,109.85,109.85,95265.0,86.5502,86.5581,86.5424,86.5424,95265.0
2021-07-26 10:55:00,109.85,109.88,109.84,109.85,68477.0,86.5424,86.566,86.5345,86.5424,68477.0
2021-07-26 11:00:00,109.86,109.87,109.85,109.87,22639.0,86.5502,86.5581,86.5424,86.5581,22639.0
2021-07-26 11:05:00,109.87,109.87,109.86,109.87,9176.0,86.5581,86.5581,86.5502,86.5581,9176.0
2021-07-26 11:10:00,109.87,109.87,109.85,109.86,13352.0,86.5581,86.5581,86.5424,86.5502,13352.0
2021-07-26 11:15:00,109.86,109.87,109.86,109.87,14435.0,86.5502,86.5581,86.5502,86.5581,14435.0
2021-07-26 11:20:00,109.87,109.87,109.86,109.87,16058.0,86.5581,86.5581,86.5502,86.5581,16058.0
2021-07-26 11:25:00,109.87,109.87,109.86,109.87,28661.0,86.5581,86.5581,86.5502,86.5581,28661.0
2021-07-26 11:30:00,109.87,109.87,109.86,109.87,7061.0,86.5581,86.5581,86.5502,86.5581,7061.0
2021-07-26 11:35:00,109.87,109.88,109.86,109.88,71444.0,86.5581,86.566,86.5502,86.566,71444.0
2021-07-26 11:40:00,109.87,109.88,109.87,109.88,13153.0,86.5581,86.566,86.5581,86.566,13153.0
2021-07-26 11:45:00,109.88,109.88,109.87,109.88,5155.0,86.566,86.566,86.5581,86.566,5155.0
2021-07-26 11:50:00,109.87,109.88,109.87,109.88,14808.0,86.5581,86.566,86.5581,86.566,14808.0
2021-07-26 11:55:00,109.88,109.88,109.87,109.88,31956.0,86.566,86.566,86.5581,86.566,31956.0
2021-07-26 12:00:00,109.87,109.88,109.85,109.86,55377.0,86.5581,86.566,86.5424,86.5502,55377.0
2021-07-26 12:05:00,109.86,109.86,109.84,109.85,87752.0,86.5502,86.5502,86.5345,86.5424,87752.0
2021-07-26 12:10:00,109.84,109.85,109.83,109.85,49057.0,86.5345,86.5424,86.5266,86.5424,49057.0
2021-07-26 12:15:00,109.85,109.85,109.83,109.84,20022.0,86.5424,86.5424,86.5266,86.5345,20022.0
2021-07-26 12:20:00,109.84,109.84,109.82,109.83,26674.0,86.5345,86.5345,86.5187,86.5266,26674.0
2021-07-26 12:25:00,109.83,109.83,109.82,109.82,20157.0,86.5266,86.5266,86.5187,86.5187,20157.0
2021-07-26 12:30:00,109.82,109.83,109.78,109.8,48124.0,86.5187,86.5266,86.4872,86.503,48124.0
2021-07-26 12:35:00,109.8,109.81,109.79,109.8,71746.0,86.503,86.5108,86.4951,86.503,71746.0
2021-07-26 12:40:00,109.8,109.8,109.77,109.78,74527.0,86.503,86.503,86.4793,86.4872,74527.0
2021-07-26 12:45:00,109.78,109.78,109.77,109.78,10626.0,86.4872,86.4872,86.4793,86.4872,10626.0
2021-07-26 12:50:00,109.78,109.78,109.75,109.76,137878.0,86.4872,86.4872,86.4636,86.4714,137878.0
2021-07-26 12:55:00,109.76,109.76,109.75,109.76,17852.0,86.4714,86.4714,86.4636,86.4714,17852.0
2021-07-26 13:00:00,109.76,109.76,109.75,109.76,18226.0,86.4714,86.4714,86.4636,86.4714,18226.0
2021-07-26 13:05:00,109.76,109.77,109.75,109.76,37085.0,86.4714,86.4793,86.4636,86.4714,37085.0
2021-07-26 13:10:00,109.75,109.76,109.73,109.74,139012.0,86.4636,86.4714,86.4478,86.4557,139012.0
2021-07-26 13:15:00,109.74,109.75,109.72,109.74,127407.0,86.4557,86.4636,86.4399,86.4557,127407.0
2021-07-26 13:20:00,109.73,109.75,109.73,109.73,334082.0,86.4478,86.4636,86.4478,86.4478,334082.0
2021-07-26 13:25:00,109.74,109.75,109.73,109.75,41975.0,86.4557,86.4636,86.4478,86.4636,41975.0
2021-07-26 13:30:00,109.75,109.75,109.74,109.75,11479.0,86.4636,86.4636,86.4557,86.4636,11479.0
2021-07-26 13:35:00,109.75,109.75,109.74,109.75,3276.0,86.4636,86.4636,86.4557,86.4636,3276.0
2021-07-26 13:40:00,109.75,109.75,109.74,109.75,19201.0,86.4636,86.4636,86.4557,86.4636,19201.0
2021-07-26 13:45:00,109.75,109.75,109.74,109.75,16188.0,86.4636,86.4636,86.4557,86.4636,16188.0
2021-07-26 13:50:00,109.75,109.75,109.74,109.75,8906.0,86.4636,86.4636,86.4557,86.4636,8906.0
2021-07-26 13:55:00,109.75,109.75,109.74,109.74,37318.0,86.4636,86.4636,86.4557,86.4557,37318.0
2021-07-26 14:00:00,109.75,109.75,109.74,109.75,21652.0,86.4636,86.4636,86.4557,86.4636,21652.0
2021-07-26 14:05:00,109.75,109.75,109.74,109.74,37088.0,86.4636,86.4636,86.4557,86.4557,37088.0
2021-07-26 14:10:00,109.75,109.75,109.74,109.74,15852.0,86.4636,86.4636,86.4557,86.4557,15852.0
2021-07-26 14:15:00,109.74,109.75,109.74,109.74,63088.0,86.4557,86.4636,86.4557,86.4557,63088.0
2021-07-26 14:20:00,109.74,109.75,109.73,109.73,113763.0,86.4557,86.4636,86.4478,86.4478,113763.0
2021-07-26 14:25:00,109.73,109.74,109.72,109.72,97457.0,86.4478,86.4557,86.4399,86.4399,97457.0
2021-07-26 14:30:00,109.72,109.73,109.72,109.72,36828.0,86.4399,86.4478,86.4399,86.4399,36828.0
2021-07-26 14:35:00,109.72,109.72,109.72,109.72,51039.0,86.4399,86.4399,86.4399,86.4399,51039.0
2021-07-26 14:40:00,109.72,109.72,109.72,109.72,32712.0,86.4399,86.4399,86.4399,86.4399,32712.0
2021-07-26 14:45:00,109.72,109.72,109.7,109.7,172427.0,86.4399,86.4399,86.4242,86.4242,172427.0
2021-07-26 14:50:00,109.7,109.71,109.7,109.7,18540.0,86.4242,86.4321,86.4242,86.4242,18540.0
2021-07-26 14:55:00,109.7,109.71,109.7,109.7,10028.0,86.4242,86.4321,86.4242,86.4242,10028.0
2021-07-26 15:00:00,109.7,109.72,109.7,109.72,144228.0,86.4242,86.4399,86.4242,86.4399,144228.0
2021-07-26 15:05:00,109.72,109.72,109.71,109.72,39180.0,86.4399,86.4399,86.4321,86.4399,39180.0
2021-07-26 15:10:00,109.72,109.74,109.71,109.74,206233.0,86.4399,86.4557,86.4321,86.4557,206233.0
2021-07-26 15:15:00,109.73,109.76,109.73,109.76,177309.0,86.4478,86.4714,86.4478,86.4714,177309.0
2021-07-26 15:20:00,109.76,109.76,109.75,109.76,34596.0,86.4714,86.4714,86.4636,86.4714,34596.0
2021-07-26 15:25:00,109.76,109.76,109.75,109.76,22670.0,86.4714,86.4714,86.4636,86.4714,22670.0
2021-07-26 15:30:00,109.76,109.76,109.75,109.76,59943.0,86.4714,86.4714,86.4636,86.4714,59943.0
2021-07-26 15:35:00,109.75,109.76,109.74,109.74,35565.0,86.4636,86.4714,86.4557,86.4557,35565.0
2021-07-26 15:40:00,109.74,109.75,109.73,109.75,125904.0,86.4557,86.4636,86.4478,86.4636,125904.0
2021-07-26 15:45:00,109.75,109.75,109.73,109.73,82035.0,86.4636,86.4636,86.4478,86.4478,82035.0
2021-07-26 15:50:00,109.73,109.74,109.73,109.73,118176.0,86.4478,86.4557,86.4478,86.4478,118176.0
2021-07-26 15:55:00,109.73,109.75,109.72,109.75,193240.0,86.4478,86.4636,86.4399,86.4636,193240.0
2021-07-27 09:30:00,109.62,109.62,109.47,109.51,219582.0,86.3612,86.3612,86.243,86.2745,219582.0
2021-07-27 09:35:00,109.52,109.57,109.51,109.55,319710.0,86.2824,86.3218,86.2745,86.306,319710.0
2021-07-27 09:40:00,109.55,109.56,109.53,109.53,155504.0,86.306,86.3139,86.2903,86.2903,155504.0
2021-07-27 09:45:00,109.53,109.57,109.52,109.56,153826.0,86.2903,86.3218,86.2824,86.3139,153826.0
2021-07-27 09:50:00,109.56,109.59,109.56,109.58,109299.0,86.3139,86.3375,86.3139,86.3296,109299.0
2021-07-27 09:55:00,109.58,109.59,109.56,109.57,71164.0,86.3296,86.3375,86.3139,86.3218,71164.0
2021-07-27 10:00:00,109.57,109.59,109.56,109.57,30044.0,86.3218,86.3375,86.3139,86.3218,30044.0
2021-07-27 10:05:00,109.58,109.58,109.54,109.54,58179.0,86.3296,86.3296,86.2981,86.2981,58179.0
2021-07-27 10:10:00,109.54,109.54,109.49,109.5,37860.0,86.2981,86.2981,86.2587,86.2666,37860.0
2021-07-27 10:15:00,109.49,109.53,109.49,109.52,251183.0,86.2587,86.2903,86.2587,86.2824,251183.0
2021-07-27 10:20:00,109.52,109.56,109.51,109.56,40486.0,86.2824,86.3139,86.2745,86.3139,40486.0
2021-07-27 10:25:00,109.56,109.59,109.55,109.59,54109.0,86.3139,86.3375,86.306,86.3375,54109.0
2021-07-27 10:30:00,109.59,109.59,109.55,109.56,26083.0,86.3375,86.3375,86.306,86.3139,26083.0
2021-07-27 10:35:00,109.57,109.58,109.54,109.56,20525.0,86.3218,86.3296,86.2981,86.3139,20525.0
2021-07-27 10:40:00,109.55,109.56,109.55,109.55,3000.0,86.306,86.3139,86.306,86.306,3000.0
2021-07-27 10:45:00,109.55,109.55,109.52,109.54,63874.0,86.306,86.306,86.2824,86.2981,63874.0
2021-07-27 10:50:00,109.54,109.54,109.5,109.52,113064.0,86.2981,86.2981,86.2666,86.2824,113064.0
2021-07-27 10:55:00,109.52,109.58,109.51,109.56,70594.0,86.2824,86.3296,86.2745,86.3139,70594.0
2021-07-27 11:00:00,109.55,109.64,109.55,109.61,650878.0,86.306,86.3769,86.306,86.3533,650878.0
2021-07-27 11:05:00,109.61,109.61,109.57,109.58,33301.0,86.3533,86.3533,86.3218,86.3296,33301.0
2021-07-27 11:10:00,109.59,109.61,109.58,109.59,47189.0,86.3375,86.3533,86.3296,86.3375,47189.0
2021-07-27 11:15:00,109.59,109.6,109.49,109.49,275369.0,86.3375,86.3454,86.2587,86.2587,275369.0
2021-07-27 11:20:00,109.49,109.54,109.45,109.49,263529.0,86.2587,86.2981,86.2272,86.2587,263529.0
2021-07-27 11:25:00,109.5,109.5,109.47,109.5,123094.0,86.2666,86.2666,86.243,86.2666,123094.0
2021-07-27 11:30:00,109.5,109.5,109.45,109.46,44077.0,86.2666,86.2666,86.2272,86.2351,44077.0
2021-07-27 11:35:00,109.46,109.48,109.45,109.45,99427.0,86.2351,86.2509,86.2272,86.2272,99427.0
2021-07-27 11:40:00,109.45,109.49,109.44,109.46,106758.0,86.2272,86.2587,86.2193,86.2351,106758.0
2021-07-27 11:45:00,109.47,109.5,109.47,109.49,27263.0,86.243,86.2666,86.243,86.2587,27263.0
2021-07-27 11:50:00,109.49,109.53,109.49,109.52,42919.0,86.2587,86.2903,86.2587,86.2824,42919.0
2021-07-27 11:55:00,109.53,109.53,109.5,109.51,44838.0,86.2903,86.2903,86.2666,86.2745,44838.0
2021-07-27 12:00:00,109.52,109.52,109.47,109.48,316551.0,86.2824,86.2824,86.243,86.2509,316551.0
2021-07-27 12:05:00,109.48,109.5,109.46,109.49,90058.0,86.2509,86.2666,86.2351,86.2587,90058.0
2021-07-27 12:10:00,109.49,109.49,109.47,109.48,108787.0,86.2587,86.2587,86.243,86.2509,108787.0
2021-07-27 12:15:00,109.48,109.5,109.48,109.5,83669.0,86.2509,86.2666,86.2509,86.2666,83669.0
2021-07-27 12:20:00,109.5,109.52,109.5,109.51,189061.0,86.2666,86.2824,86.2666,86.2745,189061.0
2021-07-27 12:25:00,109.51,109.51,109.49,109.51,92365.0,86.2745,86.2745,86.2587,86.2745,92365.0
2021-07-27 12:30:00,109.51,109.52,109.49,109.49,53855.0,86.2745,86.2824,86.2587,86.2587,53855.0
2021-07-27 12:35:00,109.5,109.5,109.49,109.49,23744.0,86.2666,86.2666,86.2587,86.2587,23744.0
2021-07-27 12:40:00,109.49,109.49,109.48,109.48,70185.0,86.2587,86.2587,86.2509,86.2509,70185.0
2021-07-27 12:45:00,109.48,109.52,109.48,109.5,119840.0,86.2509,86.2824,86.2509,86.2666,119840.0
2021-07-27 12:50:00,109.51,109.52,109.5,109.51,40405.0,86.2745,86.2824,86.2666,86.2745,40405.0
2021-07-27 12:55:00,109.5,109.51,109.49,109.5,313391.0,86.2666,86.2745,86.2587,86.2666,313391.0
2021-07-27 13:00:00,109.5,109.5,109.49,109.49,13990.0,86.2666,86.2666,86.2587,86.2587,13990.0
2021-07-27 13:05:00,109.49,109.52,109.49,109.51,106258.0,86.2587,86.2824,86.2587,86.2745,106258.0
2021-07-27 13:10:00,109.51,109.51,109.48,109.48,46369.0,86.2745,86.2745,86.2509,86.2509,46369.0
2021-07-27 13:15:00,109.48,109.49,109.46,109.47,198624.0,86.2509,86.2587,86.2351,86.243,198624.0
2021-07-27 13:20:00,109.47,109.47,109.44,109.44,124776.0,86.243,86.243,86.2193,86.2193,124776.0
2021-07-27 13:25:00,109.44,109.46,109.43,109.46,171648.0,86.2193,86.2351,86.2115,86.2351,171648.0
2021-07-27 13:30:00,109.45,109.46,109.44,109.45,139371.0,86.2272,86.2351,86.2193,86.2272,139371.0
2021-07-27 13:35:00,109.45,109.48,109.45,109.48,41723.0,86.2272,86.2509,86.2272,86.2509,41723.0
2021-07-27 13:40:00,109.48,109.49,109.47,109.49,21689.0,86.2509,86.2587,86.243,86.2587,21689.0
2021-07-27 13:45:00,109.49,109.51,109.48,109.51,91221.0,86.2587,86.2745,86.2509,86.2745,91221.0
2021-07-27 13:50:00,109.51,109.53,109.49,109.53,233237.0,86.2745,86.2903,86.2587,86.2903,233237.0
2021-07-27 13:55:00,109.54,109.55,109.52,109.54,58862.0,86.2981,86.306,86.2824,86.2981,58862.0
2021-07-27 14:00:00,109.54,109.59,109.53,109.59,186650.0,86.2981,86.3375,86.2903,86.3375,186650.0
2021-07-27 14:05:00,109.59,109.59,109.57,109.58,65978.0,86.3375,86.3375,86.3218,86.3296,65978.0
2021-07-27 14:10:00,109.58,109.6,109.58,109.6,36353.0,86.3296,86.3454,86.3296,86.3454,36353.0
2021-07-27 14:15:00,109.6,109.65,109.6,109.65,176518.0,86.3454,86.3848,86.3454,86.3848,176518.0
2021-07-27 14:20:00,109.65,109.65,109.62,109.62,781442.0,86.3848,86.3848,86.3612,86.3612,781442.0
2021-07-27 14:25:00,109.62,109.63,109.61,109.61,83840.0,86.3612,86.369,86.3533,86.3533,83840.0
2021-07-27 14:30:00,109.62,109.62,109.58,109.59,143606.0,86.3612,86.3612,86.3296,86.3375,143606.0
2021-07-27 14:35:00,109.59,109.6,109.58,109.59,34689.0,86.3375,86.3454,86.3296,86.3375,34689.0
2021-07-27 14:40:00,109.59,109.6,109.59,109.59,7598.0,86.3375,86.3454,86.3375,86.3375,7598.0
2021-07-27 14:45:00,109.59,109.62,109.59,109.62,46492.0,86.3375,86.3612,86.3375,86.3612,46492.0
2021-07-27 14:50:00,109.61,109.62,109.6,109.61,28743.0,86.3533,86.3612,86.3454,86.3533,28743.0
2021-07-27 14:55:00,109.62,109.64,109.61,109.63,115111.0,86.3612,86.3769,86.3533,86.369,115111.0
2021-07-27 15:00:00,109.64,109.68,109.63,109.66,523114.0,86.3769,86.4084,86.369,86.3927,523114.0
2021-07-27 15:05:00,109.67,109.68,109.66,109.67,111474.0,86.4005,86.4084,86.3927,86.4005,111474.0
2021-07-27 15:10:00,109.68,109.68,109.65,109.66,119782.0,86.4084,86.4084,86.3848,86.3927,119782.0
2021-07-27 15:15:00,109.66,109.66,109.64,109.65,73610.0,86.3927,86.3927,86.3769,86.3848,73610.0
2021-07-27 15:20:00,109.65,109.66,109.63,109.64,206994.0,86.3848,86.3927,86.369,86.3769,206994.0
2021-07-27 15:25:00,109.64,109.64,109.63,109.64,14514.0,86.3769,86.3769,86.369,86.3769,14514.0
2021-07-27 15:30:00,109.64,109.64,109.61,109.62,40770.0,86.3769,86.3769,86.3533,86.3612,40770.0
2021-07-27 15:35:00,109.62,109.62,109.61,109.62,27032.0,86.3612,86.3612,86.3533,86.3612,27032.0
2021-07-27 15:40:00,109.61,109.62,109.6,109.62,64246.0,86.3533,86.3612,86.3454,86.3612,64246.0
2021-07-27 15:45:00,109.62,109.62,109.61,109.62,62785.0,86.3612,86.3612,86.3533,86.3612,62785.0
2021-07-27 15:50:00,109.62,109.63,109.61,109.63,289201.0,86.3612,86.369,86.3533,86.369,289201.0
2021-07-27 15:55:00,109.63,109.64,109.62,109.62,208484.0,86.369,86.3769,86.3612,86.3612,208484.0
2021-07-28 09:30:00,109.7,109.71,109.66,109.67,44791.0,86.4242,86.4321,86.3927,86.4005,44791.0
2021-07-28 09:35:00,109.67,109.67,109.61,109.63,49983.0,86.4005,86.4005,86.3533,86.369,49983.0
2021-07-28 09:40:00,109.63,109.63,109.59,109.61,39193.0,86.369,86.369,86.3375,86.3533,39193.0
2021-07-28 09:45:00,109.6,109.63,109.6,109.62,51538.0,86.3454,86.369,86.3454,86.3612,51538.0
2021-07-28 09:50:00,109.63,109.66,109.62,109.64,38695.0,86.369,86.3927,86.3612,86.3769,38695.0
2021-07-28 09:55:00,109.64,109.66,109.64,109.65,49145.0,86.3769,86.3927,86.3769,86.3848,49145.0
2021-07-28 10:00:00,109.65,109.67,109.64,109.66,22136.0,86.3848,86.4005,86.3769,86.3927,22136.0
2021-07-28 10:05:00,109.66,109.67,109.65,109.66,17256.0,86.3927,86.4005,86.3848,86.3927,17256.0
2021-07-28 10:10:00,109.66,109.66,109.63,109.64,110607.0,86.3927,86.3927,86.369,86.3769,110607.0
2021-07-28 10:15:00,109.64,109.65,109.62,109.64,100881.0,86.3769,86.3848,86.3612,86.3769,100881.0
2021-07-28 10:20:00,109.64,109.66,109.64,109.65,119799.0,86.3769,86.3927,86.3769,86.3848,119799.0
2021-07-28 10:25:00,109.65,109.67,109.64,109.65,9043.0,86.3848,86.4005,86.3769,86.3848,9043.0
2021-07-28 10:30:00,109.66,109.68,109.65,109.67,27600.0,86.3927,86.4084,86.3848,86.4005,27600.0
2021-07-28 10:35:00,109.68,109.68,109.66,109.67,58580.0,86.4084,86.4084,86.3927,86.4005,58580.0
2021-07-28 10:40:00,109.67,109.67,109.63,109.63,75450.0,86.4005,86.4005,86.369,86.369,75450.0
2021-07-28 10:45:00,109.64,109.66,109.63,109.66,15861.0,86.3769,86.3927,86.369,86.3927,15861.0
2021-07-28 10:50:00,109.66,109.67,109.66,109.67,6713.0,86.3927,86.4005,86.3927,86.4005,6713.0
2021-07-28 10:55:00,109.67,109.67,109.66,109.66,2988.0,86.4005,86.4005,86.3927,86.3927,2988.0
2021-07-28 11:00:00,109.66,109.67,109.66,109.67,1403.0,86.3927,86.4005,86.3927,86.4005,1403.0
2021-07-28 11:05:00,109.67,109.67,109.65,109.66,7966.0,86.4005,86.4005,86.3848,86.3927,7966.0
2021-07-28 11:10:00,109.65,109.66,109.65,109.66,3461.0,86.3848,86.3927,86.3848,86.3927,3461.0
2021-07-28 11:15:00,109.66,109.67,109.64,109.65,27557.0,86.3927,86.4005,86.3769,86.3848,27557.0
2021-07-28 11:20:00,109.66,109.66,109.64,109.66,78482.0,86.3927,86.3927,86.3769,86.3927,78482.0
2021-07-28 11:25:00,109.66,109.66,109.64,109.65,43730.0,86.3927,86.3927,86.3769,86.3848,43730.0
2021-07-28 11:30:00,109.65,109.67,109.64,109.66,39230.0,86.3848,86.4005,86.3769,86.3927,39230.0
2021-07-28 11:35:00,109.67,109.67,109.66,109.66,19505.0,86.4005,86.4005,86.3927,86.3927,19505.0
2021-07-28 11:40:00,109.67,109.67,109.66,109.67,18715.0,86.4005,86.4005,86.3927,86.4005,18715.0
2021-07-28 11:45:00,109.67,109.69,109.65,109.66,57871.0,86.4005,86.4163,86.3848,86.3927,57871.0
2021-07-28 11:50:00,109.66,109.71,109.66,109.7,204822.0,86.3927,86.4321,86.3927,86.4242,204822.0
2021-07-28 11:55:00,109.7,109.73,109.7,109.71,45107.0,86.4242,86.4478,86.4242,86.4321,45107.0
2021-07-28 12:00:00,109.72,109.72,109.68,109.71,165476.0,86.4399,86.4399,86.4084,86.4321,165476.0
2021-07-28 12:05:00,109.71,109.72,109.7,109.7,182339.0,86.4321,86.4399,86.4242,86.4242,182339.0
2021-07-28 12:10:00,109.7,109.71,109.7,109.7,35140.0,86.4242,86.4321,86.4242,86.4242,35140.0
2021-07-28 12:15:00,109.69,109.69,109.67,109.68,93359.0,86.4163,86.4163,86.4005,86.4084,93359.0
2021-07-28 12:20:00,109.68,109.68,109.67,109.68,10487.0,86.4084,86.4084,86.4005,86.4084,10487.0
2021-07-28 12:25:00,109.67,109.68,109.67,109.67,10777.0,86.4005,86.4084,86.4005,86.4005,10777.0
2021-07-28 12:30:00,109.67,109.68,109.66,109.67,139015.0,86.4005,86.4084,86.3927,86.4005,139015.0
2021-07-28 12:35:00,109.67,109.67,109.65,109.65,22290.0,86.4005,86.4005,86.3848,86.3848,22290.0
2021-07-28 12:40:00,109.66,109.66,109.64,109.65,12560.0,86.3927,86.3927,86.3769,86.3848,12560.0
2021-07-28 12:45:00,109.65,109.65,109.64,109.65,66419.0,86.3848,86.3848,86.3769,86.3848,66419.0
2021-07-28 12:50:00,109.65,109.66,109.64,109.65,25111.0,86.3848,86.3927,86.3769,86.3848,25111.0
2021-07-28 12:55:00,109.65,109.65,109.64,109.65,8063.0,86.3848,86.3848,86.3769,86.3848,8063.0
2021-07-28 13:00:00,109.65,109.65,109.63,109.64,54992.0,86.3848,86.3848,86.369,86.3769,54992.0
2021-07-28 13:05:00,109.63,109.64,109.62,109.64,256760.0,86.369,86.3769,86.3612,86.3769,256760.0
2021-07-28 13:10:00,109.64,109.65,109.64,109.65,4298.0,86.3769,86.3848,86.3769,86.3848,4298.0
2021-07-28 13:15:00,109.64,109.65,109.63,109.64,27023.0,86.3769,86.3848,86.369,86.3769,27023.0
2021-07-28 13:20:00,109.64,109.66,109.64,109.66,41056.0,86.3769,86.3927,86.3769,86.3927,41056.0
2021-07-28 13:25:00,109.65,109.66,109.62,109.63,46019.0,86.3848,86.3927,86.3612,86.369,46019.0
2021-07-28 13:30:00,109.63,109.63,109.62,109.62,30977.0,86.369,86.369,86.3612,86.3612,30977.0
2021-07-28 13:35:00,109.62,109.62,109.61,109.61,25103.0,86.3612,86.3612,86.3533,86.3533,25103.0
2021-07-28 13:40:00,109.61,109.63,109.61,109.63,12304.0,86.3533,86.369,86.3533,86.369,12304.0
2021-07-28 13:45:00,109.63,109.64,109.62,109.63,39670.0,86.369,86.3769,86.3612,86.369,39670.0
2021-07-28 13:50:00,109.63,109.64,109.62,109.63,38493.0,86.369,86.3769,86.3612,86.369,38493.0
2021-07-28 13:55:00,109.63,109.65,109.61,109.64,131406.0,86.369,86.3848,86.3533,86.3769,131406.0
2021-07-28 14:00:00,109.64,109.68,109.52,109.65,344431.0,86.3769,86.4084,86.2824,86.3848,344431.0
2021-07-28 14:05:00,109.66,109.67,109.62,109.64,249287.0,86.3927,86.4005,86.3612,86.3769,249287.0
2021-07-28 14:10:00,109.65,109.7,109.64,109.69,108061.0,86.3848,86.4242,86.3769,86.4163,108061.0
2021-07-28 14:15:00,109.68,109.71,109.68,109.68,45787.0,86.4084,86.4321,86.4084,86.4084,45787.0
2021-07-28 14:20:00,109.68,109.68,109.66,109.67,55111.0,86.4084,86.4084,86.3927,86.4005,55111.0
2021-07-28 14:25:00,109.67,109.67,109.65,109.67,22595.0,86.4005,86.4005,86.3848,86.4005,22595.0
2021-07-28 14:30:00,109.66,109.67,109.65,109.66,29039.0,86.3927,86.4005,86.3848,86.3927,29039.0
2021-07-28 14:35:00,109.66,109.68,109.62,109.68,63141.0,86.3927,86.4084,86.3612,86.4084,63141.0
2021-07-28 14:40:00,109.67,109.72,109.67,109.7,186910.0,86.4005,86.4399,86.4005,86.4242,186910.0
2021-07-28 14:45:00,109.7,109.76,109.7,109.75,193012.0,86.4242,86.4714,86.4242,86.4636,193012.0
2021-07-28 14:50:00,109.74,109.76,109.71,109.72,118567.0,86.4557,86.4714,86.4321,86.4399,118567.0
2021-07-28 14:55:00,109.73,109.73,109.71,109.72,16086.0,86.4478,86.4478,86.4321,86.4399,16086.0
2021-07-28 15:00:00,109.72,109.73,109.69,109.7,44540.0,86.4399,86.4478,86.4163,86.4242,44540.0
2021-07-28 15:05:00,109.71,109.72,109.68,109.7,42267.0,86.4321,86.4399,86.4084,86.4242,42267.0
2021-07-28 15:10:00,109.7,109.71,109.69,109.71,38517.0,86.4242,86.4321,86.4163,86.4321,38517.0
2021-07-28 15:15:00,109.7,109.72,109.7,109.71,34928.0,86.4242,86.4399,86.4242,86.4321,34928.0
2021-07-28 15:20:00,109.71,109.72,109.68,109.69,63772.0,86.4321,86.4399,86.4084,86.4163,63772.0
2021-07-28 15:25:00,109.69,109.7,109.68,109.69,47712.0,86.4163,86.4242,86.4084,86.4163,47712.0
2021-07-28 15:30:00,109.69,109.71,109.68,109.71,46431.0,86.4163,86.4321,86.4084,86.4321,46431.0
2021-07-28 15:35:00,109.7,109.71,109.67,109.68,89879.0,86.4242,86.4321,86.4005,86.4084,89879.0
2021-07-28 15:40:00,109.68,109.69,109.67,109.69,42900.0,86.4084,86.4163,86.4005,86.4163,42900.0
2021-07-28 15:45:00,109.69,109.7,109.68,109.7,27923.0,86.4163,86.4242,86.4084,86.4242,27923.0
2021-07-28 15:50:00,109.7,109.72,109.7,109.72,53436.0,86.4242,86.4399,86.4242,86.4399,53436.0
2021-07-28 15:55:00,109.72,109.73,109.69,109.7,214303.0,86.4399,86.4478,86.4163,86.4242,214303.0
2021-07-29 09:30:00,109.72,109.8,109.72,109.8,136570.0,86.4399,86.503,86.4399,86.503,136570.0
2021-07-29 09:35:00,109.8,109.82,109.8,109.81,72017.0,86.503,86.5187,86.503,86.5108,72017.0
2021-07-29 09:40:00,109.81,109.81,109.78,109.79,70696.0,86.5108,86.5108,86.4872,86.4951,70696.0
2021-07-29 09:45:00,109.79,109.81,109.78,109.8,42730.0,86.4951,86.5108,86.4872,86.503,42730.0
2021-07-29 09:50:00,109.8,109.81,109.78,109.79,28368.0,86.503,86.5108,86.4872,86.4951,28368.0
2021-07-29 09:55:00,109.79,109.8,109.78,109.79,32873.0,86.4951,86.503,86.4872,86.4951,32873.0
2021-07-29 10:00:00,109.79,109.84,109.79,109.83,234862.0,86.4951,86.5345,86.4951,86.5266,234862.0
2021-07-29 10:05:00,109.83,109.83,109.8,109.83,20901.0,86.5266,86.5266,86.503,86.5266,20901.0
2021-07-29 10:10:00,109.83,109.83,109.8,109.81,15100.0,86.5266,86.5266,86.503,86.5108,15100.0
2021-07-29 10:15:00,109.81,109.84,109.8,109.84,10790.0,86.5108,86.5345,86.503,86.5345,10790.0
2021-07-29 10:20:00,109.84,109.84,109.81,109.82,23811.0,86.5345,86.5345,86.5108,86.5187,23811.0
2021-07-29 10:25:00,109.82,109.82,109.81,109.82,4591.0,86.5187,86.5187,86.5108,86.5187,4591.0
2021-07-29 10:30:00,109.82,109.82,109.81,109.82,16582.0,86.5187,86.5187,86.5108,86.5187,16582.0
2021-07-29 10:35:00,109.82,109.83,109.82,109.83,19915.0,86.5187,86.5266,86.5187,86.5266,19915.0
2021-07-29 10:40:00,109.83,109.87,109.83,109.84,244517.0,86.5266,86.5581,86.5266,86.5345,244517.0
2021-07-29 10:45:00,109.85,109.85,109.84,109.84,5618.0,86.5424,86.5424,86.5345,86.5345,5618.0
2021-07-29 10:50:00,109.84,109.87,109.84,109.86,75070.0,86.5345,86.5581,86.5345,86.5502,75070.0
2021-07-29 10:55:00,109.86,109.87,109.86,109.87,12265.0,86.5502,86.5581,86.5502,86.5581,12265.0
2021-07-29 11:00:00,109.87,109.87,109.86,109.87,15764.0,86.5581,86.5581,86.5502,86.5581,15764.0
2021-07-29 11:05:00,109.87,109.88,109.86,109.88,45732.0,86.5581,86.566,86.5502,86.566,45732.0
2021-07-29 11:10:00,109.88,109.91,109.88,109.9,263297.0,86.566,86.5896,86.566,86.5817,263297.0
2021-07-29 11:15:00,109.89,109.9,109.86,109.87,296215.0,86.5739,86.5817,86.5502,86.5581,296215.0
2021-07-29 11:20:00,109.87,109.89,109.86,109.89,191419.0,86.5581,86.5739,86.5502,86.5739,191419.0
2021-07-29 11:25:00,109.89,109.89,109.88,109.88,51532.0,86.5739,86.5739,86.566,86.566,51532.0
2021-07-29 11:30:00,109.89,109.89,109.87,109.88,37492.0,86.5739,86.5739,86.5581,86.566,37492.0
2021-07-29 11:35:00,109.88,109.91,109.87,109.9,141151.0,86.566,86.5896,86.5581,86.5817,141151.0
2021-07-29 11:40:00,109.9,109.93,109.89,109.93,155771.0,86.5817,86.6054,86.5739,86.6054,155771.0
2021-07-29 11:45:00,109.93,109.93,109.91,109.93,85973.0,86.6054,86.6054,86.5896,86.6054,85973.0
2021-07-29 11:50:00,109.93,109.93,109.92,109.93,6038.0,86.6054,86.6054,86.5975,86.6054,6038.0
2021-07-29 11:55:00,109.92,109.93,109.9,109.91,124274.0,86.5975,86.6054,86.5817,86.5896,124274.0
2021-07-29 12:00:00,109.91,109.91,109.89,109.91,98739.0,86.5896,86.5896,86.5739,86.5896,98739.0
2021-07-29 12:05:00,109.91,109.91,109.9,109.9,60203.0,86.5896,86.5896,86.5817,86.5817,60203.0
2021-07-29 12:10:00,109.9,109.91,109.9,109.91,50473.0,86.5817,86.5896,86.5817,86.5896,50473.0
2021-07-29 12:15:00,109.91,109.94,109.9,109.93,56736.0,86.5896,86.6133,86.5817,86.6054,56736.0
2021-07-29 12:20:00,109.93,109.93,109.91,109.92,21845.0,86.6054,86.6054,86.5896,86.5975,21845.0
2021-07-29 12:25:00,109.91,109.93,109.91,109.92,91843.0,86.5896,86.6054,86.5896,86.5975,91843.0
2021-07-29 12:30:00,109.92,109.92,109.9,109.91,117748.0,86.5975,86.5975,86.5817,86.5896,117748.0
2021-07-29 12:35:00,109.9,109.94,109.9,109.92,336041.0,86.5817,86.6133,86.5817,86.5975,336041.0
2021-07-29 12:40:00,109.92,109.92,109.89,109.89,118879.0,86.5975,86.5975,86.5739,86.5739,118879.0
2021-07-29 12:45:00,109.9,109.9,109.89,109.89,65012.0,86.5817,86.5817,86.5739,86.5739,65012.0
2021-07-29 12:50:00,109.89,109.9,109.89,109.9,96721.0,86.5739,86.5817,86.5739,86.5817,96721.0
2021-07-29 12:55:00,109.9,109.9,109.89,109.9,8330.0,86.5817,86.5817,86.5739,86.5817,8330.0
2021-07-29 13:00:00,109.9,109.9,109.89,109.9,28577.0,86.5817,86.5817,86.5739,86.5817,28577.0
2021-07-29 13:05:00,109.89,109.9,109.89,109.9,26065.0,86.5739,86.5817,86.5739,86.5817,26065.0
2021-07-29 13:10:00,109.9,109.9,109.88,109.89,68437.0,86.5817,86.5817,86.566,86.5739,68437.0
2021-07-29 13:15:00,109.89,109.89,109.88,109.89,43229.0,86.5739,86.5739,86.566,86.5739,43229.0
2021-07-29 13:20:00,109.89,109.91,109.88,109.91,46206.0,86.5739,86.5896,86.566,86.5896,46206.0
2021-07-29 13:25:00,109.91,109.93,109.9,109.92,113488.0,86.5896,86.6054,86.5817,86.5975,113488.0
2021-07-29 13:30:00,109.92,109.93,109.91,109.93,66658.0,86.5975,86.6054,86.5896,86.6054,66658.0
2021-07-29 13:35:00,109.93,109.94,109.91,109.92,43584.0,86.6054,86.6133,86.5896,86.5975,43584.0
2021-07-29 13:40:00,109.92,109.92,109.91,109.92,33814.0,86.5975,86.5975,86.5896,86.5975,33814.0
2021-07-29 13:45:00,109.92,109.92,109.9,109.91,161610.0,86.5975,86.5975,86.5817,86.5896,161610.0
2021-07-29 13:50:00,109.91,109.92,109.89,109.9,56804.0,86.5896,86.5975,86.5739,86.5817,56804.0
2021-07-29 13:55:00,109.9,109.9,109.89,109.9,13434.0,86.5817,86.5817,86.5739,86.5817,13434.0
2021-07-29 14:00:00,109.9,109.9,109.89,109.9,10014.0,86.5817,86.5817,86.5739,86.5817,10014.0
2021-07-29 14:05:00,109.9,109.91,109.89,109.9,27085.0,86.5817,86.5896,86.5739,86.5817,27085.0
2021-07-29 14:10:00,109.9,109.91,109.89,109.91,44553.0,86.5817,86.5896,86.5739,86.5896,44553.0
2021-07-29 14:15:00,109.9,109.91,109.89,109.89,15509.0,86.5817,86.5896,86.5739,86.5739,15509.0
2021-07-29 14:20:00,109.89,109.9,109.88,109.9,57816.0,86.5739,86.5817,86.566,86.5817,57816.0
2021-07-29 14:25:00,109.9,109.91,109.89,109.91,18642.0,86.5817,86.5896,86.5739,86.5896,18642.0
2021-07-29 14:30:00,109.91,109.91,109.9,109.91,23879.0,86.5896,86.5896,86.5817,86.5896,23879.0
2021-07-29 14:35:00,109.91,109.91,109.9,109.9,27944.0,86.5896,86.5896,86.5817,86.5817,27944.0
2021-07-29 14:40:00,109.9,109.91,109.88,109.9,71587.0,86.5817,86.5896,86.566,86.5817,71587.0
2021-07-29 14:45:00,109.89,109.91,109.89,109.9,30911.0,86.5739,86.5896,86.5739,86.5817,30911.0
2021-07-29 14:50:00,109.91,109.91,109.89,109.9,17652.0,86.5896,86.5896,86.5739,86.5817,17652.0
2021-07-29 14:55:00,109.9,109.9,109.89,109.9,16285.0,86.5817,86.5817,86.5739,86.5817,16285.0
2021-07-29 15:00:00,109.9,109.9,109.89,109.9,31253.0,86.5817,86.5817,86.5739,86.5817,31253.0
2021-07-29 15:05:00,109.9,109.9,109.89,109.89,17951.0,86.5817,86.5817,86.5739,86.5739,17951.0
2021-07-29 15:10:00,109.89,109.9,109.88,109.88,38768.0,86.5739,86.5817,86.566,86.566,38768.0
2021-07-29 15:15:00,109.89,109.89,109.87,109.89,87266.0,86.5739,86.5739,86.5581,86.5739,87266.0
2021-07-29 15:20:00,109.89,109.89,109.88,109.89,8825.0,86.5739,86.5739,86.566,86.5739,8825.0
2021-07-29 15:25:00,109.88,109.89,109.88,109.89,8149.0,86.566,86.5739,86.566,86.5739,8149.0
2021-07-29 15:30:00,109.89,109.89,109.87,109.88,111241.0,86.5739,86.5739,86.5581,86.566,111241.0
2021-07-29 15:35:00,109.88,109.89,109.87,109.88,103867.0,86.566,86.5739,86.5581,86.566,103867.0
2021-07-29 15:40:00,109.89,109.89,109.87,109.88,80190.0,86.5739,86.5739,86.5581,86.566,80190.0
2021-07-29 15:45:00,109.88,109.88,109.85,109.86,44812.0,86.566,86.566,86.5424,86.5502,44812.0
2021-07-29 15:50:00,109.86,109.89,109.85,109.89,236015.0,86.5502,86.5739,86.5424,86.5739,236015.0
2021-07-29 15:55:00,109.88,109.92,109.88,109.91,284191.0,86.566,86.5975,86.566,86.5896,284191.0
2021-07-30 09:30:00,109.83,109.9,109.83,109.88,129673.0,86.5266,86.5817,86.5266,86.566,129673.0
2021-07-30 09:35:00,109.88,109.88,109.84,109.85,119153.0,86.566,86.566,86.5345,86.5424,119153.0
2021-07-30 09:40:00,109.86,109.89,109.85,109.88,80236.0,86.5502,86.5739,86.5424,86.566,80236.0
2021-07-30 09:45:00,109.88,109.9,109.88,109.89,29302.0,86.566,86.5817,86.566,86.5739,29302.0
2021-07-30 09:50:00,109.89,109.89,109.84,109.87,105924.0,86.5739,86.5739,86.5345,86.5581,105924.0
2021-07-30 09:55:00,109.88,109.88,109.87,109.88,38480.0,86.566,86.566,86.5581,86.566,38480.0
2021-07-30 10:00:00,109.88,109.88,109.8,109.84,60177.0,86.566,86.566,86.503,86.5345,60177.0
2021-07-30 10:05:00,109.83,109.88,109.83,109.87,59386.0,86.5266,86.566,86.5266,86.5581,59386.0
2021-07-30 10:10:00,109.87,109.87,109.84,109.85,35920.0,86.5581,86.5581,86.5345,86.5424,35920.0
2021-07-30 10:15:00,109.85,109.85,109.79,109.83,67108.0,86.5424,86.5424,86.4951,86.5266,67108.0
2021-07-30 10:20:00,109.83,109.83,109.81,109.82,34665.0,86.5266,86.5266,86.5108,86.5187,34665.0
2021-07-30 10:25:00,109.81,109.81,109.77,109.78,60891.0,86.5108,86.5108,86.4793,86.4872,60891.0
2021-07-30 10:30:00,109.77,109.79,109.77,109.78,86655.0,86.4793,86.4951,86.4793,86.4872,86655.0
2021-07-30 10:35:00,109.78,109.8,109.77,109.8,90747.0,86.4872,86.503,86.4793,86.503,90747.0
2021-07-30 10:40:00,109.8,109.83,109.8,109.82,308119.0,86.503,86.5266,86.503,86.5187,308119.0
2021-07-30 10:45:00,109.82,109.83,109.8,109.81,94706.0,86.5187,86.5266,86.503,86.5108,94706.0
2021-07-30 10:50:00,109.8,109.83,109.8,109.83,83814.0,86.503,86.5266,86.503,86.5266,83814.0
2021-07-30 10:55:00,109.82,109.83,109.81,109.82,79519.0,86.5187,86.5266,86.5108,86.5187,79519.0
2021-07-30 11:00:00,109.81,109.82,109.79,109.8,104240.0,86.5108,86.5187,86.4951,86.503,104240.0
2021-07-30 11:05:00,109.8,109.84,109.79,109.84,20414.0,86.503,86.5345,86.4951,86.5345,20414.0
2021-07-30 11:10:00,109.84,109.86,109.83,109.85,26132.0,86.5345,86.5502,86.5266,86.5424,26132.0
2021-07-30 11:15:00,109.84,109.85,109.84,109.84,3334.0,86.5345,86.5424,86.5345,86.5345,3334.0
2021-07-30 11:20:00,109.84,109.86,109.83,109.86,33808.0,86.5345,86.5502,86.5266,86.5502,33808.0
2021-07-30 11:25:00,109.86,109.86,109.84,109.85,3360.0,86.5502,86.5502,86.5345,86.5424,3360.0
2021-07-30 11:30:00,109.85,109.86,109.83,109.83,108956.0,86.5424,86.5502,86.5266,86.5266,108956.0
2021-07-30 11:35:00,109.84,109.85,109.82,109.84,21954.0,86.5345,86.5424,86.5187,86.5345,21954.0
2021-07-30 11:40:00,109.84,109.85,109.83,109.83,27706.0,86.5345,86.5424,86.5266,86.5266,27706.0
2021-07-30 11:45:00,109.84,109.84,109.83,109.83,9335.0,86.5345,86.5345,86.5266,86.5266,9335.0
2021-07-30 11:50:00,109.83,109.84,109.83,109.83,6091.0,86.5266,86.5345,86.5266,86.5266,6091.0
2021-07-30 11:55:00,109.84,109.84,109.83,109.84,7060.0,86.5345,86.5345,86.5266,86.5345,7060.0
2021-07-30 12:00:00,109.84,109.85,109.83,109.84,72951.0,86.5345,86.5424,86.5266,86.5345,72951.0
2021-07-30 12:05:00,109.84,109.85,109.83,109.84,25132.0,86.5345,86.5424,86.5266,86.5345,25132.0
2021-07-30 12:10:00,109.84,109.85,109.83,109.84,6948.0,86.5345,86.5424,86.5266,86.5345,6948.0
2021-07-30 12:15:00,109.84,109.85,109.84,109.85,54032.0,86.5345,86.5424,86.5345,86.5424,54032.0
2021-07-30 12:20:00,109.85,109.85,109.83,109.84,28842.0,86.5424,86.5424,86.5266,86.5345,28842.0
2021-07-30 12:25:00,109.83,109.84,109.83,109.84,25594.0,86.5266,86.5345,86.5266,86.5345,25594.0
2021-07-30 12:30:00,109.84,109.84,109.83,109.83,17390.0,86.5345,86.5345,86.5266,86.5266,17390.0
2021-07-30 12:35:00,109.84,109.84,109.83,109.83,10597.0,86.5345,86.5345,86.5266,86.5266,10597.0
2021-07-30 12:40:00,109.83,109.84,109.83,109.84,9068.0,86.5266,86.5345,86.5266,86.5345,9068.0
2021-07-30 12:45:00,109.83,109.84,109.81,109.84,143578.0,86.5266,86.5345,86.5108,86.5345,143578.0
2021-07-30 12:50:00,109.83,109.84,109.81,109.82,11866.0,86.5266,86.5345,86.5108,86.5187,11866.0
2021-07-30 12:55:00,109.82,109.82,109.81,109.82,16677.0,86.5187,86.5187,86.5108,86.5187,16677.0
2021-07-30 13:00:00,109.82,109.82,109.81,109.82,25451.0,86.5187,86.5187,86.5108,86.5187,25451.0
2021-07-30 13:05:00,109.82,109.83,109.81,109.82,72000.0,86.5187,86.5266,86.5108,86.5187,72000.0
2021-07-30 13:10:00,109.82,109.84,109.81,109.82,37034.0,86.5187,86.5345,86.5108,86.5187,37034.0
2021-07-30 13:15:00,109.83,109.84,109.82,109.82,20093.0,86.5266,86.5345,86.5187,86.5187,20093.0
2021-07-30 13:20:00,109.83,109.83,109.81,109.82,17523.0,86.5266,86.5266,86.5108,86.5187,17523.0
2021-07-30 13:25:00,109.82,109.83,109.81,109.83,13427.0,86.5187,86.5266,86.5108,86.5266,13427.0
2021-07-30 13:30:00,109.83,109.84,109.82,109.84,11139.0,86.5266,86.5345,86.5187,86.5345,11139.0
2021-07-30 13:35:00,109.84,109.84,109.83,109.84,12686.0,86.5345,86.5345,86.5266,86.5345,12686.0
2021-07-30 13:40:00,109.84,109.85,109.83,109.84,31774.0,86.5345,86.5424,86.5266,86.5345,31774.0
2021-07-30 13:45:00,109.84,109.84,109.82,109.83,11135.0,86.5345,86.5345,86.5187,86.5266,11135.0
2021-07-30 13:50:00,109.83,109.84,109.82,109.83,19607.0,86.5266,86.5345,86.5187,86.5266,19607.0
2021-07-30 13:55:00,109.83,109.83,109.82,109.83,13142.0,86.5266,86.5266,86.5187,86.5266,13142.0
2021-07-30 14:00:00,109.83,109.83,109.82,109.82,47331.0,86.5266,86.5266,86.5187,86.5187,47331.0
2021-07-30 14:05:00,109.82,109.82,109.8,109.81,134078.0,86.5187,86.5187,86.503,86.5108,134078.0
2021-07-30 14:10:00,109.81,109.81,109.79,109.8,191649.0,86.5108,86.5108,86.4951,86.503,191649.0
2021-07-30 14:15:00,109.8,109.8,109.77,109.79,107452.0,86.503,86.503,86.4793,86.4951,107452.0
2021-07-30 14:20:00,109.79,109.8,109.77,109.78,82594.0,86.4951,86.503,86.4793,86.4872,82594.0
2021-07-30 14:25:00,109.78,109.78,109.76,109.77,71741.0,86.4872,86.4872,86.4714,86.4793,71741.0
2021-07-30 14:30:00,109.76,109.77,109.75,109.75,104599.0,86.4714,86.4793,86.4636,86.4636,104599.0
2021-07-30 14:35:00,109.75,109.76,109.74,109.76,48704.0,86.4636,86.4714,86.4557,86.4714,48704.0
2021-07-30 14:40:00,109.76,109.78,109.75,109.77,101454.0,86.4714,86.4872,86.4636,86.4793,101454.0
2021-07-30 14:45:00,109.77,109.78,109.76,109.77,28439.0,86.4793,86.4872,86.4714,86.4793,28439.0
2021-07-30 14:50:00,109.78,109.79,109.77,109.79,45735.0,86.4872,86.4951,86.4793,86.4951,45735.0
2021-07-30 14:55:00,109.79,109.8,109.77,109.79,49228.0,86.4951,86.503,86.4793,86.4951,49228.0
2021-07-30 15:00:00,109.79,109.8,109.78,109.8,40337.0,86.4951,86.503,86.4872,86.503,40337.0
2021-07-30 15:05:00,109.8,109.8,109.78,109.79,36616.0,86.503,86.503,86.4872,86.4951,36616.0
2021-07-30 15:10:00,109.79,109.79,109.78,109.79,107652.0,86.4951,86.4951,86.4872,86.4951,107652.0
2021-07-30 15:15:00,109.79,109.8,109.78,109.8,56382.0,86.4951,86.503,86.4872,86.503,56382.0
2021-07-30 15:20:00,109.8,109.8,109.78,109.79,118645.0,86.503,86.503,86.4872,86.4951,118645.0
2021-07-30 15:25:00,109.79,109.8,109.78,109.8,23392.0,86.4951,86.503,86.4872,86.503,23392.0
2021-07-30 15:30:00,109.8,109.82,109.79,109.81,303909.0,86.503,86.5187,86.4951,86.5108,303909.0
2021-07-30 15:35:00,109.81,109.81,109.79,109.8,162055.0,86.5108,86.5108,86.4951,86.503,162055.0
2021-07-30 15:40:00,109.8,109.8,109.78,109.79,123986.0,86.503,86.503,86.4872,86.4951,123986.0
2021-07-30 15:45:00,109.79,109.79,109.76,109.77,132959.0,86.4951,86.4951,86.4714,86.4793,132959.0
2021-07-30 15:50:00,109.77,109.79,109.76,109.77,73426.0,86.4793,86.4951,86.4714,86.4793,73426.0
2021-07-30 15:55:00,109.77,109.78,109.75,109.77,402724.0,86.4793,86.4872,86.4636,86.4793,402724.0
2021-08-02 09:30:00,109.45,109.54,109.45,109.51,79536.0,86.5198,86.5909,86.5198,86.5672,79536.0
2021-08-02 09:35:00,109.52,109.53,109.46,109.48,178204.0,86.5751,86.583,86.5277,86.5435,178204.0
2021-08-02 09:40:00,109.48,109.52,109.48,109.5,84252.0,86.5435,86.5751,86.5435,86.5593,84252.0
2021-08-02 09:45:00,109.49,109.52,109.48,109.5,50572.0,86.5514,86.5751,86.5435,86.5593,50572.0
2021-08-02 09:50:00,109.51,109.51,109.48,109.49,14160.0,86.5672,86.5672,86.5435,86.5514,14160.0
2021-08-02 09:55:00,109.49,109.5,109.47,109.5,21062.0,86.5514,86.5593,86.5356,86.5593,21062.0
2021-08-02 10:00:00,109.48,109.51,109.46,109.47,152796.0,86.5435,86.5672,86.5277,86.5356,152796.0
2021-08-02 10:05:00,109.47,109.47,109.44,109.45,112249.0,86.5356,86.5356,86.5119,86.5198,112249.0
2021-08-02 10:10:00,109.45,109.46,109.44,109.45,141362.0,86.5198,86.5277,86.5119,86.5198,141362.0
2021-08-02 10:15:00,109.45,109.47,109.45,109.47,137357.0,86.5198,86.5356,86.5198,86.5356,137357.0
2021-08-02 10:20:00,109.47,109.47,109.45,109.47,56408.0,86.5356,86.5356,86.5198,86.5356,56408.0
2021-08-02 10:25:00,109.47,109.48,109.45,109.47,93099.0,86.5356,86.5435,86.5198,86.5356,93099.0
2021-08-02 10:30:00,109.47,109.48,109.45,109.46,22395.0,86.5356,86.5435,86.5198,86.5277,22395.0
2021-08-02 10:35:00,109.45,109.46,109.45,109.45,5634.0,86.5198,86.5277,86.5198,86.5198,5634.0
2021-08-02 10:40:00,109.46,109.46,109.43,109.43,45924.0,86.5277,86.5277,86.504,86.504,45924.0
2021-08-02 10:45:00,109.42,109.45,109.41,109.45,41298.0,86.4961,86.5198,86.4882,86.5198,41298.0
2021-08-02 10:50:00,109.44,109.46,109.44,109.45,106748.0,86.5119,86.5277,86.5119,86.5198,106748.0
2021-08-02 10:55:00,109.45,109.48,109.44,109.48,81858.0,86.5198,86.5435,86.5119,86.5435,81858.0
2021-08-02 11:00:00,109.48,109.48,109.47,109.47,55619.0,86.5435,86.5435,86.5356,86.5356,55619.0
2021-08-02 11:05:00,109.48,109.48,109.46,109.47,146386.0,86.5435,86.5435,86.5277,86.5356,146386.0
2021-08-02 11:10:00,109.48,109.48,109.47,109.48,47117.0,86.5435,86.5435,86.5356,86.5435,47117.0
2021-08-02 11:15:00,109.48,109.48,109.46,109.48,65219.0,86.5435,86.5435,86.5277,86.5435,65219.0
2021-08-02 11:20:00,109.48,109.49,109.47,109.48,64013.0,86.5435,86.5514,86.5356,86.5435,64013.0
2021-08-02 11:25:00,109.48,109.48,109.47,109.48,19458.0,86.5435,86.5435,86.5356,86.5435,19458.0
2021-08-02 11:30:00,109.47,109.48,109.47,109.48,7595.0,86.5356,86.5435,86.5356,86.5435,7595.0
2021-08-02 11:35:00,109.48,109.48,109.46,109.47,18498.0,86.5435,86.5435,86.5277,86.5356,18498.0
2021-08-02 11:40:00,109.46,109.47,109.45,109.46,25024.0,86.5277,86.5356,86.5198,86.5277,25024.0
2021-08-02 11:45:00,109.45,109.47,109.45,109.46,21266.0,86.5198,86.5356,86.5198,86.5277,21266.0
2021-08-02 11:50:00,109.46,109.46,109.43,109.45,58262.0,86.5277,86.5277,86.504,86.5198,58262.0
2021-08-02 11:55:00,109.45,109.45,109.42,109.42,51386.0,86.5198,86.5198,86.4961,86.4961,51386.0
2021-08-02 12:00:00,109.42,109.42,109.38,109.42,147544.0,86.4961,86.4961,86.4645,86.4961,147544.0
2021-08-02 12:05:00,109.42,109.43,109.4,109.41,24834.0,86.4961,86.504,86.4803,86.4882,24834.0
2021-08-02 12:10:00,109.42,109.43,109.4,109.41,270428.0,86.4961,86.504,86.4803,86.4882,270428.0
2021-08-02 12:15:00,109.4,109.4,109.38,109.39,69323.0,86.4803,86.4803,86.4645,86.4724,69323.0
2021-08-02 12:20:00,109.39,109.39,109.37,109.38,46046.0,86.4724,86.4724,86.4565,86.4645,46046.0
2021-08-02 12:25:00,109.38,109.38,109.37,109.38,31212.0,86.4645,86.4645,86.4565,86.4645,31212.0
2021-08-02 12:30:00,109.37,109.38,109.37,109.37,127207.0,86.4565,86.4645,86.4565,86.4565,127207.0
2021-08-02 12:35:00,109.38,109.41,109.37,109.41,36561.0,86.4645,86.4882,86.4565,86.4882,36561.0
2021-08-02 12:40:00,109.4,109.41,109.38,109.39,64876.0,86.4803,86.4882,86.4645,86.4724,64876.0
2021-08-02 12:45:00,109.38,109.4,109.38,109.39,54715.0,86.4645,86.4803,86.4645,86.4724,54715.0
2021-08-02 12:50:00,109.39,109.39,109.38,109.38,39767.0,86.4724,86.4724,86.4645,86.4645,39767.0
2021-08-02 12:55:00,109.38,109.39,109.37,109.38,49128.0,86.4645,86.4724,86.4565,86.4645,49128.0
2021-08-02 13:00:00,109.38,109.38,109.37,109.38,86594.0,86.4645,86.4645,86.4565,86.4645,86594.0
2021-08-02 13:05:00,109.38,109.38,109.35,109.36,134623.0,86.4645,86.4645,86.4407,86.4486,134623.0
2021-08-02 13:10:00,109.36,109.38,109.35,109.38,29249.0,86.4486,86.4645,86.4407,86.4645,29249.0
2021-08-02 13:15:00,109.37,109.38,109.36,109.38,35982.0,86.4565,86.4645,86.4486,86.4645,35982.0
2021-08-02 13:20:00,109.38,109.38,109.37,109.38,7064.0,86.4645,86.4645,86.4565,86.4645,7064.0
2021-08-02 13:25:00,109.38,109.38,109.37,109.38,54419.0,86.4645,86.4645,86.4565,86.4645,54419.0
2021-08-02 13:30:00,109.38,109.38,109.36,109.37,38137.0,86.4645,86.4645,86.4486,86.4565,38137.0
2021-08-02 13:35:00,109.37,109.37,109.34,109.34,31831.0,86.4565,86.4565,86.4328,86.4328,31831.0
2021-08-02 13:40:00,109.34,109.35,109.32,109.32,36427.0,86.4328,86.4407,86.417,86.417,36427.0
2021-08-02 13:45:00,109.33,109.33,109.31,109.32,48345.0,86.4249,86.4249,86.4091,86.417,48345.0
2021-08-02 13:50:00,109.33,109.33,109.31,109.33,74477.0,86.4249,86.4249,86.4091,86.4249,74477.0
2021-08-02 13:55:00,109.32,109.34,109.32,109.33,54722.0,86.417,86.4328,86.417,86.4249,54722.0
2021-08-02 14:00:00,109.33,109.33,109.3,109.31,80339.0,86.4249,86.4249,86.4012,86.4091,80339.0
2021-08-02 14:05:00,109.31,109.34,109.3,109.34,115373.0,86.4091,86.4328,86.4012,86.4328,115373.0
2021-08-02 14:10:00,109.33,109.36,109.33,109.35,129343.0,86.4249,86.4486,86.4249,86.4407,129343.0
2021-08-02 14:15:00,109.35,109.37,109.35,109.37,48020.0,86.4407,86.4565,86.4407,86.4565,48020.0
2021-08-02 14:20:00,109.37,109.37,109.36,109.36,22573.0,86.4565,86.4565,86.4486,86.4486,22573.0
2021-08-02 14:25:00,109.37,109.37,109.33,109.35,92223.0,86.4565,86.4565,86.4249,86.4407,92223.0
2021-08-02 14:30:00,109.34,109.36,109.34,109.36,19919.0,86.4328,86.4486,86.4328,86.4486,19919.0
2021-08-02 14:35:00,109.36,109.37,109.35,109.36,85040.0,86.4486,86.4565,86.4407,86.4486,85040.0
2021-08-02 14:40:00,109.36,109.36,109.35,109.36,24334.0,86.4486,86.4486,86.4407,86.4486,24334.0
2021-08-02 14:45:00,109.36,109.36,109.33,109.36,38752.0,86.4486,86.4486,86.4249,86.4486,38752.0
2021-08-02 14:50:00,109.35,109.35,109.34,109.34,40391.0,86.4407,86.4407,86.4328,86.4328,40391.0
2021-08-02 14:55:00,109.34,109.35,109.33,109.35,35156.0,86.4328,86.4407,86.4249,86.4407,35156.0
2021-08-02 15:00:00,109.34,109.35,109.3,109.31,53788.0,86.4328,86.4407,86.4012,86.4091,53788.0
2021-08-02 15:05:00,109.31,109.31,109.28,109.29,64720.0,86.4091,86.4091,86.3854,86.3933,64720.0
2021-08-02 15:10:00,109.29,109.3,109.26,109.27,144889.0,86.3933,86.4012,86.3696,86.3775,144889.0
2021-08-02 15:15:00,109.27,109.28,109.27,109.28,57776.0,86.3775,86.3854,86.3775,86.3854,57776.0
2021-08-02 15:20:00,109.28,109.28,109.24,109.26,59414.0,86.3854,86.3854,86.3538,86.3696,59414.0
2021-08-02 15:25:00,109.25,109.25,109.23,109.25,7338.0,86.3617,86.3617,86.3459,86.3617,7338.0
2021-08-02 15:30:00,109.25,109.25,109.2,109.21,84473.0,86.3617,86.3617,86.3222,86.3301,84473.0
2021-08-02 15:35:00,109.22,109.23,109.21,109.22,118058.0,86.338,86.3459,86.3301,86.338,118058.0
2021-08-02 15:40:00,109.22,109.23,109.2,109.2,137410.0,86.338,86.3459,86.3222,86.3222,137410.0
2021-08-02 15:45:00,109.2,109.21,109.19,109.2,38857.0,86.3222,86.3301,86.3143,86.3222,38857.0
2021-08-02 15:50:00,109.19,109.21,109.13,109.15,222924.0,86.3143,86.3301,86.2668,86.2826,222924.0
2021-08-02 15:55:00,109.15,109.18,109.14,109.17,498436.0,86.2826,86.3064,86.2747,86.2984,498436.0
2021-08-03 09:30:00,109.15,109.2,109.12,109.14,315726.0,86.2826,86.3222,86.2589,86.2747,315726.0
2021-08-03 09:35:00,109.14,109.16,109.13,109.15,120652.0,86.2747,86.2905,86.2668,86.2826,120652.0
2021-08-03 09:40:00,109.14,109.16,109.12,109.14,151572.0,86.2747,86.2905,86.2589,86.2747,151572.0
2021-08-03 09:45:00,109.14,109.15,109.13,109.14,195304.0,86.2747,86.2826,86.2668,86.2747,195304.0
2021-08-03 09:50:00,109.14,109.14,109.09,109.09,212381.0,86.2747,86.2747,86.2352,86.2352,212381.0
2021-08-03 09:55:00,109.09,109.12,109.06,109.07,212112.0,86.2352,86.2589,86.2115,86.2194,212112.0
2021-08-03 10:00:00,109.08,109.12,109.06,109.09,120525.0,86.2273,86.2589,86.2115,86.2352,120525.0
2021-08-03 10:05:00,109.09,109.09,109.04,109.06,92714.0,86.2352,86.2352,86.1957,86.2115,92714.0
2021-08-03 10:10:00,109.07,109.07,109.04,109.04,36394.0,86.2194,86.2194,86.1957,86.1957,36394.0
2021-08-03 10:15:00,109.05,109.11,109.04,109.09,60084.0,86.2036,86.251,86.1957,86.2352,60084.0
2021-08-03 10:20:00,109.1,109.16,109.09,109.16,223754.0,86.2431,86.2905,86.2352,86.2905,223754.0
2021-08-03 10:25:00,109.16,109.16,109.13,109.16,103430.0,86.2905,86.2905,86.2668,86.2905,103430.0
2021-08-03 10:30:00,109.15,109.15,109.11,109.11,141521.0,86.2826,86.2826,86.251,86.251,141521.0
2021-08-03 10:35:00,109.11,109.13,109.09,109.12,58006.0,86.251,86.2668,86.2352,86.2589,58006.0
2021-08-03 10:40:00,109.11,109.13,109.1,109.1,11756.0,86.251,86.2668,86.2431,86.2431,11756.0
2021-08-03 10:45:00,109.1,109.13,109.08,109.13,32216.0,86.2431,86.2668,86.2273,86.2668,32216.0
2021-08-03 10:50:00,109.13,109.14,109.1,109.11,15226.0,86.2668,86.2747,86.2431,86.251,15226.0
2021-08-03 10:55:00,109.1,109.11,109.09,109.09,15340.0,86.2431,86.251,86.2352,86.2352,15340.0
2021-08-03 11:00:00,109.09,109.11,109.09,109.1,36162.0,86.2352,86.251,86.2352,86.2431,36162.0
2021-08-03 11:05:00,109.09,109.11,109.08,109.11,11453.0,86.2352,86.251,86.2273,86.251,11453.0
2021-08-03 11:10:00,109.1,109.11,109.09,109.09,11256.0,86.2431,86.251,86.2352,86.2352,11256.0
2021-08-03 11:15:00,109.09,109.11,109.09,109.09,19637.0,86.2352,86.251,86.2352,86.2352,19637.0
2021-08-03 11:20:00,109.09,109.11,109.09,109.11,73729.0,86.2352,86.251,86.2352,86.251,73729.0
2021-08-03 11:25:00,109.11,109.14,109.1,109.13,110369.0,86.251,86.2747,86.2431,86.2668,110369.0
2021-08-03 11:30:00,109.14,109.17,109.13,109.16,152475.0,86.2747,86.2984,86.2668,86.2905,152475.0
2021-08-03 11:35:00,109.17,109.19,109.16,109.18,187732.0,86.2984,86.3143,86.2905,86.3064,187732.0
2021-08-03 11:40:00,109.18,109.22,109.17,109.22,217992.0,86.3064,86.338,86.2984,86.338,217992.0
2021-08-03 11:45:00,109.21,109.22,109.2,109.2,128546.0,86.3301,86.338,86.3222,86.3222,128546.0
2021-08-03 11:50:00,109.21,109.23,109.2,109.22,64896.0,86.3301,86.3459,86.3222,86.338,64896.0
2021-08-03 11:55:00,109.22,109.25,109.22,109.23,59396.0,86.338,86.3617,86.338,86.3459,59396.0
2021-08-03 12:00:00,109.23,109.23,109.21,109.22,178058.0,86.3459,86.3459,86.3301,86.338,178058.0
2021-08-03 12:05:00,109.22,109.22,109.19,109.2,23715.0,86.338,86.338,86.3143,86.3222,23715.0
2021-08-03 12:10:00,109.2,109.2,109.19,109.2,12601.0,86.3222,86.3222,86.3143,86.3222,12601.0
2021-08-03 12:15:00,109.2,109.2,109.19,109.19,12876.0,86.3222,86.3222,86.3143,86.3143,12876.0
2021-08-03 12:20:00,109.18,109.18,109.15,109.15,95842.0,86.3064,86.3064,86.2826,86.2826,95842.0
2021-08-03 12:25:00,109.16,109.17,109.15,109.17,89735.0,86.2905,86.2984,86.2826,86.2984,89735.0
2021-08-03 12:30:00,109.17,109.18,109.16,109.18,8446.0,86.2984,86.3064,86.2905,86.3064,8446.0
2021-08-03 12:35:00,109.18,109.18,109.17,109.17,38155.0,86.3064,86.3064,86.2984,86.2984,38155.0
2021-08-03 12:40:00,109.18,109.19,109.17,109.18,9247.0,86.3064,86.3143,86.2984,86.3064,9247.0
2021-08-03 12:45:00,109.18,109.18,109.17,109.18,1101.0,86.3064,86.3064,86.2984,86.3064,1101.0
2021-08-03 12:50:00,109.18,109.19,109.18,109.19,30803.0,86.3064,86.3143,86.3064,86.3143,30803.0
2021-08-03 12:55:00,109.19,109.22,109.19,109.22,87917.0,86.3143,86.338,86.3143,86.338,87917.0
2021-08-03 13:00:00,109.22,109.24,109.21,109.24,62796.0,86.338,86.3538,86.3301,86.3538,62796.0
2021-08-03 13:05:00,109.24,109.24,109.23,109.24,11607.0,86.3538,86.3538,86.3459,86.3538,11607.0
2021-08-03 13:10:00,109.23,109.25,109.23,109.24,25274.0,86.3459,86.3617,86.3459,86.3538,25274.0
2021-08-03 13:15:00,109.25,109.25,109.24,109.25,5839.0,86.3617,86.3617,86.3538,86.3617,5839.0
2021-08-03 13:20:00,109.24,109.25,109.24,109.24,7434.0,86.3538,86.3617,86.3538,86.3538,7434.0
2021-08-03 13:25:00,109.24,109.25,109.24,109.25,11100.0,86.3538,86.3617,86.3538,86.3617,11100.0
2021-08-03 13:30:00,109.25,109.26,109.24,109.25,4965.0,86.3617,86.3696,86.3538,86.3617,4965.0
2021-08-03 13:35:00,109.25,109.26,109.22,109.23,83810.0,86.3617,86.3696,86.338,86.3459,83810.0
2021-08-03 13:40:00,109.23,109.24,109.22,109.23,15294.0,86.3459,86.3538,86.338,86.3459,15294.0
2021-08-03 13:45:00,109.23,109.23,109.22,109.23,35460.0,86.3459,86.3459,86.338,86.3459,35460.0
2021-08-03 13:50:00,109.23,109.23,109.22,109.23,3067.0,86.3459,86.3459,86.338,86.3459,3067.0
2021-08-03 13:55:00,109.23,109.24,109.22,109.22,31784.0,86.3459,86.3538,86.338,86.338,31784.0
2021-08-03 14:00:00,109.23,109.24,109.22,109.23,35691.0,86.3459,86.3538,86.338,86.3459,35691.0
2021-08-03 14:05:00,109.22,109.23,109.22,109.23,3916.0,86.338,86.3459,86.338,86.3459,3916.0
2021-08-03 14:10:00,109.23,109.25,109.22,109.23,41503.0,86.3459,86.3617,86.338,86.3459,41503.0
2021-08-03 14:15:00,109.23,109.24,109.22,109.23,43625.0,86.3459,86.3538,86.338,86.3459,43625.0
2021-08-03 14:20:00,109.23,109.24,109.22,109.23,57008.0,86.3459,86.3538,86.338,86.3459,57008.0
2021-08-03 14:25:00,109.22,109.22,109.21,109.22,62153.0,86.338,86.338,86.3301,86.338,62153.0
2021-08-03 14:30:00,109.21,109.22,109.2,109.2,8329.0,86.3301,86.338,86.3222,86.3222,8329.0
2021-08-03 14:35:00,109.2,109.2,109.19,109.19,23788.0,86.3222,86.3222,86.3143,86.3143,23788.0
2021-08-03 14:40:00,109.19,109.2,109.18,109.2,375375.0,86.3143,86.3222,86.3064,86.3222,375375.0
2021-08-03 14:45:00,109.19,109.2,109.18,109.18,28981.0,86.3143,86.3222,86.3064,86.3064,28981.0
2021-08-03 14:50:00,109.19,109.19,109.18,109.19,82310.0,86.3143,86.3143,86.3064,86.3143,82310.0
2021-08-03 14:55:00,109.19,109.2,109.18,109.19,41650.0,86.3143,86.3222,86.3064,86.3143,41650.0
2021-08-03 15:00:00,109.2,109.21,109.19,109.2,57629.0,86.3222,86.3301,86.3143,86.3222,57629.0
2021-08-03 15:05:00,109.2,109.22,109.2,109.22,60064.0,86.3222,86.338,86.3222,86.338,60064.0
2021-08-03 15:10:00,109.22,109.22,109.21,109.22,68301.0,86.338,86.338,86.3301,86.338,68301.0
2021-08-03 15:15:00,109.22,109.24,109.21,109.23,79702.0,86.338,86.3538,86.3301,86.3459,79702.0
2021-08-03 15:20:00,109.23,109.24,109.23,109.23,38423.0,86.3459,86.3538,86.3459,86.3459,38423.0
2021-08-03 15:25:00,109.23,109.24,109.23,109.23,18295.0,86.3459,86.3538,86.3459,86.3459,18295.0
2021-08-03 15:30:00,109.23,109.24,109.23,109.24,53635.0,86.3459,86.3538,86.3459,86.3538,53635.0
2021-08-03 15:35:00,109.23,109.24,109.23,109.23,10583.0,86.3459,86.3538,86.3459,86.3459,10583.0
2021-08-03 15:40:00,109.23,109.24,109.22,109.23,44027.0,86.3459,86.3538,86.338,86.3459,44027.0
2021-08-03 15:45:00,109.23,109.23,109.21,109.22,85083.0,86.3459,86.3459,86.3301,86.338,85083.0
2021-08-03 15:50:00,109.22,109.23,109.21,109.22,99477.0,86.338,86.3459,86.3301,86.338,99477.0
2021-08-03 15:55:00,109.22,109.23,109.21,109.22,437857.0,86.338,86.3459,86.3301,86.338,437857.0
2021-08-04 09:30:00,109.14,109.14,109.07,109.13,69671.0,86.2747,86.2747,86.2194,86.2668,69671.0
2021-08-04 09:35:00,109.13,109.14,109.11,109.12,80954.0,86.2668,86.2747,86.251,86.2589,80954.0
2021-08-04 09:40:00,109.12,109.13,109.11,109.13,269634.0,86.2589,86.2668,86.251,86.2668,269634.0
2021-08-04 09:45:00,109.13,109.15,109.12,109.15,64643.0,86.2668,86.2826,86.2589,86.2826,64643.0
2021-08-04 09:50:00,109.15,109.16,109.12,109.13,118031.0,86.2826,86.2905,86.2589,86.2668,118031.0
2021-08-04 09:55:00,109.13,109.15,109.12,109.14,16262.0,86.2668,86.2826,86.2589,86.2747,16262.0
2021-08-04 10:00:00,109.14,109.16,109.12,109.15,20959.0,86.2747,86.2905,86.2589,86.2826,20959.0
2021-08-04 10:05:00,109.15,109.15,109.12,109.13,14123.0,86.2826,86.2826,86.2589,86.2668,14123.0
2021-08-04 10:10:00,109.13,109.14,109.11,109.12,27296.0,86.2668,86.2747,86.251,86.2589,27296.0
2021-08-04 10:15:00,109.12,109.12,109.11,109.11,9040.0,86.2589,86.2589,86.251,86.251,9040.0
2021-08-04 10:20:00,109.11,109.11,109.08,109.08,58299.0,86.251,86.251,86.2273,86.2273,58299.0
2021-08-04 10:25:00,109.08,109.08,109.06,109.07,85334.0,86.2273,86.2273,86.2115,86.2194,85334.0
2021-08-04 10:30:00,109.07,109.07,109.03,109.07,104861.0,86.2194,86.2194,86.1878,86.2194,104861.0
2021-08-04 10:35:00,109.07,109.09,109.07,109.09,13921.0,86.2194,86.2352,86.2194,86.2352,13921.0
2021-08-04 10:40:00,109.09,109.11,109.08,109.08,63155.0,86.2352,86.251,86.2273,86.2273,63155.0
2021-08-04 10:45:00,109.08,109.09,109.07,109.08,22676.0,86.2273,86.2352,86.2194,86.2273,22676.0
2021-08-04 10:50:00,109.07,109.09,109.05,109.07,125254.0,86.2194,86.2352,86.2036,86.2194,125254.0
2021-08-04 10:55:00,109.07,109.08,109.06,109.08,22123.0,86.2194,86.2273,86.2115,86.2273,22123.0
2021-08-04 11:00:00,109.08,109.08,109.07,109.08,26906.0,86.2273,86.2273,86.2194,86.2273,26906.0
2021-08-04 11:05:00,109.07,109.11,109.07,109.1,26960.0,86.2194,86.251,86.2194,86.2431,26960.0
2021-08-04 11:10:00,109.11,109.11,109.09,109.11,100604.0,86.251,86.251,86.2352,86.251,100604.0
2021-08-04 11:15:00,109.1,109.12,109.1,109.11,11559.0,86.2431,86.2589,86.2431,86.251,11559.0
2021-08-04 11:20:00,109.11,109.11,109.08,109.09,33319.0,86.251,86.251,86.2273,86.2352,33319.0
2021-08-04 11:25:00,109.08,109.09,109.07,109.08,24094.0,86.2273,86.2352,86.2194,86.2273,24094.0
2021-08-04 11:30:00,109.08,109.09,109.08,109.09,13683.0,86.2273,86.2352,86.2273,86.2352,13683.0
2021-08-04 11:35:00,109.08,109.09,109.06,109.06,44354.0,86.2273,86.2352,86.2115,86.2115,44354.0
2021-08-04 11:40:00,109.07,109.07,109.03,109.04,78694.0,86.2194,86.2194,86.1878,86.1957,78694.0
2021-08-04 11:45:00,109.05,109.08,109.05,109.08,125297.0,86.2036,86.2273,86.2036,86.2273,125297.0
2021-08-04 11:50:00,109.08,109.09,109.07,109.08,13457.0,86.2273,86.2352,86.2194,86.2273,13457.0
2021-08-04 11:55:00,109.08,109.11,109.08,109.11,28522.0,86.2273,86.251,86.2273,86.251,28522.0
2021-08-04 12:00:00,109.1,109.11,109.09,109.09,16159.0,86.2431,86.251,86.2352,86.2352,16159.0
2021-08-04 12:05:00,109.09,109.11,109.09,109.11,6182.0,86.2352,86.251,86.2352,86.251,6182.0
2021-08-04 12:10:00,109.11,109.11,109.1,109.1,52817.0,86.251,86.251,86.2431,86.2431,52817.0
2021-08-04 12:15:00,109.1,109.11,109.09,109.1,14837.0,86.2431,86.251,86.2352,86.2431,14837.0
2021-08-04 12:20:00,109.09,109.1,109.08,109.09,7610.0,86.2352,86.2431,86.2273,86.2352,7610.0
2021-08-04 12:25:00,109.09,109.1,109.07,109.08,66291.0,86.2352,86.2431,86.2194,86.2273,66291.0
2021-08-04 12:30:00,109.09,109.09,109.07,109.08,4104.0,86.2352,86.2352,86.2194,86.2273,4104.0
2021-08-04 12:35:00,109.09,109.1,109.08,109.09,18340.0,86.2352,86.2431,86.2273,86.2352,18340.0
2021-08-04 12:40:00,109.09,109.1,109.06,109.07,76795.0,86.2352,86.2431,86.2115,86.2194,76795.0
2021-08-04 12:45:00,109.06,109.09,109.06,109.09,28538.0,86.2115,86.2352,86.2115,86.2352,28538.0
2021-08-04 12:50:00,109.09,109.09,109.07,109.08,37145.0,86.2352,86.2352,86.2194,86.2273,37145.0
2021-08-04 12:55:00,109.08,109.09,109.07,109.09,17380.0,86.2273,86.2352,86.2194,86.2352,17380.0
2021-08-04 13:00:00,109.09,109.11,109.08,109.11,26056.0,86.2352,86.251,86.2273,86.251,26056.0
2021-08-04 13:05:00,109.11,109.11,109.1,109.11,57188.0,86.251,86.251,86.2431,86.251,57188.0
2021-08-04 13:10:00,109.1,109.11,109.09,109.09,78164.0,86.2431,86.251,86.2352,86.2352,78164.0
2021-08-04 13:15:00,109.09,109.1,109.07,109.08,83696.0,86.2352,86.2431,86.2194,86.2273,83696.0
2021-08-04 13:20:00,109.08,109.1,109.08,109.09,70347.0,86.2273,86.2431,86.2273,86.2352,70347.0
2021-08-04 13:25:00,109.09,109.1,109.06,109.08,78058.0,86.2352,86.2431,86.2115,86.2273,78058.0
2021-08-04 13:30:00,109.08,109.08,109.06,109.07,16183.0,86.2273,86.2273,86.2115,86.2194,16183.0
2021-08-04 13:35:00,109.07,109.08,109.07,109.08,21809.0,86.2194,86.2273,86.2194,86.2273,21809.0
2021-08-04 13:40:00,109.08,109.08,109.06,109.06,13707.0,86.2273,86.2273,86.2115,86.2115,13707.0
2021-08-04 13:45:00,109.06,109.08,109.06,109.08,23905.0,86.2115,86.2273,86.2115,86.2273,23905.0
2021-08-04 13:50:00,109.08,109.08,109.07,109.08,73973.0,86.2273,86.2273,86.2194,86.2273,73973.0
2021-08-04 13:55:00,109.08,109.08,109.07,109.08,14171.0,86.2273,86.2273,86.2194,86.2273,14171.0
2021-08-04 14:00:00,109.08,109.08,109.07,109.07,14399.0,86.2273,86.2273,86.2194,86.2194,14399.0
2021-08-04 14:05:00,109.08,109.1,109.07,109.09,16465.0,86.2273,86.2431,86.2194,86.2352,16465.0
2021-08-04 14:10:00,109.09,109.11,109.09,109.1,86433.0,86.2352,86.251,86.2352,86.2431,86433.0
2021-08-04 14:15:00,109.1,109.1,109.09,109.09,4898.0,86.2431,86.2431,86.2352,86.2352,4898.0
2021-08-04 14:20:00,109.09,109.09,109.08,109.09,38343.0,86.2352,86.2352,86.2273,86.2352,38343.0
2021-08-04 14:25:00,109.09,109.1,109.08,109.09,83434.0,86.2352,86.2431,86.2273,86.2352,83434.0
2021-08-04 14:30:00,109.09,109.1,109.09,109.1,4217.0,86.2352,86.2431,86.2352,86.2431,4217.0
2021-08-04 14:35:00,109.1,109.1,109.09,109.09,10237.0,86.2431,86.2431,86.2352,86.2352,10237.0
2021-08-04 14:40:00,109.09,109.11,109.09,109.1,14304.0,86.2352,86.251,86.2352,86.2431,14304.0
2021-08-04 14:45:00,109.1,109.1,109.09,109.09,18331.0,86.2431,86.2431,86.2352,86.2352,18331.0
2021-08-04 14:50:00,109.09,109.09,109.07,109.08,51540.0,86.2352,86.2352,86.2194,86.2273,51540.0
2021-08-04 14:55:00,109.08,109.08,109.06,109.07,66337.0,86.2273,86.2273,86.2115,86.2194,66337.0
2021-08-04 15:00:00,109.06,109.08,109.06,109.08,16757.0,86.2115,86.2273,86.2115,86.2273,16757.0
2021-08-04 15:05:00,109.08,109.08,109.06,109.06,80681.0,86.2273,86.2273,86.2115,86.2115,80681.0
2021-08-04 15:10:00,109.07,109.07,109.05,109.06,7280.0,86.2194,86.2194,86.2036,86.2115,7280.0
2021-08-04 15:15:00,109.06,109.06,109.05,109.06,107501.0,86.2115,86.2115,86.2036,86.2115,107501.0
2021-08-04 15:20:00,109.06,109.07,109.04,109.04,187691.0,86.2115,86.2194,86.1957,86.1957,187691.0
2021-08-04 15:25:00,109.04,109.05,109.02,109.02,168143.0,86.1957,86.2036,86.1799,86.1799,168143.0
2021-08-04 15:30:00,109.03,109.03,109.02,109.03,133099.0,86.1878,86.1878,86.1799,86.1878,133099.0
2021-08-04 15:35:00,109.03,109.04,109.02,109.03,184728.0,86.1878,86.1957,86.1799,86.1878,184728.0
2021-08-04 15:40:00,109.02,109.04,109.02,109.03,229291.0,86.1799,86.1957,86.1799,86.1878,229291.0
2021-08-04 15:45:00,109.03,109.03,109.01,109.03,136018.0,86.1878,86.1878,86.172,86.1878,136018.0
2021-08-04 15:50:00,109.03,109.04,109.01,109.01,411577.0,86.1878,86.1957,86.172,86.172,411577.0
2021-08-04 15:55:00,109.01,109.02,108.98,108.99,445060.0,86.172,86.1799,86.1483,86.1562,445060.0
2021-08-05 09:30:00,109.0,109.11,109.0,109.08,112372.0,86.1641,86.251,86.1641,86.2273,112372.0
2021-08-05 09:35:00,109.09,109.12,109.08,109.11,33355.0,86.2352,86.2589,86.2273,86.251,33355.0
2021-08-05 09:40:00,109.1,109.1,109.08,109.09,65798.0,86.2431,86.2431,86.2273,86.2352,65798.0
2021-08-05 09:45:00,109.09,109.12,109.08,109.08,58900.0,86.2352,86.2589,86.2273,86.2273,58900.0
2021-08-05 09:50:00,109.09,109.11,109.08,109.11,8012.0,86.2352,86.251,86.2273,86.251,8012.0
2021-08-05 09:55:00,109.1,109.11,109.09,109.11,18558.0,86.2431,86.251,86.2352,86.251,18558.0
2021-08-05 10:00:00,109.12,109.14,109.11,109.13,51478.0,86.2589,86.2747,86.251,86.2668,51478.0
2021-08-05 10:05:00,109.13,109.14,109.12,109.12,7805.0,86.2668,86.2747,86.2589,86.2589,7805.0
2021-08-05 10:10:00,109.13,109.13,109.12,109.13,70661.0,86.2668,86.2668,86.2589,86.2668,70661.0
2021-08-05 10:15:00,109.13,109.14,109.11,109.12,14138.0,86.2668,86.2747,86.251,86.2589,14138.0
2021-08-05 10:20:00,109.13,109.13,109.11,109.11,5457.0,86.2668,86.2668,86.251,86.251,5457.0
2021-08-05 10:25:00,109.12,109.12,109.11,109.11,7235.0,86.2589,86.2589,86.251,86.251,7235.0
2021-08-05 10:30:00,109.12,109.12,109.11,109.11,1125.0,86.2589,86.2589,86.251,86.251,1125.0
2021-08-05 10:35:00,109.12,109.12,109.11,109.11,2052.0,86.2589,86.2589,86.251,86.251,2052.0
2021-08-05 10:40:00,109.11,109.12,109.11,109.12,4717.0,86.251,86.2589,86.251,86.2589,4717.0
2021-08-05 10:45:00,109.12,109.13,109.11,109.13,85342.0,86.2589,86.2668,86.251,86.2668,85342.0
2021-08-05 10:50:00,109.13,109.15,109.13,109.15,38464.0,86.2668,86.2826,86.2668,86.2826,38464.0
2021-08-05 10:55:00,109.14,109.15,109.14,109.14,15220.0,86.2747,86.2826,86.2747,86.2747,15220.0
2021-08-05 11:00:00,109.15,109.16,109.14,109.15,125219.0,86.2826,86.2905,86.2747,86.2826,125219.0
2021-08-05 11:05:00,109.15,109.16,109.14,109.14,21912.0,86.2826,86.2905,86.2747,86.2747,21912.0
2021-08-05 11:10:00,109.14,109.15,109.13,109.14,72510.0,86.2747,86.2826,86.2668,86.2747,72510.0
2021-08-05 11:15:00,109.14,109.15,109.14,109.14,15542.0,86.2747,86.2826,86.2747,86.2747,15542.0
2021-08-05 11:20:00,109.15,109.16,109.14,109.15,10296.0,86.2826,86.2905,86.2747,86.2826,10296.0
2021-08-05 11:25:00,109.15,109.18,109.15,109.17,67822.0,86.2826,86.3064,86.2826,86.2984,67822.0
2021-08-05 11:30:00,109.18,109.19,109.17,109.19,138079.0,86.3064,86.3143,86.2984,86.3143,138079.0
2021-08-05 11:35:00,109.19,109.2,109.18,109.18,40284.0,86.3143,86.3222,86.3064,86.3064,40284.0
2021-08-05 11:40:00,109.18,109.19,109.17,109.17,16546.0,86.3064,86.3143,86.2984,86.2984,16546.0
2021-08-05 11:45:00,109.17,109.17,109.15,109.16,16440.0,86.2984,86.2984,86.2826,86.2905,16440.0
2021-08-05 11:50:00,109.15,109.17,109.15,109.17,25832.0,86.2826,86.2984,86.2826,86.2984,25832.0
2021-08-05 11:55:00,109.16,109.16,109.15,109.16,10214.0,86.2905,86.2905,86.2826,86.2905,10214.0
2021-08-05 12:00:00,109.16,109.16,109.14,109.15,18921.0,86.2905,86.2905,86.2747,86.2826,18921.0
2021-08-05 12:05:00,109.15,109.16,109.14,109.15,145565.0,86.2826,86.2905,86.2747,86.2826,145565.0
2021-08-05 12:10:00,109.16,109.16,109.15,109.16,22668.0,86.2905,86.2905,86.2826,86.2905,22668.0
2021-08-05 12:15:00,109.16,109.16,109.15,109.16,28678.0,86.2905,86.2905,86.2826,86.2905,28678.0
2021-08-05 12:20:00,109.15,109.16,109.15,109.15,2281.0,86.2826,86.2905,86.2826,86.2826,2281.0
2021-08-05 12:25:00,109.15,109.16,109.15,109.15,1327.0,86.2826,86.2905,86.2826,86.2826,1327.0
2021-08-05 12:30:00,109.16,109.16,109.15,109.15,1952.0,86.2905,86.2905,86.2826,86.2826,1952.0
2021-08-05 12:35:00,109.16,109.16,109.14,109.14,5597.0,86.2905,86.2905,86.2747,86.2747,5597.0
2021-08-05 12:40:00,109.15,109.15,109.14,109.14,7312.0,86.2826,86.2826,86.2747,86.2747,7312.0
2021-08-05 12:45:00,109.14,109.15,109.13,109.14,23113.0,86.2747,86.2826,86.2668,86.2747,23113.0
2021-08-05 12:50:00,109.14,109.14,109.13,109.14,7303.0,86.2747,86.2747,86.2668,86.2747,7303.0
2021-08-05 12:55:00,109.13,109.14,109.12,109.13,21448.0,86.2668,86.2747,86.2589,86.2668,21448.0
2021-08-05 13:00:00,109.13,109.13,109.12,109.12,22074.0,86.2668,86.2668,86.2589,86.2589,22074.0
2021-08-05 13:05:00,109.12,109.12,109.12,109.12,700.0,86.2589,86.2589,86.2589,86.2589,700.0
2021-08-05 13:10:00,109.13,109.14,109.12,109.13,55139.0,86.2668,86.2747,86.2589,86.2668,55139.0
2021-08-05 13:15:00,109.14,109.14,109.13,109.13,2223.0,86.2747,86.2747,86.2668,86.2668,2223.0
2021-08-05 13:20:00,109.14,109.14,109.13,109.14,55151.0,86.2747,86.2747,86.2668,86.2747,55151.0
2021-08-05 13:25:00,109.15,109.15,109.13,109.14,29481.0,86.2826,86.2826,86.2668,86.2747,29481.0
2021-08-05 13:30:00,109.14,109.15,109.13,109.14,37283.0,86.2747,86.2826,86.2668,86.2747,37283.0
2021-08-05 13:35:00,109.14,109.15,109.14,109.14,1000.0,86.2747,86.2826,86.2747,86.2747,1000.0
2021-08-05 13:40:00,109.14,109.15,109.14,109.15,7222.0,86.2747,86.2826,86.2747,86.2826,7222.0
2021-08-05 13:45:00,109.14,109.15,109.14,109.14,4580.0,86.2747,86.2826,86.2747,86.2747,4580.0
2021-08-05 13:50:00,109.15,109.15,109.14,109.14,1236.0,86.2826,86.2826,86.2747,86.2747,1236.0
2021-08-05 13:55:00,109.14,109.15,109.14,109.15,56200.0,86.2747,86.2826,86.2747,86.2826,56200.0
2021-08-05 14:00:00,109.15,109.15,109.14,109.15,136176.0,86.2826,86.2826,86.2747,86.2826,136176.0
2021-08-05 14:05:00,109.15,109.15,109.14,109.15,46747.0,86.2826,86.2826,86.2747,86.2826,46747.0
2021-08-05 14:10:00,109.14,109.15,109.14,109.14,2273.0,86.2747,86.2826,86.2747,86.2747,2273.0
2021-08-05 14:15:00,109.14,109.15,109.14,109.14,1762.0,86.2747,86.2826,86.2747,86.2747,1762.0
2021-08-05 14:20:00,109.14,109.15,109.14,109.14,14037.0,86.2747,86.2826,86.2747,86.2747,14037.0
2021-08-05 14:25:00,109.14,109.15,109.14,109.15,1754.0,86.2747,86.2826,86.2747,86.2826,1754.0
2021-08-05 14:30:00,109.14,109.15,109.14,109.15,19885.0,86.2747,86.2826,86.2747,86.2826,19885.0
2021-08-05 14:35:00,109.15,109.16,109.14,109.16,195625.0,86.2826,86.2905,86.2747,86.2905,195625.0
2021-08-05 14:40:00,109.15,109.16,109.15,109.15,76328.0,86.2826,86.2905,86.2826,86.2826,76328.0
2021-08-05 14:45:00,109.15,109.15,109.14,109.14,38852.0,86.2826,86.2826,86.2747,86.2747,38852.0
2021-08-05 14:50:00,109.14,109.15,109.14,109.14,1100.0,86.2747,86.2826,86.2747,86.2747,1100.0
2021-08-05 14:55:00,109.15,109.15,109.14,109.14,7033.0,86.2826,86.2826,86.2747,86.2747,7033.0
2021-08-05 15:00:00,109.14,109.15,109.14,109.14,1900.0,86.2747,86.2826,86.2747,86.2747,1900.0
2021-08-05 15:05:00,109.15,109.15,109.14,109.15,2456.0,86.2826,86.2826,86.2747,86.2826,2456.0
2021-08-05 15:10:00,109.14,109.15,109.14,109.15,1934.0,86.2747,86.2826,86.2747,86.2826,1934.0
2021-08-05 15:15:00,109.15,109.15,109.14,109.14,4380.0,86.2826,86.2826,86.2747,86.2747,4380.0
2021-08-05 15:20:00,109.14,109.16,109.14,109.16,116257.0,86.2747,86.2905,86.2747,86.2905,116257.0
2021-08-05 15:25:00,109.16,109.16,109.15,109.15,12917.0,86.2905,86.2905,86.2826,86.2826,12917.0
2021-08-05 15:30:00,109.15,109.17,109.15,109.16,149874.0,86.2826,86.2984,86.2826,86.2905,149874.0
2021-08-05 15:35:00,109.16,109.17,109.16,109.17,25663.0,86.2905,86.2984,86.2905,86.2984,25663.0
2021-08-05 15:40:00,109.16,109.17,109.16,109.17,41497.0,86.2905,86.2984,86.2905,86.2984,41497.0
2021-08-05 15:45:00,109.17,109.17,109.16,109.17,63900.0,86.2984,86.2984,86.2905,86.2984,63900.0
2021-08-05 15:50:00,109.17,109.19,109.16,109.17,78514.0,86.2984,86.3143,86.2905,86.2984,78514.0
2021-08-05 15:55:00,109.18,109.22,109.17,109.19,529007.0,86.3064,86.338,86.2984,86.3143,529007.0
2021-08-06 09:30:00,109.18,109.23,109.11,109.23,55695.0,86.3064,86.3459,86.251,86.3459,55695.0
2021-08-06 09:35:00,109.22,109.24,109.2,109.24,69919.0,86.338,86.3538,86.3222,86.3538,69919.0
2021-08-06 09:40:00,109.25,109.26,109.21,109.22,114317.0,86.3617,86.3696,86.3301,86.338,114317.0
2021-08-06 09:45:00,109.22,109.22,109.18,109.19,35931.0,86.338,86.338,86.3064,86.3143,35931.0
2021-08-06 09:50:00,109.19,109.2,109.13,109.19,56779.0,86.3143,86.3222,86.2668,86.3143,56779.0
2021-08-06 09:55:00,109.19,109.23,109.18,109.23,24204.0,86.3143,86.3459,86.3064,86.3459,24204.0
2021-08-06 10:00:00,109.22,109.25,109.21,109.25,24851.0,86.338,86.3617,86.3301,86.3617,24851.0
2021-08-06 10:05:00,109.25,109.27,109.24,109.26,34617.0,86.3617,86.3775,86.3538,86.3696,34617.0
2021-08-06 10:10:00,109.26,109.26,109.24,109.25,35178.0,86.3696,86.3696,86.3538,86.3617,35178.0
2021-08-06 10:15:00,109.25,109.26,109.24,109.26,13024.0,86.3617,86.3696,86.3538,86.3696,13024.0
2021-08-06 10:20:00,109.26,109.26,109.24,109.25,73869.0,86.3696,86.3696,86.3538,86.3617,73869.0
2021-08-06 10:25:00,109.26,109.26,109.24,109.24,41062.0,86.3696,86.3696,86.3538,86.3538,41062.0
2021-08-06 10:30:00,109.25,109.26,109.23,109.25,32494.0,86.3617,86.3696,86.3459,86.3617,32494.0
2021-08-06 10:35:00,109.25,109.26,109.24,109.25,10747.0,86.3617,86.3696,86.3538,86.3617,10747.0
2021-08-06 10:40:00,109.24,109.25,109.23,109.23,46330.0,86.3538,86.3617,86.3459,86.3459,46330.0
2021-08-06 10:45:00,109.23,109.24,109.21,109.21,33735.0,86.3459,86.3538,86.3301,86.3301,33735.0
2021-08-06 10:50:00,109.21,109.22,109.2,109.2,32048.0,86.3301,86.338,86.3222,86.3222,32048.0
2021-08-06 10:55:00,109.2,109.21,109.15,109.17,262661.0,86.3222,86.3301,86.2826,86.2984,262661.0
2021-08-06 11:00:00,109.17,109.19,109.17,109.18,176963.0,86.2984,86.3143,86.2984,86.3064,176963.0
2021-08-06 11:05:00,109.18,109.19,109.17,109.19,271400.0,86.3064,86.3143,86.2984,86.3143,271400.0
2021-08-06 11:10:00,109.19,109.21,109.18,109.19,58041.0,86.3143,86.3301,86.3064,86.3143,58041.0
2021-08-06 11:15:00,109.2,109.21,109.19,109.2,86911.0,86.3222,86.3301,86.3143,86.3222,86911.0
2021-08-06 11:20:00,109.2,109.21,109.19,109.2,41197.0,86.3222,86.3301,86.3143,86.3222,41197.0
2021-08-06 11:25:00,109.2,109.22,109.19,109.21,28338.0,86.3222,86.338,86.3143,86.3301,28338.0
2021-08-06 11:30:00,109.22,109.22,109.2,109.2,31459.0,86.338,86.338,86.3222,86.3222,31459.0
2021-08-06 11:35:00,109.2,109.2,109.18,109.19,76724.0,86.3222,86.3222,86.3064,86.3143,76724.0
2021-08-06 11:40:00,109.18,109.19,109.17,109.19,65268.0,86.3064,86.3143,86.2984,86.3143,65268.0
2021-08-06 11:45:00,109.19,109.19,109.18,109.18,109536.0,86.3143,86.3143,86.3064,86.3064,109536.0
2021-08-06 11:50:00,109.19,109.19,109.18,109.19,46199.0,86.3143,86.3143,86.3064,86.3143,46199.0
2021-08-06 11:55:00,109.19,109.19,109.18,109.19,69910.0,86.3143,86.3143,86.3064,86.3143,69910.0
2021-08-06 12:00:00,109.19,109.19,109.18,109.18,38419.0,86.3143,86.3143,86.3064,86.3064,38419.0
2021-08-06 12:05:00,109.19,109.19,109.18,109.18,17991.0,86.3143,86.3143,86.3064,86.3064,17991.0
2021-08-06 12:10:00,109.19,109.19,109.16,109.16,156955.0,86.3143,86.3143,86.2905,86.2905,156955.0
2021-08-06 12:15:00,109.17,109.17,109.16,109.17,52956.0,86.2984,86.2984,86.2905,86.2984,52956.0
2021-08-06 12:20:00,109.17,109.17,109.15,109.17,68756.0,86.2984,86.2984,86.2826,86.2984,68756.0
2021-08-06 12:25:00,109.17,109.17,109.15,109.17,181905.0,86.2984,86.2984,86.2826,86.2984,181905.0
2021-08-06 12:30:00,109.17,109.18,109.16,109.17,49811.0,86.2984,86.3064,86.2905,86.2984,49811.0
2021-08-06 12:35:00,109.17,109.18,109.16,109.17,48656.0,86.2984,86.3064,86.2905,86.2984,48656.0
2021-08-06 12:40:00,109.17,109.17,109.15,109.15,71788.0,86.2984,86.2984,86.2826,86.2826,71788.0
2021-08-06 12:45:00,109.14,109.15,109.14,109.14,14781.0,86.2747,86.2826,86.2747,86.2747,14781.0
2021-08-06 12:50:00,109.14,109.15,109.14,109.15,9948.0,86.2747,86.2826,86.2747,86.2826,9948.0
2021-08-06 12:55:00,109.14,109.15,109.13,109.14,45611.0,86.2747,86.2826,86.2668,86.2747,45611.0
2021-08-06 13:00:00,109.14,109.14,109.12,109.13,15977.0,86.2747,86.2747,86.2589,86.2668,15977.0
2021-08-06 13:05:00,109.13,109.13,109.12,109.12,45921.0,86.2668,86.2668,86.2589,86.2589,45921.0
2021-08-06 13:10:00,109.12,109.13,109.12,109.13,55861.0,86.2589,86.2668,86.2589,86.2668,55861.0
2021-08-06 13:15:00,109.13,109.13,109.12,109.13,45011.0,86.2668,86.2668,86.2589,86.2668,45011.0
2021-08-06 13:20:00,109.13,109.13,109.12,109.12,14078.0,86.2668,86.2668,86.2589,86.2589,14078.0
2021-08-06 13:25:00,109.13,109.13,109.11,109.13,64441.0,86.2668,86.2668,86.251,86.2668,64441.0
2021-08-06 13:30:00,109.13,109.13,109.12,109.13,3962.0,86.2668,86.2668,86.2589,86.2668,3962.0
2021-08-06 13:35:00,109.13,109.14,109.12,109.13,49591.0,86.2668,86.2747,86.2589,86.2668,49591.0
2021-08-06 13:40:00,109.14,109.14,109.09,109.09,22922.0,86.2747,86.2747,86.2352,86.2352,22922.0
2021-08-06 13:45:00,109.09,109.11,109.09,109.1,24470.0,86.2352,86.251,86.2352,86.2431,24470.0
2021-08-06 13:50:00,109.1,109.11,109.09,109.1,18908.0,86.2431,86.251,86.2352,86.2431,18908.0
2021-08-06 13:55:00,109.1,109.13,109.09,109.13,51030.0,86.2431,86.2668,86.2352,86.2668,51030.0
2021-08-06 14:00:00,109.12,109.15,109.12,109.14,48377.0,86.2589,86.2826,86.2589,86.2747,48377.0
2021-08-06 14:05:00,109.15,109.15,109.13,109.15,69825.0,86.2826,86.2826,86.2668,86.2826,69825.0
2021-08-06 14:10:00,109.15,109.15,109.14,109.14,5266.0,86.2826,86.2826,86.2747,86.2747,5266.0
2021-08-06 14:15:00,109.14,109.15,109.14,109.15,7222.0,86.2747,86.2826,86.2747,86.2826,7222.0
2021-08-06 14:20:00,109.14,109.15,109.14,109.15,6384.0,86.2747,86.2826,86.2747,86.2826,6384.0
2021-08-06 14:25:00,109.14,109.15,109.14,109.14,4461.0,86.2747,86.2826,86.2747,86.2747,4461.0
2021-08-06 14:30:00,109.15,109.15,109.13,109.14,14053.0,86.2826,86.2826,86.2668,86.2747,14053.0
2021-08-06 14:35:00,109.14,109.14,109.13,109.14,25822.0,86.2747,86.2747,86.2668,86.2747,25822.0
2021-08-06 14:40:00,109.14,109.14,109.12,109.13,47815.0,86.2747,86.2747,86.2589,86.2668,47815.0
2021-08-06 14:45:00,109.12,109.13,109.11,109.12,28475.0,86.2589,86.2668,86.251,86.2589,28475.0
2021-08-06 14:50:00,109.11,109.12,109.11,109.11,7522.0,86.251,86.2589,86.251,86.251,7522.0
2021-08-06 14:55:00,109.12,109.12,109.09,109.1,274855.0,86.2589,86.2589,86.2352,86.2431,274855.0
2021-08-06 15:00:00,109.1,109.1,109.09,109.09,23643.0,86.2431,86.2431,86.2352,86.2352,23643.0
2021-08-06 15:05:00,109.09,109.1,109.09,109.09,12524.0,86.2352,86.2431,86.2352,86.2352,12524.0
2021-08-06 15:10:00,109.09,109.1,109.08,109.09,236200.0,86.2352,86.2431,86.2273,86.2352,236200.0
2021-08-06 15:15:00,109.09,109.11,109.08,109.11,25620.0,86.2352,86.251,86.2273,86.251,25620.0
2021-08-06 15:20:00,109.11,109.11,109.1,109.11,22116.0,86.251,86.251,86.2431,86.251,22116.0
2021-08-06 15:25:00,109.11,109.11,109.1,109.11,6687.0,86.251,86.251,86.2431,86.251,6687.0
2021-08-06 15:30:00,109.11,109.11,109.1,109.11,12043.0,86.251,86.251,86.2431,86.251,12043.0
2021-08-06 15:35:00,109.11,109.12,109.1,109.12,70450.0,86.251,86.2589,86.2431,86.2589,70450.0
2021-08-06 15:40:00,109.11,109.12,109.09,109.09,92441.0,86.251,86.2589,86.2352,86.2352,92441.0
2021-08-06 15:45:00,109.09,109.1,109.09,109.09,42578.0,86.2352,86.2431,86.2352,86.2352,42578.0
2021-08-06 15:50:00,109.09,109.11,109.09,109.1,54217.0,86.2352,86.251,86.2352,86.2431,54217.0
2021-08-06 15:55:00,109.1,109.11,109.08,109.09,152872.0,86.2431,86.251,86.2273,86.2352,152872.0
2021-08-09 09:30:00,109.05,109.09,108.97,108.98,107074.0,86.2036,86.2352,86.1404,86.1483,107074.0
2021-08-09 09:35:00,108.97,109.0,108.96,108.99,120531.0,86.1404,86.1641,86.1324,86.1562,120531.0
2021-08-09 09:40:00,108.99,109.02,108.97,109.01,135225.0,86.1562,86.1799,86.1404,86.172,135225.0
2021-08-09 09:45:00,109.01,109.05,109.0,109.03,63438.0,86.172,86.2036,86.1641,86.1878,63438.0
2021-08-09 09:50:00,109.03,109.03,109.0,109.01,53295.0,86.1878,86.1878,86.1641,86.172,53295.0
2021-08-09 09:55:00,109.01,109.05,109.01,109.04,72591.0,86.172,86.2036,86.172,86.1957,72591.0
2021-08-09 10:00:00,109.04,109.04,109.02,109.02,25214.0,86.1957,86.1957,86.1799,86.1799,25214.0
2021-08-09 10:05:00,109.02,109.04,109.01,109.01,48091.0,86.1799,86.1957,86.172,86.172,48091.0
2021-08-09 10:10:00,109.02,109.03,109.0,109.01,61482.0,86.1799,86.1878,86.1641,86.172,61482.0
2021-08-09 10:15:00,109.01,109.02,108.99,109.02,45947.0,86.172,86.1799,86.1562,86.1799,45947.0
2021-08-09 10:20:00,109.02,109.03,109.01,109.02,18903.0,86.1799,86.1878,86.172,86.1799,18903.0
2021-08-09 10:25:00,109.02,109.05,109.02,109.04,30071.0,86.1799,86.2036,86.1799,86.1957,30071.0
2021-08-09 10:30:00,109.04,109.04,109.03,109.04,60341.0,86.1957,86.1957,86.1878,86.1957,60341.0
2021-08-09 10:35:00,109.04,109.06,109.03,109.05,58489.0,86.1957,86.2115,86.1878,86.2036,58489.0
2021-08-09 10:40:00,109.05,109.06,109.04,109.05,21833.0,86.2036,86.2115,86.1957,86.2036,21833.0
2021-08-09 10:45:00,109.05,109.06,109.05,109.05,12492.0,86.2036,86.2115,86.2036,86.2036,12492.0
2021-08-09 10:50:00,109.05,109.06,109.03,109.04,109695.0,86.2036,86.2115,86.1878,86.1957,109695.0
2021-08-09 10:55:00,109.04,109.04,109.0,109.02,49549.0,86.1957,86.1957,86.1641,86.1799,49549.0
2021-08-09 11:00:00,109.01,109.03,109.01,109.02,31950.0,86.172,86.1878,86.172,86.1799,31950.0
2021-08-09 11:05:00,109.01,109.03,109.01,109.03,36990.0,86.172,86.1878,86.172,86.1878,36990.0
2021-08-09 11:10:00,109.03,109.03,109.02,109.03,44781.0,86.1878,86.1878,86.1799,86.1878,44781.0
2021-08-09 11:15:00,109.03,109.04,109.02,109.04,29721.0,86.1878,86.1957,86.1799,86.1957,29721.0
2021-08-09 11:20:00,109.04,109.04,109.03,109.04,57521.0,86.1957,86.1957,86.1878,86.1957,57521.0
2021-08-09 11:25:00,109.04,109.04,109.03,109.04,41039.0,86.1957,86.1957,86.1878,86.1957,41039.0
2021-08-09 11:30:00,109.04,109.04,109.03,109.04,17733.0,86.1957,86.1957,86.1878,86.1957,17733.0
2021-08-09 11:35:00,109.04,109.04,109.03,109.03,16743.0,86.1957,86.1957,86.1878,86.1878,16743.0
2021-08-09 11:40:00,109.03,109.04,109.03,109.04,32717.0,86.1878,86.1957,86.1878,86.1957,32717.0
2021-08-09 11:45:00,109.04,109.06,109.04,109.06,26918.0,86.1957,86.2115,86.1957,86.2115,26918.0
2021-08-09 11:50:00,109.06,109.06,109.05,109.06,33952.0,86.2115,86.2115,86.2036,86.2115,33952.0
2021-08-09 11:55:00,109.06,109.06,109.05,109.06,33409.0,86.2115,86.2115,86.2036,86.2115,33409.0
2021-08-09 12:00:00,109.06,109.06,109.05,109.06,29880.0,86.2115,86.2115,86.2036,86.2115,29880.0
2021-08-09 12:05:00,109.06,109.06,109.03,109.04,166051.0,86.2115,86.2115,86.1878,86.1957,166051.0
2021-08-09 12:10:00,109.04,109.04,108.99,109.0,71562.0,86.1957,86.1957,86.1562,86.1641,71562.0
2021-08-09 12:15:00,109.0,109.0,108.98,108.98,6948.0,86.1641,86.1641,86.1483,86.1483,6948.0
2021-08-09 12:20:00,108.98,108.99,108.97,108.98,36975.0,86.1483,86.1562,86.1404,86.1483,36975.0
2021-08-09 12:25:00,108.98,109.0,108.97,109.0,27506.0,86.1483,86.1641,86.1404,86.1641,27506.0
2021-08-09 12:30:00,108.99,109.0,108.99,108.99,12129.0,86.1562,86.1641,86.1562,86.1562,12129.0
2021-08-09 12:35:00,108.99,108.99,108.97,108.98,21422.0,86.1562,86.1562,86.1404,86.1483,21422.0
2021-08-09 12:40:00,108.98,108.98,108.97,108.98,18440.0,86.1483,86.1483,86.1404,86.1483,18440.0
2021-08-09 12:45:00,108.98,108.99,108.97,108.98,20863.0,86.1483,86.1562,86.1404,86.1483,20863.0
2021-08-09 12:50:00,108.98,108.99,108.97,108.98,28567.0,86.1483,86.1562,86.1404,86.1483,28567.0
2021-08-09 12:55:00,108.98,108.98,108.97,108.98,18620.0,86.1483,86.1483,86.1404,86.1483,18620.0
2021-08-09 13:00:00,108.98,108.98,108.97,108.98,25184.0,86.1483,86.1483,86.1404,86.1483,25184.0
2021-08-09 13:05:00,108.97,108.98,108.97,108.98,19041.0,86.1404,86.1483,86.1404,86.1483,19041.0
2021-08-09 13:10:00,108.97,108.98,108.97,108.98,20373.0,86.1404,86.1483,86.1404,86.1483,20373.0
2021-08-09 13:15:00,108.97,108.98,108.93,108.94,106627.0,86.1404,86.1483,86.1087,86.1166,106627.0
2021-08-09 13:20:00,108.94,108.96,108.93,108.95,45625.0,86.1166,86.1324,86.1087,86.1245,45625.0
2021-08-09 13:25:00,108.95,108.95,108.94,108.94,120221.0,86.1245,86.1245,86.1166,86.1166,120221.0
2021-08-09 13:30:00,108.95,108.95,108.94,108.94,25288.0,86.1245,86.1245,86.1166,86.1166,25288.0
2021-08-09 13:35:00,108.95,108.95,108.94,108.94,34200.0,86.1245,86.1245,86.1166,86.1166,34200.0
2021-08-09 13:40:00,108.95,108.95,108.94,108.95,180206.0,86.1245,86.1245,86.1166,86.1245,180206.0
2021-08-09 13:45:00,108.95,108.95,108.94,108.94,109881.0,86.1245,86.1245,86.1166,86.1166,109881.0
2021-08-09 13:50:00,108.94,108.95,108.94,108.94,25001.0,86.1166,86.1245,86.1166,86.1166,25001.0
2021-08-09 13:55:00,108.95,108.95,108.94,108.95,80904.0,86.1245,86.1245,86.1166,86.1245,80904.0
2021-08-09 14:00:00,108.94,108.95,108.91,108.92,137266.0,86.1166,86.1245,86.0929,86.1008,137266.0
2021-08-09 14:05:00,108.92,108.93,108.92,108.92,32254.0,86.1008,86.1087,86.1008,86.1008,32254.0
2021-08-09 14:10:00,108.92,108.93,108.92,108.93,94176.0,86.1008,86.1087,86.1008,86.1087,94176.0
2021-08-09 14:15:00,108.93,108.93,108.92,108.93,18860.0,86.1087,86.1087,86.1008,86.1087,18860.0
2021-08-09 14:20:00,108.93,108.93,108.92,108.93,15078.0,86.1087,86.1087,86.1008,86.1087,15078.0
2021-08-09 14:25:00,108.93,108.94,108.92,108.94,142927.0,86.1087,86.1166,86.1008,86.1166,142927.0
2021-08-09 14:30:00,108.94,108.96,108.93,108.96,88109.0,86.1166,86.1324,86.1087,86.1324,88109.0
2021-08-09 14:35:00,108.95,108.98,108.94,108.97,72429.0,86.1245,86.1483,86.1166,86.1404,72429.0
2021-08-09 14:40:00,108.97,108.97,108.93,108.94,99314.0,86.1404,86.1404,86.1087,86.1166,99314.0
2021-08-09 14:45:00,108.95,108.95,108.93,108.94,20762.0,86.1245,86.1245,86.1087,86.1166,20762.0
2021-08-09 14:50:00,108.94,108.94,108.93,108.94,17781.0,86.1166,86.1166,86.1087,86.1166,17781.0
2021-08-09 14:55:00,108.94,108.94,108.93,108.94,7804.0,86.1166,86.1166,86.1087,86.1166,7804.0
2021-08-09 15:00:00,108.93,108.95,108.93,108.94,44096.0,86.1087,86.1245,86.1087,86.1166,44096.0
2021-08-09 15:05:00,108.94,108.94,108.93,108.94,39387.0,86.1166,86.1166,86.1087,86.1166,39387.0
2021-08-09 15:10:00,108.93,108.94,108.92,108.93,30564.0,86.1087,86.1166,86.1008,86.1087,30564.0
2021-08-09 15:15:00,108.93,108.94,108.92,108.93,38721.0,86.1087,86.1166,86.1008,86.1087,38721.0
2021-08-09 15:20:00,108.93,108.93,108.92,108.93,19967.0,86.1087,86.1087,86.1008,86.1087,19967.0
2021-08-09 15:25:00,108.92,108.93,108.91,108.93,86254.0,86.1008,86.1087,86.0929,86.1087,86254.0
2021-08-09 15:30:00,108.93,108.93,108.91,108.92,57972.0,86.1087,86.1087,86.0929,86.1008,57972.0
2021-08-09 15:35:00,108.92,108.92,108.91,108.92,61062.0,86.1008,86.1008,86.0929,86.1008,61062.0
2021-08-09 15:40:00,108.92,108.92,108.89,108.9,104213.0,86.1008,86.1008,86.0771,86.085,104213.0
2021-08-09 15:45:00,108.89,108.9,108.88,108.89,106093.0,86.0771,86.085,86.0692,86.0771,106093.0
2021-08-09 15:50:00,108.89,108.89,108.85,108.85,168920.0,86.0771,86.0771,86.0455,86.0455,168920.0
2021-08-09 15:55:00,108.85,108.86,108.81,108.82,451543.0,86.0455,86.0534,86.0139,86.0218,451543.0
2021-08-10 09:30:00,108.83,108.85,108.81,108.84,167385.0,86.0297,86.0455,86.0139,86.0376,167385.0
2021-08-10 09:35:00,108.84,108.85,108.79,108.79,355728.0,86.0376,86.0455,85.9981,85.9981,355728.0
2021-08-10 09:40:00,108.79,108.83,108.79,108.83,58788.0,85.9981,86.0297,85.9981,86.0297,58788.0
2021-08-10 09:45:00,108.83,108.83,108.81,108.82,532220.0,86.0297,86.0297,86.0139,86.0218,532220.0
2021-08-10 09:50:00,108.82,108.83,108.8,108.82,234690.0,86.0218,86.0297,86.006,86.0218,234690.0
2021-08-10 09:55:00,108.83,108.83,108.82,108.83,34783.0,86.0297,86.0297,86.0218,86.0297,34783.0
2021-08-10 10:00:00,108.83,108.84,108.82,108.83,133285.0,86.0297,86.0376,86.0218,86.0297,133285.0
2021-08-10 10:05:00,108.83,108.83,108.81,108.83,69966.0,86.0297,86.0297,86.0139,86.0297,69966.0
2021-08-10 10:10:00,108.83,108.84,108.82,108.84,62126.0,86.0297,86.0376,86.0218,86.0376,62126.0
2021-08-10 10:15:00,108.84,108.86,108.84,108.86,149850.0,86.0376,86.0534,86.0376,86.0534,149850.0
2021-08-10 10:20:00,108.86,108.86,108.85,108.86,58516.0,86.0534,86.0534,86.0455,86.0534,58516.0
2021-08-10 10:25:00,108.86,108.87,108.85,108.85,119563.0,86.0534,86.0613,86.0455,86.0455,119563.0
2021-08-10 10:30:00,108.85,108.86,108.83,108.85,103812.0,86.0455,86.0534,86.0297,86.0455,103812.0
2021-08-10 10:35:00,108.84,108.85,108.84,108.84,12413.0,86.0376,86.0455,86.0376,86.0376,12413.0
2021-08-10 10:40:00,108.84,108.84,108.8,108.8,84392.0,86.0376,86.0376,86.006,86.006,84392.0
2021-08-10 10:45:00,108.8,108.82,108.8,108.82,75639.0,86.006,86.0218,86.006,86.0218,75639.0
2021-08-10 10:50:00,108.82,108.82,108.78,108.8,62634.0,86.0218,86.0218,85.9902,86.006,62634.0
2021-08-10 10:55:00,108.8,108.81,108.79,108.81,49069.0,86.006,86.0139,85.9981,86.0139,49069.0
2021-08-10 11:00:00,108.81,108.82,108.79,108.82,58631.0,86.0139,86.0218,85.9981,86.0218,58631.0
2021-08-10 11:05:00,108.82,108.82,108.79,108.8,12253.0,86.0218,86.0218,85.9981,86.006,12253.0
2021-08-10 11:10:00,108.8,108.8,108.79,108.8,3800.0,86.006,86.006,85.9981,86.006,3800.0
2021-08-10 11:15:00,108.79,108.8,108.79,108.8,10081.0,85.9981,86.006,85.9981,86.006,10081.0
2021-08-10 11:20:00,108.8,108.83,108.79,108.83,34013.0,86.006,86.0297,85.9981,86.0297,34013.0
2021-08-10 11:25:00,108.83,108.84,108.82,108.84,40172.0,86.0297,86.0376,86.0218,86.0376,40172.0
2021-08-10 11:30:00,108.84,108.84,108.83,108.84,1866.0,86.0376,86.0376,86.0297,86.0376,1866.0
2021-08-10 11:35:00,108.84,108.84,108.83,108.83,1700.0,86.0376,86.0376,86.0297,86.0297,1700.0
2021-08-10 11:40:00,108.84,108.84,108.83,108.84,2799.0,86.0376,86.0376,86.0297,86.0376,2799.0
2021-08-10 11:45:00,108.84,108.86,108.83,108.86,33150.0,86.0376,86.0534,86.0297,86.0534,33150.0
2021-08-10 11:50:00,108.85,108.86,108.85,108.86,13607.0,86.0455,86.0534,86.0455,86.0534,13607.0
2021-08-10 11:55:00,108.86,108.88,108.86,108.87,34643.0,86.0534,86.0692,86.0534,86.0613,34643.0
2021-08-10 12:00:00,108.87,108.89,108.87,108.87,276246.0,86.0613,86.0771,86.0613,86.0613,276246.0
2021-08-10 12:05:00,108.87,108.88,108.86,108.87,4110.0,86.0613,86.0692,86.0534,86.0613,4110.0
2021-08-10 12:10:00,108.87,108.87,108.86,108.87,3180.0,86.0613,86.0613,86.0534,86.0613,3180.0
2021-08-10 12:15:00,108.87,108.88,108.86,108.87,30896.0,86.0613,86.0692,86.0534,86.0613,30896.0
2021-08-10 12:20:00,108.87,108.89,108.87,108.88,48627.0,86.0613,86.0771,86.0613,86.0692,48627.0
2021-08-10 12:25:00,108.88,108.89,108.87,108.88,46318.0,86.0692,86.0771,86.0613,86.0692,46318.0
2021-08-10 12:30:00,108.88,108.88,108.84,108.85,142870.0,86.0692,86.0692,86.0376,86.0455,142870.0
2021-08-10 12:35:00,108.85,108.86,108.85,108.86,7274.0,86.0455,86.0534,86.0455,86.0534,7274.0
2021-08-10 12:40:00,108.86,108.86,108.84,108.84,26752.0,86.0534,86.0534,86.0376,86.0376,26752.0
2021-08-10 12:45:00,108.84,108.85,108.83,108.84,45715.0,86.0376,86.0455,86.0297,86.0376,45715.0
2021-08-10 12:50:00,108.84,108.84,108.83,108.83,3738.0,86.0376,86.0376,86.0297,86.0297,3738.0
2021-08-10 12:55:00,108.83,108.84,108.83,108.83,3729.0,86.0297,86.0376,86.0297,86.0297,3729.0
2021-08-10 13:00:00,108.83,108.84,108.83,108.83,93084.0,86.0297,86.0376,86.0297,86.0297,93084.0
2021-08-10 13:05:00,108.83,108.84,108.83,108.83,32529.0,86.0297,86.0376,86.0297,86.0297,32529.0
2021-08-10 13:10:00,108.83,108.84,108.82,108.82,70738.0,86.0297,86.0376,86.0218,86.0218,70738.0
2021-08-10 13:15:00,108.82,108.83,108.82,108.83,16111.0,86.0218,86.0297,86.0218,86.0297,16111.0
2021-08-10 13:20:00,108.82,108.82,108.8,108.8,66146.0,86.0218,86.0218,86.006,86.006,66146.0
2021-08-10 13:25:00,108.8,108.81,108.79,108.79,38860.0,86.006,86.0139,85.9981,85.9981,38860.0
2021-08-10 13:30:00,108.79,108.8,108.78,108.8,184690.0,85.9981,86.006,85.9902,86.006,184690.0
2021-08-10 13:35:00,108.8,108.81,108.79,108.8,36234.0,86.006,86.0139,85.9981,86.006,36234.0
2021-08-10 13:40:00,108.81,108.81,108.8,108.81,6920.0,86.0139,86.0139,86.006,86.0139,6920.0
2021-08-10 13:45:00,108.8,108.81,108.79,108.79,91769.0,86.006,86.0139,85.9981,85.9981,91769.0
2021-08-10 13:50:00,108.79,108.8,108.79,108.79,55569.0,85.9981,86.006,85.9981,85.9981,55569.0
2021-08-10 13:55:00,108.79,108.79,108.72,108.76,259524.0,85.9981,85.9981,85.9427,85.9743,259524.0
2021-08-10 14:00:00,108.76,108.78,108.75,108.76,69225.0,85.9743,85.9902,85.9664,85.9743,69225.0
2021-08-10 14:05:00,108.76,108.76,108.75,108.75,54384.0,85.9743,85.9743,85.9664,85.9664,54384.0
2021-08-10 14:10:00,108.75,108.76,108.72,108.72,168447.0,85.9664,85.9743,85.9427,85.9427,168447.0
2021-08-10 14:15:00,108.72,108.73,108.7,108.7,124268.0,85.9427,85.9506,85.9269,85.9269,124268.0
2021-08-10 14:20:00,108.7,108.72,108.7,108.71,150726.0,85.9269,85.9427,85.9269,85.9348,150726.0
2021-08-10 14:25:00,108.71,108.72,108.71,108.71,41277.0,85.9348,85.9427,85.9348,85.9348,41277.0
2021-08-10 14:30:00,108.71,108.71,108.7,108.7,113775.0,85.9348,85.9348,85.9269,85.9269,113775.0
2021-08-10 14:35:00,108.7,108.71,108.69,108.69,146053.0,85.9269,85.9348,85.919,85.919,146053.0
2021-08-10 14:40:00,108.69,108.7,108.69,108.69,95483.0,85.919,85.9269,85.919,85.919,95483.0
2021-08-10 14:45:00,108.69,108.7,108.69,108.69,128702.0,85.919,85.9269,85.919,85.919,128702.0
2021-08-10 14:50:00,108.7,108.7,108.69,108.7,51754.0,85.9269,85.9269,85.919,85.9269,51754.0
2021-08-10 14:55:00,108.69,108.72,108.69,108.72,137001.0,85.919,85.9427,85.919,85.9427,137001.0
2021-08-10 15:00:00,108.72,108.74,108.71,108.72,152998.0,85.9427,85.9585,85.9348,85.9427,152998.0
2021-08-10 15:05:00,108.73,108.73,108.72,108.73,104222.0,85.9506,85.9506,85.9427,85.9506,104222.0
2021-08-10 15:10:00,108.73,108.74,108.71,108.71,73698.0,85.9506,85.9585,85.9348,85.9348,73698.0
2021-08-10 15:15:00,108.71,108.72,108.71,108.71,22900.0,85.9348,85.9427,85.9348,85.9348,22900.0
2021-08-10 15:20:00,108.72,108.72,108.7,108.7,53366.0,85.9427,85.9427,85.9269,85.9269,53366.0
2021-08-10 15:25:00,108.7,108.71,108.66,108.66,228616.0,85.9269,85.9348,85.8953,85.8953,228616.0
2021-08-10 15:30:00,108.66,108.68,108.66,108.66,158410.0,85.8953,85.9111,85.8953,85.8953,158410.0
2021-08-10 15:35:00,108.66,108.68,108.66,108.66,130212.0,85.8953,85.9111,85.8953,85.8953,130212.0
2021-08-10 15:40:00,108.67,108.67,108.66,108.66,73210.0,85.9032,85.9032,85.8953,85.8953,73210.0
2021-08-10 15:45:00,108.66,108.68,108.64,108.64,182312.0,85.8953,85.9111,85.8795,85.8795,182312.0
2021-08-10 15:50:00,108.64,108.66,108.64,108.66,188969.0,85.8795,85.8953,85.8795,85.8953,188969.0
2021-08-10 15:55:00,108.65,108.68,108.64,108.68,681718.0,85.8874,85.9111,85.8795,85.9111,681718.0
2021-08-11 09:30:00,108.73,108.8,108.7,108.78,151541.0,85.9506,86.006,85.9269,85.9902,151541.0
2021-08-11 09:35:00,108.78,108.78,108.71,108.76,185597.0,85.9902,85.9902,85.9348,85.9743,185597.0
2021-08-11 09:40:00,108.76,108.77,108.74,108.76,24309.0,85.9743,85.9823,85.9585,85.9743,24309.0
2021-08-11 09:45:00,108.76,108.88,108.75,108.8,708653.0,85.9743,86.0692,85.9664,86.006,708653.0
2021-08-11 09:50:00,108.81,108.86,108.8,108.85,115993.0,86.0139,86.0534,86.006,86.0455,115993.0
2021-08-11 09:55:00,108.86,108.86,108.83,108.83,17244.0,86.0534,86.0534,86.0297,86.0297,17244.0
2021-08-11 10:00:00,108.82,108.85,108.82,108.82,43876.0,86.0218,86.0455,86.0218,86.0218,43876.0
2021-08-11 10:05:00,108.83,108.83,108.8,108.82,20961.0,86.0297,86.0297,86.006,86.0218,20961.0
2021-08-11 10:10:00,108.82,108.83,108.82,108.83,36768.0,86.0218,86.0297,86.0218,86.0297,36768.0
2021-08-11 10:15:00,108.83,108.84,108.82,108.83,32133.0,86.0297,86.0376,86.0218,86.0297,32133.0
2021-08-11 10:20:00,108.83,108.85,108.83,108.84,23530.0,86.0297,86.0455,86.0297,86.0376,23530.0
2021-08-11 10:25:00,108.84,108.85,108.83,108.84,19087.0,86.0376,86.0455,86.0297,86.0376,19087.0
2021-08-11 10:30:00,108.84,108.85,108.82,108.83,38908.0,86.0376,86.0455,86.0218,86.0297,38908.0
2021-08-11 10:35:00,108.82,108.82,108.8,108.82,95376.0,86.0218,86.0218,86.006,86.0218,95376.0
2021-08-11 10:40:00,108.81,108.83,108.81,108.83,31572.0,86.0139,86.0297,86.0139,86.0297,31572.0
2021-08-11 10:45:00,108.83,108.84,108.82,108.82,47391.0,86.0297,86.0376,86.0218,86.0218,47391.0
2021-08-11 10:50:00,108.83,108.83,108.8,108.81,74426.0,86.0297,86.0297,86.006,86.0139,74426.0
2021-08-11 10:55:00,108.81,108.82,108.78,108.78,24422.0,86.0139,86.0218,85.9902,85.9902,24422.0
2021-08-11 11:00:00,108.78,108.79,108.72,108.73,172012.0,85.9902,85.9981,85.9427,85.9506,172012.0
2021-08-11 11:05:00,108.74,108.76,108.72,108.72,38725.0,85.9585,85.9743,85.9427,85.9427,38725.0
2021-08-11 11:10:00,108.73,108.73,108.68,108.7,136631.0,85.9506,85.9506,85.9111,85.9269,136631.0
2021-08-11 11:15:00,108.7,108.73,108.69,108.73,120548.0,85.9269,85.9506,85.919,85.9506,120548.0
2021-08-11 11:20:00,108.73,108.76,108.72,108.76,45934.0,85.9506,85.9743,85.9427,85.9743,45934.0
2021-08-11 11:25:00,108.76,108.76,108.72,108.73,66613.0,85.9743,85.9743,85.9427,85.9506,66613.0
2021-08-11 11:30:00,108.72,108.75,108.72,108.74,32781.0,85.9427,85.9664,85.9427,85.9585,32781.0
2021-08-11 11:35:00,108.73,108.74,108.72,108.73,61080.0,85.9506,85.9585,85.9427,85.9506,61080.0
2021-08-11 11:40:00,108.73,108.73,108.71,108.71,27397.0,85.9506,85.9506,85.9348,85.9348,27397.0
2021-08-11 11:45:00,108.71,108.72,108.7,108.7,12758.0,85.9348,85.9427,85.9269,85.9269,12758.0
2021-08-11 11:50:00,108.7,108.71,108.69,108.69,18510.0,85.9269,85.9348,85.919,85.919,18510.0
2021-08-11 11:55:00,108.69,108.7,108.69,108.7,11427.0,85.919,85.9269,85.919,85.9269,11427.0
2021-08-11 12:00:00,108.7,108.71,108.68,108.7,195455.0,85.9269,85.9348,85.9111,85.9269,195455.0
2021-08-11 12:05:00,108.7,108.71,108.69,108.69,15118.0,85.9269,85.9348,85.919,85.919,15118.0
2021-08-11 12:10:00,108.69,108.71,108.68,108.7,46503.0,85.919,85.9348,85.9111,85.9269,46503.0
2021-08-11 12:15:00,108.7,108.76,108.7,108.76,24255.0,85.9269,85.9743,85.9269,85.9743,24255.0
2021-08-11 12:20:00,108.76,108.77,108.76,108.77,33650.0,85.9743,85.9823,85.9743,85.9823,33650.0
2021-08-11 12:25:00,108.77,108.77,108.76,108.76,13698.0,85.9823,85.9823,85.9743,85.9743,13698.0
2021-08-11 12:30:00,108.76,108.77,108.75,108.77,45745.0,85.9743,85.9823,85.9664,85.9823,45745.0
2021-08-11 12:35:00,108.76,108.77,108.76,108.77,13131.0,85.9743,85.9823,85.9743,85.9823,13131.0
2021-08-11 12:40:00,108.77,108.78,108.77,108.77,40029.0,85.9823,85.9902,85.9823,85.9823,40029.0
2021-08-11 12:45:00,108.77,108.79,108.77,108.79,59822.0,85.9823,85.9981,85.9823,85.9981,59822.0
2021-08-11 12:50:00,108.79,108.79,108.78,108.79,15111.0,85.9981,85.9981,85.9902,85.9981,15111.0
2021-08-11 12:55:00,108.79,108.8,108.78,108.8,19699.0,85.9981,86.006,85.9902,86.006,19699.0
2021-08-11 13:00:00,108.8,108.84,108.8,108.82,69767.0,86.006,86.0376,86.006,86.0218,69767.0
2021-08-11 13:05:00,108.83,108.85,108.82,108.83,95607.0,86.0297,86.0455,86.0218,86.0297,95607.0
2021-08-11 13:10:00,108.83,108.85,108.83,108.83,63378.0,86.0297,86.0455,86.0297,86.0297,63378.0
2021-08-11 13:15:00,108.83,108.83,108.81,108.82,85344.0,86.0297,86.0297,86.0139,86.0218,85344.0
2021-08-11 13:20:00,108.82,108.84,108.82,108.83,17344.0,86.0218,86.0376,86.0218,86.0297,17344.0
2021-08-11 13:25:00,108.83,108.83,108.81,108.83,69834.0,86.0297,86.0297,86.0139,86.0297,69834.0
2021-08-11 13:30:00,108.83,108.84,108.82,108.83,15856.0,86.0297,86.0376,86.0218,86.0297,15856.0
2021-08-11 13:35:00,108.82,108.83,108.81,108.81,15209.0,86.0218,86.0297,86.0139,86.0139,15209.0
2021-08-11 13:40:00,108.81,108.81,108.8,108.81,122711.0,86.0139,86.0139,86.006,86.0139,122711.0
2021-08-11 13:45:00,108.81,108.83,108.8,108.81,16341.0,86.0139,86.0297,86.006,86.0139,16341.0
2021-08-11 13:50:00,108.81,108.82,108.81,108.81,20686.0,86.0139,86.0218,86.0139,86.0139,20686.0
2021-08-11 13:55:00,108.82,108.82,108.8,108.81,28533.0,86.0218,86.0218,86.006,86.0139,28533.0
2021-08-11 14:00:00,108.81,108.81,108.8,108.8,6897.0,86.0139,86.0139,86.006,86.006,6897.0
2021-08-11 14:05:00,108.8,108.81,108.8,108.81,11906.0,86.006,86.0139,86.006,86.0139,11906.0
2021-08-11 14:10:00,108.81,108.81,108.8,108.8,13678.0,86.0139,86.0139,86.006,86.006,13678.0
2021-08-11 14:15:00,108.8,108.8,108.79,108.79,20576.0,86.006,86.006,85.9981,85.9981,20576.0
2021-08-11 14:20:00,108.8,108.8,108.78,108.78,15758.0,86.006,86.006,85.9902,85.9902,15758.0
2021-08-11 14:25:00,108.79,108.8,108.78,108.8,65017.0,85.9981,86.006,85.9902,86.006,65017.0
2021-08-11 14:30:00,108.8,108.82,108.79,108.81,31191.0,86.006,86.0218,85.9981,86.0139,31191.0
2021-08-11 14:35:00,108.81,108.82,108.8,108.81,11453.0,86.0139,86.0218,86.006,86.0139,11453.0
2021-08-11 14:40:00,108.81,108.82,108.8,108.82,70124.0,86.0139,86.0218,86.006,86.0218,70124.0
2021-08-11 14:45:00,108.82,108.82,108.81,108.82,9630.0,86.0218,86.0218,86.0139,86.0218,9630.0
2021-08-11 14:50:00,108.81,108.82,108.8,108.81,39625.0,86.0139,86.0218,86.006,86.0139,39625.0
2021-08-11 14:55:00,108.81,108.81,108.79,108.8,17627.0,86.0139,86.0139,85.9981,86.006,17627.0
2021-08-11 15:00:00,108.8,108.81,108.8,108.8,11271.0,86.006,86.0139,86.006,86.006,11271.0
2021-08-11 15:05:00,108.81,108.82,108.8,108.82,14183.0,86.0139,86.0218,86.006,86.0218,14183.0
2021-08-11 15:10:00,108.82,108.84,108.81,108.84,109545.0,86.0218,86.0376,86.0139,86.0376,109545.0
2021-08-11 15:15:00,108.85,108.85,108.83,108.84,23066.0,86.0455,86.0455,86.0297,86.0376,23066.0
2021-08-11 15:20:00,108.84,108.86,108.84,108.85,6503.0,86.0376,86.0534,86.0376,86.0455,6503.0
2021-08-11 15:25:00,108.85,108.86,108.84,108.85,12835.0,86.0455,86.0534,86.0376,86.0455,12835.0
2021-08-11 15:30:00,108.85,108.86,108.84,108.86,42811.0,86.0455,86.0534,86.0376,86.0534,42811.0
2021-08-11 15:35:00,108.86,108.86,108.84,108.85,22023.0,86.0534,86.0534,86.0376,86.0455,22023.0
2021-08-11 15:40:00,108.85,108.85,108.83,108.84,33710.0,86.0455,86.0455,86.0297,86.0376,33710.0
2021-08-11 15:45:00,108.84,108.84,108.83,108.84,120642.0,86.0376,86.0376,86.0297,86.0376,120642.0
2021-08-11 15:50:00,108.84,108.84,108.81,108.82,274825.0,86.0376,86.0376,86.0139,86.0218,274825.0
2021-08-11 15:55:00,108.82,108.84,108.81,108.83,120958.0,86.0218,86.0376,86.0139,86.0297,120958.0
2021-08-12 09:30:00,108.89,108.89,108.82,108.83,291858.0,86.0771,86.0771,86.0218,86.0297,291858.0
2021-08-12 09:35:00,108.82,108.83,108.81,108.83,89074.0,86.0218,86.0297,86.0139,86.0297,89074.0
2021-08-12 09:40:00,108.82,108.83,108.82,108.83,5347.0,86.0218,86.0297,86.0218,86.0297,5347.0
2021-08-12 09:45:00,108.82,108.84,108.81,108.82,87372.0,86.0218,86.0376,86.0139,86.0218,87372.0
2021-08-12 09:50:00,108.82,108.83,108.81,108.81,11009.0,86.0218,86.0297,86.0139,86.0139,11009.0
2021-08-12 09:55:00,108.81,108.83,108.8,108.82,88866.0,86.0139,86.0297,86.006,86.0218,88866.0
2021-08-12 10:00:00,108.82,108.82,108.79,108.81,54352.0,86.0218,86.0218,85.9981,86.0139,54352.0
2021-08-12 10:05:00,108.81,108.81,108.79,108.79,50187.0,86.0139,86.0139,85.9981,85.9981,50187.0
2021-08-12 10:10:00,108.79,108.83,108.78,108.83,145407.0,85.9981,86.0297,85.9902,86.0297,145407.0
2021-08-12 10:15:00,108.83,108.83,108.82,108.83,415800.0,86.0297,86.0297,86.0218,86.0297,415800.0
2021-08-12 10:20:00,108.83,108.84,108.82,108.84,103941.0,86.0297,86.0376,86.0218,86.0376,103941.0
2021-08-12 10:25:00,108.84,108.85,108.83,108.84,234538.0,86.0376,86.0455,86.0297,86.0376,234538.0
2021-08-12 10:30:00,108.84,108.85,108.83,108.84,192462.0,86.0376,86.0455,86.0297,86.0376,192462.0
2021-08-12 10:35:00,108.84,108.84,108.83,108.84,26463.0,86.0376,86.0376,86.0297,86.0376,26463.0
2021-08-12 10:40:00,108.84,108.84,108.83,108.83,33041.0,86.0376,86.0376,86.0297,86.0297,33041.0
2021-08-12 10:45:00,108.83,108.85,108.83,108.84,31212.0,86.0297,86.0455,86.0297,86.0376,31212.0
2021-08-12 10:50:00,108.84,108.86,108.83,108.84,139475.0,86.0376,86.0534,86.0297,86.0376,139475.0
2021-08-12 10:55:00,108.84,108.84,108.83,108.84,13598.0,86.0376,86.0376,86.0297,86.0376,13598.0
2021-08-12 11:00:00,108.84,108.84,108.82,108.83,26626.0,86.0376,86.0376,86.0218,86.0297,26626.0
2021-08-12 11:05:00,108.83,108.83,108.81,108.83,24291.0,86.0297,86.0297,86.0139,86.0297,24291.0
2021-08-12 11:10:00,108.82,108.83,108.81,108.83,28154.0,86.0218,86.0297,86.0139,86.0297,28154.0
2021-08-12 11:15:00,108.82,108.86,108.82,108.84,47035.0,86.0218,86.0534,86.0218,86.0376,47035.0
2021-08-12 11:20:00,108.84,108.86,108.84,108.85,44301.0,86.0376,86.0534,86.0376,86.0455,44301.0
2021-08-12 11:25:00,108.86,108.87,108.85,108.86,30531.0,86.0534,86.0613,86.0455,86.0534,30531.0
2021-08-12 11:30:00,108.86,108.89,108.85,108.89,669095.0,86.0534,86.0771,86.0455,86.0771,669095.0
2021-08-12 11:35:00,108.89,108.94,108.89,108.94,191224.0,86.0771,86.1166,86.0771,86.1166,191224.0
2021-08-12 11:40:00,108.94,108.95,108.92,108.95,208230.0,86.1166,86.1245,86.1008,86.1245,208230.0
2021-08-12 11:45:00,108.94,108.95,108.93,108.93,73078.0,86.1166,86.1245,86.1087,86.1087,73078.0
2021-08-12 11:50:00,108.92,108.94,108.92,108.93,108051.0,86.1008,86.1166,86.1008,86.1087,108051.0
2021-08-12 11:55:00,108.92,108.92,108.9,108.91,50020.0,86.1008,86.1008,86.085,86.0929,50020.0
2021-08-12 12:00:00,108.91,108.93,108.91,108.91,103682.0,86.0929,86.1087,86.0929,86.0929,103682.0
2021-08-12 12:05:00,108.91,108.94,108.91,108.94,95567.0,86.0929,86.1166,86.0929,86.1166,95567.0
2021-08-12 12:10:00,108.94,108.95,108.92,108.95,62276.0,86.1166,86.1245,86.1008,86.1245,62276.0
2021-08-12 12:15:00,108.95,108.95,108.94,108.95,8423.0,86.1245,86.1245,86.1166,86.1245,8423.0
2021-08-12 12:20:00,108.95,108.95,108.94,108.95,24429.0,86.1245,86.1245,86.1166,86.1245,24429.0
2021-08-12 12:25:00,108.94,108.95,108.93,108.95,108026.0,86.1166,86.1245,86.1087,86.1245,108026.0
2021-08-12 12:30:00,108.95,108.96,108.94,108.96,31130.0,86.1245,86.1324,86.1166,86.1324,31130.0
2021-08-12 12:35:00,108.96,108.96,108.95,108.96,23518.0,86.1324,86.1324,86.1245,86.1324,23518.0
2021-08-12 12:40:00,108.96,108.96,108.94,108.95,31704.0,86.1324,86.1324,86.1166,86.1245,31704.0
2021-08-12 12:45:00,108.95,108.98,108.95,108.96,49200.0,86.1245,86.1483,86.1245,86.1324,49200.0
2021-08-12 12:50:00,108.96,108.97,108.96,108.97,13729.0,86.1324,86.1404,86.1324,86.1404,13729.0
2021-08-12 12:55:00,108.96,108.97,108.94,108.94,57383.0,86.1324,86.1404,86.1166,86.1166,57383.0
2021-08-12 13:00:00,108.94,108.95,108.92,108.93,175128.0,86.1166,86.1245,86.1008,86.1087,175128.0
2021-08-12 13:05:00,108.93,108.93,108.91,108.92,320745.0,86.1087,86.1087,86.0929,86.1008,320745.0
2021-08-12 13:10:00,108.93,108.94,108.92,108.93,224287.0,86.1087,86.1166,86.1008,86.1087,224287.0
2021-08-12 13:15:00,108.93,108.93,108.92,108.93,66584.0,86.1087,86.1087,86.1008,86.1087,66584.0
2021-08-12 13:20:00,108.93,108.93,108.9,108.91,192247.0,86.1087,86.1087,86.085,86.0929,192247.0
2021-08-12 13:25:00,108.91,108.91,108.9,108.91,76364.0,86.0929,86.0929,86.085,86.0929,76364.0
2021-08-12 13:30:00,108.91,108.92,108.9,108.91,157233.0,86.0929,86.1008,86.085,86.0929,157233.0
2021-08-12 13:35:00,108.91,108.91,108.9,108.91,2942.0,86.0929,86.0929,86.085,86.0929,2942.0
2021-08-12 13:40:00,108.91,108.93,108.91,108.92,45050.0,86.0929,86.1087,86.0929,86.1008,45050.0
2021-08-12 13:45:00,108.91,108.92,108.91,108.92,6138.0,86.0929,86.1008,86.0929,86.1008,6138.0
2021-08-12 13:50:00,108.92,108.92,108.91,108.91,6898.0,86.1008,86.1008,86.0929,86.0929,6898.0
2021-08-12 13:55:00,108.92,108.92,108.91,108.92,6643.0,86.1008,86.1008,86.0929,86.1008,6643.0
2021-08-12 14:00:00,108.92,108.92,108.91,108.91,31608.0,86.1008,86.1008,86.0929,86.0929,31608.0
2021-08-12 14:05:00,108.92,108.93,108.91,108.93,909498.0,86.1008,86.1087,86.0929,86.1087,909498.0
2021-08-12 14:10:00,108.93,108.94,108.92,108.93,38080.0,86.1087,86.1166,86.1008,86.1087,38080.0
2021-08-12 14:15:00,108.93,108.94,108.92,108.94,30119.0,86.1087,86.1166,86.1008,86.1166,30119.0
2021-08-12 14:20:00,108.94,108.94,108.93,108.93,16530.0,86.1166,86.1166,86.1087,86.1087,16530.0
2021-08-12 14:25:00,108.94,108.94,108.92,108.93,31174.0,86.1166,86.1166,86.1008,86.1087,31174.0
2021-08-12 14:30:00,108.93,108.94,108.92,108.94,27646.0,86.1087,86.1166,86.1008,86.1166,27646.0
2021-08-12 14:35:00,108.94,108.94,108.93,108.94,11939.0,86.1166,86.1166,86.1087,86.1166,11939.0
2021-08-12 14:40:00,108.94,108.95,108.94,108.95,22387.0,86.1166,86.1245,86.1166,86.1245,22387.0
2021-08-12 14:45:00,108.95,108.96,108.94,108.95,41647.0,86.1245,86.1324,86.1166,86.1245,41647.0
2021-08-12 14:50:00,108.95,108.96,108.93,108.94,48025.0,86.1245,86.1324,86.1087,86.1166,48025.0
2021-08-12 14:55:00,108.94,108.95,108.93,108.94,71137.0,86.1166,86.1245,86.1087,86.1166,71137.0
2021-08-12 15:00:00,108.94,108.96,108.94,108.95,31425.0,86.1166,86.1324,86.1166,86.1245,31425.0
2021-08-12 15:05:00,108.96,108.96,108.95,108.95,15277.0,86.1324,86.1324,86.1245,86.1245,15277.0
2021-08-12 15:10:00,108.95,108.96,108.94,108.95,15336.0,86.1245,86.1324,86.1166,86.1245,15336.0
2021-08-12 15:15:00,108.95,108.95,108.93,108.95,104744.0,86.1245,86.1245,86.1087,86.1245,104744.0
2021-08-12 15:20:00,108.95,108.96,108.94,108.95,25009.0,86.1245,86.1324,86.1166,86.1245,25009.0
2021-08-12 15:25:00,108.95,108.98,108.95,108.98,66953.0,86.1245,86.1483,86.1245,86.1483,66953.0
2021-08-12 15:30:00,108.98,109.0,108.97,108.98,85332.0,86.1483,86.1641,86.1404,86.1483,85332.0
2021-08-12 15:35:00,108.98,108.99,108.96,108.96,168490.0,86.1483,86.1562,86.1324,86.1324,168490.0
2021-08-12 15:40:00,108.96,108.97,108.94,108.96,126348.0,86.1324,86.1404,86.1166,86.1324,126348.0
2021-08-12 15:45:00,108.96,108.96,108.94,108.94,59244.0,86.1324,86.1324,86.1166,86.1166,59244.0
2021-08-12 15:50:00,108.94,108.95,108.93,108.95,97255.0,86.1166,86.1245,86.1087,86.1245,97255.0
2021-08-12 15:55:00,108.95,108.98,108.93,108.98,504902.0,86.1245,86.1483,86.1087,86.1483,504902.0
2021-08-13 09:30:00,109.05,109.05,109.01,109.03,26572.0,86.2036,86.2036,86.172,86.1878,26572.0
2021-08-13 09:35:00,109.02,109.03,109.0,109.03,79897.0,86.1799,86.1878,86.1641,86.1878,79897.0
2021-08-13 09:40:00,109.03,109.05,109.02,109.04,57619.0,86.1878,86.2036,86.1799,86.1957,57619.0
2021-08-13 09:45:00,109.05,109.07,109.04,109.07,138464.0,86.2036,86.2194,86.1957,86.2194,138464.0
2021-08-13 09:50:00,109.07,109.08,109.02,109.04,288729.0,86.2194,86.2273,86.1799,86.1957,288729.0
2021-08-13 09:55:00,109.05,109.07,109.04,109.04,62070.0,86.2036,86.2194,86.1957,86.1957,62070.0
2021-08-13 10:00:00,109.05,109.05,109.03,109.03,51650.0,86.2036,86.2036,86.1878,86.1878,51650.0
2021-08-13 10:05:00,109.04,109.08,109.03,109.07,104878.0,86.1957,86.2273,86.1878,86.2194,104878.0
2021-08-13 10:10:00,109.07,109.08,109.06,109.07,124095.0,86.2194,86.2273,86.2115,86.2194,124095.0
2021-08-13 10:15:00,109.08,109.1,109.08,109.09,85603.0,86.2273,86.2431,86.2273,86.2352,85603.0
2021-08-13 10:20:00,109.09,109.1,109.09,109.09,25932.0,86.2352,86.2431,86.2352,86.2352,25932.0
2021-08-13 10:25:00,109.1,109.1,109.07,109.07,44626.0,86.2431,86.2431,86.2194,86.2194,44626.0
2021-08-13 10:30:00,109.08,109.09,109.07,109.08,48411.0,86.2273,86.2352,86.2194,86.2273,48411.0
2021-08-13 10:35:00,109.08,109.08,109.06,109.07,33735.0,86.2273,86.2273,86.2115,86.2194,33735.0
2021-08-13 10:40:00,109.06,109.07,109.05,109.05,78850.0,86.2115,86.2194,86.2036,86.2036,78850.0
2021-08-13 10:45:00,109.05,109.06,109.05,109.05,87942.0,86.2036,86.2115,86.2036,86.2036,87942.0
2021-08-13 10:50:00,109.06,109.06,109.04,109.05,50334.0,86.2115,86.2115,86.1957,86.2036,50334.0
2021-08-13 10:55:00,109.05,109.05,109.04,109.05,13542.0,86.2036,86.2036,86.1957,86.2036,13542.0
2021-08-13 11:00:00,109.04,109.06,109.04,109.05,20863.0,86.1957,86.2115,86.1957,86.2036,20863.0
2021-08-13 11:05:00,109.05,109.06,109.04,109.05,16196.0,86.2036,86.2115,86.1957,86.2036,16196.0
2021-08-13 11:10:00,109.04,109.05,109.04,109.05,7798.0,86.1957,86.2036,86.1957,86.2036,7798.0
2021-08-13 11:15:00,109.05,109.05,109.04,109.05,1400.0,86.2036,86.2036,86.1957,86.2036,1400.0
2021-08-13 11:20:00,109.05,109.05,109.04,109.05,2543.0,86.2036,86.2036,86.1957,86.2036,2543.0
2021-08-13 11:25:00,109.05,109.05,109.04,109.05,3739.0,86.2036,86.2036,86.1957,86.2036,3739.0
2021-08-13 11:30:00,109.05,109.05,109.04,109.05,22900.0,86.2036,86.2036,86.1957,86.2036,22900.0
2021-08-13 11:35:00,109.05,109.05,109.04,109.05,42814.0,86.2036,86.2036,86.1957,86.2036,42814.0
2021-08-13 11:40:00,109.05,109.05,109.04,109.05,2478.0,86.2036,86.2036,86.1957,86.2036,2478.0
2021-08-13 11:45:00,109.05,109.05,109.05,109.05,13195.0,86.2036,86.2036,86.2036,86.2036,13195.0
2021-08-13 11:50:00,109.05,109.05,109.04,109.05,71086.0,86.2036,86.2036,86.1957,86.2036,71086.0
2021-08-13 11:55:00,109.05,109.05,109.04,109.05,3204.0,86.2036,86.2036,86.1957,86.2036,3204.0
2021-08-13 12:00:00,109.05,109.05,109.04,109.05,1499.0,86.2036,86.2036,86.1957,86.2036,1499.0
2021-08-13 12:05:00,109.05,109.07,109.04,109.07,37502.0,86.2036,86.2194,86.1957,86.2194,37502.0
2021-08-13 12:10:00,109.07,109.08,109.06,109.08,38140.0,86.2194,86.2273,86.2115,86.2273,38140.0
2021-08-13 12:15:00,109.08,109.08,109.06,109.07,23170.0,86.2273,86.2273,86.2115,86.2194,23170.0
2021-08-13 12:20:00,109.07,109.07,109.06,109.07,10604.0,86.2194,86.2194,86.2115,86.2194,10604.0
2021-08-13 12:25:00,109.07,109.07,109.06,109.07,9272.0,86.2194,86.2194,86.2115,86.2194,9272.0
2021-08-13 12:30:00,109.07,109.07,109.07,109.07,1582.0,86.2194,86.2194,86.2194,86.2194,1582.0
2021-08-13 12:35:00,109.07,109.07,109.06,109.07,5502.0,86.2194,86.2194,86.2115,86.2194,5502.0
2021-08-13 12:40:00,109.07,109.08,109.06,109.07,108242.0,86.2194,86.2273,86.2115,86.2194,108242.0
2021-08-13 12:45:00,109.07,109.08,109.06,109.08,59108.0,86.2194,86.2273,86.2115,86.2273,59108.0
2021-08-13 12:50:00,109.07,109.08,109.07,109.08,47177.0,86.2194,86.2273,86.2194,86.2273,47177.0
2021-08-13 12:55:00,109.08,109.08,109.06,109.06,13549.0,86.2273,86.2273,86.2115,86.2115,13549.0
2021-08-13 13:00:00,109.06,109.07,109.06,109.07,4559.0,86.2115,86.2194,86.2115,86.2194,4559.0
2021-08-13 13:05:00,109.06,109.07,109.06,109.07,53998.0,86.2115,86.2194,86.2115,86.2194,53998.0
2021-08-13 13:10:00,109.07,109.08,109.06,109.08,57490.0,86.2194,86.2273,86.2115,86.2273,57490.0
2021-08-13 13:15:00,109.08,109.08,109.07,109.08,28631.0,86.2273,86.2273,86.2194,86.2273,28631.0
2021-08-13 13:20:00,109.08,109.08,109.07,109.08,3391.0,86.2273,86.2273,86.2194,86.2273,3391.0
2021-08-13 13:25:00,109.08,109.09,109.07,109.09,67487.0,86.2273,86.2352,86.2194,86.2352,67487.0
2021-08-13 13:30:00,109.09,109.09,109.08,109.08,27948.0,86.2352,86.2352,86.2273,86.2273,27948.0
2021-08-13 13:35:00,109.09,109.09,109.07,109.07,76946.0,86.2352,86.2352,86.2194,86.2194,76946.0
2021-08-13 13:40:00,109.08,109.1,109.07,109.09,122446.0,86.2273,86.2431,86.2194,86.2352,122446.0
2021-08-13 13:45:00,109.1,109.1,109.09,109.09,27049.0,86.2431,86.2431,86.2352,86.2352,27049.0
2021-08-13 13:50:00,109.1,109.1,109.09,109.1,17315.0,86.2431,86.2431,86.2352,86.2431,17315.0
2021-08-13 13:55:00,109.1,109.13,109.09,109.13,180646.0,86.2431,86.2668,86.2352,86.2668,180646.0
2021-08-13 14:00:00,109.13,109.15,109.13,109.14,335266.0,86.2668,86.2826,86.2668,86.2747,335266.0
2021-08-13 14:05:00,109.14,109.15,109.13,109.14,76520.0,86.2747,86.2826,86.2668,86.2747,76520.0
2021-08-13 14:10:00,109.15,109.16,109.13,109.13,115042.0,86.2826,86.2905,86.2668,86.2668,115042.0
2021-08-13 14:15:00,109.14,109.14,109.13,109.13,29677.0,86.2747,86.2747,86.2668,86.2668,29677.0
2021-08-13 14:20:00,109.14,109.14,109.13,109.14,21832.0,86.2747,86.2747,86.2668,86.2747,21832.0
2021-08-13 14:25:00,109.13,109.14,109.12,109.12,75458.0,86.2668,86.2747,86.2589,86.2589,75458.0
2021-08-13 14:30:00,109.13,109.13,109.1,109.11,54786.0,86.2668,86.2668,86.2431,86.251,54786.0
2021-08-13 14:35:00,109.11,109.11,109.1,109.11,6727.0,86.251,86.251,86.2431,86.251,6727.0
2021-08-13 14:40:00,109.11,109.11,109.08,109.09,189950.0,86.251,86.251,86.2273,86.2352,189950.0
2021-08-13 14:45:00,109.09,109.12,109.09,109.12,30129.0,86.2352,86.2589,86.2352,86.2589,30129.0
2021-08-13 14:50:00,109.11,109.12,109.1,109.11,21855.0,86.251,86.2589,86.2431,86.251,21855.0
2021-08-13 14:55:00,109.11,109.11,109.1,109.11,7177.0,86.251,86.251,86.2431,86.251,7177.0
2021-08-13 15:00:00,109.11,109.11,109.1,109.11,8423.0,86.251,86.251,86.2431,86.251,8423.0
2021-08-13 15:05:00,109.11,109.11,109.09,109.11,242538.0,86.251,86.251,86.2352,86.251,242538.0
2021-08-13 15:10:00,109.1,109.12,109.09,109.11,313867.0,86.2431,86.2589,86.2352,86.251,313867.0
2021-08-13 15:15:00,109.11,109.11,109.09,109.1,196434.0,86.251,86.251,86.2352,86.2431,196434.0
2021-08-13 15:20:00,109.1,109.12,109.1,109.11,57580.0,86.2431,86.2589,86.2431,86.251,57580.0
2021-08-13 15:25:00,109.11,109.11,109.09,109.09,32238.0,86.251,86.251,86.2352,86.2352,32238.0
2021-08-13 15:30:00,109.09,109.1,109.08,109.09,101959.0,86.2352,86.2431,86.2273,86.2352,101959.0
2021-08-13 15:35:00,109.09,109.15,109.09,109.15,197745.0,86.2352,86.2826,86.2352,86.2826,197745.0
2021-08-13 15:40:00,109.15,109.16,109.14,109.15,112694.0,86.2826,86.2905,86.2747,86.2826,112694.0
2021-08-13 15:45:00,109.14,109.15,109.13,109.14,326069.0,86.2747,86.2826,86.2668,86.2747,326069.0
2021-08-13 15:50:00,109.14,109.15,109.11,109.13,172761.0,86.2747,86.2826,86.251,86.2668,172761.0
2021-08-13 15:55:00,109.13,109.16,109.12,109.15,456986.0,86.2668,86.2905,86.2589,86.2826,456986.0
2021-08-16 09:30:00,109.2,109.2,109.1,109.12,205615.0,86.3222,86.3222,86.2431,86.2589,205615.0
2021-08-16 09:35:00,109.12,109.12,109.09,109.11,76758.0,86.2589,86.2589,86.2352,86.251,76758.0
2021-08-16 09:40:00,109.11,109.13,109.07,109.12,306353.0,86.251,86.2668,86.2194,86.2589,306353.0
2021-08-16 09:45:00,109.13,109.13,109.09,109.11,53368.0,86.2668,86.2668,86.2352,86.251,53368.0
2021-08-16 09:50:00,109.1,109.11,109.08,109.08,94262.0,86.2431,86.251,86.2273,86.2273,94262.0
2021-08-16 09:55:00,109.09,109.11,109.08,109.09,176307.0,86.2352,86.251,86.2273,86.2352,176307.0
2021-08-16 10:00:00,109.09,109.11,109.06,109.1,77383.0,86.2352,86.251,86.2115,86.2431,77383.0
2021-08-16 10:05:00,109.1,109.13,109.09,109.12,92020.0,86.2431,86.2668,86.2352,86.2589,92020.0
2021-08-16 10:10:00,109.12,109.14,109.11,109.13,155621.0,86.2589,86.2747,86.251,86.2668,155621.0
2021-08-16 10:15:00,109.13,109.14,109.08,109.09,39968.0,86.2668,86.2747,86.2273,86.2352,39968.0
2021-08-16 10:20:00,109.08,109.1,109.07,109.09,32637.0,86.2273,86.2431,86.2194,86.2352,32637.0
2021-08-16 10:25:00,109.09,109.09,109.07,109.08,34583.0,86.2352,86.2352,86.2194,86.2273,34583.0
2021-08-16 10:30:00,109.07,109.08,109.06,109.08,69762.0,86.2194,86.2273,86.2115,86.2273,69762.0
2021-08-16 10:35:00,109.08,109.09,109.07,109.08,28247.0,86.2273,86.2352,86.2194,86.2273,28247.0
2021-08-16 10:40:00,109.08,109.09,109.07,109.09,27644.0,86.2273,86.2352,86.2194,86.2352,27644.0
2021-08-16 10:45:00,109.08,109.08,109.07,109.08,25448.0,86.2273,86.2273,86.2194,86.2273,25448.0
2021-08-16 10:50:00,109.09,109.09,109.07,109.09,22643.0,86.2352,86.2352,86.2194,86.2352,22643.0
2021-08-16 10:55:00,109.09,109.1,109.08,109.09,24058.0,86.2352,86.2431,86.2273,86.2352,24058.0
2021-08-16 11:00:00,109.09,109.12,109.09,109.1,61697.0,86.2352,86.2589,86.2352,86.2431,61697.0
2021-08-16 11:05:00,109.1,109.11,109.09,109.11,19606.0,86.2431,86.251,86.2352,86.251,19606.0
2021-08-16 11:10:00,109.11,109.12,109.1,109.11,10962.0,86.251,86.2589,86.2431,86.251,10962.0
2021-08-16 11:15:00,109.12,109.14,109.12,109.12,30461.0,86.2589,86.2747,86.2589,86.2589,30461.0
2021-08-16 11:20:00,109.13,109.13,109.11,109.12,33951.0,86.2668,86.2668,86.251,86.2589,33951.0
2021-08-16 11:25:00,109.12,109.12,109.11,109.12,9809.0,86.2589,86.2589,86.251,86.2589,9809.0
2021-08-16 11:30:00,109.12,109.12,109.11,109.11,20963.0,86.2589,86.2589,86.251,86.251,20963.0
2021-08-16 11:35:00,109.11,109.12,109.11,109.12,9972.0,86.251,86.2589,86.251,86.2589,9972.0
2021-08-16 11:40:00,109.12,109.12,109.11,109.11,20103.0,86.2589,86.2589,86.251,86.251,20103.0
2021-08-16 11:45:00,109.12,109.13,109.12,109.13,51541.0,86.2589,86.2668,86.2589,86.2668,51541.0
2021-08-16 11:50:00,109.13,109.13,109.12,109.13,6140.0,86.2668,86.2668,86.2589,86.2668,6140.0
2021-08-16 11:55:00,109.13,109.13,109.12,109.13,15120.0,86.2668,86.2668,86.2589,86.2668,15120.0
2021-08-16 12:00:00,109.13,109.13,109.12,109.13,5030.0,86.2668,86.2668,86.2589,86.2668,5030.0
2021-08-16 12:05:00,109.13,109.13,109.12,109.13,8290.0,86.2668,86.2668,86.2589,86.2668,8290.0
2021-08-16 12:10:00,109.13,109.13,109.12,109.13,4856.0,86.2668,86.2668,86.2589,86.2668,4856.0
2021-08-16 12:15:00,109.13,109.13,109.12,109.12,5435.0,86.2668,86.2668,86.2589,86.2589,5435.0
2021-08-16 12:20:00,109.12,109.13,109.12,109.13,11554.0,86.2589,86.2668,86.2589,86.2668,11554.0
2021-08-16 12:25:00,109.13,109.13,109.12,109.13,7959.0,86.2668,86.2668,86.2589,86.2668,7959.0
2021-08-16 12:30:00,109.13,109.13,109.12,109.12,6861.0,86.2668,86.2668,86.2589,86.2589,6861.0
2021-08-16 12:35:00,109.12,109.13,109.12,109.12,11952.0,86.2589,86.2668,86.2589,86.2589,11952.0
2021-08-16 12:40:00,109.12,109.13,109.12,109.13,8998.0,86.2589,86.2668,86.2589,86.2668,8998.0
2021-08-16 12:45:00,109.13,109.13,109.12,109.12,6792.0,86.2668,86.2668,86.2589,86.2589,6792.0
2021-08-16 12:50:00,109.13,109.15,109.12,109.15,57827.0,86.2668,86.2826,86.2589,86.2826,57827.0
2021-08-16 12:55:00,109.15,109.15,109.14,109.14,613.0,86.2826,86.2826,86.2747,86.2747,613.0
2021-08-16 13:00:00,109.15,109.15,109.14,109.15,3100.0,86.2826,86.2826,86.2747,86.2826,3100.0
2021-08-16 13:05:00,109.15,109.15,109.14,109.15,10720.0,86.2826,86.2826,86.2747,86.2826,10720.0
2021-08-16 13:10:00,109.15,109.15,109.14,109.15,35420.0,86.2826,86.2826,86.2747,86.2826,35420.0
2021-08-16 13:15:00,109.15,109.15,109.14,109.14,8309.0,86.2826,86.2826,86.2747,86.2747,8309.0
2021-08-16 13:20:00,109.15,109.15,109.14,109.15,23075.0,86.2826,86.2826,86.2747,86.2826,23075.0
2021-08-16 13:25:00,109.14,109.15,109.14,109.15,32917.0,86.2747,86.2826,86.2747,86.2826,32917.0
2021-08-16 13:30:00,109.15,109.15,109.14,109.15,13089.0,86.2826,86.2826,86.2747,86.2826,13089.0
2021-08-16 13:35:00,109.15,109.15,109.14,109.15,25971.0,86.2826,86.2826,86.2747,86.2826,25971.0
2021-08-16 13:40:00,109.15,109.15,109.14,109.15,8824.0,86.2826,86.2826,86.2747,86.2826,8824.0
2021-08-16 13:45:00,109.15,109.15,109.14,109.15,13282.0,86.2826,86.2826,86.2747,86.2826,13282.0
2021-08-16 13:50:00,109.15,109.15,109.14,109.14,6832.0,86.2826,86.2826,86.2747,86.2747,6832.0
2021-08-16 13:55:00,109.15,109.15,109.14,109.15,19909.0,86.2826,86.2826,86.2747,86.2826,19909.0
2021-08-16 14:00:00,109.15,109.15,109.14,109.14,15771.0,86.2826,86.2826,86.2747,86.2747,15771.0
2021-08-16 14:05:00,109.15,109.15,109.14,109.15,59848.0,86.2826,86.2826,86.2747,86.2826,59848.0
2021-08-16 14:10:00,109.15,109.16,109.14,109.15,188676.0,86.2826,86.2905,86.2747,86.2826,188676.0
2021-08-16 14:15:00,109.15,109.15,109.14,109.14,9070.0,86.2826,86.2826,86.2747,86.2747,9070.0
2021-08-16 14:20:00,109.15,109.15,109.14,109.15,12565.0,86.2826,86.2826,86.2747,86.2826,12565.0
2021-08-16 14:25:00,109.15,109.15,109.12,109.12,98938.0,86.2826,86.2826,86.2589,86.2589,98938.0
2021-08-16 14:30:00,109.12,109.13,109.11,109.11,161571.0,86.2589,86.2668,86.251,86.251,161571.0
2021-08-16 14:35:00,109.11,109.12,109.11,109.11,29963.0,86.251,86.2589,86.251,86.251,29963.0
2021-08-16 14:40:00,109.11,109.13,109.11,109.13,178234.0,86.251,86.2668,86.251,86.2668,178234.0
2021-08-16 14:45:00,109.13,109.13,109.12,109.13,69654.0,86.2668,86.2668,86.2589,86.2668,69654.0
2021-08-16 14:50:00,109.13,109.14,109.12,109.14,61194.0,86.2668,86.2747,86.2589,86.2747,61194.0
2021-08-16 14:55:00,109.14,109.14,109.12,109.12,113758.0,86.2747,86.2747,86.2589,86.2589,113758.0
2021-08-16 15:00:00,109.13,109.13,109.12,109.13,13726.0,86.2668,86.2668,86.2589,86.2668,13726.0
2021-08-16 15:05:00,109.13,109.13,109.12,109.13,18747.0,86.2668,86.2668,86.2589,86.2668,18747.0
2021-08-16 15:10:00,109.13,109.15,109.12,109.15,308179.0,86.2668,86.2826,86.2589,86.2826,308179.0
2021-08-16 15:15:00,109.15,109.15,109.14,109.15,11047.0,86.2826,86.2826,86.2747,86.2826,11047.0
2021-08-16 15:20:00,109.15,109.15,109.14,109.15,33566.0,86.2826,86.2826,86.2747,86.2826,33566.0
2021-08-16 15:25:00,109.15,109.2,109.14,109.19,231179.0,86.2826,86.3222,86.2747,86.3143,231179.0
2021-08-16 15:30:00,109.19,109.2,109.16,109.17,52745.0,86.3143,86.3222,86.2905,86.2984,52745.0
2021-08-16 15:35:00,109.17,109.17,109.15,109.16,21328.0,86.2984,86.2984,86.2826,86.2905,21328.0
2021-08-16 15:40:00,109.16,109.17,109.15,109.17,48197.0,86.2905,86.2984,86.2826,86.2984,48197.0
2021-08-16 15:45:00,109.17,109.17,109.16,109.16,12506.0,86.2984,86.2984,86.2905,86.2905,12506.0
2021-08-16 15:50:00,109.17,109.17,109.16,109.17,91686.0,86.2984,86.2984,86.2905,86.2984,91686.0
2021-08-16 15:55:00,109.17,109.19,109.16,109.19,426967.0,86.2984,86.3143,86.2905,86.3143,426967.0
2021-08-17 09:30:00,109.11,109.11,108.93,108.94,368606.0,86.251,86.251,86.1087,86.1166,368606.0
2021-08-17 09:35:00,108.94,109.0,108.94,108.96,584640.0,86.1166,86.1641,86.1166,86.1324,584640.0
2021-08-17 09:40:00,108.96,108.97,108.94,108.94,392170.0,86.1324,86.1404,86.1166,86.1166,392170.0
2021-08-17 09:45:00,108.95,108.96,108.94,108.95,171320.0,86.1245,86.1324,86.1166,86.1245,171320.0
2021-08-17 09:50:00,108.95,108.95,108.92,108.94,129097.0,86.1245,86.1245,86.1008,86.1166,129097.0
2021-08-17 09:55:00,108.94,108.94,108.91,108.92,79237.0,86.1166,86.1166,86.0929,86.1008,79237.0
2021-08-17 10:00:00,108.91,108.95,108.9,108.95,84874.0,86.0929,86.1245,86.085,86.1245,84874.0
2021-08-17 10:05:00,108.95,108.97,108.94,108.96,84106.0,86.1245,86.1404,86.1166,86.1324,84106.0
2021-08-17 10:10:00,108.96,109.01,108.96,109.01,46092.0,86.1324,86.172,86.1324,86.172,46092.0
2021-08-17 10:15:00,109.0,109.01,108.97,108.99,51456.0,86.1641,86.172,86.1404,86.1562,51456.0
2021-08-17 10:20:00,108.98,108.99,108.97,108.99,15139.0,86.1483,86.1562,86.1404,86.1562,15139.0
2021-08-17 10:25:00,108.99,109.02,108.99,109.02,33895.0,86.1562,86.1799,86.1562,86.1799,33895.0
2021-08-17 10:30:00,109.02,109.02,108.98,108.98,75332.0,86.1799,86.1799,86.1483,86.1483,75332.0
2021-08-17 10:35:00,108.98,109.0,108.98,108.98,35823.0,86.1483,86.1641,86.1483,86.1483,35823.0
2021-08-17 10:40:00,108.98,109.03,108.98,109.03,22955.0,86.1483,86.1878,86.1483,86.1878,22955.0
2021-08-17 10:45:00,109.02,109.03,109.01,109.02,28853.0,86.1799,86.1878,86.172,86.1799,28853.0
2021-08-17 10:50:00,109.02,109.05,109.01,109.05,223616.0,86.1799,86.2036,86.172,86.2036,223616.0
2021-08-17 10:55:00,109.05,109.07,109.04,109.06,149714.0,86.2036,86.2194,86.1957,86.2115,149714.0
2021-08-17 11:00:00,109.07,109.07,109.05,109.05,54620.0,86.2194,86.2194,86.2036,86.2036,54620.0
2021-08-17 11:05:00,109.05,109.05,109.04,109.05,55932.0,86.2036,86.2036,86.1957,86.2036,55932.0
2021-08-17 11:10:00,109.04,109.04,109.02,109.04,102660.0,86.1957,86.1957,86.1799,86.1957,102660.0
2021-08-17 11:15:00,109.04,109.05,109.03,109.05,74939.0,86.1957,86.2036,86.1878,86.2036,74939.0
2021-08-17 11:20:00,109.04,109.05,109.04,109.05,98318.0,86.1957,86.2036,86.1957,86.2036,98318.0
2021-08-17 11:25:00,109.04,109.04,109.02,109.03,66482.0,86.1957,86.1957,86.1799,86.1878,66482.0
2021-08-17 11:30:00,109.03,109.04,109.02,109.04,86010.0,86.1878,86.1957,86.1799,86.1957,86010.0
2021-08-17 11:35:00,109.04,109.04,109.02,109.03,237041.0,86.1957,86.1957,86.1799,86.1878,237041.0
2021-08-17 11:40:00,109.03,109.03,109.02,109.02,179962.0,86.1878,86.1878,86.1799,86.1799,179962.0
2021-08-17 11:45:00,109.02,109.03,108.99,109.0,98338.0,86.1799,86.1878,86.1562,86.1641,98338.0
2021-08-17 11:50:00,109.0,109.0,108.97,108.98,80650.0,86.1641,86.1641,86.1404,86.1483,80650.0
2021-08-17 11:55:00,108.98,108.98,108.96,108.96,121771.0,86.1483,86.1483,86.1324,86.1324,121771.0
2021-08-17 12:00:00,108.96,108.97,108.93,108.95,65991.0,86.1324,86.1404,86.1087,86.1245,65991.0
2021-08-17 12:05:00,108.95,108.98,108.95,108.97,116677.0,86.1245,86.1483,86.1245,86.1404,116677.0
2021-08-17 12:10:00,108.97,108.98,108.95,108.97,216201.0,86.1404,86.1483,86.1245,86.1404,216201.0
2021-08-17 12:15:00,108.98,109.01,108.97,109.01,73638.0,86.1483,86.172,86.1404,86.172,73638.0
2021-08-17 12:20:00,109.01,109.02,108.98,108.98,82331.0,86.172,86.1799,86.1483,86.1483,82331.0
2021-08-17 12:25:00,108.98,108.99,108.98,108.99,42821.0,86.1483,86.1562,86.1483,86.1562,42821.0
2021-08-17 12:30:00,108.99,109.0,108.96,108.97,86614.0,86.1562,86.1641,86.1324,86.1404,86614.0
2021-08-17 12:35:00,108.97,108.97,108.94,108.95,95997.0,86.1404,86.1404,86.1166,86.1245,95997.0
2021-08-17 12:40:00,108.94,108.94,108.91,108.94,104226.0,86.1166,86.1166,86.0929,86.1166,104226.0
2021-08-17 12:45:00,108.94,108.94,108.86,108.88,351323.0,86.1166,86.1166,86.0534,86.0692,351323.0
2021-08-17 12:50:00,108.88,108.9,108.84,108.85,250298.0,86.0692,86.085,86.0376,86.0455,250298.0
2021-08-17 12:55:00,108.85,108.85,108.82,108.83,359806.0,86.0455,86.0455,86.0218,86.0297,359806.0
2021-08-17 13:00:00,108.83,108.88,108.83,108.88,208223.0,86.0297,86.0692,86.0297,86.0692,208223.0
2021-08-17 13:05:00,108.88,108.89,108.86,108.89,280157.0,86.0692,86.0771,86.0534,86.0771,280157.0
2021-08-17 13:10:00,108.88,108.91,108.87,108.91,49631.0,86.0692,86.0929,86.0613,86.0929,49631.0
2021-08-17 13:15:00,108.9,108.92,108.89,108.9,99218.0,86.085,86.1008,86.0771,86.085,99218.0
2021-08-17 13:20:00,108.9,108.92,108.9,108.92,25234.0,86.085,86.1008,86.085,86.1008,25234.0
2021-08-17 13:25:00,108.92,108.98,108.91,108.97,120589.0,86.1008,86.1483,86.0929,86.1404,120589.0
2021-08-17 13:30:00,108.97,108.98,108.94,108.95,54158.0,86.1404,86.1483,86.1166,86.1245,54158.0
2021-08-17 13:35:00,108.95,108.95,108.92,108.92,36277.0,86.1245,86.1245,86.1008,86.1008,36277.0
2021-08-17 13:40:00,108.91,108.92,108.89,108.91,21663.0,86.0929,86.1008,86.0771,86.0929,21663.0
2021-08-17 13:45:00,108.9,108.9,108.88,108.89,44350.0,86.085,86.085,86.0692,86.0771,44350.0
2021-08-17 13:50:00,108.89,108.92,108.88,108.91,45311.0,86.0771,86.1008,86.0692,86.0929,45311.0
2021-08-17 13:55:00,108.91,108.94,108.91,108.93,83059.0,86.0929,86.1166,86.0929,86.1087,83059.0
2021-08-17 14:00:00,108.93,108.97,108.93,108.97,89044.0,86.1087,86.1404,86.1087,86.1404,89044.0
2021-08-17 14:05:00,108.96,108.97,108.95,108.96,58793.0,86.1324,86.1404,86.1245,86.1324,58793.0
2021-08-17 14:10:00,108.96,108.98,108.95,108.97,162046.0,86.1324,86.1483,86.1245,86.1404,162046.0
2021-08-17 14:15:00,108.97,108.98,108.97,108.98,18530.0,86.1404,86.1483,86.1404,86.1483,18530.0
2021-08-17 14:20:00,108.98,108.99,108.96,108.98,15043.0,86.1483,86.1562,86.1324,86.1483,15043.0
2021-08-17 14:25:00,108.98,108.98,108.95,108.95,53757.0,86.1483,86.1483,86.1245,86.1245,53757.0
2021-08-17 14:30:00,108.96,108.98,108.95,108.96,47736.0,86.1324,86.1483,86.1245,86.1324,47736.0
2021-08-17 14:35:00,108.95,108.96,108.94,108.96,84720.0,86.1245,86.1324,86.1166,86.1324,84720.0
2021-08-17 14:40:00,108.96,108.98,108.96,108.98,26926.0,86.1324,86.1483,86.1324,86.1483,26926.0
2021-08-17 14:45:00,108.98,109.01,108.97,109.01,101384.0,86.1483,86.172,86.1404,86.172,101384.0
2021-08-17 14:50:00,109.0,109.01,108.98,108.98,19273.0,86.1641,86.172,86.1483,86.1483,19273.0
2021-08-17 14:55:00,108.98,109.02,108.98,109.01,28630.0,86.1483,86.1799,86.1483,86.172,28630.0
2021-08-17 15:00:00,109.01,109.04,109.0,109.03,93578.0,86.172,86.1957,86.1641,86.1878,93578.0
2021-08-17 15:05:00,109.03,109.04,109.02,109.04,20922.0,86.1878,86.1957,86.1799,86.1957,20922.0
2021-08-17 15:10:00,109.04,109.05,109.01,109.02,83417.0,86.1957,86.2036,86.172,86.1799,83417.0
2021-08-17 15:15:00,109.02,109.03,109.0,109.02,65820.0,86.1799,86.1878,86.1641,86.1799,65820.0
2021-08-17 15:20:00,109.02,109.02,109.0,109.01,54290.0,86.1799,86.1799,86.1641,86.172,54290.0
2021-08-17 15:25:00,109.01,109.01,108.99,109.0,36685.0,86.172,86.172,86.1562,86.1641,36685.0
2021-08-17 15:30:00,109.0,109.02,108.99,109.01,100569.0,86.1641,86.1799,86.1562,86.172,100569.0
2021-08-17 15:35:00,109.01,109.03,109.0,109.02,131159.0,86.172,86.1878,86.1641,86.1799,131159.0
2021-08-17 15:40:00,109.02,109.02,108.98,109.0,132433.0,86.1799,86.1799,86.1483,86.1641,132433.0
2021-08-17 15:45:00,109.0,109.0,108.99,109.0,223808.0,86.1641,86.1641,86.1562,86.1641,223808.0
2021-08-17 15:50:00,109.01,109.03,108.98,109.02,362560.0,86.172,86.1878,86.1483,86.1799,362560.0
2021-08-17 15:55:00,109.02,109.04,108.98,108.98,545314.0,86.1799,86.1957,86.1483,86.1483,545314.0
2021-08-18 09:30:00,108.99,109.02,108.98,109.01,218889.0,86.1562,86.1799,86.1483,86.172,218889.0
2021-08-18 09:35:00,109.01,109.02,108.99,109.0,248348.0,86.172,86.1799,86.1562,86.1641,248348.0
2021-08-18 09:40:00,109.0,109.02,108.99,109.01,55386.0,86.1641,86.1799,86.1562,86.172,55386.0
2021-08-18 09:45:00,109.01,109.03,109.0,109.01,91990.0,86.172,86.1878,86.1641,86.172,91990.0
2021-08-18 09:50:00,109.02,109.04,109.0,109.03,28390.0,86.1799,86.1957,86.1641,86.1878,28390.0
2021-08-18 09:55:00,109.03,109.07,109.03,109.07,45533.0,86.1878,86.2194,86.1878,86.2194,45533.0
2021-08-18 10:00:00,109.06,109.07,109.04,109.06,25268.0,86.2115,86.2194,86.1957,86.2115,25268.0
2021-08-18 10:05:00,109.05,109.06,109.03,109.04,78302.0,86.2036,86.2115,86.1878,86.1957,78302.0
2021-08-18 10:10:00,109.04,109.09,109.04,109.08,54813.0,86.1957,86.2352,86.1957,86.2273,54813.0
2021-08-18 10:15:00,109.09,109.09,109.07,109.09,22576.0,86.2352,86.2352,86.2194,86.2352,22576.0
2021-08-18 10:20:00,109.08,109.09,109.07,109.08,84241.0,86.2273,86.2352,86.2194,86.2273,84241.0
2021-08-18 10:25:00,109.07,109.08,109.04,109.06,44162.0,86.2194,86.2273,86.1957,86.2115,44162.0
2021-08-18 10:30:00,109.06,109.08,109.06,109.06,41715.0,86.2115,86.2273,86.2115,86.2115,41715.0
2021-08-18 10:35:00,109.07,109.07,109.04,109.04,27016.0,86.2194,86.2194,86.1957,86.1957,27016.0
2021-08-18 10:40:00,109.04,109.04,109.01,109.03,43669.0,86.1957,86.1957,86.172,86.1878,43669.0
2021-08-18 10:45:00,109.03,109.05,109.02,109.05,16352.0,86.1878,86.2036,86.1799,86.2036,16352.0
2021-08-18 10:50:00,109.05,109.06,109.04,109.05,16167.0,86.2036,86.2115,86.1957,86.2036,16167.0
2021-08-18 10:55:00,109.05,109.05,109.02,109.04,26724.0,86.2036,86.2036,86.1799,86.1957,26724.0
2021-08-18 11:00:00,109.04,109.04,109.01,109.03,42368.0,86.1957,86.1957,86.172,86.1878,42368.0
2021-08-18 11:05:00,109.03,109.04,109.02,109.03,27869.0,86.1878,86.1957,86.1799,86.1878,27869.0
2021-08-18 11:10:00,109.03,109.04,109.0,109.01,42567.0,86.1878,86.1957,86.1641,86.172,42567.0
2021-08-18 11:15:00,109.0,109.01,108.99,109.01,28995.0,86.1641,86.172,86.1562,86.172,28995.0
2021-08-18 11:20:00,109.01,109.02,109.0,109.02,5758.0,86.172,86.1799,86.1641,86.1799,5758.0
2021-08-18 11:25:00,109.01,109.02,109.0,109.02,12695.0,86.172,86.1799,86.1641,86.1799,12695.0
2021-08-18 11:30:00,109.02,109.02,108.99,109.0,17918.0,86.1799,86.1799,86.1562,86.1641,17918.0
2021-08-18 11:35:00,108.99,109.01,108.98,109.0,13668.0,86.1562,86.172,86.1483,86.1641,13668.0
2021-08-18 11:40:00,109.0,109.01,109.0,109.0,10150.0,86.1641,86.172,86.1641,86.1641,10150.0
2021-08-18 11:45:00,109.01,109.01,108.99,108.99,8048.0,86.172,86.172,86.1562,86.1562,8048.0
2021-08-18 11:50:00,108.99,109.01,108.99,108.99,13246.0,86.1562,86.172,86.1562,86.1562,13246.0
2021-08-18 11:55:00,108.99,109.01,108.99,109.0,10116.0,86.1562,86.172,86.1562,86.1641,10116.0
2021-08-18 12:00:00,109.0,109.0,108.99,109.0,8695.0,86.1641,86.1641,86.1562,86.1641,8695.0
2021-08-18 12:05:00,109.0,109.0,108.99,109.0,5250.0,86.1641,86.1641,86.1562,86.1641,5250.0
2021-08-18 12:10:00,109.0,109.0,108.98,108.98,14565.0,86.1641,86.1641,86.1483,86.1483,14565.0
2021-08-18 12:15:00,108.99,108.99,108.97,108.98,50548.0,86.1562,86.1562,86.1404,86.1483,50548.0
2021-08-18 12:20:00,108.98,108.99,108.96,108.97,113634.0,86.1483,86.1562,86.1324,86.1404,113634.0
2021-08-18 12:25:00,108.96,108.97,108.96,108.97,37940.0,86.1324,86.1404,86.1324,86.1404,37940.0
2021-08-18 12:30:00,108.96,108.97,108.96,108.97,6034.0,86.1324,86.1404,86.1324,86.1404,6034.0
2021-08-18 12:35:00,108.97,108.98,108.97,108.98,12203.0,86.1404,86.1483,86.1404,86.1483,12203.0
2021-08-18 12:40:00,108.98,109.0,108.97,109.0,6335.0,86.1483,86.1641,86.1404,86.1641,6335.0
2021-08-18 12:45:00,109.0,109.01,108.99,109.01,9400.0,86.1641,86.172,86.1562,86.172,9400.0
2021-08-18 12:50:00,109.01,109.02,109.0,109.02,16382.0,86.172,86.1799,86.1641,86.1799,16382.0
2021-08-18 12:55:00,109.02,109.02,109.01,109.02,13666.0,86.1799,86.1799,86.172,86.1799,13666.0
2021-08-18 13:00:00,109.02,109.02,109.0,109.01,21361.0,86.1799,86.1799,86.1641,86.172,21361.0
2021-08-18 13:05:00,109.01,109.01,109.0,109.01,5014.0,86.172,86.172,86.1641,86.172,5014.0
2021-08-18 13:10:00,109.01,109.02,109.0,109.02,10396.0,86.172,86.1799,86.1641,86.1799,10396.0
2021-08-18 13:15:00,109.02,109.02,109.0,109.01,31346.0,86.1799,86.1799,86.1641,86.172,31346.0
2021-08-18 13:20:00,109.01,109.01,109.0,109.0,7028.0,86.172,86.172,86.1641,86.1641,7028.0
2021-08-18 13:25:00,109.0,109.0,108.99,108.99,16200.0,86.1641,86.1641,86.1562,86.1562,16200.0
2021-08-18 13:30:00,108.98,109.0,108.98,108.99,11947.0,86.1483,86.1641,86.1483,86.1562,11947.0
2021-08-18 13:35:00,109.0,109.0,108.99,109.0,6776.0,86.1641,86.1641,86.1562,86.1641,6776.0
2021-08-18 13:40:00,109.0,109.0,108.99,109.0,6420.0,86.1641,86.1641,86.1562,86.1641,6420.0
2021-08-18 13:45:00,109.0,109.01,108.99,109.0,78877.0,86.1641,86.172,86.1562,86.1641,78877.0
2021-08-18 13:50:00,109.0,109.0,108.99,109.0,4275.0,86.1641,86.1641,86.1562,86.1641,4275.0
2021-08-18 13:55:00,109.0,109.01,108.99,108.99,37558.0,86.1641,86.172,86.1562,86.1562,37558.0
2021-08-18 14:00:00,108.99,109.07,108.99,109.07,93666.0,86.1562,86.2194,86.1562,86.2194,93666.0
2021-08-18 14:05:00,109.07,109.1,109.04,109.07,131934.0,86.2194,86.2431,86.1957,86.2194,131934.0
2021-08-18 14:10:00,109.07,109.09,108.97,108.99,44519.0,86.2194,86.2352,86.1404,86.1562,44519.0
2021-08-18 14:15:00,108.99,109.0,108.93,108.98,83055.0,86.1562,86.1641,86.1087,86.1483,83055.0
2021-08-18 14:20:00,108.98,109.0,108.95,109.0,138931.0,86.1483,86.1641,86.1245,86.1641,138931.0
2021-08-18 14:25:00,109.0,109.02,108.99,109.02,96915.0,86.1641,86.1799,86.1562,86.1799,96915.0
2021-08-18 14:30:00,109.02,109.06,109.02,109.05,117982.0,86.1799,86.2115,86.1799,86.2036,117982.0
2021-08-18 14:35:00,109.06,109.07,109.02,109.03,112902.0,86.2115,86.2194,86.1799,86.1878,112902.0
2021-08-18 14:40:00,109.03,109.03,108.99,108.99,30430.0,86.1878,86.1878,86.1562,86.1562,30430.0
2021-08-18 14:45:00,109.0,109.0,108.96,108.98,38769.0,86.1641,86.1641,86.1324,86.1483,38769.0
2021-08-18 14:50:00,108.98,108.99,108.96,108.98,31759.0,86.1483,86.1562,86.1324,86.1483,31759.0
2021-08-18 14:55:00,108.98,109.0,108.97,108.98,24980.0,86.1483,86.1641,86.1404,86.1483,24980.0
2021-08-18 15:00:00,108.99,108.99,108.95,108.96,34869.0,86.1562,86.1562,86.1245,86.1324,34869.0
2021-08-18 15:05:00,108.95,108.97,108.95,108.95,37013.0,86.1245,86.1404,86.1245,86.1245,37013.0
2021-08-18 15:10:00,108.95,108.97,108.94,108.97,84122.0,86.1245,86.1404,86.1166,86.1404,84122.0
2021-08-18 15:15:00,108.97,108.98,108.95,108.97,42470.0,86.1404,86.1483,86.1245,86.1404,42470.0
2021-08-18 15:20:00,108.97,108.97,108.95,108.95,42178.0,86.1404,86.1404,86.1245,86.1245,42178.0
2021-08-18 15:25:00,108.95,108.95,108.91,108.91,82068.0,86.1245,86.1245,86.0929,86.0929,82068.0
2021-08-18 15:30:00,108.91,108.91,108.87,108.88,104625.0,86.0929,86.0929,86.0613,86.0692,104625.0
2021-08-18 15:35:00,108.87,108.9,108.86,108.89,125129.0,86.0613,86.085,86.0534,86.0771,125129.0
2021-08-18 15:40:00,108.89,108.91,108.88,108.91,148736.0,86.0771,86.0929,86.0692,86.0929,148736.0
2021-08-18 15:45:00,108.91,108.91,108.82,108.83,128963.0,86.0929,86.0929,86.0218,86.0297,128963.0
2021-08-18 15:50:00,108.82,108.84,108.82,108.84,153337.0,86.0218,86.0376,86.0218,86.0376,153337.0
2021-08-18 15:55:00,108.84,108.84,108.79,108.8,274237.0,86.0376,86.0376,85.9981,86.006,274237.0
2021-08-19 09:30:00,108.6,108.76,108.6,108.76,89342.0,85.8479,85.9743,85.8479,85.9743,89342.0
2021-08-19 09:35:00,108.75,108.75,108.68,108.71,169567.0,85.9664,85.9664,85.9111,85.9348,169567.0
2021-08-19 09:40:00,108.7,108.73,108.66,108.71,106257.0,85.9269,85.9506,85.8953,85.9348,106257.0
2021-08-19 09:45:00,108.72,108.78,108.69,108.72,139719.0,85.9427,85.9902,85.919,85.9427,139719.0
2021-08-19 09:50:00,108.72,108.77,108.72,108.76,62123.0,85.9427,85.9823,85.9427,85.9743,62123.0
2021-08-19 09:55:00,108.77,108.77,108.7,108.72,321149.0,85.9823,85.9823,85.9269,85.9427,321149.0
2021-08-19 10:00:00,108.72,108.78,108.71,108.77,165077.0,85.9427,85.9902,85.9348,85.9823,165077.0
2021-08-19 10:05:00,108.77,108.78,108.74,108.75,268069.0,85.9823,85.9902,85.9585,85.9664,268069.0
2021-08-19 10:10:00,108.76,108.76,108.72,108.74,86141.0,85.9743,85.9743,85.9427,85.9585,86141.0
2021-08-19 10:15:00,108.74,108.81,108.73,108.8,122201.0,85.9585,86.0139,85.9506,86.006,122201.0
2021-08-19 10:20:00,108.8,108.8,108.74,108.75,116036.0,86.006,86.006,85.9585,85.9664,116036.0
2021-08-19 10:25:00,108.75,108.76,108.74,108.75,83981.0,85.9664,85.9743,85.9585,85.9664,83981.0
2021-08-19 10:30:00,108.76,108.76,108.71,108.72,84138.0,85.9743,85.9743,85.9348,85.9427,84138.0
2021-08-19 10:35:00,108.72,108.73,108.68,108.68,127777.0,85.9427,85.9506,85.9111,85.9111,127777.0
2021-08-19 10:40:00,108.69,108.71,108.67,108.68,89346.0,85.919,85.9348,85.9032,85.9111,89346.0
2021-08-19 10:45:00,108.68,108.7,108.67,108.68,127488.0,85.9111,85.9269,85.9032,85.9111,127488.0
2021-08-19 10:50:00,108.69,108.75,108.68,108.74,298964.0,85.919,85.9664,85.9111,85.9585,298964.0
2021-08-19 10:55:00,108.74,108.79,108.74,108.79,222895.0,85.9585,85.9981,85.9585,85.9981,222895.0
2021-08-19 11:00:00,108.79,108.8,108.76,108.79,169171.0,85.9981,86.006,85.9743,85.9981,169171.0
2021-08-19 11:05:00,108.79,108.81,108.76,108.77,48553.0,85.9981,86.0139,85.9743,85.9823,48553.0
2021-08-19 11:10:00,108.77,108.79,108.76,108.77,50982.0,85.9823,85.9981,85.9743,85.9823,50982.0
2021-08-19 11:15:00,108.78,108.78,108.75,108.78,178515.0,85.9902,85.9902,85.9664,85.9902,178515.0
2021-08-19 11:20:00,108.78,108.78,108.77,108.78,62682.0,85.9902,85.9902,85.9823,85.9902,62682.0
2021-08-19 11:25:00,108.78,108.78,108.74,108.76,123408.0,85.9902,85.9902,85.9585,85.9743,123408.0
2021-08-19 11:30:00,108.76,108.8,108.76,108.78,49947.0,85.9743,86.006,85.9743,85.9902,49947.0
2021-08-19 11:35:00,108.79,108.8,108.76,108.8,78751.0,85.9981,86.006,85.9743,86.006,78751.0
2021-08-19 11:40:00,108.79,108.82,108.79,108.81,152883.0,85.9981,86.0218,85.9981,86.0139,152883.0
2021-08-19 11:45:00,108.81,108.86,108.81,108.85,128741.0,86.0139,86.0534,86.0139,86.0455,128741.0
2021-08-19 11:50:00,108.85,108.87,108.85,108.86,34979.0,86.0455,86.0613,86.0455,86.0534,34979.0
2021-08-19 11:55:00,108.86,108.89,108.85,108.85,114934.0,86.0534,86.0771,86.0455,86.0455,114934.0
2021-08-19 12:00:00,108.85,108.86,108.84,108.85,179567.0,86.0455,86.0534,86.0376,86.0455,179567.0
2021-08-19 12:05:00,108.85,108.85,108.82,108.82,53355.0,86.0455,86.0455,86.0218,86.0218,53355.0
2021-08-19 12:10:00,108.83,108.83,108.82,108.82,131023.0,86.0297,86.0297,86.0218,86.0218,131023.0
2021-08-19 12:15:00,108.82,108.83,108.82,108.83,83364.0,86.0218,86.0297,86.0218,86.0297,83364.0
2021-08-19 12:20:00,108.83,108.83,108.82,108.82,58147.0,86.0297,86.0297,86.0218,86.0218,58147.0
2021-08-19 12:25:00,108.83,108.83,108.82,108.83,8702.0,86.0297,86.0297,86.0218,86.0297,8702.0
2021-08-19 12:30:00,108.83,108.83,108.82,108.83,237691.0,86.0297,86.0297,86.0218,86.0297,237691.0
2021-08-19 12:35:00,108.82,108.84,108.82,108.84,298415.0,86.0218,86.0376,86.0218,86.0376,298415.0
2021-08-19 12:40:00,108.84,108.84,108.83,108.84,63178.0,86.0376,86.0376,86.0297,86.0376,63178.0
2021-08-19 12:45:00,108.83,108.84,108.83,108.83,20536.0,86.0297,86.0376,86.0297,86.0297,20536.0
2021-08-19 12:50:00,108.84,108.84,108.82,108.84,136522.0,86.0376,86.0376,86.0218,86.0376,136522.0
2021-08-19 12:55:00,108.83,108.85,108.83,108.84,44208.0,86.0297,86.0455,86.0297,86.0376,44208.0
2021-08-19 13:00:00,108.84,108.85,108.81,108.82,43608.0,86.0376,86.0455,86.0139,86.0218,43608.0
2021-08-19 13:05:00,108.82,108.82,108.78,108.79,160373.0,86.0218,86.0218,85.9902,85.9981,160373.0
2021-08-19 13:10:00,108.78,108.81,108.78,108.81,109011.0,85.9902,86.0139,85.9902,86.0139,109011.0
2021-08-19 13:15:00,108.81,108.81,108.78,108.8,20538.0,86.0139,86.0139,85.9902,86.006,20538.0
2021-08-19 13:20:00,108.79,108.8,108.78,108.79,25346.0,85.9981,86.006,85.9902,85.9981,25346.0
2021-08-19 13:25:00,108.79,108.8,108.77,108.77,53093.0,85.9981,86.006,85.9823,85.9823,53093.0
2021-08-19 13:30:00,108.77,108.78,108.76,108.77,41908.0,85.9823,85.9902,85.9743,85.9823,41908.0
2021-08-19 13:35:00,108.77,108.78,108.75,108.78,31790.0,85.9823,85.9902,85.9664,85.9902,31790.0
2021-08-19 13:40:00,108.78,108.81,108.77,108.8,50108.0,85.9902,86.0139,85.9823,86.006,50108.0
2021-08-19 13:45:00,108.8,108.8,108.78,108.8,15254.0,86.006,86.006,85.9902,86.006,15254.0
2021-08-19 13:50:00,108.8,108.8,108.79,108.8,9108.0,86.006,86.006,85.9981,86.006,9108.0
2021-08-19 13:55:00,108.8,108.8,108.78,108.79,88200.0,86.006,86.006,85.9902,85.9981,88200.0
2021-08-19 14:00:00,108.79,108.8,108.77,108.78,77248.0,85.9981,86.006,85.9823,85.9902,77248.0
2021-08-19 14:05:00,108.78,108.78,108.75,108.76,101980.0,85.9902,85.9902,85.9664,85.9743,101980.0
2021-08-19 14:10:00,108.76,108.78,108.75,108.78,59484.0,85.9743,85.9902,85.9664,85.9902,59484.0
2021-08-19 14:15:00,108.78,108.78,108.75,108.77,54398.0,85.9902,85.9902,85.9664,85.9823,54398.0
2021-08-19 14:20:00,108.77,108.78,108.75,108.78,33958.0,85.9823,85.9902,85.9664,85.9902,33958.0
2021-08-19 14:25:00,108.78,108.8,108.74,108.74,74171.0,85.9902,86.006,85.9585,85.9585,74171.0
2021-08-19 14:30:00,108.74,108.76,108.71,108.76,156705.0,85.9585,85.9743,85.9348,85.9743,156705.0
2021-08-19 14:35:00,108.76,108.79,108.75,108.77,127992.0,85.9743,85.9981,85.9664,85.9823,127992.0
2021-08-19 14:40:00,108.77,108.78,108.76,108.78,173606.0,85.9823,85.9902,85.9743,85.9902,173606.0
2021-08-19 14:45:00,108.78,108.8,108.76,108.79,63519.0,85.9902,86.006,85.9743,85.9981,63519.0
2021-08-19 14:50:00,108.78,108.82,108.77,108.82,107874.0,85.9902,86.0218,85.9823,86.0218,107874.0
2021-08-19 14:55:00,108.82,108.83,108.8,108.81,99410.0,86.0218,86.0297,86.006,86.0139,99410.0
2021-08-19 15:00:00,108.82,108.87,108.81,108.86,67684.0,86.0218,86.0613,86.0139,86.0534,67684.0
2021-08-19 15:05:00,108.86,108.88,108.84,108.85,61944.0,86.0534,86.0692,86.0376,86.0455,61944.0
2021-08-19 15:10:00,108.85,108.87,108.83,108.84,23908.0,86.0455,86.0613,86.0297,86.0376,23908.0
2021-08-19 15:15:00,108.84,108.86,108.83,108.85,23915.0,86.0376,86.0534,86.0297,86.0455,23915.0
2021-08-19 15:20:00,108.85,108.87,108.84,108.87,8995.0,86.0455,86.0613,86.0376,86.0613,8995.0
2021-08-19 15:25:00,108.86,108.89,108.86,108.89,18582.0,86.0534,86.0771,86.0534,86.0771,18582.0
2021-08-19 15:30:00,108.88,108.88,108.85,108.87,43561.0,86.0692,86.0692,86.0455,86.0613,43561.0
2021-08-19 15:35:00,108.87,108.88,108.83,108.84,85866.0,86.0613,86.0692,86.0297,86.0376,85866.0
2021-08-19 15:40:00,108.83,108.84,108.79,108.82,75188.0,86.0297,86.0376,85.9981,86.0218,75188.0
2021-08-19 15:45:00,108.82,108.82,108.79,108.81,67888.0,86.0218,86.0218,85.9981,86.0139,67888.0
2021-08-19 15:50:00,108.8,108.82,108.78,108.79,97614.0,86.006,86.0218,85.9902,85.9981,97614.0
2021-08-19 15:55:00,108.78,108.79,108.76,108.77,495779.0,85.9902,85.9981,85.9743,85.9823,495779.0
2021-08-20 09:30:00,108.8,108.83,108.74,108.81,27151.0,86.006,86.0297,85.9585,86.0139,27151.0
2021-08-20 09:35:00,108.83,108.87,108.83,108.85,36499.0,86.0297,86.0613,86.0297,86.0455,36499.0
2021-08-20 09:40:00,108.86,108.87,108.83,108.86,27467.0,86.0534,86.0613,86.0297,86.0534,27467.0
2021-08-20 09:45:00,108.87,108.91,108.86,108.87,100564.0,86.0613,86.0929,86.0534,86.0613,100564.0
2021-08-20 09:50:00,108.87,108.89,108.86,108.88,65777.0,86.0613,86.0771,86.0534,86.0692,65777.0
2021-08-20 09:55:00,108.87,108.88,108.86,108.87,68547.0,86.0613,86.0692,86.0534,86.0613,68547.0
2021-08-20 10:00:00,108.87,108.9,108.86,108.9,72855.0,86.0613,86.085,86.0534,86.085,72855.0
2021-08-20 10:05:00,108.9,108.9,108.88,108.89,70053.0,86.085,86.085,86.0692,86.0771,70053.0
2021-08-20 10:10:00,108.89,108.89,108.86,108.87,112660.0,86.0771,86.0771,86.0534,86.0613,112660.0
2021-08-20 10:15:00,108.87,108.9,108.85,108.9,60103.0,86.0613,86.085,86.0455,86.085,60103.0
2021-08-20 10:20:00,108.9,108.92,108.9,108.92,41416.0,86.085,86.1008,86.085,86.1008,41416.0
2021-08-20 10:25:00,108.92,108.93,108.89,108.91,44368.0,86.1008,86.1087,86.0771,86.0929,44368.0
2021-08-20 10:30:00,108.91,108.92,108.9,108.91,18083.0,86.0929,86.1008,86.085,86.0929,18083.0
2021-08-20 10:35:00,108.92,108.94,108.9,108.91,40054.0,86.1008,86.1166,86.085,86.0929,40054.0
2021-08-20 10:40:00,108.91,108.92,108.89,108.89,27457.0,86.0929,86.1008,86.0771,86.0771,27457.0
2021-08-20 10:45:00,108.89,108.91,108.89,108.9,42391.0,86.0771,86.0929,86.0771,86.085,42391.0
2021-08-20 10:50:00,108.9,108.9,108.88,108.9,18831.0,86.085,86.085,86.0692,86.085,18831.0
2021-08-20 10:55:00,108.91,108.92,108.89,108.91,61872.0,86.0929,86.1008,86.0771,86.0929,61872.0
2021-08-20 11:00:00,108.91,108.94,108.91,108.93,95576.0,86.0929,86.1166,86.0929,86.1087,95576.0
2021-08-20 11:05:00,108.93,108.94,108.92,108.94,72611.0,86.1087,86.1166,86.1008,86.1166,72611.0
2021-08-20 11:10:00,108.94,108.96,108.94,108.95,57577.0,86.1166,86.1324,86.1166,86.1245,57577.0
2021-08-20 11:15:00,108.95,108.96,108.93,108.94,29824.0,86.1245,86.1324,86.1087,86.1166,29824.0
2021-08-20 11:20:00,108.94,108.96,108.94,108.95,25275.0,86.1166,86.1324,86.1166,86.1245,25275.0
2021-08-20 11:25:00,108.95,108.98,108.95,108.97,48064.0,86.1245,86.1483,86.1245,86.1404,48064.0
2021-08-20 11:30:00,108.97,109.0,108.96,109.0,47559.0,86.1404,86.1641,86.1324,86.1641,47559.0
2021-08-20 11:35:00,109.0,109.01,108.96,108.96,102628.0,86.1641,86.172,86.1324,86.1324,102628.0
2021-08-20 11:40:00,108.96,108.97,108.94,108.96,54863.0,86.1324,86.1404,86.1166,86.1324,54863.0
2021-08-20 11:45:00,108.96,108.96,108.95,108.95,42834.0,86.1324,86.1324,86.1245,86.1245,42834.0
2021-08-20 11:50:00,108.96,108.97,108.93,108.94,32026.0,86.1324,86.1404,86.1087,86.1166,32026.0
2021-08-20 11:55:00,108.94,108.95,108.92,108.95,35285.0,86.1166,86.1245,86.1008,86.1245,35285.0
2021-08-20 12:00:00,108.96,109.0,108.96,109.0,50834.0,86.1324,86.1641,86.1324,86.1641,50834.0
2021-08-20 12:05:00,109.0,109.01,108.97,108.98,24032.0,86.1641,86.172,86.1404,86.1483,24032.0
2021-08-20 12:10:00,108.97,108.98,108.96,108.97,18682.0,86.1404,86.1483,86.1324,86.1404,18682.0
2021-08-20 12:15:00,108.97,108.98,108.96,108.98,27194.0,86.1404,86.1483,86.1324,86.1483,27194.0
2021-08-20 12:20:00,108.98,108.99,108.97,108.99,39391.0,86.1483,86.1562,86.1404,86.1562,39391.0
2021-08-20 12:25:00,108.99,109.02,108.99,109.02,57948.0,86.1562,86.1799,86.1562,86.1799,57948.0
2021-08-20 12:30:00,109.02,109.03,109.01,109.02,100747.0,86.1799,86.1878,86.172,86.1799,100747.0
2021-08-20 12:35:00,109.02,109.03,109.02,109.03,33300.0,86.1799,86.1878,86.1799,86.1878,33300.0
2021-08-20 12:40:00,109.03,109.04,109.02,109.03,73848.0,86.1878,86.1957,86.1799,86.1878,73848.0
2021-08-20 12:45:00,109.03,109.05,109.03,109.05,25819.0,86.1878,86.2036,86.1878,86.2036,25819.0
2021-08-20 12:50:00,109.05,109.05,109.04,109.05,166123.0,86.2036,86.2036,86.1957,86.2036,166123.0
2021-08-20 12:55:00,109.05,109.05,109.03,109.03,54921.0,86.2036,86.2036,86.1878,86.1878,54921.0
2021-08-20 13:00:00,109.03,109.05,109.03,109.04,83310.0,86.1878,86.2036,86.1878,86.1957,83310.0
2021-08-20 13:05:00,109.04,109.04,109.01,109.02,102581.0,86.1957,86.1957,86.172,86.1799,102581.0
2021-08-20 13:10:00,109.02,109.03,109.02,109.03,28814.0,86.1799,86.1878,86.1799,86.1878,28814.0
2021-08-20 13:15:00,109.03,109.03,109.01,109.02,26135.0,86.1878,86.1878,86.172,86.1799,26135.0
2021-08-20 13:20:00,109.02,109.02,108.99,109.0,105451.0,86.1799,86.1799,86.1562,86.1641,105451.0
2021-08-20 13:25:00,108.99,109.0,108.99,108.99,23542.0,86.1562,86.1641,86.1562,86.1562,23542.0
2021-08-20 13:30:00,108.99,108.99,108.98,108.99,10216.0,86.1562,86.1562,86.1483,86.1562,10216.0
2021-08-20 13:35:00,108.98,108.99,108.96,108.97,30234.0,86.1483,86.1562,86.1324,86.1404,30234.0
2021-08-20 13:40:00,108.96,108.97,108.96,108.96,18674.0,86.1324,86.1404,86.1324,86.1324,18674.0
2021-08-20 13:45:00,108.97,108.97,108.95,108.96,23212.0,86.1404,86.1404,86.1245,86.1324,23212.0
2021-08-20 13:50:00,108.96,108.97,108.95,108.97,90234.0,86.1324,86.1404,86.1245,86.1404,90234.0
2021-08-20 13:55:00,108.96,108.97,108.95,108.95,19328.0,86.1324,86.1404,86.1245,86.1245,19328.0
2021-08-20 14:00:00,108.96,108.97,108.96,108.96,22600.0,86.1324,86.1404,86.1324,86.1324,22600.0
2021-08-20 14:05:00,108.97,108.97,108.96,108.97,17976.0,86.1404,86.1404,86.1324,86.1404,17976.0
2021-08-20 14:10:00,108.97,109.0,108.96,109.0,44918.0,86.1404,86.1641,86.1324,86.1641,44918.0
2021-08-20 14:15:00,109.0,109.0,108.98,109.0,72233.0,86.1641,86.1641,86.1483,86.1641,72233.0
2021-08-20 14:20:00,109.0,109.0,108.97,108.97,29777.0,86.1641,86.1641,86.1404,86.1404,29777.0
2021-08-20 14:25:00,108.98,108.98,108.97,108.97,15642.0,86.1483,86.1483,86.1404,86.1404,15642.0
2021-08-20 14:30:00,108.97,108.98,108.97,108.97,11033.0,86.1404,86.1483,86.1404,86.1404,11033.0
2021-08-20 14:35:00,108.97,109.0,108.97,108.99,144271.0,86.1404,86.1641,86.1404,86.1562,144271.0
2021-08-20 14:40:00,108.99,109.0,108.98,108.99,51262.0,86.1562,86.1641,86.1483,86.1562,51262.0
2021-08-20 14:45:00,108.98,109.0,108.98,108.98,27710.0,86.1483,86.1641,86.1483,86.1483,27710.0
2021-08-20 14:50:00,108.98,109.0,108.98,108.98,47918.0,86.1483,86.1641,86.1483,86.1483,47918.0
2021-08-20 14:55:00,108.98,108.99,108.98,108.99,40569.0,86.1483,86.1562,86.1483,86.1562,40569.0
2021-08-20 15:00:00,108.99,109.01,108.99,109.01,75949.0,86.1562,86.172,86.1562,86.172,75949.0
2021-08-20 15:05:00,109.01,109.01,108.99,109.0,43529.0,86.172,86.172,86.1562,86.1641,43529.0
2021-08-20 15:10:00,109.0,109.02,109.0,109.01,164448.0,86.1641,86.1799,86.1641,86.172,164448.0
2021-08-20 15:15:00,109.01,109.02,109.0,109.01,107957.0,86.172,86.1799,86.1641,86.172,107957.0
2021-08-20 15:20:00,109.01,109.01,108.97,108.99,185677.0,86.172,86.172,86.1404,86.1562,185677.0
2021-08-20 15:25:00,108.98,108.99,108.93,108.97,210594.0,86.1483,86.1562,86.1087,86.1404,210594.0
2021-08-20 15:30:00,108.96,108.97,108.95,108.97,39603.0,86.1324,86.1404,86.1245,86.1404,39603.0
2021-08-20 15:35:00,108.97,108.97,108.96,108.97,41221.0,86.1404,86.1404,86.1324,86.1404,41221.0
2021-08-20 15:40:00,108.97,108.98,108.96,108.98,50375.0,86.1404,86.1483,86.1324,86.1483,50375.0
2021-08-20 15:45:00,108.98,109.0,108.97,108.98,66683.0,86.1483,86.1641,86.1404,86.1483,66683.0
2021-08-20 15:50:00,108.99,109.0,108.96,108.97,91282.0,86.1562,86.1641,86.1324,86.1404,91282.0
2021-08-20 15:55:00,108.96,108.99,108.96,108.97,180731.0,86.1324,86.1562,86.1324,86.1404,180731.0
2021-08-23 09:30:00,109.1,109.2,109.1,109.16,108072.0,86.2431,86.3222,86.2431,86.2905,108072.0
2021-08-23 09:35:00,109.17,109.21,109.16,109.2,49227.0,86.2984,86.3301,86.2905,86.3222,49227.0
2021-08-23 09:40:00,109.21,109.22,109.19,109.2,90954.0,86.3301,86.338,86.3143,86.3222,90954.0
2021-08-23 09:45:00,109.2,109.22,109.19,109.21,50736.0,86.3222,86.338,86.3143,86.3301,50736.0
2021-08-23 09:50:00,109.2,109.22,109.2,109.2,66443.0,86.3222,86.338,86.3222,86.3222,66443.0
2021-08-23 09:55:00,109.21,109.22,109.2,109.22,256441.0,86.3301,86.338,86.3222,86.338,256441.0
2021-08-23 10:00:00,109.21,109.25,109.2,109.25,138307.0,86.3301,86.3617,86.3222,86.3617,138307.0
2021-08-23 10:05:00,109.25,109.26,109.24,109.25,98721.0,86.3617,86.3696,86.3538,86.3617,98721.0
2021-08-23 10:10:00,109.25,109.27,109.23,109.23,233349.0,86.3617,86.3775,86.3459,86.3459,233349.0
2021-08-23 10:15:00,109.23,109.24,109.22,109.23,87262.0,86.3459,86.3538,86.338,86.3459,87262.0
2021-08-23 10:20:00,109.23,109.23,109.21,109.22,30131.0,86.3459,86.3459,86.3301,86.338,30131.0
2021-08-23 10:25:00,109.22,109.23,109.2,109.22,40285.0,86.338,86.3459,86.3222,86.338,40285.0
2021-08-23 10:30:00,109.21,109.23,109.2,109.23,125830.0,86.3301,86.3459,86.3222,86.3459,125830.0
2021-08-23 10:35:00,109.23,109.23,109.22,109.23,39219.0,86.3459,86.3459,86.338,86.3459,39219.0
2021-08-23 10:40:00,109.23,109.24,109.22,109.23,45286.0,86.3459,86.3538,86.338,86.3459,45286.0
2021-08-23 10:45:00,109.23,109.25,109.22,109.23,100633.0,86.3459,86.3617,86.338,86.3459,100633.0
2021-08-23 10:50:00,109.24,109.25,109.23,109.25,18659.0,86.3538,86.3617,86.3459,86.3617,18659.0
2021-08-23 10:55:00,109.24,109.27,109.24,109.25,20481.0,86.3538,86.3775,86.3538,86.3617,20481.0
2021-08-23 11:00:00,109.25,109.26,109.24,109.25,29460.0,86.3617,86.3696,86.3538,86.3617,29460.0
2021-08-23 11:05:00,109.25,109.26,109.24,109.24,51874.0,86.3617,86.3696,86.3538,86.3538,51874.0
2021-08-23 11:10:00,109.24,109.25,109.24,109.25,27401.0,86.3538,86.3617,86.3538,86.3617,27401.0
2021-08-23 11:15:00,109.25,109.25,109.22,109.22,121832.0,86.3617,86.3617,86.338,86.338,121832.0
2021-08-23 11:20:00,109.22,109.22,109.19,109.19,108553.0,86.338,86.338,86.3143,86.3143,108553.0
2021-08-23 11:25:00,109.19,109.2,109.18,109.19,121187.0,86.3143,86.3222,86.3064,86.3143,121187.0
2021-08-23 11:30:00,109.19,109.23,109.19,109.22,24733.0,86.3143,86.3459,86.3143,86.338,24733.0
2021-08-23 11:35:00,109.22,109.24,109.22,109.24,40849.0,86.338,86.3538,86.338,86.3538,40849.0
2021-08-23 11:40:00,109.24,109.25,109.23,109.23,50916.0,86.3538,86.3617,86.3459,86.3459,50916.0
2021-08-23 11:45:00,109.23,109.24,109.22,109.23,30175.0,86.3459,86.3538,86.338,86.3459,30175.0
2021-08-23 11:50:00,109.23,109.25,109.22,109.25,26887.0,86.3459,86.3617,86.338,86.3617,26887.0
2021-08-23 11:55:00,109.25,109.28,109.25,109.26,123707.0,86.3617,86.3854,86.3617,86.3696,123707.0
2021-08-23 12:00:00,109.26,109.27,109.25,109.27,26449.0,86.3696,86.3775,86.3617,86.3775,26449.0
2021-08-23 12:05:00,109.27,109.28,109.26,109.27,64895.0,86.3775,86.3854,86.3696,86.3775,64895.0
2021-08-23 12:10:00,109.27,109.28,109.25,109.25,192762.0,86.3775,86.3854,86.3617,86.3617,192762.0
2021-08-23 12:15:00,109.25,109.26,109.23,109.25,69567.0,86.3617,86.3696,86.3459,86.3617,69567.0
2021-08-23 12:20:00,109.25,109.26,109.24,109.24,34641.0,86.3617,86.3696,86.3538,86.3538,34641.0
2021-08-23 12:25:00,109.24,109.25,109.23,109.23,34969.0,86.3538,86.3617,86.3459,86.3459,34969.0
2021-08-23 12:30:00,109.24,109.24,109.23,109.23,9498.0,86.3538,86.3538,86.3459,86.3459,9498.0
2021-08-23 12:35:00,109.23,109.24,109.23,109.23,8870.0,86.3459,86.3538,86.3459,86.3459,8870.0
2021-08-23 12:40:00,109.23,109.25,109.23,109.23,54305.0,86.3459,86.3617,86.3459,86.3459,54305.0
2021-08-23 12:45:00,109.24,109.24,109.23,109.23,17274.0,86.3538,86.3538,86.3459,86.3459,17274.0
2021-08-23 12:50:00,109.23,109.27,109.23,109.25,77216.0,86.3459,86.3775,86.3459,86.3617,77216.0
2021-08-23 12:55:00,109.26,109.28,109.25,109.28,209634.0,86.3696,86.3854,86.3617,86.3854,209634.0
2021-08-23 13:00:00,109.28,109.3,109.27,109.29,44469.0,86.3854,86.4012,86.3775,86.3933,44469.0
2021-08-23 13:05:00,109.29,109.29,109.28,109.29,12242.0,86.3933,86.3933,86.3854,86.3933,12242.0
2021-08-23 13:10:00,109.29,109.3,109.29,109.3,47764.0,86.3933,86.4012,86.3933,86.4012,47764.0
2021-08-23 13:15:00,109.3,109.3,109.28,109.29,18090.0,86.4012,86.4012,86.3854,86.3933,18090.0
2021-08-23 13:20:00,109.29,109.29,109.28,109.29,33727.0,86.3933,86.3933,86.3854,86.3933,33727.0
2021-08-23 13:25:00,109.29,109.29,109.27,109.27,113724.0,86.3933,86.3933,86.3775,86.3775,113724.0
2021-08-23 13:30:00,109.27,109.27,109.26,109.27,8976.0,86.3775,86.3775,86.3696,86.3775,8976.0
2021-08-23 13:35:00,109.27,109.27,109.25,109.26,14901.0,86.3775,86.3775,86.3617,86.3696,14901.0
2021-08-23 13:40:00,109.26,109.28,109.26,109.27,9087.0,86.3696,86.3854,86.3696,86.3775,9087.0
2021-08-23 13:45:00,109.27,109.29,109.27,109.28,142597.0,86.3775,86.3933,86.3775,86.3854,142597.0
2021-08-23 13:50:00,109.28,109.28,109.27,109.28,28375.0,86.3854,86.3854,86.3775,86.3854,28375.0
2021-08-23 13:55:00,109.28,109.29,109.26,109.27,47196.0,86.3854,86.3933,86.3696,86.3775,47196.0
2021-08-23 14:00:00,109.27,109.29,109.26,109.28,42790.0,86.3775,86.3933,86.3696,86.3854,42790.0
2021-08-23 14:05:00,109.28,109.3,109.28,109.3,45880.0,86.3854,86.4012,86.3854,86.4012,45880.0
2021-08-23 14:10:00,109.3,109.31,109.28,109.28,55239.0,86.4012,86.4091,86.3854,86.3854,55239.0
2021-08-23 14:15:00,109.28,109.29,109.27,109.29,54979.0,86.3854,86.3933,86.3775,86.3933,54979.0
2021-08-23 14:20:00,109.29,109.29,109.28,109.29,48751.0,86.3933,86.3933,86.3854,86.3933,48751.0
2021-08-23 14:25:00,109.29,109.31,109.29,109.3,18809.0,86.3933,86.4091,86.3933,86.4012,18809.0
2021-08-23 14:30:00,109.3,109.32,109.3,109.32,49252.0,86.4012,86.417,86.4012,86.417,49252.0
2021-08-23 14:35:00,109.32,109.34,109.32,109.34,212235.0,86.417,86.4328,86.417,86.4328,212235.0
2021-08-23 14:40:00,109.34,109.35,109.33,109.33,37000.0,86.4328,86.4407,86.4249,86.4249,37000.0
2021-08-23 14:45:00,109.34,109.35,109.33,109.34,33635.0,86.4328,86.4407,86.4249,86.4328,33635.0
2021-08-23 14:50:00,109.34,109.35,109.34,109.34,36315.0,86.4328,86.4407,86.4328,86.4328,36315.0
2021-08-23 14:55:00,109.35,109.36,109.34,109.36,23552.0,86.4407,86.4486,86.4328,86.4486,23552.0
2021-08-23 15:00:00,109.36,109.38,109.35,109.36,104893.0,86.4486,86.4645,86.4407,86.4486,104893.0
2021-08-23 15:05:00,109.36,109.36,109.35,109.35,14984.0,86.4486,86.4486,86.4407,86.4407,14984.0
2021-08-23 15:10:00,109.35,109.36,109.34,109.34,26004.0,86.4407,86.4486,86.4328,86.4328,26004.0
2021-08-23 15:15:00,109.34,109.35,109.34,109.34,14534.0,86.4328,86.4407,86.4328,86.4328,14534.0
2021-08-23 15:20:00,109.34,109.35,109.32,109.33,40489.0,86.4328,86.4407,86.417,86.4249,40489.0
2021-08-23 15:25:00,109.33,109.33,109.32,109.32,35670.0,86.4249,86.4249,86.417,86.417,35670.0
2021-08-23 15:30:00,109.32,109.33,109.31,109.33,54419.0,86.417,86.4249,86.4091,86.4249,54419.0
2021-08-23 15:35:00,109.33,109.33,109.32,109.33,12987.0,86.4249,86.4249,86.417,86.4249,12987.0
2021-08-23 15:40:00,109.32,109.33,109.29,109.3,94783.0,86.417,86.4249,86.3933,86.4012,94783.0
2021-08-23 15:45:00,109.3,109.32,109.3,109.32,91069.0,86.4012,86.417,86.4012,86.417,91069.0
2021-08-23 15:50:00,109.31,109.32,109.3,109.31,179071.0,86.4091,86.417,86.4012,86.4091,179071.0
2021-08-23 15:55:00,109.31,109.32,109.29,109.31,383914.0,86.4091,86.417,86.3933,86.4091,383914.0
2021-08-24 09:30:00,109.4,109.4,109.34,109.34,55348.0,86.4803,86.4803,86.4328,86.4328,55348.0
2021-08-24 09:35:00,109.34,109.38,109.33,109.36,96224.0,86.4328,86.4645,86.4249,86.4486,96224.0
2021-08-24 09:40:00,109.37,109.37,109.35,109.37,111412.0,86.4565,86.4565,86.4407,86.4565,111412.0
2021-08-24 09:45:00,109.37,109.38,109.37,109.37,67458.0,86.4565,86.4645,86.4565,86.4565,67458.0
2021-08-24 09:50:00,109.37,109.38,109.37,109.38,28715.0,86.4565,86.4645,86.4565,86.4645,28715.0
2021-08-24 09:55:00,109.38,109.39,109.37,109.39,36510.0,86.4645,86.4724,86.4565,86.4724,36510.0
2021-08-24 10:00:00,109.38,109.39,109.37,109.39,47347.0,86.4645,86.4724,86.4565,86.4724,47347.0
2021-08-24 10:05:00,109.39,109.39,109.38,109.39,16747.0,86.4724,86.4724,86.4645,86.4724,16747.0
2021-08-24 10:10:00,109.39,109.4,109.38,109.4,25308.0,86.4724,86.4803,86.4645,86.4803,25308.0
2021-08-24 10:15:00,109.4,109.41,109.39,109.41,48519.0,86.4803,86.4882,86.4724,86.4882,48519.0
2021-08-24 10:20:00,109.41,109.41,109.4,109.4,86761.0,86.4882,86.4882,86.4803,86.4803,86761.0
2021-08-24 10:25:00,109.4,109.41,109.39,109.41,41268.0,86.4803,86.4882,86.4724,86.4882,41268.0
2021-08-24 10:30:00,109.41,109.41,109.4,109.41,58313.0,86.4882,86.4882,86.4803,86.4882,58313.0
2021-08-24 10:35:00,109.41,109.42,109.41,109.42,72008.0,86.4882,86.4961,86.4882,86.4961,72008.0
2021-08-24 10:40:00,109.42,109.42,109.41,109.41,22891.0,86.4961,86.4961,86.4882,86.4882,22891.0
2021-08-24 10:45:00,109.42,109.42,109.38,109.39,168519.0,86.4961,86.4961,86.4645,86.4724,168519.0
2021-08-24 10:50:00,109.38,109.39,109.37,109.39,50493.0,86.4645,86.4724,86.4565,86.4724,50493.0
2021-08-24 10:55:00,109.39,109.39,109.37,109.38,23436.0,86.4724,86.4724,86.4565,86.4645,23436.0
2021-08-24 11:00:00,109.38,109.38,109.37,109.38,7398.0,86.4645,86.4645,86.4565,86.4645,7398.0
2021-08-24 11:05:00,109.38,109.38,109.37,109.38,10877.0,86.4645,86.4645,86.4565,86.4645,10877.0
2021-08-24 11:10:00,109.38,109.38,109.38,109.38,5400.0,86.4645,86.4645,86.4645,86.4645,5400.0
2021-08-24 11:15:00,109.38,109.39,109.37,109.39,47064.0,86.4645,86.4724,86.4565,86.4724,47064.0
2021-08-24 11:20:00,109.39,109.39,109.38,109.39,24916.0,86.4724,86.4724,86.4645,86.4724,24916.0
2021-08-24 11:25:00,109.39,109.39,109.37,109.38,56129.0,86.4724,86.4724,86.4565,86.4645,56129.0
2021-08-24 11:30:00,109.37,109.37,109.36,109.37,8988.0,86.4565,86.4565,86.4486,86.4565,8988.0
2021-08-24 11:35:00,109.37,109.38,109.37,109.38,25926.0,86.4565,86.4645,86.4565,86.4645,25926.0
2021-08-24 11:40:00,109.37,109.39,109.37,109.39,48497.0,86.4565,86.4724,86.4565,86.4724,48497.0
2021-08-24 11:45:00,109.39,109.39,109.38,109.39,6773.0,86.4724,86.4724,86.4645,86.4724,6773.0
2021-08-24 11:50:00,109.39,109.4,109.39,109.4,28322.0,86.4724,86.4803,86.4724,86.4803,28322.0
2021-08-24 11:55:00,109.4,109.4,109.39,109.4,10449.0,86.4803,86.4803,86.4724,86.4803,10449.0
2021-08-24 12:00:00,109.4,109.4,109.39,109.4,7258.0,86.4803,86.4803,86.4724,86.4803,7258.0
2021-08-24 12:05:00,109.4,109.4,109.39,109.4,6985.0,86.4803,86.4803,86.4724,86.4803,6985.0
2021-08-24 12:10:00,109.4,109.4,109.39,109.4,15977.0,86.4803,86.4803,86.4724,86.4803,15977.0
2021-08-24 12:15:00,109.4,109.4,109.38,109.39,63503.0,86.4803,86.4803,86.4645,86.4724,63503.0
2021-08-24 12:20:00,109.39,109.39,109.38,109.38,9330.0,86.4724,86.4724,86.4645,86.4645,9330.0
2021-08-24 12:25:00,109.39,109.39,109.38,109.39,7528.0,86.4724,86.4724,86.4645,86.4724,7528.0
2021-08-24 12:30:00,109.38,109.39,109.38,109.39,8332.0,86.4645,86.4724,86.4645,86.4724,8332.0
2021-08-24 12:35:00,109.39,109.39,109.38,109.38,7373.0,86.4724,86.4724,86.4645,86.4645,7373.0
2021-08-24 12:40:00,109.39,109.39,109.38,109.39,27594.0,86.4724,86.4724,86.4645,86.4724,27594.0
2021-08-24 12:45:00,109.39,109.39,109.38,109.39,59141.0,86.4724,86.4724,86.4645,86.4724,59141.0
2021-08-24 12:50:00,109.39,109.39,109.38,109.39,8625.0,86.4724,86.4724,86.4645,86.4724,8625.0
2021-08-24 12:55:00,109.39,109.39,109.38,109.39,6690.0,86.4724,86.4724,86.4645,86.4724,6690.0
2021-08-24 13:00:00,109.39,109.41,109.38,109.41,19770.0,86.4724,86.4882,86.4645,86.4882,19770.0
2021-08-24 13:05:00,109.4,109.41,109.39,109.4,147191.0,86.4803,86.4882,86.4724,86.4803,147191.0
2021-08-24 13:10:00,109.4,109.4,109.39,109.4,6010.0,86.4803,86.4803,86.4724,86.4803,6010.0
2021-08-24 13:15:00,109.4,109.4,109.39,109.4,10520.0,86.4803,86.4803,86.4724,86.4803,10520.0
2021-08-24 13:20:00,109.4,109.4,109.39,109.4,14512.0,86.4803,86.4803,86.4724,86.4803,14512.0
2021-08-24 13:25:00,109.4,109.4,109.39,109.4,7845.0,86.4803,86.4803,86.4724,86.4803,7845.0
2021-08-24 13:30:00,109.4,109.4,109.39,109.4,20915.0,86.4803,86.4803,86.4724,86.4803,20915.0
2021-08-24 13:35:00,109.4,109.42,109.39,109.42,56925.0,86.4803,86.4961,86.4724,86.4961,56925.0
2021-08-24 13:40:00,109.42,109.44,109.41,109.44,33954.0,86.4961,86.5119,86.4882,86.5119,33954.0
2021-08-24 13:45:00,109.44,109.45,109.43,109.45,91532.0,86.5119,86.5198,86.504,86.5198,91532.0
2021-08-24 13:50:00,109.45,109.47,109.43,109.47,122545.0,86.5198,86.5356,86.504,86.5356,122545.0
2021-08-24 13:55:00,109.47,109.49,109.46,109.48,122978.0,86.5356,86.5514,86.5277,86.5435,122978.0
2021-08-24 14:00:00,109.48,109.48,109.47,109.48,28662.0,86.5435,86.5435,86.5356,86.5435,28662.0
2021-08-24 14:05:00,109.48,109.48,109.47,109.48,66399.0,86.5435,86.5435,86.5356,86.5435,66399.0
2021-08-24 14:10:00,109.48,109.48,109.47,109.48,34454.0,86.5435,86.5435,86.5356,86.5435,34454.0
2021-08-24 14:15:00,109.48,109.48,109.47,109.48,71021.0,86.5435,86.5435,86.5356,86.5435,71021.0
2021-08-24 14:20:00,109.48,109.49,109.48,109.49,37929.0,86.5435,86.5514,86.5435,86.5514,37929.0
2021-08-24 14:25:00,109.49,109.49,109.48,109.49,43856.0,86.5514,86.5514,86.5435,86.5514,43856.0
2021-08-24 14:30:00,109.49,109.5,109.48,109.5,31705.0,86.5514,86.5593,86.5435,86.5593,31705.0
2021-08-24 14:35:00,109.5,109.5,109.49,109.5,35997.0,86.5593,86.5593,86.5514,86.5593,35997.0
2021-08-24 14:40:00,109.5,109.51,109.49,109.49,285913.0,86.5593,86.5672,86.5514,86.5514,285913.0
2021-08-24 14:45:00,109.5,109.5,109.49,109.5,14976.0,86.5593,86.5593,86.5514,86.5593,14976.0
2021-08-24 14:50:00,109.5,109.5,109.48,109.48,87533.0,86.5593,86.5593,86.5435,86.5435,87533.0
2021-08-24 14:55:00,109.48,109.49,109.48,109.48,120865.0,86.5435,86.5514,86.5435,86.5435,120865.0
2021-08-24 15:00:00,109.49,109.49,109.47,109.48,66123.0,86.5514,86.5514,86.5356,86.5435,66123.0
2021-08-24 15:05:00,109.48,109.48,109.46,109.47,125039.0,86.5435,86.5435,86.5277,86.5356,125039.0
2021-08-24 15:10:00,109.47,109.49,109.47,109.49,143532.0,86.5356,86.5514,86.5356,86.5514,143532.0
2021-08-24 15:15:00,109.49,109.5,109.49,109.5,92106.0,86.5514,86.5593,86.5514,86.5593,92106.0
2021-08-24 15:20:00,109.5,109.5,109.49,109.5,40918.0,86.5593,86.5593,86.5514,86.5593,40918.0
2021-08-24 15:25:00,109.49,109.5,109.49,109.5,57432.0,86.5514,86.5593,86.5514,86.5593,57432.0
2021-08-24 15:30:00,109.5,109.5,109.46,109.47,138029.0,86.5593,86.5593,86.5277,86.5356,138029.0
2021-08-24 15:35:00,109.46,109.49,109.46,109.49,134309.0,86.5277,86.5514,86.5277,86.5514,134309.0
2021-08-24 15:40:00,109.49,109.5,109.47,109.47,445303.0,86.5514,86.5593,86.5356,86.5356,445303.0
2021-08-24 15:45:00,109.47,109.49,109.47,109.48,135362.0,86.5356,86.5514,86.5356,86.5435,135362.0
2021-08-24 15:50:00,109.48,109.49,109.46,109.47,298260.0,86.5435,86.5514,86.5277,86.5356,298260.0
2021-08-24 15:55:00,109.46,109.49,109.46,109.47,692331.0,86.5277,86.5514,86.5277,86.5356,692331.0
2021-08-25 09:30:00,109.55,109.59,109.49,109.51,30510.0,86.5988,86.6305,86.5514,86.5672,30510.0
2021-08-25 09:35:00,109.5,109.52,109.5,109.52,45428.0,86.5593,86.5751,86.5593,86.5751,45428.0
2021-08-25 09:40:00,109.51,109.53,109.49,109.5,40576.0,86.5672,86.583,86.5514,86.5593,40576.0
2021-08-25 09:45:00,109.5,109.5,109.48,109.49,23004.0,86.5593,86.5593,86.5435,86.5514,23004.0
2021-08-25 09:50:00,109.49,109.51,109.48,109.51,31060.0,86.5514,86.5672,86.5435,86.5672,31060.0
2021-08-25 09:55:00,109.5,109.52,109.5,109.52,77891.0,86.5593,86.5751,86.5593,86.5751,77891.0
2021-08-25 10:00:00,109.52,109.53,109.51,109.53,24661.0,86.5751,86.583,86.5672,86.583,24661.0
2021-08-25 10:05:00,109.53,109.54,109.52,109.53,21678.0,86.583,86.5909,86.5751,86.583,21678.0
2021-08-25 10:10:00,109.53,109.55,109.53,109.55,33288.0,86.583,86.5988,86.583,86.5988,33288.0
2021-08-25 10:15:00,109.55,109.56,109.54,109.55,20792.0,86.5988,86.6067,86.5909,86.5988,20792.0
2021-08-25 10:20:00,109.55,109.55,109.54,109.55,16196.0,86.5988,86.5988,86.5909,86.5988,16196.0
2021-08-25 10:25:00,109.55,109.55,109.52,109.53,35792.0,86.5988,86.5988,86.5751,86.583,35792.0
2021-08-25 10:30:00,109.53,109.54,109.52,109.53,9681.0,86.583,86.5909,86.5751,86.583,9681.0
2021-08-25 10:35:00,109.53,109.54,109.52,109.54,27741.0,86.583,86.5909,86.5751,86.5909,27741.0
2021-08-25 10:40:00,109.54,109.54,109.53,109.54,22489.0,86.5909,86.5909,86.583,86.5909,22489.0
2021-08-25 10:45:00,109.54,109.54,109.52,109.53,8346.0,86.5909,86.5909,86.5751,86.583,8346.0
2021-08-25 10:50:00,109.53,109.54,109.53,109.53,10064.0,86.583,86.5909,86.583,86.583,10064.0
2021-08-25 10:55:00,109.54,109.54,109.52,109.53,5867.0,86.5909,86.5909,86.5751,86.583,5867.0
2021-08-25 11:00:00,109.52,109.54,109.52,109.54,12862.0,86.5751,86.5909,86.5751,86.5909,12862.0
2021-08-25 11:05:00,109.54,109.54,109.53,109.54,4280.0,86.5909,86.5909,86.583,86.5909,4280.0
2021-08-25 11:10:00,109.54,109.54,109.53,109.54,64377.0,86.5909,86.5909,86.583,86.5909,64377.0
2021-08-25 11:15:00,109.54,109.54,109.52,109.53,8961.0,86.5909,86.5909,86.5751,86.583,8961.0
2021-08-25 11:20:00,109.53,109.53,109.52,109.52,42015.0,86.583,86.583,86.5751,86.5751,42015.0
2021-08-25 11:25:00,109.52,109.54,109.52,109.53,16686.0,86.5751,86.5909,86.5751,86.583,16686.0
2021-08-25 11:30:00,109.53,109.54,109.53,109.54,31594.0,86.583,86.5909,86.583,86.5909,31594.0
2021-08-25 11:35:00,109.54,109.54,109.53,109.53,23546.0,86.5909,86.5909,86.583,86.583,23546.0
2021-08-25 11:40:00,109.53,109.55,109.53,109.55,55291.0,86.583,86.5988,86.583,86.5988,55291.0
2021-08-25 11:45:00,109.55,109.55,109.54,109.55,20032.0,86.5988,86.5988,86.5909,86.5988,20032.0
2021-08-25 11:50:00,109.55,109.57,109.55,109.57,46321.0,86.5988,86.6146,86.5988,86.6146,46321.0
2021-08-25 11:55:00,109.57,109.58,109.57,109.58,30869.0,86.6146,86.6226,86.6146,86.6226,30869.0
2021-08-25 12:00:00,109.58,109.58,109.57,109.58,9785.0,86.6226,86.6226,86.6146,86.6226,9785.0
2021-08-25 12:05:00,109.58,109.58,109.57,109.58,27809.0,86.6226,86.6226,86.6146,86.6226,27809.0
2021-08-25 12:10:00,109.58,109.58,109.57,109.58,45204.0,86.6226,86.6226,86.6146,86.6226,45204.0
2021-08-25 12:15:00,109.58,109.58,109.57,109.58,4182.0,86.6226,86.6226,86.6146,86.6226,4182.0
2021-08-25 12:20:00,109.58,109.58,109.57,109.58,11337.0,86.6226,86.6226,86.6146,86.6226,11337.0
2021-08-25 12:25:00,109.58,109.59,109.57,109.59,107277.0,86.6226,86.6305,86.6146,86.6305,107277.0
2021-08-25 12:30:00,109.59,109.6,109.58,109.59,140772.0,86.6305,86.6384,86.6226,86.6305,140772.0
2021-08-25 12:35:00,109.59,109.59,109.58,109.59,16819.0,86.6305,86.6305,86.6226,86.6305,16819.0
2021-08-25 12:40:00,109.59,109.59,109.55,109.56,89222.0,86.6305,86.6305,86.5988,86.6067,89222.0
2021-08-25 12:45:00,109.56,109.56,109.55,109.56,1010.0,86.6067,86.6067,86.5988,86.6067,1010.0
2021-08-25 12:50:00,109.56,109.56,109.55,109.55,9057.0,86.6067,86.6067,86.5988,86.5988,9057.0
2021-08-25 12:55:00,109.56,109.56,109.55,109.56,4052.0,86.6067,86.6067,86.5988,86.6067,4052.0
2021-08-25 13:00:00,109.56,109.56,109.55,109.56,4122.0,86.6067,86.6067,86.5988,86.6067,4122.0
2021-08-25 13:05:00,109.56,109.57,109.56,109.57,47902.0,86.6067,86.6146,86.6067,86.6146,47902.0
2021-08-25 13:10:00,109.57,109.57,109.56,109.57,32636.0,86.6146,86.6146,86.6067,86.6146,32636.0
2021-08-25 13:15:00,109.57,109.58,109.56,109.58,59652.0,86.6146,86.6226,86.6067,86.6226,59652.0
2021-08-25 13:20:00,109.58,109.58,109.57,109.58,26855.0,86.6226,86.6226,86.6146,86.6226,26855.0
2021-08-25 13:25:00,109.58,109.58,109.57,109.58,50770.0,86.6226,86.6226,86.6146,86.6226,50770.0
2021-08-25 13:30:00,109.58,109.58,109.57,109.58,28687.0,86.6226,86.6226,86.6146,86.6226,28687.0
2021-08-25 13:35:00,109.58,109.59,109.57,109.58,116347.0,86.6226,86.6305,86.6146,86.6226,116347.0
2021-08-25 13:40:00,109.57,109.59,109.57,109.59,24126.0,86.6146,86.6305,86.6146,86.6305,24126.0
2021-08-25 13:45:00,109.59,109.59,109.57,109.57,96164.0,86.6305,86.6305,86.6146,86.6146,96164.0
2021-08-25 13:50:00,109.57,109.58,109.57,109.58,4307.0,86.6146,86.6226,86.6146,86.6226,4307.0
2021-08-25 13:55:00,109.58,109.59,109.57,109.59,96772.0,86.6226,86.6305,86.6146,86.6305,96772.0
2021-08-25 14:00:00,109.59,109.59,109.58,109.59,35778.0,86.6305,86.6305,86.6226,86.6305,35778.0
2021-08-25 14:05:00,109.59,109.6,109.58,109.59,46507.0,86.6305,86.6384,86.6226,86.6305,46507.0
2021-08-25 14:10:00,109.6,109.61,109.59,109.61,115432.0,86.6384,86.6463,86.6305,86.6463,115432.0
2021-08-25 14:15:00,109.61,109.61,109.6,109.61,62436.0,86.6463,86.6463,86.6384,86.6463,62436.0
2021-08-25 14:20:00,109.61,109.61,109.58,109.59,272690.0,86.6463,86.6463,86.6226,86.6305,272690.0
2021-08-25 14:25:00,109.59,109.59,109.57,109.58,174078.0,86.6305,86.6305,86.6146,86.6226,174078.0
2021-08-25 14:30:00,109.58,109.59,109.57,109.58,142686.0,86.6226,86.6305,86.6146,86.6226,142686.0
2021-08-25 14:35:00,109.58,109.59,109.58,109.59,31186.0,86.6226,86.6305,86.6226,86.6305,31186.0
2021-08-25 14:40:00,109.59,109.59,109.58,109.59,36147.0,86.6305,86.6305,86.6226,86.6305,36147.0
2021-08-25 14:45:00,109.59,109.59,109.58,109.59,29507.0,86.6305,86.6305,86.6226,86.6305,29507.0
2021-08-25 14:50:00,109.59,109.6,109.59,109.6,61144.0,86.6305,86.6384,86.6305,86.6384,61144.0
2021-08-25 14:55:00,109.6,109.6,109.59,109.6,58934.0,86.6384,86.6384,86.6305,86.6384,58934.0
2021-08-25 15:00:00,109.59,109.6,109.59,109.6,29834.0,86.6305,86.6384,86.6305,86.6384,29834.0
2021-08-25 15:05:00,109.6,109.61,109.59,109.61,128059.0,86.6384,86.6463,86.6305,86.6463,128059.0
2021-08-25 15:10:00,109.61,109.61,109.57,109.57,144826.0,86.6463,86.6463,86.6146,86.6146,144826.0
2021-08-25 15:15:00,109.58,109.59,109.57,109.59,35714.0,86.6226,86.6305,86.6146,86.6305,35714.0
2021-08-25 15:20:00,109.59,109.61,109.58,109.61,44779.0,86.6305,86.6463,86.6226,86.6463,44779.0
2021-08-25 15:25:00,109.61,109.62,109.6,109.61,72155.0,86.6463,86.6542,86.6384,86.6463,72155.0
2021-08-25 15:30:00,109.61,109.62,109.6,109.62,44902.0,86.6463,86.6542,86.6384,86.6542,44902.0
2021-08-25 15:35:00,109.62,109.63,109.61,109.63,71056.0,86.6542,86.6621,86.6463,86.6621,71056.0
2021-08-25 15:40:00,109.63,109.64,109.62,109.64,89495.0,86.6621,86.67,86.6542,86.67,89495.0
2021-08-25 15:45:00,109.64,109.64,109.62,109.63,97612.0,86.67,86.67,86.6542,86.6621,97612.0
2021-08-25 15:50:00,109.62,109.63,109.62,109.63,64344.0,86.6542,86.6621,86.6542,86.6621,64344.0
2021-08-25 15:55:00,109.63,109.63,109.58,109.6,363491.0,86.6621,86.6621,86.6226,86.6384,363491.0
2021-08-26 09:30:00,109.52,109.6,109.52,109.55,80846.0,86.5751,86.6384,86.5751,86.5988,80846.0
2021-08-26 09:35:00,109.56,109.56,109.5,109.51,119338.0,86.6067,86.6067,86.5593,86.5672,119338.0
2021-08-26 09:40:00,109.52,109.54,109.51,109.53,29992.0,86.5751,86.5909,86.5672,86.583,29992.0
2021-08-26 09:45:00,109.53,109.56,109.53,109.55,25310.0,86.583,86.6067,86.583,86.5988,25310.0
2021-08-26 09:50:00,109.55,109.55,109.54,109.55,2378.0,86.5988,86.5988,86.5909,86.5988,2378.0
2021-08-26 09:55:00,109.55,109.56,109.51,109.51,22058.0,86.5988,86.6067,86.5672,86.5672,22058.0
2021-08-26 10:00:00,109.5,109.5,109.48,109.5,33210.0,86.5593,86.5593,86.5435,86.5593,33210.0
2021-08-26 10:05:00,109.51,109.51,109.5,109.51,11703.0,86.5672,86.5672,86.5593,86.5672,11703.0
2021-08-26 10:10:00,109.51,109.53,109.5,109.52,23262.0,86.5672,86.583,86.5593,86.5751,23262.0
2021-08-26 10:15:00,109.52,109.52,109.5,109.5,9138.0,86.5751,86.5751,86.5593,86.5593,9138.0
2021-08-26 10:20:00,109.5,109.51,109.46,109.47,109397.0,86.5593,86.5672,86.5277,86.5356,109397.0
2021-08-26 10:25:00,109.47,109.47,109.39,109.45,129224.0,86.5356,86.5356,86.4724,86.5198,129224.0
2021-08-26 10:30:00,109.45,109.46,109.43,109.43,17732.0,86.5198,86.5277,86.504,86.504,17732.0
2021-08-26 10:35:00,109.44,109.47,109.43,109.43,43271.0,86.5119,86.5356,86.504,86.504,43271.0
2021-08-26 10:40:00,109.43,109.43,109.4,109.42,121857.0,86.504,86.504,86.4803,86.4961,121857.0
2021-08-26 10:45:00,109.41,109.43,109.4,109.42,79067.0,86.4882,86.504,86.4803,86.4961,79067.0
2021-08-26 10:50:00,109.41,109.42,109.4,109.41,95408.0,86.4882,86.4961,86.4803,86.4882,95408.0
2021-08-26 10:55:00,109.4,109.41,109.38,109.4,121913.0,86.4803,86.4882,86.4645,86.4803,121913.0
2021-08-26 11:00:00,109.4,109.4,109.36,109.4,123125.0,86.4803,86.4803,86.4486,86.4803,123125.0
2021-08-26 11:05:00,109.39,109.43,109.38,109.42,78355.0,86.4724,86.504,86.4645,86.4961,78355.0
2021-08-26 11:10:00,109.43,109.44,109.41,109.42,115263.0,86.504,86.5119,86.4882,86.4961,115263.0
2021-08-26 11:15:00,109.42,109.43,109.41,109.43,32106.0,86.4961,86.504,86.4882,86.504,32106.0
2021-08-26 11:20:00,109.43,109.44,109.41,109.42,77260.0,86.504,86.5119,86.4882,86.4961,77260.0
2021-08-26 11:25:00,109.41,109.44,109.41,109.43,84839.0,86.4882,86.5119,86.4882,86.504,84839.0
2021-08-26 11:30:00,109.43,109.43,109.41,109.42,93669.0,86.504,86.504,86.4882,86.4961,93669.0
2021-08-26 11:35:00,109.42,109.42,109.4,109.42,51535.0,86.4961,86.4961,86.4803,86.4961,51535.0
2021-08-26 11:40:00,109.41,109.42,109.39,109.39,42255.0,86.4882,86.4961,86.4724,86.4724,42255.0
2021-08-26 11:45:00,109.39,109.39,109.38,109.39,37998.0,86.4724,86.4724,86.4645,86.4724,37998.0
2021-08-26 11:50:00,109.39,109.42,109.39,109.41,46408.0,86.4724,86.4961,86.4724,86.4882,46408.0
2021-08-26 11:55:00,109.41,109.42,109.4,109.42,7325.0,86.4882,86.4961,86.4803,86.4961,7325.0
2021-08-26 12:00:00,109.42,109.47,109.42,109.46,71060.0,86.4961,86.5356,86.4961,86.5277,71060.0
2021-08-26 12:05:00,109.47,109.48,109.45,109.45,9031.0,86.5356,86.5435,86.5198,86.5198,9031.0
2021-08-26 12:10:00,109.46,109.47,109.45,109.47,22844.0,86.5277,86.5356,86.5198,86.5356,22844.0
2021-08-26 12:15:00,109.47,109.49,109.46,109.49,23364.0,86.5356,86.5514,86.5277,86.5514,23364.0
2021-08-26 12:20:00,109.48,109.53,109.48,109.53,271066.0,86.5435,86.583,86.5435,86.583,271066.0
2021-08-26 12:25:00,109.53,109.53,109.52,109.53,45876.0,86.583,86.583,86.5751,86.583,45876.0
2021-08-26 12:30:00,109.53,109.56,109.53,109.56,540939.0,86.583,86.6067,86.583,86.6067,540939.0
2021-08-26 12:35:00,109.57,109.59,109.56,109.57,38009.0,86.6146,86.6305,86.6067,86.6146,38009.0
2021-08-26 12:40:00,109.57,109.58,109.56,109.56,59479.0,86.6146,86.6226,86.6067,86.6067,59479.0
2021-08-26 12:45:00,109.57,109.57,109.55,109.57,71061.0,86.6146,86.6146,86.5988,86.6146,71061.0
2021-08-26 12:50:00,109.57,109.57,109.55,109.56,51394.0,86.6146,86.6146,86.5988,86.6067,51394.0
2021-08-26 12:55:00,109.56,109.58,109.55,109.57,49521.0,86.6067,86.6226,86.5988,86.6146,49521.0
2021-08-26 13:00:00,109.57,109.58,109.55,109.57,35819.0,86.6146,86.6226,86.5988,86.6146,35819.0
2021-08-26 13:05:00,109.56,109.59,109.56,109.58,9809.0,86.6067,86.6305,86.6067,86.6226,9809.0
2021-08-26 13:10:00,109.58,109.6,109.58,109.59,91712.0,86.6226,86.6384,86.6226,86.6305,91712.0
2021-08-26 13:15:00,109.59,109.6,109.59,109.59,22499.0,86.6305,86.6384,86.6305,86.6305,22499.0
2021-08-26 13:20:00,109.58,109.59,109.54,109.55,123384.0,86.6226,86.6305,86.5909,86.5988,123384.0
2021-08-26 13:25:00,109.55,109.57,109.53,109.57,116841.0,86.5988,86.6146,86.583,86.6146,116841.0
2021-08-26 13:30:00,109.57,109.58,109.56,109.58,21763.0,86.6146,86.6226,86.6067,86.6226,21763.0
2021-08-26 13:35:00,109.58,109.58,109.57,109.58,57324.0,86.6226,86.6226,86.6146,86.6226,57324.0
2021-08-26 13:40:00,109.57,109.57,109.56,109.57,6670.0,86.6146,86.6146,86.6067,86.6146,6670.0
2021-08-26 13:45:00,109.57,109.57,109.56,109.56,12341.0,86.6146,86.6146,86.6067,86.6067,12341.0
2021-08-26 13:50:00,109.56,109.57,109.55,109.57,28992.0,86.6067,86.6146,86.5988,86.6146,28992.0
2021-08-26 13:55:00,109.57,109.57,109.56,109.57,3493.0,86.6146,86.6146,86.6067,86.6146,3493.0
2021-08-26 14:00:00,109.57,109.57,109.55,109.56,8742.0,86.6146,86.6146,86.5988,86.6067,8742.0
2021-08-26 14:05:00,109.56,109.56,109.52,109.52,105459.0,86.6067,86.6067,86.5751,86.5751,105459.0
2021-08-26 14:10:00,109.53,109.53,109.51,109.51,146942.0,86.583,86.583,86.5672,86.5672,146942.0
2021-08-26 14:15:00,109.51,109.52,109.5,109.5,60869.0,86.5672,86.5751,86.5593,86.5593,60869.0
2021-08-26 14:20:00,109.5,109.53,109.5,109.51,55146.0,86.5593,86.583,86.5593,86.5672,55146.0
2021-08-26 14:25:00,109.51,109.51,109.49,109.51,36537.0,86.5672,86.5672,86.5514,86.5672,36537.0
2021-08-26 14:30:00,109.51,109.52,109.5,109.52,22514.0,86.5672,86.5751,86.5593,86.5751,22514.0
2021-08-26 14:35:00,109.52,109.54,109.51,109.54,21138.0,86.5751,86.5909,86.5672,86.5909,21138.0
2021-08-26 14:40:00,109.54,109.55,109.51,109.52,155635.0,86.5909,86.5988,86.5672,86.5751,155635.0
2021-08-26 14:45:00,109.52,109.52,109.5,109.5,21207.0,86.5751,86.5751,86.5593,86.5593,21207.0
2021-08-26 14:50:00,109.51,109.51,109.5,109.51,14149.0,86.5672,86.5672,86.5593,86.5672,14149.0
2021-08-26 14:55:00,109.51,109.51,109.5,109.5,22135.0,86.5672,86.5672,86.5593,86.5593,22135.0
2021-08-26 15:00:00,109.5,109.51,109.5,109.5,28966.0,86.5593,86.5672,86.5593,86.5593,28966.0
2021-08-26 15:05:00,109.5,109.51,109.49,109.51,157479.0,86.5593,86.5672,86.5514,86.5672,157479.0
2021-08-26 15:10:00,109.5,109.51,109.49,109.5,34826.0,86.5593,86.5672,86.5514,86.5593,34826.0
2021-08-26 15:15:00,109.5,109.5,109.49,109.5,178636.0,86.5593,86.5593,86.5514,86.5593,178636.0
2021-08-26 15:20:00,109.5,109.5,109.49,109.5,25556.0,86.5593,86.5593,86.5514,86.5593,25556.0
2021-08-26 15:25:00,109.49,109.5,109.48,109.49,84482.0,86.5514,86.5593,86.5435,86.5514,84482.0
2021-08-26 15:30:00,109.49,109.49,109.48,109.49,55865.0,86.5514,86.5514,86.5435,86.5514,55865.0
2021-08-26 15:35:00,109.49,109.52,109.49,109.49,182185.0,86.5514,86.5751,86.5514,86.5514,182185.0
2021-08-26 15:40:00,109.5,109.51,109.49,109.5,56620.0,86.5593,86.5672,86.5514,86.5593,56620.0
2021-08-26 15:45:00,109.49,109.5,109.48,109.49,115957.0,86.5514,86.5593,86.5435,86.5514,115957.0
2021-08-26 15:50:00,109.5,109.5,109.49,109.5,44798.0,86.5593,86.5593,86.5514,86.5593,44798.0
2021-08-26 15:55:00,109.5,109.51,109.49,109.49,157895.0,86.5593,86.5672,86.5514,86.5514,157895.0
2021-08-27 09:30:00,109.57,109.61,109.56,109.58,121443.0,86.6146,86.6463,86.6067,86.6226,121443.0
2021-08-27 09:35:00,109.58,109.61,109.58,109.59,93465.0,86.6226,86.6463,86.6226,86.6305,93465.0
2021-08-27 09:40:00,109.59,109.62,109.58,109.62,129903.0,86.6305,86.6542,86.6226,86.6542,129903.0
2021-08-27 09:45:00,109.62,109.66,109.62,109.63,232116.0,86.6542,86.6858,86.6542,86.6621,232116.0
2021-08-27 09:50:00,109.62,109.67,109.62,109.64,84672.0,86.6542,86.6937,86.6542,86.67,84672.0
2021-08-27 09:55:00,109.64,109.64,109.61,109.64,83172.0,86.67,86.67,86.6463,86.67,83172.0
2021-08-27 10:00:00,109.64,109.74,109.58,109.74,295108.0,86.67,86.749,86.6226,86.749,295108.0
2021-08-27 10:05:00,109.74,109.74,109.69,109.74,101387.0,86.749,86.749,86.7095,86.749,101387.0
2021-08-27 10:10:00,109.74,109.77,109.74,109.76,152654.0,86.749,86.7727,86.749,86.7648,152654.0
2021-08-27 10:15:00,109.75,109.78,109.75,109.77,95819.0,86.7569,86.7807,86.7569,86.7727,95819.0
2021-08-27 10:20:00,109.77,109.78,109.75,109.75,115691.0,86.7727,86.7807,86.7569,86.7569,115691.0
2021-08-27 10:25:00,109.76,109.76,109.73,109.75,44301.0,86.7648,86.7648,86.7411,86.7569,44301.0
2021-08-27 10:30:00,109.75,109.76,109.75,109.75,36088.0,86.7569,86.7648,86.7569,86.7569,36088.0
2021-08-27 10:35:00,109.76,109.76,109.73,109.73,53086.0,86.7648,86.7648,86.7411,86.7411,53086.0
2021-08-27 10:40:00,109.73,109.74,109.71,109.73,36294.0,86.7411,86.749,86.7253,86.7411,36294.0
2021-08-27 10:45:00,109.74,109.78,109.74,109.78,54947.0,86.749,86.7807,86.749,86.7807,54947.0
2021-08-27 10:50:00,109.78,109.78,109.77,109.78,78582.0,86.7807,86.7807,86.7727,86.7807,78582.0
2021-08-27 10:55:00,109.78,109.79,109.77,109.77,114038.0,86.7807,86.7886,86.7727,86.7727,114038.0
2021-08-27 11:00:00,109.77,109.8,109.77,109.79,43756.0,86.7727,86.7965,86.7727,86.7886,43756.0
2021-08-27 11:05:00,109.78,109.8,109.77,109.79,65322.0,86.7807,86.7965,86.7727,86.7886,65322.0
2021-08-27 11:10:00,109.78,109.79,109.77,109.79,15629.0,86.7807,86.7886,86.7727,86.7886,15629.0
2021-08-27 11:15:00,109.79,109.79,109.77,109.79,59015.0,86.7886,86.7886,86.7727,86.7886,59015.0
2021-08-27 11:20:00,109.79,109.81,109.78,109.8,123137.0,86.7886,86.8044,86.7807,86.7965,123137.0
2021-08-27 11:25:00,109.8,109.8,109.78,109.78,19037.0,86.7965,86.7965,86.7807,86.7807,19037.0
2021-08-27 11:30:00,109.79,109.79,109.78,109.79,12416.0,86.7886,86.7886,86.7807,86.7886,12416.0
2021-08-27 11:35:00,109.79,109.79,109.78,109.79,2506.0,86.7886,86.7886,86.7807,86.7886,2506.0
2021-08-27 11:40:00,109.79,109.8,109.78,109.8,59075.0,86.7886,86.7965,86.7807,86.7965,59075.0
2021-08-27 11:45:00,109.8,109.8,109.79,109.8,33437.0,86.7965,86.7965,86.7886,86.7965,33437.0
2021-08-27 11:50:00,109.8,109.8,109.79,109.8,73793.0,86.7965,86.7965,86.7886,86.7965,73793.0
2021-08-27 11:55:00,109.8,109.81,109.79,109.81,72525.0,86.7965,86.8044,86.7886,86.8044,72525.0
2021-08-27 12:00:00,109.81,109.81,109.79,109.8,111669.0,86.8044,86.8044,86.7886,86.7965,111669.0
2021-08-27 12:05:00,109.8,109.8,109.79,109.8,18247.0,86.7965,86.7965,86.7886,86.7965,18247.0
2021-08-27 12:10:00,109.8,109.81,109.79,109.81,136055.0,86.7965,86.8044,86.7886,86.8044,136055.0
2021-08-27 12:15:00,109.81,109.82,109.8,109.82,20629.0,86.8044,86.8123,86.7965,86.8123,20629.0
2021-08-27 12:20:00,109.82,109.83,109.81,109.83,74428.0,86.8123,86.8202,86.8044,86.8202,74428.0
2021-08-27 12:25:00,109.84,109.84,109.83,109.84,12109.0,86.8281,86.8281,86.8202,86.8281,12109.0
2021-08-27 12:30:00,109.84,109.84,109.83,109.84,8048.0,86.8281,86.8281,86.8202,86.8281,8048.0
2021-08-27 12:35:00,109.84,109.84,109.83,109.84,36875.0,86.8281,86.8281,86.8202,86.8281,36875.0
2021-08-27 12:40:00,109.84,109.84,109.83,109.84,2825.0,86.8281,86.8281,86.8202,86.8281,2825.0
2021-08-27 12:45:00,109.83,109.84,109.83,109.84,2771.0,86.8202,86.8281,86.8202,86.8281,2771.0
2021-08-27 12:50:00,109.84,109.84,109.83,109.84,953.0,86.8281,86.8281,86.8202,86.8281,953.0
2021-08-27 12:55:00,109.84,109.85,109.83,109.84,147216.0,86.8281,86.836,86.8202,86.8281,147216.0
2021-08-27 13:00:00,109.85,109.86,109.84,109.86,85214.0,86.836,86.8439,86.8281,86.8439,85214.0
2021-08-27 13:05:00,109.86,109.86,109.85,109.86,44836.0,86.8439,86.8439,86.836,86.8439,44836.0
2021-08-27 13:10:00,109.86,109.86,109.85,109.86,53743.0,86.8439,86.8439,86.836,86.8439,53743.0
2021-08-27 13:15:00,109.86,109.86,109.85,109.86,56467.0,86.8439,86.8439,86.836,86.8439,56467.0
2021-08-27 13:20:00,109.86,109.87,109.85,109.87,90288.0,86.8439,86.8518,86.836,86.8518,90288.0
2021-08-27 13:25:00,109.87,109.87,109.86,109.87,47730.0,86.8518,86.8518,86.8439,86.8518,47730.0
2021-08-27 13:30:00,109.87,109.87,109.86,109.87,7520.0,86.8518,86.8518,86.8439,86.8518,7520.0
2021-08-27 13:35:00,109.86,109.88,109.86,109.88,114482.0,86.8439,86.8597,86.8439,86.8597,114482.0
2021-08-27 13:40:00,109.88,109.88,109.86,109.87,63600.0,86.8597,86.8597,86.8439,86.8518,63600.0
2021-08-27 13:45:00,109.86,109.87,109.86,109.87,10500.0,86.8439,86.8518,86.8439,86.8518,10500.0
2021-08-27 13:50:00,109.87,109.87,109.86,109.86,27840.0,86.8518,86.8518,86.8439,86.8439,27840.0
2021-08-27 13:55:00,109.87,109.87,109.86,109.87,25627.0,86.8518,86.8518,86.8439,86.8518,25627.0
2021-08-27 14:00:00,109.87,109.87,109.86,109.86,78369.0,86.8518,86.8518,86.8439,86.8439,78369.0
2021-08-27 14:05:00,109.86,109.86,109.83,109.84,59767.0,86.8439,86.8439,86.8202,86.8281,59767.0
2021-08-27 14:10:00,109.84,109.85,109.83,109.84,72242.0,86.8281,86.836,86.8202,86.8281,72242.0
2021-08-27 14:15:00,109.84,109.84,109.83,109.83,5032.0,86.8281,86.8281,86.8202,86.8202,5032.0
2021-08-27 14:20:00,109.84,109.84,109.83,109.83,38310.0,86.8281,86.8281,86.8202,86.8202,38310.0
2021-08-27 14:25:00,109.83,109.84,109.82,109.84,56623.0,86.8202,86.8281,86.8123,86.8281,56623.0
2021-08-27 14:30:00,109.84,109.84,109.83,109.84,4305.0,86.8281,86.8281,86.8202,86.8281,4305.0
2021-08-27 14:35:00,109.84,109.85,109.83,109.85,76258.0,86.8281,86.836,86.8202,86.836,76258.0
2021-08-27 14:40:00,109.84,109.85,109.83,109.85,41485.0,86.8281,86.836,86.8202,86.836,41485.0
2021-08-27 14:45:00,109.84,109.85,109.84,109.85,14474.0,86.8281,86.836,86.8281,86.836,14474.0
2021-08-27 14:50:00,109.85,109.86,109.85,109.86,211455.0,86.836,86.8439,86.836,86.8439,211455.0
2021-08-27 14:55:00,109.86,109.86,109.85,109.86,5029.0,86.8439,86.8439,86.836,86.8439,5029.0
2021-08-27 15:00:00,109.86,109.87,109.85,109.87,70054.0,86.8439,86.8518,86.836,86.8518,70054.0
2021-08-27 15:05:00,109.86,109.87,109.86,109.87,29295.0,86.8439,86.8518,86.8439,86.8518,29295.0
2021-08-27 15:10:00,109.87,109.87,109.86,109.87,5400.0,86.8518,86.8518,86.8439,86.8518,5400.0
2021-08-27 15:15:00,109.87,109.88,109.86,109.87,32948.0,86.8518,86.8597,86.8439,86.8518,32948.0
2021-08-27 15:20:00,109.87,109.88,109.86,109.88,12965.0,86.8518,86.8597,86.8439,86.8597,12965.0
2021-08-27 15:25:00,109.87,109.87,109.85,109.85,34676.0,86.8518,86.8518,86.836,86.836,34676.0
2021-08-27 15:30:00,109.86,109.86,109.85,109.86,76426.0,86.8439,86.8439,86.836,86.8439,76426.0
2021-08-27 15:35:00,109.86,109.87,109.85,109.86,49188.0,86.8439,86.8518,86.836,86.8439,49188.0
2021-08-27 15:40:00,109.86,109.86,109.84,109.86,54662.0,86.8439,86.8439,86.8281,86.8439,54662.0
2021-08-27 15:45:00,109.86,109.88,109.85,109.86,42598.0,86.8439,86.8597,86.836,86.8439,42598.0
2021-08-27 15:50:00,109.87,109.88,109.86,109.87,98064.0,86.8518,86.8597,86.8439,86.8518,98064.0
2021-08-27 15:55:00,109.87,109.88,109.85,109.87,239332.0,86.8518,86.8597,86.836,86.8518,239332.0
2021-08-30 09:30:00,109.88,109.9,109.86,109.88,115639.0,86.8597,86.8755,86.8439,86.8597,115639.0
2021-08-30 09:35:00,109.88,109.9,109.87,109.9,32374.0,86.8597,86.8755,86.8518,86.8755,32374.0
2021-08-30 09:40:00,109.9,109.9,109.87,109.89,59133.0,86.8755,86.8755,86.8518,86.8676,59133.0
2021-08-30 09:45:00,109.89,109.91,109.88,109.9,30181.0,86.8676,86.8834,86.8597,86.8755,30181.0
2021-08-30 09:50:00,109.9,109.92,109.89,109.92,52921.0,86.8755,86.8913,86.8676,86.8913,52921.0
2021-08-30 09:55:00,109.91,109.94,109.91,109.94,175337.0,86.8834,86.9071,86.8834,86.9071,175337.0
2021-08-30 10:00:00,109.94,109.97,109.93,109.96,99298.0,86.9071,86.9308,86.8992,86.9229,99298.0
2021-08-30 10:05:00,109.97,109.98,109.96,109.97,50834.0,86.9308,86.9388,86.9229,86.9308,50834.0
2021-08-30 10:10:00,109.97,109.97,109.94,109.95,48764.0,86.9308,86.9308,86.9071,86.915,48764.0
2021-08-30 10:15:00,109.95,109.97,109.94,109.95,53848.0,86.915,86.9308,86.9071,86.915,53848.0
2021-08-30 10:20:00,109.95,109.99,109.95,109.99,152336.0,86.915,86.9467,86.915,86.9467,152336.0
2021-08-30 10:25:00,109.98,110.01,109.98,109.99,46253.0,86.9388,86.9625,86.9388,86.9467,46253.0
2021-08-30 10:30:00,109.99,110.01,109.98,110.0,55215.0,86.9467,86.9625,86.9388,86.9546,55215.0
2021-08-30 10:35:00,110.0,110.01,109.99,110.0,45175.0,86.9546,86.9625,86.9467,86.9546,45175.0
2021-08-30 10:40:00,110.0,110.0,109.99,110.0,24820.0,86.9546,86.9546,86.9467,86.9546,24820.0
2021-08-30 10:45:00,109.99,110.03,109.99,110.03,50589.0,86.9467,86.9783,86.9467,86.9783,50589.0
2021-08-30 10:50:00,110.02,110.04,110.02,110.04,57990.0,86.9704,86.9862,86.9704,86.9862,57990.0
2021-08-30 10:55:00,110.04,110.04,110.02,110.03,39172.0,86.9862,86.9862,86.9704,86.9783,39172.0
2021-08-30 11:00:00,110.03,110.03,110.02,110.03,22412.0,86.9783,86.9783,86.9704,86.9783,22412.0
2021-08-30 11:05:00,110.03,110.03,110.02,110.03,59091.0,86.9783,86.9783,86.9704,86.9783,59091.0
2021-08-30 11:10:00,110.03,110.03,110.02,110.03,47762.0,86.9783,86.9783,86.9704,86.9783,47762.0
2021-08-30 11:15:00,110.03,110.03,110.02,110.02,55386.0,86.9783,86.9783,86.9704,86.9704,55386.0
2021-08-30 11:20:00,110.02,110.03,110.02,110.03,6065.0,86.9704,86.9783,86.9704,86.9783,6065.0
2021-08-30 11:25:00,110.03,110.03,110.02,110.03,15770.0,86.9783,86.9783,86.9704,86.9783,15770.0
2021-08-30 11:30:00,110.03,110.05,110.02,110.04,54533.0,86.9783,86.9941,86.9704,86.9862,54533.0
2021-08-30 11:35:00,110.05,110.05,110.03,110.04,35871.0,86.9941,86.9941,86.9783,86.9862,35871.0
2021-08-30 11:40:00,110.04,110.04,110.03,110.04,4904.0,86.9862,86.9862,86.9783,86.9862,4904.0
2021-08-30 11:45:00,110.04,110.04,110.03,110.04,20152.0,86.9862,86.9862,86.9783,86.9862,20152.0
2021-08-30 11:50:00,110.04,110.04,110.03,110.04,6397.0,86.9862,86.9862,86.9783,86.9862,6397.0
2021-08-30 11:55:00,110.04,110.04,110.02,110.03,31496.0,86.9862,86.9862,86.9704,86.9783,31496.0
2021-08-30 12:00:00,110.03,110.03,110.01,110.02,30025.0,86.9783,86.9783,86.9625,86.9704,30025.0
2021-08-30 12:05:00,110.02,110.02,110.01,110.02,6720.0,86.9704,86.9704,86.9625,86.9704,6720.0
2021-08-30 12:10:00,110.02,110.02,110.01,110.02,16113.0,86.9704,86.9704,86.9625,86.9704,16113.0
2021-08-30 12:15:00,110.01,110.02,110.01,110.02,5407.0,86.9625,86.9704,86.9625,86.9704,5407.0
2021-08-30 12:20:00,110.02,110.02,110.01,110.01,21089.0,86.9704,86.9704,86.9625,86.9625,21089.0
2021-08-30 12:25:00,110.01,110.02,109.99,110.0,48243.0,86.9625,86.9704,86.9467,86.9546,48243.0
2021-08-30 12:30:00,110.0,110.0,109.99,110.0,17995.0,86.9546,86.9546,86.9467,86.9546,17995.0
2021-08-30 12:35:00,110.0,110.01,109.99,110.01,47297.0,86.9546,86.9625,86.9467,86.9625,47297.0
2021-08-30 12:40:00,110.01,110.01,110.01,110.01,61346.0,86.9625,86.9625,86.9625,86.9625,61346.0
2021-08-30 12:45:00,110.01,110.01,110.0,110.01,33669.0,86.9625,86.9625,86.9546,86.9625,33669.0
2021-08-30 12:50:00,110.01,110.02,110.01,110.02,21867.0,86.9625,86.9704,86.9625,86.9704,21867.0
2021-08-30 12:55:00,110.02,110.02,110.01,110.02,7890.0,86.9704,86.9704,86.9625,86.9704,7890.0
2021-08-30 13:00:00,110.02,110.02,110.01,110.01,6826.0,86.9704,86.9704,86.9625,86.9625,6826.0
2021-08-30 13:05:00,110.02,110.03,110.01,110.03,26710.0,86.9704,86.9783,86.9625,86.9783,26710.0
2021-08-30 13:10:00,110.03,110.03,110.02,110.03,7339.0,86.9783,86.9783,86.9704,86.9783,7339.0
2021-08-30 13:15:00,110.03,110.03,110.02,110.02,15911.0,86.9783,86.9783,86.9704,86.9704,15911.0
2021-08-30 13:20:00,110.02,110.03,110.02,110.03,8146.0,86.9704,86.9783,86.9704,86.9783,8146.0
2021-08-30 13:25:00,110.03,110.03,110.02,110.03,12685.0,86.9783,86.9783,86.9704,86.9783,12685.0
2021-08-30 13:30:00,110.03,110.03,110.02,110.03,18627.0,86.9783,86.9783,86.9704,86.9783,18627.0
2021-08-30 13:35:00,110.03,110.03,110.02,110.03,10437.0,86.9783,86.9783,86.9704,86.9783,10437.0
2021-08-30 13:40:00,110.03,110.04,110.02,110.04,24561.0,86.9783,86.9862,86.9704,86.9862,24561.0
2021-08-30 13:45:00,110.04,110.04,110.03,110.03,24836.0,86.9862,86.9862,86.9783,86.9783,24836.0
2021-08-30 13:50:00,110.04,110.04,110.03,110.04,20556.0,86.9862,86.9862,86.9783,86.9862,20556.0
2021-08-30 13:55:00,110.04,110.04,110.03,110.04,65695.0,86.9862,86.9862,86.9783,86.9862,65695.0
2021-08-30 14:00:00,110.04,110.04,110.03,110.03,17153.0,86.9862,86.9862,86.9783,86.9783,17153.0
2021-08-30 14:05:00,110.04,110.04,110.03,110.03,6546.0,86.9862,86.9862,86.9783,86.9783,6546.0
2021-08-30 14:10:00,110.03,110.04,110.01,110.02,36988.0,86.9783,86.9862,86.9625,86.9704,36988.0
2021-08-30 14:15:00,110.02,110.03,110.01,110.02,7300.0,86.9704,86.9783,86.9625,86.9704,7300.0
2021-08-30 14:20:00,110.02,110.02,110.01,110.02,21437.0,86.9704,86.9704,86.9625,86.9704,21437.0
2021-08-30 14:25:00,110.01,110.03,110.01,110.03,13627.0,86.9625,86.9783,86.9625,86.9783,13627.0
2021-08-30 14:30:00,110.02,110.03,110.01,110.01,8419.0,86.9704,86.9783,86.9625,86.9625,8419.0
2021-08-30 14:35:00,110.01,110.02,110.0,110.01,16354.0,86.9625,86.9704,86.9546,86.9625,16354.0
2021-08-30 14:40:00,110.01,110.01,110.0,110.01,7872.0,86.9625,86.9625,86.9546,86.9625,7872.0
2021-08-30 14:45:00,110.01,110.01,110.0,110.01,15492.0,86.9625,86.9625,86.9546,86.9625,15492.0
2021-08-30 14:50:00,110.01,110.02,110.0,110.02,11283.0,86.9625,86.9704,86.9546,86.9704,11283.0
2021-08-30 14:55:00,110.02,110.03,110.02,110.03,15482.0,86.9704,86.9783,86.9704,86.9783,15482.0
2021-08-30 15:00:00,110.03,110.03,110.02,110.03,4875.0,86.9783,86.9783,86.9704,86.9783,4875.0
2021-08-30 15:05:00,110.03,110.03,110.02,110.03,8666.0,86.9783,86.9783,86.9704,86.9783,8666.0
2021-08-30 15:10:00,110.03,110.03,110.02,110.03,17220.0,86.9783,86.9783,86.9704,86.9783,17220.0
2021-08-30 15:15:00,110.03,110.04,110.02,110.04,29184.0,86.9783,86.9862,86.9704,86.9862,29184.0
2021-08-30 15:20:00,110.04,110.04,110.03,110.03,10946.0,86.9862,86.9862,86.9783,86.9783,10946.0
2021-08-30 15:25:00,110.03,110.04,110.02,110.03,17507.0,86.9783,86.9862,86.9704,86.9783,17507.0
2021-08-30 15:30:00,110.03,110.03,110.02,110.03,7759.0,86.9783,86.9783,86.9704,86.9783,7759.0
2021-08-30 15:35:00,110.02,110.03,110.01,110.01,49072.0,86.9704,86.9783,86.9625,86.9625,49072.0
2021-08-30 15:40:00,110.01,110.01,109.97,109.97,101857.0,86.9625,86.9625,86.9308,86.9308,101857.0
2021-08-30 15:45:00,109.97,109.99,109.97,109.98,71753.0,86.9308,86.9467,86.9308,86.9388,71753.0
2021-08-30 15:50:00,109.99,109.99,109.96,109.96,225114.0,86.9467,86.9467,86.9229,86.9229,225114.0
2021-08-30 15:55:00,109.96,109.98,109.96,109.97,728024.0,86.9229,86.9388,86.9229,86.9308,728024.0
2021-08-31 09:30:00,109.97,109.97,109.94,109.95,51209.0,86.9308,86.9308,86.9071,86.915,51209.0
2021-08-31 09:35:00,109.96,109.97,109.95,109.96,90013.0,86.9229,86.9308,86.915,86.9229,90013.0
2021-08-31 09:40:00,109.96,109.98,109.96,109.97,42349.0,86.9229,86.9388,86.9229,86.9308,42349.0
2021-08-31 09:45:00,109.97,109.98,109.96,109.98,165154.0,86.9308,86.9388,86.9229,86.9388,165154.0
2021-08-31 09:50:00,109.97,109.98,109.94,109.95,170967.0,86.9308,86.9388,86.9071,86.915,170967.0
2021-08-31 09:55:00,109.94,109.98,109.93,109.96,276104.0,86.9071,86.9388,86.8992,86.9229,276104.0
2021-08-31 10:00:00,109.96,109.98,109.94,109.98,41628.0,86.9229,86.9388,86.9071,86.9388,41628.0
2021-08-31 10:05:00,109.98,109.99,109.97,109.99,51847.0,86.9388,86.9467,86.9308,86.9467,51847.0
2021-08-31 10:10:00,109.99,109.99,109.97,109.98,36766.0,86.9467,86.9467,86.9308,86.9388,36766.0
2021-08-31 10:15:00,109.98,109.99,109.96,109.99,43727.0,86.9388,86.9467,86.9229,86.9467,43727.0
2021-08-31 10:20:00,109.98,109.99,109.97,109.98,103165.0,86.9388,86.9467,86.9308,86.9388,103165.0
2021-08-31 10:25:00,109.98,109.98,109.96,109.98,52919.0,86.9388,86.9388,86.9229,86.9388,52919.0
2021-08-31 10:30:00,109.98,110.0,109.97,109.98,125393.0,86.9388,86.9546,86.9308,86.9388,125393.0
2021-08-31 10:35:00,109.98,109.99,109.97,109.98,110229.0,86.9388,86.9467,86.9308,86.9388,110229.0
2021-08-31 10:40:00,109.98,109.98,109.97,109.98,2385.0,86.9388,86.9388,86.9308,86.9388,2385.0
2021-08-31 10:45:00,109.98,110.0,109.97,110.0,28430.0,86.9388,86.9546,86.9308,86.9546,28430.0
2021-08-31 10:50:00,109.99,109.99,109.97,109.98,26509.0,86.9467,86.9467,86.9308,86.9388,26509.0
2021-08-31 10:55:00,109.98,109.98,109.97,109.98,7697.0,86.9388,86.9388,86.9308,86.9388,7697.0
2021-08-31 11:00:00,109.98,109.99,109.95,109.95,29828.0,86.9388,86.9467,86.915,86.915,29828.0
2021-08-31 11:05:00,109.96,109.97,109.96,109.96,7600.0,86.9229,86.9308,86.9229,86.9229,7600.0
2021-08-31 11:10:00,109.96,109.97,109.96,109.97,21749.0,86.9229,86.9308,86.9229,86.9308,21749.0
2021-08-31 11:15:00,109.97,110.0,109.97,110.0,36024.0,86.9308,86.9546,86.9308,86.9546,36024.0
2021-08-31 11:20:00,110.0,110.01,109.99,110.0,140155.0,86.9546,86.9625,86.9467,86.9546,140155.0
2021-08-31 11:25:00,110.0,110.0,109.99,110.0,28594.0,86.9546,86.9546,86.9467,86.9546,28594.0
2021-08-31 11:30:00,110.0,110.0,109.99,110.0,23897.0,86.9546,86.9546,86.9467,86.9546,23897.0
2021-08-31 11:35:00,110.0,110.0,109.99,110.0,5950.0,86.9546,86.9546,86.9467,86.9546,5950.0
2021-08-31 11:40:00,110.0,110.0,109.99,110.0,95390.0,86.9546,86.9546,86.9467,86.9546,95390.0
2021-08-31 11:45:00,110.0,110.0,109.99,110.0,113526.0,86.9546,86.9546,86.9467,86.9546,113526.0
2021-08-31 11:50:00,110.0,110.0,109.99,110.0,34541.0,86.9546,86.9546,86.9467,86.9546,34541.0
2021-08-31 11:55:00,109.99,109.99,109.98,109.98,60143.0,86.9467,86.9467,86.9388,86.9388,60143.0
2021-08-31 12:00:00,109.98,109.98,109.97,109.98,800.0,86.9388,86.9388,86.9308,86.9388,800.0
2021-08-31 12:05:00,109.98,109.98,109.97,109.97,2360.0,86.9388,86.9388,86.9308,86.9308,2360.0
2021-08-31 12:10:00,109.97,109.99,109.97,109.98,102527.0,86.9308,86.9467,86.9308,86.9388,102527.0
2021-08-31 12:15:00,109.98,109.99,109.98,109.98,5318.0,86.9388,86.9467,86.9388,86.9388,5318.0
2021-08-31 12:20:00,109.98,109.99,109.98,109.99,15481.0,86.9388,86.9467,86.9388,86.9467,15481.0
2021-08-31 12:25:00,109.98,110.0,109.98,110.0,24864.0,86.9388,86.9546,86.9388,86.9546,24864.0
2021-08-31 12:30:00,109.99,110.0,109.99,109.99,4000.0,86.9467,86.9546,86.9467,86.9467,4000.0
2021-08-31 12:35:00,110.0,110.0,109.99,110.0,2132.0,86.9546,86.9546,86.9467,86.9546,2132.0
2021-08-31 12:40:00,109.99,110.0,109.99,109.99,6546.0,86.9467,86.9546,86.9467,86.9467,6546.0
2021-08-31 12:45:00,109.99,110.0,109.99,109.99,9700.0,86.9467,86.9546,86.9467,86.9467,9700.0
2021-08-31 12:50:00,109.99,110.0,109.98,109.98,22051.0,86.9467,86.9546,86.9388,86.9388,22051.0
2021-08-31 12:55:00,109.98,109.99,109.98,109.98,17741.0,86.9388,86.9467,86.9388,86.9388,17741.0
2021-08-31 13:00:00,109.99,109.99,109.97,109.97,44996.0,86.9467,86.9467,86.9308,86.9308,44996.0
2021-08-31 13:05:00,109.97,109.98,109.95,109.95,60732.0,86.9308,86.9388,86.915,86.915,60732.0
2021-08-31 13:10:00,109.95,109.96,109.94,109.95,41696.0,86.915,86.9229,86.9071,86.915,41696.0
2021-08-31 13:15:00,109.96,109.98,109.95,109.96,57106.0,86.9229,86.9388,86.915,86.9229,57106.0
2021-08-31 13:20:00,109.97,109.97,109.95,109.95,32673.0,86.9308,86.9308,86.915,86.915,32673.0
2021-08-31 13:25:00,109.95,109.96,109.94,109.96,41693.0,86.915,86.9229,86.9071,86.9229,41693.0
2021-08-31 13:30:00,109.96,109.96,109.95,109.95,7061.0,86.9229,86.9229,86.915,86.915,7061.0
2021-08-31 13:35:00,109.95,109.96,109.95,109.95,54177.0,86.915,86.9229,86.915,86.915,54177.0
2021-08-31 13:40:00,109.95,109.96,109.94,109.94,36708.0,86.915,86.9229,86.9071,86.9071,36708.0
2021-08-31 13:45:00,109.94,109.95,109.94,109.95,75660.0,86.9071,86.915,86.9071,86.915,75660.0
2021-08-31 13:50:00,109.95,109.96,109.94,109.95,78487.0,86.915,86.9229,86.9071,86.915,78487.0
2021-08-31 13:55:00,109.96,109.97,109.95,109.96,90303.0,86.9229,86.9308,86.915,86.9229,90303.0
2021-08-31 14:00:00,109.96,109.97,109.96,109.96,33304.0,86.9229,86.9308,86.9229,86.9229,33304.0
2021-08-31 14:05:00,109.96,109.97,109.96,109.97,1376.0,86.9229,86.9308,86.9229,86.9308,1376.0
2021-08-31 14:10:00,109.97,109.97,109.95,109.95,64011.0,86.9308,86.9308,86.915,86.915,64011.0
2021-08-31 14:15:00,109.96,109.96,109.95,109.95,6191.0,86.9229,86.9229,86.915,86.915,6191.0
2021-08-31 14:20:00,109.95,109.96,109.95,109.95,14800.0,86.915,86.9229,86.915,86.915,14800.0
2021-08-31 14:25:00,109.95,109.96,109.94,109.94,108002.0,86.915,86.9229,86.9071,86.9071,108002.0
2021-08-31 14:30:00,109.95,109.95,109.94,109.95,27362.0,86.915,86.915,86.9071,86.915,27362.0
2021-08-31 14:35:00,109.95,109.95,109.94,109.95,118487.0,86.915,86.915,86.9071,86.915,118487.0
2021-08-31 14:40:00,109.95,109.95,109.94,109.95,10431.0,86.915,86.915,86.9071,86.915,10431.0
2021-08-31 14:45:00,109.94,109.95,109.94,109.94,47456.0,86.9071,86.915,86.9071,86.9071,47456.0
2021-08-31 14:50:00,109.95,109.95,109.94,109.94,16712.0,86.915,86.915,86.9071,86.9071,16712.0
2021-08-31 14:55:00,109.95,109.95,109.94,109.94,66082.0,86.915,86.915,86.9071,86.9071,66082.0
2021-08-31 15:00:00,109.94,109.95,109.94,109.94,13694.0,86.9071,86.915,86.9071,86.9071,13694.0
2021-08-31 15:05:00,109.95,109.95,109.94,109.95,17313.0,86.915,86.915,86.9071,86.915,17313.0
2021-08-31 15:10:00,109.94,109.95,109.93,109.93,94952.0,86.9071,86.915,86.8992,86.8992,94952.0
2021-08-31 15:15:00,109.93,109.93,109.92,109.92,154932.0,86.8992,86.8992,86.8913,86.8913,154932.0
2021-08-31 15:20:00,109.93,109.93,109.9,109.91,34459.0,86.8992,86.8992,86.8755,86.8834,34459.0
2021-08-31 15:25:00,109.91,109.91,109.9,109.9,30842.0,86.8834,86.8834,86.8755,86.8755,30842.0
2021-08-31 15:30:00,109.9,109.91,109.89,109.91,109300.0,86.8755,86.8834,86.8676,86.8834,109300.0
2021-08-31 15:35:00,109.9,109.93,109.9,109.93,47794.0,86.8755,86.8992,86.8755,86.8992,47794.0
2021-08-31 15:40:00,109.92,109.94,109.92,109.94,219777.0,86.8913,86.9071,86.8913,86.9071,219777.0
2021-08-31 15:45:00,109.94,109.97,109.93,109.97,251794.0,86.9071,86.9308,86.8992,86.9308,251794.0
2021-08-31 15:50:00,109.97,109.97,109.95,109.96,151746.0,86.9308,86.9308,86.915,86.9229,151746.0
2021-08-31 15:55:00,109.96,110.04,109.96,110.01,381244.0,86.9229,86.9862,86.9229,86.9625,381244.0
2021-09-01 09:30:00,109.69,109.75,109.69,109.73,74324.0,87.006,87.0535,87.006,87.0377,74324.0
2021-09-01 09:35:00,109.72,109.73,109.71,109.73,29158.0,87.0298,87.0377,87.0218,87.0377,29158.0
2021-09-01 09:40:00,109.72,109.73,109.7,109.72,67816.0,87.0298,87.0377,87.0139,87.0298,67816.0
2021-09-01 09:45:00,109.71,109.74,109.71,109.73,42000.0,87.0218,87.0456,87.0218,87.0377,42000.0
2021-09-01 09:50:00,109.73,109.74,109.71,109.73,811664.0,87.0377,87.0456,87.0218,87.0377,811664.0
2021-09-01 09:55:00,109.73,109.74,109.67,109.69,20704.0,87.0377,87.0456,86.9901,87.006,20704.0
2021-09-01 10:00:00,109.69,109.74,109.68,109.73,24631.0,87.006,87.0456,86.998,87.0377,24631.0
2021-09-01 10:05:00,109.73,109.73,109.71,109.73,21773.0,87.0377,87.0377,87.0218,87.0377,21773.0
2021-09-01 10:10:00,109.73,109.73,109.7,109.72,16792.0,87.0377,87.0377,87.0139,87.0298,16792.0
2021-09-01 10:15:00,109.73,109.73,109.7,109.71,14498.0,87.0377,87.0377,87.0139,87.0218,14498.0
2021-09-01 10:20:00,109.71,109.73,109.7,109.71,66176.0,87.0218,87.0377,87.0139,87.0218,66176.0
2021-09-01 10:25:00,109.7,109.71,109.69,109.7,23335.0,87.0139,87.0218,87.006,87.0139,23335.0
2021-09-01 10:30:00,109.7,109.73,109.7,109.73,19020.0,87.0139,87.0377,87.0139,87.0377,19020.0
2021-09-01 10:35:00,109.73,109.73,109.7,109.72,12192.0,87.0377,87.0377,87.0139,87.0298,12192.0
2021-09-01 10:40:00,109.72,109.72,109.7,109.72,42651.0,87.0298,87.0298,87.0139,87.0298,42651.0
2021-09-01 10:45:00,109.72,109.73,109.71,109.73,7702.0,87.0298,87.0377,87.0218,87.0377,7702.0
2021-09-01 10:50:00,109.73,109.73,109.71,109.72,9756.0,87.0377,87.0377,87.0218,87.0298,9756.0
2021-09-01 10:55:00,109.72,109.72,109.7,109.71,18915.0,87.0298,87.0298,87.0139,87.0218,18915.0
2021-09-01 11:00:00,109.71,109.72,109.69,109.7,11526.0,87.0218,87.0298,87.006,87.0139,11526.0
2021-09-01 11:05:00,109.69,109.71,109.68,109.71,16999.0,87.006,87.0218,86.998,87.0218,16999.0
2021-09-01 11:10:00,109.72,109.72,109.71,109.72,10990.0,87.0298,87.0298,87.0218,87.0298,10990.0
2021-09-01 11:15:00,109.72,109.72,109.71,109.71,12768.0,87.0298,87.0298,87.0218,87.0218,12768.0
2021-09-01 11:20:00,109.71,109.72,109.68,109.7,44117.0,87.0218,87.0298,86.998,87.0139,44117.0
2021-09-01 11:25:00,109.7,109.7,109.68,109.7,25772.0,87.0139,87.0139,86.998,87.0139,25772.0
2021-09-01 11:30:00,109.7,109.72,109.69,109.72,46700.0,87.0139,87.0298,87.006,87.0298,46700.0
2021-09-01 11:35:00,109.72,109.73,109.71,109.73,40931.0,87.0298,87.0377,87.0218,87.0377,40931.0
2021-09-01 11:40:00,109.72,109.73,109.71,109.72,42730.0,87.0298,87.0377,87.0218,87.0298,42730.0
2021-09-01 11:45:00,109.72,109.72,109.7,109.7,22986.0,87.0298,87.0298,87.0139,87.0139,22986.0
2021-09-01 11:50:00,109.7,109.71,109.7,109.71,8062.0,87.0139,87.0218,87.0139,87.0218,8062.0
2021-09-01 11:55:00,109.71,109.71,109.7,109.7,5126.0,87.0218,87.0218,87.0139,87.0139,5126.0
2021-09-01 12:00:00,109.71,109.72,109.7,109.72,10851.0,87.0218,87.0298,87.0139,87.0298,10851.0
2021-09-01 12:05:00,109.72,109.73,109.71,109.73,17251.0,87.0298,87.0377,87.0218,87.0377,17251.0
2021-09-01 12:10:00,109.72,109.73,109.72,109.73,9705.0,87.0298,87.0377,87.0298,87.0377,9705.0
2021-09-01 12:15:00,109.73,109.73,109.7,109.7,42563.0,87.0377,87.0377,87.0139,87.0139,42563.0
2021-09-01 12:20:00,109.7,109.72,109.7,109.72,91793.0,87.0139,87.0298,87.0139,87.0298,91793.0
2021-09-01 12:25:00,109.72,109.72,109.7,109.72,64378.0,87.0298,87.0298,87.0139,87.0298,64378.0
2021-09-01 12:30:00,109.72,109.72,109.71,109.72,5698.0,87.0298,87.0298,87.0218,87.0298,5698.0
2021-09-01 12:35:00,109.72,109.73,109.72,109.73,32947.0,87.0298,87.0377,87.0298,87.0377,32947.0
2021-09-01 12:40:00,109.73,109.73,109.72,109.73,192248.0,87.0377,87.0377,87.0298,87.0377,192248.0
2021-09-01 12:45:00,109.72,109.73,109.72,109.73,15116.0,87.0298,87.0377,87.0298,87.0377,15116.0
2021-09-01 12:50:00,109.73,109.73,109.72,109.73,26664.0,87.0377,87.0377,87.0298,87.0377,26664.0
2021-09-01 12:55:00,109.73,109.73,109.72,109.73,11657.0,87.0377,87.0377,87.0298,87.0377,11657.0
2021-09-01 13:00:00,109.72,109.73,109.72,109.73,13804.0,87.0298,87.0377,87.0298,87.0377,13804.0
2021-09-01 13:05:00,109.73,109.75,109.72,109.75,82994.0,87.0377,87.0535,87.0298,87.0535,82994.0
2021-09-01 13:10:00,109.75,109.75,109.72,109.73,91983.0,87.0535,87.0535,87.0298,87.0377,91983.0
2021-09-01 13:15:00,109.73,109.76,109.72,109.76,27892.0,87.0377,87.0615,87.0298,87.0615,27892.0
2021-09-01 13:20:00,109.76,109.82,109.76,109.79,1061458.0,87.0615,87.1091,87.0615,87.0853,1061458.0
2021-09-01 13:25:00,109.79,109.79,109.77,109.78,85242.0,87.0853,87.0853,87.0694,87.0773,85242.0
2021-09-01 13:30:00,109.78,109.78,109.77,109.78,28823.0,87.0773,87.0773,87.0694,87.0773,28823.0
2021-09-01 13:35:00,109.77,109.78,109.76,109.76,54686.0,87.0694,87.0773,87.0615,87.0615,54686.0
2021-09-01 13:40:00,109.77,109.78,109.75,109.77,150898.0,87.0694,87.0773,87.0535,87.0694,150898.0
2021-09-01 13:45:00,109.77,109.79,109.77,109.78,52360.0,87.0694,87.0853,87.0694,87.0773,52360.0
2021-09-01 13:50:00,109.78,109.79,109.77,109.79,155856.0,87.0773,87.0853,87.0694,87.0853,155856.0
2021-09-01 13:55:00,109.79,109.8,109.79,109.8,138056.0,87.0853,87.0932,87.0853,87.0932,138056.0
2021-09-01 14:00:00,109.8,109.82,109.79,109.82,124632.0,87.0932,87.1091,87.0853,87.1091,124632.0
2021-09-01 14:05:00,109.82,109.85,109.82,109.84,148178.0,87.1091,87.1329,87.1091,87.1249,148178.0
2021-09-01 14:10:00,109.84,109.85,109.8,109.81,185002.0,87.1249,87.1329,87.0932,87.1011,185002.0
2021-09-01 14:15:00,109.8,109.81,109.78,109.79,48474.0,87.0932,87.1011,87.0773,87.0853,48474.0
2021-09-01 14:20:00,109.8,109.8,109.77,109.77,398622.0,87.0932,87.0932,87.0694,87.0694,398622.0
2021-09-01 14:25:00,109.77,109.79,109.77,109.79,30670.0,87.0694,87.0853,87.0694,87.0853,30670.0
2021-09-01 14:30:00,109.78,109.79,109.76,109.76,155691.0,87.0773,87.0853,87.0615,87.0615,155691.0
2021-09-01 14:35:00,109.77,109.77,109.75,109.76,101275.0,87.0694,87.0694,87.0535,87.0615,101275.0
2021-09-01 14:40:00,109.76,109.76,109.75,109.76,63103.0,87.0615,87.0615,87.0535,87.0615,63103.0
2021-09-01 14:45:00,109.76,109.76,109.74,109.75,30150.0,87.0615,87.0615,87.0456,87.0535,30150.0
2021-09-01 14:50:00,109.75,109.75,109.74,109.75,8965.0,87.0535,87.0535,87.0456,87.0535,8965.0
2021-09-01 14:55:00,109.75,109.75,109.73,109.73,67339.0,87.0535,87.0535,87.0377,87.0377,67339.0
2021-09-01 15:00:00,109.73,109.76,109.73,109.76,89210.0,87.0377,87.0615,87.0377,87.0615,89210.0
2021-09-01 15:05:00,109.76,109.76,109.75,109.75,54260.0,87.0615,87.0615,87.0535,87.0535,54260.0
2021-09-01 15:10:00,109.75,109.76,109.74,109.75,72642.0,87.0535,87.0615,87.0456,87.0535,72642.0
2021-09-01 15:15:00,109.75,109.76,109.75,109.76,21367.0,87.0535,87.0615,87.0535,87.0615,21367.0
2021-09-01 15:20:00,109.76,109.78,109.76,109.77,63930.0,87.0615,87.0773,87.0615,87.0694,63930.0
2021-09-01 15:25:00,109.77,109.78,109.77,109.77,13060.0,87.0694,87.0773,87.0694,87.0694,13060.0
2021-09-01 15:30:00,109.77,109.78,109.77,109.77,18275.0,87.0694,87.0773,87.0694,87.0694,18275.0
2021-09-01 15:35:00,109.77,109.78,109.76,109.77,87963.0,87.0694,87.0773,87.0615,87.0694,87963.0
2021-09-01 15:40:00,109.76,109.76,109.74,109.75,86049.0,87.0615,87.0615,87.0456,87.0535,86049.0
2021-09-01 15:45:00,109.74,109.76,109.74,109.75,100522.0,87.0456,87.0615,87.0456,87.0535,100522.0
2021-09-01 15:50:00,109.75,109.76,109.74,109.75,145657.0,87.0535,87.0615,87.0456,87.0535,145657.0
2021-09-01 15:55:00,109.74,109.75,109.72,109.75,749517.0,87.0456,87.0535,87.0298,87.0535,749517.0
2021-09-02 09:30:00,109.9,109.95,109.87,109.91,220323.0,87.1725,87.2122,87.1487,87.1805,220323.0
2021-09-02 09:35:00,109.91,109.91,109.85,109.88,211317.0,87.1805,87.1805,87.1329,87.1567,211317.0
2021-09-02 09:40:00,109.87,109.89,109.86,109.88,111005.0,87.1487,87.1646,87.1408,87.1567,111005.0
2021-09-02 09:45:00,109.88,109.91,109.88,109.9,191409.0,87.1567,87.1805,87.1567,87.1725,191409.0
2021-09-02 09:50:00,109.9,109.91,109.88,109.89,214215.0,87.1725,87.1805,87.1567,87.1646,214215.0
2021-09-02 09:55:00,109.89,109.9,109.87,109.9,28121.0,87.1646,87.1725,87.1487,87.1725,28121.0
2021-09-02 10:00:00,109.89,109.9,109.86,109.88,21074.0,87.1646,87.1725,87.1408,87.1567,21074.0
2021-09-02 10:05:00,109.87,109.9,109.87,109.88,46199.0,87.1487,87.1725,87.1487,87.1567,46199.0
2021-09-02 10:10:00,109.88,109.89,109.86,109.87,22479.0,87.1567,87.1646,87.1408,87.1487,22479.0
2021-09-02 10:15:00,109.87,109.88,109.87,109.88,26907.0,87.1487,87.1567,87.1487,87.1567,26907.0
2021-09-02 10:20:00,109.87,109.88,109.87,109.88,28086.0,87.1487,87.1567,87.1487,87.1567,28086.0
2021-09-02 10:25:00,109.88,109.88,109.87,109.88,20605.0,87.1567,87.1567,87.1487,87.1567,20605.0
2021-09-02 10:30:00,109.88,109.88,109.87,109.88,2714.0,87.1567,87.1567,87.1487,87.1567,2714.0
2021-09-02 10:35:00,109.88,109.88,109.85,109.85,31301.0,87.1567,87.1567,87.1329,87.1329,31301.0
2021-09-02 10:40:00,109.86,109.89,109.84,109.89,93660.0,87.1408,87.1646,87.1249,87.1646,93660.0
2021-09-02 10:45:00,109.89,109.89,109.87,109.88,47695.0,87.1646,87.1646,87.1487,87.1567,47695.0
2021-09-02 10:50:00,109.88,109.89,109.87,109.88,2439.0,87.1567,87.1646,87.1487,87.1567,2439.0
2021-09-02 10:55:00,109.88,109.88,109.87,109.88,14204.0,87.1567,87.1567,87.1487,87.1567,14204.0
2021-09-02 11:00:00,109.87,109.89,109.87,109.89,10017.0,87.1487,87.1646,87.1487,87.1646,10017.0
2021-09-02 11:05:00,109.89,109.89,109.87,109.89,22855.0,87.1646,87.1646,87.1487,87.1646,22855.0
2021-09-02 11:10:00,109.89,109.9,109.88,109.9,43704.0,87.1646,87.1725,87.1567,87.1725,43704.0
2021-09-02 11:15:00,109.9,109.92,109.9,109.91,19307.0,87.1725,87.1884,87.1725,87.1805,19307.0
2021-09-02 11:20:00,109.92,109.92,109.89,109.91,20297.0,87.1884,87.1884,87.1646,87.1805,20297.0
2021-09-02 11:25:00,109.91,109.91,109.9,109.91,108101.0,87.1805,87.1805,87.1725,87.1805,108101.0
2021-09-02 11:30:00,109.91,109.91,109.9,109.9,17474.0,87.1805,87.1805,87.1725,87.1725,17474.0
2021-09-02 11:35:00,109.91,109.92,109.9,109.9,125851.0,87.1805,87.1884,87.1725,87.1725,125851.0
2021-09-02 11:40:00,109.91,109.92,109.89,109.91,63609.0,87.1805,87.1884,87.1646,87.1805,63609.0
2021-09-02 11:45:00,109.92,109.93,109.91,109.93,98563.0,87.1884,87.1963,87.1805,87.1963,98563.0
2021-09-02 11:50:00,109.93,109.94,109.91,109.92,120120.0,87.1963,87.2043,87.1805,87.1884,120120.0
2021-09-02 11:55:00,109.92,109.93,109.91,109.91,68265.0,87.1884,87.1963,87.1805,87.1805,68265.0
2021-09-02 12:00:00,109.91,109.91,109.9,109.91,16108.0,87.1805,87.1805,87.1725,87.1805,16108.0
2021-09-02 12:05:00,109.91,109.91,109.89,109.9,10417.0,87.1805,87.1805,87.1646,87.1725,10417.0
2021-09-02 12:10:00,109.9,109.9,109.89,109.9,4384.0,87.1725,87.1725,87.1646,87.1725,4384.0
2021-09-02 12:15:00,109.9,109.9,109.88,109.89,23983.0,87.1725,87.1725,87.1567,87.1646,23983.0
2021-09-02 12:20:00,109.89,109.91,109.88,109.91,63857.0,87.1646,87.1805,87.1567,87.1805,63857.0
2021-09-02 12:25:00,109.91,109.92,109.9,109.91,26390.0,87.1805,87.1884,87.1725,87.1805,26390.0
2021-09-02 12:30:00,109.91,109.91,109.89,109.89,9436.0,87.1805,87.1805,87.1646,87.1646,9436.0
2021-09-02 12:35:00,109.89,109.9,109.88,109.89,5470.0,87.1646,87.1725,87.1567,87.1646,5470.0
2021-09-02 12:40:00,109.89,109.91,109.89,109.9,2817.0,87.1646,87.1805,87.1646,87.1725,2817.0
2021-09-02 12:45:00,109.9,109.91,109.89,109.9,7086.0,87.1725,87.1805,87.1646,87.1725,7086.0
2021-09-02 12:50:00,109.9,109.94,109.9,109.93,159478.0,87.1725,87.2043,87.1725,87.1963,159478.0
2021-09-02 12:55:00,109.93,109.94,109.92,109.94,43538.0,87.1963,87.2043,87.1884,87.2043,43538.0
2021-09-02 13:00:00,109.94,109.94,109.93,109.94,15603.0,87.2043,87.2043,87.1963,87.2043,15603.0
2021-09-02 13:05:00,109.94,109.94,109.93,109.93,8109.0,87.2043,87.2043,87.1963,87.1963,8109.0
2021-09-02 13:10:00,109.93,109.93,109.91,109.92,17423.0,87.1963,87.1963,87.1805,87.1884,17423.0
2021-09-02 13:15:00,109.93,109.93,109.91,109.91,12615.0,87.1963,87.1963,87.1805,87.1805,12615.0
2021-09-02 13:20:00,109.91,109.91,109.9,109.9,2131.0,87.1805,87.1805,87.1725,87.1725,2131.0
2021-09-02 13:25:00,109.89,109.91,109.89,109.9,13915.0,87.1646,87.1805,87.1646,87.1725,13915.0
2021-09-02 13:30:00,109.9,109.9,109.89,109.9,4820.0,87.1725,87.1725,87.1646,87.1725,4820.0
2021-09-02 13:35:00,109.9,109.9,109.89,109.9,2076.0,87.1725,87.1725,87.1646,87.1725,2076.0
2021-09-02 13:40:00,109.9,109.9,109.88,109.89,21140.0,87.1725,87.1725,87.1567,87.1646,21140.0
2021-09-02 13:45:00,109.89,109.89,109.87,109.88,36931.0,87.1646,87.1646,87.1487,87.1567,36931.0
2021-09-02 13:50:00,109.88,109.89,109.87,109.88,42548.0,87.1567,87.1646,87.1487,87.1567,42548.0
2021-09-02 13:55:00,109.88,109.88,109.86,109.86,118763.0,87.1567,87.1567,87.1408,87.1408,118763.0
2021-09-02 14:00:00,109.86,109.86,109.85,109.86,17277.0,87.1408,87.1408,87.1329,87.1408,17277.0
2021-09-02 14:05:00,109.86,109.86,109.85,109.86,7165.0,87.1408,87.1408,87.1329,87.1408,7165.0
2021-09-02 14:10:00,109.86,109.86,109.85,109.86,4658.0,87.1408,87.1408,87.1329,87.1408,4658.0
2021-09-02 14:15:00,109.86,109.87,109.85,109.87,89330.0,87.1408,87.1487,87.1329,87.1487,89330.0
2021-09-02 14:20:00,109.87,109.88,109.86,109.87,20507.0,87.1487,87.1567,87.1408,87.1487,20507.0
2021-09-02 14:25:00,109.87,109.87,109.86,109.87,5818.0,87.1487,87.1487,87.1408,87.1487,5818.0
2021-09-02 14:30:00,109.86,109.88,109.86,109.87,1900.0,87.1408,87.1567,87.1408,87.1487,1900.0
2021-09-02 14:35:00,109.88,109.88,109.86,109.87,9258.0,87.1567,87.1567,87.1408,87.1487,9258.0
2021-09-02 14:40:00,109.87,109.88,109.87,109.87,10506.0,87.1487,87.1567,87.1487,87.1487,10506.0
2021-09-02 14:45:00,109.87,109.88,109.87,109.87,2033.0,87.1487,87.1567,87.1487,87.1487,2033.0
2021-09-02 14:50:00,109.88,109.9,109.88,109.89,77228.0,87.1567,87.1725,87.1567,87.1646,77228.0
2021-09-02 14:55:00,109.89,109.9,109.89,109.9,97208.0,87.1646,87.1725,87.1646,87.1725,97208.0
2021-09-02 15:00:00,109.9,109.9,109.89,109.9,118061.0,87.1725,87.1725,87.1646,87.1725,118061.0
2021-09-02 15:05:00,109.9,109.9,109.88,109.88,73840.0,87.1725,87.1725,87.1567,87.1567,73840.0
2021-09-02 15:10:00,109.88,109.89,109.88,109.89,16973.0,87.1567,87.1646,87.1567,87.1646,16973.0
2021-09-02 15:15:00,109.89,109.89,109.88,109.88,47516.0,87.1646,87.1646,87.1567,87.1567,47516.0
2021-09-02 15:20:00,109.89,109.89,109.88,109.88,45294.0,87.1646,87.1646,87.1567,87.1567,45294.0
2021-09-02 15:25:00,109.88,109.88,109.85,109.86,201825.0,87.1567,87.1567,87.1329,87.1408,201825.0
2021-09-02 15:30:00,109.86,109.87,109.85,109.87,109606.0,87.1408,87.1487,87.1329,87.1487,109606.0
2021-09-02 15:35:00,109.87,109.87,109.86,109.86,29046.0,87.1487,87.1487,87.1408,87.1408,29046.0
2021-09-02 15:40:00,109.86,109.87,109.86,109.86,90565.0,87.1408,87.1487,87.1408,87.1408,90565.0
2021-09-02 15:45:00,109.86,109.87,109.85,109.86,174588.0,87.1408,87.1487,87.1329,87.1408,174588.0
2021-09-02 15:50:00,109.85,109.86,109.83,109.86,381943.0,87.1329,87.1408,87.117,87.1408,381943.0
2021-09-02 15:55:00,109.86,109.89,109.82,109.89,583704.0,87.1408,87.1646,87.1091,87.1646,583704.0
2021-09-03 09:30:00,109.9,109.9,109.82,109.83,214270.0,87.1725,87.1725,87.1091,87.117,214270.0
2021-09-03 09:35:00,109.83,109.84,109.82,109.84,33181.0,87.117,87.1249,87.1091,87.1249,33181.0
2021-09-03 09:40:00,109.84,109.85,109.82,109.82,73860.0,87.1249,87.1329,87.1091,87.1091,73860.0
2021-09-03 09:45:00,109.83,109.84,109.8,109.82,56116.0,87.117,87.1249,87.0932,87.1091,56116.0
2021-09-03 09:50:00,109.82,109.82,109.78,109.8,131121.0,87.1091,87.1091,87.0773,87.0932,131121.0
2021-09-03 09:55:00,109.8,109.84,109.8,109.84,140107.0,87.0932,87.1249,87.0932,87.1249,140107.0
2021-09-03 10:00:00,109.83,109.86,109.82,109.85,57949.0,87.117,87.1408,87.1091,87.1329,57949.0
2021-09-03 10:05:00,109.85,109.86,109.83,109.84,84055.0,87.1329,87.1408,87.117,87.1249,84055.0
2021-09-03 10:10:00,109.84,109.86,109.83,109.85,60548.0,87.1249,87.1408,87.117,87.1329,60548.0
2021-09-03 10:15:00,109.85,109.87,109.84,109.84,64032.0,87.1329,87.1487,87.1249,87.1249,64032.0
2021-09-03 10:20:00,109.84,109.85,109.83,109.83,39247.0,87.1249,87.1329,87.117,87.117,39247.0
2021-09-03 10:25:00,109.83,109.83,109.81,109.81,67597.0,87.117,87.117,87.1011,87.1011,67597.0
2021-09-03 10:30:00,109.81,109.84,109.81,109.84,15483.0,87.1011,87.1249,87.1011,87.1249,15483.0
2021-09-03 10:35:00,109.83,109.84,109.81,109.81,20657.0,87.117,87.1249,87.1011,87.1011,20657.0
2021-09-03 10:40:00,109.81,109.82,109.8,109.82,14245.0,87.1011,87.1091,87.0932,87.1091,14245.0
2021-09-03 10:45:00,109.82,109.82,109.8,109.82,12346.0,87.1091,87.1091,87.0932,87.1091,12346.0
2021-09-03 10:50:00,109.82,109.83,109.81,109.82,30262.0,87.1091,87.117,87.1011,87.1091,30262.0
2021-09-03 10:55:00,109.83,109.84,109.82,109.84,5427.0,87.117,87.1249,87.1091,87.1249,5427.0
2021-09-03 11:00:00,109.83,109.84,109.81,109.82,92578.0,87.117,87.1249,87.1011,87.1091,92578.0
2021-09-03 11:05:00,109.82,109.83,109.81,109.83,152579.0,87.1091,87.117,87.1011,87.117,152579.0
2021-09-03 11:10:00,109.83,109.83,109.81,109.83,97096.0,87.117,87.117,87.1011,87.117,97096.0
2021-09-03 11:15:00,109.82,109.83,109.82,109.82,42282.0,87.1091,87.117,87.1091,87.1091,42282.0
2021-09-03 11:20:00,109.82,109.84,109.81,109.84,19306.0,87.1091,87.1249,87.1011,87.1249,19306.0
2021-09-03 11:25:00,109.84,109.85,109.82,109.83,30629.0,87.1249,87.1329,87.1091,87.117,30629.0
2021-09-03 11:30:00,109.82,109.83,109.81,109.82,37815.0,87.1091,87.117,87.1011,87.1091,37815.0
2021-09-03 11:35:00,109.83,109.83,109.82,109.82,29115.0,87.117,87.117,87.1091,87.1091,29115.0
2021-09-03 11:40:00,109.82,109.82,109.81,109.82,8090.0,87.1091,87.1091,87.1011,87.1091,8090.0
2021-09-03 11:45:00,109.82,109.83,109.81,109.83,55537.0,87.1091,87.117,87.1011,87.117,55537.0
2021-09-03 11:50:00,109.82,109.83,109.81,109.82,22530.0,87.1091,87.117,87.1011,87.1091,22530.0
2021-09-03 11:55:00,109.82,109.82,109.81,109.81,6805.0,87.1091,87.1091,87.1011,87.1011,6805.0
2021-09-03 12:00:00,109.81,109.81,109.79,109.81,12540.0,87.1011,87.1011,87.0853,87.1011,12540.0
2021-09-03 12:05:00,109.81,109.82,109.81,109.82,9508.0,87.1011,87.1091,87.1011,87.1091,9508.0
2021-09-03 12:10:00,109.82,109.82,109.81,109.82,865.0,87.1091,87.1091,87.1011,87.1091,865.0
2021-09-03 12:15:00,109.82,109.82,109.8,109.81,9573.0,87.1091,87.1091,87.0932,87.1011,9573.0
2021-09-03 12:20:00,109.81,109.84,109.8,109.83,46889.0,87.1011,87.1249,87.0932,87.117,46889.0
2021-09-03 12:25:00,109.84,109.85,109.83,109.85,51307.0,87.1249,87.1329,87.117,87.1329,51307.0
2021-09-03 12:30:00,109.85,109.85,109.84,109.84,17693.0,87.1329,87.1329,87.1249,87.1249,17693.0
2021-09-03 12:35:00,109.84,109.87,109.83,109.87,114260.0,87.1249,87.1487,87.117,87.1487,114260.0
2021-09-03 12:40:00,109.87,109.88,109.85,109.88,160680.0,87.1487,87.1567,87.1329,87.1567,160680.0
2021-09-03 12:45:00,109.88,109.88,109.86,109.86,83474.0,87.1567,87.1567,87.1408,87.1408,83474.0
2021-09-03 12:50:00,109.86,109.86,109.85,109.86,9089.0,87.1408,87.1408,87.1329,87.1408,9089.0
2021-09-03 12:55:00,109.86,109.86,109.85,109.86,2685.0,87.1408,87.1408,87.1329,87.1408,2685.0
2021-09-03 13:00:00,109.86,109.87,109.85,109.87,60185.0,87.1408,87.1487,87.1329,87.1487,60185.0
2021-09-03 13:05:00,109.87,109.89,109.87,109.89,162363.0,87.1487,87.1646,87.1487,87.1646,162363.0
2021-09-03 13:10:00,109.89,109.9,109.88,109.89,171445.0,87.1646,87.1725,87.1567,87.1646,171445.0
2021-09-03 13:15:00,109.89,109.89,109.88,109.88,38600.0,87.1646,87.1646,87.1567,87.1567,38600.0
2021-09-03 13:20:00,109.89,109.89,109.88,109.88,6355.0,87.1646,87.1646,87.1567,87.1567,6355.0
2021-09-03 13:25:00,109.88,109.89,109.88,109.88,20483.0,87.1567,87.1646,87.1567,87.1567,20483.0
2021-09-03 13:30:00,109.89,109.89,109.88,109.89,21151.0,87.1646,87.1646,87.1567,87.1646,21151.0
2021-09-03 13:35:00,109.89,109.89,109.88,109.88,9778.0,87.1646,87.1646,87.1567,87.1567,9778.0
2021-09-03 13:40:00,109.89,109.89,109.88,109.88,12463.0,87.1646,87.1646,87.1567,87.1567,12463.0
2021-09-03 13:45:00,109.88,109.89,109.88,109.89,4593.0,87.1567,87.1646,87.1567,87.1646,4593.0
2021-09-03 13:50:00,109.89,109.89,109.88,109.89,3094.0,87.1646,87.1646,87.1567,87.1646,3094.0
2021-09-03 13:55:00,109.88,109.89,109.88,109.89,10500.0,87.1567,87.1646,87.1567,87.1646,10500.0
2021-09-03 14:00:00,109.89,109.89,109.88,109.89,12231.0,87.1646,87.1646,87.1567,87.1646,12231.0
2021-09-03 14:05:00,109.89,109.89,109.88,109.89,2039.0,87.1646,87.1646,87.1567,87.1646,2039.0
2021-09-03 14:10:00,109.89,109.89,109.88,109.89,1990.0,87.1646,87.1646,87.1567,87.1646,1990.0
2021-09-03 14:15:00,109.89,109.89,109.88,109.89,69716.0,87.1646,87.1646,87.1567,87.1646,69716.0
2021-09-03 14:20:00,109.89,109.91,109.88,109.91,227974.0,87.1646,87.1805,87.1567,87.1805,227974.0
2021-09-03 14:25:00,109.91,109.91,109.9,109.91,54610.0,87.1805,87.1805,87.1725,87.1805,54610.0
2021-09-03 14:30:00,109.91,109.92,109.9,109.92,57886.0,87.1805,87.1884,87.1725,87.1884,57886.0
2021-09-03 14:35:00,109.91,109.92,109.91,109.92,1169.0,87.1805,87.1884,87.1805,87.1884,1169.0
2021-09-03 14:40:00,109.92,109.92,109.91,109.92,6618.0,87.1884,87.1884,87.1805,87.1884,6618.0
2021-09-03 14:45:00,109.92,109.92,109.91,109.92,43694.0,87.1884,87.1884,87.1805,87.1884,43694.0
2021-09-03 14:50:00,109.92,109.92,109.91,109.92,114057.0,87.1884,87.1884,87.1805,87.1884,114057.0
2021-09-03 14:55:00,109.92,109.94,109.91,109.94,169402.0,87.1884,87.2043,87.1805,87.2043,169402.0
2021-09-03 15:00:00,109.94,109.94,109.93,109.94,4355.0,87.2043,87.2043,87.1963,87.2043,4355.0
2021-09-03 15:05:00,109.94,109.94,109.93,109.94,4358.0,87.2043,87.2043,87.1963,87.2043,4358.0
2021-09-03 15:10:00,109.94,109.94,109.93,109.94,5352.0,87.2043,87.2043,87.1963,87.2043,5352.0
2021-09-03 15:15:00,109.94,109.94,109.93,109.94,2700.0,87.2043,87.2043,87.1963,87.2043,2700.0
2021-09-03 15:20:00,109.94,109.94,109.93,109.94,45935.0,87.2043,87.2043,87.1963,87.2043,45935.0
2021-09-03 15:25:00,109.94,109.94,109.93,109.94,2665.0,87.2043,87.2043,87.1963,87.2043,2665.0
2021-09-03 15:30:00,109.94,109.94,109.93,109.94,30505.0,87.2043,87.2043,87.1963,87.2043,30505.0
2021-09-03 15:35:00,109.94,109.94,109.93,109.94,25885.0,87.2043,87.2043,87.1963,87.2043,25885.0
2021-09-03 15:40:00,109.94,109.94,109.92,109.93,74468.0,87.2043,87.2043,87.1884,87.1963,74468.0
2021-09-03 15:45:00,109.92,109.93,109.92,109.93,21943.0,87.1884,87.1963,87.1884,87.1963,21943.0
2021-09-03 15:50:00,109.93,109.93,109.92,109.92,13033.0,87.1963,87.1963,87.1884,87.1884,13033.0
2021-09-03 15:55:00,109.93,109.93,109.9,109.91,113837.0,87.1963,87.1963,87.1725,87.1805,113837.0
2021-09-07 09:30:00,109.89,109.89,109.83,109.84,912407.0,87.1646,87.1646,87.117,87.1249,912407.0
2021-09-07 09:35:00,109.84,109.85,109.83,109.83,107741.0,87.1249,87.1329,87.117,87.117,107741.0
2021-09-07 09:40:00,109.83,109.84,109.82,109.84,116171.0,87.117,87.1249,87.1091,87.1249,116171.0
2021-09-07 09:45:00,109.83,109.84,109.81,109.83,77624.0,87.117,87.1249,87.1011,87.117,77624.0
2021-09-07 09:50:00,109.82,109.82,109.8,109.81,33005.0,87.1091,87.1091,87.0932,87.1011,33005.0
2021-09-07 09:55:00,109.81,109.82,109.8,109.81,43085.0,87.1011,87.1091,87.0932,87.1011,43085.0
2021-09-07 10:00:00,109.81,109.82,109.8,109.82,38637.0,87.1011,87.1091,87.0932,87.1091,38637.0
2021-09-07 10:05:00,109.81,109.81,109.78,109.79,69034.0,87.1011,87.1011,87.0773,87.0853,69034.0
2021-09-07 10:10:00,109.78,109.79,109.77,109.77,50049.0,87.0773,87.0853,87.0694,87.0694,50049.0
2021-09-07 10:15:00,109.77,109.78,109.75,109.76,82560.0,87.0694,87.0773,87.0535,87.0615,82560.0
2021-09-07 10:20:00,109.76,109.77,109.75,109.75,42799.0,87.0615,87.0694,87.0535,87.0535,42799.0
2021-09-07 10:25:00,109.76,109.76,109.74,109.74,45798.0,87.0615,87.0615,87.0456,87.0456,45798.0
2021-09-07 10:30:00,109.75,109.76,109.74,109.74,113355.0,87.0535,87.0615,87.0456,87.0456,113355.0
2021-09-07 10:35:00,109.74,109.75,109.74,109.75,13381.0,87.0456,87.0535,87.0456,87.0535,13381.0
2021-09-07 10:40:00,109.75,109.75,109.74,109.75,5754.0,87.0535,87.0535,87.0456,87.0535,5754.0
2021-09-07 10:45:00,109.75,109.76,109.74,109.76,24529.0,87.0535,87.0615,87.0456,87.0615,24529.0
2021-09-07 10:50:00,109.75,109.76,109.75,109.76,7081.0,87.0535,87.0615,87.0535,87.0615,7081.0
2021-09-07 10:55:00,109.75,109.76,109.75,109.75,92531.0,87.0535,87.0615,87.0535,87.0535,92531.0
2021-09-07 11:00:00,109.75,109.76,109.73,109.75,193995.0,87.0535,87.0615,87.0377,87.0535,193995.0
2021-09-07 11:05:00,109.74,109.75,109.73,109.73,89806.0,87.0456,87.0535,87.0377,87.0377,89806.0
2021-09-07 11:10:00,109.73,109.74,109.73,109.73,26040.0,87.0377,87.0456,87.0377,87.0377,26040.0
2021-09-07 11:15:00,109.73,109.75,109.72,109.75,54099.0,87.0377,87.0535,87.0298,87.0535,54099.0
2021-09-07 11:20:00,109.75,109.75,109.73,109.73,22015.0,87.0535,87.0535,87.0377,87.0377,22015.0
2021-09-07 11:25:00,109.73,109.74,109.72,109.74,35685.0,87.0377,87.0456,87.0298,87.0456,35685.0
2021-09-07 11:30:00,109.74,109.77,109.74,109.77,34243.0,87.0456,87.0694,87.0456,87.0694,34243.0
2021-09-07 11:35:00,109.77,109.77,109.75,109.77,21962.0,87.0694,87.0694,87.0535,87.0694,21962.0
2021-09-07 11:40:00,109.76,109.77,109.76,109.77,26644.0,87.0615,87.0694,87.0615,87.0694,26644.0
2021-09-07 11:45:00,109.77,109.77,109.75,109.76,40796.0,87.0694,87.0694,87.0535,87.0615,40796.0
2021-09-07 11:50:00,109.75,109.76,109.73,109.74,37926.0,87.0535,87.0615,87.0377,87.0456,37926.0
2021-09-07 11:55:00,109.74,109.75,109.73,109.73,87152.0,87.0456,87.0535,87.0377,87.0377,87152.0
2021-09-07 12:00:00,109.73,109.75,109.73,109.75,11700.0,87.0377,87.0535,87.0377,87.0535,11700.0
2021-09-07 12:05:00,109.75,109.76,109.74,109.75,25468.0,87.0535,87.0615,87.0456,87.0535,25468.0
2021-09-07 12:10:00,109.75,109.76,109.74,109.75,24343.0,87.0535,87.0615,87.0456,87.0535,24343.0
2021-09-07 12:15:00,109.75,109.76,109.74,109.76,25085.0,87.0535,87.0615,87.0456,87.0615,25085.0
2021-09-07 12:20:00,109.76,109.76,109.74,109.75,9408.0,87.0615,87.0615,87.0456,87.0535,9408.0
2021-09-07 12:25:00,109.75,109.76,109.74,109.76,45870.0,87.0535,87.0615,87.0456,87.0615,45870.0
2021-09-07 12:30:00,109.76,109.76,109.75,109.75,18099.0,87.0615,87.0615,87.0535,87.0535,18099.0
2021-09-07 12:35:00,109.76,109.76,109.74,109.74,33646.0,87.0615,87.0615,87.0456,87.0456,33646.0
2021-09-07 12:40:00,109.74,109.77,109.74,109.76,13778.0,87.0456,87.0694,87.0456,87.0615,13778.0
2021-09-07 12:45:00,109.77,109.77,109.76,109.77,19893.0,87.0694,87.0694,87.0615,87.0694,19893.0
2021-09-07 12:50:00,109.77,109.77,109.76,109.76,10802.0,87.0694,87.0694,87.0615,87.0615,10802.0
2021-09-07 12:55:00,109.76,109.76,109.74,109.75,20487.0,87.0615,87.0615,87.0456,87.0535,20487.0
2021-09-07 13:00:00,109.75,109.75,109.73,109.73,32055.0,87.0535,87.0535,87.0377,87.0377,32055.0
2021-09-07 13:05:00,109.73,109.75,109.73,109.74,33825.0,87.0377,87.0535,87.0377,87.0456,33825.0
2021-09-07 13:10:00,109.74,109.75,109.74,109.75,25587.0,87.0456,87.0535,87.0456,87.0535,25587.0
2021-09-07 13:15:00,109.75,109.76,109.74,109.76,35290.0,87.0535,87.0615,87.0456,87.0615,35290.0
2021-09-07 13:20:00,109.76,109.76,109.74,109.75,43904.0,87.0615,87.0615,87.0456,87.0535,43904.0
2021-09-07 13:25:00,109.75,109.75,109.74,109.75,12295.0,87.0535,87.0535,87.0456,87.0535,12295.0
2021-09-07 13:30:00,109.74,109.76,109.74,109.75,103531.0,87.0456,87.0615,87.0456,87.0535,103531.0
2021-09-07 13:35:00,109.75,109.76,109.75,109.76,20108.0,87.0535,87.0615,87.0535,87.0615,20108.0
2021-09-07 13:40:00,109.76,109.76,109.75,109.75,7162.0,87.0615,87.0615,87.0535,87.0535,7162.0
2021-09-07 13:45:00,109.76,109.76,109.73,109.73,61463.0,87.0615,87.0615,87.0377,87.0377,61463.0
2021-09-07 13:50:00,109.73,109.74,109.73,109.74,3214.0,87.0377,87.0456,87.0377,87.0456,3214.0
2021-09-07 13:55:00,109.73,109.74,109.73,109.73,60174.0,87.0377,87.0456,87.0377,87.0377,60174.0
2021-09-07 14:00:00,109.73,109.74,109.72,109.72,71592.0,87.0377,87.0456,87.0298,87.0298,71592.0
2021-09-07 14:05:00,109.72,109.72,109.7,109.71,152595.0,87.0298,87.0298,87.0139,87.0218,152595.0
2021-09-07 14:10:00,109.71,109.72,109.71,109.72,64337.0,87.0218,87.0298,87.0218,87.0298,64337.0
2021-09-07 14:15:00,109.72,109.72,109.7,109.7,31114.0,87.0298,87.0298,87.0139,87.0139,31114.0
2021-09-07 14:20:00,109.7,109.71,109.69,109.7,48021.0,87.0139,87.0218,87.006,87.0139,48021.0
2021-09-07 14:25:00,109.7,109.7,109.69,109.7,60133.0,87.0139,87.0139,87.006,87.0139,60133.0
2021-09-07 14:30:00,109.7,109.72,109.69,109.71,189867.0,87.0139,87.0298,87.006,87.0218,189867.0
2021-09-07 14:35:00,109.71,109.72,109.71,109.71,19191.0,87.0218,87.0298,87.0218,87.0218,19191.0
2021-09-07 14:40:00,109.72,109.72,109.71,109.71,4339.0,87.0298,87.0298,87.0218,87.0218,4339.0
2021-09-07 14:45:00,109.72,109.72,109.71,109.72,34319.0,87.0298,87.0298,87.0218,87.0298,34319.0
2021-09-07 14:50:00,109.71,109.72,109.71,109.72,75228.0,87.0218,87.0298,87.0218,87.0298,75228.0
2021-09-07 14:55:00,109.72,109.73,109.71,109.73,32851.0,87.0298,87.0377,87.0218,87.0377,32851.0
2021-09-07 15:00:00,109.73,109.73,109.72,109.73,53759.0,87.0377,87.0377,87.0298,87.0377,53759.0
2021-09-07 15:05:00,109.73,109.74,109.72,109.74,41179.0,87.0377,87.0456,87.0298,87.0456,41179.0
2021-09-07 15:10:00,109.73,109.74,109.73,109.73,12101.0,87.0377,87.0456,87.0377,87.0377,12101.0
2021-09-07 15:15:00,109.73,109.73,109.71,109.72,133354.0,87.0377,87.0377,87.0218,87.0298,133354.0
2021-09-07 15:20:00,109.72,109.72,109.71,109.72,22393.0,87.0298,87.0298,87.0218,87.0298,22393.0
2021-09-07 15:25:00,109.72,109.72,109.7,109.7,205442.0,87.0298,87.0298,87.0139,87.0139,205442.0
2021-09-07 15:30:00,109.7,109.71,109.68,109.7,90206.0,87.0139,87.0218,86.998,87.0139,90206.0
2021-09-07 15:35:00,109.7,109.7,109.68,109.69,135978.0,87.0139,87.0139,86.998,87.006,135978.0
2021-09-07 15:40:00,109.69,109.69,109.68,109.68,305553.0,87.006,87.006,86.998,86.998,305553.0
2021-09-07 15:45:00,109.69,109.69,109.66,109.67,136463.0,87.006,87.006,86.9822,86.9901,136463.0
2021-09-07 15:50:00,109.67,109.67,109.63,109.64,102285.0,86.9901,86.9901,86.9584,86.9663,102285.0
2021-09-07 15:55:00,109.64,109.64,109.61,109.62,470941.0,86.9663,86.9663,86.9425,86.9504,470941.0
2021-09-08 09:30:00,109.63,109.65,109.58,109.59,76766.0,86.9584,86.9742,86.9187,86.9266,76766.0
2021-09-08 09:35:00,109.59,109.65,109.59,109.65,68358.0,86.9266,86.9742,86.9266,86.9742,68358.0
2021-09-08 09:40:00,109.65,109.65,109.62,109.64,181824.0,86.9742,86.9742,86.9504,86.9663,181824.0
2021-09-08 09:45:00,109.64,109.65,109.63,109.63,147370.0,86.9663,86.9742,86.9584,86.9584,147370.0
2021-09-08 09:50:00,109.63,109.65,109.62,109.65,38776.0,86.9584,86.9742,86.9504,86.9742,38776.0
2021-09-08 09:55:00,109.65,109.66,109.63,109.65,45504.0,86.9742,86.9822,86.9584,86.9742,45504.0
2021-09-08 10:00:00,109.65,109.67,109.65,109.66,102068.0,86.9742,86.9901,86.9742,86.9822,102068.0
2021-09-08 10:05:00,109.66,109.69,109.65,109.69,204660.0,86.9822,87.006,86.9742,87.006,204660.0
2021-09-08 10:10:00,109.69,109.69,109.67,109.68,108403.0,87.006,87.006,86.9901,86.998,108403.0
2021-09-08 10:15:00,109.68,109.69,109.67,109.68,105644.0,86.998,87.006,86.9901,86.998,105644.0
2021-09-08 10:20:00,109.68,109.68,109.66,109.66,8804.0,86.998,86.998,86.9822,86.9822,8804.0
2021-09-08 10:25:00,109.67,109.67,109.65,109.66,17495.0,86.9901,86.9901,86.9742,86.9822,17495.0
2021-09-08 10:30:00,109.66,109.66,109.61,109.62,273782.0,86.9822,86.9822,86.9425,86.9504,273782.0
2021-09-08 10:35:00,109.61,109.62,109.58,109.59,50522.0,86.9425,86.9504,86.9187,86.9266,50522.0
2021-09-08 10:40:00,109.59,109.59,109.55,109.57,64324.0,86.9266,86.9266,86.8949,86.9108,64324.0
2021-09-08 10:45:00,109.57,109.61,109.56,109.61,112616.0,86.9108,86.9425,86.9028,86.9425,112616.0
2021-09-08 10:50:00,109.61,109.61,109.55,109.56,38285.0,86.9425,86.9425,86.8949,86.9028,38285.0
2021-09-08 10:55:00,109.56,109.61,109.55,109.59,45245.0,86.9028,86.9425,86.8949,86.9266,45245.0
2021-09-08 11:00:00,109.58,109.62,109.58,109.61,35521.0,86.9187,86.9504,86.9187,86.9425,35521.0
2021-09-08 11:05:00,109.61,109.62,109.59,109.61,39633.0,86.9425,86.9504,86.9266,86.9425,39633.0
2021-09-08 11:10:00,109.61,109.61,109.6,109.61,15883.0,86.9425,86.9425,86.9346,86.9425,15883.0
2021-09-08 11:15:00,109.61,109.62,109.6,109.61,36370.0,86.9425,86.9504,86.9346,86.9425,36370.0
2021-09-08 11:20:00,109.61,109.62,109.6,109.62,25101.0,86.9425,86.9504,86.9346,86.9504,25101.0
2021-09-08 11:25:00,109.61,109.62,109.6,109.6,35370.0,86.9425,86.9504,86.9346,86.9346,35370.0
2021-09-08 11:30:00,109.6,109.6,109.56,109.57,32977.0,86.9346,86.9346,86.9028,86.9108,32977.0
2021-09-08 11:35:00,109.57,109.58,109.56,109.57,29692.0,86.9108,86.9187,86.9028,86.9108,29692.0
2021-09-08 11:40:00,109.56,109.57,109.55,109.56,33762.0,86.9028,86.9108,86.8949,86.9028,33762.0
2021-09-08 11:45:00,109.56,109.57,109.54,109.55,58792.0,86.9028,86.9108,86.887,86.8949,58792.0
2021-09-08 11:50:00,109.55,109.55,109.54,109.55,31648.0,86.8949,86.8949,86.887,86.8949,31648.0
2021-09-08 11:55:00,109.55,109.56,109.55,109.55,13754.0,86.8949,86.9028,86.8949,86.8949,13754.0
2021-09-08 12:00:00,109.56,109.59,109.54,109.56,62650.0,86.9028,86.9266,86.887,86.9028,62650.0
2021-09-08 12:05:00,109.57,109.61,109.56,109.61,34919.0,86.9108,86.9425,86.9028,86.9425,34919.0
2021-09-08 12:10:00,109.6,109.62,109.59,109.62,24509.0,86.9346,86.9504,86.9266,86.9504,24509.0
2021-09-08 12:15:00,109.62,109.63,109.61,109.63,5504.0,86.9504,86.9584,86.9425,86.9584,5504.0
2021-09-08 12:20:00,109.64,109.64,109.62,109.64,31921.0,86.9663,86.9663,86.9504,86.9663,31921.0
2021-09-08 12:25:00,109.64,109.64,109.63,109.64,19363.0,86.9663,86.9663,86.9584,86.9663,19363.0
2021-09-08 12:30:00,109.64,109.64,109.63,109.64,95558.0,86.9663,86.9663,86.9584,86.9663,95558.0
2021-09-08 12:35:00,109.64,109.64,109.62,109.62,29949.0,86.9663,86.9663,86.9504,86.9504,29949.0
2021-09-08 12:40:00,109.63,109.64,109.62,109.63,21265.0,86.9584,86.9663,86.9504,86.9584,21265.0
2021-09-08 12:45:00,109.63,109.63,109.62,109.62,24921.0,86.9584,86.9584,86.9504,86.9504,24921.0
2021-09-08 12:50:00,109.62,109.62,109.62,109.62,1400.0,86.9504,86.9504,86.9504,86.9504,1400.0
2021-09-08 12:55:00,109.63,109.63,109.61,109.62,48602.0,86.9584,86.9584,86.9425,86.9504,48602.0
2021-09-08 13:00:00,109.62,109.63,109.61,109.62,39352.0,86.9504,86.9584,86.9425,86.9504,39352.0
2021-09-08 13:05:00,109.62,109.63,109.62,109.62,36772.0,86.9504,86.9584,86.9504,86.9504,36772.0
2021-09-08 13:10:00,109.62,109.63,109.62,109.63,6205.0,86.9504,86.9584,86.9504,86.9584,6205.0
2021-09-08 13:15:00,109.62,109.63,109.62,109.63,6870.0,86.9504,86.9584,86.9504,86.9584,6870.0
2021-09-08 13:20:00,109.63,109.64,109.62,109.62,6645.0,86.9584,86.9663,86.9504,86.9504,6645.0
2021-09-08 13:25:00,109.62,109.64,109.62,109.64,10374.0,86.9504,86.9663,86.9504,86.9663,10374.0
2021-09-08 13:30:00,109.64,109.65,109.64,109.64,5133.0,86.9663,86.9742,86.9663,86.9663,5133.0
2021-09-08 13:35:00,109.64,109.65,109.64,109.64,3184.0,86.9663,86.9742,86.9663,86.9663,3184.0
2021-09-08 13:40:00,109.64,109.65,109.64,109.65,23985.0,86.9663,86.9742,86.9663,86.9742,23985.0
2021-09-08 13:45:00,109.66,109.67,109.65,109.66,99464.0,86.9822,86.9901,86.9742,86.9822,99464.0
2021-09-08 13:50:00,109.67,109.67,109.65,109.66,9258.0,86.9901,86.9901,86.9742,86.9822,9258.0
2021-09-08 13:55:00,109.66,109.66,109.65,109.65,2900.0,86.9822,86.9822,86.9742,86.9742,2900.0
2021-09-08 14:00:00,109.65,109.69,109.65,109.69,52260.0,86.9742,87.006,86.9742,87.006,52260.0
2021-09-08 14:05:00,109.69,109.69,109.68,109.69,28425.0,87.006,87.006,86.998,87.006,28425.0
2021-09-08 14:10:00,109.69,109.69,109.68,109.69,12455.0,87.006,87.006,86.998,87.006,12455.0
2021-09-08 14:15:00,109.69,109.69,109.68,109.69,17651.0,87.006,87.006,86.998,87.006,17651.0
2021-09-08 14:20:00,109.68,109.69,109.68,109.68,1194.0,86.998,87.006,86.998,86.998,1194.0
2021-09-08 14:25:00,109.68,109.69,109.68,109.69,1600.0,86.998,87.006,86.998,87.006,1600.0
2021-09-08 14:30:00,109.68,109.7,109.68,109.7,17231.0,86.998,87.0139,86.998,87.0139,17231.0
2021-09-08 14:35:00,109.7,109.71,109.69,109.7,17269.0,87.0139,87.0218,87.006,87.0139,17269.0
2021-09-08 14:40:00,109.7,109.7,109.69,109.7,24311.0,87.0139,87.0139,87.006,87.0139,24311.0
2021-09-08 14:45:00,109.7,109.73,109.69,109.72,38710.0,87.0139,87.0377,87.006,87.0298,38710.0
2021-09-08 14:50:00,109.73,109.73,109.7,109.71,60613.0,87.0377,87.0377,87.0139,87.0218,60613.0
2021-09-08 14:55:00,109.72,109.73,109.71,109.72,11122.0,87.0298,87.0377,87.0218,87.0298,11122.0
2021-09-08 15:00:00,109.73,109.73,109.72,109.73,2600.0,87.0377,87.0377,87.0298,87.0377,2600.0
2021-09-08 15:05:00,109.72,109.75,109.72,109.75,37714.0,87.0298,87.0535,87.0298,87.0535,37714.0
2021-09-08 15:10:00,109.75,109.76,109.75,109.76,32409.0,87.0535,87.0615,87.0535,87.0615,32409.0
2021-09-08 15:15:00,109.76,109.77,109.75,109.76,29307.0,87.0615,87.0694,87.0535,87.0615,29307.0
2021-09-08 15:20:00,109.77,109.77,109.73,109.74,260704.0,87.0694,87.0694,87.0377,87.0456,260704.0
2021-09-08 15:25:00,109.74,109.74,109.72,109.73,43893.0,87.0456,87.0456,87.0298,87.0377,43893.0
2021-09-08 15:30:00,109.72,109.73,109.72,109.73,11750.0,87.0298,87.0377,87.0298,87.0377,11750.0
2021-09-08 15:35:00,109.73,109.73,109.72,109.73,12624.0,87.0377,87.0377,87.0298,87.0377,12624.0
2021-09-08 15:40:00,109.73,109.75,109.72,109.75,80320.0,87.0377,87.0535,87.0298,87.0535,80320.0
2021-09-08 15:45:00,109.75,109.76,109.74,109.74,85449.0,87.0535,87.0615,87.0456,87.0456,85449.0
2021-09-08 15:50:00,109.75,109.76,109.74,109.75,134472.0,87.0535,87.0615,87.0456,87.0535,134472.0
2021-09-08 15:55:00,109.74,109.75,109.73,109.74,178312.0,87.0456,87.0535,87.0377,87.0456,178312.0
2021-09-09 09:30:00,109.78,109.79,109.71,109.78,740409.0,87.0773,87.0853,87.0218,87.0773,740409.0
2021-09-09 09:35:00,109.79,109.83,109.77,109.83,43870.0,87.0853,87.117,87.0694,87.117,43870.0
2021-09-09 09:40:00,109.83,109.84,109.82,109.83,34427.0,87.117,87.1249,87.1091,87.117,34427.0
2021-09-09 09:45:00,109.83,109.84,109.79,109.79,63363.0,87.117,87.1249,87.0853,87.0853,63363.0
2021-09-09 09:50:00,109.8,109.81,109.79,109.8,13266.0,87.0932,87.1011,87.0853,87.0932,13266.0
2021-09-09 09:55:00,109.81,109.81,109.79,109.79,13805.0,87.1011,87.1011,87.0853,87.0853,13805.0
2021-09-09 10:00:00,109.8,109.81,109.78,109.81,52901.0,87.0932,87.1011,87.0773,87.1011,52901.0
2021-09-09 10:05:00,109.81,109.83,109.8,109.81,57255.0,87.1011,87.117,87.0932,87.1011,57255.0
2021-09-09 10:10:00,109.82,109.82,109.81,109.82,28661.0,87.1091,87.1091,87.1011,87.1091,28661.0
2021-09-09 10:15:00,109.82,109.83,109.81,109.82,130435.0,87.1091,87.117,87.1011,87.1091,130435.0
2021-09-09 10:20:00,109.82,109.83,109.81,109.81,26547.0,87.1091,87.117,87.1011,87.1011,26547.0
2021-09-09 10:25:00,109.82,109.83,109.81,109.83,45640.0,87.1091,87.117,87.1011,87.117,45640.0
2021-09-09 10:30:00,109.83,109.85,109.83,109.84,113401.0,87.117,87.1329,87.117,87.1249,113401.0
2021-09-09 10:35:00,109.84,109.85,109.84,109.84,53070.0,87.1249,87.1329,87.1249,87.1249,53070.0
2021-09-09 10:40:00,109.84,109.85,109.83,109.83,21462.0,87.1249,87.1329,87.117,87.117,21462.0
2021-09-09 10:45:00,109.83,109.86,109.83,109.86,35310.0,87.117,87.1408,87.117,87.1408,35310.0
2021-09-09 10:50:00,109.85,109.86,109.84,109.85,64429.0,87.1329,87.1408,87.1249,87.1329,64429.0
2021-09-09 10:55:00,109.85,109.87,109.85,109.86,57537.0,87.1329,87.1487,87.1329,87.1408,57537.0
2021-09-09 11:00:00,109.86,109.86,109.85,109.86,47865.0,87.1408,87.1408,87.1329,87.1408,47865.0
2021-09-09 11:05:00,109.85,109.86,109.83,109.84,66019.0,87.1329,87.1408,87.117,87.1249,66019.0
2021-09-09 11:10:00,109.83,109.84,109.83,109.84,16041.0,87.117,87.1249,87.117,87.1249,16041.0
2021-09-09 11:15:00,109.84,109.84,109.82,109.83,40768.0,87.1249,87.1249,87.1091,87.117,40768.0
2021-09-09 11:20:00,109.82,109.82,109.8,109.81,48864.0,87.1091,87.1091,87.0932,87.1011,48864.0
2021-09-09 11:25:00,109.8,109.81,109.79,109.8,37881.0,87.0932,87.1011,87.0853,87.0932,37881.0
2021-09-09 11:30:00,109.8,109.81,109.79,109.81,42637.0,87.0932,87.1011,87.0853,87.1011,42637.0
2021-09-09 11:35:00,109.81,109.82,109.8,109.82,39632.0,87.1011,87.1091,87.0932,87.1091,39632.0
2021-09-09 11:40:00,109.82,109.83,109.81,109.83,33008.0,87.1091,87.117,87.1011,87.117,33008.0
2021-09-09 11:45:00,109.83,109.83,109.82,109.83,12201.0,87.117,87.117,87.1091,87.117,12201.0
2021-09-09 11:50:00,109.83,109.83,109.82,109.82,62152.0,87.117,87.117,87.1091,87.1091,62152.0
2021-09-09 11:55:00,109.82,109.83,109.82,109.83,17798.0,87.1091,87.117,87.1091,87.117,17798.0
2021-09-09 12:00:00,109.83,109.83,109.81,109.81,95227.0,87.117,87.117,87.1011,87.1011,95227.0
2021-09-09 12:05:00,109.81,109.83,109.8,109.83,70255.0,87.1011,87.117,87.0932,87.117,70255.0
2021-09-09 12:10:00,109.83,109.84,109.82,109.83,28491.0,87.117,87.1249,87.1091,87.117,28491.0
2021-09-09 12:15:00,109.84,109.84,109.82,109.83,34734.0,87.1249,87.1249,87.1091,87.117,34734.0
2021-09-09 12:20:00,109.83,109.83,109.82,109.83,37275.0,87.117,87.117,87.1091,87.117,37275.0
2021-09-09 12:25:00,109.83,109.83,109.82,109.82,7258.0,87.117,87.117,87.1091,87.1091,7258.0
2021-09-09 12:30:00,109.82,109.84,109.81,109.84,66107.0,87.1091,87.1249,87.1011,87.1249,66107.0
2021-09-09 12:35:00,109.84,109.86,109.84,109.84,42050.0,87.1249,87.1408,87.1249,87.1249,42050.0
2021-09-09 12:40:00,109.84,109.84,109.83,109.84,24333.0,87.1249,87.1249,87.117,87.1249,24333.0
2021-09-09 12:45:00,109.84,109.84,109.83,109.83,205486.0,87.1249,87.1249,87.117,87.117,205486.0
2021-09-09 12:50:00,109.83,109.83,109.79,109.79,109620.0,87.117,87.117,87.0853,87.0853,109620.0
2021-09-09 12:55:00,109.79,109.8,109.78,109.79,70417.0,87.0853,87.0932,87.0773,87.0853,70417.0
2021-09-09 13:00:00,109.79,109.81,109.78,109.81,36767.0,87.0853,87.1011,87.0773,87.1011,36767.0
2021-09-09 13:05:00,109.81,109.82,109.8,109.81,42570.0,87.1011,87.1091,87.0932,87.1011,42570.0
2021-09-09 13:10:00,109.81,109.81,109.79,109.81,53313.0,87.1011,87.1011,87.0853,87.1011,53313.0
2021-09-09 13:15:00,109.81,109.81,109.79,109.79,28965.0,87.1011,87.1011,87.0853,87.0853,28965.0
2021-09-09 13:20:00,109.79,109.8,109.74,109.76,209514.0,87.0853,87.0932,87.0456,87.0615,209514.0
2021-09-09 13:25:00,109.76,109.78,109.74,109.76,42925.0,87.0615,87.0773,87.0456,87.0615,42925.0
2021-09-09 13:30:00,109.75,109.76,109.72,109.73,71848.0,87.0535,87.0615,87.0298,87.0377,71848.0
2021-09-09 13:35:00,109.74,109.76,109.74,109.74,46563.0,87.0456,87.0615,87.0456,87.0456,46563.0
2021-09-09 13:40:00,109.75,109.76,109.74,109.74,109331.0,87.0535,87.0615,87.0456,87.0456,109331.0
2021-09-09 13:45:00,109.74,109.76,109.74,109.75,67982.0,87.0456,87.0615,87.0456,87.0535,67982.0
2021-09-09 13:50:00,109.76,109.78,109.75,109.77,89131.0,87.0615,87.0773,87.0535,87.0694,89131.0
2021-09-09 13:55:00,109.78,109.78,109.76,109.76,16735.0,87.0773,87.0773,87.0615,87.0615,16735.0
2021-09-09 14:00:00,109.76,109.78,109.75,109.75,33254.0,87.0615,87.0773,87.0535,87.0535,33254.0
2021-09-09 14:05:00,109.75,109.8,109.75,109.8,82669.0,87.0535,87.0932,87.0535,87.0932,82669.0
2021-09-09 14:10:00,109.8,109.81,109.78,109.8,48357.0,87.0932,87.1011,87.0773,87.0932,48357.0
2021-09-09 14:15:00,109.8,109.8,109.78,109.78,25581.0,87.0932,87.0932,87.0773,87.0773,25581.0
2021-09-09 14:20:00,109.78,109.8,109.77,109.78,18077.0,87.0773,87.0932,87.0694,87.0773,18077.0
2021-09-09 14:25:00,109.78,109.79,109.78,109.79,41327.0,87.0773,87.0853,87.0773,87.0853,41327.0
2021-09-09 14:30:00,109.79,109.79,109.76,109.77,43407.0,87.0853,87.0853,87.0615,87.0694,43407.0
2021-09-09 14:35:00,109.77,109.77,109.74,109.74,66314.0,87.0694,87.0694,87.0456,87.0456,66314.0
2021-09-09 14:40:00,109.74,109.75,109.73,109.74,50362.0,87.0456,87.0535,87.0377,87.0456,50362.0
2021-09-09 14:45:00,109.75,109.78,109.74,109.78,35546.0,87.0535,87.0773,87.0456,87.0773,35546.0
2021-09-09 14:50:00,109.78,109.79,109.77,109.78,29066.0,87.0773,87.0853,87.0694,87.0773,29066.0
2021-09-09 14:55:00,109.78,109.8,109.77,109.78,33234.0,87.0773,87.0932,87.0694,87.0773,33234.0
2021-09-09 15:00:00,109.78,109.79,109.78,109.79,12615.0,87.0773,87.0853,87.0773,87.0853,12615.0
2021-09-09 15:05:00,109.79,109.8,109.77,109.77,94144.0,87.0853,87.0932,87.0694,87.0694,94144.0
2021-09-09 15:10:00,109.78,109.78,109.76,109.76,30543.0,87.0773,87.0773,87.0615,87.0615,30543.0
2021-09-09 15:15:00,109.77,109.77,109.76,109.76,20310.0,87.0694,87.0694,87.0615,87.0615,20310.0
2021-09-09 15:20:00,109.76,109.78,109.76,109.78,36805.0,87.0615,87.0773,87.0615,87.0773,36805.0
2021-09-09 15:25:00,109.78,109.79,109.77,109.78,17297.0,87.0773,87.0853,87.0694,87.0773,17297.0
2021-09-09 15:30:00,109.78,109.81,109.77,109.78,49091.0,87.0773,87.1011,87.0694,87.0773,49091.0
2021-09-09 15:35:00,109.78,109.82,109.77,109.81,114210.0,87.0773,87.1091,87.0694,87.1011,114210.0
2021-09-09 15:40:00,109.81,109.83,109.8,109.82,121971.0,87.1011,87.117,87.0932,87.1091,121971.0
2021-09-09 15:45:00,109.82,109.82,109.8,109.8,29704.0,87.1091,87.1091,87.0932,87.0932,29704.0
2021-09-09 15:50:00,109.81,109.81,109.79,109.8,153403.0,87.1011,87.1011,87.0853,87.0932,153403.0
2021-09-09 15:55:00,109.8,109.83,109.79,109.83,401987.0,87.0932,87.117,87.0853,87.117,401987.0
2021-09-10 09:30:00,109.96,110.0,109.96,109.96,138686.0,87.2201,87.2518,87.2201,87.2201,138686.0
2021-09-10 09:35:00,109.97,109.97,109.9,109.93,165913.0,87.2281,87.2281,87.1725,87.1963,165913.0
2021-09-10 09:40:00,109.94,109.94,109.91,109.91,139930.0,87.2043,87.2043,87.1805,87.1805,139930.0
2021-09-10 09:45:00,109.91,109.95,109.9,109.93,524109.0,87.1805,87.2122,87.1725,87.1963,524109.0
2021-09-10 09:50:00,109.93,109.93,109.91,109.92,144885.0,87.1963,87.1963,87.1805,87.1884,144885.0
2021-09-10 09:55:00,109.91,109.93,109.91,109.92,45476.0,87.1805,87.1963,87.1805,87.1884,45476.0
2021-09-10 10:00:00,109.92,109.92,109.86,109.86,38671.0,87.1884,87.1884,87.1408,87.1408,38671.0
2021-09-10 10:05:00,109.86,109.88,109.85,109.87,31895.0,87.1408,87.1567,87.1329,87.1487,31895.0
2021-09-10 10:10:00,109.87,109.87,109.84,109.86,97577.0,87.1487,87.1487,87.1249,87.1408,97577.0
2021-09-10 10:15:00,109.86,109.87,109.85,109.85,201877.0,87.1408,87.1487,87.1329,87.1329,201877.0
2021-09-10 10:20:00,109.85,109.86,109.82,109.83,142137.0,87.1329,87.1408,87.1091,87.117,142137.0
2021-09-10 10:25:00,109.83,109.87,109.83,109.84,141450.0,87.117,87.1487,87.117,87.1249,141450.0
2021-09-10 10:30:00,109.84,109.84,109.79,109.83,96375.0,87.1249,87.1249,87.0853,87.117,96375.0
2021-09-10 10:35:00,109.83,109.83,109.8,109.82,49113.0,87.117,87.117,87.0932,87.1091,49113.0
2021-09-10 10:40:00,109.83,109.85,109.81,109.82,49860.0,87.117,87.1329,87.1011,87.1091,49860.0
2021-09-10 10:45:00,109.82,109.85,109.81,109.83,40642.0,87.1091,87.1329,87.1011,87.117,40642.0
2021-09-10 10:50:00,109.83,109.86,109.82,109.84,67149.0,87.117,87.1408,87.1091,87.1249,67149.0
2021-09-10 10:55:00,109.82,109.85,109.81,109.84,75805.0,87.1091,87.1329,87.1011,87.1249,75805.0
2021-09-10 11:00:00,109.84,109.86,109.83,109.84,41713.0,87.1249,87.1408,87.117,87.1249,41713.0
2021-09-10 11:05:00,109.84,109.85,109.8,109.84,26003.0,87.1249,87.1329,87.0932,87.1249,26003.0
2021-09-10 11:10:00,109.84,109.86,109.83,109.85,39680.0,87.1249,87.1408,87.117,87.1329,39680.0
2021-09-10 11:15:00,109.84,109.85,109.82,109.82,42360.0,87.1249,87.1329,87.1091,87.1091,42360.0
2021-09-10 11:20:00,109.82,109.83,109.81,109.83,49321.0,87.1091,87.117,87.1011,87.117,49321.0
2021-09-10 11:25:00,109.83,109.83,109.81,109.82,159272.0,87.117,87.117,87.1011,87.1091,159272.0
2021-09-10 11:30:00,109.82,109.83,109.8,109.83,90893.0,87.1091,87.117,87.0932,87.117,90893.0
2021-09-10 11:35:00,109.83,109.83,109.81,109.81,7144.0,87.117,87.117,87.1011,87.1011,7144.0
2021-09-10 11:40:00,109.82,109.82,109.8,109.81,35764.0,87.1091,87.1091,87.0932,87.1011,35764.0
2021-09-10 11:45:00,109.81,109.82,109.79,109.79,51450.0,87.1011,87.1091,87.0853,87.0853,51450.0
2021-09-10 11:50:00,109.8,109.81,109.78,109.81,23591.0,87.0932,87.1011,87.0773,87.1011,23591.0
2021-09-10 11:55:00,109.81,109.85,109.8,109.84,192489.0,87.1011,87.1329,87.0932,87.1249,192489.0
2021-09-10 12:00:00,109.84,109.85,109.83,109.84,116593.0,87.1249,87.1329,87.117,87.1249,116593.0
2021-09-10 12:05:00,109.84,109.88,109.84,109.88,141980.0,87.1249,87.1567,87.1249,87.1567,141980.0
2021-09-10 12:10:00,109.88,109.89,109.85,109.87,84539.0,87.1567,87.1646,87.1329,87.1487,84539.0
2021-09-10 12:15:00,109.87,109.88,109.85,109.86,129126.0,87.1487,87.1567,87.1329,87.1408,129126.0
2021-09-10 12:20:00,109.87,109.88,109.86,109.88,27057.0,87.1487,87.1567,87.1408,87.1567,27057.0
2021-09-10 12:25:00,109.88,109.88,109.87,109.87,9660.0,87.1567,87.1567,87.1487,87.1487,9660.0
2021-09-10 12:30:00,109.88,109.89,109.87,109.89,52450.0,87.1567,87.1646,87.1487,87.1646,52450.0
2021-09-10 12:35:00,109.89,109.9,109.88,109.9,27940.0,87.1646,87.1725,87.1567,87.1725,27940.0
2021-09-10 12:40:00,109.9,109.9,109.88,109.89,20092.0,87.1725,87.1725,87.1567,87.1646,20092.0
2021-09-10 12:45:00,109.89,109.89,109.87,109.87,49982.0,87.1646,87.1646,87.1487,87.1487,49982.0
2021-09-10 12:50:00,109.88,109.89,109.87,109.89,45086.0,87.1567,87.1646,87.1487,87.1646,45086.0
2021-09-10 12:55:00,109.88,109.89,109.87,109.88,50111.0,87.1567,87.1646,87.1487,87.1567,50111.0
2021-09-10 13:00:00,109.88,109.88,109.87,109.88,76330.0,87.1567,87.1567,87.1487,87.1567,76330.0
2021-09-10 13:05:00,109.88,109.88,109.85,109.86,36468.0,87.1567,87.1567,87.1329,87.1408,36468.0
2021-09-10 13:10:00,109.86,109.88,109.86,109.88,12425.0,87.1408,87.1567,87.1408,87.1567,12425.0
2021-09-10 13:15:00,109.87,109.88,109.87,109.88,1678.0,87.1487,87.1567,87.1487,87.1567,1678.0
2021-09-10 13:20:00,109.88,109.88,109.84,109.85,22963.0,87.1567,87.1567,87.1249,87.1329,22963.0
2021-09-10 13:25:00,109.85,109.86,109.83,109.84,21665.0,87.1329,87.1408,87.117,87.1249,21665.0
2021-09-10 13:30:00,109.84,109.86,109.83,109.85,9573.0,87.1249,87.1408,87.117,87.1329,9573.0
2021-09-10 13:35:00,109.86,109.86,109.85,109.85,5190.0,87.1408,87.1408,87.1329,87.1329,5190.0
2021-09-10 13:40:00,109.86,109.86,109.81,109.81,25620.0,87.1408,87.1408,87.1011,87.1011,25620.0
2021-09-10 13:45:00,109.81,109.82,109.79,109.79,24979.0,87.1011,87.1091,87.0853,87.0853,24979.0
2021-09-10 13:50:00,109.8,109.8,109.78,109.8,20000.0,87.0932,87.0932,87.0773,87.0932,20000.0
2021-09-10 13:55:00,109.79,109.81,109.79,109.8,14690.0,87.0853,87.1011,87.0853,87.0932,14690.0
2021-09-10 14:00:00,109.8,109.8,109.78,109.78,9850.0,87.0932,87.0932,87.0773,87.0773,9850.0
2021-09-10 14:05:00,109.79,109.8,109.78,109.79,18857.0,87.0853,87.0932,87.0773,87.0853,18857.0
2021-09-10 14:10:00,109.79,109.8,109.77,109.78,37784.0,87.0853,87.0932,87.0694,87.0773,37784.0
2021-09-10 14:15:00,109.77,109.78,109.77,109.78,32687.0,87.0694,87.0773,87.0694,87.0773,32687.0
2021-09-10 14:20:00,109.77,109.79,109.75,109.79,31462.0,87.0694,87.0853,87.0535,87.0853,31462.0
2021-09-10 14:25:00,109.78,109.79,109.76,109.77,7790.0,87.0773,87.0853,87.0615,87.0694,7790.0
2021-09-10 14:30:00,109.77,109.79,109.76,109.78,33745.0,87.0694,87.0853,87.0615,87.0773,33745.0
2021-09-10 14:35:00,109.79,109.79,109.77,109.79,134103.0,87.0853,87.0853,87.0694,87.0853,134103.0
2021-09-10 14:40:00,109.79,109.8,109.78,109.8,14385.0,87.0853,87.0932,87.0773,87.0932,14385.0
2021-09-10 14:45:00,109.79,109.8,109.78,109.79,8249.0,87.0853,87.0932,87.0773,87.0853,8249.0
2021-09-10 14:50:00,109.78,109.79,109.78,109.79,12848.0,87.0773,87.0853,87.0773,87.0853,12848.0
2021-09-10 14:55:00,109.78,109.79,109.76,109.77,86805.0,87.0773,87.0853,87.0615,87.0694,86805.0
2021-09-10 15:00:00,109.77,109.77,109.74,109.75,110506.0,87.0694,87.0694,87.0456,87.0535,110506.0
2021-09-10 15:05:00,109.75,109.77,109.75,109.75,39782.0,87.0535,87.0694,87.0535,87.0535,39782.0
2021-09-10 15:10:00,109.76,109.76,109.74,109.75,34335.0,87.0615,87.0615,87.0456,87.0535,34335.0
2021-09-10 15:15:00,109.75,109.76,109.73,109.73,153227.0,87.0535,87.0615,87.0377,87.0377,153227.0
2021-09-10 15:20:00,109.74,109.75,109.72,109.73,216020.0,87.0456,87.0535,87.0298,87.0377,216020.0
2021-09-10 15:25:00,109.73,109.75,109.73,109.73,102536.0,87.0377,87.0535,87.0377,87.0377,102536.0
2021-09-10 15:30:00,109.73,109.74,109.73,109.73,57370.0,87.0377,87.0456,87.0377,87.0377,57370.0
2021-09-10 15:35:00,109.73,109.74,109.7,109.72,171410.0,87.0377,87.0456,87.0139,87.0298,171410.0
2021-09-10 15:40:00,109.71,109.73,109.7,109.73,156273.0,87.0218,87.0377,87.0139,87.0377,156273.0
2021-09-10 15:45:00,109.73,109.73,109.72,109.73,44600.0,87.0377,87.0377,87.0298,87.0377,44600.0
2021-09-10 15:50:00,109.72,109.72,109.7,109.7,101232.0,87.0298,87.0298,87.0139,87.0139,101232.0
2021-09-10 15:55:00,109.7,109.72,109.7,109.71,341937.0,87.0139,87.0298,87.0139,87.0218,341937.0
2021-09-13 09:30:00,109.84,109.87,109.81,109.83,217741.0,87.1249,87.1487,87.1011,87.117,217741.0
2021-09-13 09:35:00,109.83,109.84,109.81,109.82,147814.0,87.117,87.1249,87.1011,87.1091,147814.0
2021-09-13 09:40:00,109.82,109.83,109.8,109.8,249237.0,87.1091,87.117,87.0932,87.0932,249237.0
2021-09-13 09:45:00,109.8,109.81,109.78,109.81,100233.0,87.0932,87.1011,87.0773,87.1011,100233.0
2021-09-13 09:50:00,109.81,109.85,109.8,109.84,198485.0,87.1011,87.1329,87.0932,87.1249,198485.0
2021-09-13 09:55:00,109.84,109.84,109.82,109.84,109601.0,87.1249,87.1249,87.1091,87.1249,109601.0
2021-09-13 10:00:00,109.83,109.87,109.81,109.84,203803.0,87.117,87.1487,87.1011,87.1249,203803.0
2021-09-13 10:05:00,109.83,109.83,109.8,109.81,152437.0,87.117,87.117,87.0932,87.1011,152437.0
2021-09-13 10:10:00,109.81,109.82,109.79,109.81,191826.0,87.1011,87.1091,87.0853,87.1011,191826.0
2021-09-13 10:15:00,109.81,109.82,109.8,109.81,101749.0,87.1011,87.1091,87.0932,87.1011,101749.0
2021-09-13 10:20:00,109.81,109.84,109.79,109.8,69369.0,87.1011,87.1249,87.0853,87.0932,69369.0
2021-09-13 10:25:00,109.8,109.83,109.79,109.83,54285.0,87.0932,87.117,87.0853,87.117,54285.0
2021-09-13 10:30:00,109.83,109.85,109.8,109.83,111523.0,87.117,87.1329,87.0932,87.117,111523.0
2021-09-13 10:35:00,109.82,109.86,109.81,109.85,52409.0,87.1091,87.1408,87.1011,87.1329,52409.0
2021-09-13 10:40:00,109.85,109.86,109.84,109.84,211093.0,87.1329,87.1408,87.1249,87.1249,211093.0
2021-09-13 10:45:00,109.85,109.9,109.85,109.88,81389.0,87.1329,87.1725,87.1329,87.1567,81389.0
2021-09-13 10:50:00,109.89,109.89,109.87,109.88,30642.0,87.1646,87.1646,87.1487,87.1567,30642.0
2021-09-13 10:55:00,109.88,109.9,109.87,109.88,30316.0,87.1567,87.1725,87.1487,87.1567,30316.0
2021-09-13 11:00:00,109.89,109.89,109.86,109.86,40182.0,87.1646,87.1646,87.1408,87.1408,40182.0
2021-09-13 11:05:00,109.87,109.89,109.86,109.86,96143.0,87.1487,87.1646,87.1408,87.1408,96143.0
2021-09-13 11:10:00,109.86,109.86,109.8,109.81,195642.0,87.1408,87.1408,87.0932,87.1011,195642.0
2021-09-13 11:15:00,109.81,109.82,109.79,109.81,68443.0,87.1011,87.1091,87.0853,87.1011,68443.0
2021-09-13 11:20:00,109.81,109.84,109.81,109.84,55042.0,87.1011,87.1249,87.1011,87.1249,55042.0
2021-09-13 11:25:00,109.84,109.86,109.84,109.86,53702.0,87.1249,87.1408,87.1249,87.1408,53702.0
2021-09-13 11:30:00,109.86,109.86,109.85,109.86,56510.0,87.1408,87.1408,87.1329,87.1408,56510.0
2021-09-13 11:35:00,109.86,109.86,109.83,109.85,53479.0,87.1408,87.1408,87.117,87.1329,53479.0
2021-09-13 11:40:00,109.85,109.85,109.83,109.84,9243.0,87.1329,87.1329,87.117,87.1249,9243.0
2021-09-13 11:45:00,109.84,109.86,109.83,109.83,34119.0,87.1249,87.1408,87.117,87.117,34119.0
2021-09-13 11:50:00,109.83,109.85,109.83,109.84,35082.0,87.117,87.1329,87.117,87.1249,35082.0
2021-09-13 11:55:00,109.85,109.86,109.84,109.85,49078.0,87.1329,87.1408,87.1249,87.1329,49078.0
2021-09-13 12:00:00,109.84,109.85,109.83,109.84,25770.0,87.1249,87.1329,87.117,87.1249,25770.0
2021-09-13 12:05:00,109.84,109.85,109.83,109.84,31014.0,87.1249,87.1329,87.117,87.1249,31014.0
2021-09-13 12:10:00,109.84,109.88,109.84,109.88,94495.0,87.1249,87.1567,87.1249,87.1567,94495.0
2021-09-13 12:15:00,109.88,109.88,109.85,109.87,23233.0,87.1567,87.1567,87.1329,87.1487,23233.0
2021-09-13 12:20:00,109.87,109.89,109.86,109.89,21652.0,87.1487,87.1646,87.1408,87.1646,21652.0
2021-09-13 12:25:00,109.88,109.89,109.87,109.88,9179.0,87.1567,87.1646,87.1487,87.1567,9179.0
2021-09-13 12:30:00,109.88,109.89,109.87,109.89,4386.0,87.1567,87.1646,87.1487,87.1646,4386.0
2021-09-13 12:35:00,109.89,109.89,109.88,109.89,24091.0,87.1646,87.1646,87.1567,87.1646,24091.0
2021-09-13 12:40:00,109.89,109.89,109.86,109.87,17044.0,87.1646,87.1646,87.1408,87.1487,17044.0
2021-09-13 12:45:00,109.87,109.87,109.86,109.87,3182.0,87.1487,87.1487,87.1408,87.1487,3182.0
2021-09-13 12:50:00,109.87,109.89,109.87,109.89,1263.0,87.1487,87.1646,87.1487,87.1646,1263.0
2021-09-13 12:55:00,109.89,109.9,109.88,109.9,71584.0,87.1646,87.1725,87.1567,87.1725,71584.0
2021-09-13 13:00:00,109.9,109.91,109.89,109.89,20078.0,87.1725,87.1805,87.1646,87.1646,20078.0
2021-09-13 13:05:00,109.88,109.92,109.88,109.92,110065.0,87.1567,87.1884,87.1567,87.1884,110065.0
2021-09-13 13:10:00,109.92,109.92,109.91,109.92,15731.0,87.1884,87.1884,87.1805,87.1884,15731.0
2021-09-13 13:15:00,109.92,109.93,109.91,109.93,10317.0,87.1884,87.1963,87.1805,87.1963,10317.0
2021-09-13 13:20:00,109.93,109.93,109.91,109.92,18774.0,87.1963,87.1963,87.1805,87.1884,18774.0
2021-09-13 13:25:00,109.91,109.92,109.89,109.9,42217.0,87.1805,87.1884,87.1646,87.1725,42217.0
2021-09-13 13:30:00,109.9,109.92,109.89,109.91,29905.0,87.1725,87.1884,87.1646,87.1805,29905.0
2021-09-13 13:35:00,109.91,109.92,109.91,109.92,31157.0,87.1805,87.1884,87.1805,87.1884,31157.0
2021-09-13 13:40:00,109.92,109.92,109.91,109.92,33782.0,87.1884,87.1884,87.1805,87.1884,33782.0
2021-09-13 13:45:00,109.92,109.92,109.9,109.91,38613.0,87.1884,87.1884,87.1725,87.1805,38613.0
2021-09-13 13:50:00,109.9,109.9,109.88,109.89,9720.0,87.1725,87.1725,87.1567,87.1646,9720.0
2021-09-13 13:55:00,109.89,109.9,109.89,109.9,1299.0,87.1646,87.1725,87.1646,87.1725,1299.0
2021-09-13 14:00:00,109.91,109.92,109.9,109.91,82351.0,87.1805,87.1884,87.1725,87.1805,82351.0
2021-09-13 14:05:00,109.92,109.94,109.91,109.94,81565.0,87.1884,87.2043,87.1805,87.2043,81565.0
2021-09-13 14:10:00,109.93,109.93,109.88,109.89,54726.0,87.1963,87.1963,87.1567,87.1646,54726.0
2021-09-13 14:15:00,109.89,109.9,109.87,109.9,57363.0,87.1646,87.1725,87.1487,87.1725,57363.0
2021-09-13 14:20:00,109.9,109.9,109.88,109.89,7180.0,87.1725,87.1725,87.1567,87.1646,7180.0
2021-09-13 14:25:00,109.88,109.9,109.88,109.89,6920.0,87.1567,87.1725,87.1567,87.1646,6920.0
2021-09-13 14:30:00,109.89,109.89,109.88,109.88,14082.0,87.1646,87.1646,87.1567,87.1567,14082.0
2021-09-13 14:35:00,109.89,109.89,109.88,109.89,5273.0,87.1646,87.1646,87.1567,87.1646,5273.0
2021-09-13 14:40:00,109.89,109.91,109.88,109.9,21786.0,87.1646,87.1805,87.1567,87.1725,21786.0
2021-09-13 14:45:00,109.91,109.93,109.9,109.92,32570.0,87.1805,87.1963,87.1725,87.1884,32570.0
2021-09-13 14:50:00,109.93,109.93,109.9,109.91,23566.0,87.1963,87.1963,87.1725,87.1805,23566.0
2021-09-13 14:55:00,109.91,109.92,109.91,109.92,16070.0,87.1805,87.1884,87.1805,87.1884,16070.0
2021-09-13 15:00:00,109.92,109.92,109.88,109.88,49383.0,87.1884,87.1884,87.1567,87.1567,49383.0
2021-09-13 15:05:00,109.89,109.9,109.88,109.89,37161.0,87.1646,87.1725,87.1567,87.1646,37161.0
2021-09-13 15:10:00,109.9,109.94,109.9,109.94,159279.0,87.1725,87.2043,87.1725,87.2043,159279.0
2021-09-13 15:15:00,109.94,109.95,109.92,109.94,179363.0,87.2043,87.2122,87.1884,87.2043,179363.0
2021-09-13 15:20:00,109.94,109.95,109.92,109.93,209036.0,87.2043,87.2122,87.1884,87.1963,209036.0
2021-09-13 15:25:00,109.93,109.96,109.93,109.96,65239.0,87.1963,87.2201,87.1963,87.2201,65239.0
2021-09-13 15:30:00,109.96,109.98,109.95,109.97,40738.0,87.2201,87.236,87.2122,87.2281,40738.0
2021-09-13 15:35:00,109.97,109.98,109.94,109.94,140381.0,87.2281,87.236,87.2043,87.2043,140381.0
2021-09-13 15:40:00,109.95,109.95,109.92,109.92,158947.0,87.2122,87.2122,87.1884,87.1884,158947.0
2021-09-13 15:45:00,109.92,109.93,109.92,109.93,44901.0,87.1884,87.1963,87.1884,87.1963,44901.0
2021-09-13 15:50:00,109.93,109.94,109.92,109.93,106408.0,87.1963,87.2043,87.1884,87.1963,106408.0
2021-09-13 15:55:00,109.93,109.97,109.93,109.97,261515.0,87.1963,87.2281,87.1963,87.2281,261515.0
2021-09-14 09:30:00,110.0,110.06,110.0,110.03,55795.0,87.2518,87.2994,87.2518,87.2756,55795.0
2021-09-14 09:35:00,110.04,110.06,110.02,110.03,71964.0,87.2836,87.2994,87.2677,87.2756,71964.0
2021-09-14 09:40:00,110.02,110.05,110.02,110.05,101326.0,87.2677,87.2915,87.2677,87.2915,101326.0
2021-09-14 09:45:00,110.05,110.08,110.04,110.05,87480.0,87.2915,87.3153,87.2836,87.2915,87480.0
2021-09-14 09:50:00,110.05,110.07,110.02,110.03,34443.0,87.2915,87.3074,87.2677,87.2756,34443.0
2021-09-14 09:55:00,110.03,110.05,110.01,110.04,62370.0,87.2756,87.2915,87.2598,87.2836,62370.0
2021-09-14 10:00:00,110.04,110.04,109.96,109.99,220399.0,87.2836,87.2836,87.2201,87.2439,220399.0
2021-09-14 10:05:00,109.99,110.0,109.98,109.98,84055.0,87.2439,87.2518,87.236,87.236,84055.0
2021-09-14 10:10:00,109.98,109.99,109.97,109.97,32189.0,87.236,87.2439,87.2281,87.2281,32189.0
2021-09-14 10:15:00,109.97,110.0,109.97,109.99,40488.0,87.2281,87.2518,87.2281,87.2439,40488.0
2021-09-14 10:20:00,109.98,110.0,109.97,109.98,32313.0,87.236,87.2518,87.2281,87.236,32313.0
2021-09-14 10:25:00,109.97,109.98,109.95,109.97,194360.0,87.2281,87.236,87.2122,87.2281,194360.0
2021-09-14 10:30:00,109.98,109.99,109.96,109.97,36312.0,87.236,87.2439,87.2201,87.2281,36312.0
2021-09-14 10:35:00,109.97,109.99,109.96,109.96,81230.0,87.2281,87.2439,87.2201,87.2201,81230.0
2021-09-14 10:40:00,109.97,109.98,109.96,109.96,66787.0,87.2281,87.236,87.2201,87.2201,66787.0
2021-09-14 10:45:00,109.96,109.98,109.96,109.97,39017.0,87.2201,87.236,87.2201,87.2281,39017.0
2021-09-14 10:50:00,109.97,109.98,109.96,109.97,27193.0,87.2281,87.236,87.2201,87.2281,27193.0
2021-09-14 10:55:00,109.98,110.0,109.97,109.98,26156.0,87.236,87.2518,87.2281,87.236,26156.0
2021-09-14 11:00:00,109.98,110.01,109.98,109.99,19079.0,87.236,87.2598,87.236,87.2439,19079.0
2021-09-14 11:05:00,109.99,110.01,109.99,110.01,11688.0,87.2439,87.2598,87.2439,87.2598,11688.0
2021-09-14 11:10:00,110.01,110.02,110.01,110.02,25804.0,87.2598,87.2677,87.2598,87.2677,25804.0
2021-09-14 11:15:00,110.01,110.02,109.98,109.98,47416.0,87.2598,87.2677,87.236,87.236,47416.0
2021-09-14 11:20:00,109.98,110.01,109.98,110.01,40746.0,87.236,87.2598,87.236,87.2598,40746.0
2021-09-14 11:25:00,110.02,110.02,110.0,110.02,20420.0,87.2677,87.2677,87.2518,87.2677,20420.0
2021-09-14 11:30:00,110.02,110.03,110.0,110.01,75538.0,87.2677,87.2756,87.2518,87.2598,75538.0
2021-09-14 11:35:00,110.01,110.03,110.0,110.03,28810.0,87.2598,87.2756,87.2518,87.2756,28810.0
2021-09-14 11:40:00,110.03,110.03,110.0,110.01,129621.0,87.2756,87.2756,87.2518,87.2598,129621.0
2021-09-14 11:45:00,110.0,110.01,109.99,110.01,168763.0,87.2518,87.2598,87.2439,87.2598,168763.0
2021-09-14 11:50:00,110.01,110.01,109.99,109.99,25270.0,87.2598,87.2598,87.2439,87.2439,25270.0
2021-09-14 11:55:00,109.99,110.02,109.99,110.01,27397.0,87.2439,87.2677,87.2439,87.2598,27397.0
2021-09-14 12:00:00,110.01,110.03,110.01,110.03,89248.0,87.2598,87.2756,87.2598,87.2756,89248.0
2021-09-14 12:05:00,110.03,110.04,110.02,110.04,83678.0,87.2756,87.2836,87.2677,87.2836,83678.0
2021-09-14 12:10:00,110.04,110.04,110.02,110.03,79516.0,87.2836,87.2836,87.2677,87.2756,79516.0
2021-09-14 12:15:00,110.02,110.03,110.01,110.02,72106.0,87.2677,87.2756,87.2598,87.2677,72106.0
2021-09-14 12:20:00,110.02,110.02,110.0,110.01,36586.0,87.2677,87.2677,87.2518,87.2598,36586.0
2021-09-14 12:25:00,110.0,110.01,109.99,110.0,92896.0,87.2518,87.2598,87.2439,87.2518,92896.0
2021-09-14 12:30:00,110.0,110.01,109.98,109.99,156755.0,87.2518,87.2598,87.236,87.2439,156755.0
2021-09-14 12:35:00,109.99,110.0,109.97,109.98,215381.0,87.2439,87.2518,87.2281,87.236,215381.0
2021-09-14 12:40:00,109.98,109.98,109.96,109.96,13418.0,87.236,87.236,87.2201,87.2201,13418.0
2021-09-14 12:45:00,109.97,109.98,109.95,109.97,136253.0,87.2281,87.236,87.2122,87.2281,136253.0
2021-09-14 12:50:00,109.98,109.98,109.96,109.97,56926.0,87.236,87.236,87.2201,87.2281,56926.0
2021-09-14 12:55:00,109.97,109.97,109.96,109.97,18239.0,87.2281,87.2281,87.2201,87.2281,18239.0
2021-09-14 13:00:00,109.97,109.98,109.96,109.97,17643.0,87.2281,87.236,87.2201,87.2281,17643.0
2021-09-14 13:05:00,109.97,109.97,109.92,109.93,65706.0,87.2281,87.2281,87.1884,87.1963,65706.0
2021-09-14 13:10:00,109.93,109.93,109.92,109.93,11460.0,87.1963,87.1963,87.1884,87.1963,11460.0
2021-09-14 13:15:00,109.93,109.94,109.92,109.94,23015.0,87.1963,87.2043,87.1884,87.2043,23015.0
2021-09-14 13:20:00,109.95,109.97,109.94,109.96,23237.0,87.2122,87.2281,87.2043,87.2201,23237.0
2021-09-14 13:25:00,109.96,109.97,109.96,109.97,9426.0,87.2201,87.2281,87.2201,87.2281,9426.0
2021-09-14 13:30:00,109.97,109.97,109.94,109.96,20074.0,87.2281,87.2281,87.2043,87.2201,20074.0
2021-09-14 13:35:00,109.96,109.97,109.94,109.97,14119.0,87.2201,87.2281,87.2043,87.2281,14119.0
2021-09-14 13:40:00,109.97,109.98,109.96,109.98,11897.0,87.2281,87.236,87.2201,87.236,11897.0
2021-09-14 13:45:00,109.98,109.98,109.97,109.98,3222.0,87.236,87.236,87.2281,87.236,3222.0
2021-09-14 13:50:00,109.98,109.98,109.95,109.98,74204.0,87.236,87.236,87.2122,87.236,74204.0
2021-09-14 13:55:00,109.98,109.99,109.96,109.96,26576.0,87.236,87.2439,87.2201,87.2201,26576.0
2021-09-14 14:00:00,109.97,109.97,109.94,109.95,76868.0,87.2281,87.2281,87.2043,87.2122,76868.0
2021-09-14 14:05:00,109.95,109.96,109.93,109.94,70976.0,87.2122,87.2201,87.1963,87.2043,70976.0
2021-09-14 14:10:00,109.94,109.94,109.92,109.92,57792.0,87.2043,87.2043,87.1884,87.1884,57792.0
2021-09-14 14:15:00,109.92,109.92,109.88,109.89,88452.0,87.1884,87.1884,87.1567,87.1646,88452.0
2021-09-14 14:20:00,109.89,109.92,109.87,109.91,85038.0,87.1646,87.1884,87.1487,87.1805,85038.0
2021-09-14 14:25:00,109.91,109.91,109.88,109.89,68255.0,87.1805,87.1805,87.1567,87.1646,68255.0
2021-09-14 14:30:00,109.88,109.89,109.87,109.88,103035.0,87.1567,87.1646,87.1487,87.1567,103035.0
2021-09-14 14:35:00,109.88,109.88,109.85,109.87,126357.0,87.1567,87.1567,87.1329,87.1487,126357.0
2021-09-14 14:40:00,109.87,109.89,109.86,109.88,128398.0,87.1487,87.1646,87.1408,87.1567,128398.0
2021-09-14 14:45:00,109.87,109.88,109.85,109.86,111141.0,87.1487,87.1567,87.1329,87.1408,111141.0
2021-09-14 14:50:00,109.85,109.87,109.85,109.87,96913.0,87.1329,87.1487,87.1329,87.1487,96913.0
2021-09-14 14:55:00,109.87,109.89,109.86,109.88,58756.0,87.1487,87.1646,87.1408,87.1567,58756.0
2021-09-14 15:00:00,109.89,109.89,109.87,109.88,40000.0,87.1646,87.1646,87.1487,87.1567,40000.0
2021-09-14 15:05:00,109.87,109.9,109.87,109.9,106868.0,87.1487,87.1725,87.1487,87.1725,106868.0
2021-09-14 15:10:00,109.9,109.9,109.87,109.88,145289.0,87.1725,87.1725,87.1487,87.1567,145289.0
2021-09-14 15:15:00,109.88,109.89,109.86,109.89,97344.0,87.1567,87.1646,87.1408,87.1646,97344.0
2021-09-14 15:20:00,109.89,109.92,109.88,109.9,73920.0,87.1646,87.1884,87.1567,87.1725,73920.0
2021-09-14 15:25:00,109.9,109.9,109.88,109.88,76243.0,87.1725,87.1725,87.1567,87.1567,76243.0
2021-09-14 15:30:00,109.88,109.89,109.87,109.89,77986.0,87.1567,87.1646,87.1487,87.1646,77986.0
2021-09-14 15:35:00,109.89,109.89,109.83,109.84,450754.0,87.1646,87.1646,87.117,87.1249,450754.0
2021-09-14 15:40:00,109.84,109.86,109.82,109.85,177631.0,87.1249,87.1408,87.1091,87.1329,177631.0
2021-09-14 15:45:00,109.86,109.89,109.85,109.87,246456.0,87.1408,87.1646,87.1329,87.1487,246456.0
2021-09-14 15:50:00,109.87,109.87,109.84,109.85,184116.0,87.1487,87.1487,87.1249,87.1329,184116.0
2021-09-14 15:55:00,109.86,109.88,109.84,109.87,368654.0,87.1408,87.1567,87.1249,87.1487,368654.0
2021-09-15 09:30:00,109.96,109.97,109.94,109.97,168567.0,87.2201,87.2281,87.2043,87.2281,168567.0
2021-09-15 09:35:00,109.96,109.97,109.93,109.93,165083.0,87.2201,87.2281,87.1963,87.1963,165083.0
2021-09-15 09:40:00,109.93,109.95,109.92,109.95,134821.0,87.1963,87.2122,87.1884,87.2122,134821.0
2021-09-15 09:45:00,109.95,110.05,109.95,110.04,297238.0,87.2122,87.2915,87.2122,87.2836,297238.0
2021-09-15 09:50:00,110.04,110.05,110.0,110.03,107429.0,87.2836,87.2915,87.2518,87.2756,107429.0
2021-09-15 09:55:00,110.02,110.05,110.01,110.05,172850.0,87.2677,87.2915,87.2598,87.2915,172850.0
2021-09-15 10:00:00,110.05,110.06,110.02,110.03,146641.0,87.2915,87.2994,87.2677,87.2756,146641.0
2021-09-15 10:05:00,110.03,110.03,109.99,110.02,36292.0,87.2756,87.2756,87.2439,87.2677,36292.0
2021-09-15 10:10:00,110.02,110.02,109.95,109.97,77636.0,87.2677,87.2677,87.2122,87.2281,77636.0
2021-09-15 10:15:00,109.97,109.98,109.94,109.98,67066.0,87.2281,87.236,87.2043,87.236,67066.0
2021-09-15 10:20:00,109.98,110.01,109.97,109.99,38985.0,87.236,87.2598,87.2281,87.2439,38985.0
2021-09-15 10:25:00,109.99,110.0,109.97,109.98,61667.0,87.2439,87.2518,87.2281,87.236,61667.0
2021-09-15 10:30:00,109.97,110.01,109.97,110.0,52102.0,87.2281,87.2598,87.2281,87.2518,52102.0
2021-09-15 10:35:00,110.0,110.02,109.99,110.01,47872.0,87.2518,87.2677,87.2439,87.2598,47872.0
2021-09-15 10:40:00,110.01,110.01,109.97,109.98,147111.0,87.2598,87.2598,87.2281,87.236,147111.0
2021-09-15 10:45:00,109.99,110.02,109.99,110.01,27701.0,87.2439,87.2677,87.2439,87.2598,27701.0
2021-09-15 10:50:00,110.02,110.03,109.98,109.98,78801.0,87.2677,87.2756,87.236,87.236,78801.0
2021-09-15 10:55:00,109.98,110.01,109.98,109.98,120928.0,87.236,87.2598,87.236,87.236,120928.0
2021-09-15 11:00:00,109.98,110.0,109.98,109.98,49656.0,87.236,87.2518,87.236,87.236,49656.0
2021-09-15 11:05:00,109.98,110.0,109.98,109.98,43419.0,87.236,87.2518,87.236,87.236,43419.0
2021-09-15 11:10:00,109.98,109.99,109.98,109.98,18029.0,87.236,87.2439,87.236,87.236,18029.0
2021-09-15 11:15:00,109.99,110.0,109.97,109.98,64413.0,87.2439,87.2518,87.2281,87.236,64413.0
2021-09-15 11:20:00,109.98,110.01,109.97,110.01,60049.0,87.236,87.2598,87.2281,87.2598,60049.0
2021-09-15 11:25:00,110.01,110.02,110.0,110.0,39598.0,87.2598,87.2677,87.2518,87.2518,39598.0
2021-09-15 11:30:00,110.0,110.0,109.97,110.0,16039.0,87.2518,87.2518,87.2281,87.2518,16039.0
2021-09-15 11:35:00,110.0,110.02,109.99,110.01,83151.0,87.2518,87.2677,87.2439,87.2598,83151.0
2021-09-15 11:40:00,110.01,110.02,110.0,110.01,12021.0,87.2598,87.2677,87.2518,87.2598,12021.0
2021-09-15 11:45:00,110.01,110.01,110.0,110.01,8719.0,87.2598,87.2598,87.2518,87.2598,8719.0
2021-09-15 11:50:00,110.01,110.01,109.98,109.99,17340.0,87.2598,87.2598,87.236,87.2439,17340.0
2021-09-15 11:55:00,109.99,110.01,109.99,110.01,22176.0,87.2439,87.2598,87.2439,87.2598,22176.0
2021-09-15 12:00:00,110.0,110.01,109.98,109.98,13321.0,87.2518,87.2598,87.236,87.236,13321.0
2021-09-15 12:05:00,109.98,110.0,109.97,110.0,10928.0,87.236,87.2518,87.2281,87.2518,10928.0
2021-09-15 12:10:00,109.99,110.01,109.99,110.0,4670.0,87.2439,87.2598,87.2439,87.2518,4670.0
2021-09-15 12:15:00,109.99,110.01,109.99,110.01,5290.0,87.2439,87.2598,87.2439,87.2598,5290.0
2021-09-15 12:20:00,110.0,110.02,110.0,110.02,12674.0,87.2518,87.2677,87.2518,87.2677,12674.0
2021-09-15 12:25:00,110.03,110.03,110.0,110.0,92007.0,87.2756,87.2756,87.2518,87.2518,92007.0
2021-09-15 12:30:00,110.0,110.03,110.0,110.03,178054.0,87.2518,87.2756,87.2518,87.2756,178054.0
2021-09-15 12:35:00,110.03,110.04,110.02,110.03,35488.0,87.2756,87.2836,87.2677,87.2756,35488.0
2021-09-15 12:40:00,110.04,110.1,110.04,110.08,45140.0,87.2836,87.3312,87.2836,87.3153,45140.0
2021-09-15 12:45:00,110.08,110.08,110.06,110.08,16872.0,87.3153,87.3153,87.2994,87.3153,16872.0
2021-09-15 12:50:00,110.08,110.08,110.07,110.08,4916.0,87.3153,87.3153,87.3074,87.3153,4916.0
2021-09-15 12:55:00,110.07,110.09,110.07,110.09,36877.0,87.3074,87.3232,87.3074,87.3232,36877.0
2021-09-15 13:00:00,110.09,110.09,110.05,110.06,45992.0,87.3232,87.3232,87.2915,87.2994,45992.0
2021-09-15 13:05:00,110.06,110.07,110.05,110.06,53767.0,87.2994,87.3074,87.2915,87.2994,53767.0
2021-09-15 13:10:00,110.06,110.07,110.05,110.06,135647.0,87.2994,87.3074,87.2915,87.2994,135647.0
2021-09-15 13:15:00,110.06,110.07,110.05,110.06,18442.0,87.2994,87.3074,87.2915,87.2994,18442.0
2021-09-15 13:20:00,110.06,110.07,110.05,110.07,22685.0,87.2994,87.3074,87.2915,87.3074,22685.0
2021-09-15 13:25:00,110.07,110.07,110.06,110.07,10986.0,87.3074,87.3074,87.2994,87.3074,10986.0
2021-09-15 13:30:00,110.07,110.07,110.06,110.07,60266.0,87.3074,87.3074,87.2994,87.3074,60266.0
2021-09-15 13:35:00,110.07,110.08,110.06,110.08,54327.0,87.3074,87.3153,87.2994,87.3153,54327.0
2021-09-15 13:40:00,110.08,110.08,110.07,110.08,22569.0,87.3153,87.3153,87.3074,87.3153,22569.0
2021-09-15 13:45:00,110.08,110.09,110.07,110.09,149409.0,87.3153,87.3232,87.3074,87.3232,149409.0
2021-09-15 13:50:00,110.09,110.09,110.08,110.09,5926.0,87.3232,87.3232,87.3153,87.3232,5926.0
2021-09-15 13:55:00,110.09,110.09,110.07,110.08,29994.0,87.3232,87.3232,87.3074,87.3153,29994.0
2021-09-15 14:00:00,110.07,110.07,110.05,110.07,54898.0,87.3074,87.3074,87.2915,87.3074,54898.0
2021-09-15 14:05:00,110.07,110.09,110.07,110.08,30510.0,87.3074,87.3232,87.3074,87.3153,30510.0
2021-09-15 14:10:00,110.08,110.09,110.06,110.07,9885.0,87.3153,87.3232,87.2994,87.3074,9885.0
2021-09-15 14:15:00,110.07,110.07,110.05,110.05,46397.0,87.3074,87.3074,87.2915,87.2915,46397.0
2021-09-15 14:20:00,110.06,110.07,110.05,110.06,129133.0,87.2994,87.3074,87.2915,87.2994,129133.0
2021-09-15 14:25:00,110.07,110.09,110.06,110.06,47234.0,87.3074,87.3232,87.2994,87.2994,47234.0
2021-09-15 14:30:00,110.07,110.08,110.06,110.08,26661.0,87.3074,87.3153,87.2994,87.3153,26661.0
2021-09-15 14:35:00,110.07,110.08,110.07,110.08,27236.0,87.3074,87.3153,87.3074,87.3153,27236.0
2021-09-15 14:40:00,110.08,110.1,110.07,110.08,64776.0,87.3153,87.3312,87.3074,87.3153,64776.0
2021-09-15 14:45:00,110.08,110.09,110.08,110.09,39759.0,87.3153,87.3232,87.3153,87.3232,39759.0
2021-09-15 14:50:00,110.08,110.09,110.07,110.08,7632.0,87.3153,87.3232,87.3074,87.3153,7632.0
2021-09-15 14:55:00,110.08,110.08,110.07,110.08,5913.0,87.3153,87.3153,87.3074,87.3153,5913.0
2021-09-15 15:00:00,110.08,110.08,110.07,110.08,14356.0,87.3153,87.3153,87.3074,87.3153,14356.0
2021-09-15 15:05:00,110.08,110.08,110.07,110.08,7560.0,87.3153,87.3153,87.3074,87.3153,7560.0
2021-09-15 15:10:00,110.08,110.1,110.07,110.1,51789.0,87.3153,87.3312,87.3074,87.3312,51789.0
2021-09-15 15:15:00,110.1,110.1,110.09,110.1,64396.0,87.3312,87.3312,87.3232,87.3312,64396.0
2021-09-15 15:20:00,110.1,110.1,110.07,110.09,88053.0,87.3312,87.3312,87.3074,87.3232,88053.0
2021-09-15 15:25:00,110.09,110.09,110.08,110.09,14698.0,87.3232,87.3232,87.3153,87.3232,14698.0
2021-09-15 15:30:00,110.09,110.09,110.08,110.08,36281.0,87.3232,87.3232,87.3153,87.3153,36281.0
2021-09-15 15:35:00,110.08,110.11,110.08,110.11,40997.0,87.3153,87.3391,87.3153,87.3391,40997.0
2021-09-15 15:40:00,110.1,110.11,110.08,110.09,288284.0,87.3312,87.3391,87.3153,87.3232,288284.0
2021-09-15 15:45:00,110.09,110.1,110.08,110.09,133919.0,87.3232,87.3312,87.3153,87.3232,133919.0
2021-09-15 15:50:00,110.09,110.1,110.08,110.08,300973.0,87.3232,87.3312,87.3153,87.3153,300973.0
2021-09-15 15:55:00,110.08,110.1,110.07,110.1,444814.0,87.3153,87.3312,87.3074,87.3312,444814.0
2021-09-16 09:30:00,110.1,110.1,109.99,110.0,147242.0,87.3312,87.3312,87.2439,87.2518,147242.0
2021-09-16 09:35:00,110.01,110.05,109.99,110.04,395134.0,87.2598,87.2915,87.2439,87.2836,395134.0
2021-09-16 09:40:00,110.03,110.05,110.01,110.02,87895.0,87.2756,87.2915,87.2598,87.2677,87895.0
2021-09-16 09:45:00,110.03,110.04,109.99,110.0,41249.0,87.2756,87.2836,87.2439,87.2518,41249.0
2021-09-16 09:50:00,110.0,110.01,109.96,109.96,96902.0,87.2518,87.2598,87.2201,87.2201,96902.0
2021-09-16 09:55:00,109.96,109.98,109.96,109.96,127747.0,87.2201,87.236,87.2201,87.2201,127747.0
2021-09-16 10:00:00,109.96,109.98,109.93,109.95,273379.0,87.2201,87.236,87.1963,87.2122,273379.0
2021-09-16 10:05:00,109.95,109.97,109.94,109.97,241078.0,87.2122,87.2281,87.2043,87.2281,241078.0
2021-09-16 10:10:00,109.97,109.97,109.93,109.94,195320.0,87.2281,87.2281,87.1963,87.2043,195320.0
2021-09-16 10:15:00,109.94,109.95,109.93,109.93,122302.0,87.2043,87.2122,87.1963,87.1963,122302.0
2021-09-16 10:20:00,109.94,109.96,109.92,109.95,96818.0,87.2043,87.2201,87.1884,87.2122,96818.0
2021-09-16 10:25:00,109.95,109.96,109.94,109.95,93978.0,87.2122,87.2201,87.2043,87.2122,93978.0
2021-09-16 10:30:00,109.95,109.98,109.94,109.97,47097.0,87.2122,87.236,87.2043,87.2281,47097.0
2021-09-16 10:35:00,109.97,109.99,109.97,109.98,113492.0,87.2281,87.2439,87.2281,87.236,113492.0
2021-09-16 10:40:00,109.98,109.98,109.95,109.97,85156.0,87.236,87.236,87.2122,87.2281,85156.0
2021-09-16 10:45:00,109.96,109.97,109.95,109.96,43857.0,87.2201,87.2281,87.2122,87.2201,43857.0
2021-09-16 10:50:00,109.95,109.96,109.93,109.94,90555.0,87.2122,87.2201,87.1963,87.2043,90555.0
2021-09-16 10:55:00,109.93,109.94,109.92,109.93,40130.0,87.1963,87.2043,87.1884,87.1963,40130.0
2021-09-16 11:00:00,109.92,109.96,109.92,109.95,33041.0,87.1884,87.2201,87.1884,87.2122,33041.0
2021-09-16 11:05:00,109.94,110.0,109.93,110.0,40771.0,87.2043,87.2518,87.1963,87.2518,40771.0
2021-09-16 11:10:00,109.99,110.0,109.98,109.98,80941.0,87.2439,87.2518,87.236,87.236,80941.0
2021-09-16 11:15:00,109.98,109.98,109.95,109.95,30222.0,87.236,87.236,87.2122,87.2122,30222.0
2021-09-16 11:20:00,109.95,109.98,109.95,109.97,16240.0,87.2122,87.236,87.2122,87.2281,16240.0
2021-09-16 11:25:00,109.98,109.99,109.97,109.98,34690.0,87.236,87.2439,87.2281,87.236,34690.0
2021-09-16 11:30:00,109.99,109.99,109.97,109.97,13087.0,87.2439,87.2439,87.2281,87.2281,13087.0
2021-09-16 11:35:00,109.97,109.99,109.96,109.99,53754.0,87.2281,87.2439,87.2201,87.2439,53754.0
2021-09-16 11:40:00,109.99,110.0,109.98,109.98,18335.0,87.2439,87.2518,87.236,87.236,18335.0
2021-09-16 11:45:00,109.98,110.0,109.96,109.99,44789.0,87.236,87.2518,87.2201,87.2439,44789.0
2021-09-16 11:50:00,110.0,110.01,109.99,110.0,59358.0,87.2518,87.2598,87.2439,87.2518,59358.0
2021-09-16 11:55:00,110.0,110.01,109.99,110.01,95451.0,87.2518,87.2598,87.2439,87.2598,95451.0
2021-09-16 12:00:00,110.01,110.01,109.99,110.0,123399.0,87.2598,87.2598,87.2439,87.2518,123399.0
2021-09-16 12:05:00,110.01,110.03,110.0,110.02,40623.0,87.2598,87.2756,87.2518,87.2677,40623.0
2021-09-16 12:10:00,110.02,110.03,110.02,110.03,20657.0,87.2677,87.2756,87.2677,87.2756,20657.0
2021-09-16 12:15:00,110.03,110.05,110.02,110.05,45940.0,87.2756,87.2915,87.2677,87.2915,45940.0
2021-09-16 12:20:00,110.05,110.05,110.03,110.04,82641.0,87.2915,87.2915,87.2756,87.2836,82641.0
2021-09-16 12:25:00,110.04,110.05,110.04,110.04,6999.0,87.2836,87.2915,87.2836,87.2836,6999.0
2021-09-16 12:30:00,110.04,110.05,110.04,110.04,6988.0,87.2836,87.2915,87.2836,87.2836,6988.0
2021-09-16 12:35:00,110.05,110.05,110.04,110.05,6601.0,87.2915,87.2915,87.2836,87.2915,6601.0
2021-09-16 12:40:00,110.04,110.06,110.04,110.06,92425.0,87.2836,87.2994,87.2836,87.2994,92425.0
2021-09-16 12:45:00,110.06,110.07,110.06,110.07,17254.0,87.2994,87.3074,87.2994,87.3074,17254.0
2021-09-16 12:50:00,110.06,110.07,110.04,110.04,45232.0,87.2994,87.3074,87.2836,87.2836,45232.0
2021-09-16 12:55:00,110.05,110.06,110.04,110.05,22435.0,87.2915,87.2994,87.2836,87.2915,22435.0
2021-09-16 13:00:00,110.05,110.05,110.03,110.03,31027.0,87.2915,87.2915,87.2756,87.2756,31027.0
2021-09-16 13:05:00,110.03,110.04,110.03,110.03,4865.0,87.2756,87.2836,87.2756,87.2756,4865.0
2021-09-16 13:10:00,110.03,110.04,110.03,110.04,5285.0,87.2756,87.2836,87.2756,87.2836,5285.0
2021-09-16 13:15:00,110.04,110.05,110.03,110.05,36329.0,87.2836,87.2915,87.2756,87.2915,36329.0
2021-09-16 13:20:00,110.05,110.06,110.05,110.05,12026.0,87.2915,87.2994,87.2915,87.2915,12026.0
2021-09-16 13:25:00,110.05,110.06,110.05,110.05,26606.0,87.2915,87.2994,87.2915,87.2915,26606.0
2021-09-16 13:30:00,110.06,110.06,110.04,110.04,42720.0,87.2994,87.2994,87.2836,87.2836,42720.0
2021-09-16 13:35:00,110.04,110.05,110.04,110.04,11567.0,87.2836,87.2915,87.2836,87.2836,11567.0
2021-09-16 13:40:00,110.04,110.05,110.04,110.05,2170.0,87.2836,87.2915,87.2836,87.2915,2170.0
2021-09-16 13:45:00,110.05,110.06,110.04,110.06,30212.0,87.2915,87.2994,87.2836,87.2994,30212.0
2021-09-16 13:50:00,110.06,110.1,110.05,110.1,81779.0,87.2994,87.3312,87.2915,87.3312,81779.0
2021-09-16 13:55:00,110.09,110.11,110.09,110.11,26127.0,87.3232,87.3391,87.3232,87.3391,26127.0
2021-09-16 14:00:00,110.11,110.11,110.1,110.11,7804.0,87.3391,87.3391,87.3312,87.3391,7804.0
2021-09-16 14:05:00,110.1,110.11,110.1,110.11,85076.0,87.3312,87.3391,87.3312,87.3391,85076.0
2021-09-16 14:10:00,110.11,110.12,110.11,110.12,43520.0,87.3391,87.347,87.3391,87.347,43520.0
2021-09-16 14:15:00,110.12,110.12,110.1,110.1,35559.0,87.347,87.347,87.3312,87.3312,35559.0
2021-09-16 14:20:00,110.1,110.11,110.1,110.11,13192.0,87.3312,87.3391,87.3312,87.3391,13192.0
2021-09-16 14:25:00,110.11,110.11,110.09,110.09,77460.0,87.3391,87.3391,87.3232,87.3232,77460.0
2021-09-16 14:30:00,110.09,110.1,110.09,110.09,6879.0,87.3232,87.3312,87.3232,87.3232,6879.0
2021-09-16 14:35:00,110.09,110.1,110.09,110.09,34125.0,87.3232,87.3312,87.3232,87.3232,34125.0
2021-09-16 14:40:00,110.09,110.1,110.07,110.08,18995.0,87.3232,87.3312,87.3074,87.3153,18995.0
2021-09-16 14:45:00,110.08,110.08,110.07,110.08,1670.0,87.3153,87.3153,87.3074,87.3153,1670.0
2021-09-16 14:50:00,110.08,110.08,110.07,110.08,20949.0,87.3153,87.3153,87.3074,87.3153,20949.0
2021-09-16 14:55:00,110.08,110.09,110.07,110.09,83748.0,87.3153,87.3232,87.3074,87.3232,83748.0
2021-09-16 15:00:00,110.09,110.09,110.08,110.09,24004.0,87.3232,87.3232,87.3153,87.3232,24004.0
2021-09-16 15:05:00,110.09,110.11,110.08,110.11,74814.0,87.3232,87.3391,87.3153,87.3391,74814.0
2021-09-16 15:10:00,110.11,110.12,110.11,110.12,18883.0,87.3391,87.347,87.3391,87.347,18883.0
2021-09-16 15:15:00,110.12,110.12,110.09,110.09,30216.0,87.347,87.347,87.3232,87.3232,30216.0
2021-09-16 15:20:00,110.09,110.1,110.09,110.09,28198.0,87.3232,87.3312,87.3232,87.3232,28198.0
2021-09-16 15:25:00,110.09,110.09,110.07,110.07,13453.0,87.3232,87.3232,87.3074,87.3074,13453.0
2021-09-16 15:30:00,110.07,110.08,110.07,110.08,8407.0,87.3074,87.3153,87.3074,87.3153,8407.0
2021-09-16 15:35:00,110.08,110.1,110.07,110.09,64201.0,87.3153,87.3312,87.3074,87.3232,64201.0
2021-09-16 15:40:00,110.1,110.1,110.09,110.09,8656.0,87.3312,87.3312,87.3232,87.3232,8656.0
2021-09-16 15:45:00,110.09,110.09,110.05,110.06,56090.0,87.3232,87.3232,87.2915,87.2994,56090.0
2021-09-16 15:50:00,110.06,110.07,110.04,110.04,163276.0,87.2994,87.3074,87.2836,87.2836,163276.0
2021-09-16 15:55:00,110.05,110.08,110.04,110.08,634380.0,87.2915,87.3153,87.2836,87.3153,634380.0
2021-09-17 09:30:00,110.04,110.05,109.98,110.02,64608.0,87.2836,87.2915,87.236,87.2677,64608.0
2021-09-17 09:35:00,110.02,110.02,109.99,110.0,49473.0,87.2677,87.2677,87.2439,87.2518,49473.0
2021-09-17 09:40:00,110.0,110.03,109.99,110.0,63033.0,87.2518,87.2756,87.2439,87.2518,63033.0
2021-09-17 09:45:00,110.0,110.02,109.98,109.99,116310.0,87.2518,87.2677,87.236,87.2439,116310.0
2021-09-17 09:50:00,109.99,110.01,109.98,109.98,193242.0,87.2439,87.2598,87.236,87.236,193242.0
2021-09-17 09:55:00,109.98,110.0,109.94,109.96,135412.0,87.236,87.2518,87.2043,87.2201,135412.0
2021-09-17 10:00:00,109.97,109.98,109.95,109.97,57806.0,87.2281,87.236,87.2122,87.2281,57806.0
2021-09-17 10:05:00,109.96,109.97,109.94,109.95,55292.0,87.2201,87.2281,87.2043,87.2122,55292.0
2021-09-17 10:10:00,109.96,109.97,109.94,109.96,118538.0,87.2201,87.2281,87.2043,87.2201,118538.0
2021-09-17 10:15:00,109.96,109.97,109.95,109.97,128014.0,87.2201,87.2281,87.2122,87.2281,128014.0
2021-09-17 10:20:00,109.97,109.98,109.96,109.97,95184.0,87.2281,87.236,87.2201,87.2281,95184.0
2021-09-17 10:25:00,109.96,109.99,109.96,109.98,24451.0,87.2201,87.2439,87.2201,87.236,24451.0
2021-09-17 10:30:00,109.98,109.99,109.96,109.98,59433.0,87.236,87.2439,87.2201,87.236,59433.0
2021-09-17 10:35:00,109.98,109.99,109.97,109.97,95975.0,87.236,87.2439,87.2281,87.2281,95975.0
2021-09-17 10:40:00,109.97,109.98,109.96,109.97,125076.0,87.2281,87.236,87.2201,87.2281,125076.0
2021-09-17 10:45:00,109.97,109.98,109.95,109.97,46486.0,87.2281,87.236,87.2122,87.2281,46486.0
2021-09-17 10:50:00,109.97,109.98,109.96,109.98,15501.0,87.2281,87.236,87.2201,87.236,15501.0
2021-09-17 10:55:00,109.98,109.98,109.96,109.98,56290.0,87.236,87.236,87.2201,87.236,56290.0
2021-09-17 11:00:00,109.97,109.99,109.97,109.98,13291.0,87.2281,87.2439,87.2281,87.236,13291.0
2021-09-17 11:05:00,109.98,109.98,109.96,109.98,12473.0,87.236,87.236,87.2201,87.236,12473.0
2021-09-17 11:10:00,109.98,110.0,109.96,109.98,91995.0,87.236,87.2518,87.2201,87.236,91995.0
2021-09-17 11:15:00,109.98,110.0,109.97,109.99,33353.0,87.236,87.2518,87.2281,87.2439,33353.0
2021-09-17 11:20:00,109.99,110.01,109.99,110.01,22370.0,87.2439,87.2598,87.2439,87.2598,22370.0
2021-09-17 11:25:00,110.0,110.0,109.96,109.97,20022.0,87.2518,87.2518,87.2201,87.2281,20022.0
2021-09-17 11:30:00,109.97,109.97,109.94,109.97,48514.0,87.2281,87.2281,87.2043,87.2281,48514.0
2021-09-17 11:35:00,109.96,109.97,109.94,109.96,102323.0,87.2201,87.2281,87.2043,87.2201,102323.0
2021-09-17 11:40:00,109.96,109.96,109.95,109.95,36198.0,87.2201,87.2201,87.2122,87.2122,36198.0
2021-09-17 11:45:00,109.95,109.96,109.94,109.95,70830.0,87.2122,87.2201,87.2043,87.2122,70830.0
2021-09-17 11:50:00,109.95,109.96,109.94,109.94,33717.0,87.2122,87.2201,87.2043,87.2043,33717.0
2021-09-17 11:55:00,109.94,109.96,109.93,109.95,69295.0,87.2043,87.2201,87.1963,87.2122,69295.0
2021-09-17 12:00:00,109.95,109.97,109.95,109.96,66083.0,87.2122,87.2281,87.2122,87.2201,66083.0
2021-09-17 12:05:00,109.96,109.97,109.95,109.96,38292.0,87.2201,87.2281,87.2122,87.2201,38292.0
2021-09-17 12:10:00,109.97,109.98,109.96,109.97,22019.0,87.2281,87.236,87.2201,87.2281,22019.0
2021-09-17 12:15:00,109.96,109.97,109.95,109.96,14704.0,87.2201,87.2281,87.2122,87.2201,14704.0
2021-09-17 12:20:00,109.96,109.98,109.96,109.98,27906.0,87.2201,87.236,87.2201,87.236,27906.0
2021-09-17 12:25:00,109.98,109.98,109.97,109.97,17217.0,87.236,87.236,87.2281,87.2281,17217.0
2021-09-17 12:30:00,109.97,109.99,109.96,109.99,12211.0,87.2281,87.2439,87.2201,87.2439,12211.0
2021-09-17 12:35:00,109.99,110.0,109.99,110.0,26323.0,87.2439,87.2518,87.2439,87.2518,26323.0
2021-09-17 12:40:00,110.0,110.01,109.98,109.98,34051.0,87.2518,87.2598,87.236,87.236,34051.0
2021-09-17 12:45:00,109.98,109.99,109.97,109.98,25321.0,87.236,87.2439,87.2281,87.236,25321.0
2021-09-17 12:50:00,109.98,110.0,109.98,109.98,26661.0,87.236,87.2518,87.236,87.236,26661.0
2021-09-17 12:55:00,109.98,109.99,109.96,109.97,57972.0,87.236,87.2439,87.2201,87.2281,57972.0
2021-09-17 13:00:00,109.97,109.97,109.94,109.95,79818.0,87.2281,87.2281,87.2043,87.2122,79818.0
2021-09-17 13:05:00,109.95,109.98,109.95,109.96,37458.0,87.2122,87.236,87.2122,87.2201,37458.0
2021-09-17 13:10:00,109.96,109.97,109.95,109.95,16546.0,87.2201,87.2281,87.2122,87.2122,16546.0
2021-09-17 13:15:00,109.95,109.96,109.94,109.95,30252.0,87.2122,87.2201,87.2043,87.2122,30252.0
2021-09-17 13:20:00,109.95,109.97,109.94,109.97,54219.0,87.2122,87.2281,87.2043,87.2281,54219.0
2021-09-17 13:25:00,109.97,109.98,109.96,109.98,11065.0,87.2281,87.236,87.2201,87.236,11065.0
2021-09-17 13:30:00,109.98,109.98,109.96,109.97,54905.0,87.236,87.236,87.2201,87.2281,54905.0
2021-09-17 13:35:00,109.97,109.98,109.96,109.97,26693.0,87.2281,87.236,87.2201,87.2281,26693.0
2021-09-17 13:40:00,109.97,109.98,109.96,109.96,30701.0,87.2281,87.236,87.2201,87.2201,30701.0
2021-09-17 13:45:00,109.96,109.97,109.93,109.94,129913.0,87.2201,87.2281,87.1963,87.2043,129913.0
2021-09-17 13:50:00,109.94,109.95,109.92,109.95,80185.0,87.2043,87.2122,87.1884,87.2122,80185.0
2021-09-17 13:55:00,109.94,109.96,109.94,109.96,64477.0,87.2043,87.2201,87.2043,87.2201,64477.0
2021-09-17 14:00:00,109.95,109.96,109.95,109.95,53092.0,87.2122,87.2201,87.2122,87.2122,53092.0
2021-09-17 14:05:00,109.95,109.98,109.95,109.98,17535.0,87.2122,87.236,87.2122,87.236,17535.0
2021-09-17 14:10:00,109.98,109.99,109.95,109.95,25713.0,87.236,87.2439,87.2122,87.2122,25713.0
2021-09-17 14:15:00,109.95,109.96,109.95,109.95,31493.0,87.2122,87.2201,87.2122,87.2122,31493.0
2021-09-17 14:20:00,109.95,109.97,109.95,109.97,14532.0,87.2122,87.2281,87.2122,87.2281,14532.0
2021-09-17 14:25:00,109.97,109.97,109.95,109.95,18841.0,87.2281,87.2281,87.2122,87.2122,18841.0
2021-09-17 14:30:00,109.95,109.96,109.95,109.95,11952.0,87.2122,87.2201,87.2122,87.2122,11952.0
2021-09-17 14:35:00,109.95,109.96,109.94,109.95,78511.0,87.2122,87.2201,87.2043,87.2122,78511.0
2021-09-17 14:40:00,109.95,109.96,109.94,109.96,201691.0,87.2122,87.2201,87.2043,87.2201,201691.0
2021-09-17 14:45:00,109.96,109.97,109.95,109.97,80477.0,87.2201,87.2281,87.2122,87.2281,80477.0
2021-09-17 14:50:00,109.97,109.98,109.95,109.96,76736.0,87.2281,87.236,87.2122,87.2201,76736.0
2021-09-17 14:55:00,109.96,109.97,109.95,109.96,59718.0,87.2201,87.2281,87.2122,87.2201,59718.0
2021-09-17 15:00:00,109.97,109.98,109.96,109.98,38544.0,87.2281,87.236,87.2201,87.236,38544.0
2021-09-17 15:05:00,109.97,109.99,109.97,109.98,90813.0,87.2281,87.2439,87.2281,87.236,90813.0
2021-09-17 15:10:00,109.99,109.99,109.96,109.97,37223.0,87.2439,87.2439,87.2201,87.2281,37223.0
2021-09-17 15:15:00,109.97,109.98,109.96,109.98,43653.0,87.2281,87.236,87.2201,87.236,43653.0
2021-09-17 15:20:00,109.98,109.99,109.97,109.99,17688.0,87.236,87.2439,87.2281,87.2439,17688.0
2021-09-17 15:25:00,109.99,109.99,109.97,109.98,55412.0,87.2439,87.2439,87.2281,87.236,55412.0
2021-09-17 15:30:00,109.97,109.98,109.95,109.96,149332.0,87.2281,87.236,87.2122,87.2201,149332.0
2021-09-17 15:35:00,109.96,109.97,109.94,109.94,289766.0,87.2201,87.2281,87.2043,87.2043,289766.0
2021-09-17 15:40:00,109.95,110.0,109.94,110.0,70266.0,87.2122,87.2518,87.2043,87.2518,70266.0
2021-09-17 15:45:00,110.0,110.0,109.96,109.97,78113.0,87.2518,87.2518,87.2201,87.2281,78113.0
2021-09-17 15:50:00,109.97,109.97,109.95,109.97,70961.0,87.2281,87.2281,87.2122,87.2281,70961.0
2021-09-17 15:55:00,109.97,109.97,109.92,109.96,292932.0,87.2281,87.2281,87.1884,87.2201,292932.0
2021-09-20 09:30:00,109.46,109.56,109.37,109.54,373828.0,86.8235,86.9028,86.7521,86.887,373828.0
2021-09-20 09:35:00,109.54,109.62,109.53,109.61,354924.0,86.887,86.9504,86.879,86.9425,354924.0
2021-09-20 09:40:00,109.6,109.65,109.58,109.65,138512.0,86.9346,86.9742,86.9187,86.9742,138512.0
2021-09-20 09:45:00,109.65,109.68,109.6,109.62,173930.0,86.9742,86.998,86.9346,86.9504,173930.0
2021-09-20 09:50:00,109.62,109.63,109.57,109.61,128212.0,86.9504,86.9584,86.9108,86.9425,128212.0
2021-09-20 09:55:00,109.62,109.64,109.57,109.59,317154.0,86.9504,86.9663,86.9108,86.9266,317154.0
2021-09-20 10:00:00,109.59,109.6,109.55,109.57,464957.0,86.9266,86.9346,86.8949,86.9108,464957.0
2021-09-20 10:05:00,109.56,109.59,109.54,109.55,147108.0,86.9028,86.9266,86.887,86.8949,147108.0
2021-09-20 10:10:00,109.54,109.57,109.54,109.54,124822.0,86.887,86.9108,86.887,86.887,124822.0
2021-09-20 10:15:00,109.54,109.56,109.53,109.54,195162.0,86.887,86.9028,86.879,86.887,195162.0
2021-09-20 10:20:00,109.54,109.54,109.51,109.52,140416.0,86.887,86.887,86.8632,86.8711,140416.0
2021-09-20 10:25:00,109.52,109.56,109.51,109.54,147125.0,86.8711,86.9028,86.8632,86.887,147125.0
2021-09-20 10:30:00,109.54,109.56,109.53,109.54,75491.0,86.887,86.9028,86.879,86.887,75491.0
2021-09-20 10:35:00,109.55,109.57,109.52,109.54,179900.0,86.8949,86.9108,86.8711,86.887,179900.0
2021-09-20 10:40:00,109.54,109.54,109.51,109.51,149849.0,86.887,86.887,86.8632,86.8632,149849.0
2021-09-20 10:45:00,109.52,109.53,109.51,109.53,160084.0,86.8711,86.879,86.8632,86.879,160084.0
2021-09-20 10:50:00,109.52,109.54,109.52,109.54,149075.0,86.8711,86.887,86.8711,86.887,149075.0
2021-09-20 10:55:00,109.54,109.54,109.5,109.54,122251.0,86.887,86.887,86.8552,86.887,122251.0
2021-09-20 11:00:00,109.54,109.55,109.5,109.52,101713.0,86.887,86.8949,86.8552,86.8711,101713.0
2021-09-20 11:05:00,109.53,109.58,109.52,109.58,88480.0,86.879,86.9187,86.8711,86.9187,88480.0
2021-09-20 11:10:00,109.57,109.59,109.54,109.58,197363.0,86.9108,86.9266,86.887,86.9187,197363.0
2021-09-20 11:15:00,109.58,109.58,109.55,109.58,67525.0,86.9187,86.9187,86.8949,86.9187,67525.0
2021-09-20 11:20:00,109.58,109.59,109.55,109.56,105117.0,86.9187,86.9266,86.8949,86.9028,105117.0
2021-09-20 11:25:00,109.57,109.59,109.56,109.58,44480.0,86.9108,86.9266,86.9028,86.9187,44480.0
2021-09-20 11:30:00,109.59,109.59,109.55,109.55,45804.0,86.9266,86.9266,86.8949,86.8949,45804.0
2021-09-20 11:35:00,109.56,109.57,109.53,109.55,76938.0,86.9028,86.9108,86.879,86.8949,76938.0
2021-09-20 11:40:00,109.54,109.55,109.52,109.52,28012.0,86.887,86.8949,86.8711,86.8711,28012.0
2021-09-20 11:45:00,109.52,109.53,109.51,109.53,31038.0,86.8711,86.879,86.8632,86.879,31038.0
2021-09-20 11:50:00,109.53,109.53,109.5,109.52,72993.0,86.879,86.879,86.8552,86.8711,72993.0
2021-09-20 11:55:00,109.51,109.52,109.5,109.5,158249.0,86.8632,86.8711,86.8552,86.8552,158249.0
2021-09-20 12:00:00,109.5,109.51,109.49,109.5,105264.0,86.8552,86.8632,86.8473,86.8552,105264.0
2021-09-20 12:05:00,109.49,109.5,109.48,109.48,91204.0,86.8473,86.8552,86.8394,86.8394,91204.0
2021-09-20 12:10:00,109.48,109.49,109.47,109.49,71241.0,86.8394,86.8473,86.8315,86.8473,71241.0
2021-09-20 12:15:00,109.48,109.49,109.47,109.48,14907.0,86.8394,86.8473,86.8315,86.8394,14907.0
2021-09-20 12:20:00,109.47,109.48,109.46,109.46,135124.0,86.8315,86.8394,86.8235,86.8235,135124.0
2021-09-20 12:25:00,109.47,109.49,109.46,109.48,46691.0,86.8315,86.8473,86.8235,86.8394,46691.0
2021-09-20 12:30:00,109.48,109.51,109.48,109.49,216506.0,86.8394,86.8632,86.8394,86.8473,216506.0
2021-09-20 12:35:00,109.5,109.51,109.48,109.5,123846.0,86.8552,86.8632,86.8394,86.8552,123846.0
2021-09-20 12:40:00,109.5,109.51,109.47,109.49,109358.0,86.8552,86.8632,86.8315,86.8473,109358.0
2021-09-20 12:45:00,109.48,109.49,109.47,109.47,163420.0,86.8394,86.8473,86.8315,86.8315,163420.0
2021-09-20 12:50:00,109.48,109.49,109.46,109.47,136584.0,86.8394,86.8473,86.8235,86.8315,136584.0
2021-09-20 12:55:00,109.46,109.46,109.43,109.43,212773.0,86.8235,86.8235,86.7997,86.7997,212773.0
2021-09-20 13:00:00,109.43,109.44,109.4,109.41,174739.0,86.7997,86.8077,86.7759,86.7839,174739.0
2021-09-20 13:05:00,109.41,109.42,109.41,109.42,75194.0,86.7839,86.7918,86.7839,86.7918,75194.0
2021-09-20 13:10:00,109.42,109.44,109.42,109.44,167094.0,86.7918,86.8077,86.7918,86.8077,167094.0
2021-09-20 13:15:00,109.44,109.46,109.43,109.45,91483.0,86.8077,86.8235,86.7997,86.8156,91483.0
2021-09-20 13:20:00,109.46,109.47,109.45,109.46,30805.0,86.8235,86.8315,86.8156,86.8235,30805.0
2021-09-20 13:25:00,109.46,109.5,109.45,109.49,48147.0,86.8235,86.8552,86.8156,86.8473,48147.0
2021-09-20 13:30:00,109.49,109.49,109.46,109.48,65282.0,86.8473,86.8473,86.8235,86.8394,65282.0
2021-09-20 13:35:00,109.48,109.53,109.48,109.52,45493.0,86.8394,86.879,86.8394,86.8711,45493.0
2021-09-20 13:40:00,109.53,109.53,109.5,109.51,68009.0,86.879,86.879,86.8552,86.8632,68009.0
2021-09-20 13:45:00,109.51,109.56,109.5,109.55,337197.0,86.8632,86.9028,86.8552,86.8949,337197.0
2021-09-20 13:50:00,109.56,109.57,109.54,109.55,346084.0,86.9028,86.9108,86.887,86.8949,346084.0
2021-09-20 13:55:00,109.55,109.57,109.55,109.56,59348.0,86.8949,86.9108,86.8949,86.9028,59348.0
2021-09-20 14:00:00,109.57,109.59,109.56,109.56,99777.0,86.9108,86.9266,86.9028,86.9028,99777.0
2021-09-20 14:05:00,109.56,109.57,109.48,109.48,129924.0,86.9028,86.9108,86.8394,86.8394,129924.0
2021-09-20 14:10:00,109.48,109.5,109.48,109.48,99466.0,86.8394,86.8552,86.8394,86.8394,99466.0
2021-09-20 14:15:00,109.48,109.51,109.48,109.5,188907.0,86.8394,86.8632,86.8394,86.8552,188907.0
2021-09-20 14:20:00,109.5,109.51,109.47,109.47,79437.0,86.8552,86.8632,86.8315,86.8315,79437.0
2021-09-20 14:25:00,109.47,109.48,109.46,109.47,64226.0,86.8315,86.8394,86.8235,86.8315,64226.0
2021-09-20 14:30:00,109.47,109.48,109.46,109.47,77701.0,86.8315,86.8394,86.8235,86.8315,77701.0
2021-09-20 14:35:00,109.48,109.49,109.45,109.48,106550.0,86.8394,86.8473,86.8156,86.8394,106550.0
2021-09-20 14:40:00,109.48,109.52,109.48,109.5,59847.0,86.8394,86.8711,86.8394,86.8552,59847.0
2021-09-20 14:45:00,109.49,109.53,109.49,109.49,49069.0,86.8473,86.879,86.8473,86.8473,49069.0
2021-09-20 14:50:00,109.5,109.51,109.47,109.48,66154.0,86.8552,86.8632,86.8315,86.8394,66154.0
2021-09-20 14:55:00,109.48,109.5,109.46,109.47,113786.0,86.8394,86.8552,86.8235,86.8315,113786.0
2021-09-20 15:00:00,109.47,109.51,109.47,109.5,85211.0,86.8315,86.8632,86.8315,86.8552,85211.0
2021-09-20 15:05:00,109.5,109.51,109.47,109.5,149626.0,86.8552,86.8632,86.8315,86.8552,149626.0
2021-09-20 15:10:00,109.51,109.52,109.48,109.48,68476.0,86.8632,86.8711,86.8394,86.8394,68476.0
2021-09-20 15:15:00,109.48,109.5,109.46,109.47,91122.0,86.8394,86.8552,86.8235,86.8315,91122.0
2021-09-20 15:20:00,109.48,109.52,109.47,109.51,68966.0,86.8394,86.8711,86.8315,86.8632,68966.0
2021-09-20 15:25:00,109.52,109.55,109.51,109.55,13315.0,86.8711,86.8949,86.8632,86.8949,13315.0
2021-09-20 15:30:00,109.55,109.61,109.54,109.6,81396.0,86.8949,86.9425,86.887,86.9346,81396.0
2021-09-20 15:35:00,109.6,109.64,109.59,109.59,156446.0,86.9346,86.9663,86.9266,86.9266,156446.0
2021-09-20 15:40:00,109.6,109.64,109.6,109.63,107900.0,86.9346,86.9663,86.9346,86.9584,107900.0
2021-09-20 15:45:00,109.63,109.64,109.59,109.61,173131.0,86.9584,86.9663,86.9266,86.9425,173131.0
2021-09-20 15:50:00,109.61,109.63,109.57,109.6,458507.0,86.9425,86.9584,86.9108,86.9346,458507.0
2021-09-20 15:55:00,109.59,109.6,109.57,109.59,840092.0,86.9266,86.9346,86.9108,86.9266,840092.0
2021-09-21 09:30:00,109.81,109.81,109.67,109.7,100081.0,87.1011,87.1011,86.9901,87.0139,100081.0
2021-09-21 09:35:00,109.71,109.76,109.7,109.73,108417.0,87.0218,87.0615,87.0139,87.0377,108417.0
2021-09-21 09:40:00,109.72,109.73,109.69,109.72,50617.0,87.0298,87.0377,87.006,87.0298,50617.0
2021-09-21 09:45:00,109.72,109.78,109.72,109.78,141873.0,87.0298,87.0773,87.0298,87.0773,141873.0
2021-09-21 09:50:00,109.78,109.78,109.73,109.73,27342.0,87.0773,87.0773,87.0377,87.0377,27342.0
2021-09-21 09:55:00,109.74,109.75,109.7,109.71,74263.0,87.0456,87.0535,87.0139,87.0218,74263.0
2021-09-21 10:00:00,109.71,109.73,109.66,109.67,87305.0,87.0218,87.0377,86.9822,86.9901,87305.0
2021-09-21 10:05:00,109.67,109.68,109.61,109.61,123479.0,86.9901,86.998,86.9425,86.9425,123479.0
2021-09-21 10:10:00,109.61,109.63,109.59,109.63,168297.0,86.9425,86.9584,86.9266,86.9584,168297.0
2021-09-21 10:15:00,109.62,109.64,109.6,109.63,88727.0,86.9504,86.9663,86.9346,86.9584,88727.0
2021-09-21 10:20:00,109.63,109.64,109.6,109.63,70064.0,86.9584,86.9663,86.9346,86.9584,70064.0
2021-09-21 10:25:00,109.63,109.65,109.61,109.65,119699.0,86.9584,86.9742,86.9425,86.9742,119699.0
2021-09-21 10:30:00,109.64,109.65,109.62,109.63,72366.0,86.9663,86.9742,86.9504,86.9584,72366.0
2021-09-21 10:35:00,109.63,109.64,109.6,109.64,70849.0,86.9584,86.9663,86.9346,86.9663,70849.0
2021-09-21 10:40:00,109.64,109.65,109.63,109.65,29015.0,86.9663,86.9742,86.9584,86.9742,29015.0
2021-09-21 10:45:00,109.65,109.65,109.58,109.58,148627.0,86.9742,86.9742,86.9187,86.9187,148627.0
2021-09-21 10:50:00,109.59,109.59,109.54,109.56,88787.0,86.9266,86.9266,86.887,86.9028,88787.0
2021-09-21 10:55:00,109.56,109.58,109.54,109.56,170790.0,86.9028,86.9187,86.887,86.9028,170790.0
2021-09-21 11:00:00,109.56,109.59,109.54,109.59,147847.0,86.9028,86.9266,86.887,86.9266,147847.0
2021-09-21 11:05:00,109.59,109.64,109.59,109.63,187756.0,86.9266,86.9663,86.9266,86.9584,187756.0
2021-09-21 11:10:00,109.63,109.64,109.6,109.61,174107.0,86.9584,86.9663,86.9346,86.9425,174107.0
2021-09-21 11:15:00,109.61,109.61,109.56,109.57,36037.0,86.9425,86.9425,86.9028,86.9108,36037.0
2021-09-21 11:20:00,109.57,109.59,109.56,109.57,75065.0,86.9108,86.9266,86.9028,86.9108,75065.0
2021-09-21 11:25:00,109.58,109.59,109.57,109.58,188100.0,86.9187,86.9266,86.9108,86.9187,188100.0
2021-09-21 11:30:00,109.58,109.66,109.58,109.65,125746.0,86.9187,86.9822,86.9187,86.9742,125746.0
2021-09-21 11:35:00,109.65,109.67,109.64,109.65,104168.0,86.9742,86.9901,86.9663,86.9742,104168.0
2021-09-21 11:40:00,109.65,109.67,109.64,109.67,104188.0,86.9742,86.9901,86.9663,86.9901,104188.0
2021-09-21 11:45:00,109.67,109.67,109.65,109.67,50592.0,86.9901,86.9901,86.9742,86.9901,50592.0
2021-09-21 11:50:00,109.67,109.67,109.65,109.66,2588.0,86.9901,86.9901,86.9742,86.9822,2588.0
2021-09-21 11:55:00,109.66,109.66,109.64,109.64,13879.0,86.9822,86.9822,86.9663,86.9663,13879.0
2021-09-21 12:00:00,109.65,109.66,109.64,109.65,142990.0,86.9742,86.9822,86.9663,86.9742,142990.0
2021-09-21 12:05:00,109.66,109.68,109.65,109.68,116981.0,86.9822,86.998,86.9742,86.998,116981.0
2021-09-21 12:10:00,109.68,109.68,109.67,109.68,21845.0,86.998,86.998,86.9901,86.998,21845.0
2021-09-21 12:15:00,109.68,109.68,109.64,109.66,23388.0,86.998,86.998,86.9663,86.9822,23388.0
2021-09-21 12:20:00,109.65,109.66,109.64,109.65,5168.0,86.9742,86.9822,86.9663,86.9742,5168.0
2021-09-21 12:25:00,109.64,109.65,109.63,109.64,8995.0,86.9663,86.9742,86.9584,86.9663,8995.0
2021-09-21 12:30:00,109.63,109.66,109.62,109.66,47873.0,86.9584,86.9822,86.9504,86.9822,47873.0
2021-09-21 12:35:00,109.65,109.68,109.65,109.68,77496.0,86.9742,86.998,86.9742,86.998,77496.0
2021-09-21 12:40:00,109.67,109.68,109.66,109.68,13684.0,86.9901,86.998,86.9822,86.998,13684.0
2021-09-21 12:45:00,109.67,109.67,109.65,109.66,42538.0,86.9901,86.9901,86.9742,86.9822,42538.0
2021-09-21 12:50:00,109.66,109.66,109.62,109.64,35960.0,86.9822,86.9822,86.9504,86.9663,35960.0
2021-09-21 12:55:00,109.64,109.67,109.64,109.66,17558.0,86.9663,86.9901,86.9663,86.9822,17558.0
2021-09-21 13:00:00,109.65,109.68,109.63,109.65,57371.0,86.9742,86.998,86.9584,86.9742,57371.0
2021-09-21 13:05:00,109.65,109.68,109.64,109.67,50812.0,86.9742,86.998,86.9663,86.9901,50812.0
2021-09-21 13:10:00,109.67,109.68,109.66,109.67,20629.0,86.9901,86.998,86.9822,86.9901,20629.0
2021-09-21 13:15:00,109.66,109.66,109.65,109.66,50613.0,86.9822,86.9822,86.9742,86.9822,50613.0
2021-09-21 13:20:00,109.66,109.67,109.63,109.64,64795.0,86.9822,86.9901,86.9584,86.9663,64795.0
2021-09-21 13:25:00,109.64,109.67,109.64,109.64,34480.0,86.9663,86.9901,86.9663,86.9663,34480.0
2021-09-21 13:30:00,109.65,109.67,109.63,109.67,42316.0,86.9742,86.9901,86.9584,86.9901,42316.0
2021-09-21 13:35:00,109.67,109.68,109.64,109.67,94218.0,86.9901,86.998,86.9663,86.9901,94218.0
2021-09-21 13:40:00,109.67,109.67,109.65,109.66,26387.0,86.9901,86.9901,86.9742,86.9822,26387.0
2021-09-21 13:45:00,109.65,109.66,109.64,109.65,52742.0,86.9742,86.9822,86.9663,86.9742,52742.0
2021-09-21 13:50:00,109.66,109.67,109.62,109.63,101120.0,86.9822,86.9901,86.9504,86.9584,101120.0
2021-09-21 13:55:00,109.63,109.66,109.63,109.66,102313.0,86.9584,86.9822,86.9584,86.9822,102313.0
2021-09-21 14:00:00,109.66,109.68,109.66,109.68,69364.0,86.9822,86.998,86.9822,86.998,69364.0
2021-09-21 14:05:00,109.68,109.69,109.67,109.69,4116.0,86.998,87.006,86.9901,87.006,4116.0
2021-09-21 14:10:00,109.69,109.69,109.67,109.68,24166.0,87.006,87.006,86.9901,86.998,24166.0
2021-09-21 14:15:00,109.68,109.69,109.66,109.67,31796.0,86.998,87.006,86.9822,86.9901,31796.0
2021-09-21 14:20:00,109.67,109.68,109.66,109.66,35233.0,86.9901,86.998,86.9822,86.9822,35233.0
2021-09-21 14:25:00,109.66,109.67,109.64,109.67,140631.0,86.9822,86.9901,86.9663,86.9901,140631.0
2021-09-21 14:30:00,109.67,109.71,109.66,109.71,52796.0,86.9901,87.0218,86.9822,87.0218,52796.0
2021-09-21 14:35:00,109.71,109.72,109.68,109.7,60710.0,87.0218,87.0298,86.998,87.0139,60710.0
2021-09-21 14:40:00,109.7,109.71,109.69,109.71,27539.0,87.0139,87.0218,87.006,87.0218,27539.0
2021-09-21 14:45:00,109.7,109.72,109.69,109.7,82363.0,87.0139,87.0298,87.006,87.0139,82363.0
2021-09-21 14:50:00,109.7,109.75,109.69,109.73,51182.0,87.0139,87.0535,87.006,87.0377,51182.0
2021-09-21 14:55:00,109.73,109.73,109.71,109.72,14400.0,87.0377,87.0377,87.0218,87.0298,14400.0
2021-09-21 15:00:00,109.72,109.76,109.72,109.75,26718.0,87.0298,87.0615,87.0298,87.0535,26718.0
2021-09-21 15:05:00,109.75,109.76,109.74,109.75,52959.0,87.0535,87.0615,87.0456,87.0535,52959.0
2021-09-21 15:10:00,109.75,109.77,109.73,109.77,28446.0,87.0535,87.0694,87.0377,87.0694,28446.0
2021-09-21 15:15:00,109.77,109.79,109.74,109.75,33530.0,87.0694,87.0853,87.0456,87.0535,33530.0
2021-09-21 15:20:00,109.75,109.79,109.75,109.77,19874.0,87.0535,87.0853,87.0535,87.0694,19874.0
2021-09-21 15:25:00,109.78,109.8,109.77,109.78,62019.0,87.0773,87.0932,87.0694,87.0773,62019.0
2021-09-21 15:30:00,109.79,109.8,109.78,109.79,41313.0,87.0853,87.0932,87.0773,87.0853,41313.0
2021-09-21 15:35:00,109.78,109.79,109.76,109.79,72004.0,87.0773,87.0853,87.0615,87.0853,72004.0
2021-09-21 15:40:00,109.78,109.79,109.77,109.78,102302.0,87.0773,87.0853,87.0694,87.0773,102302.0
2021-09-21 15:45:00,109.78,109.78,109.75,109.77,103204.0,87.0773,87.0773,87.0535,87.0694,103204.0
2021-09-21 15:50:00,109.77,109.78,109.75,109.76,293998.0,87.0694,87.0773,87.0535,87.0615,293998.0
2021-09-21 15:55:00,109.76,109.79,109.75,109.78,426153.0,87.0615,87.0853,87.0535,87.0773,426153.0
2021-09-22 09:30:00,109.93,109.93,109.9,109.9,153135.0,87.1963,87.1963,87.1725,87.1725,153135.0
2021-09-22 09:35:00,109.9,109.91,109.87,109.89,207998.0,87.1725,87.1805,87.1487,87.1646,207998.0
2021-09-22 09:40:00,109.88,109.91,109.86,109.91,57367.0,87.1567,87.1805,87.1408,87.1805,57367.0
2021-09-22 09:45:00,109.91,109.93,109.9,109.92,83367.0,87.1805,87.1963,87.1725,87.1884,83367.0
2021-09-22 09:50:00,109.91,109.94,109.89,109.9,79782.0,87.1805,87.2043,87.1646,87.1725,79782.0
2021-09-22 09:55:00,109.91,109.94,109.9,109.94,79089.0,87.1805,87.2043,87.1725,87.2043,79089.0
2021-09-22 10:00:00,109.94,109.97,109.93,109.97,118865.0,87.2043,87.2281,87.1963,87.2281,118865.0
2021-09-22 10:05:00,109.97,109.97,109.95,109.95,133491.0,87.2281,87.2281,87.2122,87.2122,133491.0
2021-09-22 10:10:00,109.95,109.96,109.91,109.93,128399.0,87.2122,87.2201,87.1805,87.1963,128399.0
2021-09-22 10:15:00,109.93,109.94,109.92,109.92,95054.0,87.1963,87.2043,87.1884,87.1884,95054.0
2021-09-22 10:20:00,109.93,109.93,109.91,109.91,101175.0,87.1963,87.1963,87.1805,87.1805,101175.0
2021-09-22 10:25:00,109.91,109.92,109.9,109.9,97106.0,87.1805,87.1884,87.1725,87.1725,97106.0
2021-09-22 10:30:00,109.9,109.93,109.9,109.93,46338.0,87.1725,87.1963,87.1725,87.1963,46338.0
2021-09-22 10:35:00,109.93,109.94,109.91,109.93,30120.0,87.1963,87.2043,87.1805,87.1963,30120.0
2021-09-22 10:40:00,109.93,109.94,109.92,109.93,22595.0,87.1963,87.2043,87.1884,87.1963,22595.0
2021-09-22 10:45:00,109.93,109.93,109.9,109.93,34231.0,87.1963,87.1963,87.1725,87.1963,34231.0
2021-09-22 10:50:00,109.93,109.94,109.92,109.94,85900.0,87.1963,87.2043,87.1884,87.2043,85900.0
2021-09-22 10:55:00,109.94,109.96,109.93,109.94,91170.0,87.2043,87.2201,87.1963,87.2043,91170.0
2021-09-22 11:00:00,109.94,109.96,109.94,109.95,78949.0,87.2043,87.2201,87.2043,87.2122,78949.0
2021-09-22 11:05:00,109.95,109.96,109.95,109.95,62745.0,87.2122,87.2201,87.2122,87.2122,62745.0
2021-09-22 11:10:00,109.95,109.95,109.94,109.95,25668.0,87.2122,87.2122,87.2043,87.2122,25668.0
2021-09-22 11:15:00,109.95,109.96,109.94,109.96,99711.0,87.2122,87.2201,87.2043,87.2201,99711.0
2021-09-22 11:20:00,109.95,109.96,109.95,109.95,16472.0,87.2122,87.2201,87.2122,87.2122,16472.0
2021-09-22 11:25:00,109.95,109.96,109.95,109.95,66695.0,87.2122,87.2201,87.2122,87.2122,66695.0
2021-09-22 11:30:00,109.96,109.97,109.95,109.97,79381.0,87.2201,87.2281,87.2122,87.2281,79381.0
2021-09-22 11:35:00,109.97,109.98,109.96,109.97,22177.0,87.2281,87.236,87.2201,87.2281,22177.0
2021-09-22 11:40:00,109.98,110.0,109.97,110.0,114212.0,87.236,87.2518,87.2281,87.2518,114212.0
2021-09-22 11:45:00,110.0,110.03,110.0,110.01,69653.0,87.2518,87.2756,87.2518,87.2598,69653.0
2021-09-22 11:50:00,110.02,110.04,109.99,110.0,159342.0,87.2677,87.2836,87.2439,87.2518,159342.0
2021-09-22 11:55:00,110.0,110.02,110.0,110.01,13035.0,87.2518,87.2677,87.2518,87.2598,13035.0
2021-09-22 12:00:00,110.01,110.02,109.99,110.0,40225.0,87.2598,87.2677,87.2439,87.2518,40225.0
2021-09-22 12:05:00,110.0,110.01,109.98,109.99,75191.0,87.2518,87.2598,87.236,87.2439,75191.0
2021-09-22 12:10:00,109.99,110.0,109.98,110.0,48335.0,87.2439,87.2518,87.236,87.2518,48335.0
2021-09-22 12:15:00,109.99,110.0,109.99,110.0,35282.0,87.2439,87.2518,87.2439,87.2518,35282.0
2021-09-22 12:20:00,110.0,110.0,109.99,110.0,10029.0,87.2518,87.2518,87.2439,87.2518,10029.0
2021-09-22 12:25:00,110.0,110.0,109.99,110.0,3744.0,87.2518,87.2518,87.2439,87.2518,3744.0
2021-09-22 12:30:00,110.0,110.01,109.99,110.01,68068.0,87.2518,87.2598,87.2439,87.2598,68068.0
2021-09-22 12:35:00,110.01,110.01,110.0,110.01,3500.0,87.2598,87.2598,87.2518,87.2598,3500.0
2021-09-22 12:40:00,110.01,110.01,110.0,110.01,17785.0,87.2598,87.2598,87.2518,87.2598,17785.0
2021-09-22 12:45:00,110.01,110.01,110.0,110.01,17929.0,87.2598,87.2598,87.2518,87.2598,17929.0
2021-09-22 12:50:00,110.01,110.01,109.98,109.98,28008.0,87.2598,87.2598,87.236,87.236,28008.0
2021-09-22 12:55:00,109.98,109.98,109.97,109.98,39792.0,87.236,87.236,87.2281,87.236,39792.0
2021-09-22 13:00:00,109.98,109.98,109.95,109.96,59505.0,87.236,87.236,87.2122,87.2201,59505.0
2021-09-22 13:05:00,109.95,109.96,109.95,109.95,9451.0,87.2122,87.2201,87.2122,87.2122,9451.0
2021-09-22 13:10:00,109.95,109.96,109.94,109.94,20063.0,87.2122,87.2201,87.2043,87.2043,20063.0
2021-09-22 13:15:00,109.94,109.96,109.93,109.95,48679.0,87.2043,87.2201,87.1963,87.2122,48679.0
2021-09-22 13:20:00,109.96,109.96,109.95,109.95,3994.0,87.2201,87.2201,87.2122,87.2122,3994.0
2021-09-22 13:25:00,109.95,109.97,109.95,109.97,24768.0,87.2122,87.2281,87.2122,87.2281,24768.0
2021-09-22 13:30:00,109.96,109.97,109.96,109.97,22222.0,87.2201,87.2281,87.2201,87.2281,22222.0
2021-09-22 13:35:00,109.97,109.97,109.95,109.95,11716.0,87.2281,87.2281,87.2122,87.2122,11716.0
2021-09-22 13:40:00,109.95,109.96,109.95,109.95,11619.0,87.2122,87.2201,87.2122,87.2122,11619.0
2021-09-22 13:45:00,109.95,109.96,109.95,109.95,8656.0,87.2122,87.2201,87.2122,87.2122,8656.0
2021-09-22 13:50:00,109.95,109.95,109.93,109.94,103400.0,87.2122,87.2122,87.1963,87.2043,103400.0
2021-09-22 13:55:00,109.94,109.96,109.92,109.96,260730.0,87.2043,87.2201,87.1884,87.2201,260730.0
2021-09-22 14:00:00,109.95,110.02,109.87,110.02,350605.0,87.2122,87.2677,87.1487,87.2677,350605.0
2021-09-22 14:05:00,110.02,110.04,109.96,110.0,134196.0,87.2677,87.2836,87.2201,87.2518,134196.0
2021-09-22 14:10:00,110.0,110.05,109.99,110.04,204280.0,87.2518,87.2915,87.2439,87.2836,204280.0
2021-09-22 14:15:00,110.04,110.06,110.02,110.02,258906.0,87.2836,87.2994,87.2677,87.2677,258906.0
2021-09-22 14:20:00,110.02,110.04,110.0,110.02,255133.0,87.2677,87.2836,87.2518,87.2677,255133.0
2021-09-22 14:25:00,110.01,110.03,110.01,110.02,107492.0,87.2598,87.2756,87.2598,87.2677,107492.0
2021-09-22 14:30:00,110.03,110.03,109.98,110.01,184829.0,87.2756,87.2756,87.236,87.2598,184829.0
2021-09-22 14:35:00,110.02,110.03,109.97,109.98,126101.0,87.2677,87.2756,87.2281,87.236,126101.0
2021-09-22 14:40:00,109.97,109.97,109.91,109.91,209943.0,87.2281,87.2281,87.1805,87.1805,209943.0
2021-09-22 14:45:00,109.91,109.92,109.84,109.85,243315.0,87.1805,87.1884,87.1249,87.1329,243315.0
2021-09-22 14:50:00,109.85,109.88,109.79,109.87,371030.0,87.1329,87.1567,87.0853,87.1487,371030.0
2021-09-22 14:55:00,109.86,109.87,109.82,109.84,288219.0,87.1408,87.1487,87.1091,87.1249,288219.0
2021-09-22 15:00:00,109.84,109.85,109.81,109.84,119716.0,87.1249,87.1329,87.1011,87.1249,119716.0
2021-09-22 15:05:00,109.85,109.89,109.81,109.88,50251.0,87.1329,87.1646,87.1011,87.1567,50251.0
2021-09-22 15:10:00,109.89,109.93,109.88,109.93,132696.0,87.1646,87.1963,87.1567,87.1963,132696.0
2021-09-22 15:15:00,109.93,109.97,109.92,109.97,116533.0,87.1963,87.2281,87.1884,87.2281,116533.0
2021-09-22 15:20:00,109.96,109.98,109.93,109.94,120824.0,87.2201,87.236,87.1963,87.2043,120824.0
2021-09-22 15:25:00,109.94,109.96,109.93,109.94,67982.0,87.2043,87.2201,87.1963,87.2043,67982.0
2021-09-22 15:30:00,109.93,109.93,109.89,109.91,63227.0,87.1963,87.1963,87.1646,87.1805,63227.0
2021-09-22 15:35:00,109.92,109.95,109.91,109.95,54291.0,87.1884,87.2122,87.1805,87.2122,54291.0
2021-09-22 15:40:00,109.95,109.95,109.9,109.9,227613.0,87.2122,87.2122,87.1725,87.1725,227613.0
2021-09-22 15:45:00,109.9,109.92,109.9,109.91,8314.0,87.1725,87.1884,87.1725,87.1805,8314.0
2021-09-22 15:50:00,109.91,109.94,109.89,109.93,82672.0,87.1805,87.2043,87.1646,87.1963,82672.0
2021-09-22 15:55:00,109.92,109.95,109.91,109.94,308072.0,87.1884,87.2122,87.1805,87.2043,308072.0
2021-09-23 09:30:00,110.01,110.07,109.99,110.03,179651.0,87.2598,87.3074,87.2439,87.2756,179651.0
2021-09-23 09:35:00,110.02,110.1,110.02,110.09,321699.0,87.2677,87.3312,87.2677,87.3232,321699.0
2021-09-23 09:40:00,110.1,110.13,110.07,110.11,194509.0,87.3312,87.355,87.3074,87.3391,194509.0
2021-09-23 09:45:00,110.11,110.14,110.11,110.12,124485.0,87.3391,87.3629,87.3391,87.347,124485.0
2021-09-23 09:50:00,110.12,110.13,110.07,110.1,276224.0,87.347,87.355,87.3074,87.3312,276224.0
2021-09-23 09:55:00,110.09,110.11,110.09,110.09,186221.0,87.3232,87.3391,87.3232,87.3232,186221.0
2021-09-23 10:00:00,110.09,110.12,110.08,110.11,248909.0,87.3232,87.347,87.3153,87.3391,248909.0
2021-09-23 10:05:00,110.12,110.12,110.09,110.1,92035.0,87.347,87.347,87.3232,87.3312,92035.0
2021-09-23 10:10:00,110.1,110.1,110.07,110.09,133713.0,87.3312,87.3312,87.3074,87.3232,133713.0
2021-09-23 10:15:00,110.09,110.1,110.08,110.09,174823.0,87.3232,87.3312,87.3153,87.3232,174823.0
2021-09-23 10:20:00,110.1,110.11,110.09,110.1,68938.0,87.3312,87.3391,87.3232,87.3312,68938.0
2021-09-23 10:25:00,110.11,110.11,110.1,110.11,79499.0,87.3391,87.3391,87.3312,87.3391,79499.0
2021-09-23 10:30:00,110.1,110.1,110.09,110.1,27152.0,87.3312,87.3312,87.3232,87.3312,27152.0
2021-09-23 10:35:00,110.1,110.1,110.06,110.09,41703.0,87.3312,87.3312,87.2994,87.3232,41703.0
2021-09-23 10:40:00,110.09,110.09,110.07,110.08,43467.0,87.3232,87.3232,87.3074,87.3153,43467.0
2021-09-23 10:45:00,110.08,110.1,110.07,110.09,69532.0,87.3153,87.3312,87.3074,87.3232,69532.0
2021-09-23 10:50:00,110.09,110.1,110.09,110.1,19671.0,87.3232,87.3312,87.3232,87.3312,19671.0
2021-09-23 10:55:00,110.09,110.12,110.09,110.12,26030.0,87.3232,87.347,87.3232,87.347,26030.0
2021-09-23 11:00:00,110.11,110.12,110.07,110.09,136919.0,87.3391,87.347,87.3074,87.3232,136919.0
2021-09-23 11:05:00,110.08,110.1,110.06,110.07,65970.0,87.3153,87.3312,87.2994,87.3074,65970.0
2021-09-23 11:10:00,110.07,110.07,110.04,110.06,85273.0,87.3074,87.3074,87.2836,87.2994,85273.0
2021-09-23 11:15:00,110.06,110.06,110.03,110.03,33713.0,87.2994,87.2994,87.2756,87.2756,33713.0
2021-09-23 11:20:00,110.03,110.03,110.01,110.02,63854.0,87.2756,87.2756,87.2598,87.2677,63854.0
2021-09-23 11:25:00,110.02,110.05,110.02,110.05,36278.0,87.2677,87.2915,87.2677,87.2915,36278.0
2021-09-23 11:30:00,110.04,110.06,110.04,110.05,156865.0,87.2836,87.2994,87.2836,87.2915,156865.0
2021-09-23 11:35:00,110.05,110.05,110.03,110.05,24711.0,87.2915,87.2915,87.2756,87.2915,24711.0
2021-09-23 11:40:00,110.05,110.05,110.02,110.03,71385.0,87.2915,87.2915,87.2677,87.2756,71385.0
2021-09-23 11:45:00,110.02,110.03,110.02,110.03,3079.0,87.2677,87.2756,87.2677,87.2756,3079.0
2021-09-23 11:50:00,110.03,110.05,110.02,110.05,32111.0,87.2756,87.2915,87.2677,87.2915,32111.0
2021-09-23 11:55:00,110.05,110.06,110.04,110.06,63617.0,87.2915,87.2994,87.2836,87.2994,63617.0
2021-09-23 12:00:00,110.06,110.06,110.04,110.04,12734.0,87.2994,87.2994,87.2836,87.2836,12734.0
2021-09-23 12:05:00,110.04,110.05,110.04,110.04,11666.0,87.2836,87.2915,87.2836,87.2836,11666.0
2021-09-23 12:10:00,110.05,110.05,110.03,110.04,18530.0,87.2915,87.2915,87.2756,87.2836,18530.0
2021-09-23 12:15:00,110.04,110.04,110.03,110.04,22500.0,87.2836,87.2836,87.2756,87.2836,22500.0
2021-09-23 12:20:00,110.04,110.05,110.03,110.04,27233.0,87.2836,87.2915,87.2756,87.2836,27233.0
2021-09-23 12:25:00,110.03,110.05,110.02,110.05,80336.0,87.2756,87.2915,87.2677,87.2915,80336.0
2021-09-23 12:30:00,110.05,110.05,110.04,110.05,53046.0,87.2915,87.2915,87.2836,87.2915,53046.0
2021-09-23 12:35:00,110.05,110.05,110.04,110.04,6057.0,87.2915,87.2915,87.2836,87.2836,6057.0
2021-09-23 12:40:00,110.05,110.05,110.03,110.03,66739.0,87.2915,87.2915,87.2756,87.2756,66739.0
2021-09-23 12:45:00,110.04,110.04,110.02,110.03,646670.0,87.2836,87.2836,87.2677,87.2756,646670.0
2021-09-23 12:50:00,110.04,110.04,110.02,110.03,129779.0,87.2836,87.2836,87.2677,87.2756,129779.0
2021-09-23 12:55:00,110.03,110.04,110.01,110.01,106896.0,87.2756,87.2836,87.2598,87.2598,106896.0
2021-09-23 13:00:00,110.01,110.02,110.01,110.02,17499.0,87.2598,87.2677,87.2598,87.2677,17499.0
2021-09-23 13:05:00,110.02,110.04,110.01,110.03,153551.0,87.2677,87.2836,87.2598,87.2756,153551.0
2021-09-23 13:10:00,110.03,110.04,110.02,110.03,10051.0,87.2756,87.2836,87.2677,87.2756,10051.0
2021-09-23 13:15:00,110.02,110.03,110.02,110.03,6425.0,87.2677,87.2756,87.2677,87.2756,6425.0
2021-09-23 13:20:00,110.03,110.03,110.02,110.03,16000.0,87.2756,87.2756,87.2677,87.2756,16000.0
2021-09-23 13:25:00,110.03,110.03,110.02,110.03,100655.0,87.2756,87.2756,87.2677,87.2756,100655.0
2021-09-23 13:30:00,110.03,110.03,110.02,110.03,77324.0,87.2756,87.2756,87.2677,87.2756,77324.0
2021-09-23 13:35:00,110.03,110.03,110.02,110.02,53471.0,87.2756,87.2756,87.2677,87.2677,53471.0
2021-09-23 13:40:00,110.03,110.04,110.02,110.04,64582.0,87.2756,87.2836,87.2677,87.2836,64582.0
2021-09-23 13:45:00,110.04,110.04,110.03,110.03,6307.0,87.2836,87.2836,87.2756,87.2756,6307.0
2021-09-23 13:50:00,110.03,110.05,110.03,110.04,86849.0,87.2756,87.2915,87.2756,87.2836,86849.0
2021-09-23 13:55:00,110.04,110.05,110.03,110.04,73954.0,87.2836,87.2915,87.2756,87.2836,73954.0
2021-09-23 14:00:00,110.05,110.05,110.04,110.05,61519.0,87.2915,87.2915,87.2836,87.2915,61519.0
2021-09-23 14:05:00,110.05,110.05,110.04,110.05,47988.0,87.2915,87.2915,87.2836,87.2915,47988.0
2021-09-23 14:10:00,110.05,110.05,110.04,110.05,9414.0,87.2915,87.2915,87.2836,87.2915,9414.0
2021-09-23 14:15:00,110.05,110.05,110.02,110.03,63481.0,87.2915,87.2915,87.2677,87.2756,63481.0
2021-09-23 14:20:00,110.02,110.03,109.98,109.99,163115.0,87.2677,87.2756,87.236,87.2439,163115.0
2021-09-23 14:25:00,109.99,110.0,109.98,109.99,93670.0,87.2439,87.2518,87.236,87.2439,93670.0
2021-09-23 14:30:00,109.99,110.0,109.97,109.98,67456.0,87.2439,87.2518,87.2281,87.236,67456.0
2021-09-23 14:35:00,109.97,109.97,109.94,109.95,101027.0,87.2281,87.2281,87.2043,87.2122,101027.0
2021-09-23 14:40:00,109.94,109.95,109.94,109.95,12347.0,87.2043,87.2122,87.2043,87.2122,12347.0
2021-09-23 14:45:00,109.95,109.95,109.94,109.95,24839.0,87.2122,87.2122,87.2043,87.2122,24839.0
2021-09-23 14:50:00,109.95,109.95,109.93,109.94,110623.0,87.2122,87.2122,87.1963,87.2043,110623.0
2021-09-23 14:55:00,109.94,109.95,109.93,109.95,70423.0,87.2043,87.2122,87.1963,87.2122,70423.0
2021-09-23 15:00:00,109.95,109.95,109.94,109.95,4025.0,87.2122,87.2122,87.2043,87.2122,4025.0
2021-09-23 15:05:00,109.94,109.95,109.91,109.92,241287.0,87.2043,87.2122,87.1805,87.1884,241287.0
2021-09-23 15:10:00,109.91,109.92,109.89,109.89,142307.0,87.1805,87.1884,87.1646,87.1646,142307.0
2021-09-23 15:15:00,109.9,109.91,109.89,109.9,54814.0,87.1725,87.1805,87.1646,87.1725,54814.0
2021-09-23 15:20:00,109.91,109.93,109.9,109.93,59354.0,87.1805,87.1963,87.1725,87.1963,59354.0
2021-09-23 15:25:00,109.92,109.93,109.92,109.93,30745.0,87.1884,87.1963,87.1884,87.1963,30745.0
2021-09-23 15:30:00,109.93,109.95,109.91,109.92,396804.0,87.1963,87.2122,87.1805,87.1884,396804.0
2021-09-23 15:35:00,109.92,109.93,109.91,109.93,44012.0,87.1884,87.1963,87.1805,87.1963,44012.0
2021-09-23 15:40:00,109.92,109.97,109.92,109.96,133848.0,87.1884,87.2281,87.1884,87.2201,133848.0
2021-09-23 15:45:00,109.95,109.97,109.94,109.97,54696.0,87.2122,87.2281,87.2043,87.2281,54696.0
2021-09-23 15:50:00,109.97,109.98,109.95,109.98,318548.0,87.2281,87.236,87.2122,87.236,318548.0
2021-09-23 15:55:00,109.98,109.99,109.95,109.98,543787.0,87.236,87.2439,87.2122,87.236,543787.0
2021-09-24 09:30:00,109.92,109.93,109.86,109.93,121388.0,87.1884,87.1963,87.1408,87.1963,121388.0
2021-09-24 09:35:00,109.93,109.96,109.91,109.92,148084.0,87.1963,87.2201,87.1805,87.1884,148084.0
2021-09-24 09:40:00,109.92,109.93,109.87,109.87,110711.0,87.1884,87.1963,87.1487,87.1487,110711.0
2021-09-24 09:45:00,109.86,109.87,109.76,109.78,177972.0,87.1408,87.1487,87.0615,87.0773,177972.0
2021-09-24 09:50:00,109.78,109.86,109.78,109.86,110984.0,87.0773,87.1408,87.0773,87.1408,110984.0
2021-09-24 09:55:00,109.86,109.92,109.85,109.91,145351.0,87.1408,87.1884,87.1329,87.1805,145351.0
2021-09-24 10:00:00,109.92,109.94,109.9,109.93,141408.0,87.1884,87.2043,87.1725,87.1963,141408.0
2021-09-24 10:05:00,109.94,109.94,109.89,109.9,103310.0,87.2043,87.2043,87.1646,87.1725,103310.0
2021-09-24 10:10:00,109.91,109.91,109.86,109.87,174534.0,87.1805,87.1805,87.1408,87.1487,174534.0
2021-09-24 10:15:00,109.87,109.89,109.86,109.87,85231.0,87.1487,87.1646,87.1408,87.1487,85231.0
2021-09-24 10:20:00,109.87,109.9,109.85,109.88,65128.0,87.1487,87.1725,87.1329,87.1567,65128.0
2021-09-24 10:25:00,109.89,109.9,109.87,109.89,159204.0,87.1646,87.1725,87.1487,87.1646,159204.0
2021-09-24 10:30:00,109.89,109.89,109.84,109.84,76338.0,87.1646,87.1646,87.1249,87.1249,76338.0
2021-09-24 10:35:00,109.84,109.86,109.84,109.86,43624.0,87.1249,87.1408,87.1249,87.1408,43624.0
2021-09-24 10:40:00,109.86,109.87,109.81,109.81,85596.0,87.1408,87.1487,87.1011,87.1011,85596.0
2021-09-24 10:45:00,109.82,109.82,109.78,109.81,150398.0,87.1091,87.1091,87.0773,87.1011,150398.0
2021-09-24 10:50:00,109.81,109.82,109.78,109.81,99905.0,87.1011,87.1091,87.0773,87.1011,99905.0
2021-09-24 10:55:00,109.81,109.83,109.8,109.81,105281.0,87.1011,87.117,87.0932,87.1011,105281.0
2021-09-24 11:00:00,109.81,109.83,109.8,109.83,39723.0,87.1011,87.117,87.0932,87.117,39723.0
2021-09-24 11:05:00,109.84,109.84,109.81,109.82,33887.0,87.1249,87.1249,87.1011,87.1091,33887.0
2021-09-24 11:10:00,109.83,109.83,109.79,109.8,73145.0,87.117,87.117,87.0853,87.0932,73145.0
2021-09-24 11:15:00,109.8,109.82,109.79,109.81,73740.0,87.0932,87.1091,87.0853,87.1011,73740.0
2021-09-24 11:20:00,109.81,109.81,109.8,109.81,36234.0,87.1011,87.1011,87.0932,87.1011,36234.0
2021-09-24 11:25:00,109.8,109.8,109.78,109.78,75400.0,87.0932,87.0932,87.0773,87.0773,75400.0
2021-09-24 11:30:00,109.79,109.79,109.77,109.77,82231.0,87.0853,87.0853,87.0694,87.0694,82231.0
2021-09-24 11:35:00,109.78,109.83,109.77,109.83,84282.0,87.0773,87.117,87.0694,87.117,84282.0
2021-09-24 11:40:00,109.83,109.84,109.82,109.82,107910.0,87.117,87.1249,87.1091,87.1091,107910.0
2021-09-24 11:45:00,109.82,109.85,109.82,109.84,71422.0,87.1091,87.1329,87.1091,87.1249,71422.0
2021-09-24 11:50:00,109.84,109.87,109.84,109.87,25447.0,87.1249,87.1487,87.1249,87.1487,25447.0
2021-09-24 11:55:00,109.86,109.88,109.85,109.88,39978.0,87.1408,87.1567,87.1329,87.1567,39978.0
2021-09-24 12:00:00,109.88,109.88,109.87,109.88,53805.0,87.1567,87.1567,87.1487,87.1567,53805.0
2021-09-24 12:05:00,109.88,109.89,109.87,109.88,109077.0,87.1567,87.1646,87.1487,87.1567,109077.0
2021-09-24 12:10:00,109.88,109.9,109.87,109.89,52645.0,87.1567,87.1725,87.1487,87.1646,52645.0
2021-09-24 12:15:00,109.89,109.9,109.88,109.9,148805.0,87.1646,87.1725,87.1567,87.1725,148805.0
2021-09-24 12:20:00,109.89,109.9,109.88,109.89,47259.0,87.1646,87.1725,87.1567,87.1646,47259.0
2021-09-24 12:25:00,109.89,109.9,109.88,109.89,61445.0,87.1646,87.1725,87.1567,87.1646,61445.0
2021-09-24 12:30:00,109.89,109.89,109.85,109.85,122363.0,87.1646,87.1646,87.1329,87.1329,122363.0
2021-09-24 12:35:00,109.85,109.88,109.85,109.87,31176.0,87.1329,87.1567,87.1329,87.1487,31176.0
2021-09-24 12:40:00,109.87,109.89,109.86,109.87,10409.0,87.1487,87.1646,87.1408,87.1487,10409.0
2021-09-24 12:45:00,109.87,109.87,109.86,109.87,16333.0,87.1487,87.1487,87.1408,87.1487,16333.0
2021-09-24 12:50:00,109.87,109.87,109.85,109.86,13826.0,87.1487,87.1487,87.1329,87.1408,13826.0
2021-09-24 12:55:00,109.86,109.86,109.83,109.84,58558.0,87.1408,87.1408,87.117,87.1249,58558.0
2021-09-24 13:00:00,109.84,109.85,109.83,109.83,23744.0,87.1249,87.1329,87.117,87.117,23744.0
2021-09-24 13:05:00,109.84,109.85,109.83,109.83,43927.0,87.1249,87.1329,87.117,87.117,43927.0
2021-09-24 13:10:00,109.83,109.85,109.82,109.84,32642.0,87.117,87.1329,87.1091,87.1249,32642.0
2021-09-24 13:15:00,109.84,109.84,109.83,109.84,29269.0,87.1249,87.1249,87.117,87.1249,29269.0
2021-09-24 13:20:00,109.84,109.84,109.83,109.84,41066.0,87.1249,87.1249,87.117,87.1249,41066.0
2021-09-24 13:25:00,109.84,109.84,109.83,109.84,7871.0,87.1249,87.1249,87.117,87.1249,7871.0
2021-09-24 13:30:00,109.84,109.84,109.81,109.82,57865.0,87.1249,87.1249,87.1011,87.1091,57865.0
2021-09-24 13:35:00,109.82,109.82,109.8,109.81,28431.0,87.1091,87.1091,87.0932,87.1011,28431.0
2021-09-24 13:40:00,109.81,109.81,109.8,109.81,14941.0,87.1011,87.1011,87.0932,87.1011,14941.0
2021-09-24 13:45:00,109.81,109.81,109.8,109.81,15979.0,87.1011,87.1011,87.0932,87.1011,15979.0
2021-09-24 13:50:00,109.81,109.81,109.78,109.78,109079.0,87.1011,87.1011,87.0773,87.0773,109079.0
2021-09-24 13:55:00,109.78,109.79,109.77,109.78,31253.0,87.0773,87.0853,87.0694,87.0773,31253.0
2021-09-24 14:00:00,109.78,109.79,109.78,109.79,34975.0,87.0773,87.0853,87.0773,87.0853,34975.0
2021-09-24 14:05:00,109.79,109.8,109.78,109.78,40066.0,87.0853,87.0932,87.0773,87.0773,40066.0
2021-09-24 14:10:00,109.78,109.79,109.78,109.78,34692.0,87.0773,87.0853,87.0773,87.0773,34692.0
2021-09-24 14:15:00,109.78,109.79,109.78,109.79,91039.0,87.0773,87.0853,87.0773,87.0853,91039.0
2021-09-24 14:20:00,109.79,109.79,109.78,109.79,19279.0,87.0853,87.0853,87.0773,87.0853,19279.0
2021-09-24 14:25:00,109.79,109.8,109.78,109.8,37695.0,87.0853,87.0932,87.0773,87.0932,37695.0
2021-09-24 14:30:00,109.8,109.81,109.79,109.81,80975.0,87.0932,87.1011,87.0853,87.1011,80975.0
2021-09-24 14:35:00,109.81,109.81,109.8,109.81,6441.0,87.1011,87.1011,87.0932,87.1011,6441.0
2021-09-24 14:40:00,109.81,109.82,109.8,109.81,34952.0,87.1011,87.1091,87.0932,87.1011,34952.0
2021-09-24 14:45:00,109.81,109.82,109.81,109.82,8422.0,87.1011,87.1091,87.1011,87.1091,8422.0
2021-09-24 14:50:00,109.82,109.85,109.81,109.84,110422.0,87.1091,87.1329,87.1011,87.1249,110422.0
2021-09-24 14:55:00,109.85,109.86,109.84,109.86,16659.0,87.1329,87.1408,87.1249,87.1408,16659.0
2021-09-24 15:00:00,109.86,109.86,109.84,109.85,81386.0,87.1408,87.1408,87.1249,87.1329,81386.0
2021-09-24 15:05:00,109.84,109.85,109.83,109.83,132570.0,87.1249,87.1329,87.117,87.117,132570.0
2021-09-24 15:10:00,109.83,109.83,109.81,109.82,33076.0,87.117,87.117,87.1011,87.1091,33076.0
2021-09-24 15:15:00,109.82,109.82,109.81,109.82,30295.0,87.1091,87.1091,87.1011,87.1091,30295.0
2021-09-24 15:20:00,109.81,109.86,109.81,109.85,146246.0,87.1011,87.1408,87.1011,87.1329,146246.0
2021-09-24 15:25:00,109.85,109.86,109.83,109.84,39172.0,87.1329,87.1408,87.117,87.1249,39172.0
2021-09-24 15:30:00,109.85,109.86,109.82,109.83,318740.0,87.1329,87.1408,87.1091,87.117,318740.0
2021-09-24 15:35:00,109.82,109.83,109.81,109.82,75007.0,87.1091,87.117,87.1011,87.1091,75007.0
2021-09-24 15:40:00,109.82,109.83,109.8,109.82,166626.0,87.1091,87.117,87.0932,87.1091,166626.0
2021-09-24 15:45:00,109.82,109.85,109.82,109.84,121894.0,87.1091,87.1329,87.1091,87.1249,121894.0
2021-09-24 15:50:00,109.84,109.85,109.83,109.84,163606.0,87.1249,87.1329,87.117,87.1249,163606.0
2021-09-24 15:55:00,109.84,109.85,109.82,109.84,190065.0,87.1249,87.1329,87.1091,87.1249,190065.0
2021-09-27 09:30:00,109.66,109.72,109.63,109.66,136237.0,86.9822,87.0298,86.9584,86.9822,136237.0
2021-09-27 09:35:00,109.66,109.68,109.62,109.65,166087.0,86.9822,86.998,86.9504,86.9742,166087.0
2021-09-27 09:40:00,109.65,109.65,109.6,109.65,170448.0,86.9742,86.9742,86.9346,86.9742,170448.0
2021-09-27 09:45:00,109.65,109.7,109.65,109.67,37465.0,86.9742,87.0139,86.9742,86.9901,37465.0
2021-09-27 09:50:00,109.67,109.7,109.66,109.67,46031.0,86.9901,87.0139,86.9822,86.9901,46031.0
2021-09-27 09:55:00,109.67,109.71,109.67,109.71,95137.0,86.9901,87.0218,86.9901,87.0218,95137.0
2021-09-27 10:00:00,109.7,109.71,109.68,109.7,61218.0,87.0139,87.0218,86.998,87.0139,61218.0
2021-09-27 10:05:00,109.69,109.72,109.69,109.72,43611.0,87.006,87.0298,87.006,87.0298,43611.0
2021-09-27 10:10:00,109.72,109.73,109.69,109.72,33700.0,87.0298,87.0377,87.006,87.0298,33700.0
2021-09-27 10:15:00,109.72,109.75,109.72,109.75,45651.0,87.0298,87.0535,87.0298,87.0535,45651.0
2021-09-27 10:20:00,109.76,109.76,109.73,109.73,55587.0,87.0615,87.0615,87.0377,87.0377,55587.0
2021-09-27 10:25:00,109.73,109.76,109.71,109.76,59789.0,87.0377,87.0615,87.0218,87.0615,59789.0
2021-09-27 10:30:00,109.75,109.79,109.75,109.79,88483.0,87.0535,87.0853,87.0535,87.0853,88483.0
2021-09-27 10:35:00,109.79,109.79,109.75,109.76,54498.0,87.0853,87.0853,87.0535,87.0615,54498.0
2021-09-27 10:40:00,109.75,109.76,109.74,109.74,21158.0,87.0535,87.0615,87.0456,87.0456,21158.0
2021-09-27 10:45:00,109.75,109.76,109.74,109.76,8630.0,87.0535,87.0615,87.0456,87.0615,8630.0
2021-09-27 10:50:00,109.76,109.76,109.74,109.75,12771.0,87.0615,87.0615,87.0456,87.0535,12771.0
2021-09-27 10:55:00,109.74,109.75,109.71,109.72,72750.0,87.0456,87.0535,87.0218,87.0298,72750.0
2021-09-27 11:00:00,109.71,109.75,109.71,109.74,30836.0,87.0218,87.0535,87.0218,87.0456,30836.0
2021-09-27 11:05:00,109.75,109.75,109.73,109.73,26442.0,87.0535,87.0535,87.0377,87.0377,26442.0
2021-09-27 11:10:00,109.73,109.74,109.71,109.73,56008.0,87.0377,87.0456,87.0218,87.0377,56008.0
2021-09-27 11:15:00,109.73,109.74,109.72,109.73,6247.0,87.0377,87.0456,87.0298,87.0377,6247.0
2021-09-27 11:20:00,109.72,109.73,109.71,109.72,7936.0,87.0298,87.0377,87.0218,87.0298,7936.0
2021-09-27 11:25:00,109.71,109.72,109.69,109.72,75320.0,87.0218,87.0298,87.006,87.0298,75320.0
2021-09-27 11:30:00,109.72,109.73,109.71,109.72,36055.0,87.0298,87.0377,87.0218,87.0298,36055.0
2021-09-27 11:35:00,109.72,109.73,109.7,109.71,51970.0,87.0298,87.0377,87.0139,87.0218,51970.0
2021-09-27 11:40:00,109.71,109.72,109.68,109.7,59653.0,87.0218,87.0298,86.998,87.0139,59653.0
2021-09-27 11:45:00,109.7,109.7,109.68,109.69,18177.0,87.0139,87.0139,86.998,87.006,18177.0
2021-09-27 11:50:00,109.7,109.7,109.69,109.7,6716.0,87.0139,87.0139,87.006,87.0139,6716.0
2021-09-27 11:55:00,109.7,109.71,109.69,109.71,21874.0,87.0139,87.0218,87.006,87.0218,21874.0
2021-09-27 12:00:00,109.71,109.72,109.69,109.72,26753.0,87.0218,87.0298,87.006,87.0298,26753.0
2021-09-27 12:05:00,109.72,109.75,109.71,109.75,35839.0,87.0298,87.0535,87.0218,87.0535,35839.0
2021-09-27 12:10:00,109.75,109.76,109.74,109.76,14817.0,87.0535,87.0615,87.0456,87.0615,14817.0
2021-09-27 12:15:00,109.76,109.78,109.75,109.77,56151.0,87.0615,87.0773,87.0535,87.0694,56151.0
2021-09-27 12:20:00,109.77,109.77,109.75,109.76,12427.0,87.0694,87.0694,87.0535,87.0615,12427.0
2021-09-27 12:25:00,109.77,109.77,109.75,109.77,13832.0,87.0694,87.0694,87.0535,87.0694,13832.0
2021-09-27 12:30:00,109.76,109.76,109.74,109.75,9003.0,87.0615,87.0615,87.0456,87.0535,9003.0
2021-09-27 12:35:00,109.74,109.75,109.73,109.74,15013.0,87.0456,87.0535,87.0377,87.0456,15013.0
2021-09-27 12:40:00,109.74,109.75,109.74,109.75,4271.0,87.0456,87.0535,87.0456,87.0535,4271.0
2021-09-27 12:45:00,109.75,109.75,109.71,109.72,24245.0,87.0535,87.0535,87.0218,87.0298,24245.0
2021-09-27 12:50:00,109.71,109.71,109.7,109.71,22772.0,87.0218,87.0218,87.0139,87.0218,22772.0
2021-09-27 12:55:00,109.7,109.71,109.69,109.7,24428.0,87.0139,87.0218,87.006,87.0139,24428.0
2021-09-27 13:00:00,109.7,109.74,109.7,109.73,91609.0,87.0139,87.0456,87.0139,87.0377,91609.0
2021-09-27 13:05:00,109.73,109.75,109.73,109.74,45617.0,87.0377,87.0535,87.0377,87.0456,45617.0
2021-09-27 13:10:00,109.73,109.74,109.72,109.73,65875.0,87.0377,87.0456,87.0298,87.0377,65875.0
2021-09-27 13:15:00,109.73,109.76,109.73,109.76,53948.0,87.0377,87.0615,87.0377,87.0615,53948.0
2021-09-27 13:20:00,109.76,109.76,109.75,109.76,45451.0,87.0615,87.0615,87.0535,87.0615,45451.0
2021-09-27 13:25:00,109.76,109.76,109.74,109.75,53138.0,87.0615,87.0615,87.0456,87.0535,53138.0
2021-09-27 13:30:00,109.74,109.75,109.74,109.74,114926.0,87.0456,87.0535,87.0456,87.0456,114926.0
2021-09-27 13:35:00,109.74,109.76,109.73,109.74,47522.0,87.0456,87.0615,87.0377,87.0456,47522.0
2021-09-27 13:40:00,109.75,109.76,109.74,109.74,34330.0,87.0535,87.0615,87.0456,87.0456,34330.0
2021-09-27 13:45:00,109.74,109.77,109.73,109.77,21590.0,87.0456,87.0694,87.0377,87.0694,21590.0
2021-09-27 13:50:00,109.77,109.78,109.76,109.78,23140.0,87.0694,87.0773,87.0615,87.0773,23140.0
2021-09-27 13:55:00,109.78,109.79,109.77,109.78,30987.0,87.0773,87.0853,87.0694,87.0773,30987.0
2021-09-27 14:00:00,109.78,109.8,109.77,109.78,75272.0,87.0773,87.0932,87.0694,87.0773,75272.0
2021-09-27 14:05:00,109.78,109.79,109.77,109.78,16073.0,87.0773,87.0853,87.0694,87.0773,16073.0
2021-09-27 14:10:00,109.77,109.78,109.75,109.77,32853.0,87.0694,87.0773,87.0535,87.0694,32853.0
2021-09-27 14:15:00,109.77,109.79,109.77,109.79,20922.0,87.0694,87.0853,87.0694,87.0853,20922.0
2021-09-27 14:20:00,109.79,109.79,109.77,109.77,70482.0,87.0853,87.0853,87.0694,87.0694,70482.0
2021-09-27 14:25:00,109.78,109.78,109.76,109.78,24892.0,87.0773,87.0773,87.0615,87.0773,24892.0
2021-09-27 14:30:00,109.78,109.79,109.76,109.77,23464.0,87.0773,87.0853,87.0615,87.0694,23464.0
2021-09-27 14:35:00,109.77,109.77,109.75,109.76,29628.0,87.0694,87.0694,87.0535,87.0615,29628.0
2021-09-27 14:40:00,109.76,109.77,109.75,109.77,35454.0,87.0615,87.0694,87.0535,87.0694,35454.0
2021-09-27 14:45:00,109.77,109.78,109.75,109.77,91139.0,87.0694,87.0773,87.0535,87.0694,91139.0
2021-09-27 14:50:00,109.77,109.77,109.76,109.77,45783.0,87.0694,87.0694,87.0615,87.0694,45783.0
2021-09-27 14:55:00,109.77,109.79,109.76,109.78,14511.0,87.0694,87.0853,87.0615,87.0773,14511.0
2021-09-27 15:00:00,109.78,109.79,109.77,109.78,13218.0,87.0773,87.0853,87.0694,87.0773,13218.0
2021-09-27 15:05:00,109.78,109.78,109.77,109.78,16857.0,87.0773,87.0773,87.0694,87.0773,16857.0
2021-09-27 15:10:00,109.78,109.8,109.77,109.79,35724.0,87.0773,87.0932,87.0694,87.0853,35724.0
2021-09-27 15:15:00,109.79,109.8,109.79,109.8,9203.0,87.0853,87.0932,87.0853,87.0932,9203.0
2021-09-27 15:20:00,109.8,109.8,109.79,109.8,53047.0,87.0932,87.0932,87.0853,87.0932,53047.0
2021-09-27 15:25:00,109.79,109.8,109.79,109.8,25196.0,87.0853,87.0932,87.0853,87.0932,25196.0
2021-09-27 15:30:00,109.8,109.82,109.79,109.79,40731.0,87.0932,87.1091,87.0853,87.0853,40731.0
2021-09-27 15:35:00,109.8,109.8,109.78,109.79,132476.0,87.0932,87.0932,87.0773,87.0853,132476.0
2021-09-27 15:40:00,109.79,109.8,109.77,109.78,61197.0,87.0853,87.0932,87.0694,87.0773,61197.0
2021-09-27 15:45:00,109.78,109.78,109.77,109.78,46632.0,87.0773,87.0773,87.0694,87.0773,46632.0
2021-09-27 15:50:00,109.77,109.77,109.76,109.76,68115.0,87.0694,87.0694,87.0615,87.0615,68115.0
2021-09-27 15:55:00,109.76,109.77,109.74,109.75,142347.0,87.0615,87.0694,87.0456,87.0535,142347.0
2021-09-28 09:30:00,109.52,109.57,109.5,109.51,117348.0,86.8711,86.9108,86.8552,86.8632,117348.0
2021-09-28 09:35:00,109.51,109.51,109.47,109.48,100242.0,86.8632,86.8632,86.8315,86.8394,100242.0
2021-09-28 09:40:00,109.48,109.5,109.47,109.47,36904.0,86.8394,86.8552,86.8315,86.8315,36904.0
2021-09-28 09:45:00,109.47,109.47,109.42,109.42,109387.0,86.8315,86.8315,86.7918,86.7918,109387.0
2021-09-28 09:50:00,109.42,109.42,109.37,109.39,135000.0,86.7918,86.7918,86.7521,86.768,135000.0
2021-09-28 09:55:00,109.4,109.44,109.37,109.42,196480.0,86.7759,86.8077,86.7521,86.7918,196480.0
2021-09-28 10:00:00,109.42,109.42,109.34,109.37,197380.0,86.7918,86.7918,86.7283,86.7521,197380.0
2021-09-28 10:05:00,109.38,109.39,109.31,109.31,119213.0,86.7601,86.768,86.7045,86.7045,119213.0
2021-09-28 10:10:00,109.31,109.33,109.3,109.31,102152.0,86.7045,86.7204,86.6966,86.7045,102152.0
2021-09-28 10:15:00,109.3,109.33,109.29,109.31,184950.0,86.6966,86.7204,86.6887,86.7045,184950.0
2021-09-28 10:20:00,109.31,109.31,109.25,109.3,130674.0,86.7045,86.7045,86.6569,86.6966,130674.0
2021-09-28 10:25:00,109.3,109.35,109.27,109.35,160381.0,86.6966,86.7363,86.6728,86.7363,160381.0
2021-09-28 10:30:00,109.34,109.37,109.33,109.33,192568.0,86.7283,86.7521,86.7204,86.7204,192568.0
2021-09-28 10:35:00,109.34,109.45,109.32,109.45,443291.0,86.7283,86.8156,86.7125,86.8156,443291.0
2021-09-28 10:40:00,109.44,109.44,109.39,109.41,103730.0,86.8077,86.8077,86.768,86.7839,103730.0
2021-09-28 10:45:00,109.4,109.41,109.38,109.39,699261.0,86.7759,86.7839,86.7601,86.768,699261.0
2021-09-28 10:50:00,109.38,109.39,109.34,109.34,109433.0,86.7601,86.768,86.7283,86.7283,109433.0
2021-09-28 10:55:00,109.34,109.35,109.31,109.33,136046.0,86.7283,86.7363,86.7045,86.7204,136046.0
2021-09-28 11:00:00,109.34,109.36,109.32,109.33,130077.0,86.7283,86.7442,86.7125,86.7204,130077.0
2021-09-28 11:05:00,109.33,109.35,109.3,109.32,102766.0,86.7204,86.7363,86.6966,86.7125,102766.0
2021-09-28 11:10:00,109.31,109.32,109.29,109.3,138058.0,86.7045,86.7125,86.6887,86.6966,138058.0
2021-09-28 11:15:00,109.3,109.32,109.27,109.32,114896.0,86.6966,86.7125,86.6728,86.7125,114896.0
2021-09-28 11:20:00,109.32,109.33,109.3,109.31,63985.0,86.7125,86.7204,86.6966,86.7045,63985.0
2021-09-28 11:25:00,109.32,109.35,109.3,109.32,95214.0,86.7125,86.7363,86.6966,86.7125,95214.0
2021-09-28 11:30:00,109.31,109.34,109.29,109.33,52310.0,86.7045,86.7283,86.6887,86.7204,52310.0
2021-09-28 11:35:00,109.34,109.34,109.29,109.32,110758.0,86.7283,86.7283,86.6887,86.7125,110758.0
2021-09-28 11:40:00,109.33,109.33,109.3,109.31,155796.0,86.7204,86.7204,86.6966,86.7045,155796.0
2021-09-28 11:45:00,109.3,109.31,109.27,109.3,195898.0,86.6966,86.7045,86.6728,86.6966,195898.0
2021-09-28 11:50:00,109.3,109.3,109.26,109.27,58082.0,86.6966,86.6966,86.6649,86.6728,58082.0
2021-09-28 11:55:00,109.28,109.3,109.27,109.28,136495.0,86.6807,86.6966,86.6728,86.6807,136495.0
2021-09-28 12:00:00,109.28,109.29,109.26,109.27,116721.0,86.6807,86.6887,86.6649,86.6728,116721.0
2021-09-28 12:05:00,109.26,109.3,109.25,109.28,152916.0,86.6649,86.6966,86.6569,86.6807,152916.0
2021-09-28 12:10:00,109.28,109.34,109.28,109.33,37208.0,86.6807,86.7283,86.6807,86.7204,37208.0
2021-09-28 12:15:00,109.34,109.35,109.31,109.33,86698.0,86.7283,86.7363,86.7045,86.7204,86698.0
2021-09-28 12:20:00,109.34,109.34,109.33,109.34,64237.0,86.7283,86.7283,86.7204,86.7283,64237.0
2021-09-28 12:25:00,109.33,109.35,109.33,109.33,22124.0,86.7204,86.7363,86.7204,86.7204,22124.0
2021-09-28 12:30:00,109.33,109.33,109.31,109.32,111059.0,86.7204,86.7204,86.7045,86.7125,111059.0
2021-09-28 12:35:00,109.32,109.32,109.29,109.3,65643.0,86.7125,86.7125,86.6887,86.6966,65643.0
2021-09-28 12:40:00,109.3,109.32,109.28,109.32,498542.0,86.6966,86.7125,86.6807,86.7125,498542.0
2021-09-28 12:45:00,109.31,109.31,109.27,109.28,61794.0,86.7045,86.7045,86.6728,86.6807,61794.0
2021-09-28 12:50:00,109.27,109.3,109.27,109.28,152726.0,86.6728,86.6966,86.6728,86.6807,152726.0
2021-09-28 12:55:00,109.28,109.3,109.27,109.28,130542.0,86.6807,86.6966,86.6728,86.6807,130542.0
2021-09-28 13:00:00,109.28,109.29,109.27,109.29,137747.0,86.6807,86.6887,86.6728,86.6887,137747.0
2021-09-28 13:05:00,109.29,109.3,109.28,109.29,63652.0,86.6887,86.6966,86.6807,86.6887,63652.0
2021-09-28 13:10:00,109.29,109.29,109.28,109.29,35082.0,86.6887,86.6887,86.6807,86.6887,35082.0
2021-09-28 13:15:00,109.29,109.32,109.29,109.32,140513.0,86.6887,86.7125,86.6887,86.7125,140513.0
2021-09-28 13:20:00,109.32,109.35,109.31,109.34,23446.0,86.7125,86.7363,86.7045,86.7283,23446.0
2021-09-28 13:25:00,109.35,109.37,109.35,109.36,46615.0,86.7363,86.7521,86.7363,86.7442,46615.0
2021-09-28 13:30:00,109.35,109.35,109.33,109.33,28796.0,86.7363,86.7363,86.7204,86.7204,28796.0
2021-09-28 13:35:00,109.33,109.34,109.32,109.33,208266.0,86.7204,86.7283,86.7125,86.7204,208266.0
2021-09-28 13:40:00,109.34,109.36,109.33,109.33,70034.0,86.7283,86.7442,86.7204,86.7204,70034.0
2021-09-28 13:45:00,109.34,109.34,109.3,109.32,48504.0,86.7283,86.7283,86.6966,86.7125,48504.0
2021-09-28 13:50:00,109.32,109.32,109.3,109.3,34556.0,86.7125,86.7125,86.6966,86.6966,34556.0
2021-09-28 13:55:00,109.31,109.31,109.29,109.3,45631.0,86.7045,86.7045,86.6887,86.6966,45631.0
2021-09-28 14:00:00,109.3,109.3,109.28,109.29,112914.0,86.6966,86.6966,86.6807,86.6887,112914.0
2021-09-28 14:05:00,109.29,109.3,109.28,109.29,19763.0,86.6887,86.6966,86.6807,86.6887,19763.0
2021-09-28 14:10:00,109.29,109.29,109.25,109.26,151607.0,86.6887,86.6887,86.6569,86.6649,151607.0
2021-09-28 14:15:00,109.27,109.33,109.26,109.32,49516.0,86.6728,86.7204,86.6649,86.7125,49516.0
2021-09-28 14:20:00,109.33,109.34,109.32,109.34,40294.0,86.7204,86.7283,86.7125,86.7283,40294.0
2021-09-28 14:25:00,109.34,109.37,109.33,109.37,155870.0,86.7283,86.7521,86.7204,86.7521,155870.0
2021-09-28 14:30:00,109.37,109.37,109.33,109.35,41735.0,86.7521,86.7521,86.7204,86.7363,41735.0
2021-09-28 14:35:00,109.34,109.36,109.32,109.34,78256.0,86.7283,86.7442,86.7125,86.7283,78256.0
2021-09-28 14:40:00,109.34,109.38,109.34,109.38,86560.0,86.7283,86.7601,86.7283,86.7601,86560.0
2021-09-28 14:45:00,109.38,109.42,109.38,109.41,121339.0,86.7601,86.7918,86.7601,86.7839,121339.0
2021-09-28 14:50:00,109.41,109.43,109.38,109.38,24298.0,86.7839,86.7997,86.7601,86.7601,24298.0
2021-09-28 14:55:00,109.39,109.41,109.38,109.39,44965.0,86.768,86.7839,86.7601,86.768,44965.0
2021-09-28 15:00:00,109.39,109.41,109.37,109.39,60035.0,86.768,86.7839,86.7521,86.768,60035.0
2021-09-28 15:05:00,109.4,109.41,109.38,109.4,140511.0,86.7759,86.7839,86.7601,86.7759,140511.0
2021-09-28 15:10:00,109.4,109.4,109.38,109.38,209034.0,86.7759,86.7759,86.7601,86.7601,209034.0
2021-09-28 15:15:00,109.38,109.4,109.36,109.38,131213.0,86.7601,86.7759,86.7442,86.7601,131213.0
2021-09-28 15:20:00,109.38,109.39,109.32,109.33,133252.0,86.7601,86.768,86.7125,86.7204,133252.0
2021-09-28 15:25:00,109.33,109.33,109.3,109.31,190955.0,86.7204,86.7204,86.6966,86.7045,190955.0
2021-09-28 15:30:00,109.3,109.32,109.3,109.32,97605.0,86.6966,86.7125,86.6966,86.7125,97605.0
2021-09-28 15:35:00,109.31,109.34,109.28,109.29,374986.0,86.7045,86.7283,86.6807,86.6887,374986.0
2021-09-28 15:40:00,109.28,109.32,109.27,109.29,204936.0,86.6807,86.7125,86.6728,86.6887,204936.0
2021-09-28 15:45:00,109.29,109.32,109.28,109.28,542670.0,86.6887,86.7125,86.6807,86.6807,542670.0
2021-09-28 15:50:00,109.28,109.3,109.27,109.29,348912.0,86.6807,86.6966,86.6728,86.6887,348912.0
2021-09-28 15:55:00,109.28,109.3,109.26,109.27,559381.0,86.6807,86.6966,86.6649,86.6728,559381.0
2021-09-29 09:30:00,109.33,109.46,109.33,109.39,130683.0,86.7204,86.8235,86.7204,86.768,130683.0
2021-09-29 09:35:00,109.39,109.42,109.37,109.38,117017.0,86.768,86.7918,86.7521,86.7601,117017.0
2021-09-29 09:40:00,109.38,109.4,109.37,109.39,703995.0,86.7601,86.7759,86.7521,86.768,703995.0
2021-09-29 09:45:00,109.39,109.44,109.38,109.43,140234.0,86.768,86.8077,86.7601,86.7997,140234.0
2021-09-29 09:50:00,109.43,109.51,109.42,109.47,303074.0,86.7997,86.8632,86.7918,86.8315,303074.0
2021-09-29 09:55:00,109.48,109.51,109.47,109.49,48117.0,86.8394,86.8632,86.8315,86.8473,48117.0
2021-09-29 10:00:00,109.5,109.54,109.49,109.5,74110.0,86.8552,86.887,86.8473,86.8552,74110.0
2021-09-29 10:05:00,109.5,109.51,109.48,109.51,91646.0,86.8552,86.8632,86.8394,86.8632,91646.0
2021-09-29 10:10:00,109.51,109.51,109.48,109.49,62977.0,86.8632,86.8632,86.8394,86.8473,62977.0
2021-09-29 10:15:00,109.49,109.51,109.49,109.5,107495.0,86.8473,86.8632,86.8473,86.8552,107495.0
2021-09-29 10:20:00,109.51,109.54,109.51,109.52,65476.0,86.8632,86.887,86.8632,86.8711,65476.0
2021-09-29 10:25:00,109.52,109.53,109.49,109.49,79667.0,86.8711,86.879,86.8473,86.8473,79667.0
2021-09-29 10:30:00,109.5,109.5,109.45,109.46,130950.0,86.8552,86.8552,86.8156,86.8235,130950.0
2021-09-29 10:35:00,109.47,109.5,109.45,109.45,132082.0,86.8315,86.8552,86.8156,86.8156,132082.0
2021-09-29 10:40:00,109.46,109.5,109.45,109.5,161774.0,86.8235,86.8552,86.8156,86.8552,161774.0
2021-09-29 10:45:00,109.5,109.55,109.49,109.54,112732.0,86.8552,86.8949,86.8473,86.887,112732.0
2021-09-29 10:50:00,109.54,109.54,109.51,109.52,93413.0,86.887,86.887,86.8632,86.8711,93413.0
2021-09-29 10:55:00,109.52,109.58,109.52,109.58,73244.0,86.8711,86.9187,86.8711,86.9187,73244.0
2021-09-29 11:00:00,109.58,109.58,109.54,109.57,212476.0,86.9187,86.9187,86.887,86.9108,212476.0
2021-09-29 11:05:00,109.57,109.6,109.56,109.57,48239.0,86.9108,86.9346,86.9028,86.9108,48239.0
2021-09-29 11:10:00,109.56,109.58,109.55,109.56,48755.0,86.9028,86.9187,86.8949,86.9028,48755.0
2021-09-29 11:15:00,109.56,109.56,109.54,109.55,113249.0,86.9028,86.9028,86.887,86.8949,113249.0
2021-09-29 11:20:00,109.55,109.55,109.54,109.55,124115.0,86.8949,86.8949,86.887,86.8949,124115.0
2021-09-29 11:25:00,109.55,109.55,109.51,109.51,89533.0,86.8949,86.8949,86.8632,86.8632,89533.0
2021-09-29 11:30:00,109.52,109.54,109.52,109.54,59504.0,86.8711,86.887,86.8711,86.887,59504.0
2021-09-29 11:35:00,109.53,109.53,109.51,109.52,95893.0,86.879,86.879,86.8632,86.8711,95893.0
2021-09-29 11:40:00,109.52,109.52,109.49,109.51,101751.0,86.8711,86.8711,86.8473,86.8632,101751.0
2021-09-29 11:45:00,109.5,109.55,109.48,109.55,122912.0,86.8552,86.8949,86.8394,86.8949,122912.0
2021-09-29 11:50:00,109.55,109.55,109.53,109.53,134199.0,86.8949,86.8949,86.879,86.879,134199.0
2021-09-29 11:55:00,109.53,109.55,109.53,109.55,72721.0,86.879,86.8949,86.879,86.8949,72721.0
2021-09-29 12:00:00,109.55,109.56,109.54,109.56,119429.0,86.8949,86.9028,86.887,86.9028,119429.0
2021-09-29 12:05:00,109.56,109.56,109.53,109.54,76150.0,86.9028,86.9028,86.879,86.887,76150.0
2021-09-29 12:10:00,109.54,109.54,109.51,109.51,84996.0,86.887,86.887,86.8632,86.8632,84996.0
2021-09-29 12:15:00,109.51,109.53,109.49,109.52,78472.0,86.8632,86.879,86.8473,86.8711,78472.0
2021-09-29 12:20:00,109.52,109.52,109.48,109.5,166963.0,86.8711,86.8711,86.8394,86.8552,166963.0
2021-09-29 12:25:00,109.49,109.52,109.49,109.49,186269.0,86.8473,86.8711,86.8473,86.8473,186269.0
2021-09-29 12:30:00,109.49,109.51,109.48,109.51,53068.0,86.8473,86.8632,86.8394,86.8632,53068.0
2021-09-29 12:35:00,109.5,109.51,109.48,109.49,44968.0,86.8552,86.8632,86.8394,86.8473,44968.0
2021-09-29 12:40:00,109.5,109.5,109.47,109.48,63910.0,86.8552,86.8552,86.8315,86.8394,63910.0
2021-09-29 12:45:00,109.48,109.5,109.47,109.5,41545.0,86.8394,86.8552,86.8315,86.8552,41545.0
2021-09-29 12:50:00,109.5,109.54,109.5,109.54,83071.0,86.8552,86.887,86.8552,86.887,83071.0
2021-09-29 12:55:00,109.54,109.55,109.51,109.52,54432.0,86.887,86.8949,86.8632,86.8711,54432.0
2021-09-29 13:00:00,109.51,109.54,109.51,109.53,60716.0,86.8632,86.887,86.8632,86.879,60716.0
2021-09-29 13:05:00,109.52,109.56,109.52,109.56,65971.0,86.8711,86.9028,86.8711,86.9028,65971.0
2021-09-29 13:10:00,109.55,109.56,109.55,109.55,46474.0,86.8949,86.9028,86.8949,86.8949,46474.0
2021-09-29 13:15:00,109.54,109.56,109.53,109.56,23116.0,86.887,86.9028,86.879,86.9028,23116.0
2021-09-29 13:20:00,109.56,109.56,109.54,109.55,15651.0,86.9028,86.9028,86.887,86.8949,15651.0
2021-09-29 13:25:00,109.54,109.55,109.51,109.52,60961.0,86.887,86.8949,86.8632,86.8711,60961.0
2021-09-29 13:30:00,109.51,109.54,109.51,109.53,36360.0,86.8632,86.887,86.8632,86.879,36360.0
2021-09-29 13:35:00,109.53,109.53,109.5,109.51,35578.0,86.879,86.879,86.8552,86.8632,35578.0
2021-09-29 13:40:00,109.51,109.51,109.48,109.51,112208.0,86.8632,86.8632,86.8394,86.8632,112208.0
2021-09-29 13:45:00,109.51,109.51,109.49,109.49,45848.0,86.8632,86.8632,86.8473,86.8473,45848.0
2021-09-29 13:50:00,109.5,109.51,109.49,109.5,355378.0,86.8552,86.8632,86.8473,86.8552,355378.0
2021-09-29 13:55:00,109.51,109.51,109.49,109.51,185180.0,86.8632,86.8632,86.8473,86.8632,185180.0
2021-09-29 14:00:00,109.5,109.53,109.5,109.52,145155.0,86.8552,86.879,86.8552,86.8711,145155.0
2021-09-29 14:05:00,109.51,109.55,109.51,109.54,76677.0,86.8632,86.8949,86.8632,86.887,76677.0
2021-09-29 14:10:00,109.54,109.56,109.54,109.56,76721.0,86.887,86.9028,86.887,86.9028,76721.0
2021-09-29 14:15:00,109.56,109.56,109.53,109.54,48223.0,86.9028,86.9028,86.879,86.887,48223.0
2021-09-29 14:20:00,109.54,109.54,109.51,109.53,26390.0,86.887,86.887,86.8632,86.879,26390.0
2021-09-29 14:25:00,109.53,109.53,109.52,109.53,57478.0,86.879,86.879,86.8711,86.879,57478.0
2021-09-29 14:30:00,109.53,109.56,109.53,109.55,35619.0,86.879,86.9028,86.879,86.8949,35619.0
2021-09-29 14:35:00,109.54,109.55,109.53,109.54,20129.0,86.887,86.8949,86.879,86.887,20129.0
2021-09-29 14:40:00,109.54,109.56,109.53,109.56,23399.0,86.887,86.9028,86.879,86.9028,23399.0
2021-09-29 14:45:00,109.55,109.56,109.53,109.54,71170.0,86.8949,86.9028,86.879,86.887,71170.0
2021-09-29 14:50:00,109.54,109.56,109.54,109.56,22478.0,86.887,86.9028,86.887,86.9028,22478.0
2021-09-29 14:55:00,109.56,109.56,109.54,109.55,49910.0,86.9028,86.9028,86.887,86.8949,49910.0
2021-09-29 15:00:00,109.55,109.57,109.52,109.53,69156.0,86.8949,86.9108,86.8711,86.879,69156.0
2021-09-29 15:05:00,109.52,109.54,109.51,109.53,82753.0,86.8711,86.887,86.8632,86.879,82753.0
2021-09-29 15:10:00,109.53,109.54,109.52,109.54,44058.0,86.879,86.887,86.8711,86.887,44058.0
2021-09-29 15:15:00,109.54,109.55,109.52,109.53,108274.0,86.887,86.8949,86.8711,86.879,108274.0
2021-09-29 15:20:00,109.53,109.53,109.51,109.51,39684.0,86.879,86.879,86.8632,86.8632,39684.0
2021-09-29 15:25:00,109.51,109.53,109.51,109.52,14447.0,86.8632,86.879,86.8632,86.8711,14447.0
2021-09-29 15:30:00,109.52,109.53,109.5,109.53,105696.0,86.8711,86.879,86.8552,86.879,105696.0
2021-09-29 15:35:00,109.53,109.54,109.51,109.52,77130.0,86.879,86.887,86.8632,86.8711,77130.0
2021-09-29 15:40:00,109.52,109.52,109.48,109.49,82972.0,86.8711,86.8711,86.8394,86.8473,82972.0
2021-09-29 15:45:00,109.49,109.5,109.48,109.5,40537.0,86.8473,86.8552,86.8394,86.8552,40537.0
2021-09-29 15:50:00,109.49,109.49,109.47,109.49,99596.0,86.8473,86.8473,86.8315,86.8473,99596.0
2021-09-29 15:55:00,109.49,109.5,109.47,109.48,348249.0,86.8473,86.8552,86.8315,86.8394,348249.0
2021-09-30 09:30:00,109.52,109.57,109.52,109.53,116448.0,86.8711,86.9108,86.8711,86.879,116448.0
2021-09-30 09:35:00,109.53,109.55,109.47,109.48,124513.0,86.879,86.8949,86.8315,86.8394,124513.0
2021-09-30 09:40:00,109.47,109.5,109.46,109.49,55777.0,86.8315,86.8552,86.8235,86.8473,55777.0
2021-09-30 09:45:00,109.5,109.54,109.48,109.54,129777.0,86.8552,86.887,86.8394,86.887,129777.0
2021-09-30 09:50:00,109.54,109.56,109.52,109.55,58968.0,86.887,86.9028,86.8711,86.8949,58968.0
2021-09-30 09:55:00,109.55,109.55,109.46,109.48,106264.0,86.8949,86.8949,86.8235,86.8394,106264.0
2021-09-30 10:00:00,109.48,109.49,109.44,109.47,183958.0,86.8394,86.8473,86.8077,86.8315,183958.0
2021-09-30 10:05:00,109.46,109.47,109.41,109.47,301195.0,86.8235,86.8315,86.7839,86.8315,301195.0
2021-09-30 10:10:00,109.48,109.49,109.45,109.45,126123.0,86.8394,86.8473,86.8156,86.8156,126123.0
2021-09-30 10:15:00,109.45,109.52,109.44,109.5,187084.0,86.8156,86.8711,86.8077,86.8552,187084.0
2021-09-30 10:20:00,109.5,109.5,109.44,109.45,117713.0,86.8552,86.8552,86.8077,86.8156,117713.0
2021-09-30 10:25:00,109.44,109.47,109.37,109.38,1563840.0,86.8077,86.8315,86.7521,86.7601,1563840.0
2021-09-30 10:30:00,109.37,109.41,109.34,109.37,1134356.0,86.7521,86.7839,86.7283,86.7521,1134356.0
2021-09-30 10:35:00,109.38,109.41,109.35,109.41,167911.0,86.7601,86.7839,86.7363,86.7839,167911.0
2021-09-30 10:40:00,109.41,109.41,109.34,109.38,331891.0,86.7839,86.7839,86.7283,86.7601,331891.0
2021-09-30 10:45:00,109.39,109.4,109.36,109.36,125420.0,86.768,86.7759,86.7442,86.7442,125420.0
2021-09-30 10:50:00,109.36,109.38,109.34,109.35,57935.0,86.7442,86.7601,86.7283,86.7363,57935.0
2021-09-30 10:55:00,109.35,109.36,109.33,109.36,266227.0,86.7363,86.7442,86.7204,86.7442,266227.0
2021-09-30 11:00:00,109.35,109.4,109.34,109.39,124019.0,86.7363,86.7759,86.7283,86.768,124019.0
2021-09-30 11:05:00,109.38,109.41,109.37,109.41,75673.0,86.7601,86.7839,86.7521,86.7839,75673.0
2021-09-30 11:10:00,109.41,109.41,109.38,109.39,40216.0,86.7839,86.7839,86.7601,86.768,40216.0
2021-09-30 11:15:00,109.39,109.43,109.38,109.43,443448.0,86.768,86.7997,86.7601,86.7997,443448.0
2021-09-30 11:20:00,109.41,109.42,109.39,109.4,33749.0,86.7839,86.7918,86.768,86.7759,33749.0
2021-09-30 11:25:00,109.39,109.4,109.38,109.39,114263.0,86.768,86.7759,86.7601,86.768,114263.0
2021-09-30 11:30:00,109.39,109.4,109.35,109.36,111877.0,86.768,86.7759,86.7363,86.7442,111877.0
2021-09-30 11:35:00,109.36,109.37,109.33,109.34,461069.0,86.7442,86.7521,86.7204,86.7283,461069.0
2021-09-30 11:40:00,109.34,109.35,109.27,109.31,202581.0,86.7283,86.7363,86.6728,86.7045,202581.0
2021-09-30 11:45:00,109.31,109.32,109.29,109.32,192423.0,86.7045,86.7125,86.6887,86.7125,192423.0
2021-09-30 11:50:00,109.32,109.33,109.29,109.32,83868.0,86.7125,86.7204,86.6887,86.7125,83868.0
2021-09-30 11:55:00,109.32,109.34,109.31,109.32,27261.0,86.7125,86.7283,86.7045,86.7125,27261.0
2021-09-30 12:00:00,109.31,109.33,109.29,109.3,85300.0,86.7045,86.7204,86.6887,86.6966,85300.0
2021-09-30 12:05:00,109.3,109.3,109.23,109.24,111613.0,86.6966,86.6966,86.6411,86.649,111613.0
2021-09-30 12:10:00,109.24,109.27,109.22,109.25,119634.0,86.649,86.6728,86.6332,86.6569,119634.0
2021-09-30 12:15:00,109.25,109.29,109.25,109.29,437932.0,86.6569,86.6887,86.6569,86.6887,437932.0
2021-09-30 12:20:00,109.29,109.3,109.26,109.28,70427.0,86.6887,86.6966,86.6649,86.6807,70427.0
2021-09-30 12:25:00,109.28,109.31,109.27,109.29,185938.0,86.6807,86.7045,86.6728,86.6887,185938.0
2021-09-30 12:30:00,109.29,109.3,109.26,109.3,121177.0,86.6887,86.6966,86.6649,86.6966,121177.0
2021-09-30 12:35:00,109.3,109.34,109.29,109.34,162611.0,86.6966,86.7283,86.6887,86.7283,162611.0
2021-09-30 12:40:00,109.34,109.34,109.31,109.32,37990.0,86.7283,86.7283,86.7045,86.7125,37990.0
2021-09-30 12:45:00,109.31,109.37,109.31,109.37,38492.0,86.7045,86.7521,86.7045,86.7521,38492.0
2021-09-30 12:50:00,109.37,109.38,109.36,109.38,66093.0,86.7521,86.7601,86.7442,86.7601,66093.0
2021-09-30 12:55:00,109.39,109.39,109.35,109.36,44566.0,86.768,86.768,86.7363,86.7442,44566.0
2021-09-30 13:00:00,109.36,109.39,109.34,109.39,67745.0,86.7442,86.768,86.7283,86.768,67745.0
2021-09-30 13:05:00,109.39,109.42,109.38,109.42,90417.0,86.768,86.7918,86.7601,86.7918,90417.0
2021-09-30 13:10:00,109.42,109.43,109.41,109.43,131912.0,86.7918,86.7997,86.7839,86.7997,131912.0
2021-09-30 13:15:00,109.43,109.44,109.38,109.4,639423.0,86.7997,86.8077,86.7601,86.7759,639423.0
2021-09-30 13:20:00,109.4,109.4,109.35,109.35,249434.0,86.7759,86.7759,86.7363,86.7363,249434.0
2021-09-30 13:25:00,109.36,109.37,109.32,109.34,91586.0,86.7442,86.7521,86.7125,86.7283,91586.0
2021-09-30 13:30:00,109.34,109.34,109.31,109.32,70511.0,86.7283,86.7283,86.7045,86.7125,70511.0
2021-09-30 13:35:00,109.32,109.39,109.3,109.37,215743.0,86.7125,86.768,86.6966,86.7521,215743.0
2021-09-30 13:40:00,109.37,109.38,109.36,109.37,89910.0,86.7521,86.7601,86.7442,86.7521,89910.0
2021-09-30 13:45:00,109.37,109.4,109.36,109.38,99796.0,86.7521,86.7759,86.7442,86.7601,99796.0
2021-09-30 13:50:00,109.39,109.47,109.39,109.45,297459.0,86.768,86.8315,86.768,86.8156,297459.0
2021-09-30 13:55:00,109.45,109.46,109.42,109.44,302910.0,86.8156,86.8235,86.7918,86.8077,302910.0
2021-09-30 14:00:00,109.44,109.5,109.43,109.49,95318.0,86.8077,86.8552,86.7997,86.8473,95318.0
2021-09-30 14:05:00,109.49,109.51,109.48,109.5,89910.0,86.8473,86.8632,86.8394,86.8552,89910.0
2021-09-30 14:10:00,109.5,109.5,109.47,109.5,52187.0,86.8552,86.8552,86.8315,86.8552,52187.0
2021-09-30 14:15:00,109.5,109.5,109.45,109.46,161033.0,86.8552,86.8552,86.8156,86.8235,161033.0
2021-09-30 14:20:00,109.47,109.47,109.44,109.46,249922.0,86.8315,86.8315,86.8077,86.8235,249922.0
2021-09-30 14:25:00,109.46,109.47,109.44,109.45,180935.0,86.8235,86.8315,86.8077,86.8156,180935.0
2021-09-30 14:30:00,109.46,109.5,109.45,109.5,217555.0,86.8235,86.8552,86.8156,86.8552,217555.0
2021-09-30 14:35:00,109.5,109.5,109.46,109.46,147945.0,86.8552,86.8552,86.8235,86.8235,147945.0
2021-09-30 14:40:00,109.47,109.51,109.46,109.5,115048.0,86.8315,86.8632,86.8235,86.8552,115048.0
2021-09-30 14:45:00,109.5,109.53,109.49,109.52,208538.0,86.8552,86.879,86.8473,86.8711,208538.0
2021-09-30 14:50:00,109.53,109.56,109.51,109.51,1088077.0,86.879,86.9028,86.8632,86.8632,1088077.0
2021-09-30 14:55:00,109.51,109.51,109.46,109.47,235935.0,86.8632,86.8632,86.8235,86.8315,235935.0
2021-09-30 15:00:00,109.46,109.49,109.44,109.47,196906.0,86.8235,86.8473,86.8077,86.8315,196906.0
2021-09-30 15:05:00,109.47,109.5,109.47,109.48,180734.0,86.8315,86.8552,86.8315,86.8394,180734.0
2021-09-30 15:10:00,109.48,109.51,109.48,109.5,131621.0,86.8394,86.8632,86.8394,86.8552,131621.0
2021-09-30 15:15:00,109.5,109.51,109.48,109.48,222541.0,86.8552,86.8632,86.8394,86.8394,222541.0
2021-09-30 15:20:00,109.48,109.49,109.45,109.47,150723.0,86.8394,86.8473,86.8156,86.8315,150723.0
2021-09-30 15:25:00,109.46,109.47,109.44,109.47,463875.0,86.8235,86.8315,86.8077,86.8315,463875.0
2021-09-30 15:30:00,109.46,109.48,109.45,109.47,616087.0,86.8235,86.8394,86.8156,86.8315,616087.0
2021-09-30 15:35:00,109.47,109.47,109.43,109.44,223545.0,86.8315,86.8315,86.7997,86.8077,223545.0
2021-09-30 15:40:00,109.44,109.44,109.39,109.4,235840.0,86.8077,86.8077,86.768,86.7759,235840.0
2021-09-30 15:45:00,109.4,109.43,109.36,109.41,316962.0,86.7759,86.7997,86.7442,86.7839,316962.0
2021-09-30 15:50:00,109.41,109.41,109.36,109.37,357000.0,86.7839,86.7839,86.7442,86.7521,357000.0
2021-09-30 15:55:00,109.36,109.38,109.34,109.37,726577.0,86.7442,86.7601,86.7283,86.7521,726577.0
2021-10-01 09:30:00,109.12,109.19,109.1,109.1,181564.0,86.8613,86.917,86.8454,86.8454,181564.0
2021-10-01 09:35:00,109.1,109.11,109.02,109.03,283099.0,86.8454,86.8533,86.7817,86.7896,283099.0
2021-10-01 09:40:00,109.03,109.05,109.01,109.01,66448.0,86.7896,86.8056,86.7737,86.7737,66448.0
2021-10-01 09:45:00,109.02,109.03,108.97,109.0,62087.0,86.7817,86.7896,86.7419,86.7658,62087.0
2021-10-01 09:50:00,108.99,108.99,108.94,108.97,73452.0,86.7578,86.7578,86.718,86.7419,73452.0
2021-10-01 09:55:00,108.98,108.99,108.95,108.99,102611.0,86.7498,86.7578,86.726,86.7578,102611.0
2021-10-01 10:00:00,108.99,109.03,108.95,109.0,108065.0,86.7578,86.7896,86.726,86.7658,108065.0
2021-10-01 10:05:00,108.99,109.04,108.99,109.0,70207.0,86.7578,86.7976,86.7578,86.7658,70207.0
2021-10-01 10:10:00,109.01,109.01,108.99,109.0,55128.0,86.7737,86.7737,86.7578,86.7658,55128.0
2021-10-01 10:15:00,108.99,108.99,108.9,108.91,150939.0,86.7578,86.7578,86.6861,86.6941,150939.0
2021-10-01 10:20:00,108.91,108.92,108.86,108.88,333156.0,86.6941,86.7021,86.6543,86.6702,333156.0
2021-10-01 10:25:00,108.89,108.92,108.88,108.89,124708.0,86.6782,86.7021,86.6702,86.6782,124708.0
2021-10-01 10:30:00,108.89,108.91,108.88,108.9,62096.0,86.6782,86.6941,86.6702,86.6861,62096.0
2021-10-01 10:35:00,108.9,108.92,108.89,108.89,36320.0,86.6861,86.7021,86.6782,86.6782,36320.0
2021-10-01 10:40:00,108.89,108.92,108.88,108.9,29792.0,86.6782,86.7021,86.6702,86.6861,29792.0
2021-10-01 10:45:00,108.89,108.92,108.87,108.92,77698.0,86.6782,86.7021,86.6623,86.7021,77698.0
2021-10-01 10:50:00,108.92,108.94,108.91,108.92,44014.0,86.7021,86.718,86.6941,86.7021,44014.0
2021-10-01 10:55:00,108.91,108.95,108.91,108.95,34166.0,86.6941,86.726,86.6941,86.726,34166.0
2021-10-01 11:00:00,108.94,108.98,108.94,108.97,123238.0,86.718,86.7498,86.718,86.7419,123238.0
2021-10-01 11:05:00,108.97,108.97,108.93,108.93,38982.0,86.7419,86.7419,86.71,86.71,38982.0
2021-10-01 11:10:00,108.93,109.05,108.92,109.03,133079.0,86.71,86.8056,86.7021,86.7896,133079.0
2021-10-01 11:15:00,109.04,109.05,109.0,109.04,145947.0,86.7976,86.8056,86.7658,86.7976,145947.0
2021-10-01 11:20:00,109.05,109.08,109.02,109.08,93037.0,86.8056,86.8294,86.7817,86.8294,93037.0
2021-10-01 11:25:00,109.08,109.08,109.04,109.04,66263.0,86.8294,86.8294,86.7976,86.7976,66263.0
2021-10-01 11:30:00,109.04,109.07,109.04,109.07,126710.0,86.7976,86.8215,86.7976,86.8215,126710.0
2021-10-01 11:35:00,109.07,109.1,109.06,109.09,156197.0,86.8215,86.8454,86.8135,86.8374,156197.0
2021-10-01 11:40:00,109.09,109.12,109.08,109.12,81874.0,86.8374,86.8613,86.8294,86.8613,81874.0
2021-10-01 11:45:00,109.12,109.13,109.1,109.1,98088.0,86.8613,86.8692,86.8454,86.8454,98088.0
2021-10-01 11:50:00,109.1,109.11,109.06,109.08,168831.0,86.8454,86.8533,86.8135,86.8294,168831.0
2021-10-01 11:55:00,109.08,109.08,109.04,109.06,77095.0,86.8294,86.8294,86.7976,86.8135,77095.0
2021-10-01 12:00:00,109.06,109.08,109.03,109.04,121429.0,86.8135,86.8294,86.7896,86.7976,121429.0
2021-10-01 12:05:00,109.04,109.08,109.03,109.08,66621.0,86.7976,86.8294,86.7896,86.8294,66621.0
2021-10-01 12:10:00,109.08,109.08,109.04,109.04,31062.0,86.8294,86.8294,86.7976,86.7976,31062.0
2021-10-01 12:15:00,109.04,109.05,109.03,109.05,47454.0,86.7976,86.8056,86.7896,86.8056,47454.0
2021-10-01 12:20:00,109.05,109.08,109.05,109.08,137489.0,86.8056,86.8294,86.8056,86.8294,137489.0
2021-10-01 12:25:00,109.08,109.08,109.06,109.07,21223.0,86.8294,86.8294,86.8135,86.8215,21223.0
2021-10-01 12:30:00,109.08,109.1,109.07,109.08,63565.0,86.8294,86.8454,86.8215,86.8294,63565.0
2021-10-01 12:35:00,109.09,109.1,109.06,109.07,50607.0,86.8374,86.8454,86.8135,86.8215,50607.0
2021-10-01 12:40:00,109.07,109.09,109.07,109.09,20142.0,86.8215,86.8374,86.8215,86.8374,20142.0
2021-10-01 12:45:00,109.09,109.11,109.09,109.09,30126.0,86.8374,86.8533,86.8374,86.8374,30126.0
2021-10-01 12:50:00,109.1,109.1,109.08,109.08,575038.0,86.8454,86.8454,86.8294,86.8294,575038.0
2021-10-01 12:55:00,109.08,109.09,109.05,109.07,74098.0,86.8294,86.8374,86.8056,86.8215,74098.0
2021-10-01 13:00:00,109.06,109.08,109.04,109.08,62966.0,86.8135,86.8294,86.7976,86.8294,62966.0
2021-10-01 13:05:00,109.08,109.1,109.06,109.1,74619.0,86.8294,86.8454,86.8135,86.8454,74619.0
2021-10-01 13:10:00,109.1,109.11,109.09,109.1,54650.0,86.8454,86.8533,86.8374,86.8454,54650.0
2021-10-01 13:15:00,109.1,109.12,109.09,109.11,63008.0,86.8454,86.8613,86.8374,86.8533,63008.0
2021-10-01 13:20:00,109.1,109.13,109.1,109.12,17625.0,86.8454,86.8692,86.8454,86.8613,17625.0
2021-10-01 13:25:00,109.12,109.14,109.11,109.13,37981.0,86.8613,86.8772,86.8533,86.8692,37981.0
2021-10-01 13:30:00,109.13,109.16,109.12,109.16,68254.0,86.8692,86.8931,86.8613,86.8931,68254.0
2021-10-01 13:35:00,109.16,109.18,109.15,109.16,109005.0,86.8931,86.909,86.8852,86.8931,109005.0
2021-10-01 13:40:00,109.17,109.18,109.16,109.18,148607.0,86.9011,86.909,86.8931,86.909,148607.0
2021-10-01 13:45:00,109.18,109.2,109.17,109.2,165946.0,86.909,86.925,86.9011,86.925,165946.0
2021-10-01 13:50:00,109.2,109.21,109.19,109.2,141698.0,86.925,86.9329,86.917,86.925,141698.0
2021-10-01 13:55:00,109.21,109.21,109.18,109.2,107749.0,86.9329,86.9329,86.909,86.925,107749.0
2021-10-01 14:00:00,109.19,109.2,109.19,109.19,96971.0,86.917,86.925,86.917,86.917,96971.0
2021-10-01 14:05:00,109.2,109.21,109.18,109.18,354297.0,86.925,86.9329,86.909,86.909,354297.0
2021-10-01 14:10:00,109.19,109.2,109.18,109.18,161048.0,86.917,86.925,86.909,86.909,161048.0
2021-10-01 14:15:00,109.18,109.2,109.18,109.19,42158.0,86.909,86.925,86.909,86.917,42158.0
2021-10-01 14:20:00,109.19,109.2,109.18,109.19,113057.0,86.917,86.925,86.909,86.917,113057.0
2021-10-01 14:25:00,109.2,109.21,109.19,109.21,206256.0,86.925,86.9329,86.917,86.9329,206256.0
2021-10-01 14:30:00,109.21,109.24,109.21,109.24,224887.0,86.9329,86.9568,86.9329,86.9568,224887.0
2021-10-01 14:35:00,109.24,109.25,109.23,109.24,125807.0,86.9568,86.9648,86.9488,86.9568,125807.0
2021-10-01 14:40:00,109.24,109.25,109.22,109.23,56155.0,86.9568,86.9648,86.9409,86.9488,56155.0
2021-10-01 14:45:00,109.23,109.24,109.22,109.23,42243.0,86.9488,86.9568,86.9409,86.9488,42243.0
2021-10-01 14:50:00,109.23,109.23,109.21,109.22,117427.0,86.9488,86.9488,86.9329,86.9409,117427.0
2021-10-01 14:55:00,109.22,109.23,109.21,109.23,105413.0,86.9409,86.9488,86.9329,86.9488,105413.0
2021-10-01 15:00:00,109.23,109.25,109.23,109.25,94970.0,86.9488,86.9648,86.9488,86.9648,94970.0
2021-10-01 15:05:00,109.25,109.27,109.24,109.26,92184.0,86.9648,86.9807,86.9568,86.9727,92184.0
2021-10-01 15:10:00,109.26,109.27,109.26,109.27,30209.0,86.9727,86.9807,86.9727,86.9807,30209.0
2021-10-01 15:15:00,109.27,109.27,109.24,109.25,155277.0,86.9807,86.9807,86.9568,86.9648,155277.0
2021-10-01 15:20:00,109.25,109.27,109.24,109.27,68136.0,86.9648,86.9807,86.9568,86.9807,68136.0
2021-10-01 15:25:00,109.27,109.27,109.23,109.24,72865.0,86.9807,86.9807,86.9488,86.9568,72865.0
2021-10-01 15:30:00,109.24,109.24,109.21,109.22,242120.0,86.9568,86.9568,86.9329,86.9409,242120.0
2021-10-01 15:35:00,109.22,109.22,109.16,109.17,376035.0,86.9409,86.9409,86.8931,86.9011,376035.0
2021-10-01 15:40:00,109.17,109.17,109.16,109.17,120276.0,86.9011,86.9011,86.8931,86.9011,120276.0
2021-10-01 15:45:00,109.17,109.17,109.12,109.14,230020.0,86.9011,86.9011,86.8613,86.8772,230020.0
2021-10-01 15:50:00,109.14,109.2,109.14,109.2,241049.0,86.8772,86.925,86.8772,86.925,241049.0
2021-10-01 15:55:00,109.2,109.2,109.18,109.19,241500.0,86.925,86.925,86.909,86.917,241500.0
2021-10-04 09:30:00,109.19,109.19,109.11,109.12,178516.0,86.917,86.917,86.8533,86.8613,178516.0
2021-10-04 09:35:00,109.11,109.12,109.07,109.09,78375.0,86.8533,86.8613,86.8215,86.8374,78375.0
2021-10-04 09:40:00,109.09,109.09,109.05,109.06,75966.0,86.8374,86.8374,86.8056,86.8135,75966.0
2021-10-04 09:45:00,109.06,109.06,109.02,109.02,130636.0,86.8135,86.8135,86.7817,86.7817,130636.0
2021-10-04 09:50:00,109.02,109.03,108.99,109.01,191087.0,86.7817,86.7896,86.7578,86.7737,191087.0
2021-10-04 09:55:00,109.02,109.05,109.01,109.03,37774.0,86.7817,86.8056,86.7737,86.7896,37774.0
2021-10-04 10:00:00,109.03,109.05,108.98,108.98,95628.0,86.7896,86.8056,86.7498,86.7498,95628.0
2021-10-04 10:05:00,108.98,109.02,108.98,109.0,94818.0,86.7498,86.7817,86.7498,86.7658,94818.0
2021-10-04 10:10:00,108.99,109.01,108.97,109.0,53607.0,86.7578,86.7737,86.7419,86.7658,53607.0
2021-10-04 10:15:00,108.99,108.99,108.96,108.97,70110.0,86.7578,86.7578,86.7339,86.7419,70110.0
2021-10-04 10:20:00,108.97,108.98,108.96,108.98,56175.0,86.7419,86.7498,86.7339,86.7498,56175.0
2021-10-04 10:25:00,108.98,108.98,108.97,108.98,74591.0,86.7498,86.7498,86.7419,86.7498,74591.0
2021-10-04 10:30:00,108.97,108.97,108.95,108.95,134705.0,86.7419,86.7419,86.726,86.726,134705.0
2021-10-04 10:35:00,108.95,108.96,108.92,108.94,212141.0,86.726,86.7339,86.7021,86.718,212141.0
2021-10-04 10:40:00,108.94,108.95,108.92,108.93,98825.0,86.718,86.726,86.7021,86.71,98825.0
2021-10-04 10:45:00,108.92,108.93,108.92,108.92,46916.0,86.7021,86.71,86.7021,86.7021,46916.0
2021-10-04 10:50:00,108.91,108.92,108.85,108.86,158400.0,86.6941,86.7021,86.6463,86.6543,158400.0
2021-10-04 10:55:00,108.85,108.92,108.84,108.92,334695.0,86.6463,86.7021,86.6384,86.7021,334695.0
2021-10-04 11:00:00,108.91,108.91,108.86,108.89,174676.0,86.6941,86.6941,86.6543,86.6782,174676.0
2021-10-04 11:05:00,108.88,108.93,108.86,108.91,98259.0,86.6702,86.71,86.6543,86.6941,98259.0
2021-10-04 11:10:00,108.92,108.93,108.9,108.92,95198.0,86.7021,86.71,86.6861,86.7021,95198.0
2021-10-04 11:15:00,108.92,108.94,108.9,108.94,113353.0,86.7021,86.718,86.6861,86.718,113353.0
2021-10-04 11:20:00,108.94,108.94,108.9,108.9,157673.0,86.718,86.718,86.6861,86.6861,157673.0
2021-10-04 11:25:00,108.9,108.91,108.88,108.9,191973.0,86.6861,86.6941,86.6702,86.6861,191973.0
2021-10-04 11:30:00,108.9,108.92,108.89,108.9,353227.0,86.6861,86.7021,86.6782,86.6861,353227.0
2021-10-04 11:35:00,108.89,108.9,108.87,108.87,169919.0,86.6782,86.6861,86.6623,86.6623,169919.0
2021-10-04 11:40:00,108.87,108.89,108.86,108.89,395802.0,86.6623,86.6782,86.6543,86.6782,395802.0
2021-10-04 11:45:00,108.88,108.89,108.87,108.87,50144.0,86.6702,86.6782,86.6623,86.6623,50144.0
2021-10-04 11:50:00,108.88,108.89,108.87,108.89,224231.0,86.6702,86.6782,86.6623,86.6782,224231.0
2021-10-04 11:55:00,108.89,108.93,108.88,108.93,130058.0,86.6782,86.71,86.6702,86.71,130058.0
2021-10-04 12:00:00,108.92,108.93,108.91,108.91,161473.0,86.7021,86.71,86.6941,86.6941,161473.0
2021-10-04 12:05:00,108.91,108.93,108.91,108.93,56167.0,86.6941,86.71,86.6941,86.71,56167.0
2021-10-04 12:10:00,108.93,108.94,108.92,108.93,71922.0,86.71,86.718,86.7021,86.71,71922.0
2021-10-04 12:15:00,108.93,108.94,108.92,108.93,23316.0,86.71,86.718,86.7021,86.71,23316.0
2021-10-04 12:20:00,108.93,108.93,108.89,108.9,151962.0,86.71,86.71,86.6782,86.6861,151962.0
2021-10-04 12:25:00,108.9,108.91,108.88,108.89,72102.0,86.6861,86.6941,86.6702,86.6782,72102.0
2021-10-04 12:30:00,108.89,108.91,108.89,108.91,38106.0,86.6782,86.6941,86.6782,86.6941,38106.0
2021-10-04 12:35:00,108.91,108.91,108.88,108.89,86185.0,86.6941,86.6941,86.6702,86.6782,86185.0
2021-10-04 12:40:00,108.88,108.88,108.86,108.87,160787.0,86.6702,86.6702,86.6543,86.6623,160787.0
2021-10-04 12:45:00,108.87,108.89,108.86,108.89,101819.0,86.6623,86.6782,86.6543,86.6782,101819.0
2021-10-04 12:50:00,108.89,108.9,108.87,108.9,116058.0,86.6782,86.6861,86.6623,86.6861,116058.0
2021-10-04 12:55:00,108.9,108.91,108.89,108.89,40118.0,86.6861,86.6941,86.6782,86.6782,40118.0
2021-10-04 13:00:00,108.89,108.89,108.86,108.87,62078.0,86.6782,86.6782,86.6543,86.6623,62078.0
2021-10-04 13:05:00,108.86,108.9,108.84,108.89,253594.0,86.6543,86.6861,86.6384,86.6782,253594.0
2021-10-04 13:10:00,108.89,108.92,108.89,108.9,97220.0,86.6782,86.7021,86.6782,86.6861,97220.0
2021-10-04 13:15:00,108.9,108.9,108.88,108.88,90522.0,86.6861,86.6861,86.6702,86.6702,90522.0
2021-10-04 13:20:00,108.89,108.9,108.87,108.9,43041.0,86.6782,86.6861,86.6623,86.6861,43041.0
2021-10-04 13:25:00,108.9,108.9,108.86,108.87,90556.0,86.6861,86.6861,86.6543,86.6623,90556.0
2021-10-04 13:30:00,108.87,108.89,108.87,108.89,42161.0,86.6623,86.6782,86.6623,86.6782,42161.0
2021-10-04 13:35:00,108.89,108.89,108.87,108.88,12315.0,86.6782,86.6782,86.6623,86.6702,12315.0
2021-10-04 13:40:00,108.89,108.89,108.87,108.88,32205.0,86.6782,86.6782,86.6623,86.6702,32205.0
2021-10-04 13:45:00,108.88,108.89,108.87,108.88,85710.0,86.6702,86.6782,86.6623,86.6702,85710.0
2021-10-04 13:50:00,108.88,108.89,108.88,108.88,97787.0,86.6702,86.6782,86.6702,86.6702,97787.0
2021-10-04 13:55:00,108.88,108.89,108.88,108.89,52582.0,86.6702,86.6782,86.6702,86.6782,52582.0
2021-10-04 14:00:00,108.88,108.91,108.88,108.89,65558.0,86.6702,86.6941,86.6702,86.6782,65558.0
2021-10-04 14:05:00,108.89,108.9,108.88,108.9,123656.0,86.6782,86.6861,86.6702,86.6861,123656.0
2021-10-04 14:10:00,108.9,108.91,108.89,108.91,230583.0,86.6861,86.6941,86.6782,86.6941,230583.0
2021-10-04 14:15:00,108.91,108.92,108.9,108.92,80398.0,86.6941,86.7021,86.6861,86.7021,80398.0
2021-10-04 14:20:00,108.92,108.94,108.91,108.93,43068.0,86.7021,86.718,86.6941,86.71,43068.0
2021-10-04 14:25:00,108.92,108.92,108.9,108.91,88473.0,86.7021,86.7021,86.6861,86.6941,88473.0
2021-10-04 14:30:00,108.91,108.91,108.89,108.9,179675.0,86.6941,86.6941,86.6782,86.6861,179675.0
2021-10-04 14:35:00,108.9,108.9,108.87,108.88,206853.0,86.6861,86.6861,86.6623,86.6702,206853.0
2021-10-04 14:40:00,108.87,108.88,108.87,108.87,51854.0,86.6623,86.6702,86.6623,86.6623,51854.0
2021-10-04 14:45:00,108.88,108.88,108.87,108.88,150553.0,86.6702,86.6702,86.6623,86.6702,150553.0
2021-10-04 14:50:00,108.88,108.88,108.86,108.87,175302.0,86.6702,86.6702,86.6543,86.6623,175302.0
2021-10-04 14:55:00,108.86,108.87,108.86,108.87,142431.0,86.6543,86.6623,86.6543,86.6623,142431.0
2021-10-04 15:00:00,108.87,108.88,108.86,108.88,176216.0,86.6623,86.6702,86.6543,86.6702,176216.0
2021-10-04 15:05:00,108.88,108.92,108.87,108.9,271354.0,86.6702,86.7021,86.6623,86.6861,271354.0
2021-10-04 15:10:00,108.9,108.9,108.86,108.86,81008.0,86.6861,86.6861,86.6543,86.6543,81008.0
2021-10-04 15:15:00,108.86,108.87,108.84,108.84,277273.0,86.6543,86.6623,86.6384,86.6384,277273.0
2021-10-04 15:20:00,108.84,108.85,108.83,108.83,86943.0,86.6384,86.6463,86.6304,86.6304,86943.0
2021-10-04 15:25:00,108.83,108.85,108.82,108.84,318844.0,86.6304,86.6463,86.6225,86.6384,318844.0
2021-10-04 15:30:00,108.84,108.85,108.83,108.84,189471.0,86.6384,86.6463,86.6304,86.6384,189471.0
2021-10-04 15:35:00,108.84,108.85,108.81,108.81,122531.0,86.6384,86.6463,86.6145,86.6145,122531.0
2021-10-04 15:40:00,108.81,108.87,108.81,108.87,192192.0,86.6145,86.6623,86.6145,86.6623,192192.0
2021-10-04 15:45:00,108.87,108.88,108.86,108.87,128413.0,86.6623,86.6702,86.6543,86.6623,128413.0
2021-10-04 15:50:00,108.87,108.87,108.83,108.83,307002.0,86.6623,86.6623,86.6304,86.6304,307002.0
2021-10-04 15:55:00,108.83,108.86,108.81,108.83,639331.0,86.6304,86.6543,86.6145,86.6304,639331.0
2021-10-05 09:30:00,108.94,108.94,108.86,108.88,87498.0,86.718,86.718,86.6543,86.6702,87498.0
2021-10-05 09:35:00,108.88,108.9,108.82,108.84,180668.0,86.6702,86.6861,86.6225,86.6384,180668.0
2021-10-05 09:40:00,108.84,108.85,108.81,108.82,40159.0,86.6384,86.6463,86.6145,86.6225,40159.0
2021-10-05 09:45:00,108.82,108.87,108.82,108.86,79599.0,86.6225,86.6623,86.6225,86.6543,79599.0
2021-10-05 09:50:00,108.86,108.9,108.86,108.89,99597.0,86.6543,86.6861,86.6543,86.6782,99597.0
2021-10-05 09:55:00,108.89,108.89,108.83,108.83,120869.0,86.6782,86.6782,86.6304,86.6304,120869.0
2021-10-05 10:00:00,108.84,108.88,108.84,108.87,35623.0,86.6384,86.6702,86.6384,86.6623,35623.0
2021-10-05 10:05:00,108.86,108.89,108.84,108.89,35624.0,86.6543,86.6782,86.6384,86.6782,35624.0
2021-10-05 10:10:00,108.89,108.9,108.88,108.89,155817.0,86.6782,86.6861,86.6702,86.6782,155817.0
2021-10-05 10:15:00,108.9,108.92,108.88,108.9,64237.0,86.6861,86.7021,86.6702,86.6861,64237.0
2021-10-05 10:20:00,108.9,108.93,108.9,108.91,50952.0,86.6861,86.71,86.6861,86.6941,50952.0
2021-10-05 10:25:00,108.91,108.95,108.91,108.94,119736.0,86.6941,86.726,86.6941,86.718,119736.0
2021-10-05 10:30:00,108.94,108.96,108.93,108.94,80775.0,86.718,86.7339,86.71,86.718,80775.0
2021-10-05 10:35:00,108.94,108.94,108.88,108.89,180927.0,86.718,86.718,86.6702,86.6782,180927.0
2021-10-05 10:40:00,108.89,108.9,108.88,108.89,105091.0,86.6782,86.6861,86.6702,86.6782,105091.0
2021-10-05 10:45:00,108.89,108.91,108.89,108.91,161180.0,86.6782,86.6941,86.6782,86.6941,161180.0
2021-10-05 10:50:00,108.91,108.92,108.9,108.92,84697.0,86.6941,86.7021,86.6861,86.7021,84697.0
2021-10-05 10:55:00,108.92,108.92,108.91,108.92,59599.0,86.7021,86.7021,86.6941,86.7021,59599.0
2021-10-05 11:00:00,108.92,108.93,108.91,108.92,87844.0,86.7021,86.71,86.6941,86.7021,87844.0
2021-10-05 11:05:00,108.92,108.94,108.91,108.94,97133.0,86.7021,86.718,86.6941,86.718,97133.0
2021-10-05 11:10:00,108.94,108.96,108.93,108.96,55437.0,86.718,86.7339,86.71,86.7339,55437.0
2021-10-05 11:15:00,108.96,108.97,108.95,108.97,31869.0,86.7339,86.7419,86.726,86.7419,31869.0
2021-10-05 11:20:00,108.97,108.98,108.96,108.97,46768.0,86.7419,86.7498,86.7339,86.7419,46768.0
2021-10-05 11:25:00,108.96,108.97,108.95,108.95,50236.0,86.7339,86.7419,86.726,86.726,50236.0
2021-10-05 11:30:00,108.95,108.96,108.93,108.94,149764.0,86.726,86.7339,86.71,86.718,149764.0
2021-10-05 11:35:00,108.93,108.94,108.92,108.93,28975.0,86.71,86.718,86.7021,86.71,28975.0
2021-10-05 11:40:00,108.92,108.93,108.9,108.91,35274.0,86.7021,86.71,86.6861,86.6941,35274.0
2021-10-05 11:45:00,108.91,108.91,108.89,108.89,52252.0,86.6941,86.6941,86.6782,86.6782,52252.0
2021-10-05 11:50:00,108.89,108.9,108.89,108.9,52756.0,86.6782,86.6861,86.6782,86.6861,52756.0
2021-10-05 11:55:00,108.9,108.91,108.88,108.91,83597.0,86.6861,86.6941,86.6702,86.6941,83597.0
2021-10-05 12:00:00,108.91,108.92,108.9,108.92,18932.0,86.6941,86.7021,86.6861,86.7021,18932.0
2021-10-05 12:05:00,108.92,108.93,108.91,108.93,21946.0,86.7021,86.71,86.6941,86.71,21946.0
2021-10-05 12:10:00,108.93,108.94,108.92,108.92,43263.0,86.71,86.718,86.7021,86.7021,43263.0
2021-10-05 12:15:00,108.92,108.93,108.91,108.91,17911.0,86.7021,86.71,86.6941,86.6941,17911.0
2021-10-05 12:20:00,108.91,108.92,108.89,108.9,73616.0,86.6941,86.7021,86.6782,86.6861,73616.0
2021-10-05 12:25:00,108.89,108.9,108.88,108.9,75512.0,86.6782,86.6861,86.6702,86.6861,75512.0
2021-10-05 12:30:00,108.9,108.91,108.89,108.91,50789.0,86.6861,86.6941,86.6782,86.6941,50789.0
2021-10-05 12:35:00,108.9,108.91,108.89,108.9,74463.0,86.6861,86.6941,86.6782,86.6861,74463.0
2021-10-05 12:40:00,108.9,108.91,108.89,108.91,31764.0,86.6861,86.6941,86.6782,86.6941,31764.0
2021-10-05 12:45:00,108.91,108.92,108.9,108.92,42328.0,86.6941,86.7021,86.6861,86.7021,42328.0
2021-10-05 12:50:00,108.92,108.93,108.91,108.93,37289.0,86.7021,86.71,86.6941,86.71,37289.0
2021-10-05 12:55:00,108.93,108.93,108.91,108.92,67998.0,86.71,86.71,86.6941,86.7021,67998.0
2021-10-05 13:00:00,108.92,108.92,108.89,108.91,103381.0,86.7021,86.7021,86.6782,86.6941,103381.0
2021-10-05 13:05:00,108.91,108.92,108.9,108.91,56183.0,86.6941,86.7021,86.6861,86.6941,56183.0
2021-10-05 13:10:00,108.91,108.91,108.88,108.89,29927.0,86.6941,86.6941,86.6702,86.6782,29927.0
2021-10-05 13:15:00,108.88,108.89,108.88,108.89,58160.0,86.6702,86.6782,86.6702,86.6782,58160.0
2021-10-05 13:20:00,108.89,108.89,108.88,108.89,7101.0,86.6782,86.6782,86.6702,86.6782,7101.0
2021-10-05 13:25:00,108.89,108.89,108.87,108.88,71443.0,86.6782,86.6782,86.6623,86.6702,71443.0
2021-10-05 13:30:00,108.88,108.89,108.87,108.87,64959.0,86.6702,86.6782,86.6623,86.6623,64959.0
2021-10-05 13:35:00,108.88,108.89,108.87,108.89,26951.0,86.6702,86.6782,86.6623,86.6782,26951.0
2021-10-05 13:40:00,108.89,108.9,108.88,108.9,20188.0,86.6782,86.6861,86.6702,86.6861,20188.0
2021-10-05 13:45:00,108.9,108.9,108.89,108.9,117390.0,86.6861,86.6861,86.6782,86.6861,117390.0
2021-10-05 13:50:00,108.9,108.91,108.89,108.89,66314.0,86.6861,86.6941,86.6782,86.6782,66314.0
2021-10-05 13:55:00,108.9,108.9,108.89,108.9,25232.0,86.6861,86.6861,86.6782,86.6861,25232.0
2021-10-05 14:00:00,108.9,108.92,108.9,108.91,44302.0,86.6861,86.7021,86.6861,86.6941,44302.0
2021-10-05 14:05:00,108.91,108.91,108.88,108.89,86933.0,86.6941,86.6941,86.6702,86.6782,86933.0
2021-10-05 14:10:00,108.89,108.9,108.88,108.88,79270.0,86.6782,86.6861,86.6702,86.6702,79270.0
2021-10-05 14:15:00,108.88,108.88,108.87,108.87,55748.0,86.6702,86.6702,86.6623,86.6623,55748.0
2021-10-05 14:20:00,108.87,108.87,108.86,108.86,19558.0,86.6623,86.6623,86.6543,86.6543,19558.0
2021-10-05 14:25:00,108.87,108.88,108.86,108.88,30126.0,86.6623,86.6702,86.6543,86.6702,30126.0
2021-10-05 14:30:00,108.88,108.9,108.88,108.89,46170.0,86.6702,86.6861,86.6702,86.6782,46170.0
2021-10-05 14:35:00,108.89,108.9,108.87,108.89,62777.0,86.6782,86.6861,86.6623,86.6782,62777.0
2021-10-05 14:40:00,108.89,108.9,108.87,108.89,25381.0,86.6782,86.6861,86.6623,86.6782,25381.0
2021-10-05 14:45:00,108.89,108.9,108.88,108.89,19603.0,86.6782,86.6861,86.6702,86.6782,19603.0
2021-10-05 14:50:00,108.89,108.89,108.87,108.87,96980.0,86.6782,86.6782,86.6623,86.6623,96980.0
2021-10-05 14:55:00,108.87,108.88,108.85,108.86,192159.0,86.6623,86.6702,86.6463,86.6543,192159.0
2021-10-05 15:00:00,108.86,108.86,108.85,108.85,47005.0,86.6543,86.6543,86.6463,86.6463,47005.0
2021-10-05 15:05:00,108.86,108.86,108.85,108.85,86418.0,86.6543,86.6543,86.6463,86.6463,86418.0
2021-10-05 15:10:00,108.85,108.87,108.85,108.86,161169.0,86.6463,86.6623,86.6463,86.6543,161169.0
2021-10-05 15:15:00,108.86,108.86,108.83,108.84,96820.0,86.6543,86.6543,86.6304,86.6384,96820.0
2021-10-05 15:20:00,108.83,108.84,108.79,108.79,172465.0,86.6304,86.6384,86.5986,86.5986,172465.0
2021-10-05 15:25:00,108.8,108.81,108.79,108.8,108448.0,86.6065,86.6145,86.5986,86.6065,108448.0
2021-10-05 15:30:00,108.8,108.81,108.79,108.8,292521.0,86.6065,86.6145,86.5986,86.6065,292521.0
2021-10-05 15:35:00,108.8,108.81,108.79,108.79,44271.0,86.6065,86.6145,86.5986,86.5986,44271.0
2021-10-05 15:40:00,108.79,108.8,108.78,108.79,27480.0,86.5986,86.6065,86.5906,86.5986,27480.0
2021-10-05 15:45:00,108.79,108.79,108.74,108.75,484634.0,86.5986,86.5986,86.5588,86.5667,484634.0
2021-10-05 15:50:00,108.76,108.76,108.73,108.74,123462.0,86.5747,86.5747,86.5508,86.5588,123462.0
2021-10-05 15:55:00,108.74,108.76,108.73,108.76,176574.0,86.5588,86.5747,86.5508,86.5747,176574.0
2021-10-06 09:30:00,108.49,108.57,108.46,108.55,114486.0,86.3598,86.4235,86.3359,86.4075,114486.0
2021-10-06 09:35:00,108.56,108.59,108.55,108.57,149065.0,86.4155,86.4394,86.4075,86.4235,149065.0
2021-10-06 09:40:00,108.58,108.59,108.55,108.59,111357.0,86.4314,86.4394,86.4075,86.4394,111357.0
2021-10-06 09:45:00,108.58,108.58,108.54,108.54,224811.0,86.4314,86.4314,86.3996,86.3996,224811.0
2021-10-06 09:50:00,108.55,108.55,108.46,108.48,105082.0,86.4075,86.4075,86.3359,86.3518,105082.0
2021-10-06 09:55:00,108.48,108.48,108.45,108.46,204741.0,86.3518,86.3518,86.3279,86.3359,204741.0
2021-10-06 10:00:00,108.46,108.46,108.39,108.4,216454.0,86.3359,86.3359,86.2802,86.2881,216454.0
2021-10-06 10:05:00,108.41,108.48,108.4,108.45,484726.0,86.2961,86.3518,86.2881,86.3279,484726.0
2021-10-06 10:10:00,108.45,108.51,108.42,108.49,516698.0,86.3279,86.3757,86.3041,86.3598,516698.0
2021-10-06 10:15:00,108.48,108.49,108.43,108.46,337470.0,86.3518,86.3598,86.312,86.3359,337470.0
2021-10-06 10:20:00,108.45,108.55,108.45,108.53,273230.0,86.3279,86.4075,86.3279,86.3916,273230.0
2021-10-06 10:25:00,108.53,108.55,108.49,108.49,160676.0,86.3916,86.4075,86.3598,86.3598,160676.0
2021-10-06 10:30:00,108.49,108.53,108.48,108.49,122009.0,86.3598,86.3916,86.3518,86.3598,122009.0
2021-10-06 10:35:00,108.5,108.51,108.48,108.51,186267.0,86.3677,86.3757,86.3518,86.3757,186267.0
2021-10-06 10:40:00,108.51,108.52,108.48,108.48,88265.0,86.3757,86.3837,86.3518,86.3518,88265.0
2021-10-06 10:45:00,108.49,108.51,108.47,108.51,145843.0,86.3598,86.3757,86.3439,86.3757,145843.0
2021-10-06 10:50:00,108.51,108.53,108.49,108.53,100858.0,86.3757,86.3916,86.3598,86.3916,100858.0
2021-10-06 10:55:00,108.53,108.55,108.51,108.52,52656.0,86.3916,86.4075,86.3757,86.3837,52656.0
2021-10-06 11:00:00,108.53,108.54,108.5,108.53,84230.0,86.3916,86.3996,86.3677,86.3916,84230.0
2021-10-06 11:05:00,108.52,108.53,108.49,108.51,93624.0,86.3837,86.3916,86.3598,86.3757,93624.0
2021-10-06 11:10:00,108.51,108.51,108.48,108.51,33118.0,86.3757,86.3757,86.3518,86.3757,33118.0
2021-10-06 11:15:00,108.51,108.53,108.5,108.52,67001.0,86.3757,86.3916,86.3677,86.3837,67001.0
2021-10-06 11:20:00,108.52,108.52,108.47,108.47,108511.0,86.3837,86.3837,86.3439,86.3439,108511.0
2021-10-06 11:25:00,108.47,108.48,108.46,108.46,98022.0,86.3439,86.3518,86.3359,86.3359,98022.0
2021-10-06 11:30:00,108.46,108.49,108.44,108.46,97264.0,86.3359,86.3598,86.32,86.3359,97264.0
2021-10-06 11:35:00,108.46,108.48,108.45,108.47,97392.0,86.3359,86.3518,86.3279,86.3439,97392.0
2021-10-06 11:40:00,108.48,108.48,108.45,108.47,39918.0,86.3518,86.3518,86.3279,86.3439,39918.0
2021-10-06 11:45:00,108.47,108.48,108.45,108.46,29229.0,86.3439,86.3518,86.3279,86.3359,29229.0
2021-10-06 11:50:00,108.46,108.49,108.46,108.49,57185.0,86.3359,86.3598,86.3359,86.3598,57185.0
2021-10-06 11:55:00,108.49,108.51,108.49,108.51,42396.0,86.3598,86.3757,86.3598,86.3757,42396.0
2021-10-06 12:00:00,108.51,108.52,108.49,108.5,226763.0,86.3757,86.3837,86.3598,86.3677,226763.0
2021-10-06 12:05:00,108.5,108.5,108.46,108.46,96229.0,86.3677,86.3677,86.3359,86.3359,96229.0
2021-10-06 12:10:00,108.46,108.47,108.46,108.47,27474.0,86.3359,86.3439,86.3359,86.3439,27474.0
2021-10-06 12:15:00,108.46,108.49,108.46,108.48,42387.0,86.3359,86.3598,86.3359,86.3518,42387.0
2021-10-06 12:20:00,108.48,108.5,108.47,108.5,77392.0,86.3518,86.3677,86.3439,86.3677,77392.0
2021-10-06 12:25:00,108.5,108.51,108.47,108.48,74330.0,86.3677,86.3757,86.3439,86.3518,74330.0
2021-10-06 12:30:00,108.48,108.48,108.47,108.48,63702.0,86.3518,86.3518,86.3439,86.3518,63702.0
2021-10-06 12:35:00,108.48,108.49,108.47,108.49,23925.0,86.3518,86.3598,86.3439,86.3598,23925.0
2021-10-06 12:40:00,108.49,108.54,108.49,108.54,42252.0,86.3598,86.3996,86.3598,86.3996,42252.0
2021-10-06 12:45:00,108.54,108.55,108.51,108.52,60210.0,86.3996,86.4075,86.3757,86.3837,60210.0
2021-10-06 12:50:00,108.52,108.54,108.51,108.53,56016.0,86.3837,86.3996,86.3757,86.3916,56016.0
2021-10-06 12:55:00,108.53,108.54,108.51,108.52,63353.0,86.3916,86.3996,86.3757,86.3837,63353.0
2021-10-06 13:00:00,108.52,108.54,108.49,108.51,62753.0,86.3837,86.3996,86.3598,86.3757,62753.0
2021-10-06 13:05:00,108.5,108.51,108.48,108.51,37213.0,86.3677,86.3757,86.3518,86.3757,37213.0
2021-10-06 13:10:00,108.5,108.53,108.49,108.53,68543.0,86.3677,86.3916,86.3598,86.3916,68543.0
2021-10-06 13:15:00,108.53,108.55,108.52,108.55,39240.0,86.3916,86.4075,86.3837,86.4075,39240.0
2021-10-06 13:20:00,108.54,108.58,108.53,108.57,178873.0,86.3996,86.4314,86.3916,86.4235,178873.0
2021-10-06 13:25:00,108.58,108.61,108.57,108.61,65964.0,86.4314,86.4553,86.4235,86.4553,65964.0
2021-10-06 13:30:00,108.61,108.68,108.6,108.68,174668.0,86.4553,86.511,86.4473,86.511,174668.0
2021-10-06 13:35:00,108.67,108.71,108.67,108.71,43542.0,86.5031,86.5349,86.5031,86.5349,43542.0
2021-10-06 13:40:00,108.71,108.71,108.68,108.7,55010.0,86.5349,86.5349,86.511,86.5269,55010.0
2021-10-06 13:45:00,108.7,108.71,108.69,108.7,128076.0,86.5269,86.5349,86.519,86.5269,128076.0
2021-10-06 13:50:00,108.7,108.7,108.63,108.64,156360.0,86.5269,86.5269,86.4712,86.4792,156360.0
2021-10-06 13:55:00,108.64,108.67,108.63,108.67,80118.0,86.4792,86.5031,86.4712,86.5031,80118.0
2021-10-06 14:00:00,108.68,108.7,108.65,108.68,751868.0,86.511,86.5269,86.4871,86.511,751868.0
2021-10-06 14:05:00,108.68,108.7,108.66,108.69,150753.0,86.511,86.5269,86.4951,86.519,150753.0
2021-10-06 14:10:00,108.69,108.72,108.69,108.7,535720.0,86.519,86.5429,86.519,86.5269,535720.0
2021-10-06 14:15:00,108.7,108.71,108.68,108.69,277489.0,86.5269,86.5349,86.511,86.519,277489.0
2021-10-06 14:20:00,108.69,108.7,108.64,108.64,295408.0,86.519,86.5269,86.4792,86.4792,295408.0
2021-10-06 14:25:00,108.65,108.66,108.64,108.66,107149.0,86.4871,86.4951,86.4792,86.4951,107149.0
2021-10-06 14:30:00,108.66,108.67,108.64,108.67,124360.0,86.4951,86.5031,86.4792,86.5031,124360.0
2021-10-06 14:35:00,108.67,108.68,108.65,108.67,136254.0,86.5031,86.511,86.4871,86.5031,136254.0
2021-10-06 14:40:00,108.68,108.71,108.67,108.7,76887.0,86.511,86.5349,86.5031,86.5269,76887.0
2021-10-06 14:45:00,108.7,108.71,108.68,108.68,48940.0,86.5269,86.5349,86.511,86.511,48940.0
2021-10-06 14:50:00,108.68,108.69,108.66,108.68,164577.0,86.511,86.519,86.4951,86.511,164577.0
2021-10-06 14:55:00,108.68,108.69,108.64,108.64,97292.0,86.511,86.519,86.4792,86.4792,97292.0
2021-10-06 15:00:00,108.64,108.67,108.63,108.65,104978.0,86.4792,86.5031,86.4712,86.4871,104978.0
2021-10-06 15:05:00,108.66,108.67,108.64,108.65,88498.0,86.4951,86.5031,86.4792,86.4871,88498.0
2021-10-06 15:10:00,108.65,108.67,108.64,108.65,171390.0,86.4871,86.5031,86.4792,86.4871,171390.0
2021-10-06 15:15:00,108.65,108.67,108.64,108.65,236147.0,86.4871,86.5031,86.4792,86.4871,236147.0
2021-10-06 15:20:00,108.65,108.66,108.63,108.64,100861.0,86.4871,86.4951,86.4712,86.4792,100861.0
2021-10-06 15:25:00,108.65,108.66,108.64,108.65,30670.0,86.4871,86.4951,86.4792,86.4871,30670.0
2021-10-06 15:30:00,108.65,108.67,108.63,108.64,90471.0,86.4871,86.5031,86.4712,86.4792,90471.0
2021-10-06 15:35:00,108.64,108.64,108.61,108.63,84233.0,86.4792,86.4792,86.4553,86.4712,84233.0
2021-10-06 15:40:00,108.63,108.65,108.63,108.64,52439.0,86.4712,86.4871,86.4712,86.4792,52439.0
2021-10-06 15:45:00,108.64,108.67,108.63,108.66,87104.0,86.4792,86.5031,86.4712,86.4951,87104.0
2021-10-06 15:50:00,108.67,108.67,108.66,108.67,115458.0,86.5031,86.5031,86.4951,86.5031,115458.0
2021-10-06 15:55:00,108.67,108.69,108.66,108.69,706803.0,86.5031,86.519,86.4951,86.519,706803.0
2021-10-07 09:30:00,108.82,108.9,108.82,108.9,151281.0,86.6225,86.6861,86.6225,86.6861,151281.0
2021-10-07 09:35:00,108.9,108.93,108.89,108.9,308903.0,86.6861,86.71,86.6782,86.6861,308903.0
2021-10-07 09:40:00,108.9,108.91,108.86,108.87,189544.0,86.6861,86.6941,86.6543,86.6623,189544.0
2021-10-07 09:45:00,108.87,108.88,108.85,108.87,289149.0,86.6623,86.6702,86.6463,86.6623,289149.0
2021-10-07 09:50:00,108.86,108.88,108.86,108.87,297185.0,86.6543,86.6702,86.6543,86.6623,297185.0
2021-10-07 09:55:00,108.87,108.88,108.86,108.88,536824.0,86.6623,86.6702,86.6543,86.6702,536824.0
2021-10-07 10:00:00,108.88,108.93,108.87,108.93,195673.0,86.6702,86.71,86.6623,86.71,195673.0
2021-10-07 10:05:00,108.93,108.93,108.91,108.92,154426.0,86.71,86.71,86.6941,86.7021,154426.0
2021-10-07 10:10:00,108.92,108.95,108.91,108.95,66650.0,86.7021,86.726,86.6941,86.726,66650.0
2021-10-07 10:15:00,108.95,108.95,108.93,108.95,101700.0,86.726,86.726,86.71,86.726,101700.0
2021-10-07 10:20:00,108.95,108.96,108.94,108.95,103586.0,86.726,86.7339,86.718,86.726,103586.0
2021-10-07 10:25:00,108.95,108.96,108.94,108.95,234826.0,86.726,86.7339,86.718,86.726,234826.0
2021-10-07 10:30:00,108.95,108.99,108.95,108.99,130521.0,86.726,86.7578,86.726,86.7578,130521.0
2021-10-07 10:35:00,108.99,109.0,108.96,108.96,117912.0,86.7578,86.7658,86.7339,86.7339,117912.0
2021-10-07 10:40:00,108.96,108.98,108.96,108.96,219389.0,86.7339,86.7498,86.7339,86.7339,219389.0
2021-10-07 10:45:00,108.96,108.99,108.96,108.98,88542.0,86.7339,86.7578,86.7339,86.7498,88542.0
2021-10-07 10:50:00,108.98,108.99,108.97,108.98,127141.0,86.7498,86.7578,86.7419,86.7498,127141.0
2021-10-07 10:55:00,108.98,108.98,108.96,108.97,571456.0,86.7498,86.7498,86.7339,86.7419,571456.0
2021-10-07 11:00:00,108.96,108.97,108.95,108.95,124197.0,86.7339,86.7419,86.726,86.726,124197.0
2021-10-07 11:05:00,108.95,108.96,108.94,108.95,202575.0,86.726,86.7339,86.718,86.726,202575.0
2021-10-07 11:10:00,108.95,108.95,108.9,108.92,293409.0,86.726,86.726,86.6861,86.7021,293409.0
2021-10-07 11:15:00,108.91,108.92,108.87,108.87,218209.0,86.6941,86.7021,86.6623,86.6623,218209.0
2021-10-07 11:20:00,108.88,108.91,108.87,108.9,304616.0,86.6702,86.6941,86.6623,86.6861,304616.0
2021-10-07 11:25:00,108.89,108.9,108.89,108.9,237710.0,86.6782,86.6861,86.6782,86.6861,237710.0
2021-10-07 11:30:00,108.9,108.9,108.88,108.9,147285.0,86.6861,86.6861,86.6702,86.6861,147285.0
2021-10-07 11:35:00,108.9,108.92,108.89,108.92,41287.0,86.6861,86.7021,86.6782,86.7021,41287.0
2021-10-07 11:40:00,108.92,108.94,108.91,108.93,72171.0,86.7021,86.718,86.6941,86.71,72171.0
2021-10-07 11:45:00,108.94,108.94,108.93,108.94,9670.0,86.718,86.718,86.71,86.718,9670.0
2021-10-07 11:50:00,108.94,108.94,108.92,108.93,50660.0,86.718,86.718,86.7021,86.71,50660.0
2021-10-07 11:55:00,108.94,108.96,108.94,108.95,48480.0,86.718,86.7339,86.718,86.726,48480.0
2021-10-07 12:00:00,108.95,108.97,108.95,108.95,124340.0,86.726,86.7419,86.726,86.726,124340.0
2021-10-07 12:05:00,108.95,108.96,108.93,108.94,123811.0,86.726,86.7339,86.71,86.718,123811.0
2021-10-07 12:10:00,108.94,108.94,108.91,108.92,202231.0,86.718,86.718,86.6941,86.7021,202231.0
2021-10-07 12:15:00,108.92,108.93,108.9,108.93,161379.0,86.7021,86.71,86.6861,86.71,161379.0
2021-10-07 12:20:00,108.93,108.93,108.91,108.92,95963.0,86.71,86.71,86.6941,86.7021,95963.0
2021-10-07 12:25:00,108.93,108.93,108.9,108.91,51217.0,86.71,86.71,86.6861,86.6941,51217.0
2021-10-07 12:30:00,108.92,108.94,108.92,108.94,95868.0,86.7021,86.718,86.7021,86.718,95868.0
2021-10-07 12:35:00,108.93,108.95,108.93,108.95,47784.0,86.71,86.726,86.71,86.726,47784.0
2021-10-07 12:40:00,108.95,108.95,108.93,108.94,36468.0,86.726,86.726,86.71,86.718,36468.0
2021-10-07 12:45:00,108.94,108.94,108.92,108.94,117937.0,86.718,86.718,86.7021,86.718,117937.0
2021-10-07 12:50:00,108.94,108.96,108.93,108.96,70650.0,86.718,86.7339,86.71,86.7339,70650.0
2021-10-07 12:55:00,108.96,108.97,108.95,108.97,83266.0,86.7339,86.7419,86.726,86.7419,83266.0
2021-10-07 13:00:00,108.97,108.97,108.95,108.96,72769.0,86.7419,86.7419,86.726,86.7339,72769.0
2021-10-07 13:05:00,108.95,108.96,108.92,108.93,153449.0,86.726,86.7339,86.7021,86.71,153449.0
2021-10-07 13:10:00,108.93,108.93,108.92,108.93,105597.0,86.71,86.71,86.7021,86.71,105597.0
2021-10-07 13:15:00,108.93,108.93,108.92,108.93,138026.0,86.71,86.71,86.7021,86.71,138026.0
2021-10-07 13:20:00,108.93,108.93,108.91,108.92,401754.0,86.71,86.71,86.6941,86.7021,401754.0
2021-10-07 13:25:00,108.92,108.92,108.91,108.91,227833.0,86.7021,86.7021,86.6941,86.6941,227833.0
2021-10-07 13:30:00,108.92,108.92,108.91,108.91,192141.0,86.7021,86.7021,86.6941,86.6941,192141.0
2021-10-07 13:35:00,108.92,108.92,108.9,108.91,72187.0,86.7021,86.7021,86.6861,86.6941,72187.0
2021-10-07 13:40:00,108.91,108.91,108.9,108.91,70680.0,86.6941,86.6941,86.6861,86.6941,70680.0
2021-10-07 13:45:00,108.91,108.91,108.9,108.9,48450.0,86.6941,86.6941,86.6861,86.6861,48450.0
2021-10-07 13:50:00,108.9,108.91,108.89,108.89,176109.0,86.6861,86.6941,86.6782,86.6782,176109.0
2021-10-07 13:55:00,108.89,108.9,108.86,108.87,155677.0,86.6782,86.6861,86.6543,86.6623,155677.0
2021-10-07 14:00:00,108.86,108.87,108.85,108.85,83758.0,86.6543,86.6623,86.6463,86.6463,83758.0
2021-10-07 14:05:00,108.85,108.87,108.84,108.86,81896.0,86.6463,86.6623,86.6384,86.6543,81896.0
2021-10-07 14:10:00,108.85,108.87,108.85,108.86,85436.0,86.6463,86.6623,86.6463,86.6543,85436.0
2021-10-07 14:15:00,108.86,108.87,108.84,108.85,57539.0,86.6543,86.6623,86.6384,86.6463,57539.0
2021-10-07 14:20:00,108.84,108.86,108.84,108.84,24298.0,86.6384,86.6543,86.6384,86.6384,24298.0
2021-10-07 14:25:00,108.84,108.85,108.82,108.83,109325.0,86.6384,86.6463,86.6225,86.6304,109325.0
2021-10-07 14:30:00,108.83,108.83,108.81,108.83,88514.0,86.6304,86.6304,86.6145,86.6304,88514.0
2021-10-07 14:35:00,108.82,108.83,108.82,108.83,119258.0,86.6225,86.6304,86.6225,86.6304,119258.0
2021-10-07 14:40:00,108.83,108.84,108.81,108.81,29519.0,86.6304,86.6384,86.6145,86.6145,29519.0
2021-10-07 14:45:00,108.82,108.82,108.79,108.81,78900.0,86.6225,86.6225,86.5986,86.6145,78900.0
2021-10-07 14:50:00,108.81,108.82,108.77,108.79,185687.0,86.6145,86.6225,86.5827,86.5986,185687.0
2021-10-07 14:55:00,108.79,108.81,108.78,108.79,35463.0,86.5986,86.6145,86.5906,86.5986,35463.0
2021-10-07 15:00:00,108.78,108.79,108.76,108.79,99050.0,86.5906,86.5986,86.5747,86.5986,99050.0
2021-10-07 15:05:00,108.79,108.83,108.79,108.83,162925.0,86.5986,86.6304,86.5986,86.6304,162925.0
2021-10-07 15:10:00,108.83,108.85,108.82,108.84,53547.0,86.6304,86.6463,86.6225,86.6384,53547.0
2021-10-07 15:15:00,108.85,108.85,108.83,108.84,21690.0,86.6463,86.6463,86.6304,86.6384,21690.0
2021-10-07 15:20:00,108.84,108.85,108.83,108.83,81790.0,86.6384,86.6463,86.6304,86.6304,81790.0
2021-10-07 15:25:00,108.83,108.83,108.8,108.8,100908.0,86.6304,86.6304,86.6065,86.6065,100908.0
2021-10-07 15:30:00,108.8,108.81,108.79,108.8,60898.0,86.6065,86.6145,86.5986,86.6065,60898.0
2021-10-07 15:35:00,108.8,108.8,108.77,108.77,56752.0,86.6065,86.6065,86.5827,86.5827,56752.0
2021-10-07 15:40:00,108.78,108.79,108.71,108.72,119993.0,86.5906,86.5986,86.5349,86.5429,119993.0
2021-10-07 15:45:00,108.72,108.72,108.68,108.69,162871.0,86.5429,86.5429,86.511,86.519,162871.0
2021-10-07 15:50:00,108.69,108.7,108.66,108.66,300422.0,86.519,86.5269,86.4951,86.4951,300422.0
2021-10-07 15:55:00,108.67,108.68,108.6,108.67,741050.0,86.5031,86.511,86.4473,86.5031,741050.0
2021-10-08 09:30:00,108.67,108.71,108.61,108.61,107312.0,86.5031,86.5349,86.4553,86.4553,107312.0
2021-10-08 09:35:00,108.62,108.65,108.58,108.59,269873.0,86.4633,86.4871,86.4314,86.4394,269873.0
2021-10-08 09:40:00,108.59,108.62,108.57,108.58,177284.0,86.4394,86.4633,86.4235,86.4314,177284.0
2021-10-08 09:45:00,108.57,108.58,108.53,108.57,132277.0,86.4235,86.4314,86.3916,86.4235,132277.0
2021-10-08 09:50:00,108.57,108.6,108.54,108.58,188061.0,86.4235,86.4473,86.3996,86.4314,188061.0
2021-10-08 09:55:00,108.58,108.65,108.58,108.62,101106.0,86.4314,86.4871,86.4314,86.4633,101106.0
2021-10-08 10:00:00,108.61,108.68,108.61,108.64,154743.0,86.4553,86.511,86.4553,86.4792,154743.0
2021-10-08 10:05:00,108.65,108.68,108.63,108.66,57977.0,86.4871,86.511,86.4712,86.4951,57977.0
2021-10-08 10:10:00,108.66,108.67,108.63,108.65,104294.0,86.4951,86.5031,86.4712,86.4871,104294.0
2021-10-08 10:15:00,108.65,108.68,108.63,108.66,61717.0,86.4871,86.511,86.4712,86.4951,61717.0
2021-10-08 10:20:00,108.66,108.67,108.65,108.67,37147.0,86.4951,86.5031,86.4871,86.5031,37147.0
2021-10-08 10:25:00,108.67,108.67,108.64,108.66,27500.0,86.5031,86.5031,86.4792,86.4951,27500.0
2021-10-08 10:30:00,108.65,108.67,108.64,108.65,79574.0,86.4871,86.5031,86.4792,86.4871,79574.0
2021-10-08 10:35:00,108.65,108.66,108.62,108.63,78024.0,86.4871,86.4951,86.4633,86.4712,78024.0
2021-10-08 10:40:00,108.62,108.63,108.58,108.61,164979.0,86.4633,86.4712,86.4314,86.4553,164979.0
2021-10-08 10:45:00,108.62,108.64,108.6,108.62,61018.0,86.4633,86.4792,86.4473,86.4633,61018.0
2021-10-08 10:50:00,108.62,108.64,108.61,108.64,29726.0,86.4633,86.4792,86.4553,86.4792,29726.0
2021-10-08 10:55:00,108.63,108.65,108.62,108.63,17646.0,86.4712,86.4871,86.4633,86.4712,17646.0
2021-10-08 11:00:00,108.62,108.63,108.61,108.61,23290.0,86.4633,86.4712,86.4553,86.4553,23290.0
2021-10-08 11:05:00,108.62,108.62,108.6,108.61,296574.0,86.4633,86.4633,86.4473,86.4553,296574.0
2021-10-08 11:10:00,108.61,108.61,108.6,108.61,72983.0,86.4553,86.4553,86.4473,86.4553,72983.0
2021-10-08 11:15:00,108.61,108.61,108.57,108.59,60601.0,86.4553,86.4553,86.4235,86.4394,60601.0
2021-10-08 11:20:00,108.58,108.59,108.57,108.58,30431.0,86.4314,86.4394,86.4235,86.4314,30431.0
2021-10-08 11:25:00,108.58,108.59,108.57,108.59,39741.0,86.4314,86.4394,86.4235,86.4394,39741.0
2021-10-08 11:30:00,108.59,108.6,108.56,108.57,114682.0,86.4394,86.4473,86.4155,86.4235,114682.0
2021-10-08 11:35:00,108.57,108.58,108.55,108.56,38244.0,86.4235,86.4314,86.4075,86.4155,38244.0
2021-10-08 11:40:00,108.55,108.56,108.54,108.55,56010.0,86.4075,86.4155,86.3996,86.4075,56010.0
2021-10-08 11:45:00,108.55,108.56,108.49,108.49,177476.0,86.4075,86.4155,86.3598,86.3598,177476.0
2021-10-08 11:50:00,108.49,108.51,108.47,108.51,144744.0,86.3598,86.3757,86.3439,86.3757,144744.0
2021-10-08 11:55:00,108.51,108.52,108.5,108.51,71345.0,86.3757,86.3837,86.3677,86.3757,71345.0
2021-10-08 12:00:00,108.51,108.54,108.5,108.53,91547.0,86.3757,86.3996,86.3677,86.3916,91547.0
2021-10-08 12:05:00,108.53,108.54,108.52,108.54,8727.0,86.3916,86.3996,86.3837,86.3996,8727.0
2021-10-08 12:10:00,108.54,108.54,108.52,108.54,30933.0,86.3996,86.3996,86.3837,86.3996,30933.0
2021-10-08 12:15:00,108.54,108.54,108.52,108.53,39872.0,86.3996,86.3996,86.3837,86.3916,39872.0
2021-10-08 12:20:00,108.53,108.54,108.51,108.54,54422.0,86.3916,86.3996,86.3757,86.3996,54422.0
2021-10-08 12:25:00,108.54,108.54,108.51,108.53,192490.0,86.3996,86.3996,86.3757,86.3916,192490.0
2021-10-08 12:30:00,108.53,108.54,108.51,108.53,150686.0,86.3916,86.3996,86.3757,86.3916,150686.0
2021-10-08 12:35:00,108.53,108.54,108.53,108.54,22816.0,86.3916,86.3996,86.3916,86.3996,22816.0
2021-10-08 12:40:00,108.54,108.55,108.52,108.54,262554.0,86.3996,86.4075,86.3837,86.3996,262554.0
2021-10-08 12:45:00,108.54,108.54,108.52,108.53,86855.0,86.3996,86.3996,86.3837,86.3916,86855.0
2021-10-08 12:50:00,108.53,108.55,108.52,108.54,31888.0,86.3916,86.4075,86.3837,86.3996,31888.0
2021-10-08 12:55:00,108.54,108.54,108.52,108.54,88362.0,86.3996,86.3996,86.3837,86.3996,88362.0
2021-10-08 13:00:00,108.53,108.54,108.53,108.54,11946.0,86.3916,86.3996,86.3916,86.3996,11946.0
2021-10-08 13:05:00,108.53,108.54,108.51,108.51,79285.0,86.3916,86.3996,86.3757,86.3757,79285.0
2021-10-08 13:10:00,108.51,108.53,108.51,108.53,36437.0,86.3757,86.3916,86.3757,86.3916,36437.0
2021-10-08 13:15:00,108.52,108.52,108.49,108.49,171268.0,86.3837,86.3837,86.3598,86.3598,171268.0
2021-10-08 13:20:00,108.49,108.5,108.47,108.48,44735.0,86.3598,86.3677,86.3439,86.3518,44735.0
2021-10-08 13:25:00,108.47,108.48,108.45,108.45,63177.0,86.3439,86.3518,86.3279,86.3279,63177.0
2021-10-08 13:30:00,108.45,108.45,108.43,108.44,157210.0,86.3279,86.3279,86.312,86.32,157210.0
2021-10-08 13:35:00,108.44,108.44,108.43,108.43,32216.0,86.32,86.32,86.312,86.312,32216.0
2021-10-08 13:40:00,108.44,108.46,108.43,108.45,96929.0,86.32,86.3359,86.312,86.3279,96929.0
2021-10-08 13:45:00,108.45,108.47,108.44,108.47,118238.0,86.3279,86.3439,86.32,86.3439,118238.0
2021-10-08 13:50:00,108.47,108.47,108.46,108.47,37003.0,86.3439,86.3439,86.3359,86.3439,37003.0
2021-10-08 13:55:00,108.46,108.49,108.46,108.48,141367.0,86.3359,86.3598,86.3359,86.3518,141367.0
2021-10-08 14:00:00,108.48,108.48,108.46,108.47,63334.0,86.3518,86.3518,86.3359,86.3439,63334.0
2021-10-08 14:05:00,108.47,108.52,108.46,108.49,364442.0,86.3439,86.3837,86.3359,86.3598,364442.0
2021-10-08 14:10:00,108.49,108.5,108.48,108.49,114817.0,86.3598,86.3677,86.3518,86.3598,114817.0
2021-10-08 14:15:00,108.49,108.51,108.47,108.51,172259.0,86.3598,86.3757,86.3439,86.3757,172259.0
2021-10-08 14:20:00,108.5,108.51,108.49,108.51,42814.0,86.3677,86.3757,86.3598,86.3757,42814.0
2021-10-08 14:25:00,108.5,108.54,108.5,108.52,146446.0,86.3677,86.3996,86.3677,86.3837,146446.0
2021-10-08 14:30:00,108.52,108.53,108.51,108.51,67959.0,86.3837,86.3916,86.3757,86.3757,67959.0
2021-10-08 14:35:00,108.51,108.51,108.49,108.5,23714.0,86.3757,86.3757,86.3598,86.3677,23714.0
2021-10-08 14:40:00,108.5,108.5,108.48,108.49,29552.0,86.3677,86.3677,86.3518,86.3598,29552.0
2021-10-08 14:45:00,108.48,108.49,108.47,108.48,39213.0,86.3518,86.3598,86.3439,86.3518,39213.0
2021-10-08 14:50:00,108.48,108.49,108.47,108.48,27321.0,86.3518,86.3598,86.3439,86.3518,27321.0
2021-10-08 14:55:00,108.47,108.5,108.47,108.5,147905.0,86.3439,86.3677,86.3439,86.3677,147905.0
2021-10-08 15:00:00,108.5,108.5,108.49,108.49,48752.0,86.3677,86.3677,86.3598,86.3598,48752.0
2021-10-08 15:05:00,108.5,108.5,108.46,108.48,178142.0,86.3677,86.3677,86.3359,86.3518,178142.0
2021-10-08 15:10:00,108.48,108.5,108.48,108.48,55404.0,86.3518,86.3677,86.3518,86.3518,55404.0
2021-10-08 15:15:00,108.48,108.49,108.47,108.47,63880.0,86.3518,86.3598,86.3439,86.3439,63880.0
2021-10-08 15:20:00,108.48,108.48,108.45,108.45,85448.0,86.3518,86.3518,86.3279,86.3279,85448.0
2021-10-08 15:25:00,108.45,108.47,108.44,108.47,167393.0,86.3279,86.3439,86.32,86.3439,167393.0
2021-10-08 15:30:00,108.47,108.47,108.42,108.45,238459.0,86.3439,86.3439,86.3041,86.3279,238459.0
2021-10-08 15:35:00,108.44,108.47,108.41,108.44,394434.0,86.32,86.3439,86.2961,86.32,394434.0
2021-10-08 15:40:00,108.44,108.44,108.43,108.44,76929.0,86.32,86.32,86.312,86.32,76929.0
2021-10-08 15:45:00,108.44,108.45,108.43,108.43,364466.0,86.32,86.3279,86.312,86.312,364466.0
2021-10-08 15:50:00,108.43,108.44,108.42,108.43,299370.0,86.312,86.32,86.3041,86.312,299370.0
2021-10-08 15:55:00,108.43,108.44,108.41,108.41,410764.0,86.312,86.32,86.2961,86.2961,410764.0
2021-10-11 09:30:00,108.41,108.41,108.34,108.37,52775.0,86.2961,86.2961,86.2404,86.2643,52775.0
2021-10-11 09:35:00,108.37,108.39,108.33,108.34,133428.0,86.2643,86.2802,86.2324,86.2404,133428.0
2021-10-11 09:40:00,108.34,108.38,108.34,108.37,57546.0,86.2404,86.2722,86.2404,86.2643,57546.0
2021-10-11 09:45:00,108.37,108.4,108.36,108.38,155800.0,86.2643,86.2881,86.2563,86.2722,155800.0
2021-10-11 09:50:00,108.37,108.4,108.36,108.4,232627.0,86.2643,86.2881,86.2563,86.2881,232627.0
2021-10-11 09:55:00,108.4,108.43,108.39,108.42,25030.0,86.2881,86.312,86.2802,86.3041,25030.0
2021-10-11 10:00:00,108.43,108.45,108.43,108.43,41717.0,86.312,86.3279,86.312,86.312,41717.0
2021-10-11 10:05:00,108.43,108.45,108.42,108.42,19656.0,86.312,86.3279,86.3041,86.3041,19656.0
2021-10-11 10:10:00,108.43,108.46,108.42,108.43,75292.0,86.312,86.3359,86.3041,86.312,75292.0
2021-10-11 10:15:00,108.43,108.45,108.42,108.44,29478.0,86.312,86.3279,86.3041,86.32,29478.0
2021-10-11 10:20:00,108.44,108.44,108.43,108.44,30371.0,86.32,86.32,86.312,86.32,30371.0
2021-10-11 10:25:00,108.44,108.44,108.43,108.44,29839.0,86.32,86.32,86.312,86.32,29839.0
2021-10-11 10:30:00,108.44,108.44,108.43,108.43,33810.0,86.32,86.32,86.312,86.312,33810.0
2021-10-11 10:35:00,108.43,108.43,108.42,108.43,32843.0,86.312,86.312,86.3041,86.312,32843.0
2021-10-11 10:40:00,108.43,108.43,108.4,108.41,26295.0,86.312,86.312,86.2881,86.2961,26295.0
2021-10-11 10:45:00,108.41,108.41,108.4,108.41,5909.0,86.2961,86.2961,86.2881,86.2961,5909.0
2021-10-11 10:50:00,108.41,108.41,108.4,108.41,19262.0,86.2961,86.2961,86.2881,86.2961,19262.0
2021-10-11 10:55:00,108.41,108.41,108.4,108.41,30100.0,86.2961,86.2961,86.2881,86.2961,30100.0
2021-10-11 11:00:00,108.41,108.41,108.39,108.4,51009.0,86.2961,86.2961,86.2802,86.2881,51009.0
2021-10-11 11:05:00,108.4,108.4,108.39,108.4,2460.0,86.2881,86.2881,86.2802,86.2881,2460.0
2021-10-11 11:10:00,108.4,108.4,108.38,108.4,27439.0,86.2881,86.2881,86.2722,86.2881,27439.0
2021-10-11 11:15:00,108.39,108.39,108.37,108.38,29166.0,86.2802,86.2802,86.2643,86.2722,29166.0
2021-10-11 11:20:00,108.38,108.41,108.37,108.41,34255.0,86.2722,86.2961,86.2643,86.2961,34255.0
2021-10-11 11:25:00,108.41,108.41,108.38,108.39,34259.0,86.2961,86.2961,86.2722,86.2802,34259.0
2021-10-11 11:30:00,108.39,108.39,108.38,108.39,8604.0,86.2802,86.2802,86.2722,86.2802,8604.0
2021-10-11 11:35:00,108.39,108.42,108.38,108.41,26276.0,86.2802,86.3041,86.2722,86.2961,26276.0
2021-10-11 11:40:00,108.41,108.43,108.41,108.42,29961.0,86.2961,86.312,86.2961,86.3041,29961.0
2021-10-11 11:45:00,108.42,108.42,108.4,108.4,11532.0,86.3041,86.3041,86.2881,86.2881,11532.0
2021-10-11 11:50:00,108.4,108.41,108.4,108.41,17596.0,86.2881,86.2961,86.2881,86.2961,17596.0
2021-10-11 11:55:00,108.41,108.41,108.4,108.41,3800.0,86.2961,86.2961,86.2881,86.2961,3800.0
2021-10-11 12:00:00,108.41,108.41,108.4,108.4,39918.0,86.2961,86.2961,86.2881,86.2881,39918.0
2021-10-11 12:05:00,108.39,108.4,108.37,108.38,57357.0,86.2802,86.2881,86.2643,86.2722,57357.0
2021-10-11 12:10:00,108.38,108.39,108.35,108.36,31943.0,86.2722,86.2802,86.2483,86.2563,31943.0
2021-10-11 12:15:00,108.36,108.37,108.35,108.37,18243.0,86.2563,86.2643,86.2483,86.2643,18243.0
2021-10-11 12:20:00,108.36,108.38,108.36,108.38,14240.0,86.2563,86.2722,86.2563,86.2722,14240.0
2021-10-11 12:25:00,108.38,108.38,108.37,108.37,2013.0,86.2722,86.2722,86.2643,86.2643,2013.0
2021-10-11 12:30:00,108.37,108.38,108.36,108.38,9279.0,86.2643,86.2722,86.2563,86.2722,9279.0
2021-10-11 12:35:00,108.37,108.37,108.35,108.36,22662.0,86.2643,86.2643,86.2483,86.2563,22662.0
2021-10-11 12:40:00,108.36,108.36,108.34,108.34,50692.0,86.2563,86.2563,86.2404,86.2404,50692.0
2021-10-11 12:45:00,108.35,108.36,108.35,108.36,10585.0,86.2483,86.2563,86.2483,86.2563,10585.0
2021-10-11 12:50:00,108.35,108.35,108.32,108.33,32945.0,86.2483,86.2483,86.2245,86.2324,32945.0
2021-10-11 12:55:00,108.33,108.35,108.31,108.31,14272.0,86.2324,86.2483,86.2165,86.2165,14272.0
2021-10-11 13:00:00,108.32,108.32,108.27,108.29,98179.0,86.2245,86.2245,86.1847,86.2006,98179.0
2021-10-11 13:05:00,108.29,108.29,108.27,108.28,34806.0,86.2006,86.2006,86.1847,86.1926,34806.0
2021-10-11 13:10:00,108.28,108.3,108.27,108.28,28069.0,86.1926,86.2085,86.1847,86.1926,28069.0
2021-10-11 13:15:00,108.28,108.29,108.27,108.28,45259.0,86.1926,86.2006,86.1847,86.1926,45259.0
2021-10-11 13:20:00,108.27,108.27,108.24,108.24,26523.0,86.1847,86.1847,86.1608,86.1608,26523.0
2021-10-11 13:25:00,108.24,108.24,108.21,108.23,42666.0,86.1608,86.1608,86.1369,86.1528,42666.0
2021-10-11 13:30:00,108.23,108.23,108.21,108.23,14843.0,86.1528,86.1528,86.1369,86.1528,14843.0
2021-10-11 13:35:00,108.23,108.24,108.22,108.23,33989.0,86.1528,86.1608,86.1449,86.1528,33989.0
2021-10-11 13:40:00,108.24,108.25,108.23,108.24,23546.0,86.1608,86.1687,86.1528,86.1608,23546.0
2021-10-11 13:45:00,108.24,108.24,108.19,108.21,63809.0,86.1608,86.1608,86.121,86.1369,63809.0
2021-10-11 13:50:00,108.21,108.22,108.2,108.22,25316.0,86.1369,86.1449,86.1289,86.1449,25316.0
2021-10-11 13:55:00,108.22,108.22,108.2,108.2,114067.0,86.1449,86.1449,86.1289,86.1289,114067.0
2021-10-11 14:00:00,108.2,108.21,108.18,108.19,69164.0,86.1289,86.1369,86.113,86.121,69164.0
2021-10-11 14:05:00,108.19,108.2,108.18,108.2,55818.0,86.121,86.1289,86.113,86.1289,55818.0
2021-10-11 14:10:00,108.2,108.21,108.19,108.2,87326.0,86.1289,86.1369,86.121,86.1289,87326.0
2021-10-11 14:15:00,108.2,108.22,108.17,108.18,92873.0,86.1289,86.1449,86.1051,86.113,92873.0
2021-10-11 14:20:00,108.18,108.18,108.16,108.17,28631.0,86.113,86.113,86.0971,86.1051,28631.0
2021-10-11 14:25:00,108.16,108.16,108.15,108.16,53671.0,86.0971,86.0971,86.0891,86.0971,53671.0
2021-10-11 14:30:00,108.16,108.19,108.16,108.17,79843.0,86.0971,86.121,86.0971,86.1051,79843.0
2021-10-11 14:35:00,108.16,108.17,108.15,108.15,40097.0,86.0971,86.1051,86.0891,86.0891,40097.0
2021-10-11 14:40:00,108.15,108.18,108.15,108.17,43591.0,86.0891,86.113,86.0891,86.1051,43591.0
2021-10-11 14:45:00,108.17,108.18,108.16,108.18,14829.0,86.1051,86.113,86.0971,86.113,14829.0
2021-10-11 14:50:00,108.17,108.17,108.15,108.16,28326.0,86.1051,86.1051,86.0891,86.0971,28326.0
2021-10-11 14:55:00,108.16,108.19,108.15,108.19,79558.0,86.0971,86.121,86.0891,86.121,79558.0
2021-10-11 15:00:00,108.19,108.2,108.18,108.19,6800.0,86.121,86.1289,86.113,86.121,6800.0
2021-10-11 15:05:00,108.19,108.19,108.17,108.17,33820.0,86.121,86.121,86.1051,86.1051,33820.0
2021-10-11 15:10:00,108.17,108.19,108.17,108.19,7520.0,86.1051,86.121,86.1051,86.121,7520.0
2021-10-11 15:15:00,108.18,108.18,108.16,108.17,30396.0,86.113,86.113,86.0971,86.1051,30396.0
2021-10-11 15:20:00,108.17,108.18,108.16,108.16,21819.0,86.1051,86.113,86.0971,86.0971,21819.0
2021-10-11 15:25:00,108.16,108.17,108.13,108.13,94807.0,86.0971,86.1051,86.0732,86.0732,94807.0
2021-10-11 15:30:00,108.13,108.15,108.12,108.13,89270.0,86.0732,86.0891,86.0653,86.0732,89270.0
2021-10-11 15:35:00,108.13,108.13,108.11,108.12,180293.0,86.0732,86.0732,86.0573,86.0653,180293.0
2021-10-11 15:40:00,108.12,108.12,108.08,108.1,210699.0,86.0653,86.0653,86.0334,86.0493,210699.0
2021-10-11 15:45:00,108.09,108.1,108.08,108.09,107467.0,86.0414,86.0493,86.0334,86.0414,107467.0
2021-10-11 15:50:00,108.09,108.1,108.06,108.09,124507.0,86.0414,86.0493,86.0175,86.0414,124507.0
2021-10-11 15:55:00,108.09,108.1,108.06,108.06,104743.0,86.0414,86.0493,86.0175,86.0175,104743.0
2021-10-12 09:30:00,108.17,108.23,108.16,108.22,175135.0,86.1051,86.1528,86.0971,86.1449,175135.0
2021-10-12 09:35:00,108.21,108.38,108.21,108.34,317270.0,86.1369,86.2722,86.1369,86.2404,317270.0
2021-10-12 09:40:00,108.35,108.37,108.25,108.25,113358.0,86.2483,86.2643,86.1687,86.1687,113358.0
2021-10-12 09:45:00,108.25,108.25,108.18,108.23,258629.0,86.1687,86.1687,86.113,86.1528,258629.0
2021-10-12 09:50:00,108.22,108.28,108.22,108.26,270579.0,86.1449,86.1926,86.1449,86.1767,270579.0
2021-10-12 09:55:00,108.26,108.27,108.24,108.24,99810.0,86.1767,86.1847,86.1608,86.1608,99810.0
2021-10-12 10:00:00,108.25,108.28,108.24,108.26,112476.0,86.1687,86.1926,86.1608,86.1767,112476.0
2021-10-12 10:05:00,108.27,108.29,108.23,108.24,76551.0,86.1847,86.2006,86.1528,86.1608,76551.0
2021-10-12 10:10:00,108.23,108.26,108.22,108.26,138302.0,86.1528,86.1767,86.1449,86.1767,138302.0
2021-10-12 10:15:00,108.25,108.27,108.21,108.25,95845.0,86.1687,86.1847,86.1369,86.1687,95845.0
2021-10-12 10:20:00,108.24,108.27,108.23,108.25,48619.0,86.1608,86.1847,86.1528,86.1687,48619.0
2021-10-12 10:25:00,108.25,108.33,108.24,108.32,63511.0,86.1687,86.2324,86.1608,86.2245,63511.0
2021-10-12 10:30:00,108.31,108.32,108.29,108.3,25021.0,86.2165,86.2245,86.2006,86.2085,25021.0
2021-10-12 10:35:00,108.29,108.32,108.28,108.32,76742.0,86.2006,86.2245,86.1926,86.2245,76742.0
2021-10-12 10:40:00,108.32,108.33,108.3,108.31,98566.0,86.2245,86.2324,86.2085,86.2165,98566.0
2021-10-12 10:45:00,108.31,108.33,108.31,108.32,47117.0,86.2165,86.2324,86.2165,86.2245,47117.0
2021-10-12 10:50:00,108.32,108.32,108.27,108.27,933520.0,86.2245,86.2245,86.1847,86.1847,933520.0
2021-10-12 10:55:00,108.27,108.3,108.26,108.26,56591.0,86.1847,86.2085,86.1767,86.1767,56591.0
2021-10-12 11:00:00,108.27,108.32,108.27,108.29,146920.0,86.1847,86.2245,86.1847,86.2006,146920.0
2021-10-12 11:05:00,108.28,108.32,108.28,108.32,263482.0,86.1926,86.2245,86.1926,86.2245,263482.0
2021-10-12 11:10:00,108.32,108.32,108.29,108.3,51243.0,86.2245,86.2245,86.2006,86.2085,51243.0
2021-10-12 11:15:00,108.3,108.31,108.28,108.3,110919.0,86.2085,86.2165,86.1926,86.2085,110919.0
2021-10-12 11:20:00,108.29,108.32,108.29,108.31,74445.0,86.2006,86.2245,86.2006,86.2165,74445.0
2021-10-12 11:25:00,108.31,108.31,108.29,108.29,86129.0,86.2165,86.2165,86.2006,86.2006,86129.0
2021-10-12 11:30:00,108.29,108.33,108.29,108.29,130660.0,86.2006,86.2324,86.2006,86.2006,130660.0
2021-10-12 11:35:00,108.29,108.32,108.29,108.32,57426.0,86.2006,86.2245,86.2006,86.2245,57426.0
2021-10-12 11:40:00,108.31,108.32,108.3,108.3,86470.0,86.2165,86.2245,86.2085,86.2085,86470.0
2021-10-12 11:45:00,108.3,108.31,108.29,108.31,64811.0,86.2085,86.2165,86.2006,86.2165,64811.0
2021-10-12 11:50:00,108.31,108.33,108.31,108.32,34956.0,86.2165,86.2324,86.2165,86.2245,34956.0
2021-10-12 11:55:00,108.33,108.35,108.32,108.34,91172.0,86.2324,86.2483,86.2245,86.2404,91172.0
2021-10-12 12:00:00,108.35,108.38,108.35,108.38,126017.0,86.2483,86.2722,86.2483,86.2722,126017.0
2021-10-12 12:05:00,108.38,108.39,108.35,108.36,197734.0,86.2722,86.2802,86.2483,86.2563,197734.0
2021-10-12 12:10:00,108.35,108.36,108.31,108.32,270505.0,86.2483,86.2563,86.2165,86.2245,270505.0
2021-10-12 12:15:00,108.32,108.33,108.31,108.32,99306.0,86.2245,86.2324,86.2165,86.2245,99306.0
2021-10-12 12:20:00,108.32,108.33,108.31,108.32,43566.0,86.2245,86.2324,86.2165,86.2245,43566.0
2021-10-12 12:25:00,108.32,108.33,108.3,108.31,10933.0,86.2245,86.2324,86.2085,86.2165,10933.0
2021-10-12 12:30:00,108.32,108.33,108.28,108.29,222166.0,86.2245,86.2324,86.1926,86.2006,222166.0
2021-10-12 12:35:00,108.29,108.29,108.26,108.29,98470.0,86.2006,86.2006,86.1767,86.2006,98470.0
2021-10-12 12:40:00,108.29,108.29,108.28,108.29,59996.0,86.2006,86.2006,86.1926,86.2006,59996.0
2021-10-12 12:45:00,108.3,108.3,108.27,108.28,33509.0,86.2085,86.2085,86.1847,86.1926,33509.0
2021-10-12 12:50:00,108.28,108.29,108.27,108.27,13637.0,86.1926,86.2006,86.1847,86.1847,13637.0
2021-10-12 12:55:00,108.27,108.28,108.25,108.28,104146.0,86.1847,86.1926,86.1687,86.1926,104146.0
2021-10-12 13:00:00,108.29,108.29,108.26,108.27,35024.0,86.2006,86.2006,86.1767,86.1847,35024.0
2021-10-12 13:05:00,108.27,108.27,108.25,108.26,62358.0,86.1847,86.1847,86.1687,86.1767,62358.0
2021-10-12 13:10:00,108.26,108.3,108.26,108.3,50677.0,86.1767,86.2085,86.1767,86.2085,50677.0
2021-10-12 13:15:00,108.3,108.3,108.27,108.28,129976.0,86.2085,86.2085,86.1847,86.1926,129976.0
2021-10-12 13:20:00,108.28,108.28,108.26,108.27,24587.0,86.1926,86.1926,86.1767,86.1847,24587.0
2021-10-12 13:25:00,108.26,108.3,108.26,108.29,75785.0,86.1767,86.2085,86.1767,86.2006,75785.0
2021-10-12 13:30:00,108.28,108.31,108.28,108.31,27767.0,86.1926,86.2165,86.1926,86.2165,27767.0
2021-10-12 13:35:00,108.31,108.32,108.3,108.31,58860.0,86.2165,86.2245,86.2085,86.2165,58860.0
2021-10-12 13:40:00,108.32,108.33,108.31,108.32,76708.0,86.2245,86.2324,86.2165,86.2245,76708.0
2021-10-12 13:45:00,108.32,108.33,108.31,108.32,47119.0,86.2245,86.2324,86.2165,86.2245,47119.0
2021-10-12 13:50:00,108.33,108.34,108.3,108.3,49077.0,86.2324,86.2404,86.2085,86.2085,49077.0
2021-10-12 13:55:00,108.31,108.31,108.29,108.3,16095.0,86.2165,86.2165,86.2006,86.2085,16095.0
2021-10-12 14:00:00,108.3,108.31,108.29,108.31,53707.0,86.2085,86.2165,86.2006,86.2165,53707.0
2021-10-12 14:05:00,108.32,108.32,108.3,108.31,49731.0,86.2245,86.2245,86.2085,86.2165,49731.0
2021-10-12 14:10:00,108.31,108.34,108.3,108.33,74318.0,86.2165,86.2404,86.2085,86.2324,74318.0
2021-10-12 14:15:00,108.34,108.38,108.33,108.35,115899.0,86.2404,86.2722,86.2324,86.2483,115899.0
2021-10-12 14:20:00,108.35,108.36,108.34,108.35,55076.0,86.2483,86.2563,86.2404,86.2483,55076.0
2021-10-12 14:25:00,108.35,108.37,108.35,108.36,26981.0,86.2483,86.2643,86.2483,86.2563,26981.0
2021-10-12 14:30:00,108.36,108.38,108.36,108.38,59370.0,86.2563,86.2722,86.2563,86.2722,59370.0
2021-10-12 14:35:00,108.38,108.38,108.35,108.36,36706.0,86.2722,86.2722,86.2483,86.2563,36706.0
2021-10-12 14:40:00,108.36,108.36,108.35,108.35,20501.0,86.2563,86.2563,86.2483,86.2483,20501.0
2021-10-12 14:45:00,108.36,108.36,108.35,108.36,3580.0,86.2563,86.2563,86.2483,86.2563,3580.0
2021-10-12 14:50:00,108.36,108.36,108.34,108.36,106057.0,86.2563,86.2563,86.2404,86.2563,106057.0
2021-10-12 14:55:00,108.36,108.37,108.33,108.34,104347.0,86.2563,86.2643,86.2324,86.2404,104347.0
2021-10-12 15:00:00,108.34,108.35,108.32,108.33,61120.0,86.2404,86.2483,86.2245,86.2324,61120.0
2021-10-12 15:05:00,108.32,108.33,108.31,108.32,16342.0,86.2245,86.2324,86.2165,86.2245,16342.0
2021-10-12 15:10:00,108.32,108.33,108.31,108.33,40580.0,86.2245,86.2324,86.2165,86.2324,40580.0
2021-10-12 15:15:00,108.33,108.33,108.31,108.33,102703.0,86.2324,86.2324,86.2165,86.2324,102703.0
2021-10-12 15:20:00,108.33,108.36,108.33,108.34,43536.0,86.2324,86.2563,86.2324,86.2404,43536.0
2021-10-12 15:25:00,108.34,108.35,108.34,108.34,13277.0,86.2404,86.2483,86.2404,86.2404,13277.0
2021-10-12 15:30:00,108.35,108.35,108.34,108.35,23944.0,86.2483,86.2483,86.2404,86.2483,23944.0
2021-10-12 15:35:00,108.35,108.35,108.31,108.32,329620.0,86.2483,86.2483,86.2165,86.2245,329620.0
2021-10-12 15:40:00,108.32,108.32,108.26,108.27,124476.0,86.2245,86.2245,86.1767,86.1847,124476.0
2021-10-12 15:45:00,108.27,108.29,108.26,108.27,111386.0,86.1847,86.2006,86.1767,86.1847,111386.0
2021-10-12 15:50:00,108.27,108.28,108.26,108.28,165685.0,86.1847,86.1926,86.1767,86.1926,165685.0
2021-10-12 15:55:00,108.27,108.3,108.27,108.28,324664.0,86.1847,86.2085,86.1847,86.1926,324664.0
2021-10-13 09:30:00,108.27,108.36,108.27,108.35,90082.0,86.1847,86.2563,86.1847,86.2483,90082.0
2021-10-13 09:35:00,108.34,108.39,108.34,108.39,42905.0,86.2404,86.2802,86.2404,86.2802,42905.0
2021-10-13 09:40:00,108.38,108.38,108.31,108.34,226531.0,86.2722,86.2722,86.2165,86.2404,226531.0
2021-10-13 09:45:00,108.33,108.34,108.29,108.29,127496.0,86.2324,86.2404,86.2006,86.2006,127496.0
2021-10-13 09:50:00,108.29,108.3,108.26,108.26,132874.0,86.2006,86.2085,86.1767,86.1767,132874.0
2021-10-13 09:55:00,108.26,108.31,108.25,108.3,51463.0,86.1767,86.2165,86.1687,86.2085,51463.0
2021-10-13 10:00:00,108.3,108.3,108.23,108.25,144819.0,86.2085,86.2085,86.1528,86.1687,144819.0
2021-10-13 10:05:00,108.25,108.25,108.22,108.23,60772.0,86.1687,86.1687,86.1449,86.1528,60772.0
2021-10-13 10:10:00,108.23,108.24,108.16,108.19,103140.0,86.1528,86.1608,86.0971,86.121,103140.0
2021-10-13 10:15:00,108.17,108.24,108.17,108.22,76342.0,86.1051,86.1608,86.1051,86.1449,76342.0
2021-10-13 10:20:00,108.22,108.23,108.2,108.2,38883.0,86.1449,86.1528,86.1289,86.1289,38883.0
2021-10-13 10:25:00,108.21,108.23,108.19,108.2,31049.0,86.1369,86.1528,86.121,86.1289,31049.0
2021-10-13 10:30:00,108.2,108.25,108.19,108.25,54706.0,86.1289,86.1687,86.121,86.1687,54706.0
2021-10-13 10:35:00,108.25,108.26,108.23,108.24,92622.0,86.1687,86.1767,86.1528,86.1608,92622.0
2021-10-13 10:40:00,108.24,108.28,108.23,108.28,36341.0,86.1608,86.1926,86.1528,86.1926,36341.0
2021-10-13 10:45:00,108.29,108.3,108.27,108.28,38606.0,86.2006,86.2085,86.1847,86.1926,38606.0
2021-10-13 10:50:00,108.28,108.29,108.27,108.28,35473.0,86.1926,86.2006,86.1847,86.1926,35473.0
2021-10-13 10:55:00,108.28,108.28,108.26,108.27,29235.0,86.1926,86.1926,86.1767,86.1847,29235.0
2021-10-13 11:00:00,108.26,108.31,108.26,108.31,50026.0,86.1767,86.2165,86.1767,86.2165,50026.0
2021-10-13 11:05:00,108.31,108.32,108.3,108.31,28965.0,86.2165,86.2245,86.2085,86.2165,28965.0
2021-10-13 11:10:00,108.31,108.31,108.29,108.3,28584.0,86.2165,86.2165,86.2006,86.2085,28584.0
2021-10-13 11:15:00,108.3,108.33,108.3,108.32,62277.0,86.2085,86.2324,86.2085,86.2245,62277.0
2021-10-13 11:20:00,108.32,108.33,108.3,108.31,54631.0,86.2245,86.2324,86.2085,86.2165,54631.0
2021-10-13 11:25:00,108.3,108.31,108.29,108.3,13853.0,86.2085,86.2165,86.2006,86.2085,13853.0
2021-10-13 11:30:00,108.3,108.3,108.27,108.28,72900.0,86.2085,86.2085,86.1847,86.1926,72900.0
2021-10-13 11:35:00,108.28,108.29,108.26,108.29,44957.0,86.1926,86.2006,86.1767,86.2006,44957.0
2021-10-13 11:40:00,108.29,108.32,108.28,108.32,32167.0,86.2006,86.2245,86.1926,86.2245,32167.0
2021-10-13 11:45:00,108.31,108.35,108.31,108.34,91795.0,86.2165,86.2483,86.2165,86.2404,91795.0
2021-10-13 11:50:00,108.34,108.35,108.3,108.3,54237.0,86.2404,86.2483,86.2085,86.2085,54237.0
2021-10-13 11:55:00,108.3,108.32,108.3,108.32,22083.0,86.2085,86.2245,86.2085,86.2245,22083.0
2021-10-13 12:00:00,108.32,108.32,108.3,108.31,30193.0,86.2245,86.2245,86.2085,86.2165,30193.0
2021-10-13 12:05:00,108.3,108.32,108.29,108.32,40717.0,86.2085,86.2245,86.2006,86.2245,40717.0
2021-10-13 12:10:00,108.32,108.32,108.31,108.32,35158.0,86.2245,86.2245,86.2165,86.2245,35158.0
2021-10-13 12:15:00,108.31,108.33,108.3,108.3,81843.0,86.2165,86.2324,86.2085,86.2085,81843.0
2021-10-13 12:20:00,108.31,108.32,108.31,108.32,32600.0,86.2165,86.2245,86.2165,86.2245,32600.0
2021-10-13 12:25:00,108.32,108.34,108.31,108.34,28347.0,86.2245,86.2404,86.2165,86.2404,28347.0
2021-10-13 12:30:00,108.34,108.34,108.31,108.32,40942.0,86.2404,86.2404,86.2165,86.2245,40942.0
2021-10-13 12:35:00,108.32,108.33,108.31,108.33,17466.0,86.2245,86.2324,86.2165,86.2324,17466.0
2021-10-13 12:40:00,108.33,108.35,108.32,108.34,26591.0,86.2324,86.2483,86.2245,86.2404,26591.0
2021-10-13 12:45:00,108.34,108.35,108.31,108.32,46365.0,86.2404,86.2483,86.2165,86.2245,46365.0
2021-10-13 12:50:00,108.32,108.32,108.3,108.3,20455.0,86.2245,86.2245,86.2085,86.2085,20455.0
2021-10-13 12:55:00,108.31,108.32,108.3,108.32,19726.0,86.2165,86.2245,86.2085,86.2245,19726.0
2021-10-13 13:00:00,108.32,108.34,108.31,108.34,28643.0,86.2245,86.2404,86.2165,86.2404,28643.0
2021-10-13 13:05:00,108.34,108.35,108.33,108.33,31620.0,86.2404,86.2483,86.2324,86.2324,31620.0
2021-10-13 13:10:00,108.34,108.37,108.33,108.36,104244.0,86.2404,86.2643,86.2324,86.2563,104244.0
2021-10-13 13:15:00,108.35,108.36,108.33,108.34,32635.0,86.2483,86.2563,86.2324,86.2404,32635.0
2021-10-13 13:20:00,108.34,108.36,108.34,108.36,17567.0,86.2404,86.2563,86.2404,86.2563,17567.0
2021-10-13 13:25:00,108.36,108.38,108.35,108.38,108219.0,86.2563,86.2722,86.2483,86.2722,108219.0
2021-10-13 13:30:00,108.38,108.4,108.37,108.39,233639.0,86.2722,86.2881,86.2643,86.2802,233639.0
2021-10-13 13:35:00,108.39,108.41,108.38,108.41,45584.0,86.2802,86.2961,86.2722,86.2961,45584.0
2021-10-13 13:40:00,108.41,108.41,108.4,108.41,75498.0,86.2961,86.2961,86.2881,86.2961,75498.0
2021-10-13 13:45:00,108.41,108.42,108.4,108.41,52647.0,86.2961,86.3041,86.2881,86.2961,52647.0
2021-10-13 13:50:00,108.41,108.42,108.4,108.41,33481.0,86.2961,86.3041,86.2881,86.2961,33481.0
2021-10-13 13:55:00,108.41,108.41,108.39,108.4,17959.0,86.2961,86.2961,86.2802,86.2881,17959.0
2021-10-13 14:00:00,108.4,108.46,108.39,108.42,132834.0,86.2881,86.3359,86.2802,86.3041,132834.0
2021-10-13 14:05:00,108.42,108.43,108.37,108.42,139856.0,86.3041,86.312,86.2643,86.3041,139856.0
2021-10-13 14:10:00,108.42,108.44,108.39,108.44,85588.0,86.3041,86.32,86.2802,86.32,85588.0
2021-10-13 14:15:00,108.44,108.45,108.42,108.44,129744.0,86.32,86.3279,86.3041,86.32,129744.0
2021-10-13 14:20:00,108.44,108.47,108.44,108.45,65423.0,86.32,86.3439,86.32,86.3279,65423.0
2021-10-13 14:25:00,108.45,108.48,108.44,108.44,52841.0,86.3279,86.3518,86.32,86.32,52841.0
2021-10-13 14:30:00,108.44,108.45,108.41,108.42,53831.0,86.32,86.3279,86.2961,86.3041,53831.0
2021-10-13 14:35:00,108.42,108.43,108.4,108.41,25060.0,86.3041,86.312,86.2881,86.2961,25060.0
2021-10-13 14:40:00,108.41,108.41,108.39,108.41,59520.0,86.2961,86.2961,86.2802,86.2961,59520.0
2021-10-13 14:45:00,108.41,108.41,108.39,108.41,28002.0,86.2961,86.2961,86.2802,86.2961,28002.0
2021-10-13 14:50:00,108.41,108.43,108.4,108.42,40999.0,86.2961,86.312,86.2881,86.3041,40999.0
2021-10-13 14:55:00,108.42,108.43,108.41,108.42,29522.0,86.3041,86.312,86.2961,86.3041,29522.0
2021-10-13 15:00:00,108.41,108.42,108.39,108.4,59839.0,86.2961,86.3041,86.2802,86.2881,59839.0
2021-10-13 15:05:00,108.39,108.45,108.38,108.44,105651.0,86.2802,86.3279,86.2722,86.32,105651.0
2021-10-13 15:10:00,108.44,108.45,108.41,108.42,68907.0,86.32,86.3279,86.2961,86.3041,68907.0
2021-10-13 15:15:00,108.42,108.44,108.42,108.43,24591.0,86.3041,86.32,86.3041,86.312,24591.0
2021-10-13 15:20:00,108.43,108.45,108.42,108.45,38932.0,86.312,86.3279,86.3041,86.3279,38932.0
2021-10-13 15:25:00,108.45,108.46,108.44,108.45,41334.0,86.3279,86.3359,86.32,86.3279,41334.0
2021-10-13 15:30:00,108.45,108.47,108.45,108.46,26667.0,86.3279,86.3439,86.3279,86.3359,26667.0
2021-10-13 15:35:00,108.46,108.48,108.46,108.47,89466.0,86.3359,86.3518,86.3359,86.3439,89466.0
2021-10-13 15:40:00,108.47,108.48,108.46,108.47,95792.0,86.3439,86.3518,86.3359,86.3439,95792.0
2021-10-13 15:45:00,108.47,108.5,108.47,108.5,92351.0,86.3439,86.3677,86.3439,86.3677,92351.0
2021-10-13 15:50:00,108.49,108.52,108.49,108.52,78709.0,86.3598,86.3837,86.3598,86.3837,78709.0
2021-10-13 15:55:00,108.52,108.53,108.5,108.52,186047.0,86.3837,86.3916,86.3677,86.3837,186047.0
2021-10-14 09:30:00,108.78,108.83,108.72,108.81,190128.0,86.5906,86.6304,86.5429,86.6145,190128.0
2021-10-14 09:35:00,108.82,108.84,108.81,108.83,57705.0,86.6225,86.6384,86.6145,86.6304,57705.0
2021-10-14 09:40:00,108.83,108.89,108.83,108.86,134798.0,86.6304,86.6782,86.6304,86.6543,134798.0
2021-10-14 09:45:00,108.87,108.88,108.86,108.88,337871.0,86.6623,86.6702,86.6543,86.6702,337871.0
2021-10-14 09:50:00,108.88,108.89,108.86,108.87,147610.0,86.6702,86.6782,86.6543,86.6623,147610.0
2021-10-14 09:55:00,108.87,108.9,108.86,108.9,224095.0,86.6623,86.6861,86.6543,86.6861,224095.0
2021-10-14 10:00:00,108.9,109.01,108.9,109.0,184217.0,86.6861,86.7737,86.6861,86.7658,184217.0
2021-10-14 10:05:00,109.0,109.01,108.97,108.98,199447.0,86.7658,86.7737,86.7419,86.7498,199447.0
2021-10-14 10:10:00,108.98,109.05,108.98,109.02,275993.0,86.7498,86.8056,86.7498,86.7817,275993.0
2021-10-14 10:15:00,109.03,109.04,109.02,109.04,81922.0,86.7896,86.7976,86.7817,86.7976,81922.0
2021-10-14 10:20:00,109.04,109.04,109.01,109.02,194032.0,86.7976,86.7976,86.7737,86.7817,194032.0
2021-10-14 10:25:00,109.01,109.02,109.0,109.01,53931.0,86.7737,86.7817,86.7658,86.7737,53931.0
2021-10-14 10:30:00,109.01,109.01,108.98,108.99,152725.0,86.7737,86.7737,86.7498,86.7578,152725.0
2021-10-14 10:35:00,108.98,108.99,108.95,108.98,238327.0,86.7498,86.7578,86.726,86.7498,238327.0
2021-10-14 10:40:00,108.98,108.98,108.95,108.96,148152.0,86.7498,86.7498,86.726,86.7339,148152.0
2021-10-14 10:45:00,108.97,108.99,108.96,108.98,50768.0,86.7419,86.7578,86.7339,86.7498,50768.0
2021-10-14 10:50:00,108.98,109.0,108.98,108.99,33632.0,86.7498,86.7658,86.7498,86.7578,33632.0
2021-10-14 10:55:00,109.0,109.0,108.99,109.0,55801.0,86.7658,86.7658,86.7578,86.7658,55801.0
2021-10-14 11:00:00,108.99,109.0,108.98,108.98,25052.0,86.7578,86.7658,86.7498,86.7498,25052.0
2021-10-14 11:05:00,108.98,108.99,108.97,108.98,32034.0,86.7498,86.7578,86.7419,86.7498,32034.0
2021-10-14 11:10:00,108.98,108.99,108.97,108.98,53713.0,86.7498,86.7578,86.7419,86.7498,53713.0
2021-10-14 11:15:00,108.98,108.98,108.95,108.96,223344.0,86.7498,86.7498,86.726,86.7339,223344.0
2021-10-14 11:20:00,108.95,108.96,108.95,108.95,33674.0,86.726,86.7339,86.726,86.726,33674.0
2021-10-14 11:25:00,108.95,108.96,108.93,108.93,49347.0,86.726,86.7339,86.71,86.71,49347.0
2021-10-14 11:30:00,108.93,108.97,108.92,108.97,30793.0,86.71,86.7419,86.7021,86.7419,30793.0
2021-10-14 11:35:00,108.97,109.0,108.96,109.0,27667.0,86.7419,86.7658,86.7339,86.7658,27667.0
2021-10-14 11:40:00,108.99,109.01,108.98,109.01,67694.0,86.7578,86.7737,86.7498,86.7737,67694.0
2021-10-14 11:45:00,109.01,109.03,109.0,109.02,50354.0,86.7737,86.7896,86.7658,86.7817,50354.0
2021-10-14 11:50:00,109.03,109.03,109.0,109.0,111995.0,86.7896,86.7896,86.7658,86.7658,111995.0
2021-10-14 11:55:00,109.01,109.02,109.0,109.01,109087.0,86.7737,86.7817,86.7658,86.7737,109087.0
2021-10-14 12:00:00,109.01,109.01,109.0,109.01,66682.0,86.7737,86.7737,86.7658,86.7737,66682.0
2021-10-14 12:05:00,109.01,109.03,109.01,109.02,63872.0,86.7737,86.7896,86.7737,86.7817,63872.0
2021-10-14 12:10:00,109.02,109.03,109.01,109.03,85822.0,86.7817,86.7896,86.7737,86.7896,85822.0
2021-10-14 12:15:00,109.03,109.03,109.02,109.03,42004.0,86.7896,86.7896,86.7817,86.7896,42004.0
2021-10-14 12:20:00,109.03,109.03,109.02,109.03,4166.0,86.7896,86.7896,86.7817,86.7896,4166.0
2021-10-14 12:25:00,109.03,109.04,109.02,109.04,17988.0,86.7896,86.7976,86.7817,86.7976,17988.0
2021-10-14 12:30:00,109.04,109.04,109.03,109.04,8876.0,86.7976,86.7976,86.7896,86.7976,8876.0
2021-10-14 12:35:00,109.04,109.04,109.03,109.04,21898.0,86.7976,86.7976,86.7896,86.7976,21898.0
2021-10-14 12:40:00,109.04,109.04,109.01,109.02,85175.0,86.7976,86.7976,86.7737,86.7817,85175.0
2021-10-14 12:45:00,109.02,109.02,109.0,109.02,45029.0,86.7817,86.7817,86.7658,86.7817,45029.0
2021-10-14 12:50:00,109.01,109.02,109.01,109.02,16992.0,86.7737,86.7817,86.7737,86.7817,16992.0
2021-10-14 12:55:00,109.01,109.02,109.01,109.02,54491.0,86.7737,86.7817,86.7737,86.7817,54491.0
2021-10-14 13:00:00,109.02,109.02,108.99,108.99,27971.0,86.7817,86.7817,86.7578,86.7578,27971.0
2021-10-14 13:05:00,108.99,109.0,108.98,108.99,51733.0,86.7578,86.7658,86.7498,86.7578,51733.0
2021-10-14 13:10:00,108.98,108.99,108.97,108.98,67479.0,86.7498,86.7578,86.7419,86.7498,67479.0
2021-10-14 13:15:00,108.98,108.98,108.97,108.97,120821.0,86.7498,86.7498,86.7419,86.7419,120821.0
2021-10-14 13:20:00,108.97,108.98,108.96,108.97,107579.0,86.7419,86.7498,86.7339,86.7419,107579.0
2021-10-14 13:25:00,108.97,108.97,108.96,108.97,35307.0,86.7419,86.7419,86.7339,86.7419,35307.0
2021-10-14 13:30:00,108.97,109.0,108.97,108.99,119399.0,86.7419,86.7658,86.7419,86.7578,119399.0
2021-10-14 13:35:00,108.99,109.0,108.99,109.0,13038.0,86.7578,86.7658,86.7578,86.7658,13038.0
2021-10-14 13:40:00,109.0,109.01,108.98,108.99,230888.0,86.7658,86.7737,86.7498,86.7578,230888.0
2021-10-14 13:45:00,108.99,108.99,108.98,108.98,68067.0,86.7578,86.7578,86.7498,86.7498,68067.0
2021-10-14 13:50:00,108.99,108.99,108.98,108.98,76943.0,86.7578,86.7578,86.7498,86.7498,76943.0
2021-10-14 13:55:00,108.99,109.02,108.98,109.02,158427.0,86.7578,86.7817,86.7498,86.7817,158427.0
2021-10-14 14:00:00,109.01,109.02,109.01,109.02,36546.0,86.7737,86.7817,86.7737,86.7817,36546.0
2021-10-14 14:05:00,109.02,109.02,109.01,109.02,58068.0,86.7817,86.7817,86.7737,86.7817,58068.0
2021-10-14 14:10:00,109.01,109.02,109.01,109.02,329625.0,86.7737,86.7817,86.7737,86.7817,329625.0
2021-10-14 14:15:00,109.01,109.02,109.01,109.02,63476.0,86.7737,86.7817,86.7737,86.7817,63476.0
2021-10-14 14:20:00,109.02,109.02,109.01,109.02,4837.0,86.7817,86.7817,86.7737,86.7817,4837.0
2021-10-14 14:25:00,109.02,109.02,109.0,109.02,248740.0,86.7817,86.7817,86.7658,86.7817,248740.0
2021-10-14 14:30:00,109.02,109.02,109.01,109.02,182512.0,86.7817,86.7817,86.7737,86.7817,182512.0
2021-10-14 14:35:00,109.02,109.05,109.01,109.05,70259.0,86.7817,86.8056,86.7737,86.8056,70259.0
2021-10-14 14:40:00,109.05,109.05,109.02,109.03,154817.0,86.8056,86.8056,86.7817,86.7896,154817.0
2021-10-14 14:45:00,109.03,109.03,109.01,109.02,86575.0,86.7896,86.7896,86.7737,86.7817,86575.0
2021-10-14 14:50:00,109.02,109.03,109.01,109.03,157390.0,86.7817,86.7896,86.7737,86.7896,157390.0
2021-10-14 14:55:00,109.03,109.04,109.03,109.04,75854.0,86.7896,86.7976,86.7896,86.7976,75854.0
2021-10-14 15:00:00,109.04,109.06,109.04,109.06,111578.0,86.7976,86.8135,86.7976,86.8135,111578.0
2021-10-14 15:05:00,109.05,109.06,109.05,109.06,26975.0,86.8056,86.8135,86.8056,86.8135,26975.0
2021-10-14 15:10:00,109.06,109.08,109.05,109.08,120195.0,86.8135,86.8294,86.8056,86.8294,120195.0
2021-10-14 15:15:00,109.08,109.08,109.07,109.08,46464.0,86.8294,86.8294,86.8215,86.8294,46464.0
2021-10-14 15:20:00,109.08,109.08,109.07,109.08,48417.0,86.8294,86.8294,86.8215,86.8294,48417.0
2021-10-14 15:25:00,109.08,109.09,109.07,109.07,193171.0,86.8294,86.8374,86.8215,86.8215,193171.0
2021-10-14 15:30:00,109.08,109.08,109.07,109.08,26302.0,86.8294,86.8294,86.8215,86.8294,26302.0
2021-10-14 15:35:00,109.08,109.08,109.05,109.07,90206.0,86.8294,86.8294,86.8056,86.8215,90206.0
2021-10-14 15:40:00,109.07,109.07,109.05,109.07,137130.0,86.8215,86.8215,86.8056,86.8215,137130.0
2021-10-14 15:45:00,109.07,109.09,109.07,109.09,133992.0,86.8215,86.8374,86.8215,86.8374,133992.0
2021-10-14 15:50:00,109.09,109.1,109.08,109.09,317172.0,86.8374,86.8454,86.8294,86.8374,317172.0
2021-10-14 15:55:00,109.09,109.13,109.08,109.12,362735.0,86.8374,86.8692,86.8294,86.8613,362735.0
2021-10-15 09:30:00,109.19,109.19,109.03,109.04,138112.0,86.917,86.917,86.7896,86.7976,138112.0
2021-10-15 09:35:00,109.04,109.06,109.03,109.04,35152.0,86.7976,86.8135,86.7896,86.7976,35152.0
2021-10-15 09:40:00,109.05,109.07,109.03,109.07,26406.0,86.8056,86.8215,86.7896,86.8215,26406.0
2021-10-15 09:45:00,109.07,109.07,109.03,109.05,469634.0,86.8215,86.8215,86.7896,86.8056,469634.0
2021-10-15 09:50:00,109.05,109.06,109.04,109.05,491697.0,86.8056,86.8135,86.7976,86.8056,491697.0
2021-10-15 09:55:00,109.04,109.05,109.03,109.05,557235.0,86.7976,86.8056,86.7896,86.8056,557235.0
2021-10-15 10:00:00,109.05,109.08,109.05,109.08,113542.0,86.8056,86.8294,86.8056,86.8294,113542.0
2021-10-15 10:05:00,109.07,109.1,109.06,109.09,166750.0,86.8215,86.8454,86.8135,86.8374,166750.0
2021-10-15 10:10:00,109.09,109.1,109.07,109.08,64659.0,86.8374,86.8454,86.8215,86.8294,64659.0
2021-10-15 10:15:00,109.08,109.08,109.06,109.08,27986.0,86.8294,86.8294,86.8135,86.8294,27986.0
2021-10-15 10:20:00,109.07,109.08,109.07,109.08,106011.0,86.8215,86.8294,86.8215,86.8294,106011.0
2021-10-15 10:25:00,109.08,109.08,109.02,109.04,120112.0,86.8294,86.8294,86.7817,86.7976,120112.0
2021-10-15 10:30:00,109.03,109.04,109.02,109.03,114444.0,86.7896,86.7976,86.7817,86.7896,114444.0
2021-10-15 10:35:00,109.03,109.05,109.02,109.04,46732.0,86.7896,86.8056,86.7817,86.7976,46732.0
2021-10-15 10:40:00,109.04,109.05,109.03,109.03,35982.0,86.7976,86.8056,86.7896,86.7896,35982.0
2021-10-15 10:45:00,109.03,109.04,109.02,109.04,34457.0,86.7896,86.7976,86.7817,86.7976,34457.0
2021-10-15 10:50:00,109.04,109.05,109.03,109.03,102866.0,86.7976,86.8056,86.7896,86.7896,102866.0
2021-10-15 10:55:00,109.03,109.05,109.02,109.05,115942.0,86.7896,86.8056,86.7817,86.8056,115942.0
2021-10-15 11:00:00,109.04,109.06,109.02,109.02,169861.0,86.7976,86.8135,86.7817,86.7817,169861.0
2021-10-15 11:05:00,109.02,109.04,109.01,109.03,154204.0,86.7817,86.7976,86.7737,86.7896,154204.0
2021-10-15 11:10:00,109.03,109.04,109.02,109.02,36730.0,86.7896,86.7976,86.7817,86.7817,36730.0
2021-10-15 11:15:00,109.02,109.03,109.0,109.01,99635.0,86.7817,86.7896,86.7658,86.7737,99635.0
2021-10-15 11:20:00,109.01,109.01,108.98,108.98,137105.0,86.7737,86.7737,86.7498,86.7498,137105.0
2021-10-15 11:25:00,108.98,108.99,108.93,108.94,356379.0,86.7498,86.7578,86.71,86.718,356379.0
2021-10-15 11:30:00,108.94,108.96,108.93,108.96,332612.0,86.718,86.7339,86.71,86.7339,332612.0
2021-10-15 11:35:00,108.95,108.96,108.95,108.95,123779.0,86.726,86.7339,86.726,86.726,123779.0
2021-10-15 11:40:00,108.95,108.96,108.95,108.96,60579.0,86.726,86.7339,86.726,86.7339,60579.0
2021-10-15 11:45:00,108.96,108.97,108.95,108.96,138138.0,86.7339,86.7419,86.726,86.7339,138138.0
2021-10-15 11:50:00,108.96,108.96,108.95,108.96,73852.0,86.7339,86.7339,86.726,86.7339,73852.0
2021-10-15 11:55:00,108.96,108.97,108.96,108.97,105714.0,86.7339,86.7419,86.7339,86.7419,105714.0
2021-10-15 12:00:00,108.96,108.97,108.96,108.97,55993.0,86.7339,86.7419,86.7339,86.7419,55993.0
2021-10-15 12:05:00,108.97,108.97,108.96,108.97,54072.0,86.7419,86.7419,86.7339,86.7419,54072.0
2021-10-15 12:10:00,108.97,108.97,108.96,108.97,71169.0,86.7419,86.7419,86.7339,86.7419,71169.0
2021-10-15 12:15:00,108.97,108.99,108.96,108.99,241796.0,86.7419,86.7578,86.7339,86.7578,241796.0
2021-10-15 12:20:00,108.98,108.99,108.97,108.98,70620.0,86.7498,86.7578,86.7419,86.7498,70620.0
2021-10-15 12:25:00,108.98,108.99,108.96,108.97,151716.0,86.7498,86.7578,86.7339,86.7419,151716.0
2021-10-15 12:30:00,108.97,108.97,108.95,108.96,68048.0,86.7419,86.7419,86.726,86.7339,68048.0
2021-10-15 12:35:00,108.96,108.96,108.94,108.95,83664.0,86.7339,86.7339,86.718,86.726,83664.0
2021-10-15 12:40:00,108.95,108.97,108.94,108.97,76051.0,86.726,86.7419,86.718,86.7419,76051.0
2021-10-15 12:45:00,108.97,108.97,108.96,108.97,96157.0,86.7419,86.7419,86.7339,86.7419,96157.0
2021-10-15 12:50:00,108.97,108.99,108.96,108.97,148360.0,86.7419,86.7578,86.7339,86.7419,148360.0
2021-10-15 12:55:00,108.98,108.99,108.97,108.98,51022.0,86.7498,86.7578,86.7419,86.7498,51022.0
2021-10-15 13:00:00,108.98,108.99,108.96,108.98,71920.0,86.7498,86.7578,86.7339,86.7498,71920.0
2021-10-15 13:05:00,108.97,108.99,108.97,108.98,42869.0,86.7419,86.7578,86.7419,86.7498,42869.0
2021-10-15 13:10:00,108.99,108.99,108.98,108.99,39723.0,86.7578,86.7578,86.7498,86.7578,39723.0
2021-10-15 13:15:00,108.99,108.99,108.98,108.98,56358.0,86.7578,86.7578,86.7498,86.7498,56358.0
2021-10-15 13:20:00,108.98,108.99,108.97,108.98,66476.0,86.7498,86.7578,86.7419,86.7498,66476.0
2021-10-15 13:25:00,108.98,108.98,108.97,108.98,49038.0,86.7498,86.7498,86.7419,86.7498,49038.0
2021-10-15 13:30:00,108.98,108.99,108.97,108.98,53151.0,86.7498,86.7578,86.7419,86.7498,53151.0
2021-10-15 13:35:00,108.99,108.99,108.98,108.99,47053.0,86.7578,86.7578,86.7498,86.7578,47053.0
2021-10-15 13:40:00,108.99,108.99,108.98,108.98,57784.0,86.7578,86.7578,86.7498,86.7498,57784.0
2021-10-15 13:45:00,108.99,108.99,108.98,108.99,61769.0,86.7578,86.7578,86.7498,86.7578,61769.0
2021-10-15 13:50:00,108.98,108.99,108.98,108.99,44957.0,86.7498,86.7578,86.7498,86.7578,44957.0
2021-10-15 13:55:00,108.99,108.99,108.98,108.99,50104.0,86.7578,86.7578,86.7498,86.7578,50104.0
2021-10-15 14:00:00,108.99,109.0,108.98,109.0,75718.0,86.7578,86.7658,86.7498,86.7658,75718.0
2021-10-15 14:05:00,109.0,109.01,109.0,109.0,84305.0,86.7658,86.7737,86.7658,86.7658,84305.0
2021-10-15 14:10:00,109.0,109.01,108.99,109.0,79517.0,86.7658,86.7737,86.7578,86.7658,79517.0
2021-10-15 14:15:00,109.0,109.0,108.99,109.0,6477.0,86.7658,86.7658,86.7578,86.7658,6477.0
2021-10-15 14:20:00,109.0,109.0,108.99,109.0,7685.0,86.7658,86.7658,86.7578,86.7658,7685.0
2021-10-15 14:25:00,109.0,109.0,108.99,109.0,26025.0,86.7658,86.7658,86.7578,86.7658,26025.0
2021-10-15 14:30:00,109.0,109.0,108.97,108.98,53977.0,86.7658,86.7658,86.7419,86.7498,53977.0
2021-10-15 14:35:00,108.98,108.98,108.97,108.98,53377.0,86.7498,86.7498,86.7419,86.7498,53377.0
2021-10-15 14:40:00,108.98,108.98,108.96,108.97,136454.0,86.7498,86.7498,86.7339,86.7419,136454.0
2021-10-15 14:45:00,108.97,108.97,108.94,108.94,85262.0,86.7419,86.7419,86.718,86.718,85262.0
2021-10-15 14:50:00,108.95,108.95,108.94,108.95,11883.0,86.726,86.726,86.718,86.726,11883.0
2021-10-15 14:55:00,108.95,108.97,108.95,108.97,53614.0,86.726,86.7419,86.726,86.7419,53614.0
2021-10-15 15:00:00,108.97,108.97,108.96,108.96,15673.0,86.7419,86.7419,86.7339,86.7339,15673.0
2021-10-15 15:05:00,108.96,108.96,108.94,108.95,101524.0,86.7339,86.7339,86.718,86.726,101524.0
2021-10-15 15:10:00,108.94,108.96,108.94,108.95,46074.0,86.718,86.7339,86.718,86.726,46074.0
2021-10-15 15:15:00,108.95,108.97,108.95,108.95,319320.0,86.726,86.7419,86.726,86.726,319320.0
2021-10-15 15:20:00,108.95,108.97,108.94,108.95,192308.0,86.726,86.7419,86.718,86.726,192308.0
2021-10-15 15:25:00,108.95,108.96,108.94,108.96,36341.0,86.726,86.7339,86.718,86.7339,36341.0
2021-10-15 15:30:00,108.95,108.96,108.93,108.93,63551.0,86.726,86.7339,86.71,86.71,63551.0
2021-10-15 15:35:00,108.93,108.94,108.9,108.9,113169.0,86.71,86.718,86.6861,86.6861,113169.0
2021-10-15 15:40:00,108.91,108.91,108.89,108.9,153445.0,86.6941,86.6941,86.6782,86.6861,153445.0
2021-10-15 15:45:00,108.9,108.91,108.89,108.9,328826.0,86.6861,86.6941,86.6782,86.6861,328826.0
2021-10-15 15:50:00,108.9,108.91,108.89,108.9,250798.0,86.6861,86.6941,86.6782,86.6861,250798.0
2021-10-15 15:55:00,108.91,108.93,108.9,108.93,628788.0,86.6941,86.71,86.6861,86.71,628788.0
2021-10-18 09:30:00,108.7,108.74,108.67,108.67,66283.0,86.5269,86.5588,86.5031,86.5031,66283.0
2021-10-18 09:35:00,108.67,108.68,108.66,108.67,71768.0,86.5031,86.511,86.4951,86.5031,71768.0
2021-10-18 09:40:00,108.67,108.72,108.66,108.72,263322.0,86.5031,86.5429,86.4951,86.5429,263322.0
2021-10-18 09:45:00,108.71,108.76,108.7,108.75,149906.0,86.5349,86.5747,86.5269,86.5667,149906.0
2021-10-18 09:50:00,108.75,108.77,108.72,108.73,73881.0,86.5667,86.5827,86.5429,86.5508,73881.0
2021-10-18 09:55:00,108.73,108.76,108.72,108.73,72890.0,86.5508,86.5747,86.5429,86.5508,72890.0
2021-10-18 10:00:00,108.73,108.77,108.73,108.76,98355.0,86.5508,86.5827,86.5508,86.5747,98355.0
2021-10-18 10:05:00,108.76,108.76,108.73,108.74,167938.0,86.5747,86.5747,86.5508,86.5588,167938.0
2021-10-18 10:10:00,108.75,108.75,108.73,108.75,30176.0,86.5667,86.5667,86.5508,86.5667,30176.0
2021-10-18 10:15:00,108.75,108.75,108.71,108.72,30256.0,86.5667,86.5667,86.5349,86.5429,30256.0
2021-10-18 10:20:00,108.73,108.73,108.7,108.72,17560.0,86.5508,86.5508,86.5269,86.5429,17560.0
2021-10-18 10:25:00,108.71,108.73,108.7,108.7,27055.0,86.5349,86.5508,86.5269,86.5269,27055.0
2021-10-18 10:30:00,108.72,108.74,108.71,108.74,79756.0,86.5429,86.5588,86.5349,86.5588,79756.0
2021-10-18 10:35:00,108.73,108.75,108.72,108.75,39369.0,86.5508,86.5667,86.5429,86.5667,39369.0
2021-10-18 10:40:00,108.75,108.76,108.74,108.75,49512.0,86.5667,86.5747,86.5588,86.5667,49512.0
2021-10-18 10:45:00,108.75,108.76,108.74,108.76,27510.0,86.5667,86.5747,86.5588,86.5747,27510.0
2021-10-18 10:50:00,108.76,108.76,108.73,108.75,23595.0,86.5747,86.5747,86.5508,86.5667,23595.0
2021-10-18 10:55:00,108.75,108.76,108.73,108.74,19594.0,86.5667,86.5747,86.5508,86.5588,19594.0
2021-10-18 11:00:00,108.73,108.74,108.72,108.74,29895.0,86.5508,86.5588,86.5429,86.5588,29895.0
2021-10-18 11:05:00,108.74,108.77,108.73,108.77,19704.0,86.5588,86.5827,86.5508,86.5827,19704.0
2021-10-18 11:10:00,108.77,108.8,108.75,108.78,40038.0,86.5827,86.6065,86.5667,86.5906,40038.0
2021-10-18 11:15:00,108.78,108.8,108.77,108.8,21813.0,86.5906,86.6065,86.5827,86.6065,21813.0
2021-10-18 11:20:00,108.8,108.82,108.8,108.8,68071.0,86.6065,86.6225,86.6065,86.6065,68071.0
2021-10-18 11:25:00,108.8,108.8,108.78,108.78,53170.0,86.6065,86.6065,86.5906,86.5906,53170.0
2021-10-18 11:30:00,108.78,108.79,108.77,108.79,31144.0,86.5906,86.5986,86.5827,86.5986,31144.0
2021-10-18 11:35:00,108.79,108.79,108.77,108.78,21107.0,86.5986,86.5986,86.5827,86.5906,21107.0
2021-10-18 11:40:00,108.78,108.79,108.77,108.79,11516.0,86.5906,86.5986,86.5827,86.5986,11516.0
2021-10-18 11:45:00,108.79,108.8,108.78,108.8,80279.0,86.5986,86.6065,86.5906,86.6065,80279.0
2021-10-18 11:50:00,108.8,108.83,108.8,108.83,46812.0,86.6065,86.6304,86.6065,86.6304,46812.0
2021-10-18 11:55:00,108.83,108.84,108.82,108.83,86178.0,86.6304,86.6384,86.6225,86.6304,86178.0
2021-10-18 12:00:00,108.83,108.84,108.82,108.84,66350.0,86.6304,86.6384,86.6225,86.6384,66350.0
2021-10-18 12:05:00,108.84,108.86,108.83,108.86,67179.0,86.6384,86.6543,86.6304,86.6543,67179.0
2021-10-18 12:10:00,108.86,108.86,108.83,108.84,114544.0,86.6543,86.6543,86.6304,86.6384,114544.0
2021-10-18 12:15:00,108.84,108.85,108.83,108.84,3997.0,86.6384,86.6463,86.6304,86.6384,3997.0
2021-10-18 12:20:00,108.84,108.85,108.83,108.84,27599.0,86.6384,86.6463,86.6304,86.6384,27599.0
2021-10-18 12:25:00,108.84,108.85,108.83,108.83,25696.0,86.6384,86.6463,86.6304,86.6304,25696.0
2021-10-18 12:30:00,108.84,108.84,108.83,108.84,24809.0,86.6384,86.6384,86.6304,86.6384,24809.0
2021-10-18 12:35:00,108.84,108.85,108.83,108.84,25667.0,86.6384,86.6463,86.6304,86.6384,25667.0
2021-10-18 12:40:00,108.84,108.84,108.82,108.83,27577.0,86.6384,86.6384,86.6225,86.6304,27577.0
2021-10-18 12:45:00,108.83,108.83,108.82,108.83,65496.0,86.6304,86.6304,86.6225,86.6304,65496.0
2021-10-18 12:50:00,108.83,108.83,108.82,108.83,14034.0,86.6304,86.6304,86.6225,86.6304,14034.0
2021-10-18 12:55:00,108.83,108.83,108.81,108.83,30628.0,86.6304,86.6304,86.6145,86.6304,30628.0
2021-10-18 13:00:00,108.83,108.83,108.81,108.82,74329.0,86.6304,86.6304,86.6145,86.6225,74329.0
2021-10-18 13:05:00,108.82,108.82,108.8,108.8,103042.0,86.6225,86.6225,86.6065,86.6065,103042.0
2021-10-18 13:10:00,108.81,108.81,108.8,108.81,23837.0,86.6145,86.6145,86.6065,86.6145,23837.0
2021-10-18 13:15:00,108.81,108.82,108.8,108.82,45248.0,86.6145,86.6225,86.6065,86.6225,45248.0
2021-10-18 13:20:00,108.82,108.82,108.81,108.82,6470.0,86.6225,86.6225,86.6145,86.6225,6470.0
2021-10-18 13:25:00,108.82,108.82,108.81,108.82,28642.0,86.6225,86.6225,86.6145,86.6225,28642.0
2021-10-18 13:30:00,108.82,108.82,108.8,108.81,65830.0,86.6225,86.6225,86.6065,86.6145,65830.0
2021-10-18 13:35:00,108.81,108.81,108.8,108.81,12982.0,86.6145,86.6145,86.6065,86.6145,12982.0
2021-10-18 13:40:00,108.81,108.81,108.8,108.81,8965.0,86.6145,86.6145,86.6065,86.6145,8965.0
2021-10-18 13:45:00,108.81,108.82,108.81,108.82,5804.0,86.6145,86.6225,86.6145,86.6225,5804.0
2021-10-18 13:50:00,108.82,108.82,108.81,108.82,6551.0,86.6225,86.6225,86.6145,86.6225,6551.0
2021-10-18 13:55:00,108.82,108.82,108.81,108.82,8049.0,86.6225,86.6225,86.6145,86.6225,8049.0
2021-10-18 14:00:00,108.81,108.82,108.8,108.8,10296.0,86.6145,86.6225,86.6065,86.6065,10296.0
2021-10-18 14:05:00,108.81,108.81,108.8,108.81,65321.0,86.6145,86.6145,86.6065,86.6145,65321.0
2021-10-18 14:10:00,108.81,108.82,108.8,108.82,51137.0,86.6145,86.6225,86.6065,86.6225,51137.0
2021-10-18 14:15:00,108.82,108.82,108.81,108.82,29349.0,86.6225,86.6225,86.6145,86.6225,29349.0
2021-10-18 14:20:00,108.81,108.82,108.81,108.82,5071.0,86.6145,86.6225,86.6145,86.6225,5071.0
2021-10-18 14:25:00,108.81,108.82,108.79,108.8,24875.0,86.6145,86.6225,86.5986,86.6065,24875.0
2021-10-18 14:30:00,108.8,108.81,108.79,108.81,81913.0,86.6065,86.6145,86.5986,86.6145,81913.0
2021-10-18 14:35:00,108.81,108.81,108.79,108.8,64564.0,86.6145,86.6145,86.5986,86.6065,64564.0
2021-10-18 14:40:00,108.8,108.8,108.79,108.8,33000.0,86.6065,86.6065,86.5986,86.6065,33000.0
2021-10-18 14:45:00,108.8,108.82,108.79,108.82,51835.0,86.6065,86.6225,86.5986,86.6225,51835.0
2021-10-18 14:50:00,108.82,108.83,108.81,108.83,33659.0,86.6225,86.6304,86.6145,86.6304,33659.0
2021-10-18 14:55:00,108.83,108.83,108.82,108.83,2286.0,86.6304,86.6304,86.6225,86.6304,2286.0
2021-10-18 15:00:00,108.83,108.83,108.81,108.83,63631.0,86.6304,86.6304,86.6145,86.6304,63631.0
2021-10-18 15:05:00,108.83,108.83,108.8,108.81,106666.0,86.6304,86.6304,86.6065,86.6145,106666.0
2021-10-18 15:10:00,108.81,108.82,108.8,108.81,23394.0,86.6145,86.6225,86.6065,86.6145,23394.0
2021-10-18 15:15:00,108.81,108.83,108.81,108.83,58018.0,86.6145,86.6304,86.6145,86.6304,58018.0
2021-10-18 15:20:00,108.83,108.84,108.82,108.84,28660.0,86.6304,86.6384,86.6225,86.6384,28660.0
2021-10-18 15:25:00,108.84,108.84,108.82,108.84,28489.0,86.6384,86.6384,86.6225,86.6384,28489.0
2021-10-18 15:30:00,108.83,108.84,108.82,108.82,28226.0,86.6304,86.6384,86.6225,86.6225,28226.0
2021-10-18 15:35:00,108.82,108.85,108.82,108.83,228717.0,86.6225,86.6463,86.6225,86.6304,228717.0
2021-10-18 15:40:00,108.82,108.83,108.82,108.83,10844.0,86.6225,86.6304,86.6225,86.6304,10844.0
2021-10-18 15:45:00,108.83,108.85,108.82,108.84,62432.0,86.6304,86.6463,86.6225,86.6384,62432.0
2021-10-18 15:50:00,108.84,108.85,108.83,108.85,99373.0,86.6384,86.6463,86.6304,86.6463,99373.0
2021-10-18 15:55:00,108.85,108.86,108.84,108.85,179070.0,86.6463,86.6543,86.6384,86.6463,179070.0
2021-10-19 09:30:00,108.91,108.92,108.88,108.92,36364.0,86.6941,86.7021,86.6702,86.7021,36364.0
2021-10-19 09:35:00,108.91,108.92,108.89,108.9,337237.0,86.6941,86.7021,86.6782,86.6861,337237.0
2021-10-19 09:40:00,108.9,108.91,108.86,108.86,68527.0,86.6861,86.6941,86.6543,86.6543,68527.0
2021-10-19 09:45:00,108.86,108.89,108.83,108.87,44596.0,86.6543,86.6782,86.6304,86.6623,44596.0
2021-10-19 09:50:00,108.87,108.89,108.87,108.88,346582.0,86.6623,86.6782,86.6623,86.6702,346582.0
2021-10-19 09:55:00,108.88,108.88,108.85,108.87,41575.0,86.6702,86.6702,86.6463,86.6623,41575.0
2021-10-19 10:00:00,108.87,108.88,108.85,108.87,75661.0,86.6623,86.6702,86.6463,86.6623,75661.0
2021-10-19 10:05:00,108.88,108.88,108.87,108.88,96837.0,86.6702,86.6702,86.6623,86.6702,96837.0
2021-10-19 10:10:00,108.87,108.89,108.87,108.89,122263.0,86.6623,86.6782,86.6623,86.6782,122263.0
2021-10-19 10:15:00,108.89,108.89,108.88,108.89,40707.0,86.6782,86.6782,86.6702,86.6782,40707.0
2021-10-19 10:20:00,108.89,108.9,108.88,108.89,62622.0,86.6782,86.6861,86.6702,86.6782,62622.0
2021-10-19 10:25:00,108.89,108.9,108.89,108.9,110488.0,86.6782,86.6861,86.6782,86.6861,110488.0
2021-10-19 10:30:00,108.89,108.9,108.87,108.89,217973.0,86.6782,86.6861,86.6623,86.6782,217973.0
2021-10-19 10:35:00,108.89,108.89,108.87,108.88,42143.0,86.6782,86.6782,86.6623,86.6702,42143.0
2021-10-19 10:40:00,108.88,108.91,108.88,108.89,62146.0,86.6702,86.6941,86.6702,86.6782,62146.0
2021-10-19 10:45:00,108.89,108.89,108.86,108.86,133735.0,86.6782,86.6782,86.6543,86.6543,133735.0
2021-10-19 10:50:00,108.87,108.87,108.86,108.87,85169.0,86.6623,86.6623,86.6543,86.6623,85169.0
2021-10-19 10:55:00,108.86,108.87,108.85,108.86,41710.0,86.6543,86.6623,86.6463,86.6543,41710.0
2021-10-19 11:00:00,108.86,108.87,108.85,108.87,430175.0,86.6543,86.6623,86.6463,86.6623,430175.0
2021-10-19 11:05:00,108.86,108.87,108.86,108.87,7920.0,86.6543,86.6623,86.6543,86.6623,7920.0
2021-10-19 11:10:00,108.87,108.87,108.86,108.87,14693.0,86.6623,86.6623,86.6543,86.6623,14693.0
2021-10-19 11:15:00,108.87,108.88,108.86,108.88,31234.0,86.6623,86.6702,86.6543,86.6702,31234.0
2021-10-19 11:20:00,108.87,108.88,108.87,108.88,20848.0,86.6623,86.6702,86.6623,86.6702,20848.0
2021-10-19 11:25:00,108.87,108.9,108.87,108.89,82852.0,86.6623,86.6861,86.6623,86.6782,82852.0
2021-10-19 11:30:00,108.89,108.9,108.89,108.89,79592.0,86.6782,86.6861,86.6782,86.6782,79592.0
2021-10-19 11:35:00,108.89,108.9,108.88,108.89,192442.0,86.6782,86.6861,86.6702,86.6782,192442.0
2021-10-19 11:40:00,108.89,108.92,108.88,108.92,298275.0,86.6782,86.7021,86.6702,86.7021,298275.0
2021-10-19 11:45:00,108.92,108.92,108.91,108.92,141203.0,86.7021,86.7021,86.6941,86.7021,141203.0
2021-10-19 11:50:00,108.92,108.92,108.91,108.92,23489.0,86.7021,86.7021,86.6941,86.7021,23489.0
2021-10-19 11:55:00,108.92,108.92,108.91,108.92,49689.0,86.7021,86.7021,86.6941,86.7021,49689.0
2021-10-19 12:00:00,108.92,108.92,108.91,108.92,164340.0,86.7021,86.7021,86.6941,86.7021,164340.0
2021-10-19 12:05:00,108.92,108.92,108.91,108.92,219104.0,86.7021,86.7021,86.6941,86.7021,219104.0
2021-10-19 12:10:00,108.92,108.92,108.91,108.92,58550.0,86.7021,86.7021,86.6941,86.7021,58550.0
2021-10-19 12:15:00,108.92,108.92,108.91,108.92,43008.0,86.7021,86.7021,86.6941,86.7021,43008.0
2021-10-19 12:20:00,108.92,108.92,108.91,108.92,23446.0,86.7021,86.7021,86.6941,86.7021,23446.0
2021-10-19 12:25:00,108.92,108.92,108.91,108.92,95327.0,86.7021,86.7021,86.6941,86.7021,95327.0
2021-10-19 12:30:00,108.92,108.92,108.9,108.9,269778.0,86.7021,86.7021,86.6861,86.6861,269778.0
2021-10-19 12:35:00,108.9,108.91,108.9,108.91,57715.0,86.6861,86.6941,86.6861,86.6941,57715.0
2021-10-19 12:40:00,108.91,108.91,108.9,108.91,78728.0,86.6941,86.6941,86.6861,86.6941,78728.0
2021-10-19 12:45:00,108.91,108.91,108.9,108.91,3771.0,86.6941,86.6941,86.6861,86.6941,3771.0
2021-10-19 12:50:00,108.91,108.91,108.9,108.91,9685.0,86.6941,86.6941,86.6861,86.6941,9685.0
2021-10-19 12:55:00,108.91,108.93,108.9,108.93,64023.0,86.6941,86.71,86.6861,86.71,64023.0
2021-10-19 13:00:00,108.93,108.94,108.92,108.92,85109.0,86.71,86.718,86.7021,86.7021,85109.0
2021-10-19 13:05:00,108.93,108.93,108.92,108.93,9498.0,86.71,86.71,86.7021,86.71,9498.0
2021-10-19 13:10:00,108.93,108.94,108.92,108.93,15615.0,86.71,86.718,86.7021,86.71,15615.0
2021-10-19 13:15:00,108.94,108.94,108.93,108.94,2351.0,86.718,86.718,86.71,86.718,2351.0
2021-10-19 13:20:00,108.94,108.94,108.93,108.94,1279.0,86.718,86.718,86.71,86.718,1279.0
2021-10-19 13:25:00,108.94,108.94,108.93,108.93,116670.0,86.718,86.718,86.71,86.71,116670.0
2021-10-19 13:30:00,108.93,108.94,108.93,108.94,3004.0,86.71,86.718,86.71,86.718,3004.0
2021-10-19 13:35:00,108.94,108.94,108.93,108.94,124046.0,86.718,86.718,86.71,86.718,124046.0
2021-10-19 13:40:00,108.93,108.94,108.92,108.93,13174.0,86.71,86.718,86.7021,86.71,13174.0
2021-10-19 13:45:00,108.93,108.93,108.92,108.93,1073.0,86.71,86.71,86.7021,86.71,1073.0
2021-10-19 13:50:00,108.92,108.93,108.92,108.93,17368.0,86.7021,86.71,86.7021,86.71,17368.0
2021-10-19 13:55:00,108.92,108.93,108.92,108.93,1594.0,86.7021,86.71,86.7021,86.71,1594.0
2021-10-19 14:00:00,108.93,108.93,108.92,108.93,12916.0,86.71,86.71,86.7021,86.71,12916.0
2021-10-19 14:05:00,108.93,108.93,108.92,108.93,7737.0,86.71,86.71,86.7021,86.71,7737.0
2021-10-19 14:10:00,108.93,108.93,108.92,108.93,7965.0,86.71,86.71,86.7021,86.71,7965.0
2021-10-19 14:15:00,108.92,108.93,108.92,108.93,9605.0,86.7021,86.71,86.7021,86.71,9605.0
2021-10-19 14:20:00,108.92,108.93,108.91,108.93,138570.0,86.7021,86.71,86.6941,86.71,138570.0
2021-10-19 14:25:00,108.93,108.93,108.92,108.92,118492.0,86.71,86.71,86.7021,86.7021,118492.0
2021-10-19 14:30:00,108.92,108.93,108.91,108.92,250651.0,86.7021,86.71,86.6941,86.7021,250651.0
2021-10-19 14:35:00,108.91,108.92,108.9,108.9,105866.0,86.6941,86.7021,86.6861,86.6861,105866.0
2021-10-19 14:40:00,108.9,108.91,108.89,108.9,243689.0,86.6861,86.6941,86.6782,86.6861,243689.0
2021-10-19 14:45:00,108.9,108.9,108.89,108.9,72350.0,86.6861,86.6861,86.6782,86.6861,72350.0
2021-10-19 14:50:00,108.9,108.9,108.89,108.9,7921.0,86.6861,86.6861,86.6782,86.6861,7921.0
2021-10-19 14:55:00,108.9,108.91,108.9,108.91,41429.0,86.6861,86.6941,86.6861,86.6941,41429.0
2021-10-19 15:00:00,108.9,108.92,108.9,108.92,30545.0,86.6861,86.7021,86.6861,86.7021,30545.0
2021-10-19 15:05:00,108.91,108.92,108.91,108.92,83639.0,86.6941,86.7021,86.6941,86.7021,83639.0
2021-10-19 15:10:00,108.92,108.93,108.91,108.93,58196.0,86.7021,86.71,86.6941,86.71,58196.0
2021-10-19 15:15:00,108.93,108.93,108.92,108.93,44339.0,86.71,86.71,86.7021,86.71,44339.0
2021-10-19 15:20:00,108.93,108.93,108.91,108.91,60513.0,86.71,86.71,86.6941,86.6941,60513.0
2021-10-19 15:25:00,108.92,108.92,108.91,108.92,17144.0,86.7021,86.7021,86.6941,86.7021,17144.0
2021-10-19 15:30:00,108.92,108.93,108.91,108.92,250254.0,86.7021,86.71,86.6941,86.7021,250254.0
2021-10-19 15:35:00,108.91,108.93,108.91,108.93,80754.0,86.6941,86.71,86.6941,86.71,80754.0
2021-10-19 15:40:00,108.93,108.93,108.92,108.93,20539.0,86.71,86.71,86.7021,86.71,20539.0
2021-10-19 15:45:00,108.93,108.93,108.9,108.92,380443.0,86.71,86.71,86.6861,86.7021,380443.0
2021-10-19 15:50:00,108.92,108.94,108.91,108.94,338317.0,86.7021,86.718,86.6941,86.718,338317.0
2021-10-19 15:55:00,108.94,108.94,108.93,108.93,468837.0,86.718,86.718,86.71,86.71,468837.0
2021-10-20 09:30:00,108.97,108.97,108.95,108.95,94821.0,86.7419,86.7419,86.726,86.726,94821.0
2021-10-20 09:35:00,108.95,108.96,108.94,108.95,112586.0,86.726,86.7339,86.718,86.726,112586.0
2021-10-20 09:40:00,108.95,108.96,108.94,108.95,76190.0,86.726,86.7339,86.718,86.726,76190.0
2021-10-20 09:45:00,108.95,108.97,108.94,108.97,126069.0,86.726,86.7419,86.718,86.7419,126069.0
2021-10-20 09:50:00,108.97,108.97,108.94,108.95,235439.0,86.7419,86.7419,86.718,86.726,235439.0
2021-10-20 09:55:00,108.95,108.96,108.94,108.94,67481.0,86.726,86.7339,86.718,86.718,67481.0
2021-10-20 10:00:00,108.94,108.95,108.93,108.94,525023.0,86.718,86.726,86.71,86.718,525023.0
2021-10-20 10:05:00,108.94,108.95,108.93,108.95,148770.0,86.718,86.726,86.71,86.726,148770.0
2021-10-20 10:10:00,108.95,108.95,108.94,108.95,127257.0,86.726,86.726,86.718,86.726,127257.0
2021-10-20 10:15:00,108.95,108.95,108.94,108.95,45374.0,86.726,86.726,86.718,86.726,45374.0
2021-10-20 10:20:00,108.95,108.96,108.94,108.95,32285.0,86.726,86.7339,86.718,86.726,32285.0
2021-10-20 10:25:00,108.95,108.96,108.94,108.95,195520.0,86.726,86.7339,86.718,86.726,195520.0
2021-10-20 10:30:00,108.95,108.96,108.95,108.95,41751.0,86.726,86.7339,86.726,86.726,41751.0
2021-10-20 10:35:00,108.95,108.96,108.95,108.95,35034.0,86.726,86.7339,86.726,86.726,35034.0
2021-10-20 10:40:00,108.95,108.96,108.95,108.95,16799.0,86.726,86.7339,86.726,86.726,16799.0
2021-10-20 10:45:00,108.96,108.96,108.95,108.95,10202.0,86.7339,86.7339,86.726,86.726,10202.0
2021-10-20 10:50:00,108.95,108.96,108.95,108.96,8442.0,86.726,86.7339,86.726,86.7339,8442.0
2021-10-20 10:55:00,108.95,108.97,108.95,108.96,52611.0,86.726,86.7419,86.726,86.7339,52611.0
2021-10-20 11:00:00,108.96,108.96,108.95,108.95,28047.0,86.7339,86.7339,86.726,86.726,28047.0
2021-10-20 11:05:00,108.95,108.95,108.94,108.95,136813.0,86.726,86.726,86.718,86.726,136813.0
2021-10-20 11:10:00,108.95,108.95,108.93,108.93,87548.0,86.726,86.726,86.71,86.71,87548.0
2021-10-20 11:15:00,108.93,108.94,108.92,108.93,109621.0,86.71,86.718,86.7021,86.71,109621.0
2021-10-20 11:20:00,108.93,108.94,108.92,108.94,29911.0,86.71,86.718,86.7021,86.718,29911.0
2021-10-20 11:25:00,108.94,108.94,108.93,108.93,32313.0,86.718,86.718,86.71,86.71,32313.0
2021-10-20 11:30:00,108.93,108.93,108.92,108.92,117912.0,86.71,86.71,86.7021,86.7021,117912.0
2021-10-20 11:35:00,108.92,108.93,108.91,108.91,33863.0,86.7021,86.71,86.6941,86.6941,33863.0
2021-10-20 11:40:00,108.91,108.91,108.9,108.91,18538.0,86.6941,86.6941,86.6861,86.6941,18538.0
2021-10-20 11:45:00,108.91,108.92,108.9,108.91,32516.0,86.6941,86.7021,86.6861,86.6941,32516.0
2021-10-20 11:50:00,108.91,108.91,108.9,108.91,34444.0,86.6941,86.6941,86.6861,86.6941,34444.0
2021-10-20 11:55:00,108.91,108.92,108.9,108.92,69639.0,86.6941,86.7021,86.6861,86.7021,69639.0
2021-10-20 12:00:00,108.92,108.92,108.91,108.92,143279.0,86.7021,86.7021,86.6941,86.7021,143279.0
2021-10-20 12:05:00,108.91,108.92,108.91,108.92,20655.0,86.6941,86.7021,86.6941,86.7021,20655.0
2021-10-20 12:10:00,108.92,108.92,108.91,108.92,26234.0,86.7021,86.7021,86.6941,86.7021,26234.0
2021-10-20 12:15:00,108.92,108.92,108.9,108.91,22836.0,86.7021,86.7021,86.6861,86.6941,22836.0
2021-10-20 12:20:00,108.91,108.91,108.9,108.9,12128.0,86.6941,86.6941,86.6861,86.6861,12128.0
2021-10-20 12:25:00,108.91,108.92,108.9,108.91,412080.0,86.6941,86.7021,86.6861,86.6941,412080.0
2021-10-20 12:30:00,108.91,108.92,108.9,108.92,26667.0,86.6941,86.7021,86.6861,86.7021,26667.0
2021-10-20 12:35:00,108.92,108.93,108.91,108.93,22404.0,86.7021,86.71,86.6941,86.71,22404.0
2021-10-20 12:40:00,108.93,108.93,108.92,108.93,19470.0,86.71,86.71,86.7021,86.71,19470.0
2021-10-20 12:45:00,108.92,108.94,108.92,108.94,237664.0,86.7021,86.718,86.7021,86.718,237664.0
2021-10-20 12:50:00,108.94,108.95,108.93,108.94,85800.0,86.718,86.726,86.71,86.718,85800.0
2021-10-20 12:55:00,108.94,108.95,108.94,108.95,47424.0,86.718,86.726,86.718,86.726,47424.0
2021-10-20 13:00:00,108.95,108.96,108.93,108.94,134853.0,86.726,86.7339,86.71,86.718,134853.0
2021-10-20 13:05:00,108.94,108.95,108.93,108.94,48615.0,86.718,86.726,86.71,86.718,48615.0
2021-10-20 13:10:00,108.94,108.94,108.93,108.94,4900.0,86.718,86.718,86.71,86.718,4900.0
2021-10-20 13:15:00,108.94,108.94,108.92,108.93,42187.0,86.718,86.718,86.7021,86.71,42187.0
2021-10-20 13:20:00,108.92,108.93,108.89,108.9,116171.0,86.7021,86.71,86.6782,86.6861,116171.0
2021-10-20 13:25:00,108.9,108.92,108.89,108.92,57213.0,86.6861,86.7021,86.6782,86.7021,57213.0
2021-10-20 13:30:00,108.92,108.93,108.91,108.92,43430.0,86.7021,86.71,86.6941,86.7021,43430.0
2021-10-20 13:35:00,108.92,108.93,108.91,108.93,37783.0,86.7021,86.71,86.6941,86.71,37783.0
2021-10-20 13:40:00,108.93,108.93,108.92,108.93,18098.0,86.71,86.71,86.7021,86.71,18098.0
2021-10-20 13:45:00,108.93,108.93,108.92,108.93,8253.0,86.71,86.71,86.7021,86.71,8253.0
2021-10-20 13:50:00,108.93,108.93,108.92,108.93,8381.0,86.71,86.71,86.7021,86.71,8381.0
2021-10-20 13:55:00,108.93,108.93,108.92,108.93,91631.0,86.71,86.71,86.7021,86.71,91631.0
2021-10-20 14:00:00,108.93,108.94,108.92,108.94,92217.0,86.71,86.718,86.7021,86.718,92217.0
2021-10-20 14:05:00,108.94,108.94,108.93,108.94,34441.0,86.718,86.718,86.71,86.718,34441.0
2021-10-20 14:10:00,108.94,108.95,108.93,108.95,74786.0,86.718,86.726,86.71,86.726,74786.0
2021-10-20 14:15:00,108.95,108.95,108.94,108.95,35262.0,86.726,86.726,86.718,86.726,35262.0
2021-10-20 14:20:00,108.95,108.96,108.94,108.96,64595.0,86.726,86.7339,86.718,86.7339,64595.0
2021-10-20 14:25:00,108.95,108.96,108.95,108.96,43016.0,86.726,86.7339,86.726,86.7339,43016.0
2021-10-20 14:30:00,108.96,108.97,108.95,108.96,63477.0,86.7339,86.7419,86.726,86.7339,63477.0
2021-10-20 14:35:00,108.97,108.97,108.96,108.97,29878.0,86.7419,86.7419,86.7339,86.7419,29878.0
2021-10-20 14:40:00,108.97,108.97,108.96,108.97,42265.0,86.7419,86.7419,86.7339,86.7419,42265.0
2021-10-20 14:45:00,108.97,108.97,108.96,108.97,36060.0,86.7419,86.7419,86.7339,86.7419,36060.0
2021-10-20 14:50:00,108.97,108.98,108.96,108.98,132962.0,86.7419,86.7498,86.7339,86.7498,132962.0
2021-10-20 14:55:00,108.98,108.98,108.97,108.98,80081.0,86.7498,86.7498,86.7419,86.7498,80081.0
2021-10-20 15:00:00,108.98,108.98,108.97,108.98,59550.0,86.7498,86.7498,86.7419,86.7498,59550.0
2021-10-20 15:05:00,108.98,108.99,108.97,108.99,125954.0,86.7498,86.7578,86.7419,86.7578,125954.0
2021-10-20 15:10:00,108.99,108.99,108.98,108.99,41336.0,86.7578,86.7578,86.7498,86.7578,41336.0
2021-10-20 15:15:00,108.99,108.99,108.98,108.98,41738.0,86.7578,86.7578,86.7498,86.7498,41738.0
2021-10-20 15:20:00,108.99,108.99,108.98,108.99,83196.0,86.7578,86.7578,86.7498,86.7578,83196.0
2021-10-20 15:25:00,108.99,108.99,108.97,108.98,135102.0,86.7578,86.7578,86.7419,86.7498,135102.0
2021-10-20 15:30:00,108.97,108.98,108.96,108.96,101683.0,86.7419,86.7498,86.7339,86.7339,101683.0
2021-10-20 15:35:00,108.97,108.97,108.96,108.96,69254.0,86.7419,86.7419,86.7339,86.7339,69254.0
2021-10-20 15:40:00,108.96,108.97,108.96,108.97,126175.0,86.7339,86.7419,86.7339,86.7419,126175.0
2021-10-20 15:45:00,108.97,109.0,108.96,109.0,136066.0,86.7419,86.7658,86.7339,86.7658,136066.0
2021-10-20 15:50:00,109.0,109.02,108.99,109.02,176865.0,86.7658,86.7817,86.7578,86.7817,176865.0
2021-10-20 15:55:00,109.02,109.02,108.99,109.01,422870.0,86.7817,86.7817,86.7578,86.7737,422870.0
2021-10-21 09:30:00,108.99,109.02,108.98,109.01,88671.0,86.7578,86.7817,86.7498,86.7737,88671.0
2021-10-21 09:35:00,109.01,109.01,108.97,108.97,117064.0,86.7737,86.7737,86.7419,86.7419,117064.0
2021-10-21 09:40:00,108.97,108.98,108.96,108.98,50956.0,86.7419,86.7498,86.7339,86.7498,50956.0
2021-10-21 09:45:00,108.98,109.0,108.97,109.0,131387.0,86.7498,86.7658,86.7419,86.7658,131387.0
2021-10-21 09:50:00,108.99,109.02,108.99,109.0,52541.0,86.7578,86.7817,86.7578,86.7658,52541.0
2021-10-21 09:55:00,109.0,109.0,108.99,109.0,17510.0,86.7658,86.7658,86.7578,86.7658,17510.0
2021-10-21 10:00:00,109.0,109.0,108.97,108.98,66048.0,86.7658,86.7658,86.7419,86.7498,66048.0
2021-10-21 10:05:00,108.98,109.0,108.97,109.0,92328.0,86.7498,86.7658,86.7419,86.7658,92328.0
2021-10-21 10:10:00,108.99,109.0,108.97,108.97,42840.0,86.7578,86.7658,86.7419,86.7419,42840.0
2021-10-21 10:15:00,108.97,108.97,108.96,108.97,16427.0,86.7419,86.7419,86.7339,86.7419,16427.0
2021-10-21 10:20:00,108.97,108.97,108.96,108.97,9136.0,86.7419,86.7419,86.7339,86.7419,9136.0
2021-10-21 10:25:00,108.97,108.97,108.96,108.97,27772.0,86.7419,86.7419,86.7339,86.7419,27772.0
2021-10-21 10:30:00,108.97,108.98,108.96,108.97,38448.0,86.7419,86.7498,86.7339,86.7419,38448.0
2021-10-21 10:35:00,108.96,108.97,108.95,108.95,64393.0,86.7339,86.7419,86.726,86.726,64393.0
2021-10-21 10:40:00,108.95,108.97,108.95,108.97,16071.0,86.726,86.7419,86.726,86.7419,16071.0
2021-10-21 10:45:00,108.97,108.98,108.96,108.98,38051.0,86.7419,86.7498,86.7339,86.7498,38051.0
2021-10-21 10:50:00,108.98,108.98,108.94,108.95,60561.0,86.7498,86.7498,86.718,86.726,60561.0
2021-10-21 10:55:00,108.95,108.96,108.94,108.95,92828.0,86.726,86.7339,86.718,86.726,92828.0
2021-10-21 11:00:00,108.95,108.95,108.93,108.94,114954.0,86.726,86.726,86.71,86.718,114954.0
2021-10-21 11:05:00,108.94,108.94,108.91,108.92,44695.0,86.718,86.718,86.6941,86.7021,44695.0
2021-10-21 11:10:00,108.91,108.92,108.89,108.91,32023.0,86.6941,86.7021,86.6782,86.6941,32023.0
2021-10-21 11:15:00,108.91,108.91,108.88,108.89,88454.0,86.6941,86.6941,86.6702,86.6782,88454.0
2021-10-21 11:20:00,108.89,108.89,108.86,108.88,146875.0,86.6782,86.6782,86.6543,86.6702,146875.0
2021-10-21 11:25:00,108.88,108.88,108.83,108.83,113779.0,86.6702,86.6702,86.6304,86.6304,113779.0
2021-10-21 11:30:00,108.84,108.85,108.81,108.82,199467.0,86.6384,86.6463,86.6145,86.6225,199467.0
2021-10-21 11:35:00,108.82,108.83,108.8,108.83,128069.0,86.6225,86.6304,86.6065,86.6304,128069.0
2021-10-21 11:40:00,108.83,108.85,108.82,108.84,68588.0,86.6304,86.6463,86.6225,86.6384,68588.0
2021-10-21 11:45:00,108.84,108.86,108.83,108.85,65329.0,86.6384,86.6543,86.6304,86.6463,65329.0
2021-10-21 11:50:00,108.85,108.86,108.83,108.83,49566.0,86.6463,86.6543,86.6304,86.6304,49566.0
2021-10-21 11:55:00,108.84,108.86,108.84,108.86,214672.0,86.6384,86.6543,86.6384,86.6543,214672.0
2021-10-21 12:00:00,108.86,108.87,108.85,108.87,52534.0,86.6543,86.6623,86.6463,86.6623,52534.0
2021-10-21 12:05:00,108.87,108.87,108.84,108.85,90263.0,86.6623,86.6623,86.6384,86.6463,90263.0
2021-10-21 12:10:00,108.85,108.86,108.84,108.86,65647.0,86.6463,86.6543,86.6384,86.6543,65647.0
2021-10-21 12:15:00,108.86,108.86,108.84,108.84,234130.0,86.6543,86.6543,86.6384,86.6384,234130.0
2021-10-21 12:20:00,108.84,108.84,108.78,108.78,443539.0,86.6384,86.6384,86.5906,86.5906,443539.0
2021-10-21 12:25:00,108.77,108.79,108.76,108.78,102441.0,86.5827,86.5986,86.5747,86.5906,102441.0
2021-10-21 12:30:00,108.78,108.79,108.77,108.78,137102.0,86.5906,86.5986,86.5827,86.5906,137102.0
2021-10-21 12:35:00,108.77,108.79,108.75,108.76,276188.0,86.5827,86.5986,86.5667,86.5747,276188.0
2021-10-21 12:40:00,108.76,108.78,108.75,108.78,24813.0,86.5747,86.5906,86.5667,86.5906,24813.0
2021-10-21 12:45:00,108.78,108.78,108.76,108.77,22261.0,86.5906,86.5906,86.5747,86.5827,22261.0
2021-10-21 12:50:00,108.77,108.77,108.69,108.72,167132.0,86.5827,86.5827,86.519,86.5429,167132.0
2021-10-21 12:55:00,108.71,108.75,108.71,108.74,269804.0,86.5349,86.5667,86.5349,86.5588,269804.0
2021-10-21 13:00:00,108.74,108.76,108.73,108.75,149481.0,86.5588,86.5747,86.5508,86.5667,149481.0
2021-10-21 13:05:00,108.75,108.75,108.73,108.74,93967.0,86.5667,86.5667,86.5508,86.5588,93967.0
2021-10-21 13:10:00,108.74,108.74,108.71,108.73,36073.0,86.5588,86.5588,86.5349,86.5508,36073.0
2021-10-21 13:15:00,108.72,108.73,108.7,108.7,104583.0,86.5429,86.5508,86.5269,86.5269,104583.0
2021-10-21 13:20:00,108.71,108.73,108.69,108.73,107259.0,86.5349,86.5508,86.519,86.5508,107259.0
2021-10-21 13:25:00,108.73,108.75,108.73,108.75,194559.0,86.5508,86.5667,86.5508,86.5667,194559.0
2021-10-21 13:30:00,108.75,108.76,108.74,108.76,40633.0,86.5667,86.5747,86.5588,86.5747,40633.0
2021-10-21 13:35:00,108.75,108.77,108.74,108.76,96953.0,86.5667,86.5827,86.5588,86.5747,96953.0
2021-10-21 13:40:00,108.76,108.77,108.74,108.75,195207.0,86.5747,86.5827,86.5588,86.5667,195207.0
2021-10-21 13:45:00,108.75,108.76,108.73,108.73,68748.0,86.5667,86.5747,86.5508,86.5508,68748.0
2021-10-21 13:50:00,108.74,108.74,108.71,108.72,21448.0,86.5588,86.5588,86.5349,86.5429,21448.0
2021-10-21 13:55:00,108.72,108.73,108.71,108.72,16473.0,86.5429,86.5508,86.5349,86.5429,16473.0
2021-10-21 14:00:00,108.72,108.74,108.72,108.72,225650.0,86.5429,86.5588,86.5429,86.5429,225650.0
2021-10-21 14:05:00,108.72,108.73,108.71,108.71,37687.0,86.5429,86.5508,86.5349,86.5349,37687.0
2021-10-21 14:10:00,108.72,108.72,108.7,108.72,85832.0,86.5429,86.5429,86.5269,86.5429,85832.0
2021-10-21 14:15:00,108.72,108.75,108.72,108.73,41443.0,86.5429,86.5667,86.5429,86.5508,41443.0
2021-10-21 14:20:00,108.73,108.75,108.7,108.7,93952.0,86.5508,86.5667,86.5269,86.5269,93952.0
2021-10-21 14:25:00,108.73,108.75,108.73,108.74,31566.0,86.5508,86.5667,86.5508,86.5588,31566.0
2021-10-21 14:30:00,108.75,108.76,108.74,108.74,36352.0,86.5667,86.5747,86.5588,86.5588,36352.0
2021-10-21 14:35:00,108.75,108.75,108.73,108.73,30904.0,86.5667,86.5667,86.5508,86.5508,30904.0
2021-10-21 14:40:00,108.73,108.73,108.72,108.73,42909.0,86.5508,86.5508,86.5429,86.5508,42909.0
2021-10-21 14:45:00,108.73,108.74,108.72,108.73,44095.0,86.5508,86.5588,86.5429,86.5508,44095.0
2021-10-21 14:50:00,108.73,108.74,108.73,108.73,30362.0,86.5508,86.5588,86.5508,86.5508,30362.0
2021-10-21 14:55:00,108.74,108.75,108.73,108.75,116724.0,86.5588,86.5667,86.5508,86.5667,116724.0
2021-10-21 15:00:00,108.75,108.76,108.74,108.75,26509.0,86.5667,86.5747,86.5588,86.5667,26509.0
2021-10-21 15:05:00,108.75,108.76,108.75,108.75,65170.0,86.5667,86.5747,86.5667,86.5667,65170.0
2021-10-21 15:10:00,108.75,108.76,108.74,108.75,61389.0,86.5667,86.5747,86.5588,86.5667,61389.0
2021-10-21 15:15:00,108.75,108.75,108.73,108.74,184612.0,86.5667,86.5667,86.5508,86.5588,184612.0
2021-10-21 15:20:00,108.75,108.76,108.74,108.75,86208.0,86.5667,86.5747,86.5588,86.5667,86208.0
2021-10-21 15:25:00,108.74,108.76,108.74,108.74,101416.0,86.5588,86.5747,86.5588,86.5588,101416.0
2021-10-21 15:30:00,108.75,108.75,108.72,108.73,116152.0,86.5667,86.5667,86.5429,86.5508,116152.0
2021-10-21 15:35:00,108.73,108.73,108.7,108.7,116312.0,86.5508,86.5508,86.5269,86.5269,116312.0
2021-10-21 15:40:00,108.71,108.71,108.68,108.69,86486.0,86.5349,86.5349,86.511,86.519,86486.0
2021-10-21 15:45:00,108.69,108.7,108.65,108.67,274299.0,86.519,86.5269,86.4871,86.5031,274299.0
2021-10-21 15:50:00,108.68,108.69,108.66,108.67,163579.0,86.511,86.519,86.4951,86.5031,163579.0
2021-10-21 15:55:00,108.67,108.71,108.67,108.71,437726.0,86.5031,86.5349,86.5031,86.5349,437726.0
2021-10-22 09:30:00,108.67,108.7,108.66,108.68,75735.0,86.5031,86.5269,86.4951,86.511,75735.0
2021-10-22 09:35:00,108.69,108.71,108.67,108.68,144367.0,86.519,86.5349,86.5031,86.511,144367.0
2021-10-22 09:40:00,108.67,108.68,108.67,108.68,32995.0,86.5031,86.511,86.5031,86.511,32995.0
2021-10-22 09:45:00,108.68,108.69,108.63,108.65,92520.0,86.511,86.519,86.4712,86.4871,92520.0
2021-10-22 09:50:00,108.65,108.68,108.64,108.68,67893.0,86.4871,86.511,86.4792,86.511,67893.0
2021-10-22 09:55:00,108.68,108.69,108.63,108.64,43925.0,86.511,86.519,86.4712,86.4792,43925.0
2021-10-22 10:00:00,108.64,108.64,108.59,108.61,72786.0,86.4792,86.4792,86.4394,86.4553,72786.0
2021-10-22 10:05:00,108.61,108.62,108.6,108.62,56677.0,86.4553,86.4633,86.4473,86.4633,56677.0
2021-10-22 10:10:00,108.62,108.62,108.6,108.62,46872.0,86.4633,86.4633,86.4473,86.4633,46872.0
2021-10-22 10:15:00,108.63,108.65,108.62,108.64,102845.0,86.4712,86.4871,86.4633,86.4792,102845.0
2021-10-22 10:20:00,108.64,108.64,108.63,108.64,77316.0,86.4792,86.4792,86.4712,86.4792,77316.0
2021-10-22 10:25:00,108.64,108.66,108.63,108.66,65167.0,86.4792,86.4951,86.4712,86.4951,65167.0
2021-10-22 10:30:00,108.65,108.66,108.61,108.65,45994.0,86.4871,86.4951,86.4553,86.4871,45994.0
2021-10-22 10:35:00,108.65,108.66,108.63,108.64,32236.0,86.4871,86.4951,86.4712,86.4792,32236.0
2021-10-22 10:40:00,108.64,108.65,108.63,108.64,28427.0,86.4792,86.4871,86.4712,86.4792,28427.0
2021-10-22 10:45:00,108.64,108.66,108.63,108.63,48149.0,86.4792,86.4951,86.4712,86.4712,48149.0
2021-10-22 10:50:00,108.64,108.64,108.61,108.62,20707.0,86.4792,86.4792,86.4553,86.4633,20707.0
2021-10-22 10:55:00,108.62,108.65,108.62,108.63,30085.0,86.4633,86.4871,86.4633,86.4712,30085.0
2021-10-22 11:00:00,108.63,108.65,108.62,108.65,20382.0,86.4712,86.4871,86.4633,86.4871,20382.0
2021-10-22 11:05:00,108.65,108.67,108.65,108.66,34045.0,86.4871,86.5031,86.4871,86.4951,34045.0
2021-10-22 11:10:00,108.66,108.66,108.63,108.63,38408.0,86.4951,86.4951,86.4712,86.4712,38408.0
2021-10-22 11:15:00,108.63,108.63,108.56,108.57,103317.0,86.4712,86.4712,86.4155,86.4235,103317.0
2021-10-22 11:20:00,108.58,108.58,108.54,108.54,59358.0,86.4314,86.4314,86.3996,86.3996,59358.0
2021-10-22 11:25:00,108.54,108.55,108.51,108.55,70469.0,86.3996,86.4075,86.3757,86.4075,70469.0
2021-10-22 11:30:00,108.54,108.56,108.52,108.52,55822.0,86.3996,86.4155,86.3837,86.3837,55822.0
2021-10-22 11:35:00,108.53,108.53,108.42,108.43,107156.0,86.3916,86.3916,86.3041,86.312,107156.0
2021-10-22 11:40:00,108.43,108.5,108.42,108.48,114711.0,86.312,86.3677,86.3041,86.3518,114711.0
2021-10-22 11:45:00,108.48,108.5,108.46,108.48,103781.0,86.3518,86.3677,86.3359,86.3518,103781.0
2021-10-22 11:50:00,108.48,108.53,108.47,108.52,72324.0,86.3518,86.3916,86.3439,86.3837,72324.0
2021-10-22 11:55:00,108.52,108.55,108.52,108.54,90979.0,86.3837,86.4075,86.3837,86.3996,90979.0
2021-10-22 12:00:00,108.53,108.53,108.5,108.53,57242.0,86.3916,86.3916,86.3677,86.3916,57242.0
2021-10-22 12:05:00,108.53,108.54,108.51,108.54,124990.0,86.3916,86.3996,86.3757,86.3996,124990.0
2021-10-22 12:10:00,108.54,108.56,108.52,108.56,105377.0,86.3996,86.4155,86.3837,86.4155,105377.0
2021-10-22 12:15:00,108.56,108.56,108.55,108.56,31061.0,86.4155,86.4155,86.4075,86.4155,31061.0
2021-10-22 12:20:00,108.56,108.56,108.54,108.54,45498.0,86.4155,86.4155,86.3996,86.3996,45498.0
2021-10-22 12:25:00,108.55,108.56,108.54,108.56,98973.0,86.4075,86.4155,86.3996,86.4155,98973.0
2021-10-22 12:30:00,108.56,108.59,108.56,108.59,33601.0,86.4155,86.4394,86.4155,86.4394,33601.0
2021-10-22 12:35:00,108.58,108.61,108.58,108.6,21147.0,86.4314,86.4553,86.4314,86.4473,21147.0
2021-10-22 12:40:00,108.61,108.63,108.6,108.63,26485.0,86.4553,86.4712,86.4473,86.4712,26485.0
2021-10-22 12:45:00,108.62,108.64,108.61,108.63,26137.0,86.4633,86.4792,86.4553,86.4712,26137.0
2021-10-22 12:50:00,108.64,108.65,108.61,108.63,48121.0,86.4792,86.4871,86.4553,86.4712,48121.0
2021-10-22 12:55:00,108.63,108.64,108.59,108.59,103989.0,86.4712,86.4792,86.4394,86.4394,103989.0
2021-10-22 13:00:00,108.59,108.61,108.57,108.58,51028.0,86.4394,86.4553,86.4235,86.4314,51028.0
2021-10-22 13:05:00,108.58,108.6,108.58,108.6,39036.0,86.4314,86.4473,86.4314,86.4473,39036.0
2021-10-22 13:10:00,108.6,108.6,108.57,108.58,31912.0,86.4473,86.4473,86.4235,86.4314,31912.0
2021-10-22 13:15:00,108.57,108.58,108.55,108.55,13244.0,86.4235,86.4314,86.4075,86.4075,13244.0
2021-10-22 13:20:00,108.56,108.56,108.54,108.54,35622.0,86.4155,86.4155,86.3996,86.3996,35622.0
2021-10-22 13:25:00,108.54,108.56,108.54,108.54,50151.0,86.3996,86.4155,86.3996,86.3996,50151.0
2021-10-22 13:30:00,108.54,108.57,108.54,108.57,27595.0,86.3996,86.4235,86.3996,86.4235,27595.0
2021-10-22 13:35:00,108.57,108.58,108.56,108.57,17426.0,86.4235,86.4314,86.4155,86.4235,17426.0
2021-10-22 13:40:00,108.58,108.58,108.55,108.55,8193.0,86.4314,86.4314,86.4075,86.4075,8193.0
2021-10-22 13:45:00,108.56,108.56,108.54,108.56,11639.0,86.4155,86.4155,86.3996,86.4155,11639.0
2021-10-22 13:50:00,108.56,108.58,108.55,108.58,35089.0,86.4155,86.4314,86.4075,86.4314,35089.0
2021-10-22 13:55:00,108.57,108.58,108.53,108.53,210892.0,86.4235,86.4314,86.3916,86.3916,210892.0
2021-10-22 14:00:00,108.53,108.53,108.51,108.52,140231.0,86.3916,86.3916,86.3757,86.3837,140231.0
2021-10-22 14:05:00,108.52,108.55,108.51,108.54,116587.0,86.3837,86.4075,86.3757,86.3996,116587.0
2021-10-22 14:10:00,108.55,108.55,108.54,108.54,15591.0,86.4075,86.4075,86.3996,86.3996,15591.0
2021-10-22 14:15:00,108.55,108.55,108.52,108.52,116428.0,86.4075,86.4075,86.3837,86.3837,116428.0
2021-10-22 14:20:00,108.52,108.53,108.51,108.51,62464.0,86.3837,86.3916,86.3757,86.3757,62464.0
2021-10-22 14:25:00,108.51,108.53,108.51,108.53,118044.0,86.3757,86.3916,86.3757,86.3916,118044.0
2021-10-22 14:30:00,108.53,108.57,108.52,108.57,133321.0,86.3916,86.4235,86.3837,86.4235,133321.0
2021-10-22 14:35:00,108.57,108.57,108.56,108.57,29714.0,86.4235,86.4235,86.4155,86.4235,29714.0
2021-10-22 14:40:00,108.57,108.57,108.55,108.55,15310.0,86.4235,86.4235,86.4075,86.4075,15310.0
2021-10-22 14:45:00,108.56,108.56,108.55,108.56,22777.0,86.4155,86.4155,86.4075,86.4155,22777.0
2021-10-22 14:50:00,108.56,108.56,108.53,108.54,114438.0,86.4155,86.4155,86.3916,86.3996,114438.0
2021-10-22 14:55:00,108.54,108.54,108.52,108.53,88418.0,86.3996,86.3996,86.3837,86.3916,88418.0
2021-10-22 15:00:00,108.52,108.52,108.49,108.49,179115.0,86.3837,86.3837,86.3598,86.3598,179115.0
2021-10-22 15:05:00,108.49,108.53,108.49,108.52,188011.0,86.3598,86.3916,86.3598,86.3837,188011.0
2021-10-22 15:10:00,108.52,108.52,108.5,108.52,32515.0,86.3837,86.3837,86.3677,86.3837,32515.0
2021-10-22 15:15:00,108.51,108.52,108.49,108.49,48894.0,86.3757,86.3837,86.3598,86.3598,48894.0
2021-10-22 15:20:00,108.49,108.51,108.48,108.49,98770.0,86.3598,86.3757,86.3518,86.3598,98770.0
2021-10-22 15:25:00,108.49,108.5,108.49,108.49,13066.0,86.3598,86.3677,86.3598,86.3598,13066.0
2021-10-22 15:30:00,108.5,108.52,108.49,108.52,139989.0,86.3677,86.3837,86.3598,86.3837,139989.0
2021-10-22 15:35:00,108.52,108.52,108.51,108.51,5963.0,86.3837,86.3837,86.3757,86.3757,5963.0
2021-10-22 15:40:00,108.51,108.52,108.48,108.48,315887.0,86.3757,86.3837,86.3518,86.3518,315887.0
2021-10-22 15:45:00,108.48,108.49,108.48,108.48,49020.0,86.3518,86.3598,86.3518,86.3518,49020.0
2021-10-22 15:50:00,108.48,108.49,108.47,108.49,193853.0,86.3518,86.3598,86.3439,86.3598,193853.0
2021-10-22 15:55:00,108.48,108.5,108.48,108.49,220479.0,86.3518,86.3677,86.3518,86.3598,220479.0
2021-10-25 09:30:00,108.58,108.62,108.52,108.54,153078.0,86.4314,86.4633,86.3837,86.3996,153078.0
2021-10-25 09:35:00,108.53,108.54,108.44,108.44,118758.0,86.3916,86.3996,86.32,86.32,118758.0
2021-10-25 09:40:00,108.45,108.45,108.41,108.45,89550.0,86.3279,86.3279,86.2961,86.3279,89550.0
2021-10-25 09:45:00,108.45,108.45,108.4,108.42,102727.0,86.3279,86.3279,86.2881,86.3041,102727.0
2021-10-25 09:50:00,108.41,108.45,108.41,108.44,50458.0,86.2961,86.3279,86.2961,86.32,50458.0
2021-10-25 09:55:00,108.45,108.48,108.45,108.47,44647.0,86.3279,86.3518,86.3279,86.3439,44647.0
2021-10-25 10:00:00,108.46,108.5,108.46,108.48,58444.0,86.3359,86.3677,86.3359,86.3518,58444.0
2021-10-25 10:05:00,108.48,108.49,108.46,108.48,79934.0,86.3518,86.3598,86.3359,86.3518,79934.0
2021-10-25 10:10:00,108.48,108.51,108.48,108.5,105298.0,86.3518,86.3757,86.3518,86.3677,105298.0
2021-10-25 10:15:00,108.51,108.58,108.51,108.56,129568.0,86.3757,86.4314,86.3757,86.4155,129568.0
2021-10-25 10:20:00,108.56,108.57,108.54,108.55,192642.0,86.4155,86.4235,86.3996,86.4075,192642.0
2021-10-25 10:25:00,108.55,108.56,108.53,108.55,143149.0,86.4075,86.4155,86.3916,86.4075,143149.0
2021-10-25 10:30:00,108.55,108.56,108.54,108.56,39218.0,86.4075,86.4155,86.3996,86.4155,39218.0
2021-10-25 10:35:00,108.56,108.56,108.55,108.56,9213.0,86.4155,86.4155,86.4075,86.4155,9213.0
2021-10-25 10:40:00,108.56,108.57,108.55,108.57,36115.0,86.4155,86.4235,86.4075,86.4235,36115.0
2021-10-25 10:45:00,108.57,108.59,108.56,108.59,84868.0,86.4235,86.4394,86.4155,86.4394,84868.0
2021-10-25 10:50:00,108.59,108.6,108.58,108.6,50569.0,86.4394,86.4473,86.4314,86.4473,50569.0
2021-10-25 10:55:00,108.6,108.62,108.6,108.62,66247.0,86.4473,86.4633,86.4473,86.4633,66247.0
2021-10-25 11:00:00,108.61,108.62,108.6,108.61,23140.0,86.4553,86.4633,86.4473,86.4553,23140.0
2021-10-25 11:05:00,108.61,108.63,108.6,108.63,47464.0,86.4553,86.4712,86.4473,86.4712,47464.0
2021-10-25 11:10:00,108.62,108.64,108.62,108.64,20132.0,86.4633,86.4792,86.4633,86.4792,20132.0
2021-10-25 11:15:00,108.64,108.64,108.63,108.63,42015.0,86.4792,86.4792,86.4712,86.4712,42015.0
2021-10-25 11:20:00,108.64,108.64,108.62,108.62,88679.0,86.4792,86.4792,86.4633,86.4633,88679.0
2021-10-25 11:25:00,108.63,108.63,108.62,108.62,16667.0,86.4712,86.4712,86.4633,86.4633,16667.0
2021-10-25 11:30:00,108.62,108.63,108.61,108.62,30017.0,86.4633,86.4712,86.4553,86.4633,30017.0
2021-10-25 11:35:00,108.62,108.62,108.6,108.61,42719.0,86.4633,86.4633,86.4473,86.4553,42719.0
2021-10-25 11:40:00,108.61,108.62,108.6,108.62,22753.0,86.4553,86.4633,86.4473,86.4633,22753.0
2021-10-25 11:45:00,108.62,108.62,108.6,108.61,15713.0,86.4633,86.4633,86.4473,86.4553,15713.0
2021-10-25 11:50:00,108.61,108.64,108.6,108.62,42074.0,86.4553,86.4792,86.4473,86.4633,42074.0
2021-10-25 11:55:00,108.62,108.63,108.61,108.63,28833.0,86.4633,86.4712,86.4553,86.4712,28833.0
2021-10-25 12:00:00,108.62,108.64,108.61,108.64,31130.0,86.4633,86.4792,86.4553,86.4792,31130.0
2021-10-25 12:05:00,108.63,108.65,108.63,108.65,50492.0,86.4712,86.4871,86.4712,86.4871,50492.0
2021-10-25 12:10:00,108.65,108.65,108.63,108.64,105761.0,86.4871,86.4871,86.4712,86.4792,105761.0
2021-10-25 12:15:00,108.64,108.65,108.63,108.64,54113.0,86.4792,86.4871,86.4712,86.4792,54113.0
2021-10-25 12:20:00,108.64,108.65,108.63,108.65,74334.0,86.4792,86.4871,86.4712,86.4871,74334.0
2021-10-25 12:25:00,108.65,108.7,108.65,108.7,168791.0,86.4871,86.5269,86.4871,86.5269,168791.0
2021-10-25 12:30:00,108.7,108.7,108.69,108.69,14299.0,86.5269,86.5269,86.519,86.519,14299.0
2021-10-25 12:35:00,108.69,108.69,108.67,108.68,116619.0,86.519,86.519,86.5031,86.511,116619.0
2021-10-25 12:40:00,108.68,108.68,108.66,108.68,268455.0,86.511,86.511,86.4951,86.511,268455.0
2021-10-25 12:45:00,108.68,108.68,108.67,108.67,127296.0,86.511,86.511,86.5031,86.5031,127296.0
2021-10-25 12:50:00,108.67,108.67,108.64,108.67,231952.0,86.5031,86.5031,86.4792,86.5031,231952.0
2021-10-25 12:55:00,108.67,108.67,108.65,108.66,88957.0,86.5031,86.5031,86.4871,86.4951,88957.0
2021-10-25 13:00:00,108.66,108.66,108.64,108.65,71071.0,86.4951,86.4951,86.4792,86.4871,71071.0
2021-10-25 13:05:00,108.65,108.65,108.64,108.65,20227.0,86.4871,86.4871,86.4792,86.4871,20227.0
2021-10-25 13:10:00,108.65,108.68,108.64,108.68,237166.0,86.4871,86.511,86.4792,86.511,237166.0
2021-10-25 13:15:00,108.68,108.68,108.66,108.67,49747.0,86.511,86.511,86.4951,86.5031,49747.0
2021-10-25 13:20:00,108.67,108.68,108.66,108.67,31346.0,86.5031,86.511,86.4951,86.5031,31346.0
2021-10-25 13:25:00,108.67,108.71,108.67,108.7,125135.0,86.5031,86.5349,86.5031,86.5269,125135.0
2021-10-25 13:30:00,108.7,108.71,108.69,108.7,88634.0,86.5269,86.5349,86.519,86.5269,88634.0
2021-10-25 13:35:00,108.7,108.71,108.69,108.7,97588.0,86.5269,86.5349,86.519,86.5269,97588.0
2021-10-25 13:40:00,108.7,108.72,108.69,108.7,221608.0,86.5269,86.5429,86.519,86.5269,221608.0
2021-10-25 13:45:00,108.71,108.72,108.7,108.7,32289.0,86.5349,86.5429,86.5269,86.5269,32289.0
2021-10-25 13:50:00,108.7,108.72,108.7,108.72,72673.0,86.5269,86.5429,86.5269,86.5429,72673.0
2021-10-25 13:55:00,108.72,108.72,108.7,108.7,58652.0,86.5429,86.5429,86.5269,86.5269,58652.0
2021-10-25 14:00:00,108.7,108.71,108.69,108.7,56436.0,86.5269,86.5349,86.519,86.5269,56436.0
2021-10-25 14:05:00,108.7,108.71,108.69,108.7,82691.0,86.5269,86.5349,86.519,86.5269,82691.0
2021-10-25 14:10:00,108.7,108.7,108.69,108.7,238334.0,86.5269,86.5269,86.519,86.5269,238334.0
2021-10-25 14:15:00,108.7,108.7,108.69,108.7,48193.0,86.5269,86.5269,86.519,86.5269,48193.0
2021-10-25 14:20:00,108.7,108.71,108.69,108.7,4317.0,86.5269,86.5349,86.519,86.5269,4317.0
2021-10-25 14:25:00,108.71,108.73,108.71,108.72,69918.0,86.5349,86.5508,86.5349,86.5429,69918.0
2021-10-25 14:30:00,108.72,108.73,108.72,108.73,2892.0,86.5429,86.5508,86.5429,86.5508,2892.0
2021-10-25 14:35:00,108.73,108.73,108.71,108.71,30865.0,86.5508,86.5508,86.5349,86.5349,30865.0
2021-10-25 14:40:00,108.71,108.72,108.7,108.7,67059.0,86.5349,86.5429,86.5269,86.5269,67059.0
2021-10-25 14:45:00,108.7,108.7,108.68,108.68,128084.0,86.5269,86.5269,86.511,86.511,128084.0
2021-10-25 14:50:00,108.68,108.69,108.68,108.68,3995.0,86.511,86.519,86.511,86.511,3995.0
2021-10-25 14:55:00,108.68,108.69,108.67,108.68,7873.0,86.511,86.519,86.5031,86.511,7873.0
2021-10-25 15:00:00,108.68,108.69,108.68,108.69,32121.0,86.511,86.519,86.511,86.519,32121.0
2021-10-25 15:05:00,108.69,108.7,108.68,108.68,41935.0,86.519,86.5269,86.511,86.511,41935.0
2021-10-25 15:10:00,108.68,108.69,108.68,108.69,18570.0,86.511,86.519,86.511,86.519,18570.0
2021-10-25 15:15:00,108.69,108.69,108.68,108.68,11348.0,86.519,86.519,86.511,86.511,11348.0
2021-10-25 15:20:00,108.68,108.69,108.66,108.66,23801.0,86.511,86.519,86.4951,86.4951,23801.0
2021-10-25 15:25:00,108.66,108.67,108.65,108.67,76776.0,86.4951,86.5031,86.4871,86.5031,76776.0
2021-10-25 15:30:00,108.67,108.7,108.66,108.69,64918.0,86.5031,86.5269,86.4951,86.519,64918.0
2021-10-25 15:35:00,108.7,108.72,108.69,108.71,60540.0,86.5269,86.5429,86.519,86.5349,60540.0
2021-10-25 15:40:00,108.72,108.72,108.69,108.69,196617.0,86.5429,86.5429,86.519,86.519,196617.0
2021-10-25 15:45:00,108.69,108.7,108.67,108.68,105552.0,86.519,86.5269,86.5031,86.511,105552.0
2021-10-25 15:50:00,108.68,108.69,108.67,108.68,51028.0,86.511,86.519,86.5031,86.511,51028.0
2021-10-25 15:55:00,108.68,108.69,108.65,108.65,116600.0,86.511,86.519,86.4871,86.4871,116600.0
2021-10-26 09:30:00,108.84,108.84,108.77,108.81,130173.0,86.6384,86.6384,86.5827,86.6145,130173.0
2021-10-26 09:35:00,108.81,108.81,108.79,108.8,369627.0,86.6145,86.6145,86.5986,86.6065,369627.0
2021-10-26 09:40:00,108.8,108.8,108.78,108.79,195256.0,86.6065,86.6065,86.5906,86.5986,195256.0
2021-10-26 09:45:00,108.78,108.79,108.77,108.78,275264.0,86.5906,86.5986,86.5827,86.5906,275264.0
2021-10-26 09:50:00,108.78,108.79,108.76,108.78,344553.0,86.5906,86.5986,86.5747,86.5906,344553.0
2021-10-26 09:55:00,108.78,108.79,108.77,108.79,115499.0,86.5906,86.5986,86.5827,86.5986,115499.0
2021-10-26 10:00:00,108.78,108.82,108.77,108.82,331753.0,86.5906,86.6225,86.5827,86.6225,331753.0
2021-10-26 10:05:00,108.82,108.83,108.81,108.82,133454.0,86.6225,86.6304,86.6145,86.6225,133454.0
2021-10-26 10:10:00,108.82,108.82,108.8,108.81,172794.0,86.6225,86.6225,86.6065,86.6145,172794.0
2021-10-26 10:15:00,108.82,108.82,108.81,108.82,155597.0,86.6225,86.6225,86.6145,86.6225,155597.0
2021-10-26 10:20:00,108.82,108.85,108.81,108.85,203889.0,86.6225,86.6463,86.6145,86.6463,203889.0
2021-10-26 10:25:00,108.85,108.86,108.84,108.84,223460.0,86.6463,86.6543,86.6384,86.6384,223460.0
2021-10-26 10:30:00,108.84,108.84,108.8,108.8,144528.0,86.6384,86.6384,86.6065,86.6065,144528.0
2021-10-26 10:35:00,108.79,108.83,108.79,108.83,118343.0,86.5986,86.6304,86.5986,86.6304,118343.0
2021-10-26 10:40:00,108.83,108.83,108.79,108.81,242662.0,86.6304,86.6304,86.5986,86.6145,242662.0
2021-10-26 10:45:00,108.81,108.81,108.78,108.79,212677.0,86.6145,86.6145,86.5906,86.5986,212677.0
2021-10-26 10:50:00,108.79,108.8,108.78,108.79,129903.0,86.5986,86.6065,86.5906,86.5986,129903.0
2021-10-26 10:55:00,108.79,108.79,108.78,108.78,77492.0,86.5986,86.5986,86.5906,86.5906,77492.0
2021-10-26 11:00:00,108.79,108.79,108.76,108.76,151571.0,86.5986,86.5986,86.5747,86.5747,151571.0
2021-10-26 11:05:00,108.75,108.76,108.74,108.76,110735.0,86.5667,86.5747,86.5588,86.5747,110735.0
2021-10-26 11:10:00,108.76,108.8,108.76,108.8,145217.0,86.5747,86.6065,86.5747,86.6065,145217.0
2021-10-26 11:15:00,108.8,108.81,108.79,108.81,69344.0,86.6065,86.6145,86.5986,86.6145,69344.0
2021-10-26 11:20:00,108.8,108.81,108.79,108.8,59460.0,86.6065,86.6145,86.5986,86.6065,59460.0
2021-10-26 11:25:00,108.79,108.8,108.79,108.8,16356.0,86.5986,86.6065,86.5986,86.6065,16356.0
2021-10-26 11:30:00,108.8,108.8,108.76,108.76,73044.0,86.6065,86.6065,86.5747,86.5747,73044.0
2021-10-26 11:35:00,108.76,108.81,108.76,108.8,106519.0,86.5747,86.6145,86.5747,86.6065,106519.0
2021-10-26 11:40:00,108.8,108.81,108.79,108.81,30734.0,86.6065,86.6145,86.5986,86.6145,30734.0
2021-10-26 11:45:00,108.81,108.81,108.78,108.79,78533.0,86.6145,86.6145,86.5906,86.5986,78533.0
2021-10-26 11:50:00,108.78,108.79,108.77,108.78,12996.0,86.5906,86.5986,86.5827,86.5906,12996.0
2021-10-26 11:55:00,108.77,108.78,108.76,108.76,64883.0,86.5827,86.5906,86.5747,86.5747,64883.0
2021-10-26 12:00:00,108.77,108.78,108.73,108.73,137043.0,86.5827,86.5906,86.5508,86.5508,137043.0
2021-10-26 12:05:00,108.73,108.75,108.72,108.73,158381.0,86.5508,86.5667,86.5429,86.5508,158381.0
2021-10-26 12:10:00,108.73,108.76,108.73,108.76,35941.0,86.5508,86.5747,86.5508,86.5747,35941.0
2021-10-26 12:15:00,108.76,108.77,108.75,108.75,46339.0,86.5747,86.5827,86.5667,86.5667,46339.0
2021-10-26 12:20:00,108.76,108.77,108.75,108.76,29883.0,86.5747,86.5827,86.5667,86.5747,29883.0
2021-10-26 12:25:00,108.76,108.76,108.73,108.73,114127.0,86.5747,86.5747,86.5508,86.5508,114127.0
2021-10-26 12:30:00,108.73,108.76,108.72,108.74,56288.0,86.5508,86.5747,86.5429,86.5588,56288.0
2021-10-26 12:35:00,108.74,108.75,108.7,108.7,51332.0,86.5588,86.5667,86.5269,86.5269,51332.0
2021-10-26 12:40:00,108.7,108.71,108.69,108.7,39519.0,86.5269,86.5349,86.519,86.5269,39519.0
2021-10-26 12:45:00,108.7,108.71,108.68,108.69,59347.0,86.5269,86.5349,86.511,86.519,59347.0
2021-10-26 12:50:00,108.69,108.7,108.68,108.68,32092.0,86.519,86.5269,86.511,86.511,32092.0
2021-10-26 12:55:00,108.68,108.72,108.68,108.71,22668.0,86.511,86.5429,86.511,86.5349,22668.0
2021-10-26 13:00:00,108.71,108.75,108.7,108.75,183158.0,86.5349,86.5667,86.5269,86.5667,183158.0
2021-10-26 13:05:00,108.75,108.76,108.74,108.75,155666.0,86.5667,86.5747,86.5588,86.5667,155666.0
2021-10-26 13:10:00,108.76,108.76,108.73,108.75,47928.0,86.5747,86.5747,86.5508,86.5667,47928.0
2021-10-26 13:15:00,108.75,108.76,108.73,108.73,93165.0,86.5667,86.5747,86.5508,86.5508,93165.0
2021-10-26 13:20:00,108.74,108.74,108.72,108.73,29542.0,86.5588,86.5588,86.5429,86.5508,29542.0
2021-10-26 13:25:00,108.73,108.75,108.72,108.74,18378.0,86.5508,86.5667,86.5429,86.5588,18378.0
2021-10-26 13:30:00,108.74,108.76,108.74,108.75,32807.0,86.5588,86.5747,86.5588,86.5667,32807.0
2021-10-26 13:35:00,108.76,108.77,108.75,108.77,93169.0,86.5747,86.5827,86.5667,86.5827,93169.0
2021-10-26 13:40:00,108.76,108.77,108.74,108.74,39956.0,86.5747,86.5827,86.5588,86.5588,39956.0
2021-10-26 13:45:00,108.75,108.75,108.74,108.75,12744.0,86.5667,86.5667,86.5588,86.5667,12744.0
2021-10-26 13:50:00,108.75,108.76,108.74,108.74,24509.0,86.5667,86.5747,86.5588,86.5588,24509.0
2021-10-26 13:55:00,108.74,108.75,108.74,108.75,55960.0,86.5588,86.5667,86.5588,86.5667,55960.0
2021-10-26 14:00:00,108.75,108.77,108.74,108.77,55311.0,86.5667,86.5827,86.5588,86.5827,55311.0
2021-10-26 14:05:00,108.76,108.77,108.74,108.74,34796.0,86.5747,86.5827,86.5588,86.5588,34796.0
2021-10-26 14:10:00,108.74,108.75,108.74,108.75,126040.0,86.5588,86.5667,86.5588,86.5667,126040.0
2021-10-26 14:15:00,108.75,108.76,108.74,108.76,109974.0,86.5667,86.5747,86.5588,86.5747,109974.0
2021-10-26 14:20:00,108.75,108.76,108.72,108.73,389864.0,86.5667,86.5747,86.5429,86.5508,389864.0
2021-10-26 14:25:00,108.73,108.74,108.72,108.73,237874.0,86.5508,86.5588,86.5429,86.5508,237874.0
2021-10-26 14:30:00,108.73,108.75,108.72,108.75,95013.0,86.5508,86.5667,86.5429,86.5667,95013.0
2021-10-26 14:35:00,108.76,108.76,108.73,108.74,135936.0,86.5747,86.5747,86.5508,86.5588,135936.0
2021-10-26 14:40:00,108.74,108.75,108.73,108.73,78089.0,86.5588,86.5667,86.5508,86.5508,78089.0
2021-10-26 14:45:00,108.74,108.76,108.74,108.75,13217.0,86.5588,86.5747,86.5588,86.5667,13217.0
2021-10-26 14:50:00,108.75,108.76,108.74,108.75,18773.0,86.5667,86.5747,86.5588,86.5667,18773.0
2021-10-26 14:55:00,108.75,108.77,108.73,108.75,112116.0,86.5667,86.5827,86.5508,86.5667,112116.0
2021-10-26 15:00:00,108.75,108.77,108.73,108.76,148503.0,86.5667,86.5827,86.5508,86.5747,148503.0
2021-10-26 15:05:00,108.76,108.77,108.73,108.76,124265.0,86.5747,86.5827,86.5508,86.5747,124265.0
2021-10-26 15:10:00,108.76,108.76,108.74,108.75,22136.0,86.5747,86.5747,86.5588,86.5667,22136.0
2021-10-26 15:15:00,108.75,108.75,108.73,108.73,29521.0,86.5667,86.5667,86.5508,86.5508,29521.0
2021-10-26 15:20:00,108.73,108.74,108.7,108.7,118612.0,86.5508,86.5588,86.5269,86.5269,118612.0
2021-10-26 15:25:00,108.7,108.71,108.68,108.68,100784.0,86.5269,86.5349,86.511,86.511,100784.0
2021-10-26 15:30:00,108.69,108.69,108.68,108.69,234317.0,86.519,86.519,86.511,86.519,234317.0
2021-10-26 15:35:00,108.69,108.69,108.68,108.69,50673.0,86.519,86.519,86.511,86.519,50673.0
2021-10-26 15:40:00,108.69,108.69,108.68,108.69,179557.0,86.519,86.519,86.511,86.519,179557.0
2021-10-26 15:45:00,108.68,108.69,108.68,108.69,97974.0,86.511,86.519,86.511,86.519,97974.0
2021-10-26 15:50:00,108.68,108.68,108.67,108.67,110313.0,86.511,86.511,86.5031,86.5031,110313.0
2021-10-26 15:55:00,108.67,108.68,108.66,108.66,160127.0,86.5031,86.511,86.4951,86.4951,160127.0
2021-10-27 09:30:00,108.79,108.79,108.74,108.75,93675.0,86.5986,86.5986,86.5588,86.5667,93675.0
2021-10-27 09:35:00,108.75,108.75,108.72,108.74,173144.0,86.5667,86.5667,86.5429,86.5588,173144.0
2021-10-27 09:40:00,108.73,108.75,108.73,108.75,246589.0,86.5508,86.5667,86.5508,86.5667,246589.0
2021-10-27 09:45:00,108.74,108.75,108.74,108.74,161099.0,86.5588,86.5667,86.5588,86.5588,161099.0
2021-10-27 09:50:00,108.74,108.75,108.74,108.75,36227.0,86.5588,86.5667,86.5588,86.5667,36227.0
2021-10-27 09:55:00,108.75,108.75,108.73,108.74,265843.0,86.5667,86.5667,86.5508,86.5588,265843.0
2021-10-27 10:00:00,108.74,108.76,108.71,108.72,225864.0,86.5588,86.5747,86.5349,86.5429,225864.0
2021-10-27 10:05:00,108.72,108.72,108.68,108.72,74489.0,86.5429,86.5429,86.511,86.5429,74489.0
2021-10-27 10:10:00,108.71,108.72,108.69,108.69,67011.0,86.5349,86.5429,86.519,86.519,67011.0
2021-10-27 10:15:00,108.7,108.7,108.66,108.68,94971.0,86.5269,86.5269,86.4951,86.511,94971.0
2021-10-27 10:20:00,108.68,108.7,108.67,108.69,52334.0,86.511,86.5269,86.5031,86.519,52334.0
2021-10-27 10:25:00,108.68,108.69,108.66,108.68,36299.0,86.511,86.519,86.4951,86.511,36299.0
2021-10-27 10:30:00,108.68,108.7,108.67,108.7,20861.0,86.511,86.5269,86.5031,86.5269,20861.0
2021-10-27 10:35:00,108.69,108.7,108.65,108.7,99721.0,86.519,86.5269,86.4871,86.5269,99721.0
2021-10-27 10:40:00,108.7,108.72,108.69,108.7,50183.0,86.5269,86.5429,86.519,86.5269,50183.0
2021-10-27 10:45:00,108.7,108.71,108.68,108.69,39826.0,86.5269,86.5349,86.511,86.519,39826.0
2021-10-27 10:50:00,108.7,108.71,108.69,108.7,27276.0,86.5269,86.5349,86.519,86.5269,27276.0
2021-10-27 10:55:00,108.7,108.7,108.66,108.67,48583.0,86.5269,86.5269,86.4951,86.5031,48583.0
2021-10-27 11:00:00,108.66,108.69,108.66,108.69,73535.0,86.4951,86.519,86.4951,86.519,73535.0
2021-10-27 11:05:00,108.7,108.71,108.7,108.7,16816.0,86.5269,86.5349,86.5269,86.5269,16816.0
2021-10-27 11:10:00,108.7,108.72,108.69,108.72,42923.0,86.5269,86.5429,86.519,86.5429,42923.0
2021-10-27 11:15:00,108.71,108.72,108.7,108.71,19614.0,86.5349,86.5429,86.5269,86.5349,19614.0
2021-10-27 11:20:00,108.71,108.71,108.69,108.69,51826.0,86.5349,86.5349,86.519,86.519,51826.0
2021-10-27 11:25:00,108.7,108.71,108.68,108.7,90692.0,86.5269,86.5349,86.511,86.5269,90692.0
2021-10-27 11:30:00,108.71,108.72,108.7,108.71,20470.0,86.5349,86.5429,86.5269,86.5349,20470.0
2021-10-27 11:35:00,108.72,108.72,108.69,108.7,215428.0,86.5429,86.5429,86.519,86.5269,215428.0
2021-10-27 11:40:00,108.7,108.71,108.69,108.69,99499.0,86.5269,86.5349,86.519,86.519,99499.0
2021-10-27 11:45:00,108.69,108.71,108.69,108.7,125324.0,86.519,86.5349,86.519,86.5269,125324.0
2021-10-27 11:50:00,108.7,108.71,108.69,108.7,18813.0,86.5269,86.5349,86.519,86.5269,18813.0
2021-10-27 11:55:00,108.7,108.72,108.69,108.7,49322.0,86.5269,86.5429,86.519,86.5269,49322.0
2021-10-27 12:00:00,108.7,108.72,108.7,108.71,25176.0,86.5269,86.5429,86.5269,86.5349,25176.0
2021-10-27 12:05:00,108.71,108.73,108.71,108.72,49718.0,86.5349,86.5508,86.5349,86.5429,49718.0
2021-10-27 12:10:00,108.72,108.73,108.71,108.72,46229.0,86.5429,86.5508,86.5349,86.5429,46229.0
2021-10-27 12:15:00,108.72,108.73,108.71,108.72,46634.0,86.5429,86.5508,86.5349,86.5429,46634.0
2021-10-27 12:20:00,108.72,108.73,108.71,108.72,47490.0,86.5429,86.5508,86.5349,86.5429,47490.0
2021-10-27 12:25:00,108.72,108.72,108.7,108.7,103433.0,86.5429,86.5429,86.5269,86.5269,103433.0
2021-10-27 12:30:00,108.7,108.71,108.69,108.7,101142.0,86.5269,86.5349,86.519,86.5269,101142.0
2021-10-27 12:35:00,108.7,108.7,108.68,108.69,33657.0,86.5269,86.5269,86.511,86.519,33657.0
2021-10-27 12:40:00,108.69,108.7,108.67,108.69,43959.0,86.519,86.5269,86.5031,86.519,43959.0
2021-10-27 12:45:00,108.7,108.7,108.68,108.69,13822.0,86.5269,86.5269,86.511,86.519,13822.0
2021-10-27 12:50:00,108.69,108.7,108.68,108.69,17908.0,86.519,86.5269,86.511,86.519,17908.0
2021-10-27 12:55:00,108.69,108.69,108.68,108.69,7774.0,86.519,86.519,86.511,86.519,7774.0
2021-10-27 13:00:00,108.69,108.73,108.68,108.72,66861.0,86.519,86.5508,86.511,86.5429,66861.0
2021-10-27 13:05:00,108.72,108.75,108.71,108.75,55369.0,86.5429,86.5667,86.5349,86.5667,55369.0
2021-10-27 13:10:00,108.74,108.75,108.74,108.75,171731.0,86.5588,86.5667,86.5588,86.5667,171731.0
2021-10-27 13:15:00,108.75,108.75,108.74,108.75,40624.0,86.5667,86.5667,86.5588,86.5667,40624.0
2021-10-27 13:20:00,108.75,108.75,108.74,108.74,29154.0,86.5667,86.5667,86.5588,86.5588,29154.0
2021-10-27 13:25:00,108.74,108.75,108.74,108.75,27782.0,86.5588,86.5667,86.5588,86.5667,27782.0
2021-10-27 13:30:00,108.75,108.75,108.73,108.73,68590.0,86.5667,86.5667,86.5508,86.5508,68590.0
2021-10-27 13:35:00,108.73,108.74,108.72,108.74,82774.0,86.5508,86.5588,86.5429,86.5588,82774.0
2021-10-27 13:40:00,108.74,108.74,108.73,108.74,12986.0,86.5588,86.5588,86.5508,86.5588,12986.0
2021-10-27 13:45:00,108.74,108.74,108.73,108.74,18984.0,86.5588,86.5588,86.5508,86.5588,18984.0
2021-10-27 13:50:00,108.74,108.76,108.73,108.76,42701.0,86.5588,86.5747,86.5508,86.5747,42701.0
2021-10-27 13:55:00,108.76,108.76,108.75,108.75,17079.0,86.5747,86.5747,86.5667,86.5667,17079.0
2021-10-27 14:00:00,108.76,108.76,108.72,108.73,286567.0,86.5747,86.5747,86.5429,86.5508,286567.0
2021-10-27 14:05:00,108.74,108.74,108.73,108.74,48156.0,86.5588,86.5588,86.5508,86.5588,48156.0
2021-10-27 14:10:00,108.74,108.74,108.73,108.74,133778.0,86.5588,86.5588,86.5508,86.5588,133778.0
2021-10-27 14:15:00,108.74,108.74,108.73,108.74,43885.0,86.5588,86.5588,86.5508,86.5588,43885.0
2021-10-27 14:20:00,108.74,108.74,108.73,108.74,18935.0,86.5588,86.5588,86.5508,86.5588,18935.0
2021-10-27 14:25:00,108.74,108.74,108.72,108.72,55333.0,86.5588,86.5588,86.5429,86.5429,55333.0
2021-10-27 14:30:00,108.72,108.72,108.69,108.7,73063.0,86.5429,86.5429,86.519,86.5269,73063.0
2021-10-27 14:35:00,108.7,108.72,108.69,108.72,22779.0,86.5269,86.5429,86.519,86.5429,22779.0
2021-10-27 14:40:00,108.72,108.72,108.7,108.71,32318.0,86.5429,86.5429,86.5269,86.5349,32318.0
2021-10-27 14:45:00,108.71,108.72,108.71,108.72,8291.0,86.5349,86.5429,86.5349,86.5429,8291.0
2021-10-27 14:50:00,108.71,108.72,108.71,108.71,12867.0,86.5349,86.5429,86.5349,86.5349,12867.0
2021-10-27 14:55:00,108.71,108.71,108.69,108.69,30264.0,86.5349,86.5349,86.519,86.519,30264.0
2021-10-27 15:00:00,108.7,108.7,108.69,108.69,25387.0,86.5269,86.5269,86.519,86.519,25387.0
2021-10-27 15:05:00,108.7,108.71,108.69,108.69,73856.0,86.5269,86.5349,86.519,86.519,73856.0
2021-10-27 15:10:00,108.68,108.69,108.61,108.61,71819.0,86.511,86.519,86.4553,86.4553,71819.0
2021-10-27 15:15:00,108.62,108.65,108.6,108.61,87799.0,86.4633,86.4871,86.4473,86.4553,87799.0
2021-10-27 15:20:00,108.61,108.64,108.6,108.62,84122.0,86.4553,86.4792,86.4473,86.4633,84122.0
2021-10-27 15:25:00,108.62,108.64,108.61,108.64,39642.0,86.4633,86.4792,86.4553,86.4792,39642.0
2021-10-27 15:30:00,108.64,108.66,108.62,108.65,46077.0,86.4792,86.4951,86.4633,86.4871,46077.0
2021-10-27 15:35:00,108.65,108.66,108.65,108.65,72763.0,86.4871,86.4951,86.4871,86.4871,72763.0
2021-10-27 15:40:00,108.66,108.66,108.63,108.64,69163.0,86.4951,86.4951,86.4712,86.4792,69163.0
2021-10-27 15:45:00,108.65,108.65,108.61,108.62,59563.0,86.4871,86.4871,86.4553,86.4633,59563.0
2021-10-27 15:50:00,108.62,108.63,108.6,108.62,100047.0,86.4633,86.4712,86.4473,86.4633,100047.0
2021-10-27 15:55:00,108.62,108.62,108.55,108.56,379223.0,86.4633,86.4633,86.4075,86.4155,379223.0
2021-10-28 09:30:00,108.69,108.76,108.68,108.72,197972.0,86.519,86.5747,86.511,86.5429,197972.0
2021-10-28 09:35:00,108.72,108.72,108.69,108.7,243105.0,86.5429,86.5429,86.519,86.5269,243105.0
2021-10-28 09:40:00,108.7,108.71,108.69,108.71,23136.0,86.5269,86.5349,86.519,86.5349,23136.0
2021-10-28 09:45:00,108.7,108.72,108.7,108.71,85051.0,86.5269,86.5429,86.5269,86.5349,85051.0
2021-10-28 09:50:00,108.71,108.71,108.7,108.71,32791.0,86.5349,86.5349,86.5269,86.5349,32791.0
2021-10-28 09:55:00,108.71,108.71,108.69,108.7,321167.0,86.5349,86.5349,86.519,86.5269,321167.0
2021-10-28 10:00:00,108.7,108.72,108.7,108.71,24151.0,86.5269,86.5429,86.5269,86.5349,24151.0
2021-10-28 10:05:00,108.71,108.72,108.69,108.71,43263.0,86.5349,86.5429,86.519,86.5349,43263.0
2021-10-28 10:10:00,108.72,108.72,108.67,108.69,57132.0,86.5429,86.5429,86.5031,86.519,57132.0
2021-10-28 10:15:00,108.69,108.71,108.68,108.7,76325.0,86.519,86.5349,86.511,86.5269,76325.0
2021-10-28 10:20:00,108.7,108.71,108.69,108.7,111625.0,86.5269,86.5349,86.519,86.5269,111625.0
2021-10-28 10:25:00,108.7,108.72,108.69,108.71,76698.0,86.5269,86.5429,86.519,86.5349,76698.0
2021-10-28 10:30:00,108.72,108.73,108.71,108.73,122965.0,86.5429,86.5508,86.5349,86.5508,122965.0
2021-10-28 10:35:00,108.73,108.75,108.71,108.74,123677.0,86.5508,86.5667,86.5349,86.5588,123677.0
2021-10-28 10:40:00,108.74,108.76,108.73,108.76,60866.0,86.5588,86.5747,86.5508,86.5747,60866.0
2021-10-28 10:45:00,108.76,108.79,108.76,108.76,113578.0,86.5747,86.5986,86.5747,86.5747,113578.0
2021-10-28 10:50:00,108.77,108.77,108.76,108.77,11462.0,86.5827,86.5827,86.5747,86.5827,11462.0
2021-10-28 10:55:00,108.77,108.77,108.76,108.76,11047.0,86.5827,86.5827,86.5747,86.5747,11047.0
2021-10-28 11:00:00,108.76,108.77,108.74,108.75,49263.0,86.5747,86.5827,86.5588,86.5667,49263.0
2021-10-28 11:05:00,108.75,108.75,108.74,108.74,77959.0,86.5667,86.5667,86.5588,86.5588,77959.0
2021-10-28 11:10:00,108.75,108.75,108.72,108.72,59748.0,86.5667,86.5667,86.5429,86.5429,59748.0
2021-10-28 11:15:00,108.72,108.74,108.72,108.73,64319.0,86.5429,86.5588,86.5429,86.5508,64319.0
2021-10-28 11:20:00,108.73,108.73,108.7,108.72,51468.0,86.5508,86.5508,86.5269,86.5429,51468.0
2021-10-28 11:25:00,108.71,108.73,108.71,108.73,30585.0,86.5349,86.5508,86.5349,86.5508,30585.0
2021-10-28 11:30:00,108.73,108.74,108.72,108.74,27497.0,86.5508,86.5588,86.5429,86.5588,27497.0
2021-10-28 11:35:00,108.73,108.75,108.73,108.75,64243.0,86.5508,86.5667,86.5508,86.5667,64243.0
2021-10-28 11:40:00,108.75,108.75,108.74,108.74,4978.0,86.5667,86.5667,86.5588,86.5588,4978.0
2021-10-28 11:45:00,108.75,108.75,108.74,108.74,92433.0,86.5667,86.5667,86.5588,86.5588,92433.0
2021-10-28 11:50:00,108.74,108.74,108.72,108.73,102199.0,86.5588,86.5588,86.5429,86.5508,102199.0
2021-10-28 11:55:00,108.73,108.74,108.71,108.71,31118.0,86.5508,86.5588,86.5349,86.5349,31118.0
2021-10-28 12:00:00,108.72,108.72,108.71,108.71,16818.0,86.5429,86.5429,86.5349,86.5349,16818.0
2021-10-28 12:05:00,108.72,108.73,108.71,108.73,161673.0,86.5429,86.5508,86.5349,86.5508,161673.0
2021-10-28 12:10:00,108.73,108.73,108.72,108.73,105375.0,86.5508,86.5508,86.5429,86.5508,105375.0
2021-10-28 12:15:00,108.73,108.73,108.72,108.72,58677.0,86.5508,86.5508,86.5429,86.5429,58677.0
2021-10-28 12:20:00,108.72,108.73,108.72,108.72,18517.0,86.5429,86.5508,86.5429,86.5429,18517.0
2021-10-28 12:25:00,108.73,108.73,108.72,108.73,5548.0,86.5508,86.5508,86.5429,86.5508,5548.0
2021-10-28 12:30:00,108.72,108.73,108.72,108.73,16018.0,86.5429,86.5508,86.5429,86.5508,16018.0
2021-10-28 12:35:00,108.73,108.73,108.71,108.72,25979.0,86.5508,86.5508,86.5349,86.5429,25979.0
2021-10-28 12:40:00,108.71,108.72,108.71,108.72,7927.0,86.5349,86.5429,86.5349,86.5429,7927.0
2021-10-28 12:45:00,108.72,108.72,108.71,108.71,14989.0,86.5429,86.5429,86.5349,86.5349,14989.0
2021-10-28 12:50:00,108.72,108.72,108.69,108.7,224007.0,86.5429,86.5429,86.519,86.5269,224007.0
2021-10-28 12:55:00,108.7,108.7,108.66,108.69,216297.0,86.5269,86.5269,86.4951,86.519,216297.0
2021-10-28 13:00:00,108.69,108.7,108.68,108.7,57617.0,86.519,86.5269,86.511,86.5269,57617.0
2021-10-28 13:05:00,108.7,108.7,108.68,108.69,27929.0,86.5269,86.5269,86.511,86.519,27929.0
2021-10-28 13:10:00,108.69,108.69,108.68,108.69,15125.0,86.519,86.519,86.511,86.519,15125.0
2021-10-28 13:15:00,108.69,108.69,108.68,108.69,8418.0,86.519,86.519,86.511,86.519,8418.0
2021-10-28 13:20:00,108.69,108.69,108.68,108.69,7528.0,86.519,86.519,86.511,86.519,7528.0
2021-10-28 13:25:00,108.69,108.7,108.68,108.7,44255.0,86.519,86.5269,86.511,86.5269,44255.0
2021-10-28 13:30:00,108.7,108.72,108.69,108.71,30823.0,86.5269,86.5429,86.519,86.5349,30823.0
2021-10-28 13:35:00,108.72,108.72,108.71,108.72,62215.0,86.5429,86.5429,86.5349,86.5429,62215.0
2021-10-28 13:40:00,108.72,108.72,108.71,108.72,22562.0,86.5429,86.5429,86.5349,86.5429,22562.0
2021-10-28 13:45:00,108.71,108.72,108.71,108.72,3133.0,86.5349,86.5429,86.5349,86.5429,3133.0
2021-10-28 13:50:00,108.72,108.72,108.71,108.72,8872.0,86.5429,86.5429,86.5349,86.5429,8872.0
2021-10-28 13:55:00,108.72,108.72,108.71,108.72,4735.0,86.5429,86.5429,86.5349,86.5429,4735.0
2021-10-28 14:00:00,108.72,108.72,108.71,108.72,8492.0,86.5429,86.5429,86.5349,86.5429,8492.0
2021-10-28 14:05:00,108.72,108.72,108.71,108.72,993.0,86.5429,86.5429,86.5349,86.5429,993.0
2021-10-28 14:10:00,108.71,108.72,108.71,108.72,6322.0,86.5349,86.5429,86.5349,86.5429,6322.0
2021-10-28 14:15:00,108.71,108.72,108.71,108.72,44327.0,86.5349,86.5429,86.5349,86.5429,44327.0
2021-10-28 14:20:00,108.72,108.73,108.71,108.73,49743.0,86.5429,86.5508,86.5349,86.5508,49743.0
2021-10-28 14:25:00,108.72,108.73,108.71,108.72,53132.0,86.5429,86.5508,86.5349,86.5429,53132.0
2021-10-28 14:30:00,108.72,108.72,108.71,108.72,8634.0,86.5429,86.5429,86.5349,86.5429,8634.0
2021-10-28 14:35:00,108.72,108.74,108.71,108.72,52150.0,86.5429,86.5588,86.5349,86.5429,52150.0
2021-10-28 14:40:00,108.72,108.73,108.71,108.71,15795.0,86.5429,86.5508,86.5349,86.5349,15795.0
2021-10-28 14:45:00,108.72,108.73,108.71,108.72,99694.0,86.5429,86.5508,86.5349,86.5429,99694.0
2021-10-28 14:50:00,108.72,108.72,108.7,108.72,157136.0,86.5429,86.5429,86.5269,86.5429,157136.0
2021-10-28 14:55:00,108.72,108.72,108.7,108.7,32242.0,86.5429,86.5429,86.5269,86.5269,32242.0
2021-10-28 15:00:00,108.7,108.7,108.68,108.7,40659.0,86.5269,86.5269,86.511,86.5269,40659.0
2021-10-28 15:05:00,108.7,108.71,108.7,108.71,36727.0,86.5269,86.5349,86.5269,86.5349,36727.0
2021-10-28 15:10:00,108.72,108.72,108.7,108.7,17342.0,86.5429,86.5429,86.5269,86.5269,17342.0
2021-10-28 15:15:00,108.7,108.73,108.7,108.73,10735.0,86.5269,86.5508,86.5269,86.5508,10735.0
2021-10-28 15:20:00,108.73,108.74,108.71,108.72,46736.0,86.5508,86.5588,86.5349,86.5429,46736.0
2021-10-28 15:25:00,108.72,108.75,108.71,108.75,137534.0,86.5429,86.5667,86.5349,86.5667,137534.0
2021-10-28 15:30:00,108.75,108.8,108.74,108.75,476811.0,86.5667,86.6065,86.5588,86.5667,476811.0
2021-10-28 15:35:00,108.76,108.77,108.75,108.76,40105.0,86.5747,86.5827,86.5667,86.5747,40105.0
2021-10-28 15:40:00,108.76,108.78,108.75,108.78,215059.0,86.5747,86.5906,86.5667,86.5906,215059.0
2021-10-28 15:45:00,108.78,108.81,108.77,108.81,253199.0,86.5906,86.6145,86.5827,86.6145,253199.0
2021-10-28 15:50:00,108.81,108.82,108.8,108.82,359217.0,86.6145,86.6225,86.6065,86.6225,359217.0
2021-10-28 15:55:00,108.82,108.83,108.81,108.83,196038.0,86.6225,86.6304,86.6145,86.6304,196038.0
2021-10-29 09:30:00,108.71,108.71,108.64,108.65,125859.0,86.5349,86.5349,86.4792,86.4871,125859.0
2021-10-29 09:35:00,108.66,108.68,108.63,108.68,126870.0,86.4951,86.511,86.4712,86.511,126870.0
2021-10-29 09:40:00,108.68,108.68,108.66,108.67,57188.0,86.511,86.511,86.4951,86.5031,57188.0
2021-10-29 09:45:00,108.67,108.68,108.63,108.64,203432.0,86.5031,86.511,86.4712,86.4792,203432.0
2021-10-29 09:50:00,108.64,108.64,108.62,108.62,146123.0,86.4792,86.4792,86.4633,86.4633,146123.0
2021-10-29 09:55:00,108.62,108.65,108.62,108.62,92561.0,86.4633,86.4871,86.4633,86.4633,92561.0
2021-10-29 10:00:00,108.62,108.63,108.61,108.62,38538.0,86.4633,86.4712,86.4553,86.4633,38538.0
2021-10-29 10:05:00,108.62,108.66,108.62,108.66,38804.0,86.4633,86.4951,86.4633,86.4951,38804.0
2021-10-29 10:10:00,108.65,108.66,108.62,108.62,95541.0,86.4871,86.4951,86.4633,86.4633,95541.0
2021-10-29 10:15:00,108.62,108.62,108.58,108.6,91928.0,86.4633,86.4633,86.4314,86.4473,91928.0
2021-10-29 10:20:00,108.59,108.62,108.59,108.59,66297.0,86.4394,86.4633,86.4394,86.4394,66297.0
2021-10-29 10:25:00,108.59,108.6,108.58,108.59,95272.0,86.4394,86.4473,86.4314,86.4394,95272.0
2021-10-29 10:30:00,108.59,108.61,108.58,108.6,105415.0,86.4394,86.4553,86.4314,86.4473,105415.0
2021-10-29 10:35:00,108.6,108.63,108.6,108.62,77699.0,86.4473,86.4712,86.4473,86.4633,77699.0
2021-10-29 10:40:00,108.63,108.65,108.62,108.65,235856.0,86.4712,86.4871,86.4633,86.4871,235856.0
2021-10-29 10:45:00,108.65,108.66,108.63,108.66,122574.0,86.4871,86.4951,86.4712,86.4951,122574.0
2021-10-29 10:50:00,108.66,108.67,108.63,108.63,74052.0,86.4951,86.5031,86.4712,86.4712,74052.0
2021-10-29 10:55:00,108.64,108.65,108.63,108.63,182598.0,86.4792,86.4871,86.4712,86.4712,182598.0
2021-10-29 11:00:00,108.63,108.66,108.63,108.65,16721.0,86.4712,86.4951,86.4712,86.4871,16721.0
2021-10-29 11:05:00,108.65,108.66,108.63,108.64,93584.0,86.4871,86.4951,86.4712,86.4792,93584.0
2021-10-29 11:10:00,108.64,108.66,108.64,108.64,24045.0,86.4792,86.4951,86.4792,86.4792,24045.0
2021-10-29 11:15:00,108.64,108.64,108.62,108.64,73265.0,86.4792,86.4792,86.4633,86.4792,73265.0
2021-10-29 11:20:00,108.64,108.66,108.63,108.66,26678.0,86.4792,86.4951,86.4712,86.4951,26678.0
2021-10-29 11:25:00,108.66,108.66,108.65,108.66,11431.0,86.4951,86.4951,86.4871,86.4951,11431.0
2021-10-29 11:30:00,108.66,108.67,108.66,108.67,11520.0,86.4951,86.5031,86.4951,86.5031,11520.0
2021-10-29 11:35:00,108.67,108.67,108.66,108.67,12480.0,86.5031,86.5031,86.4951,86.5031,12480.0
2021-10-29 11:40:00,108.67,108.67,108.66,108.67,35132.0,86.5031,86.5031,86.4951,86.5031,35132.0
2021-10-29 11:45:00,108.67,108.68,108.66,108.67,97359.0,86.5031,86.511,86.4951,86.5031,97359.0
2021-10-29 11:50:00,108.67,108.67,108.66,108.67,8302.0,86.5031,86.5031,86.4951,86.5031,8302.0
2021-10-29 11:55:00,108.67,108.68,108.67,108.68,14396.0,86.5031,86.511,86.5031,86.511,14396.0
2021-10-29 12:00:00,108.67,108.68,108.66,108.68,91744.0,86.5031,86.511,86.4951,86.511,91744.0
2021-10-29 12:05:00,108.67,108.69,108.67,108.69,31102.0,86.5031,86.519,86.5031,86.519,31102.0
2021-10-29 12:10:00,108.69,108.71,108.69,108.71,58469.0,86.519,86.5349,86.519,86.5349,58469.0
2021-10-29 12:15:00,108.71,108.73,108.7,108.73,180171.0,86.5349,86.5508,86.5269,86.5508,180171.0
2021-10-29 12:20:00,108.73,108.73,108.72,108.72,55167.0,86.5508,86.5508,86.5429,86.5429,55167.0
2021-10-29 12:25:00,108.73,108.73,108.72,108.73,22166.0,86.5508,86.5508,86.5429,86.5508,22166.0
2021-10-29 12:30:00,108.72,108.72,108.71,108.72,36591.0,86.5429,86.5429,86.5349,86.5429,36591.0
2021-10-29 12:35:00,108.71,108.72,108.71,108.72,10530.0,86.5349,86.5429,86.5349,86.5429,10530.0
2021-10-29 12:40:00,108.71,108.72,108.69,108.71,73252.0,86.5349,86.5429,86.519,86.5349,73252.0
2021-10-29 12:45:00,108.72,108.72,108.68,108.69,29702.0,86.5429,86.5429,86.511,86.519,29702.0
2021-10-29 12:50:00,108.69,108.7,108.68,108.7,41656.0,86.519,86.5269,86.511,86.5269,41656.0
2021-10-29 12:55:00,108.69,108.7,108.68,108.69,28589.0,86.519,86.5269,86.511,86.519,28589.0
2021-10-29 13:00:00,108.69,108.7,108.68,108.7,26829.0,86.519,86.5269,86.511,86.5269,26829.0
2021-10-29 13:05:00,108.69,108.69,108.68,108.69,12702.0,86.519,86.519,86.511,86.519,12702.0
2021-10-29 13:10:00,108.69,108.7,108.69,108.7,17110.0,86.519,86.5269,86.519,86.5269,17110.0
2021-10-29 13:15:00,108.7,108.7,108.69,108.7,3386.0,86.5269,86.5269,86.519,86.5269,3386.0
2021-10-29 13:20:00,108.7,108.71,108.69,108.7,13283.0,86.5269,86.5349,86.519,86.5269,13283.0
2021-10-29 13:25:00,108.71,108.71,108.7,108.7,1252.0,86.5349,86.5349,86.5269,86.5269,1252.0
2021-10-29 13:30:00,108.71,108.71,108.7,108.7,16209.0,86.5349,86.5349,86.5269,86.5269,16209.0
2021-10-29 13:35:00,108.7,108.71,108.69,108.7,14230.0,86.5269,86.5349,86.519,86.5269,14230.0
2021-10-29 13:40:00,108.7,108.7,108.69,108.7,4526.0,86.5269,86.5269,86.519,86.5269,4526.0
2021-10-29 13:45:00,108.69,108.7,108.68,108.69,48275.0,86.519,86.5269,86.511,86.519,48275.0
2021-10-29 13:50:00,108.69,108.7,108.69,108.7,13284.0,86.519,86.5269,86.519,86.5269,13284.0
2021-10-29 13:55:00,108.7,108.71,108.69,108.7,29590.0,86.5269,86.5349,86.519,86.5269,29590.0
2021-10-29 14:00:00,108.7,108.71,108.7,108.7,53181.0,86.5269,86.5349,86.5269,86.5269,53181.0
2021-10-29 14:05:00,108.7,108.71,108.7,108.7,1520.0,86.5269,86.5349,86.5269,86.5269,1520.0
2021-10-29 14:10:00,108.7,108.71,108.7,108.7,70366.0,86.5269,86.5349,86.5269,86.5269,70366.0
2021-10-29 14:15:00,108.7,108.71,108.7,108.7,20163.0,86.5269,86.5349,86.5269,86.5269,20163.0
2021-10-29 14:20:00,108.7,108.71,108.69,108.7,208049.0,86.5269,86.5349,86.519,86.5269,208049.0
2021-10-29 14:25:00,108.7,108.7,108.66,108.67,39273.0,86.5269,86.5269,86.4951,86.5031,39273.0
2021-10-29 14:30:00,108.67,108.67,108.66,108.66,9444.0,86.5031,86.5031,86.4951,86.4951,9444.0
2021-10-29 14:35:00,108.67,108.67,108.66,108.66,19816.0,86.5031,86.5031,86.4951,86.4951,19816.0
2021-10-29 14:40:00,108.67,108.67,108.66,108.67,13854.0,86.5031,86.5031,86.4951,86.5031,13854.0
2021-10-29 14:45:00,108.67,108.68,108.67,108.68,20448.0,86.5031,86.511,86.5031,86.511,20448.0
2021-10-29 14:50:00,108.68,108.68,108.67,108.68,12327.0,86.511,86.511,86.5031,86.511,12327.0
2021-10-29 14:55:00,108.68,108.68,108.67,108.68,38871.0,86.511,86.511,86.5031,86.511,38871.0
2021-10-29 15:00:00,108.68,108.68,108.64,108.65,40700.0,86.511,86.511,86.4792,86.4871,40700.0
2021-10-29 15:05:00,108.65,108.66,108.65,108.66,10798.0,86.4871,86.4951,86.4871,86.4951,10798.0
2021-10-29 15:10:00,108.65,108.65,108.64,108.65,30460.0,86.4871,86.4871,86.4792,86.4871,30460.0
2021-10-29 15:15:00,108.65,108.65,108.62,108.63,80641.0,86.4871,86.4871,86.4633,86.4712,80641.0
2021-10-29 15:20:00,108.63,108.65,108.61,108.62,117644.0,86.4712,86.4871,86.4553,86.4633,117644.0
2021-10-29 15:25:00,108.62,108.62,108.61,108.61,20101.0,86.4633,86.4633,86.4553,86.4553,20101.0
2021-10-29 15:30:00,108.62,108.62,108.59,108.6,61866.0,86.4633,86.4633,86.4394,86.4473,61866.0
2021-10-29 15:35:00,108.6,108.64,108.59,108.64,105017.0,86.4473,86.4792,86.4394,86.4792,105017.0
2021-10-29 15:40:00,108.64,108.66,108.63,108.65,314264.0,86.4792,86.4951,86.4712,86.4871,314264.0
2021-10-29 15:45:00,108.64,108.66,108.64,108.65,128428.0,86.4792,86.4951,86.4792,86.4871,128428.0
2021-10-29 15:50:00,108.65,108.66,108.64,108.65,75528.0,86.4871,86.4951,86.4792,86.4871,75528.0
2021-10-29 15:55:00,108.64,108.65,108.6,108.62,189846.0,86.4792,86.4871,86.4473,86.4633,189846.0
2021-11-01 09:30:00,108.37,108.37,108.3,108.37,205330.0,86.567,86.567,86.5111,86.567,205330.0
2021-11-01 09:35:00,108.36,108.37,108.31,108.34,402702.0,86.559,86.567,86.5191,86.543,402702.0
2021-11-01 09:40:00,108.34,108.34,108.3,108.3,152812.0,86.543,86.543,86.5111,86.5111,152812.0
2021-11-01 09:45:00,108.29,108.31,108.28,108.29,173134.0,86.5031,86.5191,86.4951,86.5031,173134.0
2021-11-01 09:50:00,108.28,108.29,108.27,108.29,196109.0,86.4951,86.5031,86.4871,86.5031,196109.0
2021-11-01 09:55:00,108.28,108.28,108.26,108.27,145127.0,86.4951,86.4951,86.4791,86.4871,145127.0
2021-11-01 10:00:00,108.26,108.26,108.18,108.2,123994.0,86.4791,86.4791,86.4152,86.4312,123994.0
2021-11-01 10:05:00,108.2,108.25,108.19,108.24,122106.0,86.4312,86.4711,86.4232,86.4632,122106.0
2021-11-01 10:10:00,108.23,108.25,108.21,108.21,109229.0,86.4552,86.4711,86.4392,86.4392,109229.0
2021-11-01 10:15:00,108.21,108.23,108.2,108.22,72061.0,86.4392,86.4552,86.4312,86.4472,72061.0
2021-11-01 10:20:00,108.23,108.26,108.22,108.23,283472.0,86.4552,86.4791,86.4472,86.4552,283472.0
2021-11-01 10:25:00,108.23,108.24,108.22,108.23,84487.0,86.4552,86.4632,86.4472,86.4552,84487.0
2021-11-01 10:30:00,108.23,108.24,108.21,108.23,113840.0,86.4552,86.4632,86.4392,86.4552,113840.0
2021-11-01 10:35:00,108.23,108.23,108.21,108.21,57476.0,86.4552,86.4552,86.4392,86.4392,57476.0
2021-11-01 10:40:00,108.21,108.23,108.2,108.2,403983.0,86.4392,86.4552,86.4312,86.4312,403983.0
2021-11-01 10:45:00,108.2,108.21,108.18,108.18,54682.0,86.4312,86.4392,86.4152,86.4152,54682.0
2021-11-01 10:50:00,108.19,108.2,108.17,108.17,51427.0,86.4232,86.4312,86.4072,86.4072,51427.0
2021-11-01 10:55:00,108.18,108.18,108.16,108.18,37468.0,86.4152,86.4152,86.3992,86.4152,37468.0
2021-11-01 11:00:00,108.18,108.22,108.17,108.22,183202.0,86.4152,86.4472,86.4072,86.4472,183202.0
2021-11-01 11:05:00,108.22,108.22,108.21,108.22,22204.0,86.4472,86.4472,86.4392,86.4472,22204.0
2021-11-01 11:10:00,108.21,108.21,108.19,108.19,67419.0,86.4392,86.4392,86.4232,86.4232,67419.0
2021-11-01 11:15:00,108.19,108.22,108.18,108.22,55491.0,86.4232,86.4472,86.4152,86.4472,55491.0
2021-11-01 11:20:00,108.21,108.22,108.2,108.22,28927.0,86.4392,86.4472,86.4312,86.4472,28927.0
2021-11-01 11:25:00,108.22,108.22,108.21,108.22,17996.0,86.4472,86.4472,86.4392,86.4472,17996.0
2021-11-01 11:30:00,108.22,108.23,108.21,108.22,49587.0,86.4472,86.4552,86.4392,86.4472,49587.0
2021-11-01 11:35:00,108.22,108.23,108.2,108.2,66054.0,86.4472,86.4552,86.4312,86.4312,66054.0
2021-11-01 11:40:00,108.2,108.21,108.19,108.2,37300.0,86.4312,86.4392,86.4232,86.4312,37300.0
2021-11-01 11:45:00,108.2,108.21,108.2,108.2,41879.0,86.4312,86.4392,86.4312,86.4312,41879.0
2021-11-01 11:50:00,108.2,108.21,108.19,108.2,30345.0,86.4312,86.4392,86.4232,86.4312,30345.0
2021-11-01 11:55:00,108.2,108.24,108.2,108.23,114453.0,86.4312,86.4632,86.4312,86.4552,114453.0
2021-11-01 12:00:00,108.24,108.25,108.22,108.23,46269.0,86.4632,86.4711,86.4472,86.4552,46269.0
2021-11-01 12:05:00,108.23,108.23,108.2,108.2,31689.0,86.4552,86.4552,86.4312,86.4312,31689.0
2021-11-01 12:10:00,108.2,108.22,108.2,108.22,26211.0,86.4312,86.4472,86.4312,86.4472,26211.0
2021-11-01 12:15:00,108.22,108.22,108.21,108.22,50120.0,86.4472,86.4472,86.4392,86.4472,50120.0
2021-11-01 12:20:00,108.22,108.23,108.21,108.22,94847.0,86.4472,86.4552,86.4392,86.4472,94847.0
2021-11-01 12:25:00,108.22,108.23,108.21,108.23,73404.0,86.4472,86.4552,86.4392,86.4552,73404.0
2021-11-01 12:30:00,108.23,108.23,108.21,108.22,74894.0,86.4552,86.4552,86.4392,86.4472,74894.0
2021-11-01 12:35:00,108.22,108.23,108.21,108.23,21298.0,86.4472,86.4552,86.4392,86.4552,21298.0
2021-11-01 12:40:00,108.23,108.24,108.22,108.23,92792.0,86.4552,86.4632,86.4472,86.4552,92792.0
2021-11-01 12:45:00,108.22,108.23,108.21,108.23,50873.0,86.4472,86.4552,86.4392,86.4552,50873.0
2021-11-01 12:50:00,108.23,108.23,108.22,108.23,12190.0,86.4552,86.4552,86.4472,86.4552,12190.0
2021-11-01 12:55:00,108.23,108.23,108.19,108.2,40824.0,86.4552,86.4552,86.4232,86.4312,40824.0
2021-11-01 13:00:00,108.2,108.21,108.19,108.2,35833.0,86.4312,86.4392,86.4232,86.4312,35833.0
2021-11-01 13:05:00,108.2,108.21,108.19,108.19,47309.0,86.4312,86.4392,86.4232,86.4232,47309.0
2021-11-01 13:10:00,108.19,108.2,108.18,108.19,105451.0,86.4232,86.4312,86.4152,86.4232,105451.0
2021-11-01 13:15:00,108.19,108.2,108.18,108.19,112661.0,86.4232,86.4312,86.4152,86.4232,112661.0
2021-11-01 13:20:00,108.19,108.19,108.18,108.18,70854.0,86.4232,86.4232,86.4152,86.4152,70854.0
2021-11-01 13:25:00,108.18,108.19,108.17,108.18,460484.0,86.4152,86.4232,86.4072,86.4152,460484.0
2021-11-01 13:30:00,108.18,108.19,108.17,108.17,202954.0,86.4152,86.4232,86.4072,86.4072,202954.0
2021-11-01 13:35:00,108.17,108.19,108.17,108.18,129392.0,86.4072,86.4232,86.4072,86.4152,129392.0
2021-11-01 13:40:00,108.18,108.18,108.16,108.16,117601.0,86.4152,86.4152,86.3992,86.3992,117601.0
2021-11-01 13:45:00,108.16,108.17,108.16,108.16,40987.0,86.3992,86.4072,86.3992,86.3992,40987.0
2021-11-01 13:50:00,108.17,108.17,108.15,108.15,89888.0,86.4072,86.4072,86.3913,86.3913,89888.0
2021-11-01 13:55:00,108.16,108.17,108.15,108.16,54332.0,86.3992,86.4072,86.3913,86.3992,54332.0
2021-11-01 14:00:00,108.16,108.17,108.15,108.15,105337.0,86.3992,86.4072,86.3913,86.3913,105337.0
2021-11-01 14:05:00,108.15,108.16,108.15,108.16,44716.0,86.3913,86.3992,86.3913,86.3992,44716.0
2021-11-01 14:10:00,108.16,108.16,108.12,108.13,254950.0,86.3992,86.3992,86.3673,86.3753,254950.0
2021-11-01 14:15:00,108.13,108.13,108.11,108.12,159743.0,86.3753,86.3753,86.3593,86.3673,159743.0
2021-11-01 14:20:00,108.11,108.13,108.11,108.12,95054.0,86.3593,86.3753,86.3593,86.3673,95054.0
2021-11-01 14:25:00,108.12,108.14,108.12,108.14,127520.0,86.3673,86.3833,86.3673,86.3833,127520.0
2021-11-01 14:30:00,108.14,108.15,108.13,108.13,99429.0,86.3833,86.3913,86.3753,86.3753,99429.0
2021-11-01 14:35:00,108.14,108.15,108.13,108.14,155056.0,86.3833,86.3913,86.3753,86.3833,155056.0
2021-11-01 14:40:00,108.14,108.15,108.14,108.14,37304.0,86.3833,86.3913,86.3833,86.3833,37304.0
2021-11-01 14:45:00,108.14,108.15,108.14,108.14,64240.0,86.3833,86.3913,86.3833,86.3833,64240.0
2021-11-01 14:50:00,108.14,108.15,108.14,108.14,42454.0,86.3833,86.3913,86.3833,86.3833,42454.0
2021-11-01 14:55:00,108.15,108.15,108.14,108.14,25885.0,86.3913,86.3913,86.3833,86.3833,25885.0
2021-11-01 15:00:00,108.14,108.15,108.14,108.14,44091.0,86.3833,86.3913,86.3833,86.3833,44091.0
2021-11-01 15:05:00,108.14,108.15,108.11,108.11,159152.0,86.3833,86.3913,86.3593,86.3593,159152.0
2021-11-01 15:10:00,108.11,108.12,108.11,108.11,60271.0,86.3593,86.3673,86.3593,86.3593,60271.0
2021-11-01 15:15:00,108.11,108.12,108.11,108.12,23355.0,86.3593,86.3673,86.3593,86.3673,23355.0
2021-11-01 15:20:00,108.12,108.13,108.1,108.13,120141.0,86.3673,86.3753,86.3513,86.3753,120141.0
2021-11-01 15:25:00,108.13,108.13,108.08,108.09,167120.0,86.3753,86.3753,86.3353,86.3433,167120.0
2021-11-01 15:30:00,108.09,108.1,108.08,108.09,86003.0,86.3433,86.3513,86.3353,86.3433,86003.0
2021-11-01 15:35:00,108.1,108.11,108.09,108.1,116681.0,86.3513,86.3593,86.3433,86.3513,116681.0
2021-11-01 15:40:00,108.1,108.1,108.09,108.1,52976.0,86.3513,86.3513,86.3433,86.3513,52976.0
2021-11-01 15:45:00,108.1,108.11,108.09,108.11,59626.0,86.3513,86.3593,86.3433,86.3593,59626.0
2021-11-01 15:50:00,108.11,108.12,108.1,108.12,72819.0,86.3593,86.3673,86.3513,86.3673,72819.0
2021-11-01 15:55:00,108.12,108.14,108.11,108.12,434778.0,86.3673,86.3833,86.3593,86.3673,434778.0
2021-11-02 09:30:00,108.11,108.18,108.09,108.13,195052.0,86.3593,86.4152,86.3433,86.3753,195052.0
2021-11-02 09:35:00,108.13,108.18,108.13,108.16,210338.0,86.3753,86.4152,86.3753,86.3992,210338.0
2021-11-02 09:40:00,108.16,108.16,108.12,108.14,252693.0,86.3992,86.3992,86.3673,86.3833,252693.0
2021-11-02 09:45:00,108.15,108.19,108.15,108.19,73545.0,86.3913,86.4232,86.3913,86.4232,73545.0
2021-11-02 09:50:00,108.19,108.21,108.18,108.21,63997.0,86.4232,86.4392,86.4152,86.4392,63997.0
2021-11-02 09:55:00,108.21,108.22,108.2,108.22,5574.0,86.4392,86.4472,86.4312,86.4472,5574.0
2021-11-02 10:00:00,108.22,108.23,108.19,108.22,42857.0,86.4472,86.4552,86.4232,86.4472,42857.0
2021-11-02 10:05:00,108.22,108.23,108.2,108.22,109349.0,86.4472,86.4552,86.4312,86.4472,109349.0
2021-11-02 10:10:00,108.23,108.24,108.21,108.21,61362.0,86.4552,86.4632,86.4392,86.4392,61362.0
2021-11-02 10:15:00,108.22,108.24,108.22,108.23,40801.0,86.4472,86.4632,86.4472,86.4552,40801.0
2021-11-02 10:20:00,108.23,108.24,108.22,108.23,28630.0,86.4552,86.4632,86.4472,86.4552,28630.0
2021-11-02 10:25:00,108.23,108.25,108.23,108.25,24639.0,86.4552,86.4711,86.4552,86.4711,24639.0
2021-11-02 10:30:00,108.25,108.26,108.24,108.26,40286.0,86.4711,86.4791,86.4632,86.4791,40286.0
2021-11-02 10:35:00,108.26,108.28,108.25,108.27,17132.0,86.4791,86.4951,86.4711,86.4871,17132.0
2021-11-02 10:40:00,108.27,108.28,108.26,108.27,3099.0,86.4871,86.4951,86.4791,86.4871,3099.0
2021-11-02 10:45:00,108.27,108.29,108.26,108.29,43113.0,86.4871,86.5031,86.4791,86.5031,43113.0
2021-11-02 10:50:00,108.29,108.3,108.28,108.29,22849.0,86.5031,86.5111,86.4951,86.5031,22849.0
2021-11-02 10:55:00,108.28,108.3,108.28,108.29,8459.0,86.4951,86.5111,86.4951,86.5031,8459.0
2021-11-02 11:00:00,108.29,108.31,108.29,108.31,20715.0,86.5031,86.5191,86.5031,86.5191,20715.0
2021-11-02 11:05:00,108.31,108.35,108.31,108.33,73370.0,86.5191,86.551,86.5191,86.535,73370.0
2021-11-02 11:10:00,108.33,108.34,108.3,108.3,274617.0,86.535,86.543,86.5111,86.5111,274617.0
2021-11-02 11:15:00,108.3,108.32,108.28,108.32,415108.0,86.5111,86.5271,86.4951,86.5271,415108.0
2021-11-02 11:20:00,108.32,108.35,108.31,108.34,109185.0,86.5271,86.551,86.5191,86.543,109185.0
2021-11-02 11:25:00,108.34,108.39,108.34,108.38,87293.0,86.543,86.583,86.543,86.575,87293.0
2021-11-02 11:30:00,108.38,108.39,108.38,108.39,53695.0,86.575,86.583,86.575,86.583,53695.0
2021-11-02 11:35:00,108.38,108.39,108.37,108.39,115434.0,86.575,86.583,86.567,86.583,115434.0
2021-11-02 11:40:00,108.39,108.39,108.38,108.39,125316.0,86.583,86.583,86.575,86.583,125316.0
2021-11-02 11:45:00,108.39,108.4,108.37,108.38,112376.0,86.583,86.591,86.567,86.575,112376.0
2021-11-02 11:50:00,108.38,108.4,108.35,108.35,553582.0,86.575,86.591,86.551,86.551,553582.0
2021-11-02 11:55:00,108.35,108.37,108.35,108.36,41676.0,86.551,86.567,86.551,86.559,41676.0
2021-11-02 12:00:00,108.36,108.36,108.33,108.36,109866.0,86.559,86.559,86.535,86.559,109866.0
2021-11-02 12:05:00,108.37,108.37,108.34,108.34,21581.0,86.567,86.567,86.543,86.543,21581.0
2021-11-02 12:10:00,108.34,108.36,108.33,108.36,52469.0,86.543,86.559,86.535,86.559,52469.0
2021-11-02 12:15:00,108.35,108.37,108.35,108.37,28411.0,86.551,86.567,86.551,86.567,28411.0
2021-11-02 12:20:00,108.37,108.37,108.36,108.37,9640.0,86.567,86.567,86.559,86.567,9640.0
2021-11-02 12:25:00,108.37,108.37,108.35,108.36,22016.0,86.567,86.567,86.551,86.559,22016.0
2021-11-02 12:30:00,108.36,108.37,108.34,108.37,86954.0,86.559,86.567,86.543,86.567,86954.0
2021-11-02 12:35:00,108.37,108.37,108.36,108.37,13784.0,86.567,86.567,86.559,86.567,13784.0
2021-11-02 12:40:00,108.37,108.37,108.35,108.36,27669.0,86.567,86.567,86.551,86.559,27669.0
2021-11-02 12:45:00,108.35,108.37,108.35,108.37,12051.0,86.551,86.567,86.551,86.567,12051.0
2021-11-02 12:50:00,108.37,108.38,108.36,108.38,41779.0,86.567,86.575,86.559,86.575,41779.0
2021-11-02 12:55:00,108.38,108.38,108.37,108.37,7354.0,86.575,86.575,86.567,86.567,7354.0
2021-11-02 13:00:00,108.37,108.38,108.37,108.37,4073.0,86.567,86.575,86.567,86.567,4073.0
2021-11-02 13:05:00,108.38,108.38,108.37,108.38,4480.0,86.575,86.575,86.567,86.575,4480.0
2021-11-02 13:10:00,108.38,108.38,108.37,108.38,33401.0,86.575,86.575,86.567,86.575,33401.0
2021-11-02 13:15:00,108.38,108.38,108.37,108.37,12977.0,86.575,86.575,86.567,86.567,12977.0
2021-11-02 13:20:00,108.37,108.37,108.35,108.36,16947.0,86.567,86.567,86.551,86.559,16947.0
2021-11-02 13:25:00,108.36,108.36,108.33,108.33,19206.0,86.559,86.559,86.535,86.535,19206.0
2021-11-02 13:30:00,108.34,108.34,108.29,108.3,38469.0,86.543,86.543,86.5031,86.5111,38469.0
2021-11-02 13:35:00,108.3,108.31,108.28,108.3,30485.0,86.5111,86.5191,86.4951,86.5111,30485.0
2021-11-02 13:40:00,108.3,108.31,108.3,108.31,33590.0,86.5111,86.5191,86.5111,86.5191,33590.0
2021-11-02 13:45:00,108.31,108.31,108.29,108.3,7928.0,86.5191,86.5191,86.5031,86.5111,7928.0
2021-11-02 13:50:00,108.3,108.31,108.29,108.3,101544.0,86.5111,86.5191,86.5031,86.5111,101544.0
2021-11-02 13:55:00,108.3,108.31,108.3,108.31,32964.0,86.5111,86.5191,86.5111,86.5191,32964.0
2021-11-02 14:00:00,108.3,108.32,108.29,108.3,61701.0,86.5111,86.5271,86.5031,86.5111,61701.0
2021-11-02 14:05:00,108.3,108.31,108.29,108.29,5198.0,86.5111,86.5191,86.5031,86.5031,5198.0
2021-11-02 14:10:00,108.29,108.32,108.29,108.32,89538.0,86.5031,86.5271,86.5031,86.5271,89538.0
2021-11-02 14:15:00,108.31,108.33,108.3,108.32,15039.0,86.5191,86.535,86.5111,86.5271,15039.0
2021-11-02 14:20:00,108.32,108.33,108.32,108.32,50127.0,86.5271,86.535,86.5271,86.5271,50127.0
2021-11-02 14:25:00,108.32,108.34,108.31,108.33,16473.0,86.5271,86.543,86.5191,86.535,16473.0
2021-11-02 14:30:00,108.33,108.33,108.31,108.32,93089.0,86.535,86.535,86.5191,86.5271,93089.0
2021-11-02 14:35:00,108.32,108.33,108.31,108.33,76380.0,86.5271,86.535,86.5191,86.535,76380.0
2021-11-02 14:40:00,108.32,108.33,108.32,108.33,10328.0,86.5271,86.535,86.5271,86.535,10328.0
2021-11-02 14:45:00,108.33,108.34,108.32,108.34,39413.0,86.535,86.543,86.5271,86.543,39413.0
2021-11-02 14:50:00,108.34,108.34,108.32,108.34,58305.0,86.543,86.543,86.5271,86.543,58305.0
2021-11-02 14:55:00,108.34,108.34,108.33,108.34,33284.0,86.543,86.543,86.535,86.543,33284.0
2021-11-02 15:00:00,108.33,108.34,108.33,108.33,5055.0,86.535,86.543,86.535,86.535,5055.0
2021-11-02 15:05:00,108.34,108.34,108.32,108.32,60818.0,86.543,86.543,86.5271,86.5271,60818.0
2021-11-02 15:10:00,108.32,108.33,108.31,108.31,25596.0,86.5271,86.535,86.5191,86.5191,25596.0
2021-11-02 15:15:00,108.31,108.32,108.31,108.31,70451.0,86.5191,86.5271,86.5191,86.5191,70451.0
2021-11-02 15:20:00,108.31,108.32,108.3,108.3,17830.0,86.5191,86.5271,86.5111,86.5111,17830.0
2021-11-02 15:25:00,108.31,108.31,108.3,108.3,26374.0,86.5191,86.5191,86.5111,86.5111,26374.0
2021-11-02 15:30:00,108.31,108.31,108.29,108.29,44218.0,86.5191,86.5191,86.5031,86.5031,44218.0
2021-11-02 15:35:00,108.29,108.3,108.29,108.29,13364.0,86.5031,86.5111,86.5031,86.5031,13364.0
2021-11-02 15:40:00,108.3,108.3,108.29,108.29,11961.0,86.5111,86.5111,86.5031,86.5031,11961.0
2021-11-02 15:45:00,108.29,108.3,108.29,108.3,35244.0,86.5031,86.5111,86.5031,86.5111,35244.0
2021-11-02 15:50:00,108.29,108.32,108.29,108.32,58343.0,86.5031,86.5271,86.5031,86.5271,58343.0
2021-11-02 15:55:00,108.32,108.32,108.3,108.3,231740.0,86.5271,86.5271,86.5111,86.5111,231740.0
2021-11-03 09:30:00,108.33,108.33,108.27,108.3,49645.0,86.535,86.535,86.4871,86.5111,49645.0
2021-11-03 09:35:00,108.3,108.3,108.27,108.28,103913.0,86.5111,86.5111,86.4871,86.4951,103913.0
2021-11-03 09:40:00,108.28,108.3,108.27,108.28,44970.0,86.4951,86.5111,86.4871,86.4951,44970.0
2021-11-03 09:45:00,108.29,108.31,108.28,108.29,70397.0,86.5031,86.5191,86.4951,86.5031,70397.0
2021-11-03 09:50:00,108.29,108.29,108.27,108.29,20600.0,86.5031,86.5031,86.4871,86.5031,20600.0
2021-11-03 09:55:00,108.3,108.32,108.28,108.31,35230.0,86.5111,86.5271,86.4951,86.5191,35230.0
2021-11-03 10:00:00,108.31,108.31,108.27,108.27,74063.0,86.5191,86.5191,86.4871,86.4871,74063.0
2021-11-03 10:05:00,108.28,108.3,108.26,108.27,143264.0,86.4951,86.5111,86.4791,86.4871,143264.0
2021-11-03 10:10:00,108.28,108.3,108.28,108.29,16455.0,86.4951,86.5111,86.4951,86.5031,16455.0
2021-11-03 10:15:00,108.29,108.29,108.27,108.27,17094.0,86.5031,86.5031,86.4871,86.4871,17094.0
2021-11-03 10:20:00,108.28,108.29,108.26,108.26,56835.0,86.4951,86.5031,86.4791,86.4791,56835.0
2021-11-03 10:25:00,108.26,108.26,108.25,108.26,83055.0,86.4791,86.4791,86.4711,86.4791,83055.0
2021-11-03 10:30:00,108.26,108.27,108.25,108.26,32811.0,86.4791,86.4871,86.4711,86.4791,32811.0
2021-11-03 10:35:00,108.27,108.27,108.26,108.27,3545.0,86.4871,86.4871,86.4791,86.4871,3545.0
2021-11-03 10:40:00,108.27,108.28,108.27,108.28,7648.0,86.4871,86.4951,86.4871,86.4951,7648.0
2021-11-03 10:45:00,108.28,108.29,108.27,108.27,80202.0,86.4951,86.5031,86.4871,86.4871,80202.0
2021-11-03 10:50:00,108.28,108.28,108.27,108.28,51952.0,86.4951,86.4951,86.4871,86.4951,51952.0
2021-11-03 10:55:00,108.28,108.28,108.26,108.27,33104.0,86.4951,86.4951,86.4791,86.4871,33104.0
2021-11-03 11:00:00,108.27,108.27,108.26,108.26,34744.0,86.4871,86.4871,86.4791,86.4791,34744.0
2021-11-03 11:05:00,108.26,108.26,108.24,108.24,8239.0,86.4791,86.4791,86.4632,86.4632,8239.0
2021-11-03 11:10:00,108.24,108.25,108.23,108.23,159390.0,86.4632,86.4711,86.4552,86.4552,159390.0
2021-11-03 11:15:00,108.23,108.24,108.23,108.23,36175.0,86.4552,86.4632,86.4552,86.4552,36175.0
2021-11-03 11:20:00,108.23,108.25,108.23,108.24,32043.0,86.4552,86.4711,86.4552,86.4632,32043.0
2021-11-03 11:25:00,108.23,108.24,108.23,108.23,5339.0,86.4552,86.4632,86.4552,86.4552,5339.0
2021-11-03 11:30:00,108.23,108.24,108.23,108.23,22053.0,86.4552,86.4632,86.4552,86.4552,22053.0
2021-11-03 11:35:00,108.23,108.24,108.22,108.23,26531.0,86.4552,86.4632,86.4472,86.4552,26531.0
2021-11-03 11:40:00,108.23,108.23,108.22,108.23,17821.0,86.4552,86.4552,86.4472,86.4552,17821.0
2021-11-03 11:45:00,108.22,108.23,108.22,108.23,3305.0,86.4472,86.4552,86.4472,86.4552,3305.0
2021-11-03 11:50:00,108.23,108.24,108.22,108.24,64478.0,86.4552,86.4632,86.4472,86.4632,64478.0
2021-11-03 11:55:00,108.24,108.26,108.24,108.26,16378.0,86.4632,86.4791,86.4632,86.4791,16378.0
2021-11-03 12:00:00,108.26,108.26,108.23,108.24,17999.0,86.4791,86.4791,86.4552,86.4632,17999.0
2021-11-03 12:05:00,108.24,108.25,108.24,108.25,28531.0,86.4632,86.4711,86.4632,86.4711,28531.0
2021-11-03 12:10:00,108.25,108.25,108.24,108.25,1684.0,86.4711,86.4711,86.4632,86.4711,1684.0
2021-11-03 12:15:00,108.25,108.25,108.24,108.25,21727.0,86.4711,86.4711,86.4632,86.4711,21727.0
2021-11-03 12:20:00,108.25,108.27,108.24,108.27,32857.0,86.4711,86.4871,86.4632,86.4871,32857.0
2021-11-03 12:25:00,108.27,108.27,108.26,108.27,5497.0,86.4871,86.4871,86.4791,86.4871,5497.0
2021-11-03 12:30:00,108.26,108.27,108.25,108.26,9295.0,86.4791,86.4871,86.4711,86.4791,9295.0
2021-11-03 12:35:00,108.27,108.27,108.26,108.27,2163.0,86.4871,86.4871,86.4791,86.4871,2163.0
2021-11-03 12:40:00,108.26,108.27,108.26,108.27,4000.0,86.4791,86.4871,86.4791,86.4871,4000.0
2021-11-03 12:45:00,108.26,108.27,108.24,108.24,46817.0,86.4791,86.4871,86.4632,86.4632,46817.0
2021-11-03 12:50:00,108.24,108.25,108.24,108.25,6347.0,86.4632,86.4711,86.4632,86.4711,6347.0
2021-11-03 12:55:00,108.24,108.25,108.24,108.25,5126.0,86.4632,86.4711,86.4632,86.4711,5126.0
2021-11-03 13:00:00,108.25,108.25,108.24,108.25,6129.0,86.4711,86.4711,86.4632,86.4711,6129.0
2021-11-03 13:05:00,108.25,108.25,108.24,108.25,3841.0,86.4711,86.4711,86.4632,86.4711,3841.0
2021-11-03 13:10:00,108.25,108.25,108.24,108.25,2496.0,86.4711,86.4711,86.4632,86.4711,2496.0
2021-11-03 13:15:00,108.25,108.26,108.24,108.25,105601.0,86.4711,86.4791,86.4632,86.4711,105601.0
2021-11-03 13:20:00,108.25,108.26,108.24,108.26,8803.0,86.4711,86.4791,86.4632,86.4791,8803.0
2021-11-03 13:25:00,108.26,108.27,108.25,108.27,34354.0,86.4791,86.4871,86.4711,86.4871,34354.0
2021-11-03 13:30:00,108.27,108.28,108.27,108.28,27112.0,86.4871,86.4951,86.4871,86.4951,27112.0
2021-11-03 13:35:00,108.28,108.29,108.27,108.28,15856.0,86.4951,86.5031,86.4871,86.4951,15856.0
2021-11-03 13:40:00,108.28,108.29,108.27,108.29,8545.0,86.4951,86.5031,86.4871,86.5031,8545.0
2021-11-03 13:45:00,108.29,108.29,108.26,108.26,26364.0,86.5031,86.5031,86.4791,86.4791,26364.0
2021-11-03 13:50:00,108.26,108.27,108.26,108.27,96961.0,86.4791,86.4871,86.4791,86.4871,96961.0
2021-11-03 13:55:00,108.27,108.27,108.26,108.26,34836.0,86.4871,86.4871,86.4791,86.4791,34836.0
2021-11-03 14:00:00,108.26,108.41,108.24,108.39,483619.0,86.4791,86.5989,86.4632,86.583,483619.0
2021-11-03 14:05:00,108.4,108.46,108.33,108.35,292537.0,86.591,86.6389,86.535,86.551,292537.0
2021-11-03 14:10:00,108.35,108.35,108.28,108.3,271678.0,86.551,86.551,86.4951,86.5111,271678.0
2021-11-03 14:15:00,108.3,108.34,108.27,108.34,149397.0,86.5111,86.543,86.4871,86.543,149397.0
2021-11-03 14:20:00,108.34,108.37,108.32,108.36,54615.0,86.543,86.567,86.5271,86.559,54615.0
2021-11-03 14:25:00,108.37,108.39,108.35,108.36,150693.0,86.567,86.583,86.551,86.559,150693.0
2021-11-03 14:30:00,108.36,108.39,108.34,108.38,120999.0,86.559,86.583,86.543,86.575,120999.0
2021-11-03 14:35:00,108.38,108.4,108.36,108.39,67210.0,86.575,86.591,86.559,86.583,67210.0
2021-11-03 14:40:00,108.39,108.42,108.38,108.42,128341.0,86.583,86.6069,86.575,86.6069,128341.0
2021-11-03 14:45:00,108.41,108.46,108.41,108.45,501522.0,86.5989,86.6389,86.5989,86.6309,501522.0
2021-11-03 14:50:00,108.45,108.49,108.44,108.48,59230.0,86.6309,86.6629,86.6229,86.6549,59230.0
2021-11-03 14:55:00,108.48,108.5,108.46,108.47,115108.0,86.6549,86.6708,86.6389,86.6469,115108.0
2021-11-03 15:00:00,108.48,108.5,108.45,108.48,211164.0,86.6549,86.6708,86.6309,86.6549,211164.0
2021-11-03 15:05:00,108.47,108.51,108.47,108.51,82113.0,86.6469,86.6788,86.6469,86.6788,82113.0
2021-11-03 15:10:00,108.5,108.52,108.49,108.5,290136.0,86.6708,86.6868,86.6629,86.6708,290136.0
2021-11-03 15:15:00,108.5,108.5,108.47,108.47,224818.0,86.6708,86.6708,86.6469,86.6469,224818.0
2021-11-03 15:20:00,108.48,108.49,108.46,108.48,269922.0,86.6549,86.6629,86.6389,86.6549,269922.0
2021-11-03 15:25:00,108.49,108.49,108.47,108.48,151779.0,86.6629,86.6629,86.6469,86.6549,151779.0
2021-11-03 15:30:00,108.48,108.51,108.47,108.5,89290.0,86.6549,86.6788,86.6469,86.6708,89290.0
2021-11-03 15:35:00,108.5,108.52,108.49,108.52,117003.0,86.6708,86.6868,86.6629,86.6868,117003.0
2021-11-03 15:40:00,108.52,108.56,108.52,108.56,285168.0,86.6868,86.7188,86.6868,86.7188,285168.0
2021-11-03 15:45:00,108.56,108.56,108.54,108.56,176127.0,86.7188,86.7188,86.7028,86.7188,176127.0
2021-11-03 15:50:00,108.55,108.56,108.52,108.54,165138.0,86.7108,86.7188,86.6868,86.7028,165138.0
2021-11-03 15:55:00,108.53,108.55,108.51,108.55,332358.0,86.6948,86.7108,86.6788,86.7108,332358.0
2021-11-04 09:30:00,108.66,108.71,108.64,108.68,415589.0,86.7987,86.8386,86.7827,86.8146,415589.0
2021-11-04 09:35:00,108.68,108.7,108.67,108.69,276672.0,86.8146,86.8306,86.8066,86.8226,276672.0
2021-11-04 09:40:00,108.69,108.78,108.68,108.77,254466.0,86.8226,86.8945,86.8146,86.8865,254466.0
2021-11-04 09:45:00,108.77,108.79,108.76,108.78,374680.0,86.8865,86.9025,86.8785,86.8945,374680.0
2021-11-04 09:50:00,108.77,108.77,108.75,108.76,218026.0,86.8865,86.8865,86.8705,86.8785,218026.0
2021-11-04 09:55:00,108.75,108.78,108.75,108.77,622993.0,86.8705,86.8945,86.8705,86.8865,622993.0
2021-11-04 10:00:00,108.76,108.78,108.75,108.78,136086.0,86.8785,86.8945,86.8705,86.8945,136086.0
2021-11-04 10:05:00,108.78,108.79,108.77,108.78,40777.0,86.8945,86.9025,86.8865,86.8945,40777.0
2021-11-04 10:10:00,108.78,108.82,108.78,108.81,87312.0,86.8945,86.9265,86.8945,86.9185,87312.0
2021-11-04 10:15:00,108.81,108.82,108.79,108.79,299685.0,86.9185,86.9265,86.9025,86.9025,299685.0
2021-11-04 10:20:00,108.79,108.8,108.78,108.79,128810.0,86.9025,86.9105,86.8945,86.9025,128810.0
2021-11-04 10:25:00,108.79,108.8,108.77,108.78,77461.0,86.9025,86.9105,86.8865,86.8945,77461.0
2021-11-04 10:30:00,108.78,108.78,108.77,108.78,164171.0,86.8945,86.8945,86.8865,86.8945,164171.0
2021-11-04 10:35:00,108.78,108.79,108.77,108.79,96836.0,86.8945,86.9025,86.8865,86.9025,96836.0
2021-11-04 10:40:00,108.79,108.79,108.77,108.77,66340.0,86.9025,86.9025,86.8865,86.8865,66340.0
2021-11-04 10:45:00,108.77,108.79,108.77,108.79,69562.0,86.8865,86.9025,86.8865,86.9025,69562.0
2021-11-04 10:50:00,108.79,108.79,108.77,108.77,65815.0,86.9025,86.9025,86.8865,86.8865,65815.0
2021-11-04 10:55:00,108.77,108.78,108.75,108.76,132029.0,86.8865,86.8945,86.8705,86.8785,132029.0
2021-11-04 11:00:00,108.75,108.76,108.73,108.74,69108.0,86.8705,86.8785,86.8546,86.8626,69108.0
2021-11-04 11:05:00,108.73,108.75,108.73,108.75,39814.0,86.8546,86.8705,86.8546,86.8705,39814.0
2021-11-04 11:10:00,108.75,108.75,108.73,108.73,102866.0,86.8705,86.8705,86.8546,86.8546,102866.0
2021-11-04 11:15:00,108.73,108.74,108.7,108.74,113044.0,86.8546,86.8626,86.8306,86.8626,113044.0
2021-11-04 11:20:00,108.73,108.74,108.69,108.7,105913.0,86.8546,86.8626,86.8226,86.8306,105913.0
2021-11-04 11:25:00,108.7,108.71,108.68,108.7,136247.0,86.8306,86.8386,86.8146,86.8306,136247.0
2021-11-04 11:30:00,108.7,108.71,108.69,108.7,56897.0,86.8306,86.8386,86.8226,86.8306,56897.0
2021-11-04 11:35:00,108.7,108.72,108.7,108.7,195259.0,86.8306,86.8466,86.8306,86.8306,195259.0
2021-11-04 11:40:00,108.71,108.71,108.66,108.67,124737.0,86.8386,86.8386,86.7987,86.8066,124737.0
2021-11-04 11:45:00,108.66,108.68,108.64,108.64,51896.0,86.7987,86.8146,86.7827,86.7827,51896.0
2021-11-04 11:50:00,108.64,108.67,108.63,108.67,133704.0,86.7827,86.8066,86.7747,86.8066,133704.0
2021-11-04 11:55:00,108.67,108.69,108.66,108.67,114306.0,86.8066,86.8226,86.7987,86.8066,114306.0
2021-11-04 12:00:00,108.67,108.68,108.67,108.68,61863.0,86.8066,86.8146,86.8066,86.8146,61863.0
2021-11-04 12:05:00,108.68,108.7,108.67,108.7,38301.0,86.8146,86.8306,86.8066,86.8306,38301.0
2021-11-04 12:10:00,108.7,108.71,108.68,108.7,86695.0,86.8306,86.8386,86.8146,86.8306,86695.0
2021-11-04 12:15:00,108.7,108.7,108.68,108.7,75381.0,86.8306,86.8306,86.8146,86.8306,75381.0
2021-11-04 12:20:00,108.7,108.7,108.68,108.68,77585.0,86.8306,86.8306,86.8146,86.8146,77585.0
2021-11-04 12:25:00,108.68,108.69,108.67,108.68,130535.0,86.8146,86.8226,86.8066,86.8146,130535.0
2021-11-04 12:30:00,108.68,108.69,108.67,108.69,72309.0,86.8146,86.8226,86.8066,86.8226,72309.0
2021-11-04 12:35:00,108.69,108.7,108.68,108.7,94705.0,86.8226,86.8306,86.8146,86.8306,94705.0
2021-11-04 12:40:00,108.7,108.7,108.69,108.7,111353.0,86.8306,86.8306,86.8226,86.8306,111353.0
2021-11-04 12:45:00,108.7,108.7,108.68,108.69,147977.0,86.8306,86.8306,86.8146,86.8226,147977.0
2021-11-04 12:50:00,108.69,108.69,108.68,108.69,57742.0,86.8226,86.8226,86.8146,86.8226,57742.0
2021-11-04 12:55:00,108.69,108.69,108.68,108.69,26534.0,86.8226,86.8226,86.8146,86.8226,26534.0
2021-11-04 13:00:00,108.69,108.7,108.68,108.69,145345.0,86.8226,86.8306,86.8146,86.8226,145345.0
2021-11-04 13:05:00,108.69,108.71,108.68,108.7,439561.0,86.8226,86.8386,86.8146,86.8306,439561.0
2021-11-04 13:10:00,108.7,108.72,108.7,108.72,119432.0,86.8306,86.8466,86.8306,86.8466,119432.0
2021-11-04 13:15:00,108.72,108.72,108.71,108.72,77219.0,86.8466,86.8466,86.8386,86.8466,77219.0
2021-11-04 13:20:00,108.73,108.73,108.72,108.73,119437.0,86.8546,86.8546,86.8466,86.8546,119437.0
2021-11-04 13:25:00,108.73,108.73,108.72,108.73,58794.0,86.8546,86.8546,86.8466,86.8546,58794.0
2021-11-04 13:30:00,108.73,108.74,108.72,108.73,133167.0,86.8546,86.8626,86.8466,86.8546,133167.0
2021-11-04 13:35:00,108.73,108.73,108.72,108.73,34875.0,86.8546,86.8546,86.8466,86.8546,34875.0
2021-11-04 13:40:00,108.73,108.75,108.72,108.75,53037.0,86.8546,86.8705,86.8466,86.8705,53037.0
2021-11-04 13:45:00,108.75,108.75,108.74,108.75,29823.0,86.8705,86.8705,86.8626,86.8705,29823.0
2021-11-04 13:50:00,108.75,108.76,108.74,108.76,51472.0,86.8705,86.8785,86.8626,86.8785,51472.0
2021-11-04 13:55:00,108.76,108.76,108.75,108.75,39076.0,86.8785,86.8785,86.8705,86.8705,39076.0
2021-11-04 14:00:00,108.75,108.76,108.75,108.76,74132.0,86.8705,86.8785,86.8705,86.8785,74132.0
2021-11-04 14:05:00,108.75,108.77,108.75,108.77,321487.0,86.8705,86.8865,86.8705,86.8865,321487.0
2021-11-04 14:10:00,108.76,108.77,108.76,108.77,52684.0,86.8785,86.8865,86.8785,86.8865,52684.0
2021-11-04 14:15:00,108.77,108.77,108.76,108.77,98451.0,86.8865,86.8865,86.8785,86.8865,98451.0
2021-11-04 14:20:00,108.77,108.77,108.76,108.77,85736.0,86.8865,86.8865,86.8785,86.8865,85736.0
2021-11-04 14:25:00,108.77,108.77,108.76,108.77,69761.0,86.8865,86.8865,86.8785,86.8865,69761.0
2021-11-04 14:30:00,108.77,108.77,108.76,108.77,68316.0,86.8865,86.8865,86.8785,86.8865,68316.0
2021-11-04 14:35:00,108.77,108.77,108.75,108.75,371314.0,86.8865,86.8865,86.8705,86.8705,371314.0
2021-11-04 14:40:00,108.76,108.78,108.75,108.78,86009.0,86.8785,86.8945,86.8705,86.8945,86009.0
2021-11-04 14:45:00,108.78,108.78,108.77,108.78,86376.0,86.8945,86.8945,86.8865,86.8945,86376.0
2021-11-04 14:50:00,108.78,108.78,108.77,108.78,73912.0,86.8945,86.8945,86.8865,86.8945,73912.0
2021-11-04 14:55:00,108.78,108.78,108.76,108.77,224765.0,86.8945,86.8945,86.8785,86.8865,224765.0
2021-11-04 15:00:00,108.77,108.78,108.75,108.77,327417.0,86.8865,86.8945,86.8705,86.8865,327417.0
2021-11-04 15:05:00,108.78,108.78,108.76,108.76,196482.0,86.8945,86.8945,86.8785,86.8785,196482.0
2021-11-04 15:10:00,108.77,108.77,108.76,108.77,152077.0,86.8865,86.8865,86.8785,86.8865,152077.0
2021-11-04 15:15:00,108.76,108.77,108.76,108.77,160953.0,86.8785,86.8865,86.8785,86.8865,160953.0
2021-11-04 15:20:00,108.77,108.77,108.76,108.77,155089.0,86.8865,86.8865,86.8785,86.8865,155089.0
2021-11-04 15:25:00,108.76,108.77,108.75,108.75,396655.0,86.8785,86.8865,86.8705,86.8705,396655.0
2021-11-04 15:30:00,108.76,108.76,108.75,108.76,55621.0,86.8785,86.8785,86.8705,86.8785,55621.0
2021-11-04 15:35:00,108.76,108.78,108.75,108.77,197014.0,86.8785,86.8945,86.8705,86.8865,197014.0
2021-11-04 15:40:00,108.78,108.78,108.76,108.77,175808.0,86.8945,86.8945,86.8785,86.8865,175808.0
2021-11-04 15:45:00,108.76,108.79,108.76,108.79,280744.0,86.8785,86.9025,86.8785,86.9025,280744.0
2021-11-04 15:50:00,108.79,108.8,108.78,108.8,183381.0,86.9025,86.9105,86.8945,86.9105,183381.0
2021-11-04 15:55:00,108.8,108.83,108.79,108.82,1192345.0,86.9105,86.9344,86.9025,86.9265,1192345.0
2021-11-05 09:30:00,109.01,109.04,108.98,109.04,450610.0,87.0782,87.1022,87.0543,87.1022,450610.0
2021-11-05 09:35:00,109.04,109.05,109.03,109.05,252389.0,87.1022,87.1102,87.0942,87.1102,252389.0
2021-11-05 09:40:00,109.05,109.1,109.04,109.1,400394.0,87.1102,87.1501,87.1022,87.1501,400394.0
2021-11-05 09:45:00,109.1,109.11,109.07,109.08,293421.0,87.1501,87.1581,87.1262,87.1342,293421.0
2021-11-05 09:50:00,109.08,109.08,109.06,109.08,166339.0,87.1342,87.1342,87.1182,87.1342,166339.0
2021-11-05 09:55:00,109.08,109.11,109.07,109.11,408039.0,87.1342,87.1581,87.1262,87.1581,408039.0
2021-11-05 10:00:00,109.11,109.11,109.1,109.11,144657.0,87.1581,87.1581,87.1501,87.1581,144657.0
2021-11-05 10:05:00,109.11,109.11,109.07,109.09,143174.0,87.1581,87.1581,87.1262,87.1421,143174.0
2021-11-05 10:10:00,109.09,109.12,109.08,109.12,67901.0,87.1421,87.1661,87.1342,87.1661,67901.0
2021-11-05 10:15:00,109.12,109.14,109.12,109.14,126144.0,87.1661,87.1821,87.1661,87.1821,126144.0
2021-11-05 10:20:00,109.13,109.15,109.13,109.15,57838.0,87.1741,87.1901,87.1741,87.1901,57838.0
2021-11-05 10:25:00,109.15,109.15,109.13,109.14,142345.0,87.1901,87.1901,87.1741,87.1821,142345.0
2021-11-05 10:30:00,109.14,109.14,109.13,109.14,37795.0,87.1821,87.1821,87.1741,87.1821,37795.0
2021-11-05 10:35:00,109.14,109.14,109.12,109.12,122813.0,87.1821,87.1821,87.1661,87.1661,122813.0
2021-11-05 10:40:00,109.13,109.14,109.12,109.14,73210.0,87.1741,87.1821,87.1661,87.1821,73210.0
2021-11-05 10:45:00,109.14,109.16,109.14,109.15,194524.0,87.1821,87.1981,87.1821,87.1901,194524.0
2021-11-05 10:50:00,109.14,109.16,109.14,109.16,116338.0,87.1821,87.1981,87.1821,87.1981,116338.0
2021-11-05 10:55:00,109.16,109.16,109.14,109.15,138733.0,87.1981,87.1981,87.1821,87.1901,138733.0
2021-11-05 11:00:00,109.15,109.16,109.14,109.16,193286.0,87.1901,87.1981,87.1821,87.1981,193286.0
2021-11-05 11:05:00,109.16,109.16,109.13,109.14,196064.0,87.1981,87.1981,87.1741,87.1821,196064.0
2021-11-05 11:10:00,109.13,109.15,109.13,109.14,51288.0,87.1741,87.1901,87.1741,87.1821,51288.0
2021-11-05 11:15:00,109.13,109.14,109.12,109.13,45534.0,87.1741,87.1821,87.1661,87.1741,45534.0
2021-11-05 11:20:00,109.13,109.13,109.12,109.12,63712.0,87.1741,87.1741,87.1661,87.1661,63712.0
2021-11-05 11:25:00,109.12,109.12,109.11,109.12,37500.0,87.1661,87.1661,87.1581,87.1661,37500.0
2021-11-05 11:30:00,109.12,109.15,109.11,109.14,176713.0,87.1661,87.1901,87.1581,87.1821,176713.0
2021-11-05 11:35:00,109.14,109.15,109.12,109.15,53356.0,87.1821,87.1901,87.1661,87.1901,53356.0
2021-11-05 11:40:00,109.15,109.15,109.14,109.15,48265.0,87.1901,87.1901,87.1821,87.1901,48265.0
2021-11-05 11:45:00,109.15,109.15,109.13,109.15,119158.0,87.1901,87.1901,87.1741,87.1901,119158.0
2021-11-05 11:50:00,109.15,109.16,109.13,109.14,55985.0,87.1901,87.1981,87.1741,87.1821,55985.0
2021-11-05 11:55:00,109.14,109.15,109.12,109.13,43541.0,87.1821,87.1901,87.1661,87.1741,43541.0
2021-11-05 12:00:00,109.12,109.14,109.11,109.14,56588.0,87.1661,87.1821,87.1581,87.1821,56588.0
2021-11-05 12:05:00,109.14,109.14,109.12,109.13,63459.0,87.1821,87.1821,87.1661,87.1741,63459.0
2021-11-05 12:10:00,109.14,109.16,109.13,109.15,48457.0,87.1821,87.1981,87.1741,87.1901,48457.0
2021-11-05 12:15:00,109.15,109.16,109.14,109.15,71055.0,87.1901,87.1981,87.1821,87.1901,71055.0
2021-11-05 12:20:00,109.16,109.17,109.15,109.16,50884.0,87.1981,87.206,87.1901,87.1981,50884.0
2021-11-05 12:25:00,109.15,109.17,109.14,109.17,21236.0,87.1901,87.206,87.1821,87.206,21236.0
2021-11-05 12:30:00,109.17,109.17,109.16,109.17,51006.0,87.206,87.206,87.1981,87.206,51006.0
2021-11-05 12:35:00,109.17,109.18,109.16,109.18,33408.0,87.206,87.214,87.1981,87.214,33408.0
2021-11-05 12:40:00,109.18,109.18,109.17,109.18,27922.0,87.214,87.214,87.206,87.214,27922.0
2021-11-05 12:45:00,109.18,109.19,109.18,109.19,61014.0,87.214,87.222,87.214,87.222,61014.0
2021-11-05 12:50:00,109.19,109.19,109.18,109.19,43602.0,87.222,87.222,87.214,87.222,43602.0
2021-11-05 12:55:00,109.19,109.19,109.17,109.18,109438.0,87.222,87.222,87.206,87.214,109438.0
2021-11-05 13:00:00,109.18,109.19,109.17,109.19,28558.0,87.214,87.222,87.206,87.222,28558.0
2021-11-05 13:05:00,109.19,109.19,109.18,109.19,47415.0,87.222,87.222,87.214,87.222,47415.0
2021-11-05 13:10:00,109.19,109.19,109.18,109.19,134690.0,87.222,87.222,87.214,87.222,134690.0
2021-11-05 13:15:00,109.18,109.19,109.17,109.18,101706.0,87.214,87.222,87.206,87.214,101706.0
2021-11-05 13:20:00,109.18,109.18,109.17,109.17,78577.0,87.214,87.214,87.206,87.206,78577.0
2021-11-05 13:25:00,109.16,109.17,109.1,109.11,113293.0,87.1981,87.206,87.1501,87.1581,113293.0
2021-11-05 13:30:00,109.11,109.15,109.1,109.15,87521.0,87.1581,87.1901,87.1501,87.1901,87521.0
2021-11-05 13:35:00,109.15,109.16,109.14,109.16,84960.0,87.1901,87.1981,87.1821,87.1981,84960.0
2021-11-05 13:40:00,109.16,109.16,109.14,109.16,105836.0,87.1981,87.1981,87.1821,87.1981,105836.0
2021-11-05 13:45:00,109.16,109.16,109.12,109.13,241703.0,87.1981,87.1981,87.1661,87.1741,241703.0
2021-11-05 13:50:00,109.13,109.17,109.13,109.17,80612.0,87.1741,87.206,87.1741,87.206,80612.0
2021-11-05 13:55:00,109.17,109.21,109.16,109.21,82515.0,87.206,87.238,87.1981,87.238,82515.0
2021-11-05 14:00:00,109.2,109.21,109.18,109.2,280119.0,87.23,87.238,87.214,87.23,280119.0
2021-11-05 14:05:00,109.2,109.23,109.19,109.22,90249.0,87.23,87.254,87.222,87.246,90249.0
2021-11-05 14:10:00,109.22,109.22,109.2,109.21,82333.0,87.246,87.246,87.23,87.238,82333.0
2021-11-05 14:15:00,109.21,109.22,109.21,109.22,47201.0,87.238,87.246,87.238,87.246,47201.0
2021-11-05 14:20:00,109.21,109.22,109.19,109.2,185353.0,87.238,87.246,87.222,87.23,185353.0
2021-11-05 14:25:00,109.2,109.22,109.19,109.22,113587.0,87.23,87.246,87.222,87.246,113587.0
2021-11-05 14:30:00,109.21,109.22,109.21,109.22,49268.0,87.238,87.246,87.238,87.246,49268.0
2021-11-05 14:35:00,109.21,109.23,109.2,109.22,165629.0,87.238,87.254,87.23,87.246,165629.0
2021-11-05 14:40:00,109.22,109.22,109.21,109.22,31719.0,87.246,87.246,87.238,87.246,31719.0
2021-11-05 14:45:00,109.22,109.22,109.21,109.21,5870.0,87.246,87.246,87.238,87.238,5870.0
2021-11-05 14:50:00,109.22,109.22,109.21,109.22,56277.0,87.246,87.246,87.238,87.246,56277.0
2021-11-05 14:55:00,109.22,109.24,109.21,109.24,122135.0,87.246,87.262,87.238,87.262,122135.0
2021-11-05 15:00:00,109.24,109.25,109.22,109.23,156491.0,87.262,87.2699,87.246,87.254,156491.0
2021-11-05 15:05:00,109.23,109.25,109.22,109.25,87441.0,87.254,87.2699,87.246,87.2699,87441.0
2021-11-05 15:10:00,109.25,109.26,109.24,109.26,76357.0,87.2699,87.2779,87.262,87.2779,76357.0
2021-11-05 15:15:00,109.26,109.26,109.25,109.26,88788.0,87.2779,87.2779,87.2699,87.2779,88788.0
2021-11-05 15:20:00,109.26,109.27,109.25,109.26,132024.0,87.2779,87.2859,87.2699,87.2779,132024.0
2021-11-05 15:25:00,109.26,109.27,109.25,109.27,77367.0,87.2779,87.2859,87.2699,87.2859,77367.0
2021-11-05 15:30:00,109.27,109.27,109.25,109.27,93147.0,87.2859,87.2859,87.2699,87.2859,93147.0
2021-11-05 15:35:00,109.27,109.3,109.26,109.3,160915.0,87.2859,87.3099,87.2779,87.3099,160915.0
2021-11-05 15:40:00,109.3,109.3,109.27,109.28,94340.0,87.3099,87.3099,87.2859,87.2939,94340.0
2021-11-05 15:45:00,109.28,109.3,109.27,109.29,148101.0,87.2939,87.3099,87.2859,87.3019,148101.0
2021-11-05 15:50:00,109.29,109.29,109.27,109.27,138305.0,87.3019,87.3019,87.2859,87.2859,138305.0
2021-11-05 15:55:00,109.28,109.29,109.26,109.29,405114.0,87.2939,87.3019,87.2779,87.3019,405114.0
2021-11-08 09:30:00,109.42,109.46,109.4,109.45,188471.0,87.4057,87.4377,87.3898,87.4297,188471.0
2021-11-08 09:35:00,109.45,109.46,109.32,109.33,149917.0,87.4297,87.4377,87.3259,87.3339,149917.0
2021-11-08 09:40:00,109.33,109.37,109.32,109.34,138309.0,87.3339,87.3658,87.3259,87.3418,138309.0
2021-11-08 09:45:00,109.34,109.35,109.31,109.34,81038.0,87.3418,87.3498,87.3179,87.3418,81038.0
2021-11-08 09:50:00,109.35,109.36,109.32,109.35,37302.0,87.3498,87.3578,87.3259,87.3498,37302.0
2021-11-08 09:55:00,109.34,109.35,109.3,109.32,112753.0,87.3418,87.3498,87.3099,87.3259,112753.0
2021-11-08 10:00:00,109.32,109.33,109.29,109.3,104374.0,87.3259,87.3339,87.3019,87.3099,104374.0
2021-11-08 10:05:00,109.3,109.32,109.24,109.27,129779.0,87.3099,87.3259,87.262,87.2859,129779.0
2021-11-08 10:10:00,109.27,109.3,109.27,109.29,34443.0,87.2859,87.3099,87.2859,87.3019,34443.0
2021-11-08 10:15:00,109.28,109.31,109.28,109.3,22448.0,87.2939,87.3179,87.2939,87.3099,22448.0
2021-11-08 10:20:00,109.3,109.32,109.29,109.3,65405.0,87.3099,87.3259,87.3019,87.3099,65405.0
2021-11-08 10:25:00,109.3,109.31,109.28,109.29,47995.0,87.3099,87.3179,87.2939,87.3019,47995.0
2021-11-08 10:30:00,109.29,109.3,109.28,109.29,17820.0,87.3019,87.3099,87.2939,87.3019,17820.0
2021-11-08 10:35:00,109.29,109.3,109.28,109.28,37826.0,87.3019,87.3099,87.2939,87.2939,37826.0
2021-11-08 10:40:00,109.28,109.28,109.21,109.22,89297.0,87.2939,87.2939,87.238,87.246,89297.0
2021-11-08 10:45:00,109.22,109.23,109.21,109.23,49730.0,87.246,87.254,87.238,87.254,49730.0
2021-11-08 10:50:00,109.23,109.24,109.22,109.23,48740.0,87.254,87.262,87.246,87.254,48740.0
2021-11-08 10:55:00,109.23,109.25,109.23,109.23,24202.0,87.254,87.2699,87.254,87.254,24202.0
2021-11-08 11:00:00,109.23,109.25,109.22,109.25,40471.0,87.254,87.2699,87.246,87.2699,40471.0
2021-11-08 11:05:00,109.25,109.26,109.23,109.26,55351.0,87.2699,87.2779,87.254,87.2779,55351.0
2021-11-08 11:10:00,109.26,109.26,109.24,109.26,82688.0,87.2779,87.2779,87.262,87.2779,82688.0
2021-11-08 11:15:00,109.26,109.29,109.25,109.28,67637.0,87.2779,87.3019,87.2699,87.2939,67637.0
2021-11-08 11:20:00,109.28,109.29,109.27,109.28,31457.0,87.2939,87.3019,87.2859,87.2939,31457.0
2021-11-08 11:25:00,109.28,109.31,109.28,109.3,49839.0,87.2939,87.3179,87.2939,87.3099,49839.0
2021-11-08 11:30:00,109.3,109.3,109.28,109.29,57215.0,87.3099,87.3099,87.2939,87.3019,57215.0
2021-11-08 11:35:00,109.29,109.3,109.28,109.29,35589.0,87.3019,87.3099,87.2939,87.3019,35589.0
2021-11-08 11:40:00,109.28,109.29,109.27,109.29,20794.0,87.2939,87.3019,87.2859,87.3019,20794.0
2021-11-08 11:45:00,109.29,109.29,109.27,109.28,86068.0,87.3019,87.3019,87.2859,87.2939,86068.0
2021-11-08 11:50:00,109.28,109.28,109.26,109.28,27062.0,87.2939,87.2939,87.2779,87.2939,27062.0
2021-11-08 11:55:00,109.28,109.28,109.25,109.28,39972.0,87.2939,87.2939,87.2699,87.2939,39972.0
2021-11-08 12:00:00,109.27,109.28,109.24,109.25,57446.0,87.2859,87.2939,87.262,87.2699,57446.0
2021-11-08 12:05:00,109.25,109.27,109.25,109.27,30707.0,87.2699,87.2859,87.2699,87.2859,30707.0
2021-11-08 12:10:00,109.27,109.27,109.25,109.27,33942.0,87.2859,87.2859,87.2699,87.2859,33942.0
2021-11-08 12:15:00,109.26,109.27,109.25,109.26,83700.0,87.2779,87.2859,87.2699,87.2779,83700.0
2021-11-08 12:20:00,109.26,109.26,109.25,109.26,14075.0,87.2779,87.2779,87.2699,87.2779,14075.0
2021-11-08 12:25:00,109.26,109.26,109.25,109.25,2512.0,87.2779,87.2779,87.2699,87.2699,2512.0
2021-11-08 12:30:00,109.26,109.26,109.25,109.25,54017.0,87.2779,87.2779,87.2699,87.2699,54017.0
2021-11-08 12:35:00,109.25,109.26,109.25,109.26,13729.0,87.2699,87.2779,87.2699,87.2779,13729.0
2021-11-08 12:40:00,109.26,109.27,109.24,109.24,58164.0,87.2779,87.2859,87.262,87.262,58164.0
2021-11-08 12:45:00,109.24,109.25,109.23,109.23,108604.0,87.262,87.2699,87.254,87.254,108604.0
2021-11-08 12:50:00,109.23,109.23,109.21,109.21,52830.0,87.254,87.254,87.238,87.238,52830.0
2021-11-08 12:55:00,109.22,109.23,109.2,109.23,51190.0,87.246,87.254,87.23,87.254,51190.0
2021-11-08 13:00:00,109.22,109.23,109.2,109.2,48138.0,87.246,87.254,87.23,87.23,48138.0
2021-11-08 13:05:00,109.21,109.21,109.2,109.21,44891.0,87.238,87.238,87.23,87.238,44891.0
2021-11-08 13:10:00,109.21,109.22,109.2,109.21,82017.0,87.238,87.246,87.23,87.238,82017.0
2021-11-08 13:15:00,109.2,109.21,109.2,109.2,8629.0,87.23,87.238,87.23,87.23,8629.0
2021-11-08 13:20:00,109.2,109.21,109.19,109.2,261354.0,87.23,87.238,87.222,87.23,261354.0
2021-11-08 13:25:00,109.19,109.2,109.19,109.19,48975.0,87.222,87.23,87.222,87.222,48975.0
2021-11-08 13:30:00,109.19,109.2,109.17,109.18,144669.0,87.222,87.23,87.206,87.214,144669.0
2021-11-08 13:35:00,109.18,109.18,109.17,109.17,69353.0,87.214,87.214,87.206,87.206,69353.0
2021-11-08 13:40:00,109.18,109.18,109.17,109.18,26023.0,87.214,87.214,87.206,87.214,26023.0
2021-11-08 13:45:00,109.17,109.19,109.17,109.18,201515.0,87.206,87.222,87.206,87.214,201515.0
2021-11-08 13:50:00,109.17,109.18,109.15,109.15,83557.0,87.206,87.214,87.1901,87.1901,83557.0
2021-11-08 13:55:00,109.15,109.16,109.14,109.15,126391.0,87.1901,87.1981,87.1821,87.1901,126391.0
2021-11-08 14:00:00,109.15,109.17,109.15,109.17,138682.0,87.1901,87.206,87.1901,87.206,138682.0
2021-11-08 14:05:00,109.17,109.18,109.16,109.18,36107.0,87.206,87.214,87.1981,87.214,36107.0
2021-11-08 14:10:00,109.18,109.18,109.17,109.18,30864.0,87.214,87.214,87.206,87.214,30864.0
2021-11-08 14:15:00,109.18,109.19,109.17,109.19,45887.0,87.214,87.222,87.206,87.222,45887.0
2021-11-08 14:20:00,109.19,109.22,109.18,109.2,542161.0,87.222,87.246,87.214,87.23,542161.0
2021-11-08 14:25:00,109.2,109.22,109.2,109.2,356104.0,87.23,87.246,87.23,87.23,356104.0
2021-11-08 14:30:00,109.21,109.21,109.2,109.2,83957.0,87.238,87.238,87.23,87.23,83957.0
2021-11-08 14:35:00,109.2,109.21,109.2,109.2,14557.0,87.23,87.238,87.23,87.23,14557.0
2021-11-08 14:40:00,109.2,109.21,109.19,109.2,131253.0,87.23,87.238,87.222,87.23,131253.0
2021-11-08 14:45:00,109.2,109.21,109.19,109.2,241464.0,87.23,87.238,87.222,87.23,241464.0
2021-11-08 14:50:00,109.2,109.21,109.18,109.18,75808.0,87.23,87.238,87.214,87.214,75808.0
2021-11-08 14:55:00,109.19,109.2,109.18,109.2,37104.0,87.222,87.23,87.214,87.23,37104.0
2021-11-08 15:00:00,109.2,109.2,109.16,109.16,100068.0,87.23,87.23,87.1981,87.1981,100068.0
2021-11-08 15:05:00,109.16,109.17,109.16,109.16,80397.0,87.1981,87.206,87.1981,87.1981,80397.0
2021-11-08 15:10:00,109.16,109.17,109.15,109.16,67930.0,87.1981,87.206,87.1901,87.1981,67930.0
2021-11-08 15:15:00,109.16,109.16,109.15,109.16,30776.0,87.1981,87.1981,87.1901,87.1981,30776.0
2021-11-08 15:20:00,109.16,109.17,109.15,109.17,62074.0,87.1981,87.206,87.1901,87.206,62074.0
2021-11-08 15:25:00,109.16,109.17,109.13,109.14,173753.0,87.1981,87.206,87.1741,87.1821,173753.0
2021-11-08 15:30:00,109.14,109.18,109.14,109.17,333636.0,87.1821,87.214,87.1821,87.206,333636.0
2021-11-08 15:35:00,109.17,109.17,109.16,109.17,18429.0,87.206,87.206,87.1981,87.206,18429.0
2021-11-08 15:40:00,109.17,109.17,109.16,109.17,76896.0,87.206,87.206,87.1981,87.206,76896.0
2021-11-08 15:45:00,109.17,109.17,109.15,109.16,79900.0,87.206,87.206,87.1901,87.1981,79900.0
2021-11-08 15:50:00,109.16,109.18,109.16,109.17,74793.0,87.1981,87.214,87.1981,87.206,74793.0
2021-11-08 15:55:00,109.17,109.18,109.16,109.18,409545.0,87.206,87.214,87.1981,87.214,409545.0
2021-11-09 09:30:00,109.26,109.28,109.19,109.2,46822.0,87.2779,87.2939,87.222,87.23,46822.0
2021-11-09 09:35:00,109.2,109.23,109.18,109.19,196665.0,87.23,87.254,87.214,87.222,196665.0
2021-11-09 09:40:00,109.18,109.19,109.17,109.19,25073.0,87.214,87.222,87.206,87.222,25073.0
2021-11-09 09:45:00,109.18,109.19,109.16,109.16,74846.0,87.214,87.222,87.1981,87.1981,74846.0
2021-11-09 09:50:00,109.16,109.17,109.14,109.14,83323.0,87.1981,87.206,87.1821,87.1821,83323.0
2021-11-09 09:55:00,109.14,109.15,109.09,109.1,194796.0,87.1821,87.1901,87.1421,87.1501,194796.0
2021-11-09 10:00:00,109.1,109.15,109.09,109.1,419556.0,87.1501,87.1901,87.1421,87.1501,419556.0
2021-11-09 10:05:00,109.1,109.14,109.09,109.11,2154331.0,87.1501,87.1821,87.1421,87.1581,2154331.0
2021-11-09 10:10:00,109.11,109.13,109.1,109.13,260183.0,87.1581,87.1741,87.1501,87.1741,260183.0
2021-11-09 10:15:00,109.13,109.15,109.1,109.1,220324.0,87.1741,87.1901,87.1501,87.1501,220324.0
2021-11-09 10:20:00,109.11,109.12,109.08,109.09,51493.0,87.1581,87.1661,87.1342,87.1421,51493.0
2021-11-09 10:25:00,109.09,109.12,109.09,109.11,95651.0,87.1421,87.1661,87.1421,87.1581,95651.0
2021-11-09 10:30:00,109.11,109.15,109.11,109.14,95758.0,87.1581,87.1901,87.1581,87.1821,95758.0
2021-11-09 10:35:00,109.15,109.15,109.12,109.15,59582.0,87.1901,87.1901,87.1661,87.1901,59582.0
2021-11-09 10:40:00,109.15,109.15,109.14,109.14,10052.0,87.1901,87.1901,87.1821,87.1821,10052.0
2021-11-09 10:45:00,109.14,109.15,109.13,109.13,24102.0,87.1821,87.1901,87.1741,87.1741,24102.0
2021-11-09 10:50:00,109.13,109.14,109.11,109.12,75362.0,87.1741,87.1821,87.1581,87.1661,75362.0
2021-11-09 10:55:00,109.12,109.13,109.09,109.1,135466.0,87.1661,87.1741,87.1421,87.1501,135466.0
2021-11-09 11:00:00,109.1,109.12,109.1,109.11,62968.0,87.1501,87.1661,87.1501,87.1581,62968.0
2021-11-09 11:05:00,109.11,109.11,109.09,109.1,32552.0,87.1581,87.1581,87.1421,87.1501,32552.0
2021-11-09 11:10:00,109.09,109.1,109.07,109.1,171904.0,87.1421,87.1501,87.1262,87.1501,171904.0
2021-11-09 11:15:00,109.09,109.12,109.09,109.12,22685.0,87.1421,87.1661,87.1421,87.1661,22685.0
2021-11-09 11:20:00,109.11,109.12,109.1,109.11,42444.0,87.1581,87.1661,87.1501,87.1581,42444.0
2021-11-09 11:25:00,109.1,109.11,109.1,109.11,60276.0,87.1501,87.1581,87.1501,87.1581,60276.0
2021-11-09 11:30:00,109.11,109.15,109.1,109.14,46141.0,87.1581,87.1901,87.1501,87.1821,46141.0
2021-11-09 11:35:00,109.14,109.16,109.13,109.14,51329.0,87.1821,87.1981,87.1741,87.1821,51329.0
2021-11-09 11:40:00,109.14,109.16,109.14,109.16,171353.0,87.1821,87.1981,87.1821,87.1981,171353.0
2021-11-09 11:45:00,109.16,109.16,109.15,109.16,37291.0,87.1981,87.1981,87.1901,87.1981,37291.0
2021-11-09 11:50:00,109.16,109.17,109.16,109.16,34511.0,87.1981,87.206,87.1981,87.1981,34511.0
2021-11-09 11:55:00,109.16,109.17,109.14,109.15,89924.0,87.1981,87.206,87.1821,87.1901,89924.0
2021-11-09 12:00:00,109.15,109.15,109.11,109.12,78561.0,87.1901,87.1901,87.1581,87.1661,78561.0
2021-11-09 12:05:00,109.12,109.13,109.11,109.12,68358.0,87.1661,87.1741,87.1581,87.1661,68358.0
2021-11-09 12:10:00,109.12,109.15,109.12,109.14,64823.0,87.1661,87.1901,87.1661,87.1821,64823.0
2021-11-09 12:15:00,109.14,109.15,109.13,109.13,46437.0,87.1821,87.1901,87.1741,87.1741,46437.0
2021-11-09 12:20:00,109.14,109.15,109.13,109.14,24289.0,87.1821,87.1901,87.1741,87.1821,24289.0
2021-11-09 12:25:00,109.14,109.15,109.12,109.13,132260.0,87.1821,87.1901,87.1661,87.1741,132260.0
2021-11-09 12:30:00,109.13,109.15,109.12,109.14,57235.0,87.1741,87.1901,87.1661,87.1821,57235.0
2021-11-09 12:35:00,109.14,109.16,109.13,109.15,50081.0,87.1821,87.1981,87.1741,87.1901,50081.0
2021-11-09 12:40:00,109.15,109.16,109.13,109.16,27432.0,87.1901,87.1981,87.1741,87.1981,27432.0
2021-11-09 12:45:00,109.16,109.17,109.15,109.17,68149.0,87.1981,87.206,87.1901,87.206,68149.0
2021-11-09 12:50:00,109.17,109.18,109.16,109.18,100771.0,87.206,87.214,87.1981,87.214,100771.0
2021-11-09 12:55:00,109.18,109.18,109.15,109.17,118630.0,87.214,87.214,87.1901,87.206,118630.0
2021-11-09 13:00:00,109.17,109.18,109.16,109.17,89376.0,87.206,87.214,87.1981,87.206,89376.0
2021-11-09 13:05:00,109.16,109.17,109.14,109.16,43824.0,87.1981,87.206,87.1821,87.1981,43824.0
2021-11-09 13:10:00,109.15,109.17,109.15,109.16,47073.0,87.1901,87.206,87.1901,87.1981,47073.0
2021-11-09 13:15:00,109.16,109.18,109.16,109.18,18619.0,87.1981,87.214,87.1981,87.214,18619.0
2021-11-09 13:20:00,109.18,109.19,109.16,109.18,88816.0,87.214,87.222,87.1981,87.214,88816.0
2021-11-09 13:25:00,109.17,109.17,109.14,109.15,23854.0,87.206,87.206,87.1821,87.1901,23854.0
2021-11-09 13:30:00,109.15,109.15,109.14,109.15,131235.0,87.1901,87.1901,87.1821,87.1901,131235.0
2021-11-09 13:35:00,109.14,109.15,109.13,109.13,55546.0,87.1821,87.1901,87.1741,87.1741,55546.0
2021-11-09 13:40:00,109.13,109.14,109.13,109.13,22063.0,87.1741,87.1821,87.1741,87.1741,22063.0
2021-11-09 13:45:00,109.13,109.17,109.13,109.16,2232926.0,87.1741,87.206,87.1741,87.1981,2232926.0
2021-11-09 13:50:00,109.17,109.19,109.16,109.17,169869.0,87.206,87.222,87.1981,87.206,169869.0
2021-11-09 13:55:00,109.17,109.18,109.15,109.16,107478.0,87.206,87.214,87.1901,87.1981,107478.0
2021-11-09 14:00:00,109.16,109.16,109.15,109.16,271515.0,87.1981,87.1981,87.1901,87.1981,271515.0
2021-11-09 14:05:00,109.15,109.16,109.14,109.14,107471.0,87.1901,87.1981,87.1821,87.1821,107471.0
2021-11-09 14:10:00,109.15,109.15,109.13,109.15,328884.0,87.1901,87.1901,87.1741,87.1901,328884.0
2021-11-09 14:15:00,109.14,109.17,109.14,109.17,531318.0,87.1821,87.206,87.1821,87.206,531318.0
2021-11-09 14:20:00,109.17,109.2,109.16,109.18,147543.0,87.206,87.23,87.1981,87.214,147543.0
2021-11-09 14:25:00,109.19,109.2,109.17,109.18,140816.0,87.222,87.23,87.206,87.214,140816.0
2021-11-09 14:30:00,109.18,109.2,109.17,109.2,71701.0,87.214,87.23,87.206,87.23,71701.0
2021-11-09 14:35:00,109.19,109.21,109.18,109.2,191606.0,87.222,87.238,87.214,87.23,191606.0
2021-11-09 14:40:00,109.21,109.24,109.21,109.22,307703.0,87.238,87.262,87.238,87.246,307703.0
2021-11-09 14:45:00,109.22,109.23,109.21,109.21,154913.0,87.246,87.254,87.238,87.238,154913.0
2021-11-09 14:50:00,109.22,109.22,109.21,109.22,126780.0,87.246,87.246,87.238,87.246,126780.0
2021-11-09 14:55:00,109.21,109.23,109.21,109.23,175637.0,87.238,87.254,87.238,87.254,175637.0
2021-11-09 15:00:00,109.23,109.23,109.22,109.23,74215.0,87.254,87.254,87.246,87.254,74215.0
2021-11-09 15:05:00,109.23,109.23,109.2,109.2,134364.0,87.254,87.254,87.23,87.23,134364.0
2021-11-09 15:10:00,109.2,109.21,109.19,109.19,107117.0,87.23,87.238,87.222,87.222,107117.0
2021-11-09 15:15:00,109.19,109.2,109.19,109.19,51612.0,87.222,87.23,87.222,87.222,51612.0
2021-11-09 15:20:00,109.19,109.21,109.19,109.2,75529.0,87.222,87.238,87.222,87.23,75529.0
2021-11-09 15:25:00,109.21,109.22,109.2,109.22,92585.0,87.238,87.246,87.23,87.246,92585.0
2021-11-09 15:30:00,109.22,109.22,109.21,109.22,171296.0,87.246,87.246,87.238,87.246,171296.0
2021-11-09 15:35:00,109.22,109.22,109.21,109.22,201240.0,87.246,87.246,87.238,87.246,201240.0
2021-11-09 15:40:00,109.22,109.26,109.21,109.26,432437.0,87.246,87.2779,87.238,87.2779,432437.0
2021-11-09 15:45:00,109.26,109.28,109.25,109.27,174475.0,87.2779,87.2939,87.2699,87.2859,174475.0
2021-11-09 15:50:00,109.27,109.28,109.26,109.26,138851.0,87.2859,87.2939,87.2779,87.2779,138851.0
2021-11-09 15:55:00,109.27,109.29,109.26,109.27,288056.0,87.2859,87.3019,87.2779,87.2859,288056.0
2021-11-10 09:30:00,109.14,109.14,109.03,109.06,120904.0,87.1821,87.1821,87.0942,87.1182,120904.0
2021-11-10 09:35:00,109.06,109.06,109.04,109.05,352500.0,87.1182,87.1182,87.1022,87.1102,352500.0
2021-11-10 09:40:00,109.05,109.06,109.04,109.06,125491.0,87.1102,87.1182,87.1022,87.1182,125491.0
2021-11-10 09:45:00,109.05,109.06,109.04,109.06,100307.0,87.1102,87.1182,87.1022,87.1182,100307.0
2021-11-10 09:50:00,109.06,109.09,109.05,109.09,218153.0,87.1182,87.1421,87.1102,87.1421,218153.0
2021-11-10 09:55:00,109.09,109.12,109.08,109.1,199873.0,87.1421,87.1661,87.1342,87.1501,199873.0
2021-11-10 10:00:00,109.1,109.12,109.08,109.09,255005.0,87.1501,87.1661,87.1342,87.1421,255005.0
2021-11-10 10:05:00,109.1,109.11,109.07,109.08,129222.0,87.1501,87.1581,87.1262,87.1342,129222.0
2021-11-10 10:10:00,109.08,109.09,109.07,109.08,136117.0,87.1342,87.1421,87.1262,87.1342,136117.0
2021-11-10 10:15:00,109.08,109.09,109.08,109.08,54327.0,87.1342,87.1421,87.1342,87.1342,54327.0
2021-11-10 10:20:00,109.08,109.09,109.06,109.07,121718.0,87.1342,87.1421,87.1182,87.1262,121718.0
2021-11-10 10:25:00,109.07,109.07,109.05,109.05,29098.0,87.1262,87.1262,87.1102,87.1102,29098.0
2021-11-10 10:30:00,109.06,109.06,109.04,109.05,87941.0,87.1182,87.1182,87.1022,87.1102,87941.0
2021-11-10 10:35:00,109.05,109.05,109.04,109.04,64253.0,87.1102,87.1102,87.1022,87.1022,64253.0
2021-11-10 10:40:00,109.04,109.05,108.99,108.99,196482.0,87.1022,87.1102,87.0623,87.0623,196482.0
2021-11-10 10:45:00,108.99,109.01,108.97,108.98,48036.0,87.0623,87.0782,87.0463,87.0543,48036.0
2021-11-10 10:50:00,108.97,109.0,108.97,108.99,71748.0,87.0463,87.0702,87.0463,87.0623,71748.0
2021-11-10 10:55:00,108.98,108.99,108.95,108.95,98893.0,87.0543,87.0623,87.0303,87.0303,98893.0
2021-11-10 11:00:00,108.95,108.99,108.95,108.98,71922.0,87.0303,87.0623,87.0303,87.0543,71922.0
2021-11-10 11:05:00,108.99,109.0,108.96,108.99,123759.0,87.0623,87.0702,87.0383,87.0623,123759.0
2021-11-10 11:10:00,108.99,109.01,108.99,109.0,63069.0,87.0623,87.0782,87.0623,87.0702,63069.0
2021-11-10 11:15:00,109.0,109.02,109.0,109.02,62307.0,87.0702,87.0862,87.0702,87.0862,62307.0
2021-11-10 11:20:00,109.01,109.01,109.0,109.0,91326.0,87.0782,87.0782,87.0702,87.0702,91326.0
2021-11-10 11:25:00,109.0,109.01,108.99,108.99,54742.0,87.0702,87.0782,87.0623,87.0623,54742.0
2021-11-10 11:30:00,108.99,109.0,108.97,108.99,140785.0,87.0623,87.0702,87.0463,87.0623,140785.0
2021-11-10 11:35:00,108.99,109.0,108.97,108.98,60087.0,87.0623,87.0702,87.0463,87.0543,60087.0
2021-11-10 11:40:00,108.98,108.99,108.96,108.97,27269.0,87.0543,87.0623,87.0383,87.0463,27269.0
2021-11-10 11:45:00,108.97,108.99,108.96,108.98,80693.0,87.0463,87.0623,87.0383,87.0543,80693.0
2021-11-10 11:50:00,108.99,108.99,108.98,108.98,31294.0,87.0623,87.0623,87.0543,87.0543,31294.0
2021-11-10 11:55:00,108.98,109.0,108.98,108.98,62894.0,87.0543,87.0702,87.0543,87.0543,62894.0
2021-11-10 12:00:00,108.99,109.0,108.98,108.99,75401.0,87.0623,87.0702,87.0543,87.0623,75401.0
2021-11-10 12:05:00,108.99,109.0,108.97,108.98,87133.0,87.0623,87.0702,87.0463,87.0543,87133.0
2021-11-10 12:10:00,108.98,108.99,108.95,108.98,132540.0,87.0543,87.0623,87.0303,87.0543,132540.0
2021-11-10 12:15:00,108.98,108.98,108.97,108.98,100816.0,87.0543,87.0543,87.0463,87.0543,100816.0
2021-11-10 12:20:00,108.98,108.99,108.96,108.97,69231.0,87.0543,87.0623,87.0383,87.0463,69231.0
2021-11-10 12:25:00,108.96,108.98,108.95,108.97,106817.0,87.0383,87.0543,87.0303,87.0463,106817.0
2021-11-10 12:30:00,108.97,108.98,108.97,108.98,32299.0,87.0463,87.0543,87.0463,87.0543,32299.0
2021-11-10 12:35:00,108.98,108.99,108.97,108.98,149073.0,87.0543,87.0623,87.0463,87.0543,149073.0
2021-11-10 12:40:00,108.97,108.98,108.94,108.95,86804.0,87.0463,87.0543,87.0223,87.0303,86804.0
2021-11-10 12:45:00,108.94,108.95,108.92,108.93,77016.0,87.0223,87.0303,87.0063,87.0143,77016.0
2021-11-10 12:50:00,108.93,108.95,108.92,108.94,199301.0,87.0143,87.0303,87.0063,87.0223,199301.0
2021-11-10 12:55:00,108.94,108.95,108.93,108.94,94654.0,87.0223,87.0303,87.0143,87.0223,94654.0
2021-11-10 13:00:00,108.94,108.95,108.83,108.84,219531.0,87.0223,87.0303,86.9344,86.9424,219531.0
2021-11-10 13:05:00,108.84,108.85,108.8,108.83,243076.0,86.9424,86.9504,86.9105,86.9344,243076.0
2021-11-10 13:10:00,108.82,108.86,108.82,108.84,109753.0,86.9265,86.9584,86.9265,86.9424,109753.0
2021-11-10 13:15:00,108.84,108.86,108.83,108.85,118997.0,86.9424,86.9584,86.9344,86.9504,118997.0
2021-11-10 13:20:00,108.86,108.86,108.82,108.83,103577.0,86.9584,86.9584,86.9265,86.9344,103577.0
2021-11-10 13:25:00,108.82,108.86,108.82,108.86,407862.0,86.9265,86.9584,86.9265,86.9584,407862.0
2021-11-10 13:30:00,108.85,108.9,108.84,108.89,109702.0,86.9504,86.9904,86.9424,86.9824,109702.0
2021-11-10 13:35:00,108.89,108.89,108.84,108.84,93422.0,86.9824,86.9824,86.9424,86.9424,93422.0
2021-11-10 13:40:00,108.84,108.86,108.84,108.84,42316.0,86.9424,86.9584,86.9424,86.9424,42316.0
2021-11-10 13:45:00,108.84,108.86,108.83,108.84,166770.0,86.9424,86.9584,86.9344,86.9424,166770.0
2021-11-10 13:50:00,108.84,108.84,108.82,108.83,74849.0,86.9424,86.9424,86.9265,86.9344,74849.0
2021-11-10 13:55:00,108.82,108.85,108.81,108.83,151120.0,86.9265,86.9504,86.9185,86.9344,151120.0
2021-11-10 14:00:00,108.83,108.84,108.78,108.8,346291.0,86.9344,86.9424,86.8945,86.9105,346291.0
2021-11-10 14:05:00,108.8,108.81,108.79,108.8,227880.0,86.9105,86.9185,86.9025,86.9105,227880.0
2021-11-10 14:10:00,108.8,108.81,108.77,108.77,125646.0,86.9105,86.9185,86.8865,86.8865,125646.0
2021-11-10 14:15:00,108.77,108.8,108.76,108.78,210549.0,86.8865,86.9105,86.8785,86.8945,210549.0
2021-11-10 14:20:00,108.78,108.8,108.74,108.74,87076.0,86.8945,86.9105,86.8626,86.8626,87076.0
2021-11-10 14:25:00,108.74,108.75,108.7,108.71,142131.0,86.8626,86.8705,86.8306,86.8386,142131.0
2021-11-10 14:30:00,108.71,108.73,108.71,108.72,439151.0,86.8386,86.8546,86.8386,86.8466,439151.0
2021-11-10 14:35:00,108.73,108.74,108.7,108.7,218310.0,86.8546,86.8626,86.8306,86.8306,218310.0
2021-11-10 14:40:00,108.7,108.72,108.7,108.7,138483.0,86.8306,86.8466,86.8306,86.8306,138483.0
2021-11-10 14:45:00,108.71,108.77,108.7,108.77,133504.0,86.8386,86.8865,86.8306,86.8865,133504.0
2021-11-10 14:50:00,108.76,108.78,108.75,108.78,168731.0,86.8785,86.8945,86.8705,86.8945,168731.0
2021-11-10 14:55:00,108.78,108.79,108.74,108.74,112094.0,86.8945,86.9025,86.8626,86.8626,112094.0
2021-11-10 15:00:00,108.74,108.74,108.7,108.7,241710.0,86.8626,86.8626,86.8306,86.8306,241710.0
2021-11-10 15:05:00,108.7,108.75,108.7,108.73,211716.0,86.8306,86.8705,86.8306,86.8546,211716.0
2021-11-10 15:10:00,108.74,108.77,108.73,108.75,239943.0,86.8626,86.8865,86.8546,86.8705,239943.0
2021-11-10 15:15:00,108.75,108.78,108.75,108.78,148215.0,86.8705,86.8945,86.8705,86.8945,148215.0
2021-11-10 15:20:00,108.78,108.78,108.74,108.75,93386.0,86.8945,86.8945,86.8626,86.8705,93386.0
2021-11-10 15:25:00,108.74,108.78,108.74,108.75,126055.0,86.8626,86.8945,86.8626,86.8705,126055.0
2021-11-10 15:30:00,108.75,108.77,108.74,108.75,190378.0,86.8705,86.8865,86.8626,86.8705,190378.0
2021-11-10 15:35:00,108.75,108.76,108.73,108.74,115571.0,86.8705,86.8785,86.8546,86.8626,115571.0
2021-11-10 15:40:00,108.73,108.76,108.69,108.7,188833.0,86.8546,86.8785,86.8226,86.8306,188833.0
2021-11-10 15:45:00,108.7,108.74,108.68,108.7,286875.0,86.8306,86.8626,86.8146,86.8306,286875.0
2021-11-10 15:50:00,108.71,108.72,108.68,108.71,162735.0,86.8386,86.8466,86.8146,86.8386,162735.0
2021-11-10 15:55:00,108.71,108.73,108.69,108.7,312858.0,86.8386,86.8546,86.8226,86.8306,312858.0
2021-11-11 09:30:00,108.78,108.78,108.71,108.73,85319.0,86.8945,86.8945,86.8386,86.8546,85319.0
2021-11-11 09:35:00,108.73,108.73,108.68,108.69,271348.0,86.8546,86.8546,86.8146,86.8226,271348.0
2021-11-11 09:40:00,108.69,108.7,108.68,108.7,56402.0,86.8226,86.8306,86.8146,86.8306,56402.0
2021-11-11 09:45:00,108.7,108.71,108.69,108.71,14090.0,86.8306,86.8386,86.8226,86.8386,14090.0
2021-11-11 09:50:00,108.71,108.72,108.7,108.72,64440.0,86.8386,86.8466,86.8306,86.8466,64440.0
2021-11-11 09:55:00,108.72,108.73,108.71,108.72,84321.0,86.8466,86.8546,86.8386,86.8466,84321.0
2021-11-11 10:00:00,108.73,108.73,108.69,108.7,31978.0,86.8546,86.8546,86.8226,86.8306,31978.0
2021-11-11 10:05:00,108.7,108.72,108.68,108.69,66302.0,86.8306,86.8466,86.8146,86.8226,66302.0
2021-11-11 10:10:00,108.7,108.71,108.68,108.7,44251.0,86.8306,86.8386,86.8146,86.8306,44251.0
2021-11-11 10:15:00,108.7,108.71,108.69,108.7,14049.0,86.8306,86.8386,86.8226,86.8306,14049.0
2021-11-11 10:20:00,108.7,108.7,108.69,108.7,36677.0,86.8306,86.8306,86.8226,86.8306,36677.0
2021-11-11 10:25:00,108.7,108.7,108.69,108.7,4281.0,86.8306,86.8306,86.8226,86.8306,4281.0
2021-11-11 10:30:00,108.7,108.7,108.67,108.69,56856.0,86.8306,86.8306,86.8066,86.8226,56856.0
2021-11-11 10:35:00,108.68,108.7,108.68,108.7,25824.0,86.8146,86.8306,86.8146,86.8306,25824.0
2021-11-11 10:40:00,108.69,108.7,108.68,108.69,16521.0,86.8226,86.8306,86.8146,86.8226,16521.0
2021-11-11 10:45:00,108.7,108.7,108.68,108.7,11547.0,86.8306,86.8306,86.8146,86.8306,11547.0
2021-11-11 10:50:00,108.7,108.71,108.69,108.7,26942.0,86.8306,86.8386,86.8226,86.8306,26942.0
2021-11-11 10:55:00,108.7,108.7,108.69,108.69,27229.0,86.8306,86.8306,86.8226,86.8226,27229.0
2021-11-11 11:00:00,108.7,108.7,108.67,108.68,32729.0,86.8306,86.8306,86.8066,86.8146,32729.0
2021-11-11 11:05:00,108.68,108.69,108.67,108.68,26311.0,86.8146,86.8226,86.8066,86.8146,26311.0
2021-11-11 11:10:00,108.68,108.68,108.67,108.67,2400.0,86.8146,86.8146,86.8066,86.8066,2400.0
2021-11-11 11:15:00,108.68,108.68,108.66,108.67,18734.0,86.8146,86.8146,86.7987,86.8066,18734.0
2021-11-11 11:20:00,108.67,108.68,108.67,108.68,5163.0,86.8066,86.8146,86.8066,86.8146,5163.0
2021-11-11 11:25:00,108.68,108.68,108.65,108.65,16209.0,86.8146,86.8146,86.7907,86.7907,16209.0
2021-11-11 11:30:00,108.65,108.67,108.65,108.66,27904.0,86.7907,86.8066,86.7907,86.7987,27904.0
2021-11-11 11:35:00,108.66,108.69,108.66,108.68,74348.0,86.7987,86.8226,86.7987,86.8146,74348.0
2021-11-11 11:40:00,108.68,108.68,108.66,108.67,82321.0,86.8146,86.8146,86.7987,86.8066,82321.0
2021-11-11 11:45:00,108.68,108.68,108.66,108.67,15797.0,86.8146,86.8146,86.7987,86.8066,15797.0
2021-11-11 11:50:00,108.67,108.67,108.65,108.66,20864.0,86.8066,86.8066,86.7907,86.7987,20864.0
2021-11-11 11:55:00,108.66,108.67,108.65,108.66,17794.0,86.7987,86.8066,86.7907,86.7987,17794.0
2021-11-11 12:00:00,108.66,108.67,108.64,108.65,30387.0,86.7987,86.8066,86.7827,86.7907,30387.0
2021-11-11 12:05:00,108.65,108.66,108.64,108.65,34326.0,86.7907,86.7987,86.7827,86.7907,34326.0
2021-11-11 12:10:00,108.64,108.65,108.62,108.63,37328.0,86.7827,86.7907,86.7667,86.7747,37328.0
2021-11-11 12:15:00,108.63,108.63,108.6,108.61,25079.0,86.7747,86.7747,86.7507,86.7587,25079.0
2021-11-11 12:20:00,108.62,108.63,108.6,108.62,28503.0,86.7667,86.7747,86.7507,86.7667,28503.0
2021-11-11 12:25:00,108.61,108.62,108.6,108.62,12161.0,86.7587,86.7667,86.7507,86.7667,12161.0
2021-11-11 12:30:00,108.62,108.63,108.61,108.62,13409.0,86.7667,86.7747,86.7587,86.7667,13409.0
2021-11-11 12:35:00,108.62,108.64,108.62,108.64,25569.0,86.7667,86.7827,86.7667,86.7827,25569.0
2021-11-11 12:40:00,108.63,108.64,108.62,108.63,60790.0,86.7747,86.7827,86.7667,86.7747,60790.0
2021-11-11 12:45:00,108.63,108.63,108.62,108.63,9795.0,86.7747,86.7747,86.7667,86.7747,9795.0
2021-11-11 12:50:00,108.63,108.63,108.62,108.63,16148.0,86.7747,86.7747,86.7667,86.7747,16148.0
2021-11-11 12:55:00,108.63,108.63,108.62,108.62,5762.0,86.7747,86.7747,86.7667,86.7667,5762.0
2021-11-11 13:00:00,108.62,108.62,108.59,108.59,55222.0,86.7667,86.7667,86.7427,86.7427,55222.0
2021-11-11 13:05:00,108.6,108.6,108.58,108.58,29341.0,86.7507,86.7507,86.7347,86.7347,29341.0
2021-11-11 13:10:00,108.59,108.62,108.59,108.61,44412.0,86.7427,86.7667,86.7427,86.7587,44412.0
2021-11-11 13:15:00,108.61,108.63,108.6,108.61,21147.0,86.7587,86.7747,86.7507,86.7587,21147.0
2021-11-11 13:20:00,108.61,108.62,108.59,108.59,13835.0,86.7587,86.7667,86.7427,86.7427,13835.0
2021-11-11 13:25:00,108.59,108.61,108.59,108.6,32476.0,86.7427,86.7587,86.7427,86.7507,32476.0
2021-11-11 13:30:00,108.6,108.61,108.59,108.6,28428.0,86.7507,86.7587,86.7427,86.7507,28428.0
2021-11-11 13:35:00,108.6,108.61,108.6,108.61,18921.0,86.7507,86.7587,86.7507,86.7587,18921.0
2021-11-11 13:40:00,108.61,108.61,108.59,108.59,10984.0,86.7587,86.7587,86.7427,86.7427,10984.0
2021-11-11 13:45:00,108.59,108.62,108.59,108.61,41934.0,86.7427,86.7667,86.7427,86.7587,41934.0
2021-11-11 13:50:00,108.61,108.62,108.59,108.61,24851.0,86.7587,86.7667,86.7427,86.7587,24851.0
2021-11-11 13:55:00,108.61,108.61,108.59,108.61,10736.0,86.7587,86.7587,86.7427,86.7587,10736.0
2021-11-11 14:00:00,108.6,108.62,108.59,108.61,23618.0,86.7507,86.7667,86.7427,86.7587,23618.0
2021-11-11 14:05:00,108.61,108.62,108.58,108.61,48652.0,86.7587,86.7667,86.7347,86.7587,48652.0
2021-11-11 14:10:00,108.61,108.62,108.6,108.61,8211.0,86.7587,86.7667,86.7507,86.7587,8211.0
2021-11-11 14:15:00,108.61,108.61,108.6,108.61,9748.0,86.7587,86.7587,86.7507,86.7587,9748.0
2021-11-11 14:20:00,108.61,108.63,108.6,108.63,23156.0,86.7587,86.7747,86.7507,86.7747,23156.0
2021-11-11 14:25:00,108.62,108.63,108.61,108.63,7364.0,86.7667,86.7747,86.7587,86.7747,7364.0
2021-11-11 14:30:00,108.62,108.64,108.62,108.63,16877.0,86.7667,86.7827,86.7667,86.7747,16877.0
2021-11-11 14:35:00,108.63,108.64,108.62,108.64,7995.0,86.7747,86.7827,86.7667,86.7827,7995.0
2021-11-11 14:40:00,108.64,108.65,108.63,108.64,14505.0,86.7827,86.7907,86.7747,86.7827,14505.0
2021-11-11 14:45:00,108.63,108.64,108.63,108.64,11678.0,86.7747,86.7827,86.7747,86.7827,11678.0
2021-11-11 14:50:00,108.63,108.64,108.62,108.62,62671.0,86.7747,86.7827,86.7667,86.7667,62671.0
2021-11-11 14:55:00,108.63,108.63,108.61,108.61,18056.0,86.7747,86.7747,86.7587,86.7587,18056.0
2021-11-11 15:00:00,108.61,108.62,108.59,108.61,64235.0,86.7587,86.7667,86.7427,86.7587,64235.0
2021-11-11 15:05:00,108.6,108.61,108.59,108.59,16185.0,86.7507,86.7587,86.7427,86.7427,16185.0
2021-11-11 15:10:00,108.59,108.59,108.56,108.57,31618.0,86.7427,86.7427,86.7188,86.7268,31618.0
2021-11-11 15:15:00,108.57,108.59,108.56,108.57,64808.0,86.7268,86.7427,86.7188,86.7268,64808.0
2021-11-11 15:20:00,108.58,108.58,108.56,108.57,17582.0,86.7347,86.7347,86.7188,86.7268,17582.0
2021-11-11 15:25:00,108.57,108.59,108.56,108.57,37596.0,86.7268,86.7427,86.7188,86.7268,37596.0
2021-11-11 15:30:00,108.58,108.58,108.55,108.56,57733.0,86.7347,86.7347,86.7108,86.7188,57733.0
2021-11-11 15:35:00,108.57,108.57,108.56,108.57,18099.0,86.7268,86.7268,86.7188,86.7268,18099.0
2021-11-11 15:40:00,108.57,108.57,108.56,108.56,41513.0,86.7268,86.7268,86.7188,86.7188,41513.0
2021-11-11 15:45:00,108.56,108.56,108.54,108.54,44615.0,86.7188,86.7188,86.7028,86.7028,44615.0
2021-11-11 15:50:00,108.54,108.56,108.54,108.55,45654.0,86.7028,86.7188,86.7028,86.7108,45654.0
2021-11-11 15:55:00,108.54,108.55,108.52,108.53,171841.0,86.7028,86.7108,86.6868,86.6948,171841.0
2021-11-12 09:30:00,108.61,108.62,108.58,108.6,136452.0,86.7587,86.7667,86.7347,86.7507,136452.0
2021-11-12 09:35:00,108.59,108.59,108.55,108.58,71359.0,86.7427,86.7427,86.7108,86.7347,71359.0
2021-11-12 09:40:00,108.58,108.59,108.56,108.58,117288.0,86.7347,86.7427,86.7188,86.7347,117288.0
2021-11-12 09:45:00,108.58,108.58,108.55,108.55,240542.0,86.7347,86.7347,86.7108,86.7108,240542.0
2021-11-12 09:50:00,108.55,108.57,108.54,108.57,52250.0,86.7108,86.7268,86.7028,86.7268,52250.0
2021-11-12 09:55:00,108.57,108.59,108.54,108.54,33078.0,86.7268,86.7427,86.7028,86.7028,33078.0
2021-11-12 10:00:00,108.55,108.59,108.55,108.58,88594.0,86.7108,86.7427,86.7108,86.7347,88594.0
2021-11-12 10:05:00,108.58,108.61,108.57,108.6,88802.0,86.7347,86.7587,86.7268,86.7507,88802.0
2021-11-12 10:10:00,108.6,108.63,108.59,108.62,55376.0,86.7507,86.7747,86.7427,86.7667,55376.0
2021-11-12 10:15:00,108.62,108.63,108.61,108.63,69833.0,86.7667,86.7747,86.7587,86.7747,69833.0
2021-11-12 10:20:00,108.63,108.64,108.6,108.62,60380.0,86.7747,86.7827,86.7507,86.7667,60380.0
2021-11-12 10:25:00,108.62,108.63,108.6,108.62,94447.0,86.7667,86.7747,86.7507,86.7667,94447.0
2021-11-12 10:30:00,108.62,108.62,108.59,108.59,206748.0,86.7667,86.7667,86.7427,86.7427,206748.0
2021-11-12 10:35:00,108.6,108.62,108.59,108.62,54055.0,86.7507,86.7667,86.7427,86.7667,54055.0
2021-11-12 10:40:00,108.62,108.64,108.61,108.64,131080.0,86.7667,86.7827,86.7587,86.7827,131080.0
2021-11-12 10:45:00,108.64,108.69,108.63,108.65,163752.0,86.7827,86.8226,86.7747,86.7907,163752.0
2021-11-12 10:50:00,108.66,108.66,108.65,108.65,77021.0,86.7987,86.7987,86.7907,86.7907,77021.0
2021-11-12 10:55:00,108.65,108.67,108.64,108.67,56115.0,86.7907,86.8066,86.7827,86.8066,56115.0
2021-11-12 11:00:00,108.67,108.69,108.64,108.65,104655.0,86.8066,86.8226,86.7827,86.7907,104655.0
2021-11-12 11:05:00,108.65,108.66,108.64,108.66,174477.0,86.7907,86.7987,86.7827,86.7987,174477.0
2021-11-12 11:10:00,108.65,108.66,108.64,108.66,114052.0,86.7907,86.7987,86.7827,86.7987,114052.0
2021-11-12 11:15:00,108.66,108.7,108.66,108.7,42661.0,86.7987,86.8306,86.7987,86.8306,42661.0
2021-11-12 11:20:00,108.7,108.71,108.69,108.7,49190.0,86.8306,86.8386,86.8226,86.8306,49190.0
2021-11-12 11:25:00,108.7,108.73,108.7,108.72,101066.0,86.8306,86.8546,86.8306,86.8466,101066.0
2021-11-12 11:30:00,108.72,108.73,108.7,108.71,161533.0,86.8466,86.8546,86.8306,86.8386,161533.0
2021-11-12 11:35:00,108.72,108.72,108.68,108.69,62138.0,86.8466,86.8466,86.8146,86.8226,62138.0
2021-11-12 11:40:00,108.69,108.71,108.68,108.68,50450.0,86.8226,86.8386,86.8146,86.8146,50450.0
2021-11-12 11:45:00,108.69,108.69,108.66,108.68,39520.0,86.8226,86.8226,86.7987,86.8146,39520.0
2021-11-12 11:50:00,108.68,108.7,108.67,108.67,52977.0,86.8146,86.8306,86.8066,86.8066,52977.0
2021-11-12 11:55:00,108.67,108.67,108.64,108.65,49398.0,86.8066,86.8066,86.7827,86.7907,49398.0
2021-11-12 12:00:00,108.65,108.66,108.63,108.64,83712.0,86.7907,86.7987,86.7747,86.7827,83712.0
2021-11-12 12:05:00,108.64,108.66,108.62,108.63,68641.0,86.7827,86.7987,86.7667,86.7747,68641.0
2021-11-12 12:10:00,108.63,108.66,108.63,108.66,130863.0,86.7747,86.7987,86.7747,86.7987,130863.0
2021-11-12 12:15:00,108.66,108.66,108.64,108.66,21390.0,86.7987,86.7987,86.7827,86.7987,21390.0
2021-11-12 12:20:00,108.66,108.69,108.65,108.67,98380.0,86.7987,86.8226,86.7907,86.8066,98380.0
2021-11-12 12:25:00,108.67,108.69,108.67,108.69,17434.0,86.8066,86.8226,86.8066,86.8226,17434.0
2021-11-12 12:30:00,108.69,108.69,108.67,108.68,68191.0,86.8226,86.8226,86.8066,86.8146,68191.0
2021-11-12 12:35:00,108.68,108.69,108.67,108.67,12991.0,86.8146,86.8226,86.8066,86.8066,12991.0
2021-11-12 12:40:00,108.68,108.68,108.64,108.64,55858.0,86.8146,86.8146,86.7827,86.7827,55858.0
2021-11-12 12:45:00,108.64,108.65,108.64,108.65,143764.0,86.7827,86.7907,86.7827,86.7907,143764.0
2021-11-12 12:50:00,108.65,108.65,108.64,108.65,51490.0,86.7907,86.7907,86.7827,86.7907,51490.0
2021-11-12 12:55:00,108.65,108.65,108.61,108.62,39990.0,86.7907,86.7907,86.7587,86.7667,39990.0
2021-11-12 13:00:00,108.62,108.63,108.6,108.61,209182.0,86.7667,86.7747,86.7507,86.7587,209182.0
2021-11-12 13:05:00,108.61,108.61,108.59,108.59,138337.0,86.7587,86.7587,86.7427,86.7427,138337.0
2021-11-12 13:10:00,108.59,108.61,108.59,108.59,112284.0,86.7427,86.7587,86.7427,86.7427,112284.0
2021-11-12 13:15:00,108.58,108.6,108.57,108.59,125826.0,86.7347,86.7507,86.7268,86.7427,125826.0
2021-11-12 13:20:00,108.59,108.6,108.59,108.59,3231.0,86.7427,86.7507,86.7427,86.7427,3231.0
2021-11-12 13:25:00,108.59,108.6,108.56,108.57,62155.0,86.7427,86.7507,86.7188,86.7268,62155.0
2021-11-12 13:30:00,108.56,108.59,108.56,108.59,17229.0,86.7188,86.7427,86.7188,86.7427,17229.0
2021-11-12 13:35:00,108.58,108.58,108.57,108.57,33242.0,86.7347,86.7347,86.7268,86.7268,33242.0
2021-11-12 13:40:00,108.57,108.58,108.56,108.57,31027.0,86.7268,86.7347,86.7188,86.7268,31027.0
2021-11-12 13:45:00,108.57,108.57,108.55,108.57,20681.0,86.7268,86.7268,86.7108,86.7268,20681.0
2021-11-12 13:50:00,108.56,108.58,108.56,108.57,19543.0,86.7188,86.7347,86.7188,86.7268,19543.0
2021-11-12 13:55:00,108.58,108.59,108.57,108.59,15891.0,86.7347,86.7427,86.7268,86.7427,15891.0
2021-11-12 14:00:00,108.58,108.59,108.57,108.58,156929.0,86.7347,86.7427,86.7268,86.7347,156929.0
2021-11-12 14:05:00,108.58,108.58,108.57,108.58,35150.0,86.7347,86.7347,86.7268,86.7347,35150.0
2021-11-12 14:10:00,108.58,108.59,108.58,108.59,21929.0,86.7347,86.7427,86.7347,86.7427,21929.0
2021-11-12 14:15:00,108.59,108.6,108.58,108.59,22390.0,86.7427,86.7507,86.7347,86.7427,22390.0
2021-11-12 14:20:00,108.59,108.59,108.58,108.58,85069.0,86.7427,86.7427,86.7347,86.7347,85069.0
2021-11-12 14:25:00,108.58,108.58,108.56,108.57,16663.0,86.7347,86.7347,86.7188,86.7268,16663.0
2021-11-12 14:30:00,108.57,108.57,108.51,108.51,99560.0,86.7268,86.7268,86.6788,86.6788,99560.0
2021-11-12 14:35:00,108.52,108.52,108.49,108.49,85301.0,86.6868,86.6868,86.6629,86.6629,85301.0
2021-11-12 14:40:00,108.5,108.51,108.48,108.5,60853.0,86.6708,86.6788,86.6549,86.6708,60853.0
2021-11-12 14:45:00,108.5,108.52,108.5,108.51,24594.0,86.6708,86.6868,86.6708,86.6788,24594.0
2021-11-12 14:50:00,108.51,108.52,108.5,108.52,53671.0,86.6788,86.6868,86.6708,86.6868,53671.0
2021-11-12 14:55:00,108.52,108.54,108.52,108.52,39799.0,86.6868,86.7028,86.6868,86.6868,39799.0
2021-11-12 15:00:00,108.53,108.53,108.52,108.53,5007.0,86.6948,86.6948,86.6868,86.6948,5007.0
2021-11-12 15:05:00,108.52,108.53,108.51,108.53,80141.0,86.6868,86.6948,86.6788,86.6948,80141.0
2021-11-12 15:10:00,108.52,108.54,108.52,108.53,18878.0,86.6868,86.7028,86.6868,86.6948,18878.0
2021-11-12 15:15:00,108.53,108.53,108.52,108.53,6119.0,86.6948,86.6948,86.6868,86.6948,6119.0
2021-11-12 15:20:00,108.53,108.56,108.53,108.56,163210.0,86.6948,86.7188,86.6948,86.7188,163210.0
2021-11-12 15:25:00,108.56,108.57,108.56,108.57,238791.0,86.7188,86.7268,86.7188,86.7268,238791.0
2021-11-12 15:30:00,108.57,108.6,108.57,108.6,37539.0,86.7268,86.7507,86.7268,86.7507,37539.0
2021-11-12 15:35:00,108.59,108.62,108.58,108.58,252187.0,86.7427,86.7667,86.7347,86.7347,252187.0
2021-11-12 15:40:00,108.58,108.58,108.53,108.54,242136.0,86.7347,86.7347,86.6948,86.7028,242136.0
2021-11-12 15:45:00,108.53,108.54,108.51,108.52,59477.0,86.6948,86.7028,86.6788,86.6868,59477.0
2021-11-12 15:50:00,108.52,108.54,108.51,108.53,162392.0,86.6868,86.7028,86.6788,86.6948,162392.0
2021-11-12 15:55:00,108.52,108.56,108.52,108.55,645235.0,86.6868,86.7188,86.6868,86.7108,645235.0
2021-11-15 09:30:00,108.63,108.63,108.55,108.57,55499.0,86.7747,86.7747,86.7108,86.7268,55499.0
2021-11-15 09:35:00,108.56,108.58,108.54,108.58,59350.0,86.7188,86.7347,86.7028,86.7347,59350.0
2021-11-15 09:40:00,108.57,108.57,108.52,108.52,47089.0,86.7268,86.7268,86.6868,86.6868,47089.0
2021-11-15 09:45:00,108.53,108.55,108.51,108.53,77104.0,86.6948,86.7108,86.6788,86.6948,77104.0
2021-11-15 09:50:00,108.53,108.56,108.52,108.56,159593.0,86.6948,86.7188,86.6868,86.7188,159593.0
2021-11-15 09:55:00,108.56,108.58,108.55,108.56,63433.0,86.7188,86.7347,86.7108,86.7188,63433.0
2021-11-15 10:00:00,108.56,108.57,108.52,108.54,52430.0,86.7188,86.7268,86.6868,86.7028,52430.0
2021-11-15 10:05:00,108.54,108.54,108.52,108.53,55112.0,86.7028,86.7028,86.6868,86.6948,55112.0
2021-11-15 10:10:00,108.53,108.54,108.52,108.52,80475.0,86.6948,86.7028,86.6868,86.6868,80475.0
2021-11-15 10:15:00,108.52,108.53,108.51,108.52,55228.0,86.6868,86.6948,86.6788,86.6868,55228.0
2021-11-15 10:20:00,108.52,108.54,108.51,108.52,82481.0,86.6868,86.7028,86.6788,86.6868,82481.0
2021-11-15 10:25:00,108.52,108.53,108.48,108.48,77664.0,86.6868,86.6948,86.6549,86.6549,77664.0
2021-11-15 10:30:00,108.48,108.51,108.48,108.5,35180.0,86.6549,86.6788,86.6549,86.6708,35180.0
2021-11-15 10:35:00,108.5,108.52,108.5,108.5,41017.0,86.6708,86.6868,86.6708,86.6708,41017.0
2021-11-15 10:40:00,108.5,108.51,108.5,108.5,59233.0,86.6708,86.6788,86.6708,86.6708,59233.0
2021-11-15 10:45:00,108.51,108.52,108.51,108.52,16516.0,86.6788,86.6868,86.6788,86.6868,16516.0
2021-11-15 10:50:00,108.52,108.53,108.52,108.52,27815.0,86.6868,86.6948,86.6868,86.6868,27815.0
2021-11-15 10:55:00,108.52,108.53,108.51,108.52,73103.0,86.6868,86.6948,86.6788,86.6868,73103.0
2021-11-15 11:00:00,108.51,108.52,108.51,108.51,125415.0,86.6788,86.6868,86.6788,86.6788,125415.0
2021-11-15 11:05:00,108.51,108.51,108.5,108.5,42509.0,86.6788,86.6788,86.6708,86.6708,42509.0
2021-11-15 11:10:00,108.51,108.51,108.5,108.51,32915.0,86.6788,86.6788,86.6708,86.6788,32915.0
2021-11-15 11:15:00,108.51,108.51,108.48,108.49,56595.0,86.6788,86.6788,86.6549,86.6629,56595.0
2021-11-15 11:20:00,108.49,108.5,108.48,108.48,30014.0,86.6629,86.6708,86.6549,86.6549,30014.0
2021-11-15 11:25:00,108.48,108.49,108.47,108.48,37702.0,86.6549,86.6629,86.6469,86.6549,37702.0
2021-11-15 11:30:00,108.48,108.48,108.47,108.48,22295.0,86.6549,86.6549,86.6469,86.6549,22295.0
2021-11-15 11:35:00,108.48,108.49,108.47,108.47,67368.0,86.6549,86.6629,86.6469,86.6469,67368.0
2021-11-15 11:40:00,108.47,108.48,108.41,108.41,33531.0,86.6469,86.6549,86.5989,86.5989,33531.0
2021-11-15 11:45:00,108.41,108.44,108.39,108.42,101999.0,86.5989,86.6229,86.583,86.6069,101999.0
2021-11-15 11:50:00,108.42,108.43,108.38,108.4,140556.0,86.6069,86.6149,86.575,86.591,140556.0
2021-11-15 11:55:00,108.4,108.42,108.39,108.41,64570.0,86.591,86.6069,86.583,86.5989,64570.0
2021-11-15 12:00:00,108.41,108.42,108.4,108.41,231675.0,86.5989,86.6069,86.591,86.5989,231675.0
2021-11-15 12:05:00,108.41,108.42,108.4,108.4,88721.0,86.5989,86.6069,86.591,86.591,88721.0
2021-11-15 12:10:00,108.4,108.41,108.39,108.39,84761.0,86.591,86.5989,86.583,86.583,84761.0
2021-11-15 12:15:00,108.39,108.4,108.39,108.39,17226.0,86.583,86.591,86.583,86.583,17226.0
2021-11-15 12:20:00,108.4,108.4,108.37,108.39,135295.0,86.591,86.591,86.567,86.583,135295.0
2021-11-15 12:25:00,108.39,108.41,108.38,108.41,42482.0,86.583,86.5989,86.575,86.5989,42482.0
2021-11-15 12:30:00,108.4,108.42,108.4,108.41,35754.0,86.591,86.6069,86.591,86.5989,35754.0
2021-11-15 12:35:00,108.41,108.41,108.39,108.41,117168.0,86.5989,86.5989,86.583,86.5989,117168.0
2021-11-15 12:40:00,108.41,108.41,108.39,108.41,36181.0,86.5989,86.5989,86.583,86.5989,36181.0
2021-11-15 12:45:00,108.41,108.41,108.39,108.4,34586.0,86.5989,86.5989,86.583,86.591,34586.0
2021-11-15 12:50:00,108.4,108.4,108.4,108.4,800.0,86.591,86.591,86.591,86.591,800.0
2021-11-15 12:55:00,108.41,108.42,108.4,108.42,34328.0,86.5989,86.6069,86.591,86.6069,34328.0
2021-11-15 13:00:00,108.42,108.43,108.41,108.42,25200.0,86.6069,86.6149,86.5989,86.6069,25200.0
2021-11-15 13:05:00,108.42,108.42,108.41,108.41,18310.0,86.6069,86.6069,86.5989,86.5989,18310.0
2021-11-15 13:10:00,108.42,108.42,108.41,108.42,7060.0,86.6069,86.6069,86.5989,86.6069,7060.0
2021-11-15 13:15:00,108.41,108.42,108.41,108.42,20465.0,86.5989,86.6069,86.5989,86.6069,20465.0
2021-11-15 13:20:00,108.42,108.42,108.4,108.42,86413.0,86.6069,86.6069,86.591,86.6069,86413.0
2021-11-15 13:25:00,108.41,108.42,108.4,108.41,23694.0,86.5989,86.6069,86.591,86.5989,23694.0
2021-11-15 13:30:00,108.42,108.42,108.41,108.41,7370.0,86.6069,86.6069,86.5989,86.5989,7370.0
2021-11-15 13:35:00,108.41,108.42,108.41,108.41,7241.0,86.5989,86.6069,86.5989,86.5989,7241.0
2021-11-15 13:40:00,108.42,108.42,108.4,108.42,32279.0,86.6069,86.6069,86.591,86.6069,32279.0
2021-11-15 13:45:00,108.42,108.44,108.41,108.43,87280.0,86.6069,86.6229,86.5989,86.6149,87280.0
2021-11-15 13:50:00,108.43,108.43,108.42,108.43,26195.0,86.6149,86.6149,86.6069,86.6149,26195.0
2021-11-15 13:55:00,108.43,108.44,108.42,108.44,44711.0,86.6149,86.6229,86.6069,86.6229,44711.0
2021-11-15 14:00:00,108.44,108.46,108.43,108.45,71421.0,86.6229,86.6389,86.6149,86.6309,71421.0
2021-11-15 14:05:00,108.45,108.45,108.43,108.45,22524.0,86.6309,86.6309,86.6149,86.6309,22524.0
2021-11-15 14:10:00,108.44,108.46,108.44,108.44,14240.0,86.6229,86.6389,86.6229,86.6229,14240.0
2021-11-15 14:15:00,108.45,108.45,108.42,108.44,51990.0,86.6309,86.6309,86.6069,86.6229,51990.0
2021-11-15 14:20:00,108.43,108.43,108.42,108.43,34614.0,86.6149,86.6149,86.6069,86.6149,34614.0
2021-11-15 14:25:00,108.43,108.43,108.41,108.42,16058.0,86.6149,86.6149,86.5989,86.6069,16058.0
2021-11-15 14:30:00,108.42,108.43,108.42,108.42,15794.0,86.6069,86.6149,86.6069,86.6069,15794.0
2021-11-15 14:35:00,108.43,108.44,108.42,108.43,16528.0,86.6149,86.6229,86.6069,86.6149,16528.0
2021-11-15 14:40:00,108.43,108.45,108.42,108.45,36240.0,86.6149,86.6309,86.6069,86.6309,36240.0
2021-11-15 14:45:00,108.45,108.47,108.44,108.46,46758.0,86.6309,86.6469,86.6229,86.6389,46758.0
2021-11-15 14:50:00,108.46,108.46,108.45,108.46,23136.0,86.6389,86.6389,86.6309,86.6389,23136.0
2021-11-15 14:55:00,108.45,108.49,108.45,108.48,26382.0,86.6309,86.6629,86.6309,86.6549,26382.0
2021-11-15 15:00:00,108.48,108.48,108.46,108.47,14190.0,86.6549,86.6549,86.6389,86.6469,14190.0
2021-11-15 15:05:00,108.47,108.47,108.44,108.45,251581.0,86.6469,86.6469,86.6229,86.6309,251581.0
2021-11-15 15:10:00,108.45,108.45,108.42,108.43,191551.0,86.6309,86.6309,86.6069,86.6149,191551.0
2021-11-15 15:15:00,108.43,108.43,108.41,108.43,378872.0,86.6149,86.6149,86.5989,86.6149,378872.0
2021-11-15 15:20:00,108.43,108.45,108.42,108.44,105529.0,86.6149,86.6309,86.6069,86.6229,105529.0
2021-11-15 15:25:00,108.44,108.44,108.42,108.44,125035.0,86.6229,86.6229,86.6069,86.6229,125035.0
2021-11-15 15:30:00,108.43,108.44,108.42,108.43,68174.0,86.6149,86.6229,86.6069,86.6149,68174.0
2021-11-15 15:35:00,108.44,108.44,108.42,108.42,85254.0,86.6229,86.6229,86.6069,86.6069,85254.0
2021-11-15 15:40:00,108.43,108.43,108.4,108.41,92123.0,86.6149,86.6149,86.591,86.5989,92123.0
2021-11-15 15:45:00,108.41,108.41,108.39,108.4,183610.0,86.5989,86.5989,86.583,86.591,183610.0
2021-11-15 15:50:00,108.4,108.41,108.4,108.4,174115.0,86.591,86.5989,86.591,86.591,174115.0
2021-11-15 15:55:00,108.41,108.41,108.38,108.41,518095.0,86.5989,86.5989,86.575,86.5989,518095.0
2021-11-16 09:30:00,108.39,108.42,108.37,108.42,75540.0,86.583,86.6069,86.567,86.6069,75540.0
2021-11-16 09:35:00,108.42,108.45,108.41,108.44,84900.0,86.6069,86.6309,86.5989,86.6229,84900.0
2021-11-16 09:40:00,108.44,108.44,108.43,108.44,6063.0,86.6229,86.6229,86.6149,86.6229,6063.0
2021-11-16 09:45:00,108.44,108.45,108.43,108.45,49324.0,86.6229,86.6309,86.6149,86.6309,49324.0
2021-11-16 09:50:00,108.45,108.46,108.43,108.45,56892.0,86.6309,86.6389,86.6149,86.6309,56892.0
2021-11-16 09:55:00,108.45,108.45,108.43,108.43,34431.0,86.6309,86.6309,86.6149,86.6149,34431.0
2021-11-16 10:00:00,108.44,108.45,108.43,108.45,94599.0,86.6229,86.6309,86.6149,86.6309,94599.0
2021-11-16 10:05:00,108.45,108.46,108.42,108.44,50879.0,86.6309,86.6389,86.6069,86.6229,50879.0
2021-11-16 10:10:00,108.43,108.44,108.43,108.44,29195.0,86.6149,86.6229,86.6149,86.6229,29195.0
2021-11-16 10:15:00,108.44,108.45,108.42,108.43,47656.0,86.6229,86.6309,86.6069,86.6149,47656.0
2021-11-16 10:20:00,108.43,108.44,108.41,108.42,75808.0,86.6149,86.6229,86.5989,86.6069,75808.0
2021-11-16 10:25:00,108.42,108.43,108.41,108.41,37913.0,86.6069,86.6149,86.5989,86.5989,37913.0
2021-11-16 10:30:00,108.41,108.44,108.41,108.44,40865.0,86.5989,86.6229,86.5989,86.6229,40865.0
2021-11-16 10:35:00,108.43,108.46,108.43,108.46,103758.0,86.6149,86.6389,86.6149,86.6389,103758.0
2021-11-16 10:40:00,108.45,108.46,108.45,108.46,27317.0,86.6309,86.6389,86.6309,86.6389,27317.0
2021-11-16 10:45:00,108.45,108.48,108.45,108.48,48130.0,86.6309,86.6549,86.6309,86.6549,48130.0
2021-11-16 10:50:00,108.48,108.49,108.47,108.48,209686.0,86.6549,86.6629,86.6469,86.6549,209686.0
2021-11-16 10:55:00,108.48,108.49,108.48,108.48,125297.0,86.6549,86.6629,86.6549,86.6549,125297.0
2021-11-16 11:00:00,108.48,108.49,108.48,108.48,148547.0,86.6549,86.6629,86.6549,86.6549,148547.0
2021-11-16 11:05:00,108.48,108.49,108.47,108.48,156311.0,86.6549,86.6629,86.6469,86.6549,156311.0
2021-11-16 11:10:00,108.48,108.48,108.47,108.48,106530.0,86.6549,86.6549,86.6469,86.6549,106530.0
2021-11-16 11:15:00,108.48,108.49,108.47,108.48,234371.0,86.6549,86.6629,86.6469,86.6549,234371.0
2021-11-16 11:20:00,108.48,108.52,108.48,108.5,445181.0,86.6549,86.6868,86.6549,86.6708,445181.0
2021-11-16 11:25:00,108.5,108.51,108.5,108.51,30441.0,86.6708,86.6788,86.6708,86.6788,30441.0
2021-11-16 11:30:00,108.51,108.51,108.49,108.5,89584.0,86.6788,86.6788,86.6629,86.6708,89584.0
2021-11-16 11:35:00,108.5,108.5,108.48,108.48,53237.0,86.6708,86.6708,86.6549,86.6549,53237.0
2021-11-16 11:40:00,108.48,108.49,108.47,108.47,141116.0,86.6549,86.6629,86.6469,86.6469,141116.0
2021-11-16 11:45:00,108.47,108.48,108.47,108.47,16969.0,86.6469,86.6549,86.6469,86.6469,16969.0
2021-11-16 11:50:00,108.47,108.48,108.47,108.48,43814.0,86.6469,86.6549,86.6469,86.6549,43814.0
2021-11-16 11:55:00,108.48,108.48,108.47,108.48,37577.0,86.6549,86.6549,86.6469,86.6549,37577.0
2021-11-16 12:00:00,108.48,108.49,108.47,108.48,64285.0,86.6549,86.6629,86.6469,86.6549,64285.0
2021-11-16 12:05:00,108.48,108.49,108.47,108.48,26759.0,86.6549,86.6629,86.6469,86.6549,26759.0
2021-11-16 12:10:00,108.48,108.49,108.47,108.49,19726.0,86.6549,86.6629,86.6469,86.6629,19726.0
2021-11-16 12:15:00,108.49,108.49,108.48,108.49,14544.0,86.6629,86.6629,86.6549,86.6629,14544.0
2021-11-16 12:20:00,108.48,108.49,108.46,108.48,187010.0,86.6549,86.6629,86.6389,86.6549,187010.0
2021-11-16 12:25:00,108.48,108.48,108.47,108.47,38592.0,86.6549,86.6549,86.6469,86.6469,38592.0
2021-11-16 12:30:00,108.47,108.48,108.46,108.47,63203.0,86.6469,86.6549,86.6389,86.6469,63203.0
2021-11-16 12:35:00,108.47,108.48,108.47,108.47,22215.0,86.6469,86.6549,86.6469,86.6469,22215.0
2021-11-16 12:40:00,108.47,108.48,108.45,108.47,114016.0,86.6469,86.6549,86.6309,86.6469,114016.0
2021-11-16 12:45:00,108.47,108.48,108.45,108.45,123227.0,86.6469,86.6549,86.6309,86.6309,123227.0
2021-11-16 12:50:00,108.45,108.46,108.45,108.45,30668.0,86.6309,86.6389,86.6309,86.6309,30668.0
2021-11-16 12:55:00,108.45,108.45,108.44,108.44,56199.0,86.6309,86.6309,86.6229,86.6229,56199.0
2021-11-16 13:00:00,108.44,108.44,108.43,108.44,45553.0,86.6229,86.6229,86.6149,86.6229,45553.0
2021-11-16 13:05:00,108.44,108.45,108.43,108.44,38755.0,86.6229,86.6309,86.6149,86.6229,38755.0
2021-11-16 13:10:00,108.44,108.45,108.43,108.43,35357.0,86.6229,86.6309,86.6149,86.6149,35357.0
2021-11-16 13:15:00,108.43,108.45,108.43,108.43,94110.0,86.6149,86.6309,86.6149,86.6149,94110.0
2021-11-16 13:20:00,108.43,108.44,108.42,108.44,56814.0,86.6149,86.6229,86.6069,86.6229,56814.0
2021-11-16 13:25:00,108.44,108.44,108.43,108.44,11160.0,86.6229,86.6229,86.6149,86.6229,11160.0
2021-11-16 13:30:00,108.44,108.45,108.44,108.45,31135.0,86.6229,86.6309,86.6229,86.6309,31135.0
2021-11-16 13:35:00,108.45,108.46,108.44,108.46,20183.0,86.6309,86.6389,86.6229,86.6389,20183.0
2021-11-16 13:40:00,108.46,108.46,108.44,108.45,29972.0,86.6389,86.6389,86.6229,86.6309,29972.0
2021-11-16 13:45:00,108.45,108.46,108.45,108.46,7277.0,86.6309,86.6389,86.6309,86.6389,7277.0
2021-11-16 13:50:00,108.46,108.46,108.45,108.46,4600.0,86.6389,86.6389,86.6309,86.6389,4600.0
2021-11-16 13:55:00,108.46,108.46,108.44,108.45,24446.0,86.6389,86.6389,86.6229,86.6309,24446.0
2021-11-16 14:00:00,108.45,108.47,108.45,108.47,22349.0,86.6309,86.6469,86.6309,86.6469,22349.0
2021-11-16 14:05:00,108.46,108.47,108.46,108.47,5300.0,86.6389,86.6469,86.6389,86.6469,5300.0
2021-11-16 14:10:00,108.47,108.48,108.46,108.48,130926.0,86.6469,86.6549,86.6389,86.6549,130926.0
2021-11-16 14:15:00,108.48,108.49,108.47,108.49,25645.0,86.6549,86.6629,86.6469,86.6629,25645.0
2021-11-16 14:20:00,108.48,108.48,108.47,108.48,19708.0,86.6549,86.6549,86.6469,86.6549,19708.0
2021-11-16 14:25:00,108.48,108.49,108.47,108.48,117242.0,86.6549,86.6629,86.6469,86.6549,117242.0
2021-11-16 14:30:00,108.48,108.49,108.48,108.49,88492.0,86.6549,86.6629,86.6549,86.6629,88492.0
2021-11-16 14:35:00,108.48,108.49,108.48,108.48,37690.0,86.6549,86.6629,86.6549,86.6549,37690.0
2021-11-16 14:40:00,108.48,108.49,108.47,108.47,48800.0,86.6549,86.6629,86.6469,86.6469,48800.0
2021-11-16 14:45:00,108.47,108.48,108.47,108.48,14916.0,86.6469,86.6549,86.6469,86.6549,14916.0
2021-11-16 14:50:00,108.48,108.48,108.47,108.48,89025.0,86.6549,86.6549,86.6469,86.6549,89025.0
2021-11-16 14:55:00,108.48,108.48,108.47,108.47,37626.0,86.6549,86.6549,86.6469,86.6469,37626.0
2021-11-16 15:00:00,108.47,108.47,108.46,108.47,13087.0,86.6469,86.6469,86.6389,86.6469,13087.0
2021-11-16 15:05:00,108.47,108.47,108.46,108.47,5861.0,86.6469,86.6469,86.6389,86.6469,5861.0
2021-11-16 15:10:00,108.47,108.47,108.45,108.47,55631.0,86.6469,86.6469,86.6309,86.6469,55631.0
2021-11-16 15:15:00,108.47,108.48,108.46,108.47,31798.0,86.6469,86.6549,86.6389,86.6469,31798.0
2021-11-16 15:20:00,108.48,108.48,108.46,108.47,53626.0,86.6549,86.6549,86.6389,86.6469,53626.0
2021-11-16 15:25:00,108.47,108.47,108.45,108.45,65552.0,86.6469,86.6469,86.6309,86.6309,65552.0
2021-11-16 15:30:00,108.45,108.46,108.45,108.46,253392.0,86.6309,86.6389,86.6309,86.6389,253392.0
2021-11-16 15:35:00,108.45,108.47,108.45,108.45,76618.0,86.6309,86.6469,86.6309,86.6309,76618.0
2021-11-16 15:40:00,108.45,108.46,108.45,108.45,41369.0,86.6309,86.6389,86.6309,86.6309,41369.0
2021-11-16 15:45:00,108.45,108.46,108.44,108.44,120630.0,86.6309,86.6389,86.6229,86.6229,120630.0
2021-11-16 15:50:00,108.45,108.45,108.44,108.45,327404.0,86.6309,86.6309,86.6229,86.6309,327404.0
2021-11-16 15:55:00,108.45,108.45,108.43,108.44,260271.0,86.6309,86.6309,86.6149,86.6229,260271.0
2021-11-17 09:30:00,108.46,108.48,108.43,108.44,73160.0,86.6389,86.6549,86.6149,86.6229,73160.0
2021-11-17 09:35:00,108.44,108.44,108.41,108.42,95976.0,86.6229,86.6229,86.5989,86.6069,95976.0
2021-11-17 09:40:00,108.43,108.43,108.42,108.43,73469.0,86.6149,86.6149,86.6069,86.6149,73469.0
2021-11-17 09:45:00,108.43,108.44,108.38,108.4,130130.0,86.6149,86.6229,86.575,86.591,130130.0
2021-11-17 09:50:00,108.39,108.39,108.34,108.35,160515.0,86.583,86.583,86.543,86.551,160515.0
2021-11-17 09:55:00,108.35,108.36,108.34,108.34,34118.0,86.551,86.559,86.543,86.543,34118.0
2021-11-17 10:00:00,108.34,108.37,108.34,108.36,41040.0,86.543,86.567,86.543,86.559,41040.0
2021-11-17 10:05:00,108.36,108.36,108.33,108.35,40577.0,86.559,86.559,86.535,86.551,40577.0
2021-11-17 10:10:00,108.36,108.36,108.34,108.36,59774.0,86.559,86.559,86.543,86.559,59774.0
2021-11-17 10:15:00,108.36,108.36,108.34,108.34,25677.0,86.559,86.559,86.543,86.543,25677.0
2021-11-17 10:20:00,108.35,108.35,108.32,108.33,45198.0,86.551,86.551,86.5271,86.535,45198.0
2021-11-17 10:25:00,108.33,108.36,108.33,108.34,35432.0,86.535,86.559,86.535,86.543,35432.0
2021-11-17 10:30:00,108.34,108.37,108.34,108.36,28649.0,86.543,86.567,86.543,86.559,28649.0
2021-11-17 10:35:00,108.36,108.37,108.35,108.37,65795.0,86.559,86.567,86.551,86.567,65795.0
2021-11-17 10:40:00,108.37,108.38,108.36,108.37,33981.0,86.567,86.575,86.559,86.567,33981.0
2021-11-17 10:45:00,108.37,108.38,108.36,108.37,25924.0,86.567,86.575,86.559,86.567,25924.0
2021-11-17 10:50:00,108.37,108.38,108.36,108.37,24109.0,86.567,86.575,86.559,86.567,24109.0
2021-11-17 10:55:00,108.37,108.38,108.37,108.38,13501.0,86.567,86.575,86.567,86.575,13501.0
2021-11-17 11:00:00,108.38,108.39,108.37,108.38,28703.0,86.575,86.583,86.567,86.575,28703.0
2021-11-17 11:05:00,108.38,108.4,108.37,108.4,45485.0,86.575,86.591,86.567,86.591,45485.0
2021-11-17 11:10:00,108.39,108.4,108.39,108.4,5556.0,86.583,86.591,86.583,86.591,5556.0
2021-11-17 11:15:00,108.39,108.4,108.38,108.4,26835.0,86.583,86.591,86.575,86.591,26835.0
2021-11-17 11:20:00,108.4,108.4,108.39,108.39,121999.0,86.591,86.591,86.583,86.583,121999.0
2021-11-17 11:25:00,108.4,108.4,108.39,108.4,154475.0,86.591,86.591,86.583,86.591,154475.0
2021-11-17 11:30:00,108.4,108.43,108.4,108.43,159913.0,86.591,86.6149,86.591,86.6149,159913.0
2021-11-17 11:35:00,108.42,108.43,108.41,108.42,48700.0,86.6069,86.6149,86.5989,86.6069,48700.0
2021-11-17 11:40:00,108.42,108.42,108.41,108.42,70388.0,86.6069,86.6069,86.5989,86.6069,70388.0
2021-11-17 11:45:00,108.41,108.42,108.41,108.42,25207.0,86.5989,86.6069,86.5989,86.6069,25207.0
2021-11-17 11:50:00,108.42,108.42,108.41,108.42,60427.0,86.6069,86.6069,86.5989,86.6069,60427.0
2021-11-17 11:55:00,108.42,108.44,108.41,108.43,94781.0,86.6069,86.6229,86.5989,86.6149,94781.0
2021-11-17 12:00:00,108.43,108.44,108.41,108.42,113990.0,86.6149,86.6229,86.5989,86.6069,113990.0
2021-11-17 12:05:00,108.41,108.42,108.37,108.38,328173.0,86.5989,86.6069,86.567,86.575,328173.0
2021-11-17 12:10:00,108.38,108.39,108.37,108.39,46781.0,86.575,86.583,86.567,86.583,46781.0
2021-11-17 12:15:00,108.4,108.4,108.37,108.38,56469.0,86.591,86.591,86.567,86.575,56469.0
2021-11-17 12:20:00,108.37,108.39,108.37,108.39,65962.0,86.567,86.583,86.567,86.583,65962.0
2021-11-17 12:25:00,108.39,108.39,108.37,108.38,23430.0,86.583,86.583,86.567,86.575,23430.0
2021-11-17 12:30:00,108.37,108.38,108.35,108.38,49868.0,86.567,86.575,86.551,86.575,49868.0
2021-11-17 12:35:00,108.38,108.4,108.37,108.4,61605.0,86.575,86.591,86.567,86.591,61605.0
2021-11-17 12:40:00,108.4,108.4,108.38,108.39,27303.0,86.591,86.591,86.575,86.583,27303.0
2021-11-17 12:45:00,108.39,108.39,108.37,108.38,13942.0,86.583,86.583,86.567,86.575,13942.0
2021-11-17 12:50:00,108.38,108.38,108.35,108.36,101686.0,86.575,86.575,86.551,86.559,101686.0
2021-11-17 12:55:00,108.35,108.36,108.34,108.36,29928.0,86.551,86.559,86.543,86.559,29928.0
2021-11-17 13:00:00,108.36,108.36,108.31,108.34,68733.0,86.559,86.559,86.5191,86.543,68733.0
2021-11-17 13:05:00,108.34,108.37,108.33,108.37,43628.0,86.543,86.567,86.535,86.567,43628.0
2021-11-17 13:10:00,108.36,108.37,108.36,108.37,18115.0,86.559,86.567,86.559,86.567,18115.0
2021-11-17 13:15:00,108.37,108.37,108.35,108.37,154256.0,86.567,86.567,86.551,86.567,154256.0
2021-11-17 13:20:00,108.37,108.38,108.36,108.38,237873.0,86.567,86.575,86.559,86.575,237873.0
2021-11-17 13:25:00,108.37,108.38,108.37,108.38,122727.0,86.567,86.575,86.567,86.575,122727.0
2021-11-17 13:30:00,108.38,108.39,108.36,108.37,28584.0,86.575,86.583,86.559,86.567,28584.0
2021-11-17 13:35:00,108.36,108.37,108.36,108.37,73371.0,86.559,86.567,86.559,86.567,73371.0
2021-11-17 13:40:00,108.37,108.37,108.36,108.36,72534.0,86.567,86.567,86.559,86.559,72534.0
2021-11-17 13:45:00,108.37,108.37,108.34,108.36,103457.0,86.567,86.567,86.543,86.559,103457.0
2021-11-17 13:50:00,108.36,108.36,108.35,108.36,36435.0,86.559,86.559,86.551,86.559,36435.0
2021-11-17 13:55:00,108.36,108.37,108.36,108.37,42513.0,86.559,86.567,86.559,86.567,42513.0
2021-11-17 14:00:00,108.37,108.37,108.35,108.36,64294.0,86.567,86.567,86.551,86.559,64294.0
2021-11-17 14:05:00,108.36,108.36,108.35,108.36,39147.0,86.559,86.559,86.551,86.559,39147.0
2021-11-17 14:10:00,108.36,108.36,108.35,108.35,56584.0,86.559,86.559,86.551,86.551,56584.0
2021-11-17 14:15:00,108.36,108.37,108.34,108.34,79399.0,86.559,86.567,86.543,86.543,79399.0
2021-11-17 14:20:00,108.34,108.35,108.33,108.34,59550.0,86.543,86.551,86.535,86.543,59550.0
2021-11-17 14:25:00,108.34,108.35,108.33,108.33,79741.0,86.543,86.551,86.535,86.535,79741.0
2021-11-17 14:30:00,108.33,108.34,108.32,108.33,59011.0,86.535,86.543,86.5271,86.535,59011.0
2021-11-17 14:35:00,108.33,108.34,108.32,108.34,57939.0,86.535,86.543,86.5271,86.543,57939.0
2021-11-17 14:40:00,108.34,108.34,108.32,108.33,158678.0,86.543,86.543,86.5271,86.535,158678.0
2021-11-17 14:45:00,108.33,108.34,108.32,108.34,59218.0,86.535,86.543,86.5271,86.543,59218.0
2021-11-17 14:50:00,108.34,108.35,108.33,108.33,40255.0,86.543,86.551,86.535,86.535,40255.0
2021-11-17 14:55:00,108.34,108.34,108.32,108.33,60654.0,86.543,86.543,86.5271,86.535,60654.0
2021-11-17 15:00:00,108.33,108.33,108.3,108.3,79490.0,86.535,86.535,86.5111,86.5111,79490.0
2021-11-17 15:05:00,108.3,108.31,108.28,108.3,107811.0,86.5111,86.5191,86.4951,86.5111,107811.0
2021-11-17 15:10:00,108.3,108.32,108.29,108.32,73328.0,86.5111,86.5271,86.5031,86.5271,73328.0
2021-11-17 15:15:00,108.32,108.33,108.31,108.32,72742.0,86.5271,86.535,86.5191,86.5271,72742.0
2021-11-17 15:20:00,108.32,108.32,108.31,108.32,101713.0,86.5271,86.5271,86.5191,86.5271,101713.0
2021-11-17 15:25:00,108.32,108.32,108.29,108.31,253988.0,86.5271,86.5271,86.5031,86.5191,253988.0
2021-11-17 15:30:00,108.31,108.31,108.3,108.31,52492.0,86.5191,86.5191,86.5111,86.5191,52492.0
2021-11-17 15:35:00,108.31,108.33,108.31,108.32,75767.0,86.5191,86.535,86.5191,86.5271,75767.0
2021-11-17 15:40:00,108.31,108.32,108.3,108.31,74356.0,86.5191,86.5271,86.5111,86.5191,74356.0
2021-11-17 15:45:00,108.31,108.31,108.29,108.29,437715.0,86.5191,86.5191,86.5031,86.5031,437715.0
2021-11-17 15:50:00,108.29,108.3,108.29,108.3,227663.0,86.5031,86.5111,86.5031,86.5111,227663.0
2021-11-17 15:55:00,108.3,108.3,108.26,108.27,555697.0,86.5111,86.5111,86.4791,86.4871,555697.0
2021-11-18 09:30:00,108.37,108.4,108.36,108.39,44349.0,86.567,86.591,86.559,86.583,44349.0
2021-11-18 09:35:00,108.39,108.41,108.37,108.4,48526.0,86.583,86.5989,86.567,86.591,48526.0
2021-11-18 09:40:00,108.41,108.41,108.37,108.38,107728.0,86.5989,86.5989,86.567,86.575,107728.0
2021-11-18 09:45:00,108.37,108.37,108.33,108.34,175668.0,86.567,86.567,86.535,86.543,175668.0
2021-11-18 09:50:00,108.34,108.35,108.29,108.29,228089.0,86.543,86.551,86.5031,86.5031,228089.0
2021-11-18 09:55:00,108.29,108.3,108.28,108.29,163217.0,86.5031,86.5111,86.4951,86.5031,163217.0
2021-11-18 10:00:00,108.29,108.29,108.27,108.29,77305.0,86.5031,86.5031,86.4871,86.5031,77305.0
2021-11-18 10:05:00,108.29,108.3,108.28,108.3,687759.0,86.5031,86.5111,86.4951,86.5111,687759.0
2021-11-18 10:10:00,108.3,108.3,108.18,108.2,315959.0,86.5111,86.5111,86.4152,86.4312,315959.0
2021-11-18 10:15:00,108.2,108.23,108.18,108.2,83733.0,86.4312,86.4552,86.4152,86.4312,83733.0
2021-11-18 10:20:00,108.2,108.23,108.18,108.22,68722.0,86.4312,86.4552,86.4152,86.4472,68722.0
2021-11-18 10:25:00,108.22,108.24,108.21,108.22,98455.0,86.4472,86.4632,86.4392,86.4472,98455.0
2021-11-18 10:30:00,108.22,108.25,108.22,108.24,25394.0,86.4472,86.4711,86.4472,86.4632,25394.0
2021-11-18 10:35:00,108.24,108.26,108.23,108.25,35381.0,86.4632,86.4791,86.4552,86.4711,35381.0
2021-11-18 10:40:00,108.25,108.26,108.22,108.22,60779.0,86.4711,86.4791,86.4472,86.4472,60779.0
2021-11-18 10:45:00,108.23,108.25,108.22,108.24,51367.0,86.4552,86.4711,86.4472,86.4632,51367.0
2021-11-18 10:50:00,108.25,108.26,108.23,108.24,46082.0,86.4711,86.4791,86.4552,86.4632,46082.0
2021-11-18 10:55:00,108.24,108.25,108.23,108.24,20025.0,86.4632,86.4711,86.4552,86.4632,20025.0
2021-11-18 11:00:00,108.24,108.25,108.23,108.23,59487.0,86.4632,86.4711,86.4552,86.4552,59487.0
2021-11-18 11:05:00,108.23,108.25,108.23,108.25,28902.0,86.4552,86.4711,86.4552,86.4711,28902.0
2021-11-18 11:10:00,108.24,108.29,108.24,108.27,221345.0,86.4632,86.5031,86.4632,86.4871,221345.0
2021-11-18 11:15:00,108.27,108.28,108.27,108.28,65382.0,86.4871,86.4951,86.4871,86.4951,65382.0
2021-11-18 11:20:00,108.28,108.28,108.26,108.27,65003.0,86.4951,86.4951,86.4791,86.4871,65003.0
2021-11-18 11:25:00,108.27,108.27,108.26,108.27,46219.0,86.4871,86.4871,86.4791,86.4871,46219.0
2021-11-18 11:30:00,108.27,108.29,108.26,108.29,302170.0,86.4871,86.5031,86.4791,86.5031,302170.0
2021-11-18 11:35:00,108.29,108.32,108.28,108.32,141040.0,86.5031,86.5271,86.4951,86.5271,141040.0
2021-11-18 11:40:00,108.32,108.32,108.3,108.3,74618.0,86.5271,86.5271,86.5111,86.5111,74618.0
2021-11-18 11:45:00,108.31,108.31,108.3,108.31,40061.0,86.5191,86.5191,86.5111,86.5191,40061.0
2021-11-18 11:50:00,108.3,108.31,108.29,108.3,55368.0,86.5111,86.5191,86.5031,86.5111,55368.0
2021-11-18 11:55:00,108.3,108.31,108.29,108.31,395259.0,86.5111,86.5191,86.5031,86.5191,395259.0
2021-11-18 12:00:00,108.31,108.31,108.3,108.31,109294.0,86.5191,86.5191,86.5111,86.5191,109294.0
2021-11-18 12:05:00,108.31,108.31,108.3,108.3,103027.0,86.5191,86.5191,86.5111,86.5111,103027.0
2021-11-18 12:10:00,108.31,108.31,108.3,108.3,42672.0,86.5191,86.5191,86.5111,86.5111,42672.0
2021-11-18 12:15:00,108.31,108.31,108.29,108.29,128040.0,86.5191,86.5191,86.5031,86.5031,128040.0
2021-11-18 12:20:00,108.29,108.3,108.29,108.3,65824.0,86.5031,86.5111,86.5031,86.5111,65824.0
2021-11-18 12:25:00,108.29,108.3,108.29,108.3,62121.0,86.5031,86.5111,86.5031,86.5111,62121.0
2021-11-18 12:30:00,108.29,108.3,108.29,108.29,53267.0,86.5031,86.5111,86.5031,86.5031,53267.0
2021-11-18 12:35:00,108.29,108.3,108.28,108.29,193584.0,86.5031,86.5111,86.4951,86.5031,193584.0
2021-11-18 12:40:00,108.3,108.3,108.29,108.29,1300.0,86.5111,86.5111,86.5031,86.5031,1300.0
2021-11-18 12:45:00,108.29,108.3,108.27,108.28,26967.0,86.5031,86.5111,86.4871,86.4951,26967.0
2021-11-18 12:50:00,108.28,108.28,108.25,108.26,49164.0,86.4951,86.4951,86.4711,86.4791,49164.0
2021-11-18 12:55:00,108.26,108.27,108.24,108.26,75533.0,86.4791,86.4871,86.4632,86.4791,75533.0
2021-11-18 13:00:00,108.27,108.28,108.26,108.28,5011.0,86.4871,86.4951,86.4791,86.4951,5011.0
2021-11-18 13:05:00,108.27,108.29,108.27,108.29,13642.0,86.4871,86.5031,86.4871,86.5031,13642.0
2021-11-18 13:10:00,108.29,108.3,108.28,108.29,8235.0,86.5031,86.5111,86.4951,86.5031,8235.0
2021-11-18 13:15:00,108.29,108.3,108.28,108.29,5437.0,86.5031,86.5111,86.4951,86.5031,5437.0
2021-11-18 13:20:00,108.28,108.28,108.25,108.26,283354.0,86.4951,86.4951,86.4711,86.4791,283354.0
2021-11-18 13:25:00,108.26,108.26,108.23,108.23,150619.0,86.4791,86.4791,86.4552,86.4552,150619.0
2021-11-18 13:30:00,108.23,108.23,108.22,108.22,75768.0,86.4552,86.4552,86.4472,86.4472,75768.0
2021-11-18 13:35:00,108.22,108.23,108.2,108.21,191203.0,86.4472,86.4552,86.4312,86.4392,191203.0
2021-11-18 13:40:00,108.22,108.22,108.21,108.21,80852.0,86.4472,86.4472,86.4392,86.4392,80852.0
2021-11-18 13:45:00,108.22,108.23,108.21,108.23,54245.0,86.4472,86.4552,86.4392,86.4552,54245.0
2021-11-18 13:50:00,108.23,108.23,108.22,108.23,10529.0,86.4552,86.4552,86.4472,86.4552,10529.0
2021-11-18 13:55:00,108.22,108.23,108.22,108.22,7883.0,86.4472,86.4552,86.4472,86.4472,7883.0
2021-11-18 14:00:00,108.22,108.23,108.21,108.23,57507.0,86.4472,86.4552,86.4392,86.4552,57507.0
2021-11-18 14:05:00,108.23,108.23,108.21,108.22,101266.0,86.4552,86.4552,86.4392,86.4472,101266.0
2021-11-18 14:10:00,108.22,108.22,108.21,108.22,15336.0,86.4472,86.4472,86.4392,86.4472,15336.0
2021-11-18 14:15:00,108.22,108.22,108.21,108.22,41240.0,86.4472,86.4472,86.4392,86.4472,41240.0
2021-11-18 14:20:00,108.22,108.22,108.2,108.2,104805.0,86.4472,86.4472,86.4312,86.4312,104805.0
2021-11-18 14:25:00,108.2,108.21,108.2,108.21,47375.0,86.4312,86.4392,86.4312,86.4392,47375.0
2021-11-18 14:30:00,108.21,108.21,108.19,108.2,35600.0,86.4392,86.4392,86.4232,86.4312,35600.0
2021-11-18 14:35:00,108.2,108.2,108.19,108.2,25330.0,86.4312,86.4312,86.4232,86.4312,25330.0
2021-11-18 14:40:00,108.2,108.21,108.19,108.21,88153.0,86.4312,86.4392,86.4232,86.4392,88153.0
2021-11-18 14:45:00,108.21,108.22,108.2,108.22,20640.0,86.4392,86.4472,86.4312,86.4472,20640.0
2021-11-18 14:50:00,108.22,108.23,108.21,108.23,119115.0,86.4472,86.4552,86.4392,86.4552,119115.0
2021-11-18 14:55:00,108.23,108.23,108.22,108.23,32815.0,86.4552,86.4552,86.4472,86.4552,32815.0
2021-11-18 15:00:00,108.23,108.23,108.21,108.23,88610.0,86.4552,86.4552,86.4392,86.4552,88610.0
2021-11-18 15:05:00,108.23,108.23,108.22,108.23,50077.0,86.4552,86.4552,86.4472,86.4552,50077.0
2021-11-18 15:10:00,108.23,108.23,108.21,108.22,106729.0,86.4552,86.4552,86.4392,86.4472,106729.0
2021-11-18 15:15:00,108.21,108.22,108.2,108.2,37489.0,86.4392,86.4472,86.4312,86.4312,37489.0
2021-11-18 15:20:00,108.2,108.21,108.18,108.19,157714.0,86.4312,86.4392,86.4152,86.4232,157714.0
2021-11-18 15:25:00,108.19,108.19,108.18,108.19,40925.0,86.4232,86.4232,86.4152,86.4232,40925.0
2021-11-18 15:30:00,108.19,108.19,108.17,108.18,131505.0,86.4232,86.4232,86.4072,86.4152,131505.0
2021-11-18 15:35:00,108.18,108.18,108.17,108.17,99272.0,86.4152,86.4152,86.4072,86.4072,99272.0
2021-11-18 15:40:00,108.18,108.18,108.15,108.15,89076.0,86.4152,86.4152,86.3913,86.3913,89076.0
2021-11-18 15:45:00,108.15,108.16,108.14,108.15,143449.0,86.3913,86.3992,86.3833,86.3913,143449.0
2021-11-18 15:50:00,108.15,108.17,108.14,108.17,207083.0,86.3913,86.4072,86.3833,86.4072,207083.0
2021-11-18 15:55:00,108.17,108.18,108.14,108.15,396132.0,86.4072,86.4152,86.3833,86.3913,396132.0
2021-11-19 09:30:00,108.13,108.13,108.08,108.12,117407.0,86.3753,86.3753,86.3353,86.3673,117407.0
2021-11-19 09:35:00,108.13,108.16,108.13,108.15,49643.0,86.3753,86.3992,86.3753,86.3913,49643.0
2021-11-19 09:40:00,108.15,108.18,108.15,108.18,53659.0,86.3913,86.4152,86.3913,86.4152,53659.0
2021-11-19 09:45:00,108.18,108.18,108.16,108.18,83318.0,86.4152,86.4152,86.3992,86.4152,83318.0
2021-11-19 09:50:00,108.18,108.18,108.15,108.17,224967.0,86.4152,86.4152,86.3913,86.4072,224967.0
2021-11-19 09:55:00,108.17,108.19,108.16,108.19,93133.0,86.4072,86.4232,86.3992,86.4232,93133.0
2021-11-19 10:00:00,108.19,108.19,108.15,108.16,115977.0,86.4232,86.4232,86.3913,86.3992,115977.0
2021-11-19 10:05:00,108.15,108.18,108.14,108.18,121202.0,86.3913,86.4152,86.3833,86.4152,121202.0
2021-11-19 10:10:00,108.17,108.19,108.16,108.19,57363.0,86.4072,86.4232,86.3992,86.4232,57363.0
2021-11-19 10:15:00,108.19,108.2,108.17,108.2,86640.0,86.4232,86.4312,86.4072,86.4312,86640.0
2021-11-19 10:20:00,108.2,108.2,108.18,108.19,156673.0,86.4312,86.4312,86.4152,86.4232,156673.0
2021-11-19 10:25:00,108.19,108.19,108.17,108.19,128418.0,86.4232,86.4232,86.4072,86.4232,128418.0
2021-11-19 10:30:00,108.19,108.21,108.18,108.2,47114.0,86.4232,86.4392,86.4152,86.4312,47114.0
2021-11-19 10:35:00,108.21,108.24,108.2,108.23,87888.0,86.4392,86.4632,86.4312,86.4552,87888.0
2021-11-19 10:40:00,108.23,108.25,108.23,108.25,77729.0,86.4552,86.4711,86.4552,86.4711,77729.0
2021-11-19 10:45:00,108.24,108.25,108.22,108.23,120084.0,86.4632,86.4711,86.4472,86.4552,120084.0
2021-11-19 10:50:00,108.23,108.23,108.22,108.23,20558.0,86.4552,86.4552,86.4472,86.4552,20558.0
2021-11-19 10:55:00,108.23,108.23,108.22,108.23,3295.0,86.4552,86.4552,86.4472,86.4552,3295.0
2021-11-19 11:00:00,108.22,108.23,108.22,108.23,49652.0,86.4472,86.4552,86.4472,86.4552,49652.0
2021-11-19 11:05:00,108.23,108.23,108.22,108.23,8995.0,86.4552,86.4552,86.4472,86.4552,8995.0
2021-11-19 11:10:00,108.23,108.23,108.22,108.23,16503.0,86.4552,86.4552,86.4472,86.4552,16503.0
2021-11-19 11:15:00,108.23,108.23,108.22,108.23,12994.0,86.4552,86.4552,86.4472,86.4552,12994.0
2021-11-19 11:20:00,108.23,108.24,108.22,108.24,19155.0,86.4552,86.4632,86.4472,86.4632,19155.0
2021-11-19 11:25:00,108.23,108.24,108.23,108.24,15096.0,86.4552,86.4632,86.4552,86.4632,15096.0
2021-11-19 11:30:00,108.24,108.24,108.23,108.24,58813.0,86.4632,86.4632,86.4552,86.4632,58813.0
2021-11-19 11:35:00,108.24,108.25,108.23,108.25,113185.0,86.4632,86.4711,86.4552,86.4711,113185.0
2021-11-19 11:40:00,108.25,108.25,108.24,108.25,19840.0,86.4711,86.4711,86.4632,86.4711,19840.0
2021-11-19 11:45:00,108.25,108.25,108.24,108.25,15862.0,86.4711,86.4711,86.4632,86.4711,15862.0
2021-11-19 11:50:00,108.25,108.25,108.24,108.25,123620.0,86.4711,86.4711,86.4632,86.4711,123620.0
2021-11-19 11:55:00,108.25,108.25,108.23,108.23,143982.0,86.4711,86.4711,86.4552,86.4552,143982.0
2021-11-19 12:00:00,108.23,108.24,108.23,108.23,3678.0,86.4552,86.4632,86.4552,86.4552,3678.0
2021-11-19 12:05:00,108.23,108.24,108.23,108.23,4291.0,86.4552,86.4632,86.4552,86.4552,4291.0
2021-11-19 12:10:00,108.23,108.24,108.23,108.23,9025.0,86.4552,86.4632,86.4552,86.4552,9025.0
2021-11-19 12:15:00,108.24,108.24,108.23,108.23,8601.0,86.4632,86.4632,86.4552,86.4552,8601.0
2021-11-19 12:20:00,108.23,108.25,108.23,108.25,67216.0,86.4552,86.4711,86.4552,86.4711,67216.0
2021-11-19 12:25:00,108.25,108.25,108.24,108.25,17405.0,86.4711,86.4711,86.4632,86.4711,17405.0
2021-11-19 12:30:00,108.25,108.25,108.24,108.25,18519.0,86.4711,86.4711,86.4632,86.4711,18519.0
2021-11-19 12:35:00,108.25,108.27,108.25,108.27,108813.0,86.4711,86.4871,86.4711,86.4871,108813.0
2021-11-19 12:40:00,108.26,108.27,108.23,108.25,257657.0,86.4791,86.4871,86.4552,86.4711,257657.0
2021-11-19 12:45:00,108.25,108.27,108.24,108.26,39155.0,86.4711,86.4871,86.4632,86.4791,39155.0
2021-11-19 12:50:00,108.26,108.28,108.26,108.27,34106.0,86.4791,86.4951,86.4791,86.4871,34106.0
2021-11-19 12:55:00,108.27,108.28,108.25,108.26,29887.0,86.4871,86.4951,86.4711,86.4791,29887.0
2021-11-19 13:00:00,108.26,108.26,108.23,108.23,26198.0,86.4791,86.4791,86.4552,86.4552,26198.0
2021-11-19 13:05:00,108.23,108.25,108.23,108.25,51882.0,86.4552,86.4711,86.4552,86.4711,51882.0
2021-11-19 13:10:00,108.25,108.25,108.23,108.23,65041.0,86.4711,86.4711,86.4552,86.4552,65041.0
2021-11-19 13:15:00,108.24,108.26,108.23,108.25,50232.0,86.4632,86.4791,86.4552,86.4711,50232.0
2021-11-19 13:20:00,108.25,108.25,108.23,108.23,86829.0,86.4711,86.4711,86.4552,86.4552,86829.0
2021-11-19 13:25:00,108.23,108.24,108.22,108.22,52003.0,86.4552,86.4632,86.4472,86.4472,52003.0
2021-11-19 13:30:00,108.22,108.22,108.2,108.21,103683.0,86.4472,86.4472,86.4312,86.4392,103683.0
2021-11-19 13:35:00,108.2,108.21,108.16,108.17,24391.0,86.4312,86.4392,86.3992,86.4072,24391.0
2021-11-19 13:40:00,108.16,108.19,108.15,108.18,40037.0,86.3992,86.4232,86.3913,86.4152,40037.0
2021-11-19 13:45:00,108.18,108.18,108.15,108.16,149640.0,86.4152,86.4152,86.3913,86.3992,149640.0
2021-11-19 13:50:00,108.16,108.17,108.15,108.16,90325.0,86.3992,86.4072,86.3913,86.3992,90325.0
2021-11-19 13:55:00,108.17,108.19,108.16,108.18,58190.0,86.4072,86.4232,86.3992,86.4152,58190.0
2021-11-19 14:00:00,108.18,108.19,108.18,108.19,43657.0,86.4152,86.4232,86.4152,86.4232,43657.0
2021-11-19 14:05:00,108.19,108.19,108.18,108.19,29331.0,86.4232,86.4232,86.4152,86.4232,29331.0
2021-11-19 14:10:00,108.19,108.19,108.15,108.17,150972.0,86.4232,86.4232,86.3913,86.4072,150972.0
2021-11-19 14:15:00,108.16,108.17,108.15,108.16,86165.0,86.3992,86.4072,86.3913,86.3992,86165.0
2021-11-19 14:20:00,108.17,108.17,108.16,108.17,71963.0,86.4072,86.4072,86.3992,86.4072,71963.0
2021-11-19 14:25:00,108.17,108.17,108.16,108.17,220032.0,86.4072,86.4072,86.3992,86.4072,220032.0
2021-11-19 14:30:00,108.17,108.17,108.16,108.17,123202.0,86.4072,86.4072,86.3992,86.4072,123202.0
2021-11-19 14:35:00,108.17,108.17,108.15,108.15,343608.0,86.4072,86.4072,86.3913,86.3913,343608.0
2021-11-19 14:40:00,108.15,108.16,108.14,108.15,43400.0,86.3913,86.3992,86.3833,86.3913,43400.0
2021-11-19 14:45:00,108.15,108.15,108.14,108.14,17210.0,86.3913,86.3913,86.3833,86.3833,17210.0
2021-11-19 14:50:00,108.14,108.15,108.14,108.15,37653.0,86.3833,86.3913,86.3833,86.3913,37653.0
2021-11-19 14:55:00,108.15,108.15,108.14,108.15,60322.0,86.3913,86.3913,86.3833,86.3913,60322.0
2021-11-19 15:00:00,108.15,108.16,108.14,108.15,76427.0,86.3913,86.3992,86.3833,86.3913,76427.0
2021-11-19 15:05:00,108.15,108.16,108.14,108.16,43978.0,86.3913,86.3992,86.3833,86.3992,43978.0
2021-11-19 15:10:00,108.15,108.15,108.14,108.14,87288.0,86.3913,86.3913,86.3833,86.3833,87288.0
2021-11-19 15:15:00,108.14,108.15,108.14,108.14,46191.0,86.3833,86.3913,86.3833,86.3833,46191.0
2021-11-19 15:20:00,108.14,108.15,108.14,108.14,36484.0,86.3833,86.3913,86.3833,86.3833,36484.0
2021-11-19 15:25:00,108.14,108.15,108.14,108.14,48071.0,86.3833,86.3913,86.3833,86.3833,48071.0
2021-11-19 15:30:00,108.15,108.15,108.14,108.14,46217.0,86.3913,86.3913,86.3833,86.3833,46217.0
2021-11-19 15:35:00,108.14,108.15,108.13,108.13,174293.0,86.3833,86.3913,86.3753,86.3753,174293.0
2021-11-19 15:40:00,108.13,108.14,108.12,108.13,155742.0,86.3753,86.3833,86.3673,86.3753,155742.0
2021-11-19 15:45:00,108.13,108.13,108.11,108.12,133484.0,86.3753,86.3753,86.3593,86.3673,133484.0
2021-11-19 15:50:00,108.12,108.12,108.08,108.09,320968.0,86.3673,86.3673,86.3353,86.3433,320968.0
2021-11-19 15:55:00,108.09,108.11,108.07,108.07,352626.0,86.3433,86.3593,86.3274,86.3274,352626.0
2021-11-22 09:30:00,108.15,108.19,108.12,108.13,65183.0,86.3913,86.4232,86.3673,86.3753,65183.0
2021-11-22 09:35:00,108.13,108.14,108.11,108.13,112913.0,86.3753,86.3833,86.3593,86.3753,112913.0
2021-11-22 09:40:00,108.13,108.14,108.11,108.13,52666.0,86.3753,86.3833,86.3593,86.3753,52666.0
2021-11-22 09:45:00,108.13,108.15,108.11,108.15,50392.0,86.3753,86.3913,86.3593,86.3913,50392.0
2021-11-22 09:50:00,108.15,108.15,108.12,108.13,82189.0,86.3913,86.3913,86.3673,86.3753,82189.0
2021-11-22 09:55:00,108.13,108.14,108.12,108.13,107455.0,86.3753,86.3833,86.3673,86.3753,107455.0
2021-11-22 10:00:00,108.13,108.15,108.11,108.11,202993.0,86.3753,86.3913,86.3593,86.3593,202993.0
2021-11-22 10:05:00,108.11,108.11,108.09,108.11,87757.0,86.3593,86.3593,86.3433,86.3593,87757.0
2021-11-22 10:10:00,108.11,108.13,108.1,108.12,175504.0,86.3593,86.3753,86.3513,86.3673,175504.0
2021-11-22 10:15:00,108.12,108.14,108.12,108.13,38056.0,86.3673,86.3833,86.3673,86.3753,38056.0
2021-11-22 10:20:00,108.13,108.14,108.13,108.14,23875.0,86.3753,86.3833,86.3753,86.3833,23875.0
2021-11-22 10:25:00,108.13,108.14,108.1,108.11,137860.0,86.3753,86.3833,86.3513,86.3593,137860.0
2021-11-22 10:30:00,108.11,108.14,108.1,108.14,89639.0,86.3593,86.3833,86.3513,86.3833,89639.0
2021-11-22 10:35:00,108.14,108.14,108.13,108.14,7518.0,86.3833,86.3833,86.3753,86.3833,7518.0
2021-11-22 10:40:00,108.13,108.14,108.13,108.13,11074.0,86.3753,86.3833,86.3753,86.3753,11074.0
2021-11-22 10:45:00,108.14,108.14,108.11,108.12,73046.0,86.3833,86.3833,86.3593,86.3673,73046.0
2021-11-22 10:50:00,108.12,108.12,108.09,108.09,55001.0,86.3673,86.3673,86.3433,86.3433,55001.0
2021-11-22 10:55:00,108.09,108.11,108.09,108.1,39986.0,86.3433,86.3593,86.3433,86.3513,39986.0
2021-11-22 11:00:00,108.1,108.11,108.08,108.09,33360.0,86.3513,86.3593,86.3353,86.3433,33360.0
2021-11-22 11:05:00,108.09,108.09,108.08,108.08,42039.0,86.3433,86.3433,86.3353,86.3353,42039.0
2021-11-22 11:10:00,108.09,108.1,108.08,108.1,19762.0,86.3433,86.3513,86.3353,86.3513,19762.0
2021-11-22 11:15:00,108.1,108.1,108.09,108.09,5221.0,86.3513,86.3513,86.3433,86.3433,5221.0
2021-11-22 11:20:00,108.1,108.1,108.09,108.1,8860.0,86.3513,86.3513,86.3433,86.3513,8860.0
2021-11-22 11:25:00,108.1,108.1,108.08,108.09,16404.0,86.3513,86.3513,86.3353,86.3433,16404.0
2021-11-22 11:30:00,108.09,108.1,108.08,108.09,9042.0,86.3433,86.3513,86.3353,86.3433,9042.0
2021-11-22 11:35:00,108.09,108.1,108.09,108.09,7800.0,86.3433,86.3513,86.3433,86.3433,7800.0
2021-11-22 11:40:00,108.09,108.1,108.06,108.07,51128.0,86.3433,86.3513,86.3194,86.3274,51128.0
2021-11-22 11:45:00,108.06,108.07,108.04,108.04,27526.0,86.3194,86.3274,86.3034,86.3034,27526.0
2021-11-22 11:50:00,108.05,108.05,107.99,107.99,81005.0,86.3114,86.3114,86.2634,86.2634,81005.0
2021-11-22 11:55:00,107.99,108.0,107.95,107.98,155356.0,86.2634,86.2714,86.2315,86.2555,155356.0
2021-11-22 12:00:00,107.98,108.01,107.96,107.97,98947.0,86.2555,86.2794,86.2395,86.2475,98947.0
2021-11-22 12:05:00,107.97,107.97,107.95,107.95,74551.0,86.2475,86.2475,86.2315,86.2315,74551.0
2021-11-22 12:10:00,107.96,107.98,107.95,107.95,160874.0,86.2395,86.2555,86.2315,86.2315,160874.0
2021-11-22 12:15:00,107.95,107.98,107.94,107.95,68112.0,86.2315,86.2555,86.2235,86.2315,68112.0
2021-11-22 12:20:00,107.94,107.96,107.94,107.94,54999.0,86.2235,86.2395,86.2235,86.2235,54999.0
2021-11-22 12:25:00,107.94,107.97,107.94,107.97,202695.0,86.2235,86.2475,86.2235,86.2475,202695.0
2021-11-22 12:30:00,107.97,108.0,107.96,108.0,303297.0,86.2475,86.2714,86.2395,86.2714,303297.0
2021-11-22 12:35:00,108.0,108.01,107.98,108.01,130743.0,86.2714,86.2794,86.2555,86.2794,130743.0
2021-11-22 12:40:00,108.01,108.02,108.01,108.02,41206.0,86.2794,86.2874,86.2794,86.2874,41206.0
2021-11-22 12:45:00,108.02,108.03,108.01,108.02,24918.0,86.2874,86.2954,86.2794,86.2874,24918.0
2021-11-22 12:50:00,108.02,108.02,107.99,107.99,111626.0,86.2874,86.2874,86.2634,86.2634,111626.0
2021-11-22 12:55:00,107.99,108.01,107.99,108.0,47063.0,86.2634,86.2794,86.2634,86.2714,47063.0
2021-11-22 13:00:00,108.01,108.03,108.0,108.02,49267.0,86.2794,86.2954,86.2714,86.2874,49267.0
2021-11-22 13:05:00,108.03,108.03,108.0,108.01,70384.0,86.2954,86.2954,86.2714,86.2794,70384.0
2021-11-22 13:10:00,108.01,108.02,108.0,108.01,23413.0,86.2794,86.2874,86.2714,86.2794,23413.0
2021-11-22 13:15:00,108.02,108.03,108.01,108.03,48325.0,86.2874,86.2954,86.2794,86.2954,48325.0
2021-11-22 13:20:00,108.03,108.04,108.03,108.04,31242.0,86.2954,86.3034,86.2954,86.3034,31242.0
2021-11-22 13:25:00,108.04,108.04,108.01,108.01,20809.0,86.3034,86.3034,86.2794,86.2794,20809.0
2021-11-22 13:30:00,108.02,108.03,108.01,108.02,47352.0,86.2874,86.2954,86.2794,86.2874,47352.0
2021-11-22 13:35:00,108.02,108.02,107.98,107.98,374587.0,86.2874,86.2874,86.2555,86.2555,374587.0
2021-11-22 13:40:00,107.98,107.99,107.97,107.97,13910.0,86.2555,86.2634,86.2475,86.2475,13910.0
2021-11-22 13:45:00,107.97,107.98,107.96,107.96,56240.0,86.2475,86.2555,86.2395,86.2395,56240.0
2021-11-22 13:50:00,107.97,107.97,107.96,107.97,25731.0,86.2475,86.2475,86.2395,86.2475,25731.0
2021-11-22 13:55:00,107.96,107.97,107.96,107.96,59469.0,86.2395,86.2475,86.2395,86.2395,59469.0
2021-11-22 14:00:00,107.96,107.99,107.95,107.98,116324.0,86.2395,86.2634,86.2315,86.2555,116324.0
2021-11-22 14:05:00,107.99,107.99,107.97,107.98,49298.0,86.2634,86.2634,86.2475,86.2555,49298.0
2021-11-22 14:10:00,107.98,107.99,107.97,107.98,36530.0,86.2555,86.2634,86.2475,86.2555,36530.0
2021-11-22 14:15:00,107.98,107.99,107.97,107.98,24296.0,86.2555,86.2634,86.2475,86.2555,24296.0
2021-11-22 14:20:00,107.98,107.99,107.97,107.99,17097.0,86.2555,86.2634,86.2475,86.2634,17097.0
2021-11-22 14:25:00,107.99,107.99,107.97,107.99,54285.0,86.2634,86.2634,86.2475,86.2634,54285.0
2021-11-22 14:30:00,107.99,108.0,107.98,107.99,30708.0,86.2634,86.2714,86.2555,86.2634,30708.0
2021-11-22 14:35:00,108.0,108.0,107.98,107.99,68179.0,86.2714,86.2714,86.2555,86.2634,68179.0
2021-11-22 14:40:00,107.99,108.0,107.98,107.98,92489.0,86.2634,86.2714,86.2555,86.2555,92489.0
2021-11-22 14:45:00,107.99,107.99,107.98,107.98,56112.0,86.2634,86.2634,86.2555,86.2555,56112.0
2021-11-22 14:50:00,107.98,108.0,107.98,108.0,38799.0,86.2555,86.2714,86.2555,86.2714,38799.0
2021-11-22 14:55:00,108.0,108.0,107.98,107.98,26794.0,86.2714,86.2714,86.2555,86.2555,26794.0
2021-11-22 15:00:00,107.98,108.0,107.97,108.0,55829.0,86.2555,86.2714,86.2475,86.2714,55829.0
2021-11-22 15:05:00,107.99,108.0,107.99,108.0,23792.0,86.2634,86.2714,86.2634,86.2714,23792.0
2021-11-22 15:10:00,108.0,108.0,107.96,107.97,63602.0,86.2714,86.2714,86.2395,86.2475,63602.0
2021-11-22 15:15:00,107.97,107.97,107.96,107.97,24523.0,86.2475,86.2475,86.2395,86.2475,24523.0
2021-11-22 15:20:00,107.97,107.97,107.93,107.94,60278.0,86.2475,86.2475,86.2155,86.2235,60278.0
2021-11-22 15:25:00,107.94,107.95,107.91,107.91,45470.0,86.2235,86.2315,86.1995,86.1995,45470.0
2021-11-22 15:30:00,107.91,107.92,107.88,107.88,295072.0,86.1995,86.2075,86.1756,86.1756,295072.0
2021-11-22 15:35:00,107.88,107.89,107.86,107.87,206656.0,86.1756,86.1836,86.1596,86.1676,206656.0
2021-11-22 15:40:00,107.86,107.87,107.8,107.81,145445.0,86.1596,86.1676,86.1117,86.1197,145445.0
2021-11-22 15:45:00,107.81,107.81,107.75,107.75,118484.0,86.1197,86.1197,86.0717,86.0717,118484.0
2021-11-22 15:50:00,107.75,107.75,107.66,107.66,390727.0,86.0717,86.0717,85.9998,85.9998,390727.0
2021-11-22 15:55:00,107.67,107.68,107.65,107.66,1023646.0,86.0078,86.0158,85.9919,85.9998,1023646.0
2021-11-23 09:30:00,107.65,107.66,107.6,107.61,90983.0,85.9919,85.9998,85.9519,85.9599,90983.0
2021-11-23 09:35:00,107.61,107.64,107.6,107.63,182230.0,85.9599,85.9839,85.9519,85.9759,182230.0
2021-11-23 09:40:00,107.63,107.68,107.62,107.68,200440.0,85.9759,86.0158,85.9679,86.0158,200440.0
2021-11-23 09:45:00,107.68,107.76,107.68,107.76,224895.0,86.0158,86.0797,86.0158,86.0797,224895.0
2021-11-23 09:50:00,107.75,107.8,107.74,107.79,58136.0,86.0717,86.1117,86.0637,86.1037,58136.0
2021-11-23 09:55:00,107.8,107.81,107.76,107.76,210529.0,86.1117,86.1197,86.0797,86.0797,210529.0
2021-11-23 10:00:00,107.76,107.76,107.7,107.71,251257.0,86.0797,86.0797,86.0318,86.0398,251257.0
2021-11-23 10:05:00,107.72,107.73,107.62,107.65,193320.0,86.0478,86.0558,85.9679,85.9919,193320.0
2021-11-23 10:10:00,107.65,107.66,107.63,107.65,231512.0,85.9919,85.9998,85.9759,85.9919,231512.0
2021-11-23 10:15:00,107.65,107.67,107.65,107.65,199525.0,85.9919,86.0078,85.9919,85.9919,199525.0
2021-11-23 10:20:00,107.66,107.66,107.62,107.62,159262.0,85.9998,85.9998,85.9679,85.9679,159262.0
2021-11-23 10:25:00,107.63,107.63,107.55,107.56,187971.0,85.9759,85.9759,85.912,85.92,187971.0
2021-11-23 10:30:00,107.55,107.57,107.52,107.53,229299.0,85.912,85.9279,85.888,85.896,229299.0
2021-11-23 10:35:00,107.54,107.55,107.52,107.54,57930.0,85.904,85.912,85.888,85.904,57930.0
2021-11-23 10:40:00,107.55,107.55,107.53,107.54,379191.0,85.912,85.912,85.896,85.904,379191.0
2021-11-23 10:45:00,107.54,107.59,107.53,107.57,81537.0,85.904,85.9439,85.896,85.9279,81537.0
2021-11-23 10:50:00,107.57,107.58,107.54,107.55,192384.0,85.9279,85.9359,85.904,85.912,192384.0
2021-11-23 10:55:00,107.55,107.56,107.53,107.55,50811.0,85.912,85.92,85.896,85.912,50811.0
2021-11-23 11:00:00,107.55,107.56,107.52,107.54,80646.0,85.912,85.92,85.888,85.904,80646.0
2021-11-23 11:05:00,107.55,107.58,107.53,107.58,138340.0,85.912,85.9359,85.896,85.9359,138340.0
2021-11-23 11:10:00,107.58,107.62,107.57,107.61,149770.0,85.9359,85.9679,85.9279,85.9599,149770.0
2021-11-23 11:15:00,107.61,107.64,107.6,107.64,52867.0,85.9599,85.9839,85.9519,85.9839,52867.0
2021-11-23 11:20:00,107.64,107.64,107.62,107.63,76646.0,85.9839,85.9839,85.9679,85.9759,76646.0
2021-11-23 11:25:00,107.63,107.65,107.62,107.64,54393.0,85.9759,85.9919,85.9679,85.9839,54393.0
2021-11-23 11:30:00,107.63,107.66,107.62,107.62,78893.0,85.9759,85.9998,85.9679,85.9679,78893.0
2021-11-23 11:35:00,107.62,107.62,107.59,107.62,155958.0,85.9679,85.9679,85.9439,85.9679,155958.0
2021-11-23 11:40:00,107.61,107.61,107.57,107.58,23686.0,85.9599,85.9599,85.9279,85.9359,23686.0
2021-11-23 11:45:00,107.58,107.62,107.58,107.59,193379.0,85.9359,85.9679,85.9359,85.9439,193379.0
2021-11-23 11:50:00,107.59,107.61,107.57,107.57,142402.0,85.9439,85.9599,85.9279,85.9279,142402.0
2021-11-23 11:55:00,107.58,107.59,107.56,107.57,760221.0,85.9359,85.9439,85.92,85.9279,760221.0
2021-11-23 12:00:00,107.57,107.59,107.54,107.54,299251.0,85.9279,85.9439,85.904,85.904,299251.0
2021-11-23 12:05:00,107.55,107.57,107.54,107.56,49763.0,85.912,85.9279,85.904,85.92,49763.0
2021-11-23 12:10:00,107.56,107.57,107.46,107.49,1123496.0,85.92,85.9279,85.8401,85.864,1123496.0
2021-11-23 12:15:00,107.49,107.52,107.48,107.5,72382.0,85.864,85.888,85.8561,85.872,72382.0
2021-11-23 12:20:00,107.5,107.52,107.47,107.5,559188.0,85.872,85.888,85.8481,85.872,559188.0
2021-11-23 12:25:00,107.5,107.5,107.47,107.49,468543.0,85.872,85.872,85.8481,85.864,468543.0
2021-11-23 12:30:00,107.48,107.5,107.46,107.47,269999.0,85.8561,85.872,85.8401,85.8481,269999.0
2021-11-23 12:35:00,107.47,107.5,107.46,107.48,175802.0,85.8481,85.872,85.8401,85.8561,175802.0
2021-11-23 12:40:00,107.48,107.49,107.47,107.48,197356.0,85.8561,85.864,85.8481,85.8561,197356.0
2021-11-23 12:45:00,107.49,107.5,107.48,107.48,89832.0,85.864,85.872,85.8561,85.8561,89832.0
2021-11-23 12:50:00,107.48,107.5,107.48,107.49,42749.0,85.8561,85.872,85.8561,85.864,42749.0
2021-11-23 12:55:00,107.49,107.49,107.46,107.47,67072.0,85.864,85.864,85.8401,85.8481,67072.0
2021-11-23 13:00:00,107.46,107.51,107.45,107.51,48309.0,85.8401,85.88,85.8321,85.88,48309.0
2021-11-23 13:05:00,107.5,107.51,107.48,107.48,62610.0,85.872,85.88,85.8561,85.8561,62610.0
2021-11-23 13:10:00,107.48,107.51,107.48,107.5,50974.0,85.8561,85.88,85.8561,85.872,50974.0
2021-11-23 13:15:00,107.5,107.5,107.48,107.48,38312.0,85.872,85.872,85.8561,85.8561,38312.0
2021-11-23 13:20:00,107.48,107.49,107.46,107.47,85621.0,85.8561,85.864,85.8401,85.8481,85621.0
2021-11-23 13:25:00,107.47,107.49,107.44,107.45,43431.0,85.8481,85.864,85.8241,85.8321,43431.0
2021-11-23 13:30:00,107.45,107.46,107.43,107.44,43940.0,85.8321,85.8401,85.8161,85.8241,43940.0
2021-11-23 13:35:00,107.44,107.45,107.42,107.43,77779.0,85.8241,85.8321,85.8081,85.8161,77779.0
2021-11-23 13:40:00,107.43,107.44,107.42,107.43,16452.0,85.8161,85.8241,85.8081,85.8161,16452.0
2021-11-23 13:45:00,107.44,107.45,107.42,107.45,87683.0,85.8241,85.8321,85.8081,85.8321,87683.0
2021-11-23 13:50:00,107.45,107.51,107.44,107.51,228829.0,85.8321,85.88,85.8241,85.88,228829.0
2021-11-23 13:55:00,107.51,107.52,107.47,107.49,51139.0,85.88,85.888,85.8481,85.864,51139.0
2021-11-23 14:00:00,107.49,107.5,107.47,107.47,177602.0,85.864,85.872,85.8481,85.8481,177602.0
2021-11-23 14:05:00,107.47,107.49,107.47,107.48,69443.0,85.8481,85.864,85.8481,85.8561,69443.0
2021-11-23 14:10:00,107.48,107.48,107.47,107.48,72067.0,85.8561,85.8561,85.8481,85.8561,72067.0
2021-11-23 14:15:00,107.47,107.48,107.44,107.44,137198.0,85.8481,85.8561,85.8241,85.8241,137198.0
2021-11-23 14:20:00,107.44,107.46,107.43,107.45,72589.0,85.8241,85.8401,85.8161,85.8321,72589.0
2021-11-23 14:25:00,107.45,107.47,107.44,107.45,61431.0,85.8321,85.8481,85.8241,85.8321,61431.0
2021-11-23 14:30:00,107.45,107.45,107.41,107.42,46931.0,85.8321,85.8321,85.8001,85.8081,46931.0
2021-11-23 14:35:00,107.42,107.46,107.42,107.44,96195.0,85.8081,85.8401,85.8081,85.8241,96195.0
2021-11-23 14:40:00,107.44,107.45,107.43,107.45,20681.0,85.8241,85.8321,85.8161,85.8321,20681.0
2021-11-23 14:45:00,107.44,107.5,107.44,107.5,65356.0,85.8241,85.872,85.8241,85.872,65356.0
2021-11-23 14:50:00,107.5,107.53,107.48,107.53,1132293.0,85.872,85.896,85.8561,85.896,1132293.0
2021-11-23 14:55:00,107.53,107.55,107.5,107.52,178435.0,85.896,85.912,85.872,85.888,178435.0
2021-11-23 15:00:00,107.52,107.52,107.5,107.52,132444.0,85.888,85.888,85.872,85.888,132444.0
2021-11-23 15:05:00,107.52,107.54,107.51,107.54,105911.0,85.888,85.904,85.88,85.904,105911.0
2021-11-23 15:10:00,107.53,107.54,107.51,107.53,103765.0,85.896,85.904,85.88,85.896,103765.0
2021-11-23 15:15:00,107.52,107.53,107.49,107.5,219652.0,85.888,85.896,85.864,85.872,219652.0
2021-11-23 15:20:00,107.49,107.51,107.49,107.5,116117.0,85.864,85.88,85.864,85.872,116117.0
2021-11-23 15:25:00,107.5,107.51,107.49,107.5,89088.0,85.872,85.88,85.864,85.872,89088.0
2021-11-23 15:30:00,107.49,107.51,107.49,107.51,186311.0,85.864,85.88,85.864,85.88,186311.0
2021-11-23 15:35:00,107.5,107.51,107.5,107.51,146525.0,85.872,85.88,85.872,85.88,146525.0
2021-11-23 15:40:00,107.51,107.51,107.48,107.48,248916.0,85.88,85.88,85.8561,85.8561,248916.0
2021-11-23 15:45:00,107.49,107.5,107.48,107.48,162973.0,85.864,85.872,85.8561,85.8561,162973.0
2021-11-23 15:50:00,107.49,107.51,107.48,107.48,277319.0,85.864,85.88,85.8561,85.8561,277319.0
2021-11-23 15:55:00,107.49,107.54,107.48,107.53,274623.0,85.864,85.904,85.8561,85.896,274623.0
2021-11-24 09:30:00,107.36,107.36,107.2,107.2,109602.0,85.7602,85.7602,85.6324,85.6324,109602.0
2021-11-24 09:35:00,107.2,107.21,107.15,107.15,132030.0,85.6324,85.6404,85.5924,85.5924,132030.0
2021-11-24 09:40:00,107.15,107.17,107.1,107.11,49446.0,85.5924,85.6084,85.5525,85.5605,49446.0
2021-11-24 09:45:00,107.11,107.13,107.1,107.12,19007.0,85.5605,85.5765,85.5525,85.5685,19007.0
2021-11-24 09:50:00,107.13,107.14,107.1,107.1,76148.0,85.5765,85.5845,85.5525,85.5525,76148.0
2021-11-24 09:55:00,107.1,107.15,107.09,107.15,50411.0,85.5525,85.5924,85.5445,85.5924,50411.0
2021-11-24 10:00:00,107.14,107.19,107.1,107.16,300310.0,85.5845,85.6244,85.5525,85.6004,300310.0
2021-11-24 10:05:00,107.16,107.17,107.13,107.13,183648.0,85.6004,85.6084,85.5765,85.5765,183648.0
2021-11-24 10:10:00,107.14,107.15,107.12,107.14,59352.0,85.5845,85.5924,85.5685,85.5845,59352.0
2021-11-24 10:15:00,107.14,107.16,107.14,107.14,63023.0,85.5845,85.6004,85.5845,85.5845,63023.0
2021-11-24 10:20:00,107.15,107.19,107.14,107.19,165985.0,85.5924,85.6244,85.5845,85.6244,165985.0
2021-11-24 10:25:00,107.19,107.23,107.19,107.23,79159.0,85.6244,85.6564,85.6244,85.6564,79159.0
2021-11-24 10:30:00,107.23,107.24,107.21,107.21,167116.0,85.6564,85.6643,85.6404,85.6404,167116.0
2021-11-24 10:35:00,107.21,107.28,107.21,107.27,65045.0,85.6404,85.6963,85.6404,85.6883,65045.0
2021-11-24 10:40:00,107.28,107.32,107.26,107.26,297973.0,85.6963,85.7282,85.6803,85.6803,297973.0
2021-11-24 10:45:00,107.26,107.3,107.26,107.28,28297.0,85.6803,85.7123,85.6803,85.6963,28297.0
2021-11-24 10:50:00,107.29,107.32,107.28,107.32,182571.0,85.7043,85.7282,85.6963,85.7282,182571.0
2021-11-24 10:55:00,107.32,107.35,107.32,107.33,120769.0,85.7282,85.7522,85.7282,85.7362,120769.0
2021-11-24 11:00:00,107.34,107.35,107.29,107.3,190970.0,85.7442,85.7522,85.7043,85.7123,190970.0
2021-11-24 11:05:00,107.3,107.33,107.29,107.33,61662.0,85.7123,85.7362,85.7043,85.7362,61662.0
2021-11-24 11:10:00,107.31,107.35,107.31,107.34,33787.0,85.7203,85.7522,85.7203,85.7442,33787.0
2021-11-24 11:15:00,107.34,107.36,107.33,107.36,27849.0,85.7442,85.7602,85.7362,85.7602,27849.0
2021-11-24 11:20:00,107.36,107.37,107.35,107.37,53074.0,85.7602,85.7682,85.7522,85.7682,53074.0
2021-11-24 11:25:00,107.37,107.37,107.35,107.36,185049.0,85.7682,85.7682,85.7522,85.7602,185049.0
2021-11-24 11:30:00,107.37,107.38,107.34,107.34,147959.0,85.7682,85.7762,85.7442,85.7442,147959.0
2021-11-24 11:35:00,107.34,107.35,107.32,107.34,99391.0,85.7442,85.7522,85.7282,85.7442,99391.0
2021-11-24 11:40:00,107.34,107.34,107.32,107.33,173722.0,85.7442,85.7442,85.7282,85.7362,173722.0
2021-11-24 11:45:00,107.33,107.33,107.31,107.33,100069.0,85.7362,85.7362,85.7203,85.7362,100069.0
2021-11-24 11:50:00,107.33,107.34,107.31,107.32,82597.0,85.7362,85.7442,85.7203,85.7282,82597.0
2021-11-24 11:55:00,107.32,107.32,107.3,107.31,9510.0,85.7282,85.7282,85.7123,85.7203,9510.0
2021-11-24 12:00:00,107.31,107.32,107.3,107.31,15760.0,85.7203,85.7282,85.7123,85.7203,15760.0
2021-11-24 12:05:00,107.31,107.32,107.29,107.31,25557.0,85.7203,85.7282,85.7043,85.7203,25557.0
2021-11-24 12:10:00,107.31,107.33,107.31,107.32,22908.0,85.7203,85.7362,85.7203,85.7282,22908.0
2021-11-24 12:15:00,107.32,107.32,107.3,107.31,32369.0,85.7282,85.7282,85.7123,85.7203,32369.0
2021-11-24 12:20:00,107.31,107.31,107.28,107.29,23230.0,85.7203,85.7203,85.6963,85.7043,23230.0
2021-11-24 12:25:00,107.28,107.29,107.27,107.29,14488.0,85.6963,85.7043,85.6883,85.7043,14488.0
2021-11-24 12:30:00,107.29,107.3,107.28,107.29,23883.0,85.7043,85.7123,85.6963,85.7043,23883.0
2021-11-24 12:35:00,107.29,107.3,107.29,107.3,7522.0,85.7043,85.7123,85.7043,85.7123,7522.0
2021-11-24 12:40:00,107.3,107.3,107.28,107.29,59104.0,85.7123,85.7123,85.6963,85.7043,59104.0
2021-11-24 12:45:00,107.29,107.29,107.28,107.29,25778.0,85.7043,85.7043,85.6963,85.7043,25778.0
2021-11-24 12:50:00,107.28,107.3,107.28,107.3,31550.0,85.6963,85.7123,85.6963,85.7123,31550.0
2021-11-24 12:55:00,107.31,107.32,107.3,107.31,20939.0,85.7203,85.7282,85.7123,85.7203,20939.0
2021-11-24 13:00:00,107.31,107.32,107.3,107.31,27155.0,85.7203,85.7282,85.7123,85.7203,27155.0
2021-11-24 13:05:00,107.31,107.32,107.3,107.32,16824.0,85.7203,85.7282,85.7123,85.7282,16824.0
2021-11-24 13:10:00,107.32,107.32,107.31,107.32,20933.0,85.7282,85.7282,85.7203,85.7282,20933.0
2021-11-24 13:15:00,107.32,107.33,107.31,107.33,69834.0,85.7282,85.7362,85.7203,85.7362,69834.0
2021-11-24 13:20:00,107.33,107.33,107.32,107.33,10244.0,85.7362,85.7362,85.7282,85.7362,10244.0
2021-11-24 13:25:00,107.33,107.33,107.32,107.32,26379.0,85.7362,85.7362,85.7282,85.7282,26379.0
2021-11-24 13:30:00,107.33,107.35,107.32,107.35,39361.0,85.7362,85.7522,85.7282,85.7522,39361.0
2021-11-24 13:35:00,107.35,107.36,107.33,107.34,31905.0,85.7522,85.7602,85.7362,85.7442,31905.0
2021-11-24 13:40:00,107.34,107.36,107.34,107.36,8648.0,85.7442,85.7602,85.7442,85.7602,8648.0
2021-11-24 13:45:00,107.35,107.35,107.34,107.35,14470.0,85.7522,85.7522,85.7442,85.7522,14470.0
2021-11-24 13:50:00,107.35,107.36,107.33,107.34,73202.0,85.7522,85.7602,85.7362,85.7442,73202.0
2021-11-24 13:55:00,107.34,107.35,107.33,107.33,86978.0,85.7442,85.7522,85.7362,85.7362,86978.0
2021-11-24 14:00:00,107.34,107.4,107.33,107.38,125072.0,85.7442,85.7922,85.7362,85.7762,125072.0
2021-11-24 14:05:00,107.37,107.39,107.33,107.34,104538.0,85.7682,85.7842,85.7362,85.7442,104538.0
2021-11-24 14:10:00,107.34,107.35,107.32,107.35,40252.0,85.7442,85.7522,85.7282,85.7522,40252.0
2021-11-24 14:15:00,107.34,107.36,107.34,107.35,21984.0,85.7442,85.7602,85.7442,85.7522,21984.0
2021-11-24 14:20:00,107.36,107.37,107.35,107.36,64112.0,85.7602,85.7682,85.7522,85.7602,64112.0
2021-11-24 14:25:00,107.36,107.36,107.34,107.34,23977.0,85.7602,85.7602,85.7442,85.7442,23977.0
2021-11-24 14:30:00,107.34,107.36,107.34,107.34,21335.0,85.7442,85.7602,85.7442,85.7442,21335.0
2021-11-24 14:35:00,107.35,107.36,107.32,107.33,174630.0,85.7522,85.7602,85.7282,85.7362,174630.0
2021-11-24 14:40:00,107.33,107.35,107.32,107.34,176019.0,85.7362,85.7522,85.7282,85.7442,176019.0
2021-11-24 14:45:00,107.35,107.37,107.35,107.35,179437.0,85.7522,85.7682,85.7522,85.7522,179437.0
2021-11-24 14:50:00,107.36,107.36,107.35,107.36,6856.0,85.7602,85.7602,85.7522,85.7602,6856.0
2021-11-24 14:55:00,107.36,107.37,107.35,107.36,89695.0,85.7602,85.7682,85.7522,85.7602,89695.0
2021-11-24 15:00:00,107.36,107.37,107.35,107.37,58225.0,85.7602,85.7682,85.7522,85.7682,58225.0
2021-11-24 15:05:00,107.37,107.38,107.36,107.38,212174.0,85.7682,85.7762,85.7602,85.7762,212174.0
2021-11-24 15:10:00,107.38,107.42,107.37,107.42,64669.0,85.7762,85.8081,85.7682,85.8081,64669.0
2021-11-24 15:15:00,107.41,107.44,107.41,107.44,72570.0,85.8001,85.8241,85.8001,85.8241,72570.0
2021-11-24 15:20:00,107.44,107.47,107.43,107.44,120147.0,85.8241,85.8481,85.8161,85.8241,120147.0
2021-11-24 15:25:00,107.44,107.45,107.43,107.45,25416.0,85.8241,85.8321,85.8161,85.8321,25416.0
2021-11-24 15:30:00,107.45,107.45,107.42,107.44,74676.0,85.8321,85.8321,85.8081,85.8241,74676.0
2021-11-24 15:35:00,107.44,107.46,107.43,107.45,55493.0,85.8241,85.8401,85.8161,85.8321,55493.0
2021-11-24 15:40:00,107.45,107.48,107.44,107.48,330647.0,85.8321,85.8561,85.8241,85.8561,330647.0
2021-11-24 15:45:00,107.48,107.51,107.47,107.51,179156.0,85.8561,85.88,85.8481,85.88,179156.0
2021-11-24 15:50:00,107.51,107.53,107.5,107.52,303953.0,85.88,85.896,85.872,85.888,303953.0
2021-11-24 15:55:00,107.51,107.53,107.48,107.48,661913.0,85.88,85.896,85.8561,85.8561,661913.0
2021-11-26 09:30:00,106.87,106.87,106.8,106.81,86772.0,85.3688,85.3688,85.3129,85.3209,86772.0
2021-11-26 09:35:00,106.8,106.83,106.68,106.7,148687.0,85.3129,85.3368,85.217,85.233,148687.0
2021-11-26 09:40:00,106.7,106.72,106.63,106.65,340621.0,85.233,85.249,85.1771,85.193,340621.0
2021-11-26 09:45:00,106.65,106.68,106.62,106.64,243871.0,85.193,85.217,85.1691,85.1851,243871.0
2021-11-26 09:50:00,106.64,106.66,106.61,106.64,166382.0,85.1851,85.201,85.1611,85.1851,166382.0
2021-11-26 09:55:00,106.65,106.68,106.61,106.61,391624.0,85.193,85.217,85.1611,85.1611,391624.0
2021-11-26 10:00:00,106.6,106.61,106.48,106.53,520930.0,85.1531,85.1611,85.0572,85.0972,520930.0
2021-11-26 10:05:00,106.53,106.6,106.53,106.56,382548.0,85.0972,85.1531,85.0972,85.1212,382548.0
2021-11-26 10:10:00,106.55,106.55,106.52,106.52,283050.0,85.1132,85.1132,85.0892,85.0892,283050.0
2021-11-26 10:15:00,106.53,106.56,106.5,106.55,676947.0,85.0972,85.1212,85.0732,85.1132,676947.0
2021-11-26 10:20:00,106.56,106.6,106.55,106.59,204186.0,85.1212,85.1531,85.1132,85.1451,204186.0
2021-11-26 10:25:00,106.59,106.64,106.58,106.62,150380.0,85.1451,85.1851,85.1371,85.1691,150380.0
2021-11-26 10:30:00,106.62,106.64,106.59,106.62,92586.0,85.1691,85.1851,85.1451,85.1691,92586.0
2021-11-26 10:35:00,106.62,106.64,106.61,106.63,101423.0,85.1691,85.1851,85.1611,85.1771,101423.0
2021-11-26 10:40:00,106.63,106.64,106.59,106.62,91290.0,85.1771,85.1851,85.1451,85.1691,91290.0
2021-11-26 10:45:00,106.61,106.62,106.59,106.62,48648.0,85.1611,85.1691,85.1451,85.1691,48648.0
2021-11-26 10:50:00,106.61,106.63,106.54,106.54,226608.0,85.1611,85.1771,85.1052,85.1052,226608.0
2021-11-26 10:55:00,106.55,106.55,106.49,106.52,175838.0,85.1132,85.1132,85.0652,85.0892,175838.0
2021-11-26 11:00:00,106.51,106.52,106.49,106.5,57790.0,85.0812,85.0892,85.0652,85.0732,57790.0
2021-11-26 11:05:00,106.51,106.56,106.5,106.54,340896.0,85.0812,85.1212,85.0732,85.1052,340896.0
2021-11-26 11:10:00,106.54,106.55,106.51,106.53,208466.0,85.1052,85.1132,85.0812,85.0972,208466.0
2021-11-26 11:15:00,106.52,106.55,106.51,106.55,130557.0,85.0892,85.1132,85.0812,85.1132,130557.0
2021-11-26 11:20:00,106.54,106.55,106.53,106.55,67176.0,85.1052,85.1132,85.0972,85.1132,67176.0
2021-11-26 11:25:00,106.55,106.55,106.53,106.55,59677.0,85.1132,85.1132,85.0972,85.1132,59677.0
2021-11-26 11:30:00,106.55,106.6,106.55,106.56,159765.0,85.1132,85.1531,85.1132,85.1212,159765.0
2021-11-26 11:35:00,106.56,106.62,106.56,106.62,148491.0,85.1212,85.1691,85.1212,85.1691,148491.0
2021-11-26 11:40:00,106.62,106.63,106.59,106.63,61125.0,85.1691,85.1771,85.1451,85.1771,61125.0
2021-11-26 11:45:00,106.63,106.65,106.62,106.63,177442.0,85.1771,85.193,85.1691,85.1771,177442.0
2021-11-26 11:50:00,106.63,106.64,106.55,106.56,256784.0,85.1771,85.1851,85.1132,85.1212,256784.0
2021-11-26 11:55:00,106.56,106.6,106.56,106.57,233961.0,85.1212,85.1531,85.1212,85.1291,233961.0
2021-11-26 12:00:00,106.57,106.59,106.55,106.58,135929.0,85.1291,85.1451,85.1132,85.1371,135929.0
2021-11-26 12:05:00,106.58,106.64,106.58,106.63,122955.0,85.1371,85.1851,85.1371,85.1771,122955.0
2021-11-26 12:10:00,106.63,106.63,106.6,106.62,63408.0,85.1771,85.1771,85.1531,85.1691,63408.0
2021-11-26 12:15:00,106.62,106.62,106.6,106.61,34803.0,85.1691,85.1691,85.1531,85.1611,34803.0
2021-11-26 12:20:00,106.61,106.64,106.6,106.63,63794.0,85.1611,85.1851,85.1531,85.1771,63794.0
2021-11-26 12:25:00,106.63,106.68,106.63,106.68,229584.0,85.1771,85.217,85.1771,85.217,229584.0
2021-11-26 12:30:00,106.68,106.72,106.67,106.72,123181.0,85.217,85.249,85.209,85.249,123181.0
2021-11-26 12:35:00,106.71,106.79,106.7,106.79,155446.0,85.241,85.3049,85.233,85.3049,155446.0
2021-11-26 12:40:00,106.79,106.8,106.74,106.76,200639.0,85.3049,85.3129,85.2649,85.2809,200639.0
2021-11-26 12:45:00,106.75,106.76,106.71,106.72,132619.0,85.2729,85.2809,85.241,85.249,132619.0
2021-11-26 12:50:00,106.72,106.72,106.63,106.64,261545.0,85.249,85.249,85.1771,85.1851,261545.0
2021-11-26 12:55:00,106.63,106.72,106.62,106.68,343051.0,85.1771,85.249,85.1691,85.217,343051.0
2021-11-29 09:30:00,107.09,107.18,107.01,107.09,114262.0,85.5445,85.6164,85.4806,85.5445,114262.0
2021-11-29 09:35:00,107.09,107.1,107.05,107.09,160211.0,85.5445,85.5525,85.5126,85.5445,160211.0
2021-11-29 09:40:00,107.09,107.15,107.09,107.12,308278.0,85.5445,85.5924,85.5445,85.5685,308278.0
2021-11-29 09:45:00,107.12,107.15,107.09,107.09,148978.0,85.5685,85.5924,85.5445,85.5445,148978.0
2021-11-29 09:50:00,107.09,107.14,107.09,107.13,80104.0,85.5445,85.5845,85.5445,85.5765,80104.0
2021-11-29 09:55:00,107.13,107.15,107.11,107.13,101860.0,85.5765,85.5924,85.5605,85.5765,101860.0
2021-11-29 10:00:00,107.12,107.16,107.12,107.14,1025710.0,85.5685,85.6004,85.5685,85.5845,1025710.0
2021-11-29 10:05:00,107.13,107.16,107.13,107.15,151101.0,85.5765,85.6004,85.5765,85.5924,151101.0
2021-11-29 10:10:00,107.14,107.16,107.14,107.14,89334.0,85.5845,85.6004,85.5845,85.5845,89334.0
2021-11-29 10:15:00,107.14,107.16,107.14,107.16,35313.0,85.5845,85.6004,85.5845,85.6004,35313.0
2021-11-29 10:20:00,107.15,107.17,107.15,107.17,37340.0,85.5924,85.6084,85.5924,85.6084,37340.0
2021-11-29 10:25:00,107.17,107.17,107.12,107.12,72645.0,85.6084,85.6084,85.5685,85.5685,72645.0
2021-11-29 10:30:00,107.12,107.13,107.09,107.12,108476.0,85.5685,85.5765,85.5445,85.5685,108476.0
2021-11-29 10:35:00,107.12,107.14,107.1,107.11,92841.0,85.5685,85.5845,85.5525,85.5605,92841.0
2021-11-29 10:40:00,107.11,107.12,107.08,107.11,85528.0,85.5605,85.5685,85.5365,85.5605,85528.0
2021-11-29 10:45:00,107.12,107.14,107.11,107.12,55429.0,85.5685,85.5845,85.5605,85.5685,55429.0
2021-11-29 10:50:00,107.12,107.13,107.11,107.12,59278.0,85.5685,85.5765,85.5605,85.5685,59278.0
2021-11-29 10:55:00,107.12,107.15,107.11,107.15,64401.0,85.5685,85.5924,85.5605,85.5924,64401.0
2021-11-29 11:00:00,107.15,107.15,107.13,107.15,36837.0,85.5924,85.5924,85.5765,85.5924,36837.0
2021-11-29 11:05:00,107.15,107.16,107.14,107.15,93059.0,85.5924,85.6004,85.5845,85.5924,93059.0
2021-11-29 11:10:00,107.15,107.15,107.12,107.13,84499.0,85.5924,85.5924,85.5685,85.5765,84499.0
2021-11-29 11:15:00,107.13,107.13,107.09,107.09,251745.0,85.5765,85.5765,85.5445,85.5445,251745.0
2021-11-29 11:20:00,107.1,107.12,107.09,107.11,69061.0,85.5525,85.5685,85.5445,85.5605,69061.0
2021-11-29 11:25:00,107.11,107.12,107.09,107.11,54210.0,85.5605,85.5685,85.5445,85.5605,54210.0
2021-11-29 11:30:00,107.11,107.12,107.1,107.11,53830.0,85.5605,85.5685,85.5525,85.5605,53830.0
2021-11-29 11:35:00,107.12,107.14,107.11,107.13,42225.0,85.5685,85.5845,85.5605,85.5765,42225.0
2021-11-29 11:40:00,107.13,107.15,107.12,107.15,51986.0,85.5765,85.5924,85.5685,85.5924,51986.0
2021-11-29 11:45:00,107.14,107.17,107.13,107.16,111571.0,85.5845,85.6084,85.5765,85.6004,111571.0
2021-11-29 11:50:00,107.16,107.2,107.16,107.2,59133.0,85.6004,85.6324,85.6004,85.6324,59133.0
2021-11-29 11:55:00,107.19,107.2,107.19,107.2,15902.0,85.6244,85.6324,85.6244,85.6324,15902.0
2021-11-29 12:00:00,107.2,107.22,107.19,107.22,24368.0,85.6324,85.6484,85.6244,85.6484,24368.0
2021-11-29 12:05:00,107.22,107.25,107.22,107.25,136966.0,85.6484,85.6723,85.6484,85.6723,136966.0
2021-11-29 12:10:00,107.24,107.26,107.24,107.25,63354.0,85.6643,85.6803,85.6643,85.6723,63354.0
2021-11-29 12:15:00,107.24,107.25,107.23,107.25,95898.0,85.6643,85.6723,85.6564,85.6723,95898.0
2021-11-29 12:20:00,107.25,107.26,107.24,107.26,64962.0,85.6723,85.6803,85.6643,85.6803,64962.0
2021-11-29 12:25:00,107.26,107.27,107.23,107.26,83076.0,85.6803,85.6883,85.6564,85.6803,83076.0
2021-11-29 12:30:00,107.27,107.3,107.26,107.3,78572.0,85.6883,85.7123,85.6803,85.7123,78572.0
2021-11-29 12:35:00,107.29,107.32,107.29,107.31,72206.0,85.7043,85.7282,85.7043,85.7203,72206.0
2021-11-29 12:40:00,107.31,107.33,107.31,107.33,24720.0,85.7203,85.7362,85.7203,85.7362,24720.0
2021-11-29 12:45:00,107.33,107.34,107.32,107.34,25388.0,85.7362,85.7442,85.7282,85.7442,25388.0
2021-11-29 12:50:00,107.34,107.34,107.31,107.33,76203.0,85.7442,85.7442,85.7203,85.7362,76203.0
2021-11-29 12:55:00,107.33,107.33,107.31,107.32,88054.0,85.7362,85.7362,85.7203,85.7282,88054.0
2021-11-29 13:00:00,107.32,107.34,107.31,107.33,71437.0,85.7282,85.7442,85.7203,85.7362,71437.0
2021-11-29 13:05:00,107.33,107.36,107.32,107.36,182022.0,85.7362,85.7602,85.7282,85.7602,182022.0
2021-11-29 13:10:00,107.36,107.37,107.35,107.36,46546.0,85.7602,85.7682,85.7522,85.7602,46546.0
2021-11-29 13:15:00,107.36,107.37,107.35,107.36,134928.0,85.7602,85.7682,85.7522,85.7602,134928.0
2021-11-29 13:20:00,107.37,107.37,107.36,107.37,62735.0,85.7682,85.7682,85.7602,85.7682,62735.0
2021-11-29 13:25:00,107.37,107.37,107.36,107.37,106600.0,85.7682,85.7682,85.7602,85.7682,106600.0
2021-11-29 13:30:00,107.37,107.39,107.36,107.38,108355.0,85.7682,85.7842,85.7602,85.7762,108355.0
2021-11-29 13:35:00,107.38,107.39,107.37,107.38,45971.0,85.7762,85.7842,85.7682,85.7762,45971.0
2021-11-29 13:40:00,107.38,107.38,107.37,107.38,23078.0,85.7762,85.7762,85.7682,85.7762,23078.0
2021-11-29 13:45:00,107.38,107.39,107.37,107.39,36804.0,85.7762,85.7842,85.7682,85.7842,36804.0
2021-11-29 13:50:00,107.39,107.41,107.38,107.41,71769.0,85.7842,85.8001,85.7762,85.8001,71769.0
2021-11-29 13:55:00,107.4,107.41,107.39,107.4,61274.0,85.7922,85.8001,85.7842,85.7922,61274.0
2021-11-29 14:00:00,107.4,107.44,107.4,107.43,91693.0,85.7922,85.8241,85.7922,85.8161,91693.0
2021-11-29 14:05:00,107.44,107.46,107.43,107.45,54006.0,85.8241,85.8401,85.8161,85.8321,54006.0
2021-11-29 14:10:00,107.45,107.45,107.43,107.44,41511.0,85.8321,85.8321,85.8161,85.8241,41511.0
2021-11-29 14:15:00,107.44,107.45,107.41,107.43,38009.0,85.8241,85.8321,85.8001,85.8161,38009.0
2021-11-29 14:20:00,107.43,107.44,107.42,107.43,34233.0,85.8161,85.8241,85.8081,85.8161,34233.0
2021-11-29 14:25:00,107.43,107.44,107.41,107.41,54876.0,85.8161,85.8241,85.8001,85.8001,54876.0
2021-11-29 14:30:00,107.42,107.43,107.4,107.41,102806.0,85.8081,85.8161,85.7922,85.8001,102806.0
2021-11-29 14:35:00,107.41,107.42,107.39,107.39,154556.0,85.8001,85.8081,85.7842,85.7842,154556.0
2021-11-29 14:40:00,107.39,107.42,107.39,107.41,109396.0,85.7842,85.8081,85.7842,85.8001,109396.0
2021-11-29 14:45:00,107.41,107.42,107.4,107.41,53748.0,85.8001,85.8081,85.7922,85.8001,53748.0
2021-11-29 14:50:00,107.4,107.43,107.4,107.41,85816.0,85.7922,85.8161,85.7922,85.8001,85816.0
2021-11-29 14:55:00,107.41,107.42,107.4,107.41,67113.0,85.8001,85.8081,85.7922,85.8001,67113.0
2021-11-29 15:00:00,107.41,107.43,107.4,107.43,64334.0,85.8001,85.8161,85.7922,85.8161,64334.0
2021-11-29 15:05:00,107.43,107.44,107.41,107.44,52902.0,85.8161,85.8241,85.8001,85.8241,52902.0
2021-11-29 15:10:00,107.44,107.44,107.42,107.44,72200.0,85.8241,85.8241,85.8081,85.8241,72200.0
2021-11-29 15:15:00,107.44,107.45,107.41,107.42,84752.0,85.8241,85.8321,85.8001,85.8081,84752.0
2021-11-29 15:20:00,107.41,107.42,107.39,107.4,62587.0,85.8001,85.8081,85.7842,85.7922,62587.0
2021-11-29 15:25:00,107.4,107.4,107.37,107.38,88449.0,85.7922,85.7922,85.7682,85.7762,88449.0
2021-11-29 15:30:00,107.37,107.38,107.35,107.36,55951.0,85.7682,85.7762,85.7522,85.7602,55951.0
2021-11-29 15:35:00,107.36,107.37,107.33,107.34,267000.0,85.7602,85.7682,85.7362,85.7442,267000.0
2021-11-29 15:40:00,107.34,107.35,107.32,107.33,123502.0,85.7442,85.7522,85.7282,85.7362,123502.0
2021-11-29 15:45:00,107.33,107.33,107.29,107.3,128302.0,85.7362,85.7362,85.7043,85.7123,128302.0
2021-11-29 15:50:00,107.29,107.32,107.29,107.3,210569.0,85.7043,85.7282,85.7043,85.7123,210569.0
2021-11-29 15:55:00,107.31,107.33,107.3,107.31,453118.0,85.7203,85.7362,85.7123,85.7203,453118.0
2021-11-30 09:30:00,107.2,107.25,107.16,107.22,163578.0,85.6324,85.6723,85.6004,85.6484,163578.0
2021-11-30 09:35:00,107.22,107.22,107.16,107.2,318427.0,85.6484,85.6484,85.6004,85.6324,318427.0
2021-11-30 09:40:00,107.21,107.26,107.18,107.23,170623.0,85.6404,85.6803,85.6164,85.6564,170623.0
2021-11-30 09:45:00,107.24,107.27,107.22,107.23,164964.0,85.6643,85.6883,85.6484,85.6564,164964.0
2021-11-30 09:50:00,107.24,107.26,107.22,107.26,106597.0,85.6643,85.6803,85.6484,85.6803,106597.0
2021-11-30 09:55:00,107.25,107.29,107.25,107.26,82813.0,85.6723,85.7043,85.6723,85.6803,82813.0
2021-11-30 10:00:00,107.25,107.29,107.24,107.28,102791.0,85.6723,85.7043,85.6643,85.6963,102791.0
2021-11-30 10:05:00,107.27,107.33,107.26,107.33,63736.0,85.6883,85.7362,85.6803,85.7362,63736.0
2021-11-30 10:10:00,107.34,107.34,107.3,107.32,118567.0,85.7442,85.7442,85.7123,85.7282,118567.0
2021-11-30 10:15:00,107.33,107.35,107.32,107.34,86667.0,85.7362,85.7522,85.7282,85.7442,86667.0
2021-11-30 10:20:00,107.34,107.34,107.26,107.26,109830.0,85.7442,85.7442,85.6803,85.6803,109830.0
2021-11-30 10:25:00,107.27,107.28,107.25,107.27,163012.0,85.6883,85.6963,85.6723,85.6883,163012.0
2021-11-30 10:30:00,107.27,107.31,107.27,107.29,139050.0,85.6883,85.7203,85.6883,85.7043,139050.0
2021-11-30 10:35:00,107.29,107.29,107.16,107.2,320138.0,85.7043,85.7043,85.6004,85.6324,320138.0
2021-11-30 10:40:00,107.19,107.21,107.16,107.18,359026.0,85.6244,85.6404,85.6004,85.6164,359026.0
2021-11-30 10:45:00,107.18,107.18,107.02,107.03,244965.0,85.6164,85.6164,85.4886,85.4966,244965.0
2021-11-30 10:50:00,107.02,107.05,106.86,106.89,404888.0,85.4886,85.5126,85.3608,85.3848,404888.0
2021-11-30 10:55:00,106.89,106.9,106.78,106.78,165402.0,85.3848,85.3927,85.2969,85.2969,165402.0
2021-11-30 11:00:00,106.78,106.8,106.71,106.73,192036.0,85.2969,85.3129,85.241,85.2569,192036.0
2021-11-30 11:05:00,106.72,106.81,106.72,106.81,140967.0,85.249,85.3209,85.249,85.3209,140967.0
2021-11-30 11:10:00,106.82,106.92,106.79,106.92,309932.0,85.3288,85.4087,85.3049,85.4087,309932.0
2021-11-30 11:15:00,106.91,106.92,106.86,106.87,112592.0,85.4007,85.4087,85.3608,85.3688,112592.0
2021-11-30 11:20:00,106.86,106.87,106.82,106.83,135412.0,85.3608,85.3688,85.3288,85.3368,135412.0
2021-11-30 11:25:00,106.82,106.85,106.8,106.8,120120.0,85.3288,85.3528,85.3129,85.3129,120120.0
2021-11-30 11:30:00,106.8,106.84,106.77,106.81,128007.0,85.3129,85.3448,85.2889,85.3209,128007.0
2021-11-30 11:35:00,106.81,106.86,106.8,106.84,75373.0,85.3209,85.3608,85.3129,85.3448,75373.0
2021-11-30 11:40:00,106.84,106.84,106.77,106.79,53912.0,85.3448,85.3448,85.2889,85.3049,53912.0
2021-11-30 11:45:00,106.79,106.8,106.72,106.75,80302.0,85.3049,85.3129,85.249,85.2729,80302.0
2021-11-30 11:50:00,106.75,106.76,106.71,106.72,127135.0,85.2729,85.2809,85.241,85.249,127135.0
2021-11-30 11:55:00,106.72,106.77,106.71,106.77,181557.0,85.249,85.2889,85.241,85.2889,181557.0
2021-11-30 12:00:00,106.77,106.77,106.7,106.72,64519.0,85.2889,85.2889,85.233,85.249,64519.0
2021-11-30 12:05:00,106.73,106.78,106.73,106.78,434199.0,85.2569,85.2969,85.2569,85.2969,434199.0
2021-11-30 12:10:00,106.78,106.81,106.77,106.8,102967.0,85.2969,85.3209,85.2889,85.3129,102967.0
2021-11-30 12:15:00,106.8,106.83,106.79,106.83,73670.0,85.3129,85.3368,85.3049,85.3368,73670.0
2021-11-30 12:20:00,106.83,106.85,106.79,106.84,69451.0,85.3368,85.3528,85.3049,85.3448,69451.0
2021-11-30 12:25:00,106.84,106.87,106.83,106.84,78406.0,85.3448,85.3688,85.3368,85.3448,78406.0
2021-11-30 12:30:00,106.84,106.88,106.81,106.88,202269.0,85.3448,85.3768,85.3209,85.3768,202269.0
2021-11-30 12:35:00,106.88,106.93,106.88,106.9,104253.0,85.3768,85.4167,85.3768,85.3927,104253.0
2021-11-30 12:40:00,106.9,106.92,106.87,106.88,79324.0,85.3927,85.4087,85.3688,85.3768,79324.0
2021-11-30 12:45:00,106.89,106.9,106.85,106.89,66348.0,85.3848,85.3927,85.3528,85.3848,66348.0
2021-11-30 12:50:00,106.89,106.92,106.88,106.91,57824.0,85.3848,85.4087,85.3768,85.4007,57824.0
2021-11-30 12:55:00,106.9,106.91,106.85,106.88,71073.0,85.3927,85.4007,85.3528,85.3768,71073.0
2021-11-30 13:00:00,106.88,106.89,106.84,106.84,86558.0,85.3768,85.3848,85.3448,85.3448,86558.0
2021-11-30 13:05:00,106.84,106.87,106.84,106.84,55383.0,85.3448,85.3688,85.3448,85.3448,55383.0
2021-11-30 13:10:00,106.84,106.85,106.82,106.83,71831.0,85.3448,85.3528,85.3288,85.3368,71831.0
2021-11-30 13:15:00,106.82,106.85,106.82,106.83,29941.0,85.3288,85.3528,85.3288,85.3368,29941.0
2021-11-30 13:20:00,106.83,106.86,106.82,106.85,61475.0,85.3368,85.3608,85.3288,85.3528,61475.0
2021-11-30 13:25:00,106.85,106.89,106.84,106.87,96202.0,85.3528,85.3848,85.3448,85.3688,96202.0
2021-11-30 13:30:00,106.87,106.9,106.86,106.89,46091.0,85.3688,85.3927,85.3608,85.3848,46091.0
2021-11-30 13:35:00,106.89,106.92,106.88,106.92,40888.0,85.3848,85.4087,85.3768,85.4087,40888.0
2021-11-30 13:40:00,106.92,106.93,106.92,106.92,52014.0,85.4087,85.4167,85.4087,85.4087,52014.0
2021-11-30 13:45:00,106.92,106.94,106.91,106.93,258096.0,85.4087,85.4247,85.4007,85.4167,258096.0
2021-11-30 13:50:00,106.93,106.97,106.92,106.96,72824.0,85.4167,85.4487,85.4087,85.4407,72824.0
2021-11-30 13:55:00,106.96,106.99,106.96,106.98,60624.0,85.4407,85.4646,85.4407,85.4567,60624.0
2021-11-30 14:00:00,106.99,106.99,106.96,106.98,82593.0,85.4646,85.4646,85.4407,85.4567,82593.0
2021-11-30 14:05:00,106.98,107.03,106.98,107.02,92522.0,85.4567,85.4966,85.4567,85.4886,92522.0
2021-11-30 14:10:00,107.02,107.04,107.01,107.03,33292.0,85.4886,85.5046,85.4806,85.4966,33292.0
2021-11-30 14:15:00,107.03,107.05,107.01,107.04,37830.0,85.4966,85.5126,85.4806,85.5046,37830.0
2021-11-30 14:20:00,107.04,107.04,107.03,107.04,67232.0,85.5046,85.5046,85.4966,85.5046,67232.0
2021-11-30 14:25:00,107.04,107.04,106.99,106.99,230013.0,85.5046,85.5046,85.4646,85.4646,230013.0
2021-11-30 14:30:00,107.0,107.01,106.98,107.0,115979.0,85.4726,85.4806,85.4567,85.4726,115979.0
2021-11-30 14:35:00,107.0,107.0,106.97,106.98,26769.0,85.4726,85.4726,85.4487,85.4567,26769.0
2021-11-30 14:40:00,106.98,106.99,106.96,106.97,56841.0,85.4567,85.4646,85.4407,85.4487,56841.0
2021-11-30 14:45:00,106.97,106.97,106.88,106.89,141081.0,85.4487,85.4487,85.3768,85.3848,141081.0
2021-11-30 14:50:00,106.89,106.9,106.86,106.88,99438.0,85.3848,85.3927,85.3608,85.3768,99438.0
2021-11-30 14:55:00,106.87,106.9,106.87,106.9,107619.0,85.3688,85.3927,85.3688,85.3927,107619.0
2021-11-30 15:00:00,106.9,106.92,106.88,106.91,117751.0,85.3927,85.4087,85.3768,85.4007,117751.0
2021-11-30 15:05:00,106.91,106.92,106.9,106.9,125585.0,85.4007,85.4087,85.3927,85.3927,125585.0
2021-11-30 15:10:00,106.9,106.91,106.87,106.88,148171.0,85.3927,85.4007,85.3688,85.3768,148171.0
2021-11-30 15:15:00,106.88,106.9,106.87,106.89,51487.0,85.3768,85.3927,85.3688,85.3848,51487.0
2021-11-30 15:20:00,106.9,106.91,106.87,106.87,57729.0,85.3927,85.4007,85.3688,85.3688,57729.0
2021-11-30 15:25:00,106.87,106.91,106.86,106.9,106353.0,85.3688,85.4007,85.3608,85.3927,106353.0
2021-11-30 15:30:00,106.9,106.97,106.89,106.94,76333.0,85.3927,85.4487,85.3848,85.4247,76333.0
2021-11-30 15:35:00,106.94,106.95,106.91,106.92,172824.0,85.4247,85.4327,85.4007,85.4087,172824.0
2021-11-30 15:40:00,106.92,106.93,106.9,106.91,151287.0,85.4087,85.4167,85.3927,85.4007,151287.0
2021-11-30 15:45:00,106.91,106.91,106.86,106.86,165852.0,85.4007,85.4007,85.3608,85.3608,165852.0
2021-11-30 15:50:00,106.86,106.88,106.83,106.87,407726.0,85.3608,85.3768,85.3368,85.3688,407726.0
2021-11-30 15:55:00,106.87,106.87,106.82,106.83,439977.0,85.3688,85.3688,85.3288,85.3368,439977.0
2021-12-01 09:30:00,106.83,107.05,106.83,106.98,252865.0,85.6434,85.8198,85.6434,85.7637,252865.0
2021-12-01 09:35:00,106.98,107.01,106.97,106.99,187608.0,85.7637,85.7877,85.7557,85.7717,187608.0
2021-12-01 09:40:00,106.98,107.0,106.98,107.0,169495.0,85.7637,85.7797,85.7637,85.7797,169495.0
2021-12-01 09:45:00,106.99,107.01,106.97,106.99,166759.0,85.7717,85.7877,85.7557,85.7717,166759.0
2021-12-01 09:50:00,107.0,107.03,106.97,107.01,253497.0,85.7797,85.8038,85.7557,85.7877,253497.0
2021-12-01 09:55:00,107.02,107.06,107.02,107.06,142678.0,85.7958,85.8278,85.7958,85.8278,142678.0
2021-12-01 10:00:00,107.06,107.12,107.05,107.1,337330.0,85.8278,85.8759,85.8198,85.8599,337330.0
2021-12-01 10:05:00,107.09,107.15,107.09,107.15,302048.0,85.8519,85.9,85.8519,85.9,302048.0
2021-12-01 10:10:00,107.15,107.17,107.1,107.12,264620.0,85.9,85.916,85.8599,85.8759,264620.0
2021-12-01 10:15:00,107.13,107.14,107.12,107.13,176920.0,85.8839,85.892,85.8759,85.8839,176920.0
2021-12-01 10:20:00,107.13,107.14,107.11,107.12,93245.0,85.8839,85.892,85.8679,85.8759,93245.0
2021-12-01 10:25:00,107.12,107.14,107.11,107.11,191191.0,85.8759,85.892,85.8679,85.8679,191191.0
2021-12-01 10:30:00,107.11,107.13,107.01,107.02,477316.0,85.8679,85.8839,85.7877,85.7958,477316.0
2021-12-01 10:35:00,107.02,107.06,107.01,107.04,74306.0,85.7958,85.8278,85.7877,85.8118,74306.0
2021-12-01 10:40:00,107.03,107.06,107.0,107.03,148914.0,85.8038,85.8278,85.7797,85.8038,148914.0
2021-12-01 10:45:00,107.03,107.07,107.03,107.06,161080.0,85.8038,85.8358,85.8038,85.8278,161080.0
2021-12-01 10:50:00,107.06,107.1,107.05,107.09,367505.0,85.8278,85.8599,85.8198,85.8519,367505.0
2021-12-01 10:55:00,107.09,107.1,107.06,107.09,101714.0,85.8519,85.8599,85.8278,85.8519,101714.0
2021-12-01 11:00:00,107.08,107.1,107.06,107.09,100334.0,85.8439,85.8599,85.8278,85.8519,100334.0
2021-12-01 11:05:00,107.09,107.1,107.07,107.09,49561.0,85.8519,85.8599,85.8358,85.8519,49561.0
2021-12-01 11:10:00,107.09,107.15,107.08,107.14,107015.0,85.8519,85.9,85.8439,85.892,107015.0
2021-12-01 11:15:00,107.14,107.17,107.13,107.16,43741.0,85.892,85.916,85.8839,85.908,43741.0
2021-12-01 11:20:00,107.17,107.18,107.14,107.17,78250.0,85.916,85.924,85.892,85.916,78250.0
2021-12-01 11:25:00,107.17,107.2,107.16,107.17,153158.0,85.916,85.9401,85.908,85.916,153158.0
2021-12-01 11:30:00,107.17,107.18,107.16,107.17,81928.0,85.916,85.924,85.908,85.916,81928.0
2021-12-01 11:35:00,107.17,107.17,107.14,107.15,69225.0,85.916,85.916,85.892,85.9,69225.0
2021-12-01 11:40:00,107.15,107.16,107.14,107.14,24694.0,85.9,85.908,85.892,85.892,24694.0
2021-12-01 11:45:00,107.14,107.15,107.11,107.13,96922.0,85.892,85.9,85.8679,85.8839,96922.0
2021-12-01 11:50:00,107.13,107.14,107.1,107.1,33243.0,85.8839,85.892,85.8599,85.8599,33243.0
2021-12-01 11:55:00,107.1,107.1,107.05,107.08,125510.0,85.8599,85.8599,85.8198,85.8439,125510.0
2021-12-01 12:00:00,107.08,107.1,107.06,107.09,123038.0,85.8439,85.8599,85.8278,85.8519,123038.0
2021-12-01 12:05:00,107.09,107.1,107.08,107.09,199909.0,85.8519,85.8599,85.8439,85.8519,199909.0
2021-12-01 12:10:00,107.09,107.11,107.09,107.09,138556.0,85.8519,85.8679,85.8519,85.8519,138556.0
2021-12-01 12:15:00,107.1,107.14,107.1,107.14,46545.0,85.8599,85.892,85.8599,85.892,46545.0
2021-12-01 12:20:00,107.14,107.14,107.1,107.12,125739.0,85.892,85.892,85.8599,85.8759,125739.0
2021-12-01 12:25:00,107.12,107.13,107.08,107.09,73754.0,85.8759,85.8839,85.8439,85.8519,73754.0
2021-12-01 12:30:00,107.09,107.1,107.06,107.07,117007.0,85.8519,85.8599,85.8278,85.8358,117007.0
2021-12-01 12:35:00,107.06,107.06,107.03,107.04,41993.0,85.8278,85.8278,85.8038,85.8118,41993.0
2021-12-01 12:40:00,107.04,107.05,107.01,107.03,257383.0,85.8118,85.8198,85.7877,85.8038,257383.0
2021-12-01 12:45:00,107.02,107.03,107.0,107.01,51775.0,85.7958,85.8038,85.7797,85.7877,51775.0
2021-12-01 12:50:00,107.01,107.01,106.96,106.96,64866.0,85.7877,85.7877,85.7477,85.7477,64866.0
2021-12-01 12:55:00,106.96,106.98,106.94,106.95,196890.0,85.7477,85.7637,85.7316,85.7396,196890.0
2021-12-01 13:00:00,106.95,106.99,106.95,106.96,68872.0,85.7396,85.7717,85.7396,85.7477,68872.0
2021-12-01 13:05:00,106.97,106.98,106.91,106.92,218651.0,85.7557,85.7637,85.7076,85.7156,218651.0
2021-12-01 13:10:00,106.91,106.92,106.88,106.89,106040.0,85.7076,85.7156,85.6835,85.6915,106040.0
2021-12-01 13:15:00,106.88,106.89,106.83,106.83,97965.0,85.6835,85.6915,85.6434,85.6434,97965.0
2021-12-01 13:20:00,106.83,106.88,106.83,106.87,105471.0,85.6434,85.6835,85.6434,85.6755,105471.0
2021-12-01 13:25:00,106.86,106.89,106.86,106.89,96947.0,85.6675,85.6915,85.6675,85.6915,96947.0
2021-12-01 13:30:00,106.88,106.91,106.86,106.91,305032.0,85.6835,85.7076,85.6675,85.7076,305032.0
2021-12-01 13:35:00,106.91,106.94,106.91,106.92,177786.0,85.7076,85.7316,85.7076,85.7156,177786.0
2021-12-01 13:40:00,106.92,106.92,106.82,106.86,175081.0,85.7156,85.7156,85.6354,85.6675,175081.0
2021-12-01 13:45:00,106.86,106.87,106.74,106.75,107254.0,85.6675,85.6755,85.5713,85.5793,107254.0
2021-12-01 13:50:00,106.76,106.83,106.76,106.83,261406.0,85.5873,85.6434,85.5873,85.6434,261406.0
2021-12-01 13:55:00,106.83,106.89,106.82,106.89,200601.0,85.6434,85.6915,85.6354,85.6915,200601.0
2021-12-01 14:00:00,106.88,106.89,106.83,106.84,102936.0,85.6835,85.6915,85.6434,85.6515,102936.0
2021-12-01 14:05:00,106.84,106.86,106.8,106.81,316698.0,85.6515,85.6675,85.6194,85.6274,316698.0
2021-12-01 14:10:00,106.81,106.81,106.75,106.78,134369.0,85.6274,85.6274,85.5793,85.6034,134369.0
2021-12-01 14:15:00,106.78,106.8,106.72,106.74,101572.0,85.6034,85.6194,85.5553,85.5713,101572.0
2021-12-01 14:20:00,106.75,106.79,106.74,106.78,72472.0,85.5793,85.6114,85.5713,85.6034,72472.0
2021-12-01 14:25:00,106.78,106.83,106.77,106.82,386648.0,85.6034,85.6434,85.5953,85.6354,386648.0
2021-12-01 14:30:00,106.82,106.85,106.81,106.84,219761.0,85.6354,85.6595,85.6274,85.6515,219761.0
2021-12-01 14:35:00,106.84,106.85,106.81,106.84,198877.0,85.6515,85.6595,85.6274,85.6515,198877.0
2021-12-01 14:40:00,106.84,106.84,106.76,106.77,87001.0,85.6515,85.6515,85.5873,85.5953,87001.0
2021-12-01 14:45:00,106.76,106.79,106.74,106.78,72350.0,85.5873,85.6114,85.5713,85.6034,72350.0
2021-12-01 14:50:00,106.78,106.79,106.71,106.72,148081.0,85.6034,85.6114,85.5472,85.5553,148081.0
2021-12-01 14:55:00,106.72,106.73,106.69,106.72,229101.0,85.5553,85.5633,85.5312,85.5553,229101.0
2021-12-01 15:00:00,106.73,106.73,106.64,106.65,227092.0,85.5633,85.5633,85.4911,85.4991,227092.0
2021-12-01 15:05:00,106.64,106.69,106.62,106.62,125784.0,85.4911,85.5312,85.4751,85.4751,125784.0
2021-12-01 15:10:00,106.62,106.66,106.61,106.66,124745.0,85.4751,85.5072,85.4671,85.5072,124745.0
2021-12-01 15:15:00,106.65,106.65,106.6,106.61,176305.0,85.4991,85.4991,85.4591,85.4671,176305.0
2021-12-01 15:20:00,106.62,106.62,106.51,106.52,188703.0,85.4751,85.4751,85.3869,85.3949,188703.0
2021-12-01 15:25:00,106.51,106.57,106.48,106.55,225232.0,85.3869,85.435,85.3629,85.419,225232.0
2021-12-01 15:30:00,106.54,106.56,106.5,106.54,239409.0,85.411,85.427,85.3789,85.411,239409.0
2021-12-01 15:35:00,106.54,106.59,106.53,106.59,237988.0,85.411,85.451,85.4029,85.451,237988.0
2021-12-01 15:40:00,106.58,106.65,106.57,106.64,302416.0,85.443,85.4991,85.435,85.4911,302416.0
2021-12-01 15:45:00,106.63,106.64,106.57,106.57,269772.0,85.4831,85.4911,85.435,85.435,269772.0
2021-12-01 15:50:00,106.57,106.58,106.54,106.58,219438.0,85.435,85.443,85.411,85.443,219438.0
2021-12-01 15:55:00,106.57,106.58,106.53,106.54,533432.0,85.435,85.443,85.4029,85.411,533432.0
2021-12-02 09:30:00,106.59,106.64,106.58,106.61,131896.0,85.451,85.4911,85.443,85.4671,131896.0
2021-12-02 09:35:00,106.62,106.78,106.61,106.77,354052.0,85.4751,85.6034,85.4671,85.5953,354052.0
2021-12-02 09:40:00,106.77,106.8,106.74,106.79,171879.0,85.5953,85.6194,85.5713,85.6114,171879.0
2021-12-02 09:45:00,106.79,106.82,106.74,106.82,144920.0,85.6114,85.6354,85.5713,85.6354,144920.0
2021-12-02 09:50:00,106.82,106.88,106.79,106.87,318983.0,85.6354,85.6835,85.6114,85.6755,318983.0
2021-12-02 09:55:00,106.87,106.88,106.84,106.87,390608.0,85.6755,85.6835,85.6515,85.6755,390608.0
2021-12-02 10:00:00,106.87,106.9,106.82,106.9,166906.0,85.6755,85.6996,85.6354,85.6996,166906.0
2021-12-02 10:05:00,106.9,106.9,106.86,106.9,148686.0,85.6996,85.6996,85.6675,85.6996,148686.0
2021-12-02 10:10:00,106.9,106.9,106.8,106.86,253389.0,85.6996,85.6996,85.6194,85.6675,253389.0
2021-12-02 10:15:00,106.85,106.86,106.8,106.8,122073.0,85.6595,85.6675,85.6194,85.6194,122073.0
2021-12-02 10:20:00,106.8,106.85,106.79,106.84,106977.0,85.6194,85.6595,85.6114,85.6515,106977.0
2021-12-02 10:25:00,106.83,106.88,106.82,106.86,89203.0,85.6434,85.6835,85.6354,85.6675,89203.0
2021-12-02 10:30:00,106.86,106.89,106.79,106.8,89744.0,85.6675,85.6915,85.6114,85.6194,89744.0
2021-12-02 10:35:00,106.79,106.82,106.77,106.8,211875.0,85.6114,85.6354,85.5953,85.6194,211875.0
2021-12-02 10:40:00,106.8,106.83,106.79,106.8,103919.0,85.6194,85.6434,85.6114,85.6194,103919.0
2021-12-02 10:45:00,106.8,106.83,106.8,106.82,140718.0,85.6194,85.6434,85.6194,85.6354,140718.0
2021-12-02 10:50:00,106.82,106.83,106.77,106.78,115309.0,85.6354,85.6434,85.5953,85.6034,115309.0
2021-12-02 10:55:00,106.78,106.87,106.77,106.86,113249.0,85.6034,85.6755,85.5953,85.6675,113249.0
2021-12-02 11:00:00,106.86,106.88,106.8,106.82,128624.0,85.6675,85.6835,85.6194,85.6354,128624.0
2021-12-02 11:05:00,106.83,106.89,106.82,106.88,81949.0,85.6434,85.6915,85.6354,85.6835,81949.0
2021-12-02 11:10:00,106.87,106.89,106.86,106.88,142699.0,85.6755,85.6915,85.6675,85.6835,142699.0
2021-12-02 11:15:00,106.89,106.89,106.87,106.88,114871.0,85.6915,85.6915,85.6755,85.6835,114871.0
2021-12-02 11:20:00,106.88,106.91,106.88,106.89,139515.0,85.6835,85.7076,85.6835,85.6915,139515.0
2021-12-02 11:25:00,106.9,106.92,106.89,106.9,168312.0,85.6996,85.7156,85.6915,85.6996,168312.0
2021-12-02 11:30:00,106.89,106.91,106.83,106.86,296401.0,85.6915,85.7076,85.6434,85.6675,296401.0
2021-12-02 11:35:00,106.85,106.9,106.85,106.87,87247.0,85.6595,85.6996,85.6595,85.6755,87247.0
2021-12-02 11:40:00,106.87,106.91,106.84,106.85,102573.0,85.6755,85.7076,85.6515,85.6595,102573.0
2021-12-02 11:45:00,106.85,106.91,106.84,106.91,192482.0,85.6595,85.7076,85.6515,85.7076,192482.0
2021-12-02 11:50:00,106.9,106.92,106.89,106.91,160588.0,85.6996,85.7156,85.6915,85.7076,160588.0
2021-12-02 11:55:00,106.91,106.95,106.86,106.93,112287.0,85.7076,85.7396,85.6675,85.7236,112287.0
2021-12-02 12:00:00,106.93,106.97,106.91,106.96,42000.0,85.7236,85.7557,85.7076,85.7477,42000.0
2021-12-02 12:05:00,106.95,107.0,106.94,106.99,81577.0,85.7396,85.7797,85.7316,85.7717,81577.0
2021-12-02 12:10:00,106.99,107.0,106.97,106.99,130426.0,85.7717,85.7797,85.7557,85.7717,130426.0
2021-12-02 12:15:00,106.99,107.03,106.98,107.03,42709.0,85.7717,85.8038,85.7637,85.8038,42709.0
2021-12-02 12:20:00,107.03,107.06,107.02,107.05,47837.0,85.8038,85.8278,85.7958,85.8198,47837.0
2021-12-02 12:25:00,107.05,107.05,107.03,107.04,35099.0,85.8198,85.8198,85.8038,85.8118,35099.0
2021-12-02 12:30:00,107.04,107.05,107.02,107.02,43272.0,85.8118,85.8198,85.7958,85.7958,43272.0
2021-12-02 12:35:00,107.02,107.03,106.98,107.0,140635.0,85.7958,85.8038,85.7637,85.7797,140635.0
2021-12-02 12:40:00,107.0,107.02,106.97,106.98,67526.0,85.7797,85.7958,85.7557,85.7637,67526.0
2021-12-02 12:45:00,106.98,107.0,106.96,107.0,158255.0,85.7637,85.7797,85.7477,85.7797,158255.0
2021-12-02 12:50:00,107.0,107.01,106.97,106.98,34309.0,85.7797,85.7877,85.7557,85.7637,34309.0
2021-12-02 12:55:00,106.98,106.99,106.97,106.98,14261.0,85.7637,85.7717,85.7557,85.7637,14261.0
2021-12-02 13:00:00,106.97,107.02,106.95,107.02,72290.0,85.7557,85.7958,85.7396,85.7958,72290.0
2021-12-02 13:05:00,107.02,107.03,106.96,106.98,27784.0,85.7958,85.8038,85.7477,85.7637,27784.0
2021-12-02 13:10:00,106.98,107.03,106.96,107.02,57813.0,85.7637,85.8038,85.7477,85.7958,57813.0
2021-12-02 13:15:00,107.02,107.03,107.0,107.01,44773.0,85.7958,85.8038,85.7797,85.7877,44773.0
2021-12-02 13:20:00,107.01,107.02,106.96,106.98,62660.0,85.7877,85.7958,85.7477,85.7637,62660.0
2021-12-02 13:25:00,106.98,107.02,106.97,107.01,48533.0,85.7637,85.7958,85.7557,85.7877,48533.0
2021-12-02 13:30:00,107.01,107.04,106.99,107.04,51543.0,85.7877,85.8118,85.7717,85.8118,51543.0
2021-12-02 13:35:00,107.03,107.07,107.03,107.05,39738.0,85.8038,85.8358,85.8038,85.8198,39738.0
2021-12-02 13:40:00,107.05,107.1,107.05,107.09,149996.0,85.8198,85.8599,85.8198,85.8519,149996.0
2021-12-02 13:45:00,107.09,107.09,107.04,107.09,136660.0,85.8519,85.8519,85.8118,85.8519,136660.0
2021-12-02 13:50:00,107.09,107.13,107.07,107.13,154379.0,85.8519,85.8839,85.8358,85.8839,154379.0
2021-12-02 13:55:00,107.13,107.14,107.11,107.13,252255.0,85.8839,85.892,85.8679,85.8839,252255.0
2021-12-02 14:00:00,107.12,107.14,107.12,107.14,140328.0,85.8759,85.892,85.8759,85.892,140328.0
2021-12-02 14:05:00,107.14,107.14,107.1,107.13,190584.0,85.892,85.892,85.8599,85.8839,190584.0
2021-12-02 14:10:00,107.13,107.14,107.11,107.14,232744.0,85.8839,85.892,85.8679,85.892,232744.0
2021-12-02 14:15:00,107.14,107.15,107.13,107.14,121390.0,85.892,85.9,85.8839,85.892,121390.0
2021-12-02 14:20:00,107.14,107.16,107.13,107.14,175438.0,85.892,85.908,85.8839,85.892,175438.0
2021-12-02 14:25:00,107.14,107.18,107.12,107.18,114149.0,85.892,85.924,85.8759,85.924,114149.0
2021-12-02 14:30:00,107.17,107.19,107.16,107.17,50594.0,85.916,85.9321,85.908,85.916,50594.0
2021-12-02 14:35:00,107.17,107.19,107.14,107.18,71297.0,85.916,85.9321,85.892,85.924,71297.0
2021-12-02 14:40:00,107.18,107.18,107.16,107.17,113941.0,85.924,85.924,85.908,85.916,113941.0
2021-12-02 14:45:00,107.17,107.18,107.14,107.15,148377.0,85.916,85.924,85.892,85.9,148377.0
2021-12-02 14:50:00,107.15,107.17,107.14,107.16,191081.0,85.9,85.916,85.892,85.908,191081.0
2021-12-02 14:55:00,107.16,107.18,107.15,107.16,91458.0,85.908,85.924,85.9,85.908,91458.0
2021-12-02 15:00:00,107.17,107.2,107.16,107.19,270181.0,85.916,85.9401,85.908,85.9321,270181.0
2021-12-02 15:05:00,107.18,107.2,107.17,107.18,233977.0,85.924,85.9401,85.916,85.924,233977.0
2021-12-02 15:10:00,107.19,107.19,107.14,107.19,179057.0,85.9321,85.9321,85.892,85.9321,179057.0
2021-12-02 15:15:00,107.19,107.2,107.18,107.19,155725.0,85.9321,85.9401,85.924,85.9321,155725.0
2021-12-02 15:20:00,107.18,107.22,107.18,107.2,95963.0,85.924,85.9561,85.924,85.9401,95963.0
2021-12-02 15:25:00,107.2,107.23,107.2,107.21,53456.0,85.9401,85.9641,85.9401,85.9481,53456.0
2021-12-02 15:30:00,107.22,107.27,107.21,107.25,79355.0,85.9561,85.9962,85.9481,85.9802,79355.0
2021-12-02 15:35:00,107.24,107.25,107.22,107.24,117675.0,85.9721,85.9802,85.9561,85.9721,117675.0
2021-12-02 15:40:00,107.24,107.3,107.23,107.29,322776.0,85.9721,86.0202,85.9641,86.0122,322776.0
2021-12-02 15:45:00,107.29,107.36,107.27,107.36,345615.0,86.0122,86.0683,85.9962,86.0683,345615.0
2021-12-02 15:50:00,107.35,107.36,107.3,107.3,478495.0,86.0603,86.0683,86.0202,86.0202,478495.0
2021-12-02 15:55:00,107.31,107.32,107.29,107.29,472074.0,86.0283,86.0363,86.0122,86.0122,472074.0
2021-12-03 09:30:00,107.34,107.4,107.31,107.36,121062.0,86.0523,86.1004,86.0283,86.0683,121062.0
2021-12-03 09:35:00,107.36,107.36,107.3,107.32,789346.0,86.0683,86.0683,86.0202,86.0363,789346.0
2021-12-03 09:40:00,107.32,107.35,107.26,107.27,523820.0,86.0363,86.0603,85.9882,85.9962,523820.0
2021-12-03 09:45:00,107.28,107.31,107.26,107.26,250768.0,86.0042,86.0283,85.9882,85.9882,250768.0
2021-12-03 09:50:00,107.26,107.28,107.14,107.15,261457.0,85.9882,86.0042,85.892,85.9,261457.0
2021-12-03 09:55:00,107.14,107.19,107.13,107.17,449778.0,85.892,85.9321,85.8839,85.916,449778.0
2021-12-03 10:00:00,107.17,107.19,107.07,107.09,301865.0,85.916,85.9321,85.8358,85.8519,301865.0
2021-12-03 10:05:00,107.1,107.14,107.09,107.09,177235.0,85.8599,85.892,85.8519,85.8519,177235.0
2021-12-03 10:10:00,107.08,107.13,107.07,107.1,192256.0,85.8439,85.8839,85.8358,85.8599,192256.0
2021-12-03 10:15:00,107.1,107.19,107.1,107.16,163619.0,85.8599,85.9321,85.8599,85.908,163619.0
2021-12-03 10:20:00,107.16,107.21,107.14,107.2,179532.0,85.908,85.9481,85.892,85.9401,179532.0
2021-12-03 10:25:00,107.2,107.23,107.17,107.22,125987.0,85.9401,85.9641,85.916,85.9561,125987.0
2021-12-03 10:30:00,107.21,107.21,107.15,107.16,135080.0,85.9481,85.9481,85.9,85.908,135080.0
2021-12-03 10:35:00,107.15,107.2,107.14,107.17,199534.0,85.9,85.9401,85.892,85.916,199534.0
2021-12-03 10:40:00,107.17,107.18,107.1,107.11,260812.0,85.916,85.924,85.8599,85.8679,260812.0
2021-12-03 10:45:00,107.11,107.12,107.07,107.09,729664.0,85.8679,85.8759,85.8358,85.8519,729664.0
2021-12-03 10:50:00,107.09,107.14,107.07,107.13,517105.0,85.8519,85.892,85.8358,85.8839,517105.0
2021-12-03 10:55:00,107.12,107.15,107.1,107.13,404959.0,85.8759,85.9,85.8599,85.8839,404959.0
2021-12-03 11:00:00,107.13,107.16,107.11,107.15,214125.0,85.8839,85.908,85.8679,85.9,214125.0
2021-12-03 11:05:00,107.15,107.15,107.09,107.14,212713.0,85.9,85.9,85.8519,85.892,212713.0
2021-12-03 11:10:00,107.14,107.15,107.11,107.15,159525.0,85.892,85.9,85.8679,85.9,159525.0
2021-12-03 11:15:00,107.15,107.17,107.11,107.11,289519.0,85.9,85.916,85.8679,85.8679,289519.0
2021-12-03 11:20:00,107.1,107.17,107.1,107.16,276740.0,85.8599,85.916,85.8599,85.908,276740.0
2021-12-03 11:25:00,107.16,107.18,107.15,107.17,105758.0,85.908,85.924,85.9,85.916,105758.0
2021-12-03 11:30:00,107.17,107.19,107.14,107.19,141327.0,85.916,85.9321,85.892,85.9321,141327.0
2021-12-03 11:35:00,107.18,107.2,107.15,107.17,104934.0,85.924,85.9401,85.9,85.916,104934.0
2021-12-03 11:40:00,107.17,107.17,107.13,107.13,193098.0,85.916,85.916,85.8839,85.8839,193098.0
2021-12-03 11:45:00,107.13,107.18,107.13,107.16,168494.0,85.8839,85.924,85.8839,85.908,168494.0
2021-12-03 11:50:00,107.16,107.16,107.13,107.14,76139.0,85.908,85.908,85.8839,85.892,76139.0
2021-12-03 11:55:00,107.14,107.15,107.11,107.11,183691.0,85.892,85.9,85.8679,85.8679,183691.0
2021-12-03 12:00:00,107.12,107.12,107.1,107.1,74978.0,85.8759,85.8759,85.8599,85.8599,74978.0
2021-12-03 12:05:00,107.1,107.13,107.1,107.12,194354.0,85.8599,85.8839,85.8599,85.8759,194354.0
2021-12-03 12:10:00,107.12,107.13,107.11,107.13,121688.0,85.8759,85.8839,85.8679,85.8839,121688.0
2021-12-03 12:15:00,107.12,107.17,107.12,107.15,116427.0,85.8759,85.916,85.8759,85.9,116427.0
2021-12-03 12:20:00,107.14,107.18,107.14,107.18,126910.0,85.892,85.924,85.892,85.924,126910.0
2021-12-03 12:25:00,107.17,107.18,107.15,107.17,345072.0,85.916,85.924,85.9,85.916,345072.0
2021-12-03 12:30:00,107.17,107.17,107.14,107.16,165897.0,85.916,85.916,85.892,85.908,165897.0
2021-12-03 12:35:00,107.16,107.22,107.15,107.22,188893.0,85.908,85.9561,85.9,85.9561,188893.0
2021-12-03 12:40:00,107.22,107.22,107.2,107.2,589484.0,85.9561,85.9561,85.9401,85.9401,589484.0
2021-12-03 12:45:00,107.2,107.22,107.2,107.22,117824.0,85.9401,85.9561,85.9401,85.9561,117824.0
2021-12-03 12:50:00,107.22,107.24,107.2,107.22,124779.0,85.9561,85.9721,85.9401,85.9561,124779.0
2021-12-03 12:55:00,107.22,107.22,107.17,107.2,131276.0,85.9561,85.9561,85.916,85.9401,131276.0
2021-12-03 13:00:00,107.2,107.21,107.18,107.2,121393.0,85.9401,85.9481,85.924,85.9401,121393.0
2021-12-03 13:05:00,107.2,107.24,107.19,107.23,89494.0,85.9401,85.9721,85.9321,85.9641,89494.0
2021-12-03 13:10:00,107.23,107.24,107.22,107.24,67733.0,85.9641,85.9721,85.9561,85.9721,67733.0
2021-12-03 13:15:00,107.24,107.26,107.22,107.26,112402.0,85.9721,85.9882,85.9561,85.9882,112402.0
2021-12-03 13:20:00,107.25,107.28,107.24,107.28,81960.0,85.9802,86.0042,85.9721,86.0042,81960.0
2021-12-03 13:25:00,107.28,107.29,107.23,107.25,100766.0,86.0042,86.0122,85.9641,85.9802,100766.0
2021-12-03 13:30:00,107.24,107.25,107.2,107.2,99999.0,85.9721,85.9802,85.9401,85.9401,99999.0
2021-12-03 13:35:00,107.21,107.21,107.18,107.19,118499.0,85.9481,85.9481,85.924,85.9321,118499.0
2021-12-03 13:40:00,107.2,107.22,107.2,107.21,52408.0,85.9401,85.9561,85.9401,85.9481,52408.0
2021-12-03 13:45:00,107.21,107.22,107.17,107.21,109920.0,85.9481,85.9561,85.916,85.9481,109920.0
2021-12-03 13:50:00,107.21,107.24,107.2,107.23,89056.0,85.9481,85.9721,85.9401,85.9641,89056.0
2021-12-03 13:55:00,107.23,107.27,107.22,107.22,275110.0,85.9641,85.9962,85.9561,85.9561,275110.0
2021-12-03 14:00:00,107.22,107.26,107.22,107.26,205460.0,85.9561,85.9882,85.9561,85.9882,205460.0
2021-12-03 14:05:00,107.26,107.27,107.25,107.26,169245.0,85.9882,85.9962,85.9802,85.9882,169245.0
2021-12-03 14:10:00,107.26,107.26,107.25,107.25,349895.0,85.9882,85.9882,85.9802,85.9802,349895.0
2021-12-03 14:15:00,107.25,107.26,107.2,107.21,278107.0,85.9802,85.9882,85.9401,85.9481,278107.0
2021-12-03 14:20:00,107.21,107.23,107.19,107.23,105652.0,85.9481,85.9641,85.9321,85.9641,105652.0
2021-12-03 14:25:00,107.23,107.26,107.23,107.25,184750.0,85.9641,85.9882,85.9641,85.9802,184750.0
2021-12-03 14:30:00,107.25,107.25,107.22,107.23,137271.0,85.9802,85.9802,85.9561,85.9641,137271.0
2021-12-03 14:35:00,107.23,107.24,107.2,107.2,349834.0,85.9641,85.9721,85.9401,85.9401,349834.0
2021-12-03 14:40:00,107.21,107.23,107.21,107.21,147786.0,85.9481,85.9641,85.9481,85.9481,147786.0
2021-12-03 14:45:00,107.22,107.22,107.18,107.2,283216.0,85.9561,85.9561,85.924,85.9401,283216.0
2021-12-03 14:50:00,107.2,107.21,107.18,107.18,125667.0,85.9401,85.9481,85.924,85.924,125667.0
2021-12-03 14:55:00,107.18,107.2,107.18,107.18,368282.0,85.924,85.9401,85.924,85.924,368282.0
2021-12-03 15:00:00,107.18,107.21,107.16,107.2,161682.0,85.924,85.9481,85.908,85.9401,161682.0
2021-12-03 15:05:00,107.2,107.21,107.16,107.16,198085.0,85.9401,85.9481,85.908,85.908,198085.0
2021-12-03 15:10:00,107.16,107.2,107.16,107.19,76821.0,85.908,85.9401,85.908,85.9321,76821.0
2021-12-03 15:15:00,107.19,107.2,107.15,107.15,122885.0,85.9321,85.9401,85.9,85.9,122885.0
2021-12-03 15:20:00,107.16,107.21,107.15,107.2,266936.0,85.908,85.9481,85.9,85.9401,266936.0
2021-12-03 15:25:00,107.2,107.22,107.19,107.2,180882.0,85.9401,85.9561,85.9321,85.9401,180882.0
2021-12-03 15:30:00,107.2,107.24,107.2,107.23,184379.0,85.9401,85.9721,85.9401,85.9641,184379.0
2021-12-03 15:35:00,107.23,107.25,107.22,107.23,182307.0,85.9641,85.9802,85.9561,85.9641,182307.0
2021-12-03 15:40:00,107.23,107.25,107.19,107.21,306907.0,85.9641,85.9802,85.9321,85.9481,306907.0
2021-12-03 15:45:00,107.21,107.22,107.17,107.19,303762.0,85.9481,85.9561,85.916,85.9321,303762.0
2021-12-03 15:50:00,107.19,107.26,107.18,107.25,450113.0,85.9321,85.9882,85.924,85.9802,450113.0
2021-12-03 15:55:00,107.26,107.29,107.25,107.27,412950.0,85.9882,86.0122,85.9802,85.9962,412950.0
2021-12-06 09:30:00,107.37,107.39,107.33,107.34,99470.0,86.0764,86.0924,86.0443,86.0523,99470.0
2021-12-06 09:35:00,107.33,107.35,107.3,107.33,204033.0,86.0443,86.0603,86.0202,86.0443,204033.0
2021-12-06 09:40:00,107.33,107.39,107.31,107.38,94949.0,86.0443,86.0924,86.0283,86.0844,94949.0
2021-12-06 09:45:00,107.38,107.38,107.33,107.35,141098.0,86.0844,86.0844,86.0443,86.0603,141098.0
2021-12-06 09:50:00,107.35,107.37,107.31,107.32,111431.0,86.0603,86.0764,86.0283,86.0363,111431.0
2021-12-06 09:55:00,107.31,107.36,107.29,107.34,123200.0,86.0283,86.0683,86.0122,86.0523,123200.0
2021-12-06 10:00:00,107.35,107.35,107.3,107.31,184752.0,86.0603,86.0603,86.0202,86.0283,184752.0
2021-12-06 10:05:00,107.31,107.35,107.3,107.34,106425.0,86.0283,86.0603,86.0202,86.0523,106425.0
2021-12-06 10:10:00,107.33,107.43,107.33,107.42,153209.0,86.0443,86.1245,86.0443,86.1164,153209.0
2021-12-06 10:15:00,107.43,107.48,107.42,107.47,138699.0,86.1245,86.1645,86.1164,86.1565,138699.0
2021-12-06 10:20:00,107.46,107.53,107.46,107.51,100579.0,86.1485,86.2046,86.1485,86.1886,100579.0
2021-12-06 10:25:00,107.51,107.56,107.49,107.55,284519.0,86.1886,86.2287,86.1726,86.2207,284519.0
2021-12-06 10:30:00,107.55,107.57,107.52,107.54,167936.0,86.2207,86.2367,86.1966,86.2126,167936.0
2021-12-06 10:35:00,107.54,107.56,107.52,107.53,216362.0,86.2126,86.2287,86.1966,86.2046,216362.0
2021-12-06 10:40:00,107.54,107.57,107.51,107.53,87743.0,86.2126,86.2367,86.1886,86.2046,87743.0
2021-12-06 10:45:00,107.53,107.55,107.52,107.55,81165.0,86.2046,86.2207,86.1966,86.2207,81165.0
2021-12-06 10:50:00,107.55,107.55,107.51,107.53,128740.0,86.2207,86.2207,86.1886,86.2046,128740.0
2021-12-06 10:55:00,107.54,107.58,107.53,107.58,78168.0,86.2126,86.2447,86.2046,86.2447,78168.0
2021-12-06 11:00:00,107.58,107.58,107.52,107.54,89509.0,86.2447,86.2447,86.1966,86.2126,89509.0
2021-12-06 11:05:00,107.53,107.55,107.53,107.54,47540.0,86.2046,86.2207,86.2046,86.2126,47540.0
2021-12-06 11:10:00,107.54,107.54,107.5,107.51,189869.0,86.2126,86.2126,86.1806,86.1886,189869.0
2021-12-06 11:15:00,107.5,107.54,107.49,107.54,130856.0,86.1806,86.2126,86.1726,86.2126,130856.0
2021-12-06 11:20:00,107.54,107.54,107.51,107.52,51901.0,86.2126,86.2126,86.1886,86.1966,51901.0
2021-12-06 11:25:00,107.53,107.54,107.51,107.52,79061.0,86.2046,86.2126,86.1886,86.1966,79061.0
2021-12-06 11:30:00,107.52,107.56,107.51,107.53,221454.0,86.1966,86.2287,86.1886,86.2046,221454.0
2021-12-06 11:35:00,107.53,107.54,107.52,107.52,196393.0,86.2046,86.2126,86.1966,86.1966,196393.0
2021-12-06 11:40:00,107.52,107.53,107.5,107.53,118025.0,86.1966,86.2046,86.1806,86.2046,118025.0
2021-12-06 11:45:00,107.53,107.53,107.47,107.48,51972.0,86.2046,86.2046,86.1565,86.1645,51972.0
2021-12-06 11:50:00,107.48,107.52,107.48,107.51,29419.0,86.1645,86.1966,86.1645,86.1886,29419.0
2021-12-06 11:55:00,107.51,107.52,107.5,107.51,8180.0,86.1886,86.1966,86.1806,86.1886,8180.0
2021-12-06 12:00:00,107.51,107.54,107.5,107.53,40548.0,86.1886,86.2126,86.1806,86.2046,40548.0
2021-12-06 12:05:00,107.53,107.53,107.5,107.53,20351.0,86.2046,86.2046,86.1806,86.2046,20351.0
2021-12-06 12:10:00,107.53,107.55,107.52,107.53,47793.0,86.2046,86.2207,86.1966,86.2046,47793.0
2021-12-06 12:15:00,107.53,107.56,107.52,107.56,48455.0,86.2046,86.2287,86.1966,86.2287,48455.0
2021-12-06 12:20:00,107.56,107.57,107.55,107.55,14396.0,86.2287,86.2367,86.2207,86.2207,14396.0
2021-12-06 12:25:00,107.56,107.58,107.55,107.57,27360.0,86.2287,86.2447,86.2207,86.2367,27360.0
2021-12-06 12:30:00,107.57,107.59,107.56,107.58,64377.0,86.2367,86.2527,86.2287,86.2447,64377.0
2021-12-06 12:35:00,107.59,107.61,107.58,107.61,123069.0,86.2527,86.2688,86.2447,86.2688,123069.0
2021-12-06 12:40:00,107.61,107.62,107.6,107.61,130321.0,86.2688,86.2768,86.2607,86.2688,130321.0
2021-12-06 12:45:00,107.6,107.64,107.6,107.64,83200.0,86.2607,86.2928,86.2607,86.2928,83200.0
2021-12-06 12:50:00,107.64,107.66,107.64,107.65,27749.0,86.2928,86.3088,86.2928,86.3008,27749.0
2021-12-06 12:55:00,107.65,107.68,107.64,107.67,36051.0,86.3008,86.3249,86.2928,86.3169,36051.0
2021-12-06 13:00:00,107.68,107.69,107.65,107.69,75404.0,86.3249,86.3329,86.3008,86.3329,75404.0
2021-12-06 13:05:00,107.68,107.7,107.67,107.69,79612.0,86.3249,86.3409,86.3169,86.3329,79612.0
2021-12-06 13:10:00,107.69,107.71,107.68,107.69,95021.0,86.3329,86.3489,86.3249,86.3329,95021.0
2021-12-06 13:15:00,107.69,107.71,107.68,107.7,71300.0,86.3329,86.3489,86.3249,86.3409,71300.0
2021-12-06 13:20:00,107.7,107.7,107.68,107.69,28015.0,86.3409,86.3409,86.3249,86.3329,28015.0
2021-12-06 13:25:00,107.69,107.74,107.69,107.73,79023.0,86.3329,86.373,86.3329,86.365,79023.0
2021-12-06 13:30:00,107.73,107.73,107.71,107.73,30587.0,86.365,86.365,86.3489,86.365,30587.0
2021-12-06 13:35:00,107.72,107.75,107.71,107.73,52657.0,86.3569,86.381,86.3489,86.365,52657.0
2021-12-06 13:40:00,107.73,107.75,107.73,107.75,37702.0,86.365,86.381,86.365,86.381,37702.0
2021-12-06 13:45:00,107.74,107.8,107.74,107.8,94310.0,86.373,86.4211,86.373,86.4211,94310.0
2021-12-06 13:50:00,107.8,107.81,107.79,107.81,124453.0,86.4211,86.4291,86.4131,86.4291,124453.0
2021-12-06 13:55:00,107.81,107.84,107.79,107.84,82572.0,86.4291,86.4531,86.4131,86.4531,82572.0
2021-12-06 14:00:00,107.84,107.86,107.83,107.86,152613.0,86.4531,86.4692,86.4451,86.4692,152613.0
2021-12-06 14:05:00,107.85,107.86,107.83,107.84,116878.0,86.4612,86.4692,86.4451,86.4531,116878.0
2021-12-06 14:10:00,107.84,107.85,107.84,107.84,42022.0,86.4531,86.4612,86.4531,86.4531,42022.0
2021-12-06 14:15:00,107.84,107.87,107.84,107.84,156778.0,86.4531,86.4772,86.4531,86.4531,156778.0
2021-12-06 14:20:00,107.85,107.86,107.83,107.84,110087.0,86.4612,86.4692,86.4451,86.4531,110087.0
2021-12-06 14:25:00,107.84,107.85,107.82,107.83,134690.0,86.4531,86.4612,86.4371,86.4451,134690.0
2021-12-06 14:30:00,107.83,107.85,107.83,107.84,77463.0,86.4451,86.4612,86.4451,86.4531,77463.0
2021-12-06 14:35:00,107.84,107.84,107.8,107.8,142538.0,86.4531,86.4531,86.4211,86.4211,142538.0
2021-12-06 14:40:00,107.8,107.8,107.75,107.77,88335.0,86.4211,86.4211,86.381,86.397,88335.0
2021-12-06 14:45:00,107.77,107.78,107.74,107.75,136732.0,86.397,86.405,86.373,86.381,136732.0
2021-12-06 14:50:00,107.76,107.76,107.74,107.75,100611.0,86.389,86.389,86.373,86.381,100611.0
2021-12-06 14:55:00,107.75,107.76,107.73,107.73,103076.0,86.381,86.389,86.365,86.365,103076.0
2021-12-06 15:00:00,107.73,107.74,107.68,107.69,153825.0,86.365,86.373,86.3249,86.3329,153825.0
2021-12-06 15:05:00,107.69,107.71,107.69,107.7,119687.0,86.3329,86.3489,86.3329,86.3409,119687.0
2021-12-06 15:10:00,107.7,107.71,107.67,107.69,121116.0,86.3409,86.3489,86.3169,86.3329,121116.0
2021-12-06 15:15:00,107.69,107.72,107.69,107.71,193789.0,86.3329,86.3569,86.3329,86.3489,193789.0
2021-12-06 15:20:00,107.71,107.71,107.69,107.7,59722.0,86.3489,86.3489,86.3329,86.3409,59722.0
2021-12-06 15:25:00,107.69,107.7,107.66,107.67,232422.0,86.3329,86.3409,86.3088,86.3169,232422.0
2021-12-06 15:30:00,107.68,107.72,107.67,107.71,596377.0,86.3249,86.3569,86.3169,86.3489,596377.0
2021-12-06 15:35:00,107.72,107.72,107.69,107.7,123464.0,86.3569,86.3569,86.3329,86.3409,123464.0
2021-12-06 15:40:00,107.7,107.72,107.7,107.72,162697.0,86.3409,86.3569,86.3409,86.3569,162697.0
2021-12-06 15:45:00,107.72,107.72,107.68,107.69,439364.0,86.3569,86.3569,86.3249,86.3329,439364.0
2021-12-06 15:50:00,107.69,107.69,107.66,107.67,637515.0,86.3329,86.3329,86.3088,86.3169,637515.0
2021-12-06 15:55:00,107.67,107.68,107.64,107.68,660696.0,86.3169,86.3249,86.2928,86.3249,660696.0
2021-12-07 09:30:00,108.12,108.14,108.07,108.08,268721.0,86.6776,86.6936,86.6375,86.6455,268721.0
2021-12-07 09:35:00,108.08,108.12,108.08,108.11,217442.0,86.6455,86.6776,86.6455,86.6696,217442.0
2021-12-07 09:40:00,108.11,108.13,108.1,108.13,100526.0,86.6696,86.6856,86.6616,86.6856,100526.0
2021-12-07 09:45:00,108.13,108.18,108.11,108.18,91227.0,86.6856,86.7257,86.6696,86.7257,91227.0
2021-12-07 09:50:00,108.18,108.26,108.18,108.25,257113.0,86.7257,86.7898,86.7257,86.7818,257113.0
2021-12-07 09:55:00,108.25,108.28,108.25,108.28,132998.0,86.7818,86.8059,86.7818,86.8059,132998.0
2021-12-07 10:00:00,108.28,108.32,108.27,108.32,150636.0,86.8059,86.8379,86.7979,86.8379,150636.0
2021-12-07 10:05:00,108.31,108.36,108.31,108.36,342296.0,86.8299,86.87,86.8299,86.87,342296.0
2021-12-07 10:10:00,108.36,108.42,108.35,108.42,239666.0,86.87,86.9181,86.862,86.9181,239666.0
2021-12-07 10:15:00,108.43,108.45,108.41,108.45,324910.0,86.9261,86.9422,86.9101,86.9422,324910.0
2021-12-07 10:20:00,108.45,108.46,108.42,108.43,456917.0,86.9422,86.9502,86.9181,86.9261,456917.0
2021-12-07 10:25:00,108.42,108.43,108.41,108.41,89342.0,86.9181,86.9261,86.9101,86.9101,89342.0
2021-12-07 10:30:00,108.41,108.43,108.41,108.43,61773.0,86.9101,86.9261,86.9101,86.9261,61773.0
2021-12-07 10:35:00,108.42,108.44,108.42,108.44,139003.0,86.9181,86.9342,86.9181,86.9342,139003.0
2021-12-07 10:40:00,108.44,108.47,108.44,108.47,118698.0,86.9342,86.9582,86.9342,86.9582,118698.0
2021-12-07 10:45:00,108.46,108.52,108.46,108.52,327811.0,86.9502,86.9983,86.9502,86.9983,327811.0
2021-12-07 10:50:00,108.52,108.53,108.5,108.52,96421.0,86.9983,87.0063,86.9823,86.9983,96421.0
2021-12-07 10:55:00,108.52,108.57,108.51,108.56,1256784.0,86.9983,87.0384,86.9903,87.0304,1256784.0
2021-12-07 11:00:00,108.56,108.57,108.55,108.56,186220.0,87.0304,87.0384,87.0223,87.0304,186220.0
2021-12-07 11:05:00,108.57,108.59,108.56,108.57,305470.0,87.0384,87.0544,87.0304,87.0384,305470.0
2021-12-07 11:10:00,108.57,108.58,108.52,108.52,418923.0,87.0384,87.0464,86.9983,86.9983,418923.0
2021-12-07 11:15:00,108.52,108.53,108.49,108.51,247713.0,86.9983,87.0063,86.9742,86.9903,247713.0
2021-12-07 11:20:00,108.51,108.52,108.49,108.5,135097.0,86.9903,86.9983,86.9742,86.9823,135097.0
2021-12-07 11:25:00,108.5,108.5,108.44,108.46,279375.0,86.9823,86.9823,86.9342,86.9502,279375.0
2021-12-07 11:30:00,108.46,108.47,108.44,108.45,163854.0,86.9502,86.9582,86.9342,86.9422,163854.0
2021-12-07 11:35:00,108.45,108.45,108.42,108.44,143263.0,86.9422,86.9422,86.9181,86.9342,143263.0
2021-12-07 11:40:00,108.44,108.45,108.43,108.44,101859.0,86.9342,86.9422,86.9261,86.9342,101859.0
2021-12-07 11:45:00,108.44,108.45,108.43,108.44,80152.0,86.9342,86.9422,86.9261,86.9342,80152.0
2021-12-07 11:50:00,108.44,108.45,108.43,108.44,70928.0,86.9342,86.9422,86.9261,86.9342,70928.0
2021-12-07 11:55:00,108.44,108.44,108.41,108.43,83362.0,86.9342,86.9342,86.9101,86.9261,83362.0
2021-12-07 12:00:00,108.42,108.43,108.42,108.43,71274.0,86.9181,86.9261,86.9181,86.9261,71274.0
2021-12-07 12:05:00,108.43,108.43,108.42,108.43,49657.0,86.9261,86.9261,86.9181,86.9261,49657.0
2021-12-07 12:10:00,108.43,108.43,108.42,108.43,2276.0,86.9261,86.9261,86.9181,86.9261,2276.0
2021-12-07 12:15:00,108.43,108.43,108.41,108.42,98401.0,86.9261,86.9261,86.9101,86.9181,98401.0
2021-12-07 12:20:00,108.42,108.42,108.41,108.42,77285.0,86.9181,86.9181,86.9101,86.9181,77285.0
2021-12-07 12:25:00,108.42,108.42,108.41,108.42,33782.0,86.9181,86.9181,86.9101,86.9181,33782.0
2021-12-07 12:30:00,108.42,108.42,108.41,108.42,151687.0,86.9181,86.9181,86.9101,86.9181,151687.0
2021-12-07 12:35:00,108.42,108.42,108.41,108.42,344915.0,86.9181,86.9181,86.9101,86.9181,344915.0
2021-12-07 12:40:00,108.42,108.42,108.41,108.42,82125.0,86.9181,86.9181,86.9101,86.9181,82125.0
2021-12-07 12:45:00,108.42,108.42,108.41,108.42,54665.0,86.9181,86.9181,86.9101,86.9181,54665.0
2021-12-07 12:50:00,108.42,108.42,108.41,108.42,43420.0,86.9181,86.9181,86.9101,86.9181,43420.0
2021-12-07 12:55:00,108.41,108.43,108.41,108.43,55008.0,86.9101,86.9261,86.9101,86.9261,55008.0
2021-12-07 13:00:00,108.43,108.43,108.42,108.43,8250.0,86.9261,86.9261,86.9181,86.9261,8250.0
2021-12-07 13:05:00,108.43,108.43,108.42,108.43,5785.0,86.9261,86.9261,86.9181,86.9261,5785.0
2021-12-07 13:10:00,108.43,108.43,108.4,108.4,127132.0,86.9261,86.9261,86.9021,86.9021,127132.0
2021-12-07 13:15:00,108.41,108.41,108.4,108.41,128156.0,86.9101,86.9101,86.9021,86.9101,128156.0
2021-12-07 13:20:00,108.41,108.41,108.4,108.4,48595.0,86.9101,86.9101,86.9021,86.9021,48595.0
2021-12-07 13:25:00,108.4,108.41,108.39,108.4,38081.0,86.9021,86.9101,86.8941,86.9021,38081.0
2021-12-07 13:30:00,108.4,108.41,108.39,108.4,153690.0,86.9021,86.9101,86.8941,86.9021,153690.0
2021-12-07 13:35:00,108.4,108.4,108.39,108.4,40560.0,86.9021,86.9021,86.8941,86.9021,40560.0
2021-12-07 13:40:00,108.39,108.4,108.39,108.4,42647.0,86.8941,86.9021,86.8941,86.9021,42647.0
2021-12-07 13:45:00,108.4,108.4,108.39,108.4,42869.0,86.9021,86.9021,86.8941,86.9021,42869.0
2021-12-07 13:50:00,108.39,108.41,108.38,108.4,358979.0,86.8941,86.9101,86.886,86.9021,358979.0
2021-12-07 13:55:00,108.4,108.41,108.37,108.38,273750.0,86.9021,86.9101,86.878,86.886,273750.0
2021-12-07 14:00:00,108.38,108.38,108.35,108.37,106129.0,86.886,86.886,86.862,86.878,106129.0
2021-12-07 14:05:00,108.37,108.37,108.34,108.34,60733.0,86.878,86.878,86.854,86.854,60733.0
2021-12-07 14:10:00,108.35,108.35,108.32,108.33,72399.0,86.862,86.862,86.8379,86.846,72399.0
2021-12-07 14:15:00,108.33,108.34,108.32,108.34,153819.0,86.846,86.854,86.8379,86.854,153819.0
2021-12-07 14:20:00,108.34,108.34,108.33,108.33,223872.0,86.854,86.854,86.846,86.846,223872.0
2021-12-07 14:25:00,108.34,108.34,108.31,108.33,588855.0,86.854,86.854,86.8299,86.846,588855.0
2021-12-07 14:30:00,108.33,108.33,108.32,108.32,83593.0,86.846,86.846,86.8379,86.8379,83593.0
2021-12-07 14:35:00,108.33,108.33,108.31,108.32,151991.0,86.846,86.846,86.8299,86.8379,151991.0
2021-12-07 14:40:00,108.32,108.32,108.31,108.32,59158.0,86.8379,86.8379,86.8299,86.8379,59158.0
2021-12-07 14:45:00,108.32,108.32,108.31,108.31,145612.0,86.8379,86.8379,86.8299,86.8299,145612.0
2021-12-07 14:50:00,108.32,108.32,108.31,108.32,20164.0,86.8379,86.8379,86.8299,86.8379,20164.0
2021-12-07 14:55:00,108.32,108.32,108.31,108.32,64385.0,86.8379,86.8379,86.8299,86.8379,64385.0
2021-12-07 15:00:00,108.32,108.32,108.31,108.32,36344.0,86.8379,86.8379,86.8299,86.8379,36344.0
2021-12-07 15:05:00,108.32,108.33,108.31,108.32,199152.0,86.8379,86.846,86.8299,86.8379,199152.0
2021-12-07 15:10:00,108.31,108.32,108.29,108.31,75534.0,86.8299,86.8379,86.8139,86.8299,75534.0
2021-12-07 15:15:00,108.3,108.31,108.29,108.3,134115.0,86.8219,86.8299,86.8139,86.8219,134115.0
2021-12-07 15:20:00,108.3,108.31,108.29,108.3,67932.0,86.8219,86.8299,86.8139,86.8219,67932.0
2021-12-07 15:25:00,108.3,108.3,108.27,108.28,52544.0,86.8219,86.8219,86.7979,86.8059,52544.0
2021-12-07 15:30:00,108.28,108.28,108.26,108.27,213532.0,86.8059,86.8059,86.7898,86.7979,213532.0
2021-12-07 15:35:00,108.28,108.29,108.27,108.29,160829.0,86.8059,86.8139,86.7979,86.8139,160829.0
2021-12-07 15:40:00,108.29,108.33,108.28,108.33,169666.0,86.8139,86.846,86.8059,86.846,169666.0
2021-12-07 15:45:00,108.33,108.34,108.3,108.31,194142.0,86.846,86.854,86.8219,86.8299,194142.0
2021-12-07 15:50:00,108.3,108.31,108.29,108.31,444880.0,86.8219,86.8299,86.8139,86.8299,444880.0
2021-12-07 15:55:00,108.31,108.34,108.3,108.34,617673.0,86.8299,86.854,86.8219,86.854,617673.0
2021-12-08 09:30:00,108.29,108.31,108.23,108.26,236564.0,86.8139,86.8299,86.7658,86.7898,236564.0
2021-12-08 09:35:00,108.25,108.26,108.2,108.24,230960.0,86.7818,86.7898,86.7417,86.7738,230960.0
2021-12-08 09:40:00,108.24,108.28,108.23,108.28,137336.0,86.7738,86.8059,86.7658,86.8059,137336.0
2021-12-08 09:45:00,108.28,108.29,108.26,108.29,194432.0,86.8059,86.8139,86.7898,86.8139,194432.0
2021-12-08 09:50:00,108.29,108.31,108.28,108.29,183322.0,86.8139,86.8299,86.8059,86.8139,183322.0
2021-12-08 09:55:00,108.29,108.29,108.24,108.25,117011.0,86.8139,86.8139,86.7738,86.7818,117011.0
2021-12-08 10:00:00,108.25,108.26,108.23,108.24,201584.0,86.7818,86.7898,86.7658,86.7738,201584.0
2021-12-08 10:05:00,108.23,108.25,108.21,108.22,327536.0,86.7658,86.7818,86.7498,86.7578,327536.0
2021-12-08 10:10:00,108.22,108.22,108.2,108.2,250189.0,86.7578,86.7578,86.7417,86.7417,250189.0
2021-12-08 10:15:00,108.2,108.21,108.17,108.17,94618.0,86.7417,86.7498,86.7177,86.7177,94618.0
2021-12-08 10:20:00,108.17,108.18,108.16,108.18,116743.0,86.7177,86.7257,86.7097,86.7257,116743.0
2021-12-08 10:25:00,108.18,108.18,108.14,108.14,52467.0,86.7257,86.7257,86.6936,86.6936,52467.0
2021-12-08 10:30:00,108.14,108.18,108.14,108.16,184126.0,86.6936,86.7257,86.6936,86.7097,184126.0
2021-12-08 10:35:00,108.17,108.17,108.16,108.17,14828.0,86.7177,86.7177,86.7097,86.7177,14828.0
2021-12-08 10:40:00,108.16,108.18,108.16,108.18,41533.0,86.7097,86.7257,86.7097,86.7257,41533.0
2021-12-08 10:45:00,108.18,108.18,108.16,108.18,47155.0,86.7257,86.7257,86.7097,86.7257,47155.0
2021-12-08 10:50:00,108.17,108.18,108.15,108.16,49307.0,86.7177,86.7257,86.7017,86.7097,49307.0
2021-12-08 10:55:00,108.16,108.21,108.16,108.2,202377.0,86.7097,86.7498,86.7097,86.7417,202377.0
2021-12-08 11:00:00,108.19,108.21,108.19,108.21,34401.0,86.7337,86.7498,86.7337,86.7498,34401.0
2021-12-08 11:05:00,108.21,108.21,108.2,108.21,148733.0,86.7498,86.7498,86.7417,86.7498,148733.0
2021-12-08 11:10:00,108.21,108.24,108.2,108.23,101694.0,86.7498,86.7738,86.7417,86.7658,101694.0
2021-12-08 11:15:00,108.23,108.24,108.21,108.22,96790.0,86.7658,86.7738,86.7498,86.7578,96790.0
2021-12-08 11:20:00,108.21,108.21,108.2,108.21,60635.0,86.7498,86.7498,86.7417,86.7498,60635.0
2021-12-08 11:25:00,108.21,108.23,108.21,108.23,107026.0,86.7498,86.7658,86.7498,86.7658,107026.0
2021-12-08 11:30:00,108.23,108.23,108.21,108.23,123005.0,86.7658,86.7658,86.7498,86.7658,123005.0
2021-12-08 11:35:00,108.22,108.22,108.2,108.21,93463.0,86.7578,86.7578,86.7417,86.7498,93463.0
2021-12-08 11:40:00,108.21,108.21,108.18,108.18,305504.0,86.7498,86.7498,86.7257,86.7257,305504.0
2021-12-08 11:45:00,108.18,108.19,108.17,108.18,139510.0,86.7257,86.7337,86.7177,86.7257,139510.0
2021-12-08 11:50:00,108.18,108.18,108.17,108.18,99114.0,86.7257,86.7257,86.7177,86.7257,99114.0
2021-12-08 11:55:00,108.18,108.18,108.17,108.18,28885.0,86.7257,86.7257,86.7177,86.7257,28885.0
2021-12-08 12:00:00,108.18,108.19,108.17,108.18,107273.0,86.7257,86.7337,86.7177,86.7257,107273.0
2021-12-08 12:05:00,108.18,108.19,108.17,108.19,71936.0,86.7257,86.7337,86.7177,86.7337,71936.0
2021-12-08 12:10:00,108.19,108.2,108.18,108.2,47764.0,86.7337,86.7417,86.7257,86.7417,47764.0
2021-12-08 12:15:00,108.19,108.2,108.18,108.19,86224.0,86.7337,86.7417,86.7257,86.7337,86224.0
2021-12-08 12:20:00,108.19,108.19,108.18,108.19,73861.0,86.7337,86.7337,86.7257,86.7337,73861.0
2021-12-08 12:25:00,108.19,108.19,108.18,108.19,43780.0,86.7337,86.7337,86.7257,86.7337,43780.0
2021-12-08 12:30:00,108.19,108.19,108.18,108.19,114187.0,86.7337,86.7337,86.7257,86.7337,114187.0
2021-12-08 12:35:00,108.19,108.2,108.18,108.2,100799.0,86.7337,86.7417,86.7257,86.7417,100799.0
2021-12-08 12:40:00,108.2,108.21,108.19,108.21,60934.0,86.7417,86.7498,86.7337,86.7498,60934.0
2021-12-08 12:45:00,108.21,108.21,108.2,108.21,34484.0,86.7498,86.7498,86.7417,86.7498,34484.0
2021-12-08 12:50:00,108.2,108.21,108.2,108.21,24934.0,86.7417,86.7498,86.7417,86.7498,24934.0
2021-12-08 12:55:00,108.21,108.23,108.21,108.22,69928.0,86.7498,86.7658,86.7498,86.7578,69928.0
2021-12-08 13:00:00,108.23,108.24,108.22,108.24,189899.0,86.7658,86.7738,86.7578,86.7738,189899.0
2021-12-08 13:05:00,108.24,108.24,108.22,108.23,210565.0,86.7738,86.7738,86.7578,86.7658,210565.0
2021-12-08 13:10:00,108.23,108.24,108.22,108.23,100019.0,86.7658,86.7738,86.7578,86.7658,100019.0
2021-12-08 13:15:00,108.23,108.25,108.23,108.24,77114.0,86.7658,86.7818,86.7658,86.7738,77114.0
2021-12-08 13:20:00,108.24,108.25,108.23,108.23,51099.0,86.7738,86.7818,86.7658,86.7658,51099.0
2021-12-08 13:25:00,108.23,108.25,108.23,108.23,97049.0,86.7658,86.7818,86.7658,86.7658,97049.0
2021-12-08 13:30:00,108.24,108.24,108.21,108.23,112854.0,86.7738,86.7738,86.7498,86.7658,112854.0
2021-12-08 13:35:00,108.23,108.24,108.22,108.24,88969.0,86.7658,86.7738,86.7578,86.7738,88969.0
2021-12-08 13:40:00,108.24,108.26,108.23,108.26,93496.0,86.7738,86.7898,86.7658,86.7898,93496.0
2021-12-08 13:45:00,108.26,108.27,108.25,108.27,46455.0,86.7898,86.7979,86.7818,86.7979,46455.0
2021-12-08 13:50:00,108.27,108.27,108.26,108.27,61238.0,86.7979,86.7979,86.7898,86.7979,61238.0
2021-12-08 13:55:00,108.27,108.29,108.26,108.28,83877.0,86.7979,86.8139,86.7898,86.8059,83877.0
2021-12-08 14:00:00,108.27,108.28,108.27,108.28,159783.0,86.7979,86.8059,86.7979,86.8059,159783.0
2021-12-08 14:05:00,108.28,108.28,108.26,108.27,67434.0,86.8059,86.8059,86.7898,86.7979,67434.0
2021-12-08 14:10:00,108.26,108.27,108.26,108.27,48040.0,86.7898,86.7979,86.7898,86.7979,48040.0
2021-12-08 14:15:00,108.27,108.27,108.22,108.24,182517.0,86.7979,86.7979,86.7578,86.7738,182517.0
2021-12-08 14:20:00,108.24,108.25,108.23,108.25,53637.0,86.7738,86.7818,86.7658,86.7818,53637.0
2021-12-08 14:25:00,108.25,108.25,108.24,108.25,126844.0,86.7818,86.7818,86.7738,86.7818,126844.0
2021-12-08 14:30:00,108.25,108.26,108.25,108.26,35179.0,86.7818,86.7898,86.7818,86.7898,35179.0
2021-12-08 14:35:00,108.26,108.26,108.25,108.26,51521.0,86.7898,86.7898,86.7818,86.7898,51521.0
2021-12-08 14:40:00,108.26,108.26,108.25,108.26,65906.0,86.7898,86.7898,86.7818,86.7898,65906.0
2021-12-08 14:45:00,108.26,108.27,108.25,108.27,67778.0,86.7898,86.7979,86.7818,86.7979,67778.0
2021-12-08 14:50:00,108.27,108.28,108.26,108.28,73629.0,86.7979,86.8059,86.7898,86.8059,73629.0
2021-12-08 14:55:00,108.28,108.3,108.28,108.3,92210.0,86.8059,86.8219,86.8059,86.8219,92210.0
2021-12-08 15:00:00,108.3,108.31,108.3,108.3,102738.0,86.8219,86.8299,86.8219,86.8219,102738.0
2021-12-08 15:05:00,108.31,108.31,108.3,108.31,54952.0,86.8299,86.8299,86.8219,86.8299,54952.0
2021-12-08 15:10:00,108.31,108.32,108.3,108.32,97331.0,86.8299,86.8379,86.8219,86.8379,97331.0
2021-12-08 15:15:00,108.32,108.32,108.31,108.32,63103.0,86.8379,86.8379,86.8299,86.8379,63103.0
2021-12-08 15:20:00,108.32,108.34,108.31,108.34,137591.0,86.8379,86.854,86.8299,86.854,137591.0
2021-12-08 15:25:00,108.34,108.36,108.34,108.36,259034.0,86.854,86.87,86.854,86.87,259034.0
2021-12-08 15:30:00,108.36,108.36,108.35,108.36,94844.0,86.87,86.87,86.862,86.87,94844.0
2021-12-08 15:35:00,108.36,108.36,108.35,108.36,74617.0,86.87,86.87,86.862,86.87,74617.0
2021-12-08 15:40:00,108.36,108.36,108.32,108.32,329107.0,86.87,86.87,86.8379,86.8379,329107.0
2021-12-08 15:45:00,108.32,108.36,108.32,108.34,356760.0,86.8379,86.87,86.8379,86.854,356760.0
2021-12-08 15:50:00,108.34,108.36,108.33,108.35,250790.0,86.854,86.87,86.846,86.862,250790.0
2021-12-08 15:55:00,108.35,108.36,108.34,108.36,498166.0,86.862,86.87,86.854,86.87,498166.0
2021-12-09 09:30:00,108.26,108.27,108.23,108.25,205111.0,86.7898,86.7979,86.7658,86.7818,205111.0
2021-12-09 09:35:00,108.25,108.28,108.16,108.18,246381.0,86.7818,86.8059,86.7097,86.7257,246381.0
2021-12-09 09:40:00,108.18,108.19,108.16,108.17,115824.0,86.7257,86.7337,86.7097,86.7177,115824.0
2021-12-09 09:45:00,108.16,108.21,108.16,108.17,84138.0,86.7097,86.7498,86.7097,86.7177,84138.0
2021-12-09 09:50:00,108.18,108.18,108.12,108.13,934363.0,86.7257,86.7257,86.6776,86.6856,934363.0
2021-12-09 09:55:00,108.13,108.14,108.11,108.13,148989.0,86.6856,86.6936,86.6696,86.6856,148989.0
2021-12-09 10:00:00,108.13,108.17,108.13,108.17,160811.0,86.6856,86.7177,86.6856,86.7177,160811.0
2021-12-09 10:05:00,108.16,108.17,108.13,108.15,89462.0,86.7097,86.7177,86.6856,86.7017,89462.0
2021-12-09 10:10:00,108.15,108.16,108.14,108.14,62013.0,86.7017,86.7097,86.6936,86.6936,62013.0
2021-12-09 10:15:00,108.14,108.17,108.14,108.17,332991.0,86.6936,86.7177,86.6936,86.7177,332991.0
2021-12-09 10:20:00,108.16,108.17,108.12,108.13,201165.0,86.7097,86.7177,86.6776,86.6856,201165.0
2021-12-09 10:25:00,108.13,108.13,108.09,108.1,67731.0,86.6856,86.6856,86.6536,86.6616,67731.0
2021-12-09 10:30:00,108.09,108.11,108.06,108.09,230624.0,86.6536,86.6696,86.6295,86.6536,230624.0
2021-12-09 10:35:00,108.09,108.1,108.07,108.08,128282.0,86.6536,86.6616,86.6375,86.6455,128282.0
2021-12-09 10:40:00,108.08,108.08,108.06,108.08,116261.0,86.6455,86.6455,86.6295,86.6455,116261.0
2021-12-09 10:45:00,108.08,108.12,108.08,108.12,244386.0,86.6455,86.6776,86.6455,86.6776,244386.0
2021-12-09 10:50:00,108.12,108.12,108.1,108.11,76715.0,86.6776,86.6776,86.6616,86.6696,76715.0
2021-12-09 10:55:00,108.11,108.12,108.1,108.11,120326.0,86.6696,86.6776,86.6616,86.6696,120326.0
2021-12-09 11:00:00,108.11,108.12,108.1,108.12,202922.0,86.6696,86.6776,86.6616,86.6776,202922.0
2021-12-09 11:05:00,108.11,108.12,108.11,108.11,137196.0,86.6696,86.6776,86.6696,86.6696,137196.0
2021-12-09 11:10:00,108.11,108.12,108.09,108.1,132363.0,86.6696,86.6776,86.6536,86.6616,132363.0
2021-12-09 11:15:00,108.1,108.11,108.09,108.1,71603.0,86.6616,86.6696,86.6536,86.6616,71603.0
2021-12-09 11:20:00,108.11,108.14,108.1,108.13,171926.0,86.6696,86.6936,86.6616,86.6856,171926.0
2021-12-09 11:25:00,108.14,108.16,108.14,108.16,58385.0,86.6936,86.7097,86.6936,86.7097,58385.0
2021-12-09 11:30:00,108.16,108.16,108.14,108.15,138710.0,86.7097,86.7097,86.6936,86.7017,138710.0
2021-12-09 11:35:00,108.15,108.15,108.12,108.13,171961.0,86.7017,86.7017,86.6776,86.6856,171961.0
2021-12-09 11:40:00,108.13,108.13,108.09,108.09,64213.0,86.6856,86.6856,86.6536,86.6536,64213.0
2021-12-09 11:45:00,108.09,108.1,108.08,108.09,47437.0,86.6536,86.6616,86.6455,86.6536,47437.0
2021-12-09 11:50:00,108.08,108.11,108.08,108.1,39599.0,86.6455,86.6696,86.6455,86.6616,39599.0
2021-12-09 11:55:00,108.11,108.11,108.09,108.11,61205.0,86.6696,86.6696,86.6536,86.6696,61205.0
2021-12-09 12:00:00,108.11,108.12,108.08,108.09,899739.0,86.6696,86.6776,86.6455,86.6536,899739.0
2021-12-09 12:05:00,108.09,108.11,108.09,108.11,79787.0,86.6536,86.6696,86.6536,86.6696,79787.0
2021-12-09 12:10:00,108.1,108.11,108.1,108.11,90412.0,86.6616,86.6696,86.6616,86.6696,90412.0
2021-12-09 12:15:00,108.11,108.11,108.1,108.1,58874.0,86.6696,86.6696,86.6616,86.6616,58874.0
2021-12-09 12:20:00,108.1,108.1,108.08,108.1,77844.0,86.6616,86.6616,86.6455,86.6616,77844.0
2021-12-09 12:25:00,108.09,108.1,108.09,108.09,16396.0,86.6536,86.6616,86.6536,86.6536,16396.0
2021-12-09 12:30:00,108.09,108.11,108.09,108.1,46881.0,86.6536,86.6696,86.6536,86.6616,46881.0
2021-12-09 12:35:00,108.11,108.11,108.08,108.09,251366.0,86.6696,86.6696,86.6455,86.6536,251366.0
2021-12-09 12:40:00,108.09,108.1,108.08,108.09,101002.0,86.6536,86.6616,86.6455,86.6536,101002.0
2021-12-09 12:45:00,108.09,108.11,108.08,108.09,177745.0,86.6536,86.6696,86.6455,86.6536,177745.0
2021-12-09 12:50:00,108.09,108.1,108.08,108.09,76293.0,86.6536,86.6616,86.6455,86.6536,76293.0
2021-12-09 12:55:00,108.09,108.09,108.08,108.09,92217.0,86.6536,86.6536,86.6455,86.6536,92217.0
2021-12-09 13:00:00,108.08,108.09,108.04,108.06,242367.0,86.6455,86.6536,86.6135,86.6295,242367.0
2021-12-09 13:05:00,108.06,108.07,108.04,108.07,152120.0,86.6295,86.6375,86.6135,86.6375,152120.0
2021-12-09 13:10:00,108.07,108.1,108.06,108.08,174113.0,86.6375,86.6616,86.6295,86.6455,174113.0
2021-12-09 13:15:00,108.08,108.09,108.07,108.08,144482.0,86.6455,86.6536,86.6375,86.6455,144482.0
2021-12-09 13:20:00,108.08,108.08,108.07,108.08,47973.0,86.6455,86.6455,86.6375,86.6455,47973.0
2021-12-09 13:25:00,108.08,108.08,108.07,108.08,116286.0,86.6455,86.6455,86.6375,86.6455,116286.0
2021-12-09 13:30:00,108.08,108.1,108.08,108.09,172763.0,86.6455,86.6616,86.6455,86.6536,172763.0
2021-12-09 13:35:00,108.09,108.1,108.09,108.09,75409.0,86.6536,86.6616,86.6536,86.6536,75409.0
2021-12-09 13:40:00,108.09,108.11,108.09,108.09,929326.0,86.6536,86.6696,86.6536,86.6536,929326.0
2021-12-09 13:45:00,108.09,108.1,108.06,108.07,198112.0,86.6536,86.6616,86.6295,86.6375,198112.0
2021-12-09 13:50:00,108.07,108.1,108.06,108.09,131932.0,86.6375,86.6616,86.6295,86.6536,131932.0
2021-12-09 13:55:00,108.1,108.11,108.09,108.09,176455.0,86.6616,86.6696,86.6536,86.6536,176455.0
2021-12-09 14:00:00,108.09,108.1,108.08,108.09,114417.0,86.6536,86.6616,86.6455,86.6536,114417.0
2021-12-09 14:05:00,108.09,108.1,108.07,108.08,105533.0,86.6536,86.6616,86.6375,86.6455,105533.0
2021-12-09 14:10:00,108.08,108.08,108.04,108.05,145097.0,86.6455,86.6455,86.6135,86.6215,145097.0
2021-12-09 14:15:00,108.05,108.05,108.02,108.03,212557.0,86.6215,86.6215,86.5974,86.6055,212557.0
2021-12-09 14:20:00,108.03,108.06,108.02,108.06,138422.0,86.6055,86.6295,86.5974,86.6295,138422.0
2021-12-09 14:25:00,108.06,108.06,108.01,108.02,214768.0,86.6295,86.6295,86.5894,86.5974,214768.0
2021-12-09 14:30:00,108.02,108.03,108.01,108.02,102988.0,86.5974,86.6055,86.5894,86.5974,102988.0
2021-12-09 14:35:00,108.02,108.02,107.99,108.0,241797.0,86.5974,86.5974,86.5734,86.5814,241797.0
2021-12-09 14:40:00,108.0,108.01,107.98,108.0,173748.0,86.5814,86.5894,86.5654,86.5814,173748.0
2021-12-09 14:45:00,108.0,108.02,107.99,108.0,349319.0,86.5814,86.5974,86.5734,86.5814,349319.0
2021-12-09 14:50:00,108.0,108.0,107.95,107.95,163599.0,86.5814,86.5814,86.5413,86.5413,163599.0
2021-12-09 14:55:00,107.95,107.96,107.93,107.95,169573.0,86.5413,86.5493,86.5253,86.5413,169573.0
2021-12-09 15:00:00,107.95,107.98,107.95,107.96,231494.0,86.5413,86.5654,86.5413,86.5493,231494.0
2021-12-09 15:05:00,107.97,107.97,107.95,107.95,215962.0,86.5574,86.5574,86.5413,86.5413,215962.0
2021-12-09 15:10:00,107.95,107.98,107.93,107.95,238141.0,86.5413,86.5654,86.5253,86.5413,238141.0
2021-12-09 15:15:00,107.94,107.97,107.94,107.95,232897.0,86.5333,86.5574,86.5333,86.5413,232897.0
2021-12-09 15:20:00,107.95,107.95,107.92,107.92,169717.0,86.5413,86.5413,86.5173,86.5173,169717.0
2021-12-09 15:25:00,107.92,107.92,107.84,107.87,745312.0,86.5173,86.5173,86.4531,86.4772,745312.0
2021-12-09 15:30:00,107.87,107.9,107.85,107.9,316204.0,86.4772,86.5012,86.4612,86.5012,316204.0
2021-12-09 15:35:00,107.9,107.93,107.89,107.93,285936.0,86.5012,86.5253,86.4932,86.5253,285936.0
2021-12-09 15:40:00,107.92,107.94,107.91,107.94,328611.0,86.5173,86.5333,86.5093,86.5333,328611.0
2021-12-09 15:45:00,107.94,107.94,107.91,107.93,692823.0,86.5333,86.5333,86.5093,86.5253,692823.0
2021-12-09 15:50:00,107.93,107.93,107.89,107.89,710039.0,86.5253,86.5253,86.4932,86.4932,710039.0
2021-12-09 15:55:00,107.89,107.9,107.81,107.83,607200.0,86.4932,86.5012,86.4291,86.4451,607200.0
2021-12-10 09:30:00,108.06,108.06,108.01,108.05,86760.0,86.6295,86.6295,86.5894,86.6215,86760.0
2021-12-10 09:35:00,108.05,108.05,108.03,108.05,124610.0,86.6215,86.6215,86.6055,86.6215,124610.0
2021-12-10 09:40:00,108.05,108.05,108.02,108.04,178224.0,86.6215,86.6215,86.5974,86.6135,178224.0
2021-12-10 09:45:00,108.04,108.05,107.98,108.0,181937.0,86.6135,86.6215,86.5654,86.5814,181937.0
2021-12-10 09:50:00,107.99,108.03,107.99,108.03,63612.0,86.5734,86.6055,86.5734,86.6055,63612.0
2021-12-10 09:55:00,108.02,108.02,107.98,107.99,31852.0,86.5974,86.5974,86.5654,86.5734,31852.0
2021-12-10 10:00:00,107.99,108.02,107.99,108.0,87712.0,86.5734,86.5974,86.5734,86.5814,87712.0
2021-12-10 10:05:00,107.99,108.01,107.99,108.01,150394.0,86.5734,86.5894,86.5734,86.5894,150394.0
2021-12-10 10:10:00,108.01,108.02,107.99,108.01,86121.0,86.5894,86.5974,86.5734,86.5894,86121.0
2021-12-10 10:15:00,108.01,108.07,108.0,108.07,64803.0,86.5894,86.6375,86.5814,86.6375,64803.0
2021-12-10 10:20:00,108.07,108.07,108.05,108.06,39383.0,86.6375,86.6375,86.6215,86.6295,39383.0
2021-12-10 10:25:00,108.05,108.1,108.04,108.1,129015.0,86.6215,86.6616,86.6135,86.6616,129015.0
2021-12-10 10:30:00,108.11,108.12,108.06,108.07,48038.0,86.6696,86.6776,86.6295,86.6375,48038.0
2021-12-10 10:35:00,108.06,108.07,108.02,108.05,93451.0,86.6295,86.6375,86.5974,86.6215,93451.0
2021-12-10 10:40:00,108.05,108.06,108.04,108.06,30592.0,86.6215,86.6295,86.6135,86.6295,30592.0
2021-12-10 10:45:00,108.07,108.07,108.02,108.02,45644.0,86.6375,86.6375,86.5974,86.5974,45644.0
2021-12-10 10:50:00,108.03,108.05,108.02,108.04,43192.0,86.6055,86.6215,86.5974,86.6135,43192.0
2021-12-10 10:55:00,108.05,108.06,108.04,108.05,64807.0,86.6215,86.6295,86.6135,86.6215,64807.0
2021-12-10 11:00:00,108.05,108.06,108.04,108.05,140401.0,86.6215,86.6295,86.6135,86.6215,140401.0
2021-12-10 11:05:00,108.05,108.05,107.97,107.98,199993.0,86.6215,86.6215,86.5574,86.5654,199993.0
2021-12-10 11:10:00,107.98,108.0,107.98,107.98,207810.0,86.5654,86.5814,86.5654,86.5654,207810.0
2021-12-10 11:15:00,107.98,107.99,107.96,107.98,140634.0,86.5654,86.5734,86.5493,86.5654,140634.0
2021-12-10 11:20:00,107.97,108.0,107.96,107.98,100761.0,86.5574,86.5814,86.5493,86.5654,100761.0
2021-12-10 11:25:00,107.99,108.01,107.98,108.0,91892.0,86.5734,86.5894,86.5654,86.5814,91892.0
2021-12-10 11:30:00,108.0,108.01,107.97,107.97,63309.0,86.5814,86.5894,86.5574,86.5574,63309.0
2021-12-10 11:35:00,107.97,107.99,107.96,107.98,137364.0,86.5574,86.5734,86.5493,86.5654,137364.0
2021-12-10 11:40:00,107.98,108.02,107.98,107.98,54111.0,86.5654,86.5974,86.5654,86.5654,54111.0
2021-12-10 11:45:00,107.99,108.04,107.99,108.03,729196.0,86.5734,86.6135,86.5734,86.6055,729196.0
2021-12-10 11:50:00,108.04,108.05,108.0,108.0,163072.0,86.6135,86.6215,86.5814,86.5814,163072.0
2021-12-10 11:55:00,108.0,108.02,108.0,108.02,47852.0,86.5814,86.5974,86.5814,86.5974,47852.0
2021-12-10 12:00:00,108.02,108.02,108.0,108.01,162515.0,86.5974,86.5974,86.5814,86.5894,162515.0
2021-12-10 12:05:00,108.01,108.04,108.0,108.04,63769.0,86.5894,86.6135,86.5814,86.6135,63769.0
2021-12-10 12:10:00,108.04,108.04,108.01,108.02,145418.0,86.6135,86.6135,86.5894,86.5974,145418.0
2021-12-10 12:15:00,108.02,108.03,107.96,107.96,78948.0,86.5974,86.6055,86.5493,86.5493,78948.0
2021-12-10 12:20:00,107.96,108.0,107.96,108.0,74315.0,86.5493,86.5814,86.5493,86.5814,74315.0
2021-12-10 12:25:00,108.0,108.02,107.99,108.0,68154.0,86.5814,86.5974,86.5734,86.5814,68154.0
2021-12-10 12:30:00,108.0,108.0,107.97,107.99,140198.0,86.5814,86.5814,86.5574,86.5734,140198.0
2021-12-10 12:35:00,108.0,108.0,107.99,108.0,62273.0,86.5814,86.5814,86.5734,86.5814,62273.0
2021-12-10 12:40:00,108.0,108.01,107.99,108.0,62489.0,86.5814,86.5894,86.5734,86.5814,62489.0
2021-12-10 12:45:00,107.99,108.02,107.99,108.01,51377.0,86.5734,86.5974,86.5734,86.5894,51377.0
2021-12-10 12:50:00,108.02,108.02,108.01,108.02,47104.0,86.5974,86.5974,86.5894,86.5974,47104.0
2021-12-10 12:55:00,108.01,108.02,108.01,108.02,20484.0,86.5894,86.5974,86.5894,86.5974,20484.0
2021-12-10 13:00:00,108.02,108.02,108.0,108.01,46270.0,86.5974,86.5974,86.5814,86.5894,46270.0
2021-12-10 13:05:00,108.0,108.02,107.99,108.01,29787.0,86.5814,86.5974,86.5734,86.5894,29787.0
2021-12-10 13:10:00,108.01,108.02,107.99,108.0,34124.0,86.5894,86.5974,86.5734,86.5814,34124.0
2021-12-10 13:15:00,108.0,108.0,107.98,108.0,86897.0,86.5814,86.5814,86.5654,86.5814,86897.0
2021-12-10 13:20:00,108.0,108.0,107.96,107.97,38440.0,86.5814,86.5814,86.5493,86.5574,38440.0
2021-12-10 13:25:00,107.97,108.0,107.96,108.0,60965.0,86.5574,86.5814,86.5493,86.5814,60965.0
2021-12-10 13:30:00,107.99,107.99,107.97,107.99,48525.0,86.5734,86.5734,86.5574,86.5734,48525.0
2021-12-10 13:35:00,107.98,107.99,107.95,107.96,35453.0,86.5654,86.5734,86.5413,86.5493,35453.0
2021-12-10 13:40:00,107.96,107.96,107.95,107.96,28167.0,86.5493,86.5493,86.5413,86.5493,28167.0
2021-12-10 13:45:00,107.95,107.96,107.95,107.95,42651.0,86.5413,86.5493,86.5413,86.5413,42651.0
2021-12-10 13:50:00,107.95,107.97,107.95,107.97,128023.0,86.5413,86.5574,86.5413,86.5574,128023.0
2021-12-10 13:55:00,107.97,107.98,107.96,107.98,36229.0,86.5574,86.5654,86.5493,86.5654,36229.0
2021-12-10 14:00:00,107.97,107.99,107.97,107.98,60145.0,86.5574,86.5734,86.5574,86.5654,60145.0
2021-12-10 14:05:00,107.98,107.99,107.97,107.98,115444.0,86.5654,86.5734,86.5574,86.5654,115444.0
2021-12-10 14:10:00,107.98,107.99,107.97,107.98,13468.0,86.5654,86.5734,86.5574,86.5654,13468.0
2021-12-10 14:15:00,107.98,108.0,107.98,107.99,18304.0,86.5654,86.5814,86.5654,86.5734,18304.0
2021-12-10 14:20:00,108.0,108.01,108.0,108.0,7475.0,86.5814,86.5894,86.5814,86.5814,7475.0
2021-12-10 14:25:00,108.01,108.01,107.99,108.0,49730.0,86.5894,86.5894,86.5734,86.5814,49730.0
2021-12-10 14:30:00,108.01,108.01,108.0,108.01,107510.0,86.5894,86.5894,86.5814,86.5894,107510.0
2021-12-10 14:35:00,108.01,108.01,108.0,108.01,38677.0,86.5894,86.5894,86.5814,86.5894,38677.0
2021-12-10 14:40:00,108.01,108.02,108.0,108.02,60382.0,86.5894,86.5974,86.5814,86.5974,60382.0
2021-12-10 14:45:00,108.02,108.02,108.01,108.01,43443.0,86.5974,86.5974,86.5894,86.5894,43443.0
2021-12-10 14:50:00,108.02,108.02,108.01,108.02,33373.0,86.5974,86.5974,86.5894,86.5974,33373.0
2021-12-10 14:55:00,108.02,108.02,107.99,107.99,108723.0,86.5974,86.5974,86.5734,86.5734,108723.0
2021-12-10 15:00:00,107.99,108.0,107.97,107.98,62484.0,86.5734,86.5814,86.5574,86.5654,62484.0
2021-12-10 15:05:00,107.98,108.0,107.97,108.0,160057.0,86.5654,86.5814,86.5574,86.5814,160057.0
2021-12-10 15:10:00,107.99,108.0,107.99,107.99,12243.0,86.5734,86.5814,86.5734,86.5734,12243.0
2021-12-10 15:15:00,107.99,108.0,107.99,108.0,20329.0,86.5734,86.5814,86.5734,86.5814,20329.0
2021-12-10 15:20:00,108.0,108.0,107.97,107.98,52743.0,86.5814,86.5814,86.5574,86.5654,52743.0
2021-12-10 15:25:00,107.98,107.99,107.97,107.98,66346.0,86.5654,86.5734,86.5574,86.5654,66346.0
2021-12-10 15:30:00,107.98,107.99,107.97,107.98,164403.0,86.5654,86.5734,86.5574,86.5654,164403.0
2021-12-10 15:35:00,107.98,108.0,107.96,107.97,103075.0,86.5654,86.5814,86.5493,86.5574,103075.0
2021-12-10 15:40:00,107.97,108.01,107.96,108.01,256263.0,86.5574,86.5894,86.5493,86.5894,256263.0
2021-12-10 15:45:00,108.01,108.04,108.01,108.03,155741.0,86.5894,86.6135,86.5894,86.6055,155741.0
2021-12-10 15:50:00,108.03,108.11,108.03,108.1,225018.0,86.6055,86.6696,86.6055,86.6616,225018.0
2021-12-10 15:55:00,108.11,108.11,108.05,108.09,668503.0,86.6696,86.6696,86.6215,86.6536,668503.0
2021-12-13 09:30:00,108.11,108.12,108.04,108.04,50380.0,86.6696,86.6776,86.6135,86.6135,50380.0
2021-12-13 09:35:00,108.04,108.06,108.01,108.02,84159.0,86.6135,86.6295,86.5894,86.5974,84159.0
2021-12-13 09:40:00,108.01,108.06,107.99,108.06,46369.0,86.5894,86.6295,86.5734,86.6295,46369.0
2021-12-13 09:45:00,108.05,108.06,108.03,108.04,44567.0,86.6215,86.6295,86.6055,86.6135,44567.0
2021-12-13 09:50:00,108.03,108.05,108.02,108.03,130328.0,86.6055,86.6215,86.5974,86.6055,130328.0
2021-12-13 09:55:00,108.03,108.1,108.03,108.09,95867.0,86.6055,86.6616,86.6055,86.6536,95867.0
2021-12-13 10:00:00,108.08,108.09,108.05,108.08,107995.0,86.6455,86.6536,86.6215,86.6455,107995.0
2021-12-13 10:05:00,108.08,108.09,108.07,108.08,22210.0,86.6455,86.6536,86.6375,86.6455,22210.0
2021-12-13 10:10:00,108.08,108.11,108.07,108.11,96850.0,86.6455,86.6696,86.6375,86.6696,96850.0
2021-12-13 10:15:00,108.11,108.14,108.11,108.14,58277.0,86.6696,86.6936,86.6696,86.6936,58277.0
2021-12-13 10:20:00,108.14,108.15,108.09,108.11,118279.0,86.6936,86.7017,86.6536,86.6696,118279.0
2021-12-13 10:25:00,108.11,108.12,108.07,108.09,114278.0,86.6696,86.6776,86.6375,86.6536,114278.0
2021-12-13 10:30:00,108.09,108.09,108.06,108.07,80484.0,86.6536,86.6536,86.6295,86.6375,80484.0
2021-12-13 10:35:00,108.08,108.13,108.08,108.12,101504.0,86.6455,86.6856,86.6455,86.6776,101504.0
2021-12-13 10:40:00,108.13,108.14,108.12,108.13,78068.0,86.6856,86.6936,86.6776,86.6856,78068.0
2021-12-13 10:45:00,108.13,108.17,108.13,108.16,187058.0,86.6856,86.7177,86.6856,86.7097,187058.0
2021-12-13 10:50:00,108.16,108.19,108.14,108.15,134271.0,86.7097,86.7337,86.6936,86.7017,134271.0
2021-12-13 10:55:00,108.14,108.15,108.12,108.14,86970.0,86.6936,86.7017,86.6776,86.6936,86970.0
2021-12-13 11:00:00,108.14,108.15,108.1,108.12,216859.0,86.6936,86.7017,86.6616,86.6776,216859.0
2021-12-13 11:05:00,108.11,108.14,108.11,108.13,116522.0,86.6696,86.6936,86.6696,86.6856,116522.0
2021-12-13 11:10:00,108.12,108.13,108.09,108.09,110102.0,86.6776,86.6856,86.6536,86.6536,110102.0
2021-12-13 11:15:00,108.09,108.1,108.07,108.07,41777.0,86.6536,86.6616,86.6375,86.6375,41777.0
2021-12-13 11:20:00,108.07,108.07,108.04,108.04,107879.0,86.6375,86.6375,86.6135,86.6135,107879.0
2021-12-13 11:25:00,108.04,108.04,108.0,108.01,92781.0,86.6135,86.6135,86.5814,86.5894,92781.0
2021-12-13 11:30:00,108.01,108.04,108.0,108.03,68844.0,86.5894,86.6135,86.5814,86.6055,68844.0
2021-12-13 11:35:00,108.02,108.06,108.02,108.04,55385.0,86.5974,86.6295,86.5974,86.6135,55385.0
2021-12-13 11:40:00,108.04,108.07,108.04,108.07,91692.0,86.6135,86.6375,86.6135,86.6375,91692.0
2021-12-13 11:45:00,108.07,108.08,108.06,108.06,27533.0,86.6375,86.6455,86.6295,86.6295,27533.0
2021-12-13 11:50:00,108.07,108.07,108.02,108.03,132795.0,86.6375,86.6375,86.5974,86.6055,132795.0
2021-12-13 11:55:00,108.02,108.05,108.02,108.05,88146.0,86.5974,86.6215,86.5974,86.6215,88146.0
2021-12-13 12:00:00,108.05,108.05,108.02,108.04,45308.0,86.6215,86.6215,86.5974,86.6135,45308.0
2021-12-13 12:05:00,108.05,108.09,108.04,108.08,35779.0,86.6215,86.6536,86.6135,86.6455,35779.0
2021-12-13 12:10:00,108.08,108.1,108.08,108.09,14797.0,86.6455,86.6616,86.6455,86.6536,14797.0
2021-12-13 12:15:00,108.09,108.1,108.08,108.08,21407.0,86.6536,86.6616,86.6455,86.6455,21407.0
2021-12-13 12:20:00,108.09,108.1,108.08,108.1,8428.0,86.6536,86.6616,86.6455,86.6616,8428.0
2021-12-13 12:25:00,108.09,108.11,108.09,108.11,242597.0,86.6536,86.6696,86.6536,86.6696,242597.0
2021-12-13 12:30:00,108.11,108.12,108.1,108.11,125218.0,86.6696,86.6776,86.6616,86.6696,125218.0
2021-12-13 12:35:00,108.11,108.12,108.1,108.12,88576.0,86.6696,86.6776,86.6616,86.6776,88576.0
2021-12-13 12:40:00,108.11,108.12,108.09,108.09,95173.0,86.6696,86.6776,86.6536,86.6536,95173.0
2021-12-13 12:45:00,108.1,108.11,108.09,108.1,58172.0,86.6616,86.6696,86.6536,86.6616,58172.0
2021-12-13 12:50:00,108.11,108.11,108.09,108.09,138406.0,86.6696,86.6696,86.6536,86.6536,138406.0
2021-12-13 12:55:00,108.09,108.1,108.09,108.09,32967.0,86.6536,86.6616,86.6536,86.6536,32967.0
2021-12-13 13:00:00,108.09,108.12,108.09,108.11,57272.0,86.6536,86.6776,86.6536,86.6696,57272.0
2021-12-13 13:05:00,108.11,108.11,108.09,108.09,64665.0,86.6696,86.6696,86.6536,86.6536,64665.0
2021-12-13 13:10:00,108.09,108.1,108.08,108.09,37148.0,86.6536,86.6616,86.6455,86.6536,37148.0
2021-12-13 13:15:00,108.08,108.09,108.06,108.08,61345.0,86.6455,86.6536,86.6295,86.6455,61345.0
2021-12-13 13:20:00,108.08,108.08,108.05,108.06,36970.0,86.6455,86.6455,86.6215,86.6295,36970.0
2021-12-13 13:25:00,108.06,108.08,108.05,108.08,40552.0,86.6295,86.6455,86.6215,86.6455,40552.0
2021-12-13 13:30:00,108.08,108.09,108.07,108.08,71447.0,86.6455,86.6536,86.6375,86.6455,71447.0
2021-12-13 13:35:00,108.08,108.11,108.08,108.09,35921.0,86.6455,86.6696,86.6455,86.6536,35921.0
2021-12-13 13:40:00,108.09,108.12,108.09,108.12,18138.0,86.6536,86.6776,86.6536,86.6776,18138.0
2021-12-13 13:45:00,108.11,108.11,108.09,108.11,41884.0,86.6696,86.6696,86.6536,86.6696,41884.0
2021-12-13 13:50:00,108.11,108.12,108.1,108.12,102621.0,86.6696,86.6776,86.6616,86.6776,102621.0
2021-12-13 13:55:00,108.12,108.13,108.1,108.11,78367.0,86.6776,86.6856,86.6616,86.6696,78367.0
2021-12-13 14:00:00,108.1,108.11,108.08,108.09,48583.0,86.6616,86.6696,86.6455,86.6536,48583.0
2021-12-13 14:05:00,108.09,108.09,108.07,108.09,73134.0,86.6536,86.6536,86.6375,86.6536,73134.0
2021-12-13 14:10:00,108.09,108.1,108.08,108.09,78117.0,86.6536,86.6616,86.6455,86.6536,78117.0
2021-12-13 14:15:00,108.09,108.1,108.09,108.09,21679.0,86.6536,86.6616,86.6536,86.6536,21679.0
2021-12-13 14:20:00,108.09,108.13,108.09,108.12,79314.0,86.6536,86.6856,86.6536,86.6776,79314.0
2021-12-13 14:25:00,108.12,108.13,108.11,108.12,46894.0,86.6776,86.6856,86.6696,86.6776,46894.0
2021-12-13 14:30:00,108.12,108.12,108.11,108.12,4138.0,86.6776,86.6776,86.6696,86.6776,4138.0
2021-12-13 14:35:00,108.12,108.13,108.11,108.12,35274.0,86.6776,86.6856,86.6696,86.6776,35274.0
2021-12-13 14:40:00,108.13,108.14,108.12,108.12,92397.0,86.6856,86.6936,86.6776,86.6776,92397.0
2021-12-13 14:45:00,108.12,108.12,108.1,108.11,37551.0,86.6776,86.6776,86.6616,86.6696,37551.0
2021-12-13 14:50:00,108.11,108.12,108.1,108.11,18159.0,86.6696,86.6776,86.6616,86.6696,18159.0
2021-12-13 14:55:00,108.12,108.13,108.12,108.13,49638.0,86.6776,86.6856,86.6776,86.6856,49638.0
2021-12-13 15:00:00,108.13,108.17,108.13,108.17,128367.0,86.6856,86.7177,86.6856,86.7177,128367.0
2021-12-13 15:05:00,108.17,108.17,108.14,108.15,94676.0,86.7177,86.7177,86.6936,86.7017,94676.0
2021-12-13 15:10:00,108.15,108.17,108.14,108.16,67414.0,86.7017,86.7177,86.6936,86.7097,67414.0
2021-12-13 15:15:00,108.16,108.17,108.13,108.13,68178.0,86.7097,86.7177,86.6856,86.6856,68178.0
2021-12-13 15:20:00,108.14,108.15,108.12,108.14,92101.0,86.6936,86.7017,86.6776,86.6936,92101.0
2021-12-13 15:25:00,108.15,108.15,108.12,108.13,69652.0,86.7017,86.7017,86.6776,86.6856,69652.0
2021-12-13 15:30:00,108.13,108.15,108.12,108.15,128867.0,86.6856,86.7017,86.6776,86.7017,128867.0
2021-12-13 15:35:00,108.15,108.15,108.13,108.14,169131.0,86.7017,86.7017,86.6856,86.6936,169131.0
2021-12-13 15:40:00,108.13,108.16,108.13,108.15,249269.0,86.6856,86.7097,86.6856,86.7017,249269.0
2021-12-13 15:45:00,108.16,108.16,108.13,108.13,100261.0,86.7097,86.7097,86.6856,86.6856,100261.0
2021-12-13 15:50:00,108.14,108.15,108.12,108.15,279838.0,86.6936,86.7017,86.6776,86.7017,279838.0
2021-12-13 15:55:00,108.15,108.15,108.07,108.08,556371.0,86.7017,86.7017,86.6375,86.6455,556371.0
2021-12-14 09:30:00,107.98,107.98,107.92,107.93,448011.0,86.5654,86.5654,86.5173,86.5253,448011.0
2021-12-14 09:35:00,107.93,107.96,107.92,107.95,413512.0,86.5253,86.5493,86.5173,86.5413,413512.0
2021-12-14 09:40:00,107.95,107.96,107.94,107.95,243602.0,86.5413,86.5493,86.5333,86.5413,243602.0
2021-12-14 09:45:00,107.94,107.97,107.9,107.92,106083.0,86.5333,86.5574,86.5012,86.5173,106083.0
2021-12-14 09:50:00,107.93,107.94,107.92,107.93,60716.0,86.5253,86.5333,86.5173,86.5253,60716.0
2021-12-14 09:55:00,107.93,107.94,107.9,107.91,136596.0,86.5253,86.5333,86.5012,86.5093,136596.0
2021-12-14 10:00:00,107.91,107.93,107.9,107.92,38932.0,86.5093,86.5253,86.5012,86.5173,38932.0
2021-12-14 10:05:00,107.9,107.95,107.89,107.92,111565.0,86.5012,86.5413,86.4932,86.5173,111565.0
2021-12-14 10:10:00,107.92,107.92,107.87,107.88,61418.0,86.5173,86.5173,86.4772,86.4852,61418.0
2021-12-14 10:15:00,107.88,107.88,107.85,107.86,65923.0,86.4852,86.4852,86.4612,86.4692,65923.0
2021-12-14 10:20:00,107.86,107.89,107.85,107.89,133186.0,86.4692,86.4932,86.4612,86.4932,133186.0
2021-12-14 10:25:00,107.89,107.91,107.88,107.89,76320.0,86.4932,86.5093,86.4852,86.4932,76320.0
2021-12-14 10:30:00,107.89,107.89,107.87,107.88,37040.0,86.4932,86.4932,86.4772,86.4852,37040.0
2021-12-14 10:35:00,107.87,107.88,107.86,107.86,37107.0,86.4772,86.4852,86.4692,86.4692,37107.0
2021-12-14 10:40:00,107.86,107.88,107.85,107.87,48227.0,86.4692,86.4852,86.4612,86.4772,48227.0
2021-12-14 10:45:00,107.87,107.87,107.8,107.81,79685.0,86.4772,86.4772,86.4211,86.4291,79685.0
2021-12-14 10:50:00,107.82,107.83,107.79,107.79,58158.0,86.4371,86.4451,86.4131,86.4131,58158.0
2021-12-14 10:55:00,107.79,107.8,107.76,107.79,114282.0,86.4131,86.4211,86.389,86.4131,114282.0
2021-12-14 11:00:00,107.78,107.79,107.76,107.78,56207.0,86.405,86.4131,86.389,86.405,56207.0
2021-12-14 11:05:00,107.78,107.81,107.78,107.79,35949.0,86.405,86.4291,86.405,86.4131,35949.0
2021-12-14 11:10:00,107.79,107.82,107.78,107.79,27395.0,86.4131,86.4371,86.405,86.4131,27395.0
2021-12-14 11:15:00,107.79,107.82,107.78,107.81,52188.0,86.4131,86.4371,86.405,86.4291,52188.0
2021-12-14 11:20:00,107.81,107.84,107.81,107.84,54712.0,86.4291,86.4531,86.4291,86.4531,54712.0
2021-12-14 11:25:00,107.84,107.89,107.84,107.89,43591.0,86.4531,86.4932,86.4531,86.4932,43591.0
2021-12-14 11:30:00,107.88,107.88,107.86,107.87,24469.0,86.4852,86.4852,86.4692,86.4772,24469.0
2021-12-14 11:35:00,107.87,107.88,107.85,107.86,22448.0,86.4772,86.4852,86.4612,86.4692,22448.0
2021-12-14 11:40:00,107.86,107.88,107.85,107.86,28789.0,86.4692,86.4852,86.4612,86.4692,28789.0
2021-12-14 11:45:00,107.85,107.87,107.84,107.85,55865.0,86.4612,86.4772,86.4531,86.4612,55865.0
2021-12-14 11:50:00,107.84,107.85,107.83,107.84,45999.0,86.4531,86.4612,86.4451,86.4531,45999.0
2021-12-14 11:55:00,107.84,107.84,107.79,107.8,75703.0,86.4531,86.4531,86.4131,86.4211,75703.0
2021-12-14 12:00:00,107.8,107.81,107.76,107.77,62419.0,86.4211,86.4291,86.389,86.397,62419.0
2021-12-14 12:05:00,107.77,107.79,107.76,107.79,64496.0,86.397,86.4131,86.389,86.4131,64496.0
2021-12-14 12:10:00,107.79,107.79,107.75,107.76,74619.0,86.4131,86.4131,86.381,86.389,74619.0
2021-12-14 12:15:00,107.76,107.76,107.72,107.73,79067.0,86.389,86.389,86.3569,86.365,79067.0
2021-12-14 12:20:00,107.73,107.74,107.71,107.72,48277.0,86.365,86.373,86.3489,86.3569,48277.0
2021-12-14 12:25:00,107.72,107.75,107.72,107.74,166379.0,86.3569,86.381,86.3569,86.373,166379.0
2021-12-14 12:30:00,107.75,107.76,107.74,107.75,89472.0,86.381,86.389,86.373,86.381,89472.0
2021-12-14 12:35:00,107.74,107.75,107.73,107.73,160608.0,86.373,86.381,86.365,86.365,160608.0
2021-12-14 12:40:00,107.73,107.74,107.72,107.73,47466.0,86.365,86.373,86.3569,86.365,47466.0
2021-12-14 12:45:00,107.73,107.74,107.71,107.71,42490.0,86.365,86.373,86.3489,86.3489,42490.0
2021-12-14 12:50:00,107.72,107.75,107.71,107.74,49605.0,86.3569,86.381,86.3489,86.373,49605.0
2021-12-14 12:55:00,107.75,107.76,107.73,107.76,48766.0,86.381,86.389,86.365,86.389,48766.0
2021-12-14 13:00:00,107.76,107.76,107.73,107.75,41629.0,86.389,86.389,86.365,86.381,41629.0
2021-12-14 13:05:00,107.75,107.78,107.74,107.77,81968.0,86.381,86.405,86.373,86.397,81968.0
2021-12-14 13:10:00,107.77,107.78,107.75,107.78,55196.0,86.397,86.405,86.381,86.405,55196.0
2021-12-14 13:15:00,107.77,107.77,107.76,107.77,74726.0,86.397,86.397,86.389,86.397,74726.0
2021-12-14 13:20:00,107.76,107.77,107.76,107.77,9452.0,86.389,86.397,86.389,86.397,9452.0
2021-12-14 13:25:00,107.77,107.79,107.76,107.79,23624.0,86.397,86.4131,86.389,86.4131,23624.0
2021-12-14 13:30:00,107.78,107.79,107.77,107.78,100151.0,86.405,86.4131,86.397,86.405,100151.0
2021-12-14 13:35:00,107.79,107.79,107.78,107.78,14213.0,86.4131,86.4131,86.405,86.405,14213.0
2021-12-14 13:40:00,107.79,107.79,107.75,107.75,50282.0,86.4131,86.4131,86.381,86.381,50282.0
2021-12-14 13:45:00,107.75,107.77,107.75,107.76,15295.0,86.381,86.397,86.381,86.389,15295.0
2021-12-14 13:50:00,107.76,107.77,107.75,107.75,24314.0,86.389,86.397,86.381,86.381,24314.0
2021-12-14 13:55:00,107.75,107.76,107.73,107.73,39293.0,86.381,86.389,86.365,86.365,39293.0
2021-12-14 14:00:00,107.74,107.76,107.73,107.76,66467.0,86.373,86.389,86.365,86.389,66467.0
2021-12-14 14:05:00,107.75,107.79,107.75,107.78,102329.0,86.381,86.4131,86.381,86.405,102329.0
2021-12-14 14:10:00,107.78,107.8,107.78,107.79,40806.0,86.405,86.4211,86.405,86.4131,40806.0
2021-12-14 14:15:00,107.79,107.81,107.78,107.8,73168.0,86.4131,86.4291,86.405,86.4211,73168.0
2021-12-14 14:20:00,107.79,107.81,107.78,107.81,47396.0,86.4131,86.4291,86.405,86.4291,47396.0
2021-12-14 14:25:00,107.81,107.82,107.8,107.81,46180.0,86.4291,86.4371,86.4211,86.4291,46180.0
2021-12-14 14:30:00,107.82,107.85,107.81,107.84,38534.0,86.4371,86.4612,86.4291,86.4531,38534.0
2021-12-14 14:35:00,107.85,107.87,107.83,107.87,67803.0,86.4612,86.4772,86.4451,86.4772,67803.0
2021-12-14 14:40:00,107.87,107.89,107.87,107.89,47991.0,86.4772,86.4932,86.4772,86.4932,47991.0
2021-12-14 14:45:00,107.88,107.91,107.88,107.9,72097.0,86.4852,86.5093,86.4852,86.5012,72097.0
2021-12-14 14:50:00,107.89,107.9,107.88,107.9,53151.0,86.4932,86.5012,86.4852,86.5012,53151.0
2021-12-14 14:55:00,107.9,107.91,107.89,107.91,89994.0,86.5012,86.5093,86.4932,86.5093,89994.0
2021-12-14 15:00:00,107.9,107.92,107.89,107.92,111502.0,86.5012,86.5173,86.4932,86.5173,111502.0
2021-12-14 15:05:00,107.92,107.93,107.91,107.93,47193.0,86.5173,86.5253,86.5093,86.5253,47193.0
2021-12-14 15:10:00,107.93,107.94,107.92,107.94,186233.0,86.5253,86.5333,86.5173,86.5333,186233.0
2021-12-14 15:15:00,107.93,107.96,107.92,107.95,159726.0,86.5253,86.5493,86.5173,86.5413,159726.0
2021-12-14 15:20:00,107.95,107.96,107.94,107.95,78424.0,86.5413,86.5493,86.5333,86.5413,78424.0
2021-12-14 15:25:00,107.95,107.98,107.94,107.98,43312.0,86.5413,86.5654,86.5333,86.5654,43312.0
2021-12-14 15:30:00,107.98,108.01,107.96,108.01,180805.0,86.5654,86.5894,86.5493,86.5894,180805.0
2021-12-14 15:35:00,108.01,108.03,107.99,107.99,93059.0,86.5894,86.6055,86.5734,86.5734,93059.0
2021-12-14 15:40:00,107.99,108.0,107.96,107.96,140856.0,86.5734,86.5814,86.5493,86.5493,140856.0
2021-12-14 15:45:00,107.96,107.97,107.92,107.93,127448.0,86.5493,86.5574,86.5173,86.5253,127448.0
2021-12-14 15:50:00,107.93,107.94,107.91,107.93,184992.0,86.5253,86.5333,86.5093,86.5253,184992.0
2021-12-14 15:55:00,107.93,107.94,107.91,107.92,312247.0,86.5253,86.5333,86.5093,86.5173,312247.0
2021-12-15 09:30:00,107.94,107.95,107.87,107.88,62172.0,86.5333,86.5413,86.4772,86.4852,62172.0
2021-12-15 09:35:00,107.88,107.92,107.88,107.89,68199.0,86.4852,86.5173,86.4852,86.4932,68199.0
2021-12-15 09:40:00,107.88,107.88,107.85,107.87,59712.0,86.4852,86.4852,86.4612,86.4772,59712.0
2021-12-15 09:45:00,107.86,107.88,107.83,107.84,60548.0,86.4692,86.4852,86.4451,86.4531,60548.0
2021-12-15 09:50:00,107.83,107.85,107.82,107.85,48507.0,86.4451,86.4612,86.4371,86.4612,48507.0
2021-12-15 09:55:00,107.84,107.88,107.84,107.86,186751.0,86.4531,86.4852,86.4531,86.4692,186751.0
2021-12-15 10:00:00,107.86,107.87,107.83,107.87,54082.0,86.4692,86.4772,86.4451,86.4772,54082.0
2021-12-15 10:05:00,107.86,107.88,107.86,107.87,45608.0,86.4692,86.4852,86.4692,86.4772,45608.0
2021-12-15 10:10:00,107.86,107.89,107.86,107.88,34902.0,86.4692,86.4932,86.4692,86.4852,34902.0
2021-12-15 10:15:00,107.88,107.89,107.86,107.86,27961.0,86.4852,86.4932,86.4692,86.4692,27961.0
2021-12-15 10:20:00,107.86,107.89,107.86,107.89,40459.0,86.4692,86.4932,86.4692,86.4932,40459.0
2021-12-15 10:25:00,107.89,107.89,107.88,107.89,16821.0,86.4932,86.4932,86.4852,86.4932,16821.0
2021-12-15 10:30:00,107.89,107.9,107.88,107.89,77591.0,86.4932,86.5012,86.4852,86.4932,77591.0
2021-12-15 10:35:00,107.89,107.9,107.88,107.89,44157.0,86.4932,86.5012,86.4852,86.4932,44157.0
2021-12-15 10:40:00,107.89,107.9,107.89,107.9,39699.0,86.4932,86.5012,86.4932,86.5012,39699.0
2021-12-15 10:45:00,107.9,107.9,107.87,107.87,23118.0,86.5012,86.5012,86.4772,86.4772,23118.0
2021-12-15 10:50:00,107.87,107.88,107.85,107.87,31063.0,86.4772,86.4852,86.4612,86.4772,31063.0
2021-12-15 10:55:00,107.86,107.89,107.86,107.88,104248.0,86.4692,86.4932,86.4692,86.4852,104248.0
2021-12-15 11:00:00,107.89,107.9,107.87,107.89,71539.0,86.4932,86.5012,86.4772,86.4932,71539.0
2021-12-15 11:05:00,107.89,107.9,107.87,107.88,119923.0,86.4932,86.5012,86.4772,86.4852,119923.0
2021-12-15 11:10:00,107.87,107.88,107.85,107.86,93722.0,86.4772,86.4852,86.4612,86.4692,93722.0
2021-12-15 11:15:00,107.86,107.86,107.83,107.84,77334.0,86.4692,86.4692,86.4451,86.4531,77334.0
2021-12-15 11:20:00,107.84,107.85,107.83,107.84,94888.0,86.4531,86.4612,86.4451,86.4531,94888.0
2021-12-15 11:25:00,107.84,107.86,107.84,107.86,123272.0,86.4531,86.4692,86.4531,86.4692,123272.0
2021-12-15 11:30:00,107.86,107.86,107.82,107.83,117156.0,86.4692,86.4692,86.4371,86.4451,117156.0
2021-12-15 11:35:00,107.83,107.84,107.82,107.83,28220.0,86.4451,86.4531,86.4371,86.4451,28220.0
2021-12-15 11:40:00,107.82,107.83,107.8,107.83,157721.0,86.4371,86.4451,86.4211,86.4451,157721.0
2021-12-15 11:45:00,107.83,107.85,107.82,107.85,101912.0,86.4451,86.4612,86.4371,86.4612,101912.0
2021-12-15 11:50:00,107.85,107.88,107.85,107.88,92161.0,86.4612,86.4852,86.4612,86.4852,92161.0
2021-12-15 11:55:00,107.88,107.88,107.85,107.86,85197.0,86.4852,86.4852,86.4612,86.4692,85197.0
2021-12-15 12:00:00,107.86,107.88,107.85,107.88,64686.0,86.4692,86.4852,86.4612,86.4852,64686.0
2021-12-15 12:05:00,107.88,107.88,107.86,107.87,79986.0,86.4852,86.4852,86.4692,86.4772,79986.0
2021-12-15 12:10:00,107.87,107.88,107.86,107.87,56133.0,86.4772,86.4852,86.4692,86.4772,56133.0
2021-12-15 12:15:00,107.87,107.87,107.83,107.83,124802.0,86.4772,86.4772,86.4451,86.4451,124802.0
2021-12-15 12:20:00,107.83,107.84,107.83,107.83,70246.0,86.4451,86.4531,86.4451,86.4451,70246.0
2021-12-15 12:25:00,107.83,107.86,107.82,107.86,154148.0,86.4451,86.4692,86.4371,86.4692,154148.0
2021-12-15 12:30:00,107.86,107.86,107.85,107.86,74645.0,86.4692,86.4692,86.4612,86.4692,74645.0
2021-12-15 12:35:00,107.86,107.86,107.84,107.84,85795.0,86.4692,86.4692,86.4531,86.4531,85795.0
2021-12-15 12:40:00,107.84,107.85,107.84,107.84,82915.0,86.4531,86.4612,86.4531,86.4531,82915.0
2021-12-15 12:45:00,107.84,107.85,107.83,107.84,57827.0,86.4531,86.4612,86.4451,86.4531,57827.0
2021-12-15 12:50:00,107.84,107.84,107.83,107.84,140786.0,86.4531,86.4531,86.4451,86.4531,140786.0
2021-12-15 12:55:00,107.84,107.84,107.83,107.84,135655.0,86.4531,86.4531,86.4451,86.4531,135655.0
2021-12-15 13:00:00,107.84,107.84,107.83,107.84,49786.0,86.4531,86.4531,86.4451,86.4531,49786.0
2021-12-15 13:05:00,107.84,107.85,107.83,107.84,24783.0,86.4531,86.4612,86.4451,86.4531,24783.0
2021-12-15 13:10:00,107.84,107.89,107.84,107.87,121616.0,86.4531,86.4932,86.4531,86.4772,121616.0
2021-12-15 13:15:00,107.87,107.87,107.85,107.87,33999.0,86.4772,86.4772,86.4612,86.4772,33999.0
2021-12-15 13:20:00,107.87,107.87,107.86,107.87,10392.0,86.4772,86.4772,86.4692,86.4772,10392.0
2021-12-15 13:25:00,107.87,107.9,107.86,107.9,88366.0,86.4772,86.5012,86.4692,86.5012,88366.0
2021-12-15 13:30:00,107.9,107.91,107.89,107.89,99242.0,86.5012,86.5093,86.4932,86.4932,99242.0
2021-12-15 13:35:00,107.89,107.89,107.88,107.89,38962.0,86.4932,86.4932,86.4852,86.4932,38962.0
2021-12-15 13:40:00,107.88,107.9,107.88,107.89,120984.0,86.4852,86.5012,86.4852,86.4932,120984.0
2021-12-15 13:45:00,107.9,107.9,107.89,107.89,175064.0,86.5012,86.5012,86.4932,86.4932,175064.0
2021-12-15 13:50:00,107.89,107.91,107.89,107.9,91652.0,86.4932,86.5093,86.4932,86.5012,91652.0
2021-12-15 13:55:00,107.89,107.92,107.89,107.9,114508.0,86.4932,86.5173,86.4932,86.5012,114508.0
2021-12-15 14:00:00,107.89,107.91,107.71,107.91,381149.0,86.4932,86.5093,86.3489,86.5093,381149.0
2021-12-15 14:05:00,107.92,107.96,107.87,107.95,338874.0,86.5173,86.5493,86.4772,86.5413,338874.0
2021-12-15 14:10:00,107.95,108.1,107.93,108.08,342243.0,86.5413,86.6616,86.5253,86.6455,342243.0
2021-12-15 14:15:00,108.07,108.07,108.0,108.03,256209.0,86.6375,86.6375,86.5814,86.6055,256209.0
2021-12-15 14:20:00,108.03,108.03,107.97,107.98,138976.0,86.6055,86.6055,86.5574,86.5654,138976.0
2021-12-15 14:25:00,107.98,107.98,107.88,107.95,306888.0,86.5654,86.5654,86.4852,86.5413,306888.0
2021-12-15 14:30:00,107.94,107.98,107.93,107.95,207882.0,86.5333,86.5654,86.5253,86.5413,207882.0
2021-12-15 14:35:00,107.95,108.02,107.92,108.02,272035.0,86.5413,86.5974,86.5173,86.5974,272035.0
2021-12-15 14:40:00,108.02,108.09,108.01,108.04,418304.0,86.5974,86.6536,86.5894,86.6135,418304.0
2021-12-15 14:45:00,108.04,108.08,108.03,108.06,159487.0,86.6135,86.6455,86.6055,86.6295,159487.0
2021-12-15 14:50:00,108.05,108.13,108.03,108.13,240801.0,86.6215,86.6856,86.6055,86.6856,240801.0
2021-12-15 14:55:00,108.13,108.16,108.07,108.1,225312.0,86.6856,86.7097,86.6375,86.6616,225312.0
2021-12-15 15:00:00,108.1,108.13,108.08,108.09,88422.0,86.6616,86.6856,86.6455,86.6536,88422.0
2021-12-15 15:05:00,108.09,108.2,108.08,108.19,297918.0,86.6536,86.7417,86.6455,86.7337,297918.0
2021-12-15 15:10:00,108.19,108.22,108.18,108.22,144001.0,86.7337,86.7578,86.7257,86.7578,144001.0
2021-12-15 15:15:00,108.21,108.31,108.21,108.31,105940.0,86.7498,86.8299,86.7498,86.8299,105940.0
2021-12-15 15:20:00,108.31,108.32,108.28,108.29,299376.0,86.8299,86.8379,86.8059,86.8139,299376.0
2021-12-15 15:25:00,108.29,108.29,108.25,108.25,276110.0,86.8139,86.8139,86.7818,86.7818,276110.0
2021-12-15 15:30:00,108.25,108.26,108.2,108.23,318295.0,86.7818,86.7898,86.7417,86.7658,318295.0
2021-12-15 15:35:00,108.23,108.28,108.23,108.28,124816.0,86.7658,86.8059,86.7658,86.8059,124816.0
2021-12-15 15:40:00,108.28,108.29,108.26,108.27,162743.0,86.8059,86.8139,86.7898,86.7979,162743.0
2021-12-15 15:45:00,108.26,108.28,108.22,108.25,193244.0,86.7898,86.8059,86.7578,86.7818,193244.0
2021-12-15 15:50:00,108.25,108.27,108.24,108.27,437837.0,86.7818,86.7979,86.7738,86.7979,437837.0
2021-12-15 15:55:00,108.27,108.33,108.26,108.31,424221.0,86.7979,86.846,86.7898,86.8299,424221.0
2021-12-16 09:30:00,108.32,108.37,108.32,108.37,87408.0,86.8379,86.878,86.8379,86.878,87408.0
2021-12-16 09:35:00,108.37,108.41,108.31,108.32,397921.0,86.878,86.9101,86.8299,86.8379,397921.0
2021-12-16 09:40:00,108.32,108.35,108.31,108.35,236862.0,86.8379,86.862,86.8299,86.862,236862.0
2021-12-16 09:45:00,108.34,108.4,108.34,108.38,336381.0,86.854,86.9021,86.854,86.886,336381.0
2021-12-16 09:50:00,108.38,108.38,108.3,108.34,266154.0,86.886,86.886,86.8219,86.854,266154.0
2021-12-16 09:55:00,108.33,108.34,108.28,108.29,210634.0,86.846,86.854,86.8059,86.8139,210634.0
2021-12-16 10:00:00,108.29,108.29,108.2,108.21,162210.0,86.8139,86.8139,86.7417,86.7498,162210.0
2021-12-16 10:05:00,108.2,108.21,108.13,108.19,295187.0,86.7417,86.7498,86.6856,86.7337,295187.0
2021-12-16 10:10:00,108.19,108.28,108.18,108.28,89103.0,86.7337,86.8059,86.7257,86.8059,89103.0
2021-12-16 10:15:00,108.28,108.32,108.27,108.32,175300.0,86.8059,86.8379,86.7979,86.8379,175300.0
2021-12-16 10:20:00,108.32,108.35,108.31,108.35,112344.0,86.8379,86.862,86.8299,86.862,112344.0
2021-12-16 10:25:00,108.35,108.39,108.35,108.39,68870.0,86.862,86.8941,86.862,86.8941,68870.0
2021-12-16 10:30:00,108.39,108.39,108.36,108.37,199904.0,86.8941,86.8941,86.87,86.878,199904.0
2021-12-16 10:35:00,108.37,108.38,108.36,108.37,86752.0,86.878,86.886,86.87,86.878,86752.0
2021-12-16 10:40:00,108.37,108.38,108.36,108.36,66213.0,86.878,86.886,86.87,86.87,66213.0
2021-12-16 10:45:00,108.37,108.38,108.36,108.38,98995.0,86.878,86.886,86.87,86.886,98995.0
2021-12-16 10:50:00,108.38,108.38,108.35,108.36,118598.0,86.886,86.886,86.862,86.87,118598.0
2021-12-16 10:55:00,108.36,108.37,108.35,108.37,92535.0,86.87,86.878,86.862,86.878,92535.0
2021-12-16 11:00:00,108.37,108.38,108.31,108.33,301304.0,86.878,86.886,86.8299,86.846,301304.0
2021-12-16 11:05:00,108.33,108.35,108.31,108.33,73794.0,86.846,86.862,86.8299,86.846,73794.0
2021-12-16 11:10:00,108.34,108.35,108.31,108.32,49719.0,86.854,86.862,86.8299,86.8379,49719.0
2021-12-16 11:15:00,108.33,108.35,108.33,108.34,48577.0,86.846,86.862,86.846,86.854,48577.0
2021-12-16 11:20:00,108.34,108.35,108.33,108.34,234463.0,86.854,86.862,86.846,86.854,234463.0
2021-12-16 11:25:00,108.34,108.36,108.33,108.36,130665.0,86.854,86.87,86.846,86.87,130665.0
2021-12-16 11:30:00,108.35,108.36,108.32,108.32,82210.0,86.862,86.87,86.8379,86.8379,82210.0
2021-12-16 11:35:00,108.33,108.34,108.32,108.33,28843.0,86.846,86.854,86.8379,86.846,28843.0
2021-12-16 11:40:00,108.33,108.35,108.32,108.33,59758.0,86.846,86.862,86.8379,86.846,59758.0
2021-12-16 11:45:00,108.34,108.34,108.3,108.33,107689.0,86.854,86.854,86.8219,86.846,107689.0
2021-12-16 11:50:00,108.32,108.33,108.31,108.32,56020.0,86.8379,86.846,86.8299,86.8379,56020.0
2021-12-16 11:55:00,108.32,108.32,108.29,108.3,18070.0,86.8379,86.8379,86.8139,86.8219,18070.0
2021-12-16 12:00:00,108.29,108.32,108.29,108.3,16417.0,86.8139,86.8379,86.8139,86.8219,16417.0
2021-12-16 12:05:00,108.3,108.3,108.27,108.29,42835.0,86.8219,86.8219,86.7979,86.8139,42835.0
2021-12-16 12:10:00,108.28,108.3,108.28,108.29,14109.0,86.8059,86.8219,86.8059,86.8139,14109.0
2021-12-16 12:15:00,108.3,108.31,108.29,108.3,28545.0,86.8219,86.8299,86.8139,86.8219,28545.0
2021-12-16 12:20:00,108.3,108.33,108.3,108.31,235595.0,86.8219,86.846,86.8219,86.8299,235595.0
2021-12-16 12:25:00,108.31,108.33,108.31,108.31,138068.0,86.8299,86.846,86.8299,86.8299,138068.0
2021-12-16 12:30:00,108.32,108.32,108.29,108.31,72747.0,86.8379,86.8379,86.8139,86.8299,72747.0
2021-12-16 12:35:00,108.31,108.32,108.3,108.32,97182.0,86.8299,86.8379,86.8219,86.8379,97182.0
2021-12-16 12:40:00,108.32,108.32,108.29,108.29,66844.0,86.8379,86.8379,86.8139,86.8139,66844.0
2021-12-16 12:45:00,108.29,108.31,108.26,108.27,50640.0,86.8139,86.8299,86.7898,86.7979,50640.0
2021-12-16 12:50:00,108.27,108.3,108.26,108.27,151709.0,86.7979,86.8219,86.7898,86.7979,151709.0
2021-12-16 12:55:00,108.27,108.28,108.26,108.27,55035.0,86.7979,86.8059,86.7898,86.7979,55035.0
2021-12-16 13:00:00,108.27,108.3,108.26,108.28,86849.0,86.7979,86.8219,86.7898,86.8059,86849.0
2021-12-16 13:05:00,108.28,108.29,108.27,108.27,24736.0,86.8059,86.8139,86.7979,86.7979,24736.0
2021-12-16 13:10:00,108.28,108.31,108.28,108.31,250548.0,86.8059,86.8299,86.8059,86.8299,250548.0
2021-12-16 13:15:00,108.31,108.32,108.3,108.32,61300.0,86.8299,86.8379,86.8219,86.8379,61300.0
2021-12-16 13:20:00,108.32,108.32,108.28,108.3,77742.0,86.8379,86.8379,86.8059,86.8219,77742.0
2021-12-16 13:25:00,108.3,108.32,108.3,108.3,36188.0,86.8219,86.8379,86.8219,86.8219,36188.0
2021-12-16 13:30:00,108.3,108.32,108.29,108.29,36030.0,86.8219,86.8379,86.8139,86.8139,36030.0
2021-12-16 13:35:00,108.29,108.31,108.29,108.3,25184.0,86.8139,86.8299,86.8139,86.8219,25184.0
2021-12-16 13:40:00,108.3,108.32,108.3,108.31,47861.0,86.8219,86.8379,86.8219,86.8299,47861.0
2021-12-16 13:45:00,108.32,108.34,108.31,108.34,97655.0,86.8379,86.854,86.8299,86.854,97655.0
2021-12-16 13:50:00,108.33,108.34,108.29,108.29,111426.0,86.846,86.854,86.8139,86.8139,111426.0
2021-12-16 13:55:00,108.29,108.31,108.29,108.29,31395.0,86.8139,86.8299,86.8139,86.8139,31395.0
2021-12-16 14:00:00,108.3,108.3,108.28,108.29,102150.0,86.8219,86.8219,86.8059,86.8139,102150.0
2021-12-16 14:05:00,108.29,108.3,108.26,108.27,72685.0,86.8139,86.8219,86.7898,86.7979,72685.0
2021-12-16 14:10:00,108.27,108.27,108.24,108.25,95171.0,86.7979,86.7979,86.7738,86.7818,95171.0
2021-12-16 14:15:00,108.26,108.26,108.25,108.26,63145.0,86.7898,86.7898,86.7818,86.7898,63145.0
2021-12-16 14:20:00,108.26,108.26,108.22,108.23,93044.0,86.7898,86.7898,86.7578,86.7658,93044.0
2021-12-16 14:25:00,108.23,108.25,108.22,108.24,70557.0,86.7658,86.7818,86.7578,86.7738,70557.0
2021-12-16 14:30:00,108.23,108.25,108.23,108.23,30228.0,86.7658,86.7818,86.7658,86.7658,30228.0
2021-12-16 14:35:00,108.23,108.27,108.23,108.26,64893.0,86.7658,86.7979,86.7658,86.7898,64893.0
2021-12-16 14:40:00,108.26,108.26,108.23,108.24,138405.0,86.7898,86.7898,86.7658,86.7738,138405.0
2021-12-16 14:45:00,108.24,108.24,108.15,108.15,119274.0,86.7738,86.7738,86.7017,86.7017,119274.0
2021-12-16 14:50:00,108.16,108.17,108.14,108.14,142286.0,86.7097,86.7177,86.6936,86.6936,142286.0
2021-12-16 14:55:00,108.14,108.2,108.14,108.19,94195.0,86.6936,86.7417,86.6936,86.7337,94195.0
2021-12-16 15:00:00,108.2,108.2,108.18,108.2,99848.0,86.7417,86.7417,86.7257,86.7417,99848.0
2021-12-16 15:05:00,108.21,108.21,108.16,108.17,216668.0,86.7498,86.7498,86.7097,86.7177,216668.0
2021-12-16 15:10:00,108.16,108.19,108.16,108.19,156910.0,86.7097,86.7337,86.7097,86.7337,156910.0
2021-12-16 15:15:00,108.19,108.2,108.16,108.18,192753.0,86.7337,86.7417,86.7097,86.7257,192753.0
2021-12-16 15:20:00,108.18,108.22,108.18,108.2,69747.0,86.7257,86.7578,86.7257,86.7417,69747.0
2021-12-16 15:25:00,108.2,108.24,108.2,108.23,122878.0,86.7417,86.7738,86.7417,86.7658,122878.0
2021-12-16 15:30:00,108.24,108.26,108.18,108.23,102464.0,86.7738,86.7898,86.7257,86.7658,102464.0
2021-12-16 15:35:00,108.23,108.25,108.21,108.25,75613.0,86.7658,86.7818,86.7498,86.7818,75613.0
2021-12-16 15:40:00,108.24,108.25,108.21,108.21,120983.0,86.7738,86.7818,86.7498,86.7498,120983.0
2021-12-16 15:45:00,108.22,108.22,108.2,108.2,96585.0,86.7578,86.7578,86.7417,86.7417,96585.0
2021-12-16 15:50:00,108.2,108.21,108.16,108.16,367718.0,86.7417,86.7498,86.7097,86.7097,367718.0
2021-12-16 15:55:00,108.16,108.18,108.16,108.17,213789.0,86.7097,86.7257,86.7097,86.7177,213789.0
2021-12-17 09:30:00,107.76,107.76,107.64,107.64,96068.0,86.6989,86.6989,86.6023,86.6023,96068.0
2021-12-17 09:35:00,107.65,107.66,107.57,107.57,422242.0,86.6104,86.6184,86.546,86.546,422242.0
2021-12-17 09:40:00,107.58,107.6,107.54,107.54,179671.0,86.554,86.5701,86.5219,86.5219,179671.0
2021-12-17 09:45:00,107.54,107.62,107.53,107.62,145028.0,86.5219,86.5862,86.5138,86.5862,145028.0
2021-12-17 09:50:00,107.62,107.65,107.56,107.57,303675.0,86.5862,86.6104,86.538,86.546,303675.0
2021-12-17 09:55:00,107.56,107.57,107.5,107.51,334293.0,86.538,86.546,86.4897,86.4977,334293.0
2021-12-17 10:00:00,107.51,107.57,107.51,107.55,271642.0,86.4977,86.546,86.4977,86.5299,271642.0
2021-12-17 10:05:00,107.55,107.56,107.53,107.55,38242.0,86.5299,86.538,86.5138,86.5299,38242.0
2021-12-17 10:10:00,107.55,107.55,107.49,107.5,144173.0,86.5299,86.5299,86.4816,86.4897,144173.0
2021-12-17 10:15:00,107.5,107.52,107.48,107.52,122691.0,86.4897,86.5058,86.4736,86.5058,122691.0
2021-12-17 10:20:00,107.52,107.54,107.49,107.51,130140.0,86.5058,86.5219,86.4816,86.4977,130140.0
2021-12-17 10:25:00,107.51,107.57,107.51,107.57,26154.0,86.4977,86.546,86.4977,86.546,26154.0
2021-12-17 10:30:00,107.57,107.65,107.55,107.64,58620.0,86.546,86.6104,86.5299,86.6023,58620.0
2021-12-17 10:35:00,107.64,107.71,107.64,107.65,140628.0,86.6023,86.6586,86.6023,86.6104,140628.0
2021-12-17 10:40:00,107.65,107.69,107.63,107.67,171881.0,86.6104,86.6425,86.5943,86.6265,171881.0
2021-12-17 10:45:00,107.67,107.71,107.67,107.71,193741.0,86.6265,86.6586,86.6265,86.6586,193741.0
2021-12-17 10:50:00,107.71,107.76,107.7,107.76,242980.0,86.6586,86.6989,86.6506,86.6989,242980.0
2021-12-17 10:55:00,107.76,107.76,107.71,107.75,157488.0,86.6989,86.6989,86.6586,86.6908,157488.0
2021-12-17 11:00:00,107.74,107.76,107.72,107.72,73750.0,86.6828,86.6989,86.6667,86.6667,73750.0
2021-12-17 11:05:00,107.72,107.73,107.7,107.7,233095.0,86.6667,86.6747,86.6506,86.6506,233095.0
2021-12-17 11:10:00,107.71,107.73,107.7,107.73,203658.0,86.6586,86.6747,86.6506,86.6747,203658.0
2021-12-17 11:15:00,107.73,107.75,107.72,107.75,54344.0,86.6747,86.6908,86.6667,86.6908,54344.0
2021-12-17 11:20:00,107.75,107.76,107.74,107.75,47348.0,86.6908,86.6989,86.6828,86.6908,47348.0
2021-12-17 11:25:00,107.75,107.76,107.73,107.76,32704.0,86.6908,86.6989,86.6747,86.6989,32704.0
2021-12-17 11:30:00,107.75,107.76,107.68,107.69,51950.0,86.6908,86.6989,86.6345,86.6425,51950.0
2021-12-17 11:35:00,107.69,107.7,107.67,107.7,181306.0,86.6425,86.6506,86.6265,86.6506,181306.0
2021-12-17 11:40:00,107.7,107.71,107.68,107.69,67975.0,86.6506,86.6586,86.6345,86.6425,67975.0
2021-12-17 11:45:00,107.69,107.71,107.65,107.67,110681.0,86.6425,86.6586,86.6104,86.6265,110681.0
2021-12-17 11:50:00,107.67,107.71,107.67,107.7,184477.0,86.6265,86.6586,86.6265,86.6506,184477.0
2021-12-17 11:55:00,107.7,107.73,107.68,107.73,276565.0,86.6506,86.6747,86.6345,86.6747,276565.0
2021-12-17 12:00:00,107.73,107.73,107.68,107.69,59432.0,86.6747,86.6747,86.6345,86.6425,59432.0
2021-12-17 12:05:00,107.69,107.7,107.65,107.68,130646.0,86.6425,86.6506,86.6104,86.6345,130646.0
2021-12-17 12:10:00,107.68,107.76,107.68,107.76,47488.0,86.6345,86.6989,86.6345,86.6989,47488.0
2021-12-17 12:15:00,107.76,107.77,107.72,107.73,92182.0,86.6989,86.7069,86.6667,86.6747,92182.0
2021-12-17 12:20:00,107.73,107.76,107.73,107.74,61906.0,86.6747,86.6989,86.6747,86.6828,61906.0
2021-12-17 12:25:00,107.73,107.75,107.72,107.75,19705.0,86.6747,86.6908,86.6667,86.6908,19705.0
2021-12-17 12:30:00,107.75,107.79,107.74,107.78,130897.0,86.6908,86.723,86.6828,86.715,130897.0
2021-12-17 12:35:00,107.78,107.8,107.75,107.76,123392.0,86.715,86.731,86.6908,86.6989,123392.0
2021-12-17 12:40:00,107.76,107.76,107.75,107.75,51506.0,86.6989,86.6989,86.6908,86.6908,51506.0
2021-12-17 12:45:00,107.75,107.76,107.73,107.73,121373.0,86.6908,86.6989,86.6747,86.6747,121373.0
2021-12-17 12:50:00,107.73,107.75,107.69,107.7,137137.0,86.6747,86.6908,86.6425,86.6506,137137.0
2021-12-17 12:55:00,107.7,107.73,107.69,107.72,88172.0,86.6506,86.6747,86.6425,86.6667,88172.0
2021-12-17 13:00:00,107.72,107.74,107.71,107.73,205865.0,86.6667,86.6828,86.6586,86.6747,205865.0
2021-12-17 13:05:00,107.73,107.73,107.66,107.67,310524.0,86.6747,86.6747,86.6184,86.6265,310524.0
2021-12-17 13:10:00,107.66,107.71,107.66,107.7,141834.0,86.6184,86.6586,86.6184,86.6506,141834.0
2021-12-17 13:15:00,107.71,107.72,107.69,107.71,118697.0,86.6586,86.6667,86.6425,86.6586,118697.0
2021-12-17 13:20:00,107.71,107.74,107.7,107.73,52378.0,86.6586,86.6828,86.6506,86.6747,52378.0
2021-12-17 13:25:00,107.73,107.78,107.72,107.78,58988.0,86.6747,86.715,86.6667,86.715,58988.0
2021-12-17 13:30:00,107.78,107.78,107.75,107.76,32869.0,86.715,86.715,86.6908,86.6989,32869.0
2021-12-17 13:35:00,107.76,107.76,107.73,107.73,83799.0,86.6989,86.6989,86.6747,86.6747,83799.0
2021-12-17 13:40:00,107.74,107.74,107.71,107.73,24377.0,86.6828,86.6828,86.6586,86.6747,24377.0
2021-12-17 13:45:00,107.73,107.78,107.73,107.78,63945.0,86.6747,86.715,86.6747,86.715,63945.0
2021-12-17 13:50:00,107.78,107.78,107.77,107.78,50298.0,86.715,86.715,86.7069,86.715,50298.0
2021-12-17 13:55:00,107.78,107.81,107.77,107.81,66912.0,86.715,86.7391,86.7069,86.7391,66912.0
2021-12-17 14:00:00,107.81,107.81,107.79,107.8,14222.0,86.7391,86.7391,86.723,86.731,14222.0
2021-12-17 14:05:00,107.79,107.8,107.79,107.8,37516.0,86.723,86.731,86.723,86.731,37516.0
2021-12-17 14:10:00,107.8,107.82,107.79,107.8,47397.0,86.731,86.7471,86.723,86.731,47397.0
2021-12-17 14:15:00,107.8,107.81,107.79,107.8,13270.0,86.731,86.7391,86.723,86.731,13270.0
2021-12-17 14:20:00,107.81,107.83,107.8,107.83,50833.0,86.7391,86.7552,86.731,86.7552,50833.0
2021-12-17 14:25:00,107.82,107.83,107.79,107.8,133462.0,86.7471,86.7552,86.723,86.731,133462.0
2021-12-17 14:30:00,107.8,107.81,107.79,107.8,19167.0,86.731,86.7391,86.723,86.731,19167.0
2021-12-17 14:35:00,107.79,107.8,107.78,107.8,38044.0,86.723,86.731,86.715,86.731,38044.0
2021-12-17 14:40:00,107.8,107.81,107.79,107.81,31546.0,86.731,86.7391,86.723,86.7391,31546.0
2021-12-17 14:45:00,107.81,107.85,107.8,107.83,53024.0,86.7391,86.7713,86.731,86.7552,53024.0
2021-12-17 14:50:00,107.82,107.83,107.79,107.8,12527.0,86.7471,86.7552,86.723,86.731,12527.0
2021-12-17 14:55:00,107.79,107.82,107.77,107.82,61178.0,86.723,86.7471,86.7069,86.7471,61178.0
2021-12-17 15:00:00,107.82,107.86,107.8,107.81,92747.0,86.7471,86.7793,86.731,86.7391,92747.0
2021-12-17 15:05:00,107.81,107.82,107.8,107.82,78356.0,86.7391,86.7471,86.731,86.7471,78356.0
2021-12-17 15:10:00,107.82,107.82,107.79,107.79,39671.0,86.7471,86.7471,86.723,86.723,39671.0
2021-12-17 15:15:00,107.8,107.8,107.76,107.8,46698.0,86.731,86.731,86.6989,86.731,46698.0
2021-12-17 15:20:00,107.8,107.84,107.79,107.83,83258.0,86.731,86.7632,86.723,86.7552,83258.0
2021-12-17 15:25:00,107.82,107.82,107.78,107.8,43743.0,86.7471,86.7471,86.715,86.731,43743.0
2021-12-17 15:30:00,107.8,107.81,107.73,107.75,62826.0,86.731,86.7391,86.6747,86.6908,62826.0
2021-12-17 15:35:00,107.76,107.77,107.73,107.77,139036.0,86.6989,86.7069,86.6747,86.7069,139036.0
2021-12-17 15:40:00,107.77,107.78,107.74,107.76,163892.0,86.7069,86.715,86.6828,86.6989,163892.0
2021-12-17 15:45:00,107.75,107.76,107.7,107.7,105526.0,86.6908,86.6989,86.6506,86.6506,105526.0
2021-12-17 15:50:00,107.7,107.7,107.67,107.7,188126.0,86.6506,86.6506,86.6265,86.6506,188126.0
2021-12-17 15:55:00,107.7,107.72,107.69,107.71,215492.0,86.6506,86.6667,86.6425,86.6586,215492.0
2021-12-20 09:30:00,107.47,107.47,107.37,107.4,173156.0,86.4655,86.4655,86.3851,86.4092,173156.0
2021-12-20 09:35:00,107.4,107.43,107.37,107.43,242649.0,86.4092,86.4334,86.3851,86.4334,242649.0
2021-12-20 09:40:00,107.43,107.43,107.35,107.4,189401.0,86.4334,86.4334,86.369,86.4092,189401.0
2021-12-20 09:45:00,107.39,107.39,107.33,107.33,111420.0,86.4012,86.4012,86.3529,86.3529,111420.0
2021-12-20 09:50:00,107.33,107.37,107.33,107.37,106505.0,86.3529,86.3851,86.3529,86.3851,106505.0
2021-12-20 09:55:00,107.37,107.44,107.36,107.41,132623.0,86.3851,86.4414,86.377,86.4173,132623.0
2021-12-20 10:00:00,107.41,107.43,107.39,107.41,81505.0,86.4173,86.4334,86.4012,86.4173,81505.0
2021-12-20 10:05:00,107.41,107.42,107.37,107.38,80854.0,86.4173,86.4253,86.3851,86.3931,80854.0
2021-12-20 10:10:00,107.37,107.42,107.37,107.42,65782.0,86.3851,86.4253,86.3851,86.4253,65782.0
2021-12-20 10:15:00,107.42,107.49,107.41,107.45,170863.0,86.4253,86.4816,86.4173,86.4495,170863.0
2021-12-20 10:20:00,107.46,107.48,107.4,107.4,128693.0,86.4575,86.4736,86.4092,86.4092,128693.0
2021-12-20 10:25:00,107.4,107.44,107.39,107.41,141786.0,86.4092,86.4414,86.4012,86.4173,141786.0
2021-12-20 10:30:00,107.4,107.46,107.39,107.45,64170.0,86.4092,86.4575,86.4012,86.4495,64170.0
2021-12-20 10:35:00,107.45,107.49,107.44,107.47,42982.0,86.4495,86.4816,86.4414,86.4655,42982.0
2021-12-20 10:40:00,107.47,107.47,107.44,107.47,60167.0,86.4655,86.4655,86.4414,86.4655,60167.0
2021-12-20 10:45:00,107.47,107.48,107.43,107.46,204629.0,86.4655,86.4736,86.4334,86.4575,204629.0
2021-12-20 10:50:00,107.46,107.47,107.43,107.44,38728.0,86.4575,86.4655,86.4334,86.4414,38728.0
2021-12-20 10:55:00,107.44,107.46,107.42,107.45,79930.0,86.4414,86.4575,86.4253,86.4495,79930.0
2021-12-20 11:00:00,107.45,107.46,107.42,107.43,44732.0,86.4495,86.4575,86.4253,86.4334,44732.0
2021-12-20 11:05:00,107.43,107.46,107.43,107.45,110635.0,86.4334,86.4575,86.4334,86.4495,110635.0
2021-12-20 11:10:00,107.45,107.47,107.43,107.45,70596.0,86.4495,86.4655,86.4334,86.4495,70596.0
2021-12-20 11:15:00,107.44,107.46,107.43,107.46,46141.0,86.4414,86.4575,86.4334,86.4575,46141.0
2021-12-20 11:20:00,107.47,107.48,107.44,107.48,74591.0,86.4655,86.4736,86.4414,86.4736,74591.0
2021-12-20 11:25:00,107.48,107.48,107.45,107.45,39523.0,86.4736,86.4736,86.4495,86.4495,39523.0
2021-12-20 11:30:00,107.45,107.47,107.44,107.44,75884.0,86.4495,86.4655,86.4414,86.4414,75884.0
2021-12-20 11:35:00,107.44,107.45,107.41,107.43,29618.0,86.4414,86.4495,86.4173,86.4334,29618.0
2021-12-20 11:40:00,107.43,107.47,107.42,107.45,71608.0,86.4334,86.4655,86.4253,86.4495,71608.0
2021-12-20 11:45:00,107.45,107.46,107.44,107.45,43654.0,86.4495,86.4575,86.4414,86.4495,43654.0
2021-12-20 11:50:00,107.45,107.51,107.45,107.51,162389.0,86.4495,86.4977,86.4495,86.4977,162389.0
2021-12-20 11:55:00,107.51,107.51,107.49,107.51,48023.0,86.4977,86.4977,86.4816,86.4977,48023.0
2021-12-20 12:00:00,107.51,107.54,107.5,107.54,75743.0,86.4977,86.5219,86.4897,86.5219,75743.0
2021-12-20 12:05:00,107.53,107.53,107.52,107.52,66786.0,86.5138,86.5138,86.5058,86.5058,66786.0
2021-12-20 12:10:00,107.53,107.54,107.5,107.51,80678.0,86.5138,86.5219,86.4897,86.4977,80678.0
2021-12-20 12:15:00,107.51,107.55,107.5,107.53,130313.0,86.4977,86.5299,86.4897,86.5138,130313.0
2021-12-20 12:20:00,107.54,107.54,107.52,107.53,36819.0,86.5219,86.5219,86.5058,86.5138,36819.0
2021-12-20 12:25:00,107.53,107.54,107.52,107.53,46174.0,86.5138,86.5219,86.5058,86.5138,46174.0
2021-12-20 12:30:00,107.53,107.53,107.49,107.5,36537.0,86.5138,86.5138,86.4816,86.4897,36537.0
2021-12-20 12:35:00,107.5,107.5,107.48,107.49,56864.0,86.4897,86.4897,86.4736,86.4816,56864.0
2021-12-20 12:40:00,107.49,107.51,107.49,107.49,87175.0,86.4816,86.4977,86.4816,86.4816,87175.0
2021-12-20 12:45:00,107.49,107.53,107.49,107.52,77228.0,86.4816,86.5138,86.4816,86.5058,77228.0
2021-12-20 12:50:00,107.52,107.53,107.5,107.52,91259.0,86.5058,86.5138,86.4897,86.5058,91259.0
2021-12-20 12:55:00,107.52,107.53,107.48,107.48,49812.0,86.5058,86.5138,86.4736,86.4736,49812.0
2021-12-20 13:00:00,107.48,107.49,107.48,107.48,3869.0,86.4736,86.4816,86.4736,86.4736,3869.0
2021-12-20 13:05:00,107.48,107.52,107.48,107.52,36898.0,86.4736,86.5058,86.4736,86.5058,36898.0
2021-12-20 13:10:00,107.51,107.53,107.49,107.52,42042.0,86.4977,86.5138,86.4816,86.5058,42042.0
2021-12-20 13:15:00,107.52,107.54,107.51,107.52,40416.0,86.5058,86.5219,86.4977,86.5058,40416.0
2021-12-20 13:20:00,107.51,107.51,107.49,107.5,23522.0,86.4977,86.4977,86.4816,86.4897,23522.0
2021-12-20 13:25:00,107.5,107.52,107.49,107.51,37202.0,86.4897,86.5058,86.4816,86.4977,37202.0
2021-12-20 13:30:00,107.51,107.53,107.49,107.49,80593.0,86.4977,86.5138,86.4816,86.4816,80593.0
2021-12-20 13:35:00,107.49,107.54,107.49,107.54,54102.0,86.4816,86.5219,86.4816,86.5219,54102.0
2021-12-20 13:40:00,107.54,107.57,107.54,107.55,151038.0,86.5219,86.546,86.5219,86.5299,151038.0
2021-12-20 13:45:00,107.55,107.56,107.53,107.53,89942.0,86.5299,86.538,86.5138,86.5138,89942.0
2021-12-20 13:50:00,107.54,107.56,107.53,107.56,79172.0,86.5219,86.538,86.5138,86.538,79172.0
2021-12-20 13:55:00,107.56,107.58,107.55,107.55,68596.0,86.538,86.554,86.5299,86.5299,68596.0
2021-12-20 14:00:00,107.55,107.57,107.55,107.57,34551.0,86.5299,86.546,86.5299,86.546,34551.0
2021-12-20 14:05:00,107.57,107.6,107.56,107.6,76879.0,86.546,86.5701,86.538,86.5701,76879.0
2021-12-20 14:10:00,107.6,107.63,107.59,107.62,98011.0,86.5701,86.5943,86.5621,86.5862,98011.0
2021-12-20 14:15:00,107.62,107.67,107.62,107.66,78396.0,86.5862,86.6265,86.5862,86.6184,78396.0
2021-12-20 14:20:00,107.66,107.66,107.65,107.66,142403.0,86.6184,86.6184,86.6104,86.6184,142403.0
2021-12-20 14:25:00,107.65,107.66,107.62,107.64,89418.0,86.6104,86.6184,86.5862,86.6023,89418.0
2021-12-20 14:30:00,107.64,107.64,107.61,107.62,79434.0,86.6023,86.6023,86.5782,86.5862,79434.0
2021-12-20 14:35:00,107.62,107.63,107.6,107.61,157927.0,86.5862,86.5943,86.5701,86.5782,157927.0
2021-12-20 14:40:00,107.61,107.62,107.6,107.62,25957.0,86.5782,86.5862,86.5701,86.5862,25957.0
2021-12-20 14:45:00,107.62,107.62,107.59,107.61,18973.0,86.5862,86.5862,86.5621,86.5782,18973.0
2021-12-20 14:50:00,107.61,107.63,107.6,107.63,72231.0,86.5782,86.5943,86.5701,86.5943,72231.0
2021-12-20 14:55:00,107.63,107.64,107.6,107.61,75868.0,86.5943,86.6023,86.5701,86.5782,75868.0
2021-12-20 15:00:00,107.61,107.62,107.6,107.6,56070.0,86.5782,86.5862,86.5701,86.5701,56070.0
2021-12-20 15:05:00,107.6,107.61,107.58,107.59,97034.0,86.5701,86.5782,86.554,86.5621,97034.0
2021-12-20 15:10:00,107.59,107.6,107.58,107.58,46573.0,86.5621,86.5701,86.554,86.554,46573.0
2021-12-20 15:15:00,107.58,107.62,107.57,107.62,54967.0,86.554,86.5862,86.546,86.5862,54967.0
2021-12-20 15:20:00,107.61,107.66,107.61,107.63,116490.0,86.5782,86.6184,86.5782,86.5943,116490.0
2021-12-20 15:25:00,107.63,107.64,107.63,107.64,14393.0,86.5943,86.6023,86.5943,86.6023,14393.0
2021-12-20 15:30:00,107.63,107.64,107.61,107.61,107961.0,86.5943,86.6023,86.5782,86.5782,107961.0
2021-12-20 15:35:00,107.61,107.63,107.61,107.62,18287.0,86.5782,86.5943,86.5782,86.5862,18287.0
2021-12-20 15:40:00,107.62,107.63,107.6,107.61,31381.0,86.5862,86.5943,86.5701,86.5782,31381.0
2021-12-20 15:45:00,107.6,107.64,107.59,107.63,68317.0,86.5701,86.6023,86.5621,86.5943,68317.0
2021-12-20 15:50:00,107.63,107.65,107.63,107.64,104673.0,86.5943,86.6104,86.5943,86.6023,104673.0
2021-12-20 15:55:00,107.64,107.65,107.58,107.6,407042.0,86.6023,86.6104,86.554,86.5701,407042.0
2021-12-21 09:30:00,107.77,107.79,107.74,107.74,291844.0,86.7069,86.723,86.6828,86.6828,291844.0
2021-12-21 09:35:00,107.75,107.79,107.73,107.79,288723.0,86.6908,86.723,86.6747,86.723,288723.0
2021-12-21 09:40:00,107.79,107.8,107.76,107.77,138988.0,86.723,86.731,86.6989,86.7069,138988.0
2021-12-21 09:45:00,107.78,107.8,107.75,107.77,108308.0,86.715,86.731,86.6908,86.7069,108308.0
2021-12-21 09:50:00,107.76,107.8,107.74,107.77,75582.0,86.6989,86.731,86.6828,86.7069,75582.0
2021-12-21 09:55:00,107.76,107.78,107.75,107.77,45437.0,86.6989,86.715,86.6908,86.7069,45437.0
2021-12-21 10:00:00,107.78,107.8,107.76,107.78,51056.0,86.715,86.731,86.6989,86.715,51056.0
2021-12-21 10:05:00,107.77,107.8,107.76,107.8,60775.0,86.7069,86.731,86.6989,86.731,60775.0
2021-12-21 10:10:00,107.8,107.81,107.78,107.81,58164.0,86.731,86.7391,86.715,86.7391,58164.0
2021-12-21 10:15:00,107.81,107.85,107.81,107.84,77786.0,86.7391,86.7713,86.7391,86.7632,77786.0
2021-12-21 10:20:00,107.84,107.86,107.81,107.81,79652.0,86.7632,86.7793,86.7391,86.7391,79652.0
2021-12-21 10:25:00,107.81,107.81,107.76,107.77,46510.0,86.7391,86.7391,86.6989,86.7069,46510.0
2021-12-21 10:30:00,107.78,107.79,107.77,107.79,49912.0,86.715,86.723,86.7069,86.723,49912.0
2021-12-21 10:35:00,107.78,107.8,107.76,107.78,12349.0,86.715,86.731,86.6989,86.715,12349.0
2021-12-21 10:40:00,107.78,107.83,107.78,107.83,278692.0,86.715,86.7552,86.715,86.7552,278692.0
2021-12-21 10:45:00,107.83,107.86,107.8,107.86,314098.0,86.7552,86.7793,86.731,86.7793,314098.0
2021-12-21 10:50:00,107.86,107.89,107.85,107.89,130080.0,86.7793,86.8035,86.7713,86.8035,130080.0
2021-12-21 10:55:00,107.89,107.89,107.88,107.89,21517.0,86.8035,86.8035,86.7954,86.8035,21517.0
2021-12-21 11:00:00,107.89,107.89,107.87,107.89,110604.0,86.8035,86.8035,86.7874,86.8035,110604.0
2021-12-21 11:05:00,107.89,107.93,107.88,107.92,170286.0,86.8035,86.8356,86.7954,86.8276,170286.0
2021-12-21 11:10:00,107.93,107.93,107.91,107.93,41461.0,86.8356,86.8356,86.8195,86.8356,41461.0
2021-12-21 11:15:00,107.93,107.94,107.91,107.92,93182.0,86.8356,86.8437,86.8195,86.8276,93182.0
2021-12-21 11:20:00,107.93,107.93,107.91,107.92,49742.0,86.8356,86.8356,86.8195,86.8276,49742.0
2021-12-21 11:25:00,107.92,107.94,107.91,107.94,31356.0,86.8276,86.8437,86.8195,86.8437,31356.0
2021-12-21 11:30:00,107.94,107.96,107.93,107.96,107362.0,86.8437,86.8598,86.8356,86.8598,107362.0
2021-12-21 11:35:00,107.95,108.01,107.95,108.0,121353.0,86.8517,86.9,86.8517,86.892,121353.0
2021-12-21 11:40:00,108.0,108.04,108.0,108.04,40559.0,86.892,86.9241,86.892,86.9241,40559.0
2021-12-21 11:45:00,108.04,108.05,108.03,108.05,82807.0,86.9241,86.9322,86.9161,86.9322,82807.0
2021-12-21 11:50:00,108.05,108.05,108.03,108.04,29232.0,86.9322,86.9322,86.9161,86.9241,29232.0
2021-12-21 11:55:00,108.04,108.04,108.01,108.03,91254.0,86.9241,86.9241,86.9,86.9161,91254.0
2021-12-21 12:00:00,108.03,108.04,108.03,108.04,52978.0,86.9161,86.9241,86.9161,86.9241,52978.0
2021-12-21 12:05:00,108.03,108.04,108.03,108.04,60891.0,86.9161,86.9241,86.9161,86.9241,60891.0
2021-12-21 12:10:00,108.04,108.08,108.03,108.08,129728.0,86.9241,86.9563,86.9161,86.9563,129728.0
2021-12-21 12:15:00,108.07,108.1,108.07,108.1,65938.0,86.9483,86.9724,86.9483,86.9724,65938.0
2021-12-21 12:20:00,108.1,108.1,108.08,108.09,95267.0,86.9724,86.9724,86.9563,86.9644,95267.0
2021-12-21 12:25:00,108.09,108.11,108.08,108.1,164532.0,86.9644,86.9805,86.9563,86.9724,164532.0
2021-12-21 12:30:00,108.11,108.11,108.1,108.1,63636.0,86.9805,86.9805,86.9724,86.9724,63636.0
2021-12-21 12:35:00,108.1,108.12,108.1,108.11,118827.0,86.9724,86.9885,86.9724,86.9805,118827.0
2021-12-21 12:40:00,108.11,108.11,108.09,108.09,224828.0,86.9805,86.9805,86.9644,86.9644,224828.0
2021-12-21 12:45:00,108.09,108.11,108.09,108.1,105672.0,86.9644,86.9805,86.9644,86.9724,105672.0
2021-12-21 12:50:00,108.1,108.12,108.09,108.12,87963.0,86.9724,86.9885,86.9644,86.9885,87963.0
2021-12-21 12:55:00,108.12,108.12,108.1,108.11,105656.0,86.9885,86.9885,86.9724,86.9805,105656.0
2021-12-21 13:00:00,108.1,108.11,108.08,108.09,33619.0,86.9724,86.9805,86.9563,86.9644,33619.0
2021-12-21 13:05:00,108.09,108.09,108.07,108.08,46630.0,86.9644,86.9644,86.9483,86.9563,46630.0
2021-12-21 13:10:00,108.08,108.08,108.07,108.08,28511.0,86.9563,86.9563,86.9483,86.9563,28511.0
2021-12-21 13:15:00,108.08,108.08,108.06,108.07,95307.0,86.9563,86.9563,86.9402,86.9483,95307.0
2021-12-21 13:20:00,108.07,108.08,108.07,108.07,71765.0,86.9483,86.9563,86.9483,86.9483,71765.0
2021-12-21 13:25:00,108.08,108.08,108.07,108.08,94773.0,86.9563,86.9563,86.9483,86.9563,94773.0
2021-12-21 13:30:00,108.08,108.08,108.07,108.08,81820.0,86.9563,86.9563,86.9483,86.9563,81820.0
2021-12-21 13:35:00,108.08,108.08,108.07,108.07,150878.0,86.9563,86.9563,86.9483,86.9483,150878.0
2021-12-21 13:40:00,108.08,108.09,108.07,108.08,79716.0,86.9563,86.9644,86.9483,86.9563,79716.0
2021-12-21 13:45:00,108.08,108.08,108.07,108.08,23474.0,86.9563,86.9563,86.9483,86.9563,23474.0
2021-12-21 13:50:00,108.08,108.08,108.07,108.08,46807.0,86.9563,86.9563,86.9483,86.9563,46807.0
2021-12-21 13:55:00,108.08,108.08,108.06,108.07,37335.0,86.9563,86.9563,86.9402,86.9483,37335.0
2021-12-21 14:00:00,108.07,108.09,108.06,108.09,53129.0,86.9483,86.9644,86.9402,86.9644,53129.0
2021-12-21 14:05:00,108.09,108.09,108.07,108.08,30869.0,86.9644,86.9644,86.9483,86.9563,30869.0
2021-12-21 14:10:00,108.08,108.08,108.07,108.08,3517.0,86.9563,86.9563,86.9483,86.9563,3517.0
2021-12-21 14:15:00,108.08,108.08,108.07,108.08,3543.0,86.9563,86.9563,86.9483,86.9563,3543.0
2021-12-21 14:20:00,108.08,108.08,108.07,108.08,19518.0,86.9563,86.9563,86.9483,86.9563,19518.0
2021-12-21 14:25:00,108.08,108.08,108.07,108.08,3167.0,86.9563,86.9563,86.9483,86.9563,3167.0
2021-12-21 14:30:00,108.08,108.09,108.07,108.09,10307.0,86.9563,86.9644,86.9483,86.9644,10307.0
2021-12-21 14:35:00,108.09,108.09,108.07,108.08,16349.0,86.9644,86.9644,86.9483,86.9563,16349.0
2021-12-21 14:40:00,108.07,108.08,108.07,108.08,5070.0,86.9483,86.9563,86.9483,86.9563,5070.0
2021-12-21 14:45:00,108.08,108.11,108.07,108.1,80594.0,86.9563,86.9805,86.9483,86.9724,80594.0
2021-12-21 14:50:00,108.1,108.11,108.1,108.11,50397.0,86.9724,86.9805,86.9724,86.9805,50397.0
2021-12-21 14:55:00,108.11,108.11,108.1,108.11,48713.0,86.9805,86.9805,86.9724,86.9805,48713.0
2021-12-21 15:00:00,108.11,108.11,108.1,108.11,44394.0,86.9805,86.9805,86.9724,86.9805,44394.0
2021-12-21 15:05:00,108.1,108.11,108.1,108.11,20387.0,86.9724,86.9805,86.9724,86.9805,20387.0
2021-12-21 15:10:00,108.11,108.11,108.1,108.1,45508.0,86.9805,86.9805,86.9724,86.9724,45508.0
2021-12-21 15:15:00,108.11,108.11,108.07,108.08,250677.0,86.9805,86.9805,86.9483,86.9563,250677.0
2021-12-21 15:20:00,108.08,108.08,108.07,108.07,32389.0,86.9563,86.9563,86.9483,86.9483,32389.0
2021-12-21 15:25:00,108.08,108.08,108.07,108.08,109122.0,86.9563,86.9563,86.9483,86.9563,109122.0
2021-12-21 15:30:00,108.08,108.08,108.07,108.08,89405.0,86.9563,86.9563,86.9483,86.9563,89405.0
2021-12-21 15:35:00,108.08,108.08,108.07,108.08,54727.0,86.9563,86.9563,86.9483,86.9563,54727.0
2021-12-21 15:40:00,108.07,108.08,108.05,108.06,211142.0,86.9483,86.9563,86.9322,86.9402,211142.0
2021-12-21 15:45:00,108.06,108.09,108.04,108.09,164700.0,86.9402,86.9644,86.9241,86.9644,164700.0
2021-12-21 15:50:00,108.09,108.13,108.09,108.13,122713.0,86.9644,86.9966,86.9644,86.9966,122713.0
2021-12-21 15:55:00,108.13,108.16,108.12,108.15,165548.0,86.9966,87.0207,86.9885,87.0126,165548.0
2021-12-22 09:30:00,108.17,108.17,108.14,108.15,42838.0,87.0287,87.0287,87.0046,87.0126,42838.0
2021-12-22 09:35:00,108.15,108.23,108.14,108.23,258052.0,87.0126,87.077,87.0046,87.077,258052.0
2021-12-22 09:40:00,108.22,108.23,108.18,108.23,139318.0,87.069,87.077,87.0368,87.077,139318.0
2021-12-22 09:45:00,108.23,108.25,108.2,108.2,87703.0,87.077,87.0931,87.0529,87.0529,87703.0
2021-12-22 09:50:00,108.21,108.25,108.21,108.23,81432.0,87.0609,87.0931,87.0609,87.077,81432.0
2021-12-22 09:55:00,108.24,108.25,108.21,108.23,40823.0,87.0851,87.0931,87.0609,87.077,40823.0
2021-12-22 10:00:00,108.23,108.27,108.22,108.24,166923.0,87.077,87.1092,87.069,87.0851,166923.0
2021-12-22 10:05:00,108.24,108.24,108.22,108.23,31095.0,87.0851,87.0851,87.069,87.077,31095.0
2021-12-22 10:10:00,108.23,108.25,108.22,108.25,211297.0,87.077,87.0931,87.069,87.0931,211297.0
2021-12-22 10:15:00,108.25,108.28,108.24,108.27,99248.0,87.0931,87.1172,87.0851,87.1092,99248.0
2021-12-22 10:20:00,108.27,108.27,108.24,108.25,124480.0,87.1092,87.1092,87.0851,87.0931,124480.0
2021-12-22 10:25:00,108.25,108.27,108.24,108.24,47292.0,87.0931,87.1092,87.0851,87.0851,47292.0
2021-12-22 10:30:00,108.24,108.27,108.24,108.26,56082.0,87.0851,87.1092,87.0851,87.1011,56082.0
2021-12-22 10:35:00,108.26,108.29,108.25,108.29,176233.0,87.1011,87.1253,87.0931,87.1253,176233.0
2021-12-22 10:40:00,108.29,108.29,108.28,108.29,64213.0,87.1253,87.1253,87.1172,87.1253,64213.0
2021-12-22 10:45:00,108.29,108.31,108.28,108.31,282728.0,87.1253,87.1414,87.1172,87.1414,282728.0
2021-12-22 10:50:00,108.31,108.35,108.31,108.34,221279.0,87.1414,87.1736,87.1414,87.1655,221279.0
2021-12-22 10:55:00,108.34,108.35,108.33,108.35,50432.0,87.1655,87.1736,87.1575,87.1736,50432.0
2021-12-22 11:00:00,108.34,108.35,108.33,108.34,33367.0,87.1655,87.1736,87.1575,87.1655,33367.0
2021-12-22 11:05:00,108.34,108.34,108.32,108.33,349815.0,87.1655,87.1655,87.1494,87.1575,349815.0
2021-12-22 11:10:00,108.33,108.33,108.32,108.33,136902.0,87.1575,87.1575,87.1494,87.1575,136902.0
2021-12-22 11:15:00,108.33,108.36,108.32,108.36,80641.0,87.1575,87.1816,87.1494,87.1816,80641.0
2021-12-22 11:20:00,108.35,108.36,108.34,108.34,81214.0,87.1736,87.1816,87.1655,87.1655,81214.0
2021-12-22 11:25:00,108.34,108.37,108.33,108.37,307463.0,87.1655,87.1896,87.1575,87.1896,307463.0
2021-12-22 11:30:00,108.37,108.39,108.36,108.37,216017.0,87.1896,87.2057,87.1816,87.1896,216017.0
2021-12-22 11:35:00,108.38,108.39,108.36,108.38,47168.0,87.1977,87.2057,87.1816,87.1977,47168.0
2021-12-22 11:40:00,108.38,108.4,108.38,108.39,131253.0,87.1977,87.2138,87.1977,87.2057,131253.0
2021-12-22 11:45:00,108.39,108.39,108.37,108.39,54689.0,87.2057,87.2057,87.1896,87.2057,54689.0
2021-12-22 11:50:00,108.39,108.39,108.38,108.38,24889.0,87.2057,87.2057,87.1977,87.1977,24889.0
2021-12-22 11:55:00,108.38,108.4,108.38,108.39,20707.0,87.1977,87.2138,87.1977,87.2057,20707.0
2021-12-22 12:00:00,108.4,108.41,108.38,108.4,53283.0,87.2138,87.2218,87.1977,87.2138,53283.0
2021-12-22 12:05:00,108.41,108.42,108.4,108.42,72415.0,87.2218,87.2299,87.2138,87.2299,72415.0
2021-12-22 12:10:00,108.42,108.43,108.4,108.4,49322.0,87.2299,87.2379,87.2138,87.2138,49322.0
2021-12-22 12:15:00,108.4,108.4,108.39,108.4,35197.0,87.2138,87.2138,87.2057,87.2138,35197.0
2021-12-22 12:20:00,108.4,108.4,108.39,108.4,57773.0,87.2138,87.2138,87.2057,87.2138,57773.0
2021-12-22 12:25:00,108.4,108.42,108.39,108.41,15602.0,87.2138,87.2299,87.2057,87.2218,15602.0
2021-12-22 12:30:00,108.41,108.43,108.41,108.43,21191.0,87.2218,87.2379,87.2218,87.2379,21191.0
2021-12-22 12:35:00,108.42,108.43,108.41,108.42,51734.0,87.2299,87.2379,87.2218,87.2299,51734.0
2021-12-22 12:40:00,108.42,108.44,108.41,108.44,17415.0,87.2299,87.246,87.2218,87.246,17415.0
2021-12-22 12:45:00,108.44,108.44,108.42,108.44,36687.0,87.246,87.246,87.2299,87.246,36687.0
2021-12-22 12:50:00,108.44,108.46,108.43,108.45,38545.0,87.246,87.2621,87.2379,87.254,38545.0
2021-12-22 12:55:00,108.45,108.47,108.45,108.47,16352.0,87.254,87.2701,87.254,87.2701,16352.0
2021-12-22 13:00:00,108.46,108.48,108.45,108.47,20408.0,87.2621,87.2781,87.254,87.2701,20408.0
2021-12-22 13:05:00,108.47,108.47,108.45,108.47,14292.0,87.2701,87.2701,87.254,87.2701,14292.0
2021-12-22 13:10:00,108.47,108.47,108.45,108.46,22773.0,87.2701,87.2701,87.254,87.2621,22773.0
2021-12-22 13:15:00,108.46,108.46,108.44,108.45,38759.0,87.2621,87.2621,87.246,87.254,38759.0
2021-12-22 13:20:00,108.45,108.45,108.43,108.43,21722.0,87.254,87.254,87.2379,87.2379,21722.0
2021-12-22 13:25:00,108.43,108.43,108.42,108.43,42060.0,87.2379,87.2379,87.2299,87.2379,42060.0
2021-12-22 13:30:00,108.42,108.42,108.41,108.42,81327.0,87.2299,87.2299,87.2218,87.2299,81327.0
2021-12-22 13:35:00,108.42,108.42,108.39,108.39,34293.0,87.2299,87.2299,87.2057,87.2057,34293.0
2021-12-22 13:40:00,108.39,108.4,108.37,108.4,99222.0,87.2057,87.2138,87.1896,87.2138,99222.0
2021-12-22 13:45:00,108.39,108.41,108.39,108.4,48637.0,87.2057,87.2218,87.2057,87.2138,48637.0
2021-12-22 13:50:00,108.4,108.42,108.4,108.41,59200.0,87.2138,87.2299,87.2138,87.2218,59200.0
2021-12-22 13:55:00,108.4,108.41,108.39,108.39,34420.0,87.2138,87.2218,87.2057,87.2057,34420.0
2021-12-22 14:00:00,108.38,108.39,108.37,108.38,29332.0,87.1977,87.2057,87.1896,87.1977,29332.0
2021-12-22 14:05:00,108.39,108.39,108.38,108.39,6318.0,87.2057,87.2057,87.1977,87.2057,6318.0
2021-12-22 14:10:00,108.38,108.4,108.38,108.39,14012.0,87.1977,87.2138,87.1977,87.2057,14012.0
2021-12-22 14:15:00,108.4,108.41,108.39,108.41,24513.0,87.2138,87.2218,87.2057,87.2218,24513.0
2021-12-22 14:20:00,108.4,108.41,108.4,108.41,12529.0,87.2138,87.2218,87.2138,87.2218,12529.0
2021-12-22 14:25:00,108.41,108.41,108.38,108.39,32611.0,87.2218,87.2218,87.1977,87.2057,32611.0
2021-12-22 14:30:00,108.39,108.42,108.39,108.41,14547.0,87.2057,87.2299,87.2057,87.2218,14547.0
2021-12-22 14:35:00,108.41,108.43,108.4,108.43,21119.0,87.2218,87.2379,87.2138,87.2379,21119.0
2021-12-22 14:40:00,108.42,108.43,108.42,108.42,8317.0,87.2299,87.2379,87.2299,87.2299,8317.0
2021-12-22 14:45:00,108.42,108.44,108.42,108.43,13987.0,87.2299,87.246,87.2299,87.2379,13987.0
2021-12-22 14:50:00,108.43,108.44,108.43,108.44,18541.0,87.2379,87.246,87.2379,87.246,18541.0
2021-12-22 14:55:00,108.45,108.46,108.44,108.46,49703.0,87.254,87.2621,87.246,87.2621,49703.0
2021-12-22 15:00:00,108.46,108.47,108.45,108.46,24067.0,87.2621,87.2701,87.254,87.2621,24067.0
2021-12-22 15:05:00,108.46,108.46,108.45,108.46,2690.0,87.2621,87.2621,87.254,87.2621,2690.0
2021-12-22 15:10:00,108.45,108.46,108.45,108.45,14483.0,87.254,87.2621,87.254,87.254,14483.0
2021-12-22 15:15:00,108.45,108.47,108.45,108.45,40128.0,87.254,87.2701,87.254,87.254,40128.0
2021-12-22 15:20:00,108.45,108.45,108.43,108.44,107040.0,87.254,87.254,87.2379,87.246,107040.0
2021-12-22 15:25:00,108.44,108.46,108.44,108.44,115057.0,87.246,87.2621,87.246,87.246,115057.0
2021-12-22 15:30:00,108.44,108.45,108.42,108.43,90316.0,87.246,87.254,87.2299,87.2379,90316.0
2021-12-22 15:35:00,108.42,108.44,108.42,108.44,77173.0,87.2299,87.246,87.2299,87.246,77173.0
2021-12-22 15:40:00,108.44,108.45,108.43,108.44,31880.0,87.246,87.254,87.2379,87.246,31880.0
2021-12-22 15:45:00,108.44,108.45,108.43,108.45,46629.0,87.246,87.254,87.2379,87.254,46629.0
2021-12-22 15:50:00,108.45,108.46,108.44,108.46,109370.0,87.254,87.2621,87.246,87.2621,109370.0
2021-12-22 15:55:00,108.46,108.47,108.45,108.46,281985.0,87.2621,87.2701,87.254,87.2621,281985.0
2021-12-23 09:30:00,108.52,108.55,108.5,108.55,164215.0,87.3103,87.3345,87.2942,87.3345,164215.0
2021-12-23 09:35:00,108.55,108.63,108.54,108.62,173441.0,87.3345,87.3988,87.3264,87.3908,173441.0
2021-12-23 09:40:00,108.63,108.63,108.57,108.57,131996.0,87.3988,87.3988,87.3506,87.3506,131996.0
2021-12-23 09:45:00,108.58,108.58,108.55,108.56,61718.0,87.3586,87.3586,87.3345,87.3425,61718.0
2021-12-23 09:50:00,108.55,108.58,108.55,108.56,37781.0,87.3345,87.3586,87.3345,87.3425,37781.0
2021-12-23 09:55:00,108.55,108.59,108.55,108.58,263919.0,87.3345,87.3666,87.3345,87.3586,263919.0
2021-12-23 10:00:00,108.58,108.59,108.55,108.56,155141.0,87.3586,87.3666,87.3345,87.3425,155141.0
2021-12-23 10:05:00,108.55,108.56,108.54,108.55,75236.0,87.3345,87.3425,87.3264,87.3345,75236.0
2021-12-23 10:10:00,108.55,108.59,108.54,108.59,87744.0,87.3345,87.3666,87.3264,87.3666,87744.0
2021-12-23 10:15:00,108.59,108.61,108.59,108.59,98731.0,87.3666,87.3827,87.3666,87.3666,98731.0
2021-12-23 10:20:00,108.6,108.61,108.58,108.61,57085.0,87.3747,87.3827,87.3586,87.3827,57085.0
2021-12-23 10:25:00,108.61,108.61,108.59,108.6,44404.0,87.3827,87.3827,87.3666,87.3747,44404.0
2021-12-23 10:30:00,108.6,108.62,108.58,108.58,44809.0,87.3747,87.3908,87.3586,87.3586,44809.0
2021-12-23 10:35:00,108.59,108.59,108.57,108.58,23961.0,87.3666,87.3666,87.3506,87.3586,23961.0
2021-12-23 10:40:00,108.58,108.58,108.57,108.57,19555.0,87.3586,87.3586,87.3506,87.3506,19555.0
2021-12-23 10:45:00,108.57,108.6,108.57,108.59,26325.0,87.3506,87.3747,87.3506,87.3666,26325.0
2021-12-23 10:50:00,108.59,108.6,108.59,108.6,33083.0,87.3666,87.3747,87.3666,87.3747,33083.0
2021-12-23 10:55:00,108.6,108.6,108.59,108.59,23782.0,87.3747,87.3747,87.3666,87.3666,23782.0
2021-12-23 11:00:00,108.59,108.6,108.59,108.59,19303.0,87.3666,87.3747,87.3666,87.3666,19303.0
2021-12-23 11:05:00,108.59,108.61,108.59,108.61,56265.0,87.3666,87.3827,87.3666,87.3827,56265.0
2021-12-23 11:10:00,108.61,108.64,108.6,108.64,106878.0,87.3827,87.4069,87.3747,87.4069,106878.0
2021-12-23 11:15:00,108.64,108.67,108.64,108.66,147036.0,87.4069,87.431,87.4069,87.423,147036.0
2021-12-23 11:20:00,108.66,108.66,108.63,108.64,87298.0,87.423,87.423,87.3988,87.4069,87298.0
2021-12-23 11:25:00,108.65,108.7,108.64,108.67,199023.0,87.4149,87.4551,87.4069,87.431,199023.0
2021-12-23 11:30:00,108.67,108.71,108.66,108.69,312044.0,87.431,87.4632,87.423,87.4471,312044.0
2021-12-23 11:35:00,108.69,108.7,108.68,108.69,82805.0,87.4471,87.4551,87.4391,87.4471,82805.0
2021-12-23 11:40:00,108.69,108.7,108.68,108.7,137627.0,87.4471,87.4551,87.4391,87.4551,137627.0
2021-12-23 11:45:00,108.7,108.76,108.69,108.75,210996.0,87.4551,87.5034,87.4471,87.4954,210996.0
2021-12-23 11:50:00,108.75,108.78,108.73,108.73,381401.0,87.4954,87.5195,87.4793,87.4793,381401.0
2021-12-23 11:55:00,108.74,108.77,108.74,108.76,833418.0,87.4873,87.5115,87.4873,87.5034,833418.0
2021-12-23 12:00:00,108.76,108.77,108.72,108.72,230473.0,87.5034,87.5115,87.4712,87.4712,230473.0
2021-12-23 12:05:00,108.72,108.73,108.7,108.7,49689.0,87.4712,87.4793,87.4551,87.4551,49689.0
2021-12-23 12:10:00,108.7,108.72,108.7,108.72,80031.0,87.4551,87.4712,87.4551,87.4712,80031.0
2021-12-23 12:15:00,108.72,108.77,108.71,108.74,252306.0,87.4712,87.5115,87.4632,87.4873,252306.0
2021-12-23 12:20:00,108.73,108.74,108.72,108.72,24626.0,87.4793,87.4873,87.4712,87.4712,24626.0
2021-12-23 12:25:00,108.73,108.73,108.72,108.73,51888.0,87.4793,87.4793,87.4712,87.4793,51888.0
2021-12-23 12:30:00,108.73,108.73,108.71,108.72,47877.0,87.4793,87.4793,87.4632,87.4712,47877.0
2021-12-23 12:35:00,108.72,108.72,108.71,108.72,39879.0,87.4712,87.4712,87.4632,87.4712,39879.0
2021-12-23 12:40:00,108.72,108.72,108.7,108.7,187888.0,87.4712,87.4712,87.4551,87.4551,187888.0
2021-12-23 12:45:00,108.7,108.72,108.7,108.72,180467.0,87.4551,87.4712,87.4551,87.4712,180467.0
2021-12-23 12:50:00,108.72,108.72,108.71,108.72,5749.0,87.4712,87.4712,87.4632,87.4712,5749.0
2021-12-23 12:55:00,108.71,108.76,108.71,108.75,176753.0,87.4632,87.5034,87.4632,87.4954,176753.0
2021-12-23 13:00:00,108.75,108.76,108.74,108.74,33491.0,87.4954,87.5034,87.4873,87.4873,33491.0
2021-12-23 13:05:00,108.74,108.74,108.73,108.74,11388.0,87.4873,87.4873,87.4793,87.4873,11388.0
2021-12-23 13:10:00,108.74,108.74,108.71,108.71,97474.0,87.4873,87.4873,87.4632,87.4632,97474.0
2021-12-23 13:15:00,108.71,108.72,108.69,108.69,104028.0,87.4632,87.4712,87.4471,87.4471,104028.0
2021-12-23 13:20:00,108.7,108.7,108.69,108.7,27656.0,87.4551,87.4551,87.4471,87.4551,27656.0
2021-12-23 13:25:00,108.69,108.72,108.69,108.72,105585.0,87.4471,87.4712,87.4471,87.4712,105585.0
2021-12-23 13:30:00,108.72,108.72,108.71,108.72,20538.0,87.4712,87.4712,87.4632,87.4712,20538.0
2021-12-23 13:35:00,108.72,108.72,108.71,108.71,12139.0,87.4712,87.4712,87.4632,87.4632,12139.0
2021-12-23 13:40:00,108.71,108.73,108.71,108.73,115825.0,87.4632,87.4793,87.4632,87.4793,115825.0
2021-12-23 13:45:00,108.73,108.73,108.71,108.73,104471.0,87.4793,87.4793,87.4632,87.4793,104471.0
2021-12-23 13:50:00,108.73,108.73,108.72,108.73,1274.0,87.4793,87.4793,87.4712,87.4793,1274.0
2021-12-23 13:55:00,108.73,108.74,108.72,108.73,181141.0,87.4793,87.4873,87.4712,87.4793,181141.0
2021-12-23 14:00:00,108.73,108.74,108.72,108.74,89980.0,87.4793,87.4873,87.4712,87.4873,89980.0
2021-12-23 14:05:00,108.74,108.78,108.73,108.78,53588.0,87.4873,87.5195,87.4793,87.5195,53588.0
2021-12-23 14:10:00,108.78,108.78,108.76,108.77,20506.0,87.5195,87.5195,87.5034,87.5115,20506.0
2021-12-23 14:15:00,108.76,108.77,108.74,108.75,38690.0,87.5034,87.5115,87.4873,87.4954,38690.0
2021-12-23 14:20:00,108.75,108.75,108.74,108.75,10284.0,87.4954,87.4954,87.4873,87.4954,10284.0
2021-12-23 14:25:00,108.75,108.76,108.75,108.76,17521.0,87.4954,87.5034,87.4954,87.5034,17521.0
2021-12-23 14:30:00,108.76,108.76,108.75,108.76,33285.0,87.5034,87.5034,87.4954,87.5034,33285.0
2021-12-23 14:35:00,108.76,108.8,108.75,108.79,555343.0,87.5034,87.5356,87.4954,87.5276,555343.0
2021-12-23 14:40:00,108.79,108.79,108.78,108.79,4384.0,87.5276,87.5276,87.5195,87.5276,4384.0
2021-12-23 14:45:00,108.79,108.81,108.78,108.81,35174.0,87.5276,87.5436,87.5195,87.5436,35174.0
2021-12-23 14:50:00,108.81,108.82,108.8,108.82,60222.0,87.5436,87.5517,87.5356,87.5517,60222.0
2021-12-23 14:55:00,108.82,108.82,108.81,108.82,4162.0,87.5517,87.5517,87.5436,87.5517,4162.0
2021-12-23 15:00:00,108.82,108.82,108.79,108.79,134578.0,87.5517,87.5517,87.5276,87.5276,134578.0
2021-12-23 15:05:00,108.79,108.79,108.76,108.77,112924.0,87.5276,87.5276,87.5034,87.5115,112924.0
2021-12-23 15:10:00,108.77,108.79,108.76,108.79,62601.0,87.5115,87.5276,87.5034,87.5276,62601.0
2021-12-23 15:15:00,108.79,108.79,108.77,108.77,130177.0,87.5276,87.5276,87.5115,87.5115,130177.0
2021-12-23 15:20:00,108.77,108.77,108.76,108.77,4450.0,87.5115,87.5115,87.5034,87.5115,4450.0
2021-12-23 15:25:00,108.76,108.77,108.75,108.76,42513.0,87.5034,87.5115,87.4954,87.5034,42513.0
2021-12-23 15:30:00,108.76,108.76,108.75,108.76,51859.0,87.5034,87.5034,87.4954,87.5034,51859.0
2021-12-23 15:35:00,108.75,108.79,108.75,108.79,207009.0,87.4954,87.5276,87.4954,87.5276,207009.0
2021-12-23 15:40:00,108.79,108.8,108.78,108.8,106248.0,87.5276,87.5356,87.5195,87.5356,106248.0
2021-12-23 15:45:00,108.8,108.8,108.79,108.8,16698.0,87.5356,87.5356,87.5276,87.5356,16698.0
2021-12-23 15:50:00,108.8,108.81,108.79,108.81,43630.0,87.5356,87.5436,87.5276,87.5436,43630.0
2021-12-23 15:55:00,108.8,108.81,108.76,108.78,175589.0,87.5356,87.5436,87.5034,87.5195,175589.0
2021-12-27 09:30:00,108.77,108.79,108.75,108.75,182483.0,87.5115,87.5276,87.4954,87.4954,182483.0
2021-12-27 09:35:00,108.75,108.78,108.75,108.76,70983.0,87.4954,87.5195,87.4954,87.5034,70983.0
2021-12-27 09:40:00,108.77,108.79,108.76,108.77,34315.0,87.5115,87.5276,87.5034,87.5115,34315.0
2021-12-27 09:45:00,108.78,108.82,108.77,108.82,136616.0,87.5195,87.5517,87.5115,87.5517,136616.0
2021-12-27 09:50:00,108.82,108.83,108.79,108.8,689413.0,87.5517,87.5597,87.5276,87.5356,689413.0
2021-12-27 09:55:00,108.8,108.82,108.8,108.82,70920.0,87.5356,87.5517,87.5356,87.5517,70920.0
2021-12-27 10:00:00,108.82,108.84,108.81,108.84,77773.0,87.5517,87.5678,87.5436,87.5678,77773.0
2021-12-27 10:05:00,108.83,108.84,108.82,108.84,171375.0,87.5597,87.5678,87.5517,87.5678,171375.0
2021-12-27 10:10:00,108.84,108.85,108.83,108.84,66459.0,87.5678,87.5758,87.5597,87.5678,66459.0
2021-12-27 10:15:00,108.84,108.85,108.82,108.85,78328.0,87.5678,87.5758,87.5517,87.5758,78328.0
2021-12-27 10:20:00,108.86,108.87,108.84,108.86,19220.0,87.5839,87.5919,87.5678,87.5839,19220.0
2021-12-27 10:25:00,108.87,108.87,108.83,108.85,47095.0,87.5919,87.5919,87.5597,87.5758,47095.0
2021-12-27 10:30:00,108.86,108.87,108.84,108.87,36776.0,87.5839,87.5919,87.5678,87.5919,36776.0
2021-12-27 10:35:00,108.86,108.89,108.85,108.89,49340.0,87.5839,87.608,87.5758,87.608,49340.0
2021-12-27 10:40:00,108.89,108.89,108.87,108.89,15802.0,87.608,87.608,87.5919,87.608,15802.0
2021-12-27 10:45:00,108.89,108.89,108.86,108.88,35320.0,87.608,87.608,87.5839,87.6,35320.0
2021-12-27 10:50:00,108.88,108.89,108.87,108.89,23072.0,87.6,87.608,87.5919,87.608,23072.0
2021-12-27 10:55:00,108.88,108.9,108.88,108.9,29175.0,87.6,87.6161,87.6,87.6161,29175.0
2021-12-27 11:00:00,108.89,108.91,108.89,108.91,35147.0,87.608,87.6241,87.608,87.6241,35147.0
2021-12-27 11:05:00,108.9,108.91,108.89,108.9,55907.0,87.6161,87.6241,87.608,87.6161,55907.0
2021-12-27 11:10:00,108.9,108.92,108.89,108.92,40626.0,87.6161,87.6321,87.608,87.6321,40626.0
2021-12-27 11:15:00,108.91,108.92,108.88,108.89,25162.0,87.6241,87.6321,87.6,87.608,25162.0
2021-12-27 11:20:00,108.89,108.89,108.87,108.89,34533.0,87.608,87.608,87.5919,87.608,34533.0
2021-12-27 11:25:00,108.89,108.9,108.88,108.9,91171.0,87.608,87.6161,87.6,87.6161,91171.0
2021-12-27 11:30:00,108.9,108.9,108.88,108.89,16462.0,87.6161,87.6161,87.6,87.608,16462.0
2021-12-27 11:35:00,108.89,108.89,108.88,108.89,6505.0,87.608,87.608,87.6,87.608,6505.0
2021-12-27 11:40:00,108.89,108.9,108.87,108.87,163376.0,87.608,87.6161,87.5919,87.5919,163376.0
2021-12-27 11:45:00,108.87,108.88,108.86,108.86,27882.0,87.5919,87.6,87.5839,87.5839,27882.0
2021-12-27 11:50:00,108.86,108.86,108.84,108.84,37338.0,87.5839,87.5839,87.5678,87.5678,37338.0
2021-12-27 11:55:00,108.84,108.85,108.83,108.84,57999.0,87.5678,87.5758,87.5597,87.5678,57999.0
2021-12-27 12:00:00,108.85,108.86,108.84,108.86,34951.0,87.5758,87.5839,87.5678,87.5839,34951.0
2021-12-27 12:05:00,108.86,108.87,108.85,108.87,44607.0,87.5839,87.5919,87.5758,87.5919,44607.0
2021-12-27 12:10:00,108.87,108.87,108.85,108.86,45017.0,87.5919,87.5919,87.5758,87.5839,45017.0
2021-12-27 12:15:00,108.86,108.86,108.85,108.86,12869.0,87.5839,87.5839,87.5758,87.5839,12869.0
2021-12-27 12:20:00,108.86,108.86,108.85,108.86,9190.0,87.5839,87.5839,87.5758,87.5839,9190.0
2021-12-27 12:25:00,108.86,108.86,108.85,108.86,9659.0,87.5839,87.5839,87.5758,87.5839,9659.0
2021-12-27 12:30:00,108.86,108.88,108.86,108.87,63734.0,87.5839,87.6,87.5839,87.5919,63734.0
2021-12-27 12:35:00,108.86,108.87,108.85,108.87,65945.0,87.5839,87.5919,87.5758,87.5919,65945.0
2021-12-27 12:40:00,108.87,108.87,108.86,108.87,21296.0,87.5919,87.5919,87.5839,87.5919,21296.0
2021-12-27 12:45:00,108.87,108.87,108.86,108.87,55076.0,87.5919,87.5919,87.5839,87.5919,55076.0
2021-12-27 12:50:00,108.87,108.87,108.85,108.86,72851.0,87.5919,87.5919,87.5758,87.5839,72851.0
2021-12-27 12:55:00,108.86,108.86,108.85,108.86,4388.0,87.5839,87.5839,87.5758,87.5839,4388.0
2021-12-27 13:00:00,108.86,108.86,108.85,108.86,32317.0,87.5839,87.5839,87.5758,87.5839,32317.0
2021-12-27 13:05:00,108.86,108.86,108.85,108.86,15912.0,87.5839,87.5839,87.5758,87.5839,15912.0
2021-12-27 13:10:00,108.86,108.86,108.85,108.86,8343.0,87.5839,87.5839,87.5758,87.5839,8343.0
2021-12-27 13:15:00,108.86,108.86,108.85,108.86,12513.0,87.5839,87.5839,87.5758,87.5839,12513.0
2021-12-27 13:20:00,108.86,108.89,108.85,108.89,252359.0,87.5839,87.608,87.5758,87.608,252359.0
2021-12-27 13:25:00,108.89,108.9,108.89,108.9,22568.0,87.608,87.6161,87.608,87.6161,22568.0
2021-12-27 13:30:00,108.9,108.9,108.89,108.9,6762.0,87.6161,87.6161,87.608,87.6161,6762.0
2021-12-27 13:35:00,108.9,108.91,108.89,108.91,125884.0,87.6161,87.6241,87.608,87.6241,125884.0
2021-12-27 13:40:00,108.91,108.91,108.9,108.91,10523.0,87.6241,87.6241,87.6161,87.6241,10523.0
2021-12-27 13:45:00,108.91,108.92,108.9,108.91,99151.0,87.6241,87.6321,87.6161,87.6241,99151.0
2021-12-27 13:50:00,108.91,108.91,108.9,108.91,5544.0,87.6241,87.6241,87.6161,87.6241,5544.0
2021-12-27 13:55:00,108.91,108.92,108.9,108.91,44905.0,87.6241,87.6321,87.6161,87.6241,44905.0
2021-12-27 14:00:00,108.91,108.91,108.9,108.9,62474.0,87.6241,87.6241,87.6161,87.6161,62474.0
2021-12-27 14:05:00,108.9,108.91,108.9,108.91,34849.0,87.6161,87.6241,87.6161,87.6241,34849.0
2021-12-27 14:10:00,108.91,108.92,108.9,108.92,51549.0,87.6241,87.6321,87.6161,87.6321,51549.0
2021-12-27 14:15:00,108.92,108.93,108.91,108.93,7491.0,87.6321,87.6402,87.6241,87.6402,7491.0
2021-12-27 14:20:00,108.93,108.93,108.92,108.93,12028.0,87.6402,87.6402,87.6321,87.6402,12028.0
2021-12-27 14:25:00,108.93,108.93,108.92,108.93,7940.0,87.6402,87.6402,87.6321,87.6402,7940.0
2021-12-27 14:30:00,108.92,108.93,108.92,108.92,30760.0,87.6321,87.6402,87.6321,87.6321,30760.0
2021-12-27 14:35:00,108.93,108.93,108.91,108.92,40072.0,87.6402,87.6402,87.6241,87.6321,40072.0
2021-12-27 14:40:00,108.92,108.93,108.91,108.91,25257.0,87.6321,87.6402,87.6241,87.6241,25257.0
2021-12-27 14:45:00,108.9,108.91,108.88,108.88,62559.0,87.6161,87.6241,87.6,87.6,62559.0
2021-12-27 14:50:00,108.89,108.89,108.88,108.89,10308.0,87.608,87.608,87.6,87.608,10308.0
2021-12-27 14:55:00,108.88,108.89,108.85,108.86,202730.0,87.6,87.608,87.5758,87.5839,202730.0
2021-12-27 15:00:00,108.86,108.86,108.85,108.86,23229.0,87.5839,87.5839,87.5758,87.5839,23229.0
2021-12-27 15:05:00,108.86,108.88,108.85,108.88,21838.0,87.5839,87.6,87.5758,87.6,21838.0
2021-12-27 15:10:00,108.88,108.89,108.86,108.88,46727.0,87.6,87.608,87.5839,87.6,46727.0
2021-12-27 15:15:00,108.88,108.89,108.86,108.88,37258.0,87.6,87.608,87.5839,87.6,37258.0
2021-12-27 15:20:00,108.88,108.89,108.87,108.88,51106.0,87.6,87.608,87.5919,87.6,51106.0
2021-12-27 15:25:00,108.89,108.89,108.87,108.89,38706.0,87.608,87.608,87.5919,87.608,38706.0
2021-12-27 15:30:00,108.89,108.9,108.88,108.9,12383.0,87.608,87.6161,87.6,87.6161,12383.0
2021-12-27 15:35:00,108.9,108.9,108.88,108.88,92829.0,87.6161,87.6161,87.6,87.6,92829.0
2021-12-27 15:40:00,108.89,108.9,108.87,108.87,165557.0,87.608,87.6161,87.5919,87.5919,165557.0
2021-12-27 15:45:00,108.88,108.89,108.86,108.89,213389.0,87.6,87.608,87.5839,87.608,213389.0
2021-12-27 15:50:00,108.89,108.9,108.88,108.89,206923.0,87.608,87.6161,87.6,87.608,206923.0
2021-12-27 15:55:00,108.89,108.9,108.84,108.84,359905.0,87.608,87.6161,87.5678,87.5678,359905.0
2021-12-28 09:30:00,108.85,108.85,108.75,108.78,94769.0,87.5758,87.5758,87.4954,87.5195,94769.0
2021-12-28 09:35:00,108.79,108.8,108.73,108.74,151220.0,87.5276,87.5356,87.4793,87.4873,151220.0
2021-12-28 09:40:00,108.75,108.78,108.74,108.78,172180.0,87.4954,87.5195,87.4873,87.5195,172180.0
2021-12-28 09:45:00,108.78,108.78,108.71,108.75,96187.0,87.5195,87.5195,87.4632,87.4954,96187.0
2021-12-28 09:50:00,108.74,108.79,108.72,108.79,85034.0,87.4873,87.5276,87.4712,87.5276,85034.0
2021-12-28 09:55:00,108.79,108.83,108.79,108.79,262319.0,87.5276,87.5597,87.5276,87.5276,262319.0
2021-12-28 10:00:00,108.79,108.81,108.78,108.81,30447.0,87.5276,87.5436,87.5195,87.5436,30447.0
2021-12-28 10:05:00,108.8,108.81,108.72,108.75,129655.0,87.5356,87.5436,87.4712,87.4954,129655.0
2021-12-28 10:10:00,108.75,108.79,108.73,108.76,129476.0,87.4954,87.5276,87.4793,87.5034,129476.0
2021-12-28 10:15:00,108.76,108.78,108.72,108.73,42204.0,87.5034,87.5195,87.4712,87.4793,42204.0
2021-12-28 10:20:00,108.73,108.78,108.73,108.78,78146.0,87.4793,87.5195,87.4793,87.5195,78146.0
2021-12-28 10:25:00,108.78,108.78,108.77,108.78,20841.0,87.5195,87.5195,87.5115,87.5195,20841.0
2021-12-28 10:30:00,108.78,108.78,108.76,108.77,28310.0,87.5195,87.5195,87.5034,87.5115,28310.0
2021-12-28 10:35:00,108.77,108.77,108.66,108.7,80152.0,87.5115,87.5115,87.423,87.4551,80152.0
2021-12-28 10:40:00,108.69,108.73,108.69,108.73,63872.0,87.4471,87.4793,87.4471,87.4793,63872.0
2021-12-28 10:45:00,108.72,108.74,108.71,108.73,40047.0,87.4712,87.4873,87.4632,87.4793,40047.0
2021-12-28 10:50:00,108.73,108.74,108.7,108.71,36449.0,87.4793,87.4873,87.4551,87.4632,36449.0
2021-12-28 10:55:00,108.71,108.72,108.7,108.72,19112.0,87.4632,87.4712,87.4551,87.4712,19112.0
2021-12-28 11:00:00,108.72,108.72,108.68,108.69,43936.0,87.4712,87.4712,87.4391,87.4471,43936.0
2021-12-28 11:05:00,108.68,108.69,108.66,108.68,44587.0,87.4391,87.4471,87.423,87.4391,44587.0
2021-12-28 11:10:00,108.67,108.69,108.67,108.68,36222.0,87.431,87.4471,87.431,87.4391,36222.0
2021-12-28 11:15:00,108.69,108.69,108.65,108.66,18536.0,87.4471,87.4471,87.4149,87.423,18536.0
2021-12-28 11:20:00,108.66,108.69,108.65,108.66,47210.0,87.423,87.4471,87.4149,87.423,47210.0
2021-12-28 11:25:00,108.66,108.68,108.64,108.68,19245.0,87.423,87.4391,87.4069,87.4391,19245.0
2021-12-28 11:30:00,108.68,108.69,108.66,108.68,814639.0,87.4391,87.4471,87.423,87.4391,814639.0
2021-12-28 11:35:00,108.67,108.68,108.66,108.68,22491.0,87.431,87.4391,87.423,87.4391,22491.0
2021-12-28 11:40:00,108.68,108.68,108.64,108.66,40271.0,87.4391,87.4391,87.4069,87.423,40271.0
2021-12-28 11:45:00,108.66,108.67,108.64,108.66,78630.0,87.423,87.431,87.4069,87.423,78630.0
2021-12-28 11:50:00,108.66,108.7,108.66,108.7,33819.0,87.423,87.4551,87.423,87.4551,33819.0
2021-12-28 11:55:00,108.7,108.71,108.69,108.7,16203.0,87.4551,87.4632,87.4471,87.4551,16203.0
2021-12-28 12:00:00,108.7,108.7,108.67,108.69,31396.0,87.4551,87.4551,87.431,87.4471,31396.0
2021-12-28 12:05:00,108.69,108.69,108.67,108.68,13220.0,87.4471,87.4471,87.431,87.4391,13220.0
2021-12-28 12:10:00,108.68,108.68,108.67,108.68,16105.0,87.4391,87.4391,87.431,87.4391,16105.0
2021-12-28 12:15:00,108.69,108.73,108.68,108.7,265397.0,87.4471,87.4793,87.4391,87.4551,265397.0
2021-12-28 12:20:00,108.7,108.72,108.69,108.71,18920.0,87.4551,87.4712,87.4471,87.4632,18920.0
2021-12-28 12:25:00,108.71,108.72,108.68,108.69,90122.0,87.4632,87.4712,87.4391,87.4471,90122.0
2021-12-28 12:30:00,108.68,108.69,108.64,108.66,29376.0,87.4391,87.4471,87.4069,87.423,29376.0
2021-12-28 12:35:00,108.66,108.69,108.65,108.67,27989.0,87.423,87.4471,87.4149,87.431,27989.0
2021-12-28 12:40:00,108.67,108.68,108.63,108.65,32013.0,87.431,87.4391,87.3988,87.4149,32013.0
2021-12-28 12:45:00,108.65,108.66,108.64,108.66,43899.0,87.4149,87.423,87.4069,87.423,43899.0
2021-12-28 12:50:00,108.65,108.68,108.64,108.67,26745.0,87.4149,87.4391,87.4069,87.431,26745.0
2021-12-28 12:55:00,108.68,108.69,108.67,108.68,28769.0,87.4391,87.4471,87.431,87.4391,28769.0
2021-12-28 13:00:00,108.68,108.7,108.66,108.68,20815.0,87.4391,87.4551,87.423,87.4391,20815.0
2021-12-28 13:05:00,108.68,108.72,108.66,108.7,17473.0,87.4391,87.4712,87.423,87.4551,17473.0
2021-12-28 13:10:00,108.71,108.72,108.68,108.7,19966.0,87.4632,87.4712,87.4391,87.4551,19966.0
2021-12-28 13:15:00,108.69,108.7,108.67,108.67,31796.0,87.4471,87.4551,87.431,87.431,31796.0
2021-12-28 13:20:00,108.68,108.69,108.66,108.68,14527.0,87.4391,87.4471,87.423,87.4391,14527.0
2021-12-28 13:25:00,108.67,108.72,108.67,108.72,150032.0,87.431,87.4712,87.431,87.4712,150032.0
2021-12-28 13:30:00,108.72,108.72,108.7,108.7,58908.0,87.4712,87.4712,87.4551,87.4551,58908.0
2021-12-28 13:35:00,108.7,108.71,108.69,108.7,25525.0,87.4551,87.4632,87.4471,87.4551,25525.0
2021-12-28 13:40:00,108.69,108.71,108.68,108.7,31817.0,87.4471,87.4632,87.4391,87.4551,31817.0
2021-12-28 13:45:00,108.69,108.73,108.69,108.73,47676.0,87.4471,87.4793,87.4471,87.4793,47676.0
2021-12-28 13:50:00,108.72,108.74,108.71,108.72,55039.0,87.4712,87.4873,87.4632,87.4712,55039.0
2021-12-28 13:55:00,108.72,108.75,108.72,108.75,96130.0,87.4712,87.4954,87.4712,87.4954,96130.0
2021-12-28 14:00:00,108.74,108.74,108.7,108.72,17978.0,87.4873,87.4873,87.4551,87.4712,17978.0
2021-12-28 14:05:00,108.71,108.72,108.71,108.71,7897.0,87.4632,87.4712,87.4632,87.4632,7897.0
2021-12-28 14:10:00,108.7,108.71,108.7,108.71,12991.0,87.4551,87.4632,87.4551,87.4632,12991.0
2021-12-28 14:15:00,108.71,108.74,108.71,108.72,56862.0,87.4632,87.4873,87.4632,87.4712,56862.0
2021-12-28 14:20:00,108.72,108.74,108.71,108.73,34362.0,87.4712,87.4873,87.4632,87.4793,34362.0
2021-12-28 14:25:00,108.74,108.75,108.72,108.74,22421.0,87.4873,87.4954,87.4712,87.4873,22421.0
2021-12-28 14:30:00,108.73,108.74,108.72,108.74,53605.0,87.4793,87.4873,87.4712,87.4873,53605.0
2021-12-28 14:35:00,108.73,108.74,108.72,108.73,38031.0,87.4793,87.4873,87.4712,87.4793,38031.0
2021-12-28 14:40:00,108.73,108.74,108.72,108.74,10375.0,87.4793,87.4873,87.4712,87.4873,10375.0
2021-12-28 14:45:00,108.74,108.75,108.72,108.74,35137.0,87.4873,87.4954,87.4712,87.4873,35137.0
2021-12-28 14:50:00,108.73,108.75,108.72,108.75,55493.0,87.4793,87.4954,87.4712,87.4954,55493.0
2021-12-28 14:55:00,108.75,108.75,108.73,108.75,9369.0,87.4954,87.4954,87.4793,87.4954,9369.0
2021-12-28 15:00:00,108.75,108.75,108.74,108.75,8766.0,87.4954,87.4954,87.4873,87.4954,8766.0
2021-12-28 15:05:00,108.75,108.78,108.74,108.78,146160.0,87.4954,87.5195,87.4873,87.5195,146160.0
2021-12-28 15:10:00,108.78,108.79,108.77,108.79,51074.0,87.5195,87.5276,87.5115,87.5276,51074.0
2021-12-28 15:15:00,108.79,108.79,108.75,108.76,72063.0,87.5276,87.5276,87.4954,87.5034,72063.0
2021-12-28 15:20:00,108.76,108.78,108.76,108.77,25028.0,87.5034,87.5195,87.5034,87.5115,25028.0
2021-12-28 15:25:00,108.77,108.78,108.76,108.77,23879.0,87.5115,87.5195,87.5034,87.5115,23879.0
2021-12-28 15:30:00,108.76,108.78,108.74,108.76,60507.0,87.5034,87.5195,87.4873,87.5034,60507.0
2021-12-28 15:35:00,108.76,108.79,108.76,108.78,629703.0,87.5034,87.5276,87.5034,87.5195,629703.0
2021-12-28 15:40:00,108.78,108.81,108.78,108.8,141093.0,87.5195,87.5436,87.5195,87.5356,141093.0
2021-12-28 15:45:00,108.81,108.83,108.81,108.82,100430.0,87.5436,87.5597,87.5436,87.5517,100430.0
2021-12-28 15:50:00,108.81,108.82,108.78,108.8,268737.0,87.5436,87.5517,87.5195,87.5356,268737.0
2021-12-28 15:55:00,108.8,108.82,108.79,108.81,222966.0,87.5356,87.5517,87.5276,87.5436,222966.0
2021-12-29 09:30:00,108.75,108.75,108.69,108.73,74948.0,87.4954,87.4954,87.4471,87.4793,74948.0
2021-12-29 09:35:00,108.74,108.78,108.74,108.76,45635.0,87.4873,87.5195,87.4873,87.5034,45635.0
2021-12-29 09:40:00,108.77,108.79,108.74,108.74,83866.0,87.5115,87.5276,87.4873,87.4873,83866.0
2021-12-29 09:45:00,108.75,108.76,108.72,108.73,98705.0,87.4954,87.5034,87.4712,87.4793,98705.0
2021-12-29 09:50:00,108.73,108.76,108.7,108.75,276386.0,87.4793,87.5034,87.4551,87.4954,276386.0
2021-12-29 09:55:00,108.74,108.75,108.71,108.73,43378.0,87.4873,87.4954,87.4632,87.4793,43378.0
2021-12-29 10:00:00,108.73,108.74,108.71,108.73,35108.0,87.4793,87.4873,87.4632,87.4793,35108.0
2021-12-29 10:05:00,108.73,108.77,108.72,108.76,24596.0,87.4793,87.5115,87.4712,87.5034,24596.0
2021-12-29 10:10:00,108.76,108.77,108.69,108.71,39642.0,87.5034,87.5115,87.4471,87.4632,39642.0
2021-12-29 10:15:00,108.71,108.72,108.67,108.68,335435.0,87.4632,87.4712,87.431,87.4391,335435.0
2021-12-29 10:20:00,108.67,108.69,108.67,108.69,135132.0,87.431,87.4471,87.431,87.4471,135132.0
2021-12-29 10:25:00,108.69,108.69,108.66,108.67,32257.0,87.4471,87.4471,87.423,87.431,32257.0
2021-12-29 10:30:00,108.67,108.69,108.65,108.69,29094.0,87.431,87.4471,87.4149,87.4471,29094.0
2021-12-29 10:35:00,108.69,108.69,108.67,108.69,20720.0,87.4471,87.4471,87.431,87.4471,20720.0
2021-12-29 10:40:00,108.69,108.74,108.68,108.73,113196.0,87.4471,87.4873,87.4391,87.4793,113196.0
2021-12-29 10:45:00,108.73,108.75,108.72,108.74,32303.0,87.4793,87.4954,87.4712,87.4873,32303.0
2021-12-29 10:50:00,108.73,108.74,108.71,108.73,30639.0,87.4793,87.4873,87.4632,87.4793,30639.0
2021-12-29 10:55:00,108.74,108.74,108.71,108.73,32343.0,87.4873,87.4873,87.4632,87.4793,32343.0
2021-12-29 11:00:00,108.72,108.75,108.72,108.75,22913.0,87.4712,87.4954,87.4712,87.4954,22913.0
2021-12-29 11:05:00,108.75,108.75,108.73,108.74,33385.0,87.4954,87.4954,87.4793,87.4873,33385.0
2021-12-29 11:10:00,108.74,108.75,108.73,108.73,44644.0,87.4873,87.4954,87.4793,87.4793,44644.0
2021-12-29 11:15:00,108.74,108.75,108.73,108.75,37686.0,87.4873,87.4954,87.4793,87.4954,37686.0
2021-12-29 11:20:00,108.75,108.76,108.74,108.75,13117.0,87.4954,87.5034,87.4873,87.4954,13117.0
2021-12-29 11:25:00,108.75,108.76,108.72,108.73,252571.0,87.4954,87.5034,87.4712,87.4793,252571.0
2021-12-29 11:30:00,108.73,108.74,108.69,108.7,246844.0,87.4793,87.4873,87.4471,87.4551,246844.0
2021-12-29 11:35:00,108.7,108.7,108.65,108.66,379290.0,87.4551,87.4551,87.4149,87.423,379290.0
2021-12-29 11:40:00,108.65,108.67,108.65,108.66,42615.0,87.4149,87.431,87.4149,87.423,42615.0
2021-12-29 11:45:00,108.66,108.67,108.65,108.67,22865.0,87.423,87.431,87.4149,87.431,22865.0
2021-12-29 11:50:00,108.67,108.68,108.66,108.67,36299.0,87.431,87.4391,87.423,87.431,36299.0
2021-12-29 11:55:00,108.66,108.67,108.65,108.66,11941.0,87.423,87.431,87.4149,87.423,11941.0
2021-12-29 12:00:00,108.66,108.66,108.62,108.65,82682.0,87.423,87.423,87.3908,87.4149,82682.0
2021-12-29 12:05:00,108.65,108.66,108.64,108.65,13459.0,87.4149,87.423,87.4069,87.4149,13459.0
2021-12-29 12:10:00,108.65,108.67,108.64,108.67,33055.0,87.4149,87.431,87.4069,87.431,33055.0
2021-12-29 12:15:00,108.67,108.67,108.66,108.67,33501.0,87.431,87.431,87.423,87.431,33501.0
2021-12-29 12:20:00,108.67,108.68,108.65,108.66,18301.0,87.431,87.4391,87.4149,87.423,18301.0
2021-12-29 12:25:00,108.65,108.66,108.65,108.66,13649.0,87.4149,87.423,87.4149,87.423,13649.0
2021-12-29 12:30:00,108.66,108.67,108.64,108.66,45935.0,87.423,87.431,87.4069,87.423,45935.0
2021-12-29 12:35:00,108.67,108.69,108.66,108.69,19164.0,87.431,87.4471,87.423,87.4471,19164.0
2021-12-29 12:40:00,108.68,108.69,108.68,108.69,8002.0,87.4391,87.4471,87.4391,87.4471,8002.0
2021-12-29 12:45:00,108.68,108.69,108.67,108.67,16882.0,87.4391,87.4471,87.431,87.431,16882.0
2021-12-29 12:50:00,108.68,108.69,108.67,108.67,20107.0,87.4391,87.4471,87.431,87.431,20107.0
2021-12-29 12:55:00,108.68,108.7,108.67,108.68,46658.0,87.4391,87.4551,87.431,87.4391,46658.0
2021-12-29 13:00:00,108.68,108.71,108.65,108.67,70079.0,87.4391,87.4632,87.4149,87.431,70079.0
2021-12-29 13:05:00,108.67,108.68,108.65,108.68,67022.0,87.431,87.4391,87.4149,87.4391,67022.0
2021-12-29 13:10:00,108.68,108.68,108.67,108.68,22140.0,87.4391,87.4391,87.431,87.4391,22140.0
2021-12-29 13:15:00,108.68,108.69,108.67,108.68,23870.0,87.4391,87.4471,87.431,87.4391,23870.0
2021-12-29 13:20:00,108.67,108.68,108.66,108.68,23833.0,87.431,87.4391,87.423,87.4391,23833.0
2021-12-29 13:25:00,108.67,108.68,108.66,108.68,24042.0,87.431,87.4391,87.423,87.4391,24042.0
2021-12-29 13:30:00,108.68,108.69,108.67,108.69,10051.0,87.4391,87.4471,87.431,87.4471,10051.0
2021-12-29 13:35:00,108.69,108.69,108.65,108.65,38121.0,87.4471,87.4471,87.4149,87.4149,38121.0
2021-12-29 13:40:00,108.66,108.67,108.65,108.67,10164.0,87.423,87.431,87.4149,87.431,10164.0
2021-12-29 13:45:00,108.67,108.68,108.66,108.67,25418.0,87.431,87.4391,87.423,87.431,25418.0
2021-12-29 13:50:00,108.67,108.68,108.66,108.68,43424.0,87.431,87.4391,87.423,87.4391,43424.0
2021-12-29 13:55:00,108.68,108.7,108.67,108.68,49366.0,87.4391,87.4551,87.431,87.4391,49366.0
2021-12-29 14:00:00,108.68,108.68,108.67,108.67,8305.0,87.4391,87.4391,87.431,87.431,8305.0
2021-12-29 14:05:00,108.68,108.69,108.67,108.69,21388.0,87.4391,87.4471,87.431,87.4471,21388.0
2021-12-29 14:10:00,108.69,108.7,108.68,108.7,34359.0,87.4471,87.4551,87.4391,87.4551,34359.0
2021-12-29 14:15:00,108.69,108.7,108.66,108.66,62127.0,87.4471,87.4551,87.423,87.423,62127.0
2021-12-29 14:20:00,108.66,108.67,108.64,108.64,35595.0,87.423,87.431,87.4069,87.4069,35595.0
2021-12-29 14:25:00,108.65,108.66,108.64,108.65,22684.0,87.4149,87.423,87.4069,87.4149,22684.0
2021-12-29 14:30:00,108.65,108.67,108.65,108.67,41617.0,87.4149,87.431,87.4149,87.431,41617.0
2021-12-29 14:35:00,108.67,108.68,108.66,108.68,15054.0,87.431,87.4391,87.423,87.4391,15054.0
2021-12-29 14:40:00,108.68,108.69,108.67,108.68,38295.0,87.4391,87.4471,87.431,87.4391,38295.0
2021-12-29 14:45:00,108.68,108.69,108.67,108.68,22607.0,87.4391,87.4471,87.431,87.4391,22607.0
2021-12-29 14:50:00,108.68,108.69,108.67,108.67,11952.0,87.4391,87.4471,87.431,87.431,11952.0
2021-12-29 14:55:00,108.67,108.7,108.67,108.7,127291.0,87.431,87.4551,87.431,87.4551,127291.0
2021-12-29 15:00:00,108.7,108.71,108.67,108.68,72735.0,87.4551,87.4632,87.431,87.4391,72735.0
2021-12-29 15:05:00,108.68,108.69,108.67,108.68,20367.0,87.4391,87.4471,87.431,87.4391,20367.0
2021-12-29 15:10:00,108.68,108.69,108.66,108.67,14895.0,87.4391,87.4471,87.423,87.431,14895.0
2021-12-29 15:15:00,108.67,108.67,108.65,108.66,51748.0,87.431,87.431,87.4149,87.423,51748.0
2021-12-29 15:20:00,108.66,108.66,108.63,108.65,50779.0,87.423,87.423,87.3988,87.4149,50779.0
2021-12-29 15:25:00,108.65,108.67,108.64,108.67,98219.0,87.4149,87.431,87.4069,87.431,98219.0
2021-12-29 15:30:00,108.66,108.69,108.66,108.69,52120.0,87.423,87.4471,87.423,87.4471,52120.0
2021-12-29 15:35:00,108.68,108.69,108.65,108.67,80916.0,87.4391,87.4471,87.4149,87.431,80916.0
2021-12-29 15:40:00,108.67,108.67,108.64,108.65,42360.0,87.431,87.431,87.4069,87.4149,42360.0
2021-12-29 15:45:00,108.65,108.67,108.62,108.62,111597.0,87.4149,87.431,87.3908,87.3908,111597.0
2021-12-29 15:50:00,108.62,108.64,108.61,108.63,121373.0,87.3908,87.4069,87.3827,87.3988,121373.0
2021-12-29 15:55:00,108.63,108.63,108.59,108.61,235841.0,87.3988,87.3988,87.3666,87.3827,235841.0
2021-12-30 09:30:00,108.69,108.69,108.61,108.62,80524.0,87.4471,87.4471,87.3827,87.3908,80524.0
2021-12-30 09:35:00,108.62,108.65,108.62,108.63,84773.0,87.3908,87.4149,87.3908,87.3988,84773.0
2021-12-30 09:40:00,108.63,108.63,108.57,108.59,81735.0,87.3988,87.3988,87.3506,87.3666,81735.0
2021-12-30 09:45:00,108.59,108.63,108.59,108.6,53062.0,87.3666,87.3988,87.3666,87.3747,53062.0
2021-12-30 09:50:00,108.59,108.6,108.57,108.6,31790.0,87.3666,87.3747,87.3506,87.3747,31790.0
2021-12-30 09:55:00,108.59,108.62,108.59,108.61,46260.0,87.3666,87.3908,87.3666,87.3827,46260.0
2021-12-30 10:00:00,108.61,108.62,108.56,108.6,76586.0,87.3827,87.3908,87.3425,87.3747,76586.0
2021-12-30 10:05:00,108.59,108.63,108.59,108.63,43040.0,87.3666,87.3988,87.3666,87.3988,43040.0
2021-12-30 10:10:00,108.62,108.64,108.61,108.64,32905.0,87.3908,87.4069,87.3827,87.4069,32905.0
2021-12-30 10:15:00,108.64,108.65,108.63,108.65,41716.0,87.4069,87.4149,87.3988,87.4149,41716.0
2021-12-30 10:20:00,108.64,108.65,108.62,108.64,17414.0,87.4069,87.4149,87.3908,87.4069,17414.0
2021-12-30 10:25:00,108.64,108.65,108.63,108.65,27797.0,87.4069,87.4149,87.3988,87.4149,27797.0
2021-12-30 10:30:00,108.65,108.66,108.63,108.66,30840.0,87.4149,87.423,87.3988,87.423,30840.0
2021-12-30 10:35:00,108.65,108.66,108.63,108.64,26650.0,87.4149,87.423,87.3988,87.4069,26650.0
2021-12-30 10:40:00,108.64,108.65,108.63,108.64,17588.0,87.4069,87.4149,87.3988,87.4069,17588.0
2021-12-30 10:45:00,108.64,108.65,108.63,108.65,32077.0,87.4069,87.4149,87.3988,87.4149,32077.0
2021-12-30 10:50:00,108.65,108.66,108.64,108.66,34712.0,87.4149,87.423,87.4069,87.423,34712.0
2021-12-30 10:55:00,108.66,108.66,108.65,108.66,63264.0,87.423,87.423,87.4149,87.423,63264.0
2021-12-30 11:00:00,108.66,108.66,108.65,108.66,13993.0,87.423,87.423,87.4149,87.423,13993.0
2021-12-30 11:05:00,108.65,108.66,108.65,108.66,5196.0,87.4149,87.423,87.4149,87.423,5196.0
2021-12-30 11:10:00,108.65,108.66,108.65,108.66,7503.0,87.4149,87.423,87.4149,87.423,7503.0
2021-12-30 11:15:00,108.66,108.66,108.65,108.66,5808.0,87.423,87.423,87.4149,87.423,5808.0
2021-12-30 11:20:00,108.65,108.66,108.62,108.62,61889.0,87.4149,87.423,87.3908,87.3908,61889.0
2021-12-30 11:25:00,108.62,108.63,108.61,108.62,6830.0,87.3908,87.3988,87.3827,87.3908,6830.0
2021-12-30 11:30:00,108.62,108.63,108.61,108.62,8524.0,87.3908,87.3988,87.3827,87.3908,8524.0
2021-12-30 11:35:00,108.63,108.64,108.62,108.64,18048.0,87.3988,87.4069,87.3908,87.4069,18048.0
2021-12-30 11:40:00,108.64,108.64,108.62,108.63,8068.0,87.4069,87.4069,87.3908,87.3988,8068.0
2021-12-30 11:45:00,108.64,108.64,108.63,108.64,4001.0,87.4069,87.4069,87.3988,87.4069,4001.0
2021-12-30 11:50:00,108.64,108.65,108.63,108.65,16325.0,87.4069,87.4149,87.3988,87.4149,16325.0
2021-12-30 11:55:00,108.64,108.65,108.64,108.64,5000.0,87.4069,87.4149,87.4069,87.4069,5000.0
2021-12-30 12:00:00,108.64,108.67,108.64,108.66,14348.0,87.4069,87.431,87.4069,87.423,14348.0
2021-12-30 12:05:00,108.67,108.67,108.61,108.62,32384.0,87.431,87.431,87.3827,87.3908,32384.0
2021-12-30 12:10:00,108.61,108.62,108.58,108.59,11587.0,87.3827,87.3908,87.3586,87.3666,11587.0
2021-12-30 12:15:00,108.59,108.6,108.57,108.58,19914.0,87.3666,87.3747,87.3506,87.3586,19914.0
2021-12-30 12:20:00,108.59,108.59,108.57,108.58,9426.0,87.3666,87.3666,87.3506,87.3586,9426.0
2021-12-30 12:25:00,108.58,108.59,108.57,108.58,30839.0,87.3586,87.3666,87.3506,87.3586,30839.0
2021-12-30 12:30:00,108.58,108.58,108.56,108.57,33377.0,87.3586,87.3586,87.3425,87.3506,33377.0
2021-12-30 12:35:00,108.56,108.56,108.53,108.56,71428.0,87.3425,87.3425,87.3184,87.3425,71428.0
2021-12-30 12:40:00,108.56,108.58,108.55,108.58,9856.0,87.3425,87.3586,87.3345,87.3586,9856.0
2021-12-30 12:45:00,108.58,108.58,108.57,108.58,6104.0,87.3586,87.3586,87.3506,87.3586,6104.0
2021-12-30 12:50:00,108.57,108.59,108.57,108.59,17821.0,87.3506,87.3666,87.3506,87.3666,17821.0
2021-12-30 12:55:00,108.58,108.59,108.58,108.59,7773.0,87.3586,87.3666,87.3586,87.3666,7773.0
2021-12-30 13:00:00,108.58,108.58,108.57,108.57,17583.0,87.3586,87.3586,87.3506,87.3506,17583.0
2021-12-30 13:05:00,108.57,108.59,108.57,108.58,21866.0,87.3506,87.3666,87.3506,87.3586,21866.0
2021-12-30 13:10:00,108.57,108.58,108.56,108.58,24268.0,87.3506,87.3586,87.3425,87.3586,24268.0
2021-12-30 13:15:00,108.57,108.59,108.55,108.55,22226.0,87.3506,87.3666,87.3345,87.3345,22226.0
2021-12-30 13:20:00,108.56,108.56,108.54,108.55,56619.0,87.3425,87.3425,87.3264,87.3345,56619.0
2021-12-30 13:25:00,108.55,108.56,108.55,108.55,3558.0,87.3345,87.3425,87.3345,87.3345,3558.0
2021-12-30 13:30:00,108.55,108.58,108.55,108.57,45422.0,87.3345,87.3586,87.3345,87.3506,45422.0
2021-12-30 13:35:00,108.57,108.58,108.55,108.57,43650.0,87.3506,87.3586,87.3345,87.3506,43650.0
2021-12-30 13:40:00,108.57,108.59,108.56,108.59,15650.0,87.3506,87.3666,87.3425,87.3666,15650.0
2021-12-30 13:45:00,108.59,108.59,108.58,108.59,37049.0,87.3666,87.3666,87.3586,87.3666,37049.0
2021-12-30 13:50:00,108.59,108.61,108.59,108.61,27900.0,87.3666,87.3827,87.3666,87.3827,27900.0
2021-12-30 13:55:00,108.6,108.61,108.58,108.59,12086.0,87.3747,87.3827,87.3586,87.3666,12086.0
2021-12-30 14:00:00,108.6,108.6,108.58,108.59,11217.0,87.3747,87.3747,87.3586,87.3666,11217.0
2021-12-30 14:05:00,108.59,108.6,108.55,108.56,123046.0,87.3666,87.3747,87.3345,87.3425,123046.0
2021-12-30 14:10:00,108.56,108.57,108.55,108.56,9266.0,87.3425,87.3506,87.3345,87.3425,9266.0
2021-12-30 14:15:00,108.56,108.58,108.55,108.57,10945.0,87.3425,87.3586,87.3345,87.3506,10945.0
2021-12-30 14:20:00,108.57,108.59,108.57,108.58,14008.0,87.3506,87.3666,87.3506,87.3586,14008.0
2021-12-30 14:25:00,108.58,108.59,108.55,108.56,61468.0,87.3586,87.3666,87.3345,87.3425,61468.0
2021-12-30 14:30:00,108.56,108.56,108.55,108.56,9077.0,87.3425,87.3425,87.3345,87.3425,9077.0
2021-12-30 14:35:00,108.56,108.59,108.55,108.59,62036.0,87.3425,87.3666,87.3345,87.3666,62036.0
2021-12-30 14:40:00,108.59,108.6,108.57,108.58,101277.0,87.3666,87.3747,87.3506,87.3586,101277.0
2021-12-30 14:45:00,108.58,108.59,108.57,108.59,35369.0,87.3586,87.3666,87.3506,87.3666,35369.0
2021-12-30 14:50:00,108.59,108.59,108.57,108.58,49479.0,87.3666,87.3666,87.3506,87.3586,49479.0
2021-12-30 14:55:00,108.58,108.58,108.57,108.58,4650.0,87.3586,87.3586,87.3506,87.3586,4650.0
2021-12-30 15:00:00,108.58,108.58,108.56,108.58,41126.0,87.3586,87.3586,87.3425,87.3586,41126.0
2021-12-30 15:05:00,108.58,108.58,108.57,108.58,5597.0,87.3586,87.3586,87.3506,87.3586,5597.0
2021-12-30 15:10:00,108.58,108.58,108.56,108.58,8961.0,87.3586,87.3586,87.3425,87.3586,8961.0
2021-12-30 15:15:00,108.58,108.59,108.57,108.59,25946.0,87.3586,87.3666,87.3506,87.3666,25946.0
2021-12-30 15:20:00,108.59,108.59,108.58,108.59,7794.0,87.3666,87.3666,87.3586,87.3666,7794.0
2021-12-30 15:25:00,108.59,108.59,108.56,108.57,56342.0,87.3666,87.3666,87.3425,87.3506,56342.0
2021-12-30 15:30:00,108.57,108.57,108.56,108.57,26483.0,87.3506,87.3506,87.3425,87.3506,26483.0
2021-12-30 15:35:00,108.57,108.57,108.56,108.57,16049.0,87.3506,87.3506,87.3425,87.3506,16049.0
2021-12-30 15:40:00,108.57,108.57,108.54,108.55,126504.0,87.3506,87.3506,87.3264,87.3345,126504.0
2021-12-30 15:45:00,108.56,108.57,108.53,108.56,194332.0,87.3425,87.3506,87.3184,87.3425,194332.0
2021-12-30 15:50:00,108.56,108.56,108.54,108.55,81090.0,87.3425,87.3425,87.3264,87.3345,81090.0
2021-12-30 15:55:00,108.56,108.57,108.53,108.55,328072.0,87.3425,87.3506,87.3184,87.3345,328072.0
2021-12-31 09:30:00,108.58,108.66,108.58,108.65,230798.0,87.3586,87.423,87.3586,87.4149,230798.0
2021-12-31 09:35:00,108.66,108.66,108.6,108.64,115275.0,87.423,87.423,87.3747,87.4069,115275.0
2021-12-31 09:40:00,108.64,108.66,108.61,108.62,121066.0,87.4069,87.423,87.3827,87.3908,121066.0
2021-12-31 09:45:00,108.63,108.65,108.61,108.63,164067.0,87.3988,87.4149,87.3827,87.3988,164067.0
2021-12-31 09:50:00,108.63,108.65,108.62,108.65,53114.0,87.3988,87.4149,87.3908,87.4149,53114.0
2021-12-31 09:55:00,108.65,108.66,108.6,108.63,58640.0,87.4149,87.423,87.3747,87.3988,58640.0
2021-12-31 10:00:00,108.62,108.65,108.59,108.63,39619.0,87.3908,87.4149,87.3666,87.3988,39619.0
2021-12-31 10:05:00,108.63,108.68,108.63,108.67,71465.0,87.3988,87.4391,87.3988,87.431,71465.0
2021-12-31 10:10:00,108.67,108.68,108.65,108.66,25083.0,87.431,87.4391,87.4149,87.423,25083.0
2021-12-31 10:15:00,108.65,108.69,108.65,108.68,44399.0,87.4149,87.4471,87.4149,87.4391,44399.0
2021-12-31 10:20:00,108.68,108.69,108.66,108.67,36327.0,87.4391,87.4471,87.423,87.431,36327.0
2021-12-31 10:25:00,108.66,108.69,108.66,108.69,73931.0,87.423,87.4471,87.423,87.4471,73931.0
2021-12-31 10:30:00,108.69,108.69,108.64,108.64,18832.0,87.4471,87.4471,87.4069,87.4069,18832.0
2021-12-31 10:35:00,108.65,108.65,108.62,108.63,28283.0,87.4149,87.4149,87.3908,87.3988,28283.0
2021-12-31 10:40:00,108.63,108.63,108.58,108.61,16427.0,87.3988,87.3988,87.3586,87.3827,16427.0
2021-12-31 10:45:00,108.61,108.62,108.6,108.6,38139.0,87.3827,87.3908,87.3747,87.3747,38139.0
2021-12-31 10:50:00,108.6,108.64,108.58,108.64,146503.0,87.3747,87.4069,87.3586,87.4069,146503.0
2021-12-31 10:55:00,108.64,108.65,108.63,108.65,83711.0,87.4069,87.4149,87.3988,87.4149,83711.0
2021-12-31 11:00:00,108.65,108.66,108.62,108.62,64851.0,87.4149,87.423,87.3908,87.3908,64851.0
2021-12-31 11:05:00,108.63,108.63,108.58,108.59,32912.0,87.3988,87.3988,87.3586,87.3666,32912.0
2021-12-31 11:10:00,108.58,108.62,108.57,108.61,83716.0,87.3586,87.3908,87.3506,87.3827,83716.0
2021-12-31 11:15:00,108.6,108.62,108.59,108.6,83253.0,87.3747,87.3908,87.3666,87.3747,83253.0
2021-12-31 11:20:00,108.61,108.62,108.6,108.6,60543.0,87.3827,87.3908,87.3747,87.3747,60543.0
2021-12-31 11:25:00,108.6,108.61,108.59,108.59,43373.0,87.3747,87.3827,87.3666,87.3666,43373.0
2021-12-31 11:30:00,108.59,108.6,108.56,108.57,45401.0,87.3666,87.3747,87.3425,87.3506,45401.0
2021-12-31 11:35:00,108.56,108.57,108.55,108.57,26008.0,87.3425,87.3506,87.3345,87.3506,26008.0
2021-12-31 11:40:00,108.57,108.59,108.56,108.58,18015.0,87.3506,87.3666,87.3425,87.3586,18015.0
2021-12-31 11:45:00,108.58,108.59,108.56,108.57,49544.0,87.3586,87.3666,87.3425,87.3506,49544.0
2021-12-31 11:50:00,108.57,108.57,108.54,108.55,57832.0,87.3506,87.3506,87.3264,87.3345,57832.0
2021-12-31 11:55:00,108.55,108.56,108.54,108.55,67469.0,87.3345,87.3425,87.3264,87.3345,67469.0
2021-12-31 12:00:00,108.55,108.6,108.53,108.57,89238.0,87.3345,87.3747,87.3184,87.3506,89238.0
2021-12-31 12:05:00,108.57,108.58,108.56,108.57,31703.0,87.3506,87.3586,87.3425,87.3506,31703.0
2021-12-31 12:10:00,108.57,108.57,108.55,108.55,28764.0,87.3506,87.3506,87.3345,87.3345,28764.0
2021-12-31 12:15:00,108.55,108.56,108.53,108.53,36556.0,87.3345,87.3425,87.3184,87.3184,36556.0
2021-12-31 12:20:00,108.54,108.55,108.53,108.55,14390.0,87.3264,87.3345,87.3184,87.3345,14390.0
2021-12-31 12:25:00,108.55,108.56,108.54,108.56,20820.0,87.3345,87.3425,87.3264,87.3425,20820.0
2021-12-31 12:30:00,108.56,108.56,108.53,108.53,20156.0,87.3425,87.3425,87.3184,87.3184,20156.0
2021-12-31 12:35:00,108.54,108.58,108.53,108.57,56001.0,87.3264,87.3586,87.3184,87.3506,56001.0
2021-12-31 12:40:00,108.58,108.58,108.56,108.57,9640.0,87.3586,87.3586,87.3425,87.3506,9640.0
2021-12-31 12:45:00,108.57,108.57,108.54,108.55,35740.0,87.3506,87.3506,87.3264,87.3345,35740.0
2021-12-31 12:50:00,108.56,108.59,108.55,108.59,19883.0,87.3425,87.3666,87.3345,87.3666,19883.0
2021-12-31 12:55:00,108.58,108.61,108.58,108.61,43918.0,87.3586,87.3827,87.3586,87.3827,43918.0
2021-12-31 13:00:00,108.61,108.62,108.59,108.61,90749.0,87.3827,87.3908,87.3666,87.3827,90749.0
2021-12-31 13:05:00,108.62,108.63,108.6,108.61,56347.0,87.3908,87.3988,87.3747,87.3827,56347.0
2021-12-31 13:10:00,108.61,108.62,108.6,108.62,19044.0,87.3827,87.3908,87.3747,87.3908,19044.0
2021-12-31 13:15:00,108.61,108.62,108.6,108.61,15560.0,87.3827,87.3908,87.3747,87.3827,15560.0
2021-12-31 13:20:00,108.61,108.63,108.61,108.61,4954.0,87.3827,87.3988,87.3827,87.3827,4954.0
2021-12-31 13:25:00,108.61,108.62,108.61,108.62,12858.0,87.3827,87.3908,87.3827,87.3908,12858.0
2021-12-31 13:30:00,108.62,108.63,108.61,108.63,40892.0,87.3908,87.3988,87.3827,87.3988,40892.0
2021-12-31 13:35:00,108.62,108.63,108.6,108.61,18501.0,87.3908,87.3988,87.3747,87.3827,18501.0
2021-12-31 13:40:00,108.61,108.61,108.6,108.61,11659.0,87.3827,87.3827,87.3747,87.3827,11659.0
2021-12-31 13:45:00,108.61,108.61,108.6,108.61,40245.0,87.3827,87.3827,87.3747,87.3827,40245.0
2021-12-31 13:50:00,108.6,108.62,108.6,108.62,10892.0,87.3747,87.3908,87.3747,87.3908,10892.0
2021-12-31 13:55:00,108.62,108.65,108.61,108.65,59513.0,87.3908,87.4149,87.3827,87.4149,59513.0
2021-12-31 14:00:00,108.66,108.66,108.64,108.65,7479.0,87.423,87.423,87.4069,87.4149,7479.0
2021-12-31 14:05:00,108.65,108.66,108.63,108.64,10848.0,87.4149,87.423,87.3988,87.4069,10848.0
2021-12-31 14:10:00,108.64,108.64,108.63,108.63,14462.0,87.4069,87.4069,87.3988,87.3988,14462.0
2021-12-31 14:15:00,108.64,108.64,108.6,108.61,20570.0,87.4069,87.4069,87.3747,87.3827,20570.0
2021-12-31 14:20:00,108.62,108.63,108.61,108.62,10480.0,87.3908,87.3988,87.3827,87.3908,10480.0
2021-12-31 14:25:00,108.61,108.65,108.61,108.65,67325.0,87.3827,87.4149,87.3827,87.4149,67325.0
2021-12-31 14:30:00,108.64,108.66,108.64,108.65,17884.0,87.4069,87.423,87.4069,87.4149,17884.0
2021-12-31 14:35:00,108.65,108.65,108.6,108.62,28878.0,87.4149,87.4149,87.3747,87.3908,28878.0
2021-12-31 14:40:00,108.62,108.62,108.6,108.61,14205.0,87.3908,87.3908,87.3747,87.3827,14205.0
2021-12-31 14:45:00,108.61,108.61,108.59,108.59,14186.0,87.3827,87.3827,87.3666,87.3666,14186.0
2021-12-31 14:50:00,108.59,108.6,108.57,108.57,27238.0,87.3666,87.3747,87.3506,87.3506,27238.0
2021-12-31 14:55:00,108.57,108.58,108.56,108.58,36522.0,87.3506,87.3586,87.3425,87.3586,36522.0
2021-12-31 15:00:00,108.58,108.61,108.58,108.6,59665.0,87.3586,87.3827,87.3586,87.3747,59665.0
2021-12-31 15:05:00,108.6,108.6,108.58,108.59,39688.0,87.3747,87.3747,87.3586,87.3666,39688.0
2021-12-31 15:10:00,108.59,108.6,108.59,108.59,51666.0,87.3666,87.3747,87.3666,87.3666,51666.0
2021-12-31 15:15:00,108.59,108.61,108.58,108.61,51356.0,87.3666,87.3827,87.3586,87.3827,51356.0
2021-12-31 15:20:00,108.6,108.61,108.59,108.59,26878.0,87.3747,87.3827,87.3666,87.3666,26878.0
2021-12-31 15:25:00,108.59,108.62,108.59,108.62,25704.0,87.3666,87.3908,87.3666,87.3908,25704.0
2021-12-31 15:30:00,108.62,108.63,108.59,108.59,56566.0,87.3908,87.3988,87.3666,87.3666,56566.0
2021-12-31 15:35:00,108.59,108.62,108.59,108.62,38455.0,87.3666,87.3908,87.3666,87.3908,38455.0
2021-12-31 15:40:00,108.62,108.63,108.6,108.62,116332.0,87.3908,87.3988,87.3747,87.3908,116332.0
2021-12-31 15:45:00,108.62,108.64,108.59,108.59,122956.0,87.3908,87.4069,87.3666,87.3666,122956.0
2021-12-31 15:50:00,108.59,108.59,108.55,108.56,109775.0,87.3666,87.3666,87.3345,87.3425,109775.0
2021-12-31 15:55:00,108.55,108.57,108.53,108.57,189455.0,87.3345,87.3506,87.3184,87.3506,189455.0
2022-01-03 09:30:00,108.5,108.5,108.44,108.47,241319.0,87.2942,87.2942,87.246,87.2701,241319.0
2022-01-03 09:35:00,108.48,108.5,108.45,108.46,162213.0,87.2781,87.2942,87.254,87.2621,162213.0
2022-01-03 09:40:00,108.47,108.47,108.42,108.43,133724.0,87.2701,87.2701,87.2299,87.2379,133724.0
2022-01-03 09:45:00,108.43,108.43,108.29,108.32,229331.0,87.2379,87.2379,87.1253,87.1494,229331.0
2022-01-03 09:50:00,108.32,108.35,108.27,108.33,253289.0,87.1494,87.1736,87.1092,87.1575,253289.0
2022-01-03 09:55:00,108.33,108.36,108.3,108.33,113158.0,87.1575,87.1816,87.1333,87.1575,113158.0
2022-01-03 10:00:00,108.33,108.42,108.33,108.42,224900.0,87.1575,87.2299,87.1575,87.2299,224900.0
2022-01-03 10:05:00,108.41,108.42,108.36,108.39,180661.0,87.2218,87.2299,87.1816,87.2057,180661.0
2022-01-03 10:10:00,108.39,108.44,108.38,108.43,108579.0,87.2057,87.246,87.1977,87.2379,108579.0
2022-01-03 10:15:00,108.42,108.44,108.39,108.39,82797.0,87.2299,87.246,87.2057,87.2057,82797.0
2022-01-03 10:20:00,108.39,108.4,108.33,108.39,150034.0,87.2057,87.2138,87.1575,87.2057,150034.0
2022-01-03 10:25:00,108.39,108.41,108.38,108.4,55819.0,87.2057,87.2218,87.1977,87.2138,55819.0
2022-01-03 10:30:00,108.4,108.4,108.34,108.36,83468.0,87.2138,87.2138,87.1655,87.1816,83468.0
2022-01-03 10:35:00,108.37,108.39,108.35,108.36,985757.0,87.1896,87.2057,87.1736,87.1816,985757.0
2022-01-03 10:40:00,108.37,108.38,108.33,108.33,92674.0,87.1896,87.1977,87.1575,87.1575,92674.0
2022-01-03 10:45:00,108.34,108.36,108.32,108.34,194292.0,87.1655,87.1816,87.1494,87.1655,194292.0
2022-01-03 10:50:00,108.34,108.35,108.33,108.33,201389.0,87.1655,87.1736,87.1575,87.1575,201389.0
2022-01-03 10:55:00,108.34,108.35,108.31,108.33,74750.0,87.1655,87.1736,87.1414,87.1575,74750.0
2022-01-03 11:00:00,108.33,108.34,108.32,108.34,144702.0,87.1575,87.1655,87.1494,87.1655,144702.0
2022-01-03 11:05:00,108.34,108.35,108.31,108.32,98721.0,87.1655,87.1736,87.1414,87.1494,98721.0
2022-01-03 11:10:00,108.32,108.33,108.27,108.29,211884.0,87.1494,87.1575,87.1092,87.1253,211884.0
2022-01-03 11:15:00,108.28,108.33,108.27,108.32,92489.0,87.1172,87.1575,87.1092,87.1494,92489.0
2022-01-03 11:20:00,108.32,108.35,108.31,108.33,112633.0,87.1494,87.1736,87.1414,87.1575,112633.0
2022-01-03 11:25:00,108.33,108.35,108.32,108.34,219609.0,87.1575,87.1736,87.1494,87.1655,219609.0
2022-01-03 11:30:00,108.34,108.35,108.32,108.34,26742.0,87.1655,87.1736,87.1494,87.1655,26742.0
2022-01-03 11:35:00,108.33,108.33,108.28,108.3,143148.0,87.1575,87.1575,87.1172,87.1333,143148.0
2022-01-03 11:40:00,108.3,108.36,108.3,108.35,331100.0,87.1333,87.1816,87.1333,87.1736,331100.0
2022-01-03 11:45:00,108.35,108.36,108.34,108.35,51746.0,87.1736,87.1816,87.1655,87.1736,51746.0
2022-01-03 11:50:00,108.35,108.35,108.33,108.34,31354.0,87.1736,87.1736,87.1575,87.1655,31354.0
2022-01-03 11:55:00,108.34,108.36,108.34,108.35,220247.0,87.1655,87.1816,87.1655,87.1736,220247.0
2022-01-03 12:00:00,108.34,108.36,108.33,108.36,47787.0,87.1655,87.1816,87.1575,87.1816,47787.0
2022-01-03 12:05:00,108.36,108.39,108.35,108.39,30318.0,87.1816,87.2057,87.1736,87.2057,30318.0
2022-01-03 12:10:00,108.38,108.42,108.37,108.41,104993.0,87.1977,87.2299,87.1896,87.2218,104993.0
2022-01-03 12:15:00,108.41,108.41,108.39,108.41,110493.0,87.2218,87.2218,87.2057,87.2218,110493.0
2022-01-03 12:20:00,108.41,108.43,108.4,108.43,62087.0,87.2218,87.2379,87.2138,87.2379,62087.0
2022-01-03 12:25:00,108.43,108.43,108.42,108.43,7888.0,87.2379,87.2379,87.2299,87.2379,7888.0
2022-01-03 12:30:00,108.42,108.42,108.41,108.42,22505.0,87.2299,87.2299,87.2218,87.2299,22505.0
2022-01-03 12:35:00,108.42,108.44,108.4,108.4,767380.0,87.2299,87.246,87.2138,87.2138,767380.0
2022-01-03 12:40:00,108.4,108.44,108.4,108.43,158302.0,87.2138,87.246,87.2138,87.2379,158302.0
2022-01-03 12:45:00,108.43,108.44,108.42,108.43,26388.0,87.2379,87.246,87.2299,87.2379,26388.0
2022-01-03 12:50:00,108.44,108.45,108.41,108.41,71785.0,87.246,87.254,87.2218,87.2218,71785.0
2022-01-03 12:55:00,108.42,108.42,108.41,108.41,22311.0,87.2299,87.2299,87.2218,87.2218,22311.0
2022-01-03 13:00:00,108.41,108.42,108.39,108.4,34918.0,87.2218,87.2299,87.2057,87.2138,34918.0
2022-01-03 13:05:00,108.41,108.41,108.4,108.4,24014.0,87.2218,87.2218,87.2138,87.2138,24014.0
2022-01-03 13:10:00,108.4,108.46,108.37,108.45,118742.0,87.2138,87.2621,87.1896,87.254,118742.0
2022-01-03 13:15:00,108.45,108.45,108.44,108.45,15563.0,87.254,87.254,87.246,87.254,15563.0
2022-01-03 13:20:00,108.45,108.46,108.44,108.45,38002.0,87.254,87.2621,87.246,87.254,38002.0
2022-01-03 13:25:00,108.45,108.45,108.42,108.43,41761.0,87.254,87.254,87.2299,87.2379,41761.0
2022-01-03 13:30:00,108.43,108.44,108.41,108.42,26509.0,87.2379,87.246,87.2218,87.2299,26509.0
2022-01-03 13:35:00,108.42,108.43,108.41,108.43,85823.0,87.2299,87.2379,87.2218,87.2379,85823.0
2022-01-03 13:40:00,108.43,108.45,108.42,108.45,7776.0,87.2379,87.254,87.2299,87.254,7776.0
2022-01-03 13:45:00,108.44,108.45,108.43,108.45,73880.0,87.246,87.254,87.2379,87.254,73880.0
2022-01-03 13:50:00,108.45,108.47,108.45,108.45,89691.0,87.254,87.2701,87.254,87.254,89691.0
2022-01-03 13:55:00,108.46,108.47,108.45,108.46,11718.0,87.2621,87.2701,87.254,87.2621,11718.0
2022-01-03 14:00:00,108.46,108.47,108.44,108.45,42185.0,87.2621,87.2701,87.246,87.254,42185.0
2022-01-03 14:05:00,108.44,108.47,108.44,108.47,19697.0,87.246,87.2701,87.246,87.2701,19697.0
2022-01-03 14:10:00,108.46,108.46,108.44,108.44,6059.0,87.2621,87.2621,87.246,87.246,6059.0
2022-01-03 14:15:00,108.44,108.45,108.43,108.45,20321.0,87.246,87.254,87.2379,87.254,20321.0
2022-01-03 14:20:00,108.44,108.44,108.43,108.44,48026.0,87.246,87.246,87.2379,87.246,48026.0
2022-01-03 14:25:00,108.43,108.45,108.43,108.45,23445.0,87.2379,87.254,87.2379,87.254,23445.0
2022-01-03 14:30:00,108.45,108.45,108.42,108.42,32708.0,87.254,87.254,87.2299,87.2299,32708.0
2022-01-03 14:35:00,108.42,108.44,108.42,108.44,31936.0,87.2299,87.246,87.2299,87.246,31936.0
2022-01-03 14:40:00,108.44,108.47,108.44,108.46,39071.0,87.246,87.2701,87.246,87.2621,39071.0
2022-01-03 14:45:00,108.47,108.48,108.45,108.45,50336.0,87.2701,87.2781,87.254,87.254,50336.0
2022-01-03 14:50:00,108.45,108.47,108.45,108.46,22604.0,87.254,87.2701,87.254,87.2621,22604.0
2022-01-03 14:55:00,108.46,108.47,108.45,108.47,28301.0,87.2621,87.2701,87.254,87.2701,28301.0
2022-01-03 15:00:00,108.47,108.49,108.45,108.48,71917.0,87.2701,87.2862,87.254,87.2781,71917.0
2022-01-03 15:05:00,108.48,108.49,108.47,108.48,92763.0,87.2781,87.2862,87.2701,87.2781,92763.0
2022-01-03 15:10:00,108.48,108.5,108.48,108.5,204348.0,87.2781,87.2942,87.2781,87.2942,204348.0
2022-01-03 15:15:00,108.5,108.52,108.49,108.51,143305.0,87.2942,87.3103,87.2862,87.3023,143305.0
2022-01-03 15:20:00,108.51,108.52,108.5,108.51,110792.0,87.3023,87.3103,87.2942,87.3023,110792.0
2022-01-03 15:25:00,108.51,108.51,108.5,108.51,83516.0,87.3023,87.3023,87.2942,87.3023,83516.0
2022-01-03 15:30:00,108.51,108.52,108.49,108.52,200915.0,87.3023,87.3103,87.2862,87.3103,200915.0
2022-01-03 15:35:00,108.52,108.52,108.49,108.49,47708.0,87.3103,87.3103,87.2862,87.2862,47708.0
2022-01-03 15:40:00,108.5,108.5,108.45,108.45,308274.0,87.2942,87.2942,87.254,87.254,308274.0
2022-01-03 15:45:00,108.45,108.48,108.45,108.47,363896.0,87.254,87.2781,87.254,87.2701,363896.0
2022-01-03 15:50:00,108.47,108.52,108.46,108.51,209241.0,87.2701,87.3103,87.2621,87.3023,209241.0
2022-01-03 15:55:00,108.52,108.53,108.49,108.52,415709.0,87.3103,87.3184,87.2862,87.3103,415709.0
2022-01-04 09:30:00,108.6,108.61,108.52,108.53,145586.0,87.3747,87.3827,87.3103,87.3184,145586.0
2022-01-04 09:35:00,108.53,108.54,108.5,108.51,121654.0,87.3184,87.3264,87.2942,87.3023,121654.0
2022-01-04 09:40:00,108.51,108.52,108.48,108.5,91928.0,87.3023,87.3103,87.2781,87.2942,91928.0
2022-01-04 09:45:00,108.5,108.51,108.46,108.46,80471.0,87.2942,87.3023,87.2621,87.2621,80471.0
2022-01-04 09:50:00,108.46,108.47,108.44,108.45,95040.0,87.2621,87.2701,87.246,87.254,95040.0
2022-01-04 09:55:00,108.45,108.46,108.43,108.44,89678.0,87.254,87.2621,87.2379,87.246,89678.0
2022-01-04 10:00:00,108.44,108.45,108.43,108.44,61092.0,87.246,87.254,87.2379,87.246,61092.0
2022-01-04 10:05:00,108.45,108.46,108.43,108.45,54839.0,87.254,87.2621,87.2379,87.254,54839.0
2022-01-04 10:10:00,108.45,108.47,108.45,108.46,40135.0,87.254,87.2701,87.254,87.2621,40135.0
2022-01-04 10:15:00,108.46,108.47,108.44,108.45,27322.0,87.2621,87.2701,87.246,87.254,27322.0
2022-01-04 10:20:00,108.45,108.47,108.44,108.45,87485.0,87.254,87.2701,87.246,87.254,87485.0
2022-01-04 10:25:00,108.45,108.46,108.44,108.45,114286.0,87.254,87.2621,87.246,87.254,114286.0
2022-01-04 10:30:00,108.45,108.46,108.39,108.4,448879.0,87.254,87.2621,87.2057,87.2138,448879.0
2022-01-04 10:35:00,108.4,108.4,108.36,108.37,176657.0,87.2138,87.2138,87.1816,87.1896,176657.0
2022-01-04 10:40:00,108.37,108.38,108.36,108.37,132362.0,87.1896,87.1977,87.1816,87.1896,132362.0
2022-01-04 10:45:00,108.37,108.37,108.33,108.35,75563.0,87.1896,87.1896,87.1575,87.1736,75563.0
2022-01-04 10:50:00,108.35,108.35,108.31,108.32,95739.0,87.1736,87.1736,87.1414,87.1494,95739.0
2022-01-04 10:55:00,108.32,108.32,108.29,108.3,244938.0,87.1494,87.1494,87.1253,87.1333,244938.0
2022-01-04 11:00:00,108.3,108.3,108.24,108.26,271475.0,87.1333,87.1333,87.0851,87.1011,271475.0
2022-01-04 11:05:00,108.27,108.3,108.26,108.3,132934.0,87.1092,87.1333,87.1011,87.1333,132934.0
2022-01-04 11:10:00,108.29,108.31,108.28,108.3,141223.0,87.1253,87.1414,87.1172,87.1333,141223.0
2022-01-04 11:15:00,108.3,108.3,108.26,108.29,152020.0,87.1333,87.1333,87.1011,87.1253,152020.0
2022-01-04 11:20:00,108.29,108.29,108.26,108.27,97692.0,87.1253,87.1253,87.1011,87.1092,97692.0
2022-01-04 11:25:00,108.28,108.3,108.26,108.3,63651.0,87.1172,87.1333,87.1011,87.1333,63651.0
2022-01-04 11:30:00,108.29,108.31,108.28,108.31,36477.0,87.1253,87.1414,87.1172,87.1414,36477.0
2022-01-04 11:35:00,108.31,108.33,108.3,108.32,162802.0,87.1414,87.1575,87.1333,87.1494,162802.0
2022-01-04 11:40:00,108.33,108.33,108.32,108.33,113233.0,87.1575,87.1575,87.1494,87.1575,113233.0
2022-01-04 11:45:00,108.33,108.34,108.31,108.32,335849.0,87.1575,87.1655,87.1414,87.1494,335849.0
2022-01-04 11:50:00,108.32,108.32,108.28,108.31,215809.0,87.1494,87.1494,87.1172,87.1414,215809.0
2022-01-04 11:55:00,108.31,108.31,108.27,108.28,47462.0,87.1414,87.1414,87.1092,87.1172,47462.0
2022-01-04 12:00:00,108.28,108.28,108.25,108.25,64280.0,87.1172,87.1172,87.0931,87.0931,64280.0
2022-01-04 12:05:00,108.25,108.26,108.25,108.26,97827.0,87.0931,87.1011,87.0931,87.1011,97827.0
2022-01-04 12:10:00,108.26,108.3,108.25,108.28,76477.0,87.1011,87.1333,87.0931,87.1172,76477.0
2022-01-04 12:15:00,108.29,108.3,108.26,108.26,206590.0,87.1253,87.1333,87.1011,87.1011,206590.0
2022-01-04 12:20:00,108.27,108.28,108.26,108.28,41540.0,87.1092,87.1172,87.1011,87.1172,41540.0
2022-01-04 12:25:00,108.28,108.29,108.27,108.28,54344.0,87.1172,87.1253,87.1092,87.1172,54344.0
2022-01-04 12:30:00,108.28,108.28,108.26,108.26,37702.0,87.1172,87.1172,87.1011,87.1011,37702.0
2022-01-04 12:35:00,108.27,108.27,108.26,108.27,20337.0,87.1092,87.1092,87.1011,87.1092,20337.0
2022-01-04 12:40:00,108.27,108.27,108.25,108.27,20085.0,87.1092,87.1092,87.0931,87.1092,20085.0
2022-01-04 12:45:00,108.26,108.28,108.25,108.26,71353.0,87.1011,87.1172,87.0931,87.1011,71353.0
2022-01-04 12:50:00,108.26,108.27,108.24,108.25,58833.0,87.1011,87.1092,87.0851,87.0931,58833.0
2022-01-04 12:55:00,108.25,108.25,108.23,108.24,145266.0,87.0931,87.0931,87.077,87.0851,145266.0
2022-01-04 13:00:00,108.25,108.25,108.23,108.24,180578.0,87.0931,87.0931,87.077,87.0851,180578.0
2022-01-04 13:05:00,108.24,108.29,108.24,108.28,89966.0,87.0851,87.1253,87.0851,87.1172,89966.0
2022-01-04 13:10:00,108.28,108.29,108.25,108.26,54304.0,87.1172,87.1253,87.0931,87.1011,54304.0
2022-01-04 13:15:00,108.26,108.27,108.24,108.24,18045.0,87.1011,87.1092,87.0851,87.0851,18045.0
2022-01-04 13:20:00,108.25,108.25,108.23,108.25,9968.0,87.0931,87.0931,87.077,87.0931,9968.0
2022-01-04 13:25:00,108.24,108.26,108.23,108.24,38386.0,87.0851,87.1011,87.077,87.0851,38386.0
2022-01-04 13:30:00,108.24,108.24,108.19,108.2,33689.0,87.0851,87.0851,87.0448,87.0529,33689.0
2022-01-04 13:35:00,108.2,108.24,108.19,108.23,62201.0,87.0529,87.0851,87.0448,87.077,62201.0
2022-01-04 13:40:00,108.23,108.26,108.22,108.26,77798.0,87.077,87.1011,87.069,87.1011,77798.0
2022-01-04 13:45:00,108.26,108.27,108.25,108.26,18545.0,87.1011,87.1092,87.0931,87.1011,18545.0
2022-01-04 13:50:00,108.26,108.26,108.24,108.24,110502.0,87.1011,87.1011,87.0851,87.0851,110502.0
2022-01-04 13:55:00,108.25,108.25,108.22,108.25,28475.0,87.0931,87.0931,87.069,87.0931,28475.0
2022-01-04 14:00:00,108.25,108.27,108.23,108.25,50593.0,87.0931,87.1092,87.077,87.0931,50593.0
2022-01-04 14:05:00,108.26,108.26,108.23,108.23,153934.0,87.1011,87.1011,87.077,87.077,153934.0
2022-01-04 14:10:00,108.23,108.25,108.23,108.25,10811.0,87.077,87.0931,87.077,87.0931,10811.0
2022-01-04 14:15:00,108.24,108.25,108.23,108.25,12200.0,87.0851,87.0931,87.077,87.0931,12200.0
2022-01-04 14:20:00,108.25,108.27,108.24,108.27,30429.0,87.0931,87.1092,87.0851,87.1092,30429.0
2022-01-04 14:25:00,108.27,108.28,108.26,108.28,33449.0,87.1092,87.1172,87.1011,87.1172,33449.0
2022-01-04 14:30:00,108.28,108.32,108.28,108.3,42281.0,87.1172,87.1494,87.1172,87.1333,42281.0
2022-01-04 14:35:00,108.3,108.31,108.29,108.3,14315.0,87.1333,87.1414,87.1253,87.1333,14315.0
2022-01-04 14:40:00,108.3,108.33,108.29,108.32,50205.0,87.1333,87.1575,87.1253,87.1494,50205.0
2022-01-04 14:45:00,108.33,108.34,108.3,108.34,83276.0,87.1575,87.1655,87.1333,87.1655,83276.0
2022-01-04 14:50:00,108.34,108.36,108.33,108.35,249431.0,87.1655,87.1816,87.1575,87.1736,249431.0
2022-01-04 14:55:00,108.36,108.37,108.36,108.36,131644.0,87.1816,87.1896,87.1816,87.1816,131644.0
2022-01-04 15:00:00,108.37,108.4,108.36,108.4,26732.0,87.1896,87.2138,87.1816,87.2138,26732.0
2022-01-04 15:05:00,108.4,108.41,108.4,108.41,22403.0,87.2138,87.2218,87.2138,87.2218,22403.0
2022-01-04 15:10:00,108.41,108.42,108.4,108.41,68383.0,87.2218,87.2299,87.2138,87.2218,68383.0
2022-01-04 15:15:00,108.41,108.41,108.36,108.37,88607.0,87.2218,87.2218,87.1816,87.1896,88607.0
2022-01-04 15:20:00,108.37,108.38,108.36,108.37,16610.0,87.1896,87.1977,87.1816,87.1896,16610.0
2022-01-04 15:25:00,108.38,108.38,108.34,108.36,107389.0,87.1977,87.1977,87.1655,87.1816,107389.0
2022-01-04 15:30:00,108.36,108.36,108.31,108.33,155074.0,87.1816,87.1816,87.1414,87.1575,155074.0
2022-01-04 15:35:00,108.33,108.36,108.32,108.36,131392.0,87.1575,87.1816,87.1494,87.1816,131392.0
2022-01-04 15:40:00,108.35,108.36,108.33,108.34,134295.0,87.1736,87.1816,87.1575,87.1655,134295.0
2022-01-04 15:45:00,108.34,108.36,108.32,108.35,184695.0,87.1655,87.1816,87.1494,87.1736,184695.0
2022-01-04 15:50:00,108.35,108.37,108.34,108.34,111560.0,87.1736,87.1896,87.1655,87.1655,111560.0
2022-01-04 15:55:00,108.34,108.35,108.3,108.3,279285.0,87.1655,87.1736,87.1333,87.1333,279285.0
2022-01-05 09:30:00,108.31,108.34,108.26,108.27,52740.0,87.1414,87.1655,87.1011,87.1092,52740.0
2022-01-05 09:35:00,108.26,108.31,108.24,108.29,61219.0,87.1011,87.1414,87.0851,87.1253,61219.0
2022-01-05 09:40:00,108.29,108.34,108.28,108.3,31743.0,87.1253,87.1655,87.1172,87.1333,31743.0
2022-01-05 09:45:00,108.3,108.3,108.25,108.26,25530.0,87.1333,87.1333,87.0931,87.1011,25530.0
2022-01-05 09:50:00,108.26,108.28,108.25,108.26,42515.0,87.1011,87.1172,87.0931,87.1011,42515.0
2022-01-05 09:55:00,108.26,108.28,108.25,108.28,33215.0,87.1011,87.1172,87.0931,87.1172,33215.0
2022-01-05 10:00:00,108.27,108.3,108.26,108.28,177414.0,87.1092,87.1333,87.1011,87.1172,177414.0
2022-01-05 10:05:00,108.27,108.3,108.27,108.28,61166.0,87.1092,87.1333,87.1092,87.1172,61166.0
2022-01-05 10:10:00,108.28,108.29,108.27,108.28,14222.0,87.1172,87.1253,87.1092,87.1172,14222.0
2022-01-05 10:15:00,108.27,108.28,108.24,108.25,22130.0,87.1092,87.1172,87.0851,87.0931,22130.0
2022-01-05 10:20:00,108.25,108.27,108.24,108.26,20103.0,87.0931,87.1092,87.0851,87.1011,20103.0
2022-01-05 10:25:00,108.27,108.28,108.25,108.26,36915.0,87.1092,87.1172,87.0931,87.1011,36915.0
2022-01-05 10:30:00,108.25,108.26,108.24,108.25,274358.0,87.0931,87.1011,87.0851,87.0931,274358.0
2022-01-05 10:35:00,108.25,108.27,108.24,108.26,66275.0,87.0931,87.1092,87.0851,87.1011,66275.0
2022-01-05 10:40:00,108.27,108.27,108.25,108.26,21556.0,87.1092,87.1092,87.0931,87.1011,21556.0
2022-01-05 10:45:00,108.25,108.26,108.25,108.25,5619.0,87.0931,87.1011,87.0931,87.0931,5619.0
2022-01-05 10:50:00,108.25,108.26,108.25,108.26,19801.0,87.0931,87.1011,87.0931,87.1011,19801.0
2022-01-05 10:55:00,108.27,108.27,108.26,108.27,3600.0,87.1092,87.1092,87.1011,87.1092,3600.0
2022-01-05 11:00:00,108.26,108.27,108.23,108.26,177921.0,87.1011,87.1092,87.077,87.1011,177921.0
2022-01-05 11:05:00,108.26,108.29,108.25,108.25,154319.0,87.1011,87.1253,87.0931,87.0931,154319.0
2022-01-05 11:10:00,108.25,108.26,108.23,108.25,27585.0,87.0931,87.1011,87.077,87.0931,27585.0
2022-01-05 11:15:00,108.25,108.26,108.24,108.25,34576.0,87.0931,87.1011,87.0851,87.0931,34576.0
2022-01-05 11:20:00,108.25,108.26,108.22,108.23,29358.0,87.0931,87.1011,87.069,87.077,29358.0
2022-01-05 11:25:00,108.23,108.24,108.21,108.22,19459.0,87.077,87.0851,87.0609,87.069,19459.0
2022-01-05 11:30:00,108.23,108.24,108.21,108.22,29023.0,87.077,87.0851,87.0609,87.069,29023.0
2022-01-05 11:35:00,108.22,108.23,108.2,108.23,50520.0,87.069,87.077,87.0529,87.077,50520.0
2022-01-05 11:40:00,108.22,108.23,108.19,108.19,26768.0,87.069,87.077,87.0448,87.0448,26768.0
2022-01-05 11:45:00,108.2,108.2,108.16,108.17,27068.0,87.0529,87.0529,87.0207,87.0287,27068.0
2022-01-05 11:50:00,108.17,108.17,108.13,108.14,125967.0,87.0287,87.0287,86.9966,87.0046,125967.0
2022-01-05 11:55:00,108.14,108.18,108.13,108.18,131856.0,87.0046,87.0368,86.9966,87.0368,131856.0
2022-01-05 12:00:00,108.17,108.19,108.16,108.18,60533.0,87.0287,87.0448,87.0207,87.0368,60533.0
2022-01-05 12:05:00,108.19,108.2,108.17,108.17,35259.0,87.0448,87.0529,87.0287,87.0287,35259.0
2022-01-05 12:10:00,108.17,108.18,108.17,108.18,43947.0,87.0287,87.0368,87.0287,87.0368,43947.0
2022-01-05 12:15:00,108.18,108.19,108.17,108.18,43418.0,87.0368,87.0448,87.0287,87.0368,43418.0
2022-01-05 12:20:00,108.18,108.18,108.16,108.17,22174.0,87.0368,87.0368,87.0207,87.0287,22174.0
2022-01-05 12:25:00,108.16,108.17,108.12,108.15,59578.0,87.0207,87.0287,86.9885,87.0126,59578.0
2022-01-05 12:30:00,108.14,108.15,108.09,108.11,83362.0,87.0046,87.0126,86.9644,86.9805,83362.0
2022-01-05 12:35:00,108.11,108.12,108.1,108.12,218928.0,86.9805,86.9885,86.9724,86.9885,218928.0
2022-01-05 12:40:00,108.12,108.13,108.11,108.13,147587.0,86.9885,86.9966,86.9805,86.9966,147587.0
2022-01-05 12:45:00,108.13,108.13,108.11,108.12,42225.0,86.9966,86.9966,86.9805,86.9885,42225.0
2022-01-05 12:50:00,108.12,108.17,108.11,108.16,364200.0,86.9885,87.0287,86.9805,87.0207,364200.0
2022-01-05 12:55:00,108.15,108.18,108.13,108.17,95936.0,87.0126,87.0368,86.9966,87.0287,95936.0
2022-01-05 13:00:00,108.17,108.17,108.13,108.15,45902.0,87.0287,87.0287,86.9966,87.0126,45902.0
2022-01-05 13:05:00,108.16,108.16,108.12,108.12,168411.0,87.0207,87.0207,86.9885,86.9885,168411.0
2022-01-05 13:10:00,108.12,108.15,108.12,108.15,161547.0,86.9885,87.0126,86.9885,87.0126,161547.0
2022-01-05 13:15:00,108.15,108.15,108.14,108.14,40863.0,87.0126,87.0126,87.0046,87.0046,40863.0
2022-01-05 13:20:00,108.14,108.17,108.14,108.15,69366.0,87.0046,87.0287,87.0046,87.0126,69366.0
2022-01-05 13:25:00,108.14,108.14,108.11,108.12,148289.0,87.0046,87.0046,86.9805,86.9885,148289.0
2022-01-05 13:30:00,108.12,108.13,108.11,108.12,92039.0,86.9885,86.9966,86.9805,86.9885,92039.0
2022-01-05 13:35:00,108.12,108.12,108.09,108.11,44374.0,86.9885,86.9885,86.9644,86.9805,44374.0
2022-01-05 13:40:00,108.1,108.11,108.09,108.1,8939.0,86.9724,86.9805,86.9644,86.9724,8939.0
2022-01-05 13:45:00,108.1,108.11,108.09,108.1,32792.0,86.9724,86.9805,86.9644,86.9724,32792.0
2022-01-05 13:50:00,108.1,108.13,108.1,108.12,45735.0,86.9724,86.9966,86.9724,86.9885,45735.0
2022-01-05 13:55:00,108.13,108.15,108.12,108.14,70124.0,86.9966,87.0126,86.9885,87.0046,70124.0
2022-01-05 14:00:00,108.14,108.19,108.08,108.09,92620.0,87.0046,87.0448,86.9563,86.9644,92620.0
2022-01-05 14:05:00,108.08,108.09,107.99,108.0,216624.0,86.9563,86.9644,86.8839,86.892,216624.0
2022-01-05 14:10:00,107.99,107.99,107.88,107.9,61101.0,86.8839,86.8839,86.7954,86.8115,61101.0
2022-01-05 14:15:00,107.89,107.9,107.81,107.84,132026.0,86.8035,86.8115,86.7391,86.7632,132026.0
2022-01-05 14:20:00,107.84,107.92,107.83,107.88,98800.0,86.7632,86.8276,86.7552,86.7954,98800.0
2022-01-05 14:25:00,107.88,107.91,107.85,107.88,302361.0,86.7954,86.8195,86.7713,86.7954,302361.0
2022-01-05 14:30:00,107.87,107.9,107.75,107.77,182482.0,86.7874,86.8115,86.6908,86.7069,182482.0
2022-01-05 14:35:00,107.77,107.78,107.73,107.75,71335.0,86.7069,86.715,86.6747,86.6908,71335.0
2022-01-05 14:40:00,107.75,107.76,107.67,107.68,88691.0,86.6908,86.6989,86.6265,86.6345,88691.0
2022-01-05 14:45:00,107.68,107.77,107.67,107.77,177326.0,86.6345,86.7069,86.6265,86.7069,177326.0
2022-01-05 14:50:00,107.77,107.79,107.75,107.77,134361.0,86.7069,86.723,86.6908,86.7069,134361.0
2022-01-05 14:55:00,107.78,107.8,107.76,107.77,46620.0,86.715,86.731,86.6989,86.7069,46620.0
2022-01-05 15:00:00,107.77,107.77,107.69,107.7,229919.0,86.7069,86.7069,86.6425,86.6506,229919.0
2022-01-05 15:05:00,107.7,107.72,107.69,107.72,222230.0,86.6506,86.6667,86.6425,86.6667,222230.0
2022-01-05 15:10:00,107.72,107.78,107.7,107.77,130632.0,86.6667,86.715,86.6506,86.7069,130632.0
2022-01-05 15:15:00,107.78,107.81,107.74,107.78,125609.0,86.715,86.7391,86.6828,86.715,125609.0
2022-01-05 15:20:00,107.78,107.79,107.72,107.73,109284.0,86.715,86.723,86.6667,86.6747,109284.0
2022-01-05 15:25:00,107.73,107.74,107.67,107.7,111144.0,86.6747,86.6828,86.6265,86.6506,111144.0
2022-01-05 15:30:00,107.69,107.7,107.63,107.64,137278.0,86.6425,86.6506,86.5943,86.6023,137278.0
2022-01-05 15:35:00,107.64,107.7,107.61,107.66,143750.0,86.6023,86.6506,86.5782,86.6184,143750.0
2022-01-05 15:40:00,107.66,107.69,107.64,107.64,350151.0,86.6184,86.6425,86.6023,86.6023,350151.0
2022-01-05 15:45:00,107.64,107.67,107.57,107.57,107264.0,86.6023,86.6265,86.546,86.546,107264.0
2022-01-05 15:50:00,107.56,107.63,107.53,107.55,381888.0,86.538,86.5943,86.5138,86.5299,381888.0
2022-01-05 15:55:00,107.55,107.58,107.49,107.5,312621.0,86.5299,86.554,86.4816,86.4897,312621.0
2022-01-06 09:30:00,107.47,107.6,107.44,107.6,277306.0,86.4655,86.5701,86.4414,86.5701,277306.0
2022-01-06 09:35:00,107.59,107.71,107.58,107.69,286668.0,86.5621,86.6586,86.554,86.6425,286668.0
2022-01-06 09:40:00,107.7,107.7,107.63,107.66,181564.0,86.6506,86.6506,86.5943,86.6184,181564.0
2022-01-06 09:45:00,107.66,107.66,107.58,107.59,142459.0,86.6184,86.6184,86.554,86.5621,142459.0
2022-01-06 09:50:00,107.59,107.67,107.58,107.6,212570.0,86.5621,86.6265,86.554,86.5701,212570.0
2022-01-06 09:55:00,107.6,107.6,107.53,107.55,95334.0,86.5701,86.5701,86.5138,86.5299,95334.0
2022-01-06 10:00:00,107.55,107.58,107.49,107.5,71893.0,86.5299,86.554,86.4816,86.4897,71893.0
2022-01-06 10:05:00,107.5,107.5,107.47,107.48,164471.0,86.4897,86.4897,86.4655,86.4736,164471.0
2022-01-06 10:10:00,107.48,107.52,107.44,107.49,108328.0,86.4736,86.5058,86.4414,86.4816,108328.0
2022-01-06 10:15:00,107.5,107.54,107.49,107.5,178785.0,86.4897,86.5219,86.4816,86.4897,178785.0
2022-01-06 10:20:00,107.5,107.52,107.46,107.51,121121.0,86.4897,86.5058,86.4575,86.4977,121121.0
2022-01-06 10:25:00,107.52,107.58,107.51,107.55,68104.0,86.5058,86.554,86.4977,86.5299,68104.0
2022-01-06 10:30:00,107.55,107.59,107.54,107.57,93992.0,86.5299,86.5621,86.5219,86.546,93992.0
2022-01-06 10:35:00,107.57,107.58,107.54,107.56,114410.0,86.546,86.554,86.5219,86.538,114410.0
2022-01-06 10:40:00,107.56,107.58,107.54,107.57,164701.0,86.538,86.554,86.5219,86.546,164701.0
2022-01-06 10:45:00,107.57,107.63,107.56,107.63,213519.0,86.546,86.5943,86.538,86.5943,213519.0
2022-01-06 10:50:00,107.63,107.63,107.61,107.62,287226.0,86.5943,86.5943,86.5782,86.5862,287226.0
2022-01-06 10:55:00,107.62,107.66,107.61,107.62,184919.0,86.5862,86.6184,86.5782,86.5862,184919.0
2022-01-06 11:00:00,107.63,107.65,107.59,107.59,84658.0,86.5943,86.6104,86.5621,86.5621,84658.0
2022-01-06 11:05:00,107.59,107.61,107.57,107.6,74155.0,86.5621,86.5782,86.546,86.5701,74155.0
2022-01-06 11:10:00,107.6,107.62,107.59,107.62,59545.0,86.5701,86.5862,86.5621,86.5862,59545.0
2022-01-06 11:15:00,107.63,107.69,107.61,107.62,116280.0,86.5943,86.6425,86.5782,86.5862,116280.0
2022-01-06 11:20:00,107.61,107.62,107.6,107.61,92535.0,86.5782,86.5862,86.5701,86.5782,92535.0
2022-01-06 11:25:00,107.61,107.61,107.58,107.59,72756.0,86.5782,86.5782,86.554,86.5621,72756.0
2022-01-06 11:30:00,107.6,107.6,107.58,107.59,111975.0,86.5701,86.5701,86.554,86.5621,111975.0
2022-01-06 11:35:00,107.59,107.61,107.58,107.59,79383.0,86.5621,86.5782,86.554,86.5621,79383.0
2022-01-06 11:40:00,107.58,107.6,107.56,107.59,131801.0,86.554,86.5701,86.538,86.5621,131801.0
2022-01-06 11:45:00,107.6,107.62,107.59,107.61,97817.0,86.5701,86.5862,86.5621,86.5782,97817.0
2022-01-06 11:50:00,107.6,107.62,107.58,107.61,135594.0,86.5701,86.5862,86.554,86.5782,135594.0
2022-01-06 11:55:00,107.61,107.61,107.6,107.61,28882.0,86.5782,86.5782,86.5701,86.5782,28882.0
2022-01-06 12:00:00,107.6,107.6,107.58,107.58,48182.0,86.5701,86.5701,86.554,86.554,48182.0
2022-01-06 12:05:00,107.58,107.65,107.57,107.65,271123.0,86.554,86.6104,86.546,86.6104,271123.0
2022-01-06 12:10:00,107.65,107.65,107.61,107.62,48510.0,86.6104,86.6104,86.5782,86.5862,48510.0
2022-01-06 12:15:00,107.62,107.68,107.6,107.68,102326.0,86.5862,86.6345,86.5701,86.6345,102326.0
2022-01-06 12:20:00,107.67,107.68,107.65,107.66,41652.0,86.6265,86.6345,86.6104,86.6184,41652.0
2022-01-06 12:25:00,107.66,107.67,107.65,107.66,11289.0,86.6184,86.6265,86.6104,86.6184,11289.0
2022-01-06 12:30:00,107.66,107.68,107.65,107.67,65296.0,86.6184,86.6345,86.6104,86.6265,65296.0
2022-01-06 12:35:00,107.66,107.68,107.64,107.67,113519.0,86.6184,86.6345,86.6023,86.6265,113519.0
2022-01-06 12:40:00,107.67,107.72,107.67,107.72,104623.0,86.6265,86.6667,86.6265,86.6667,104623.0
2022-01-06 12:45:00,107.71,107.74,107.69,107.71,145378.0,86.6586,86.6828,86.6425,86.6586,145378.0
2022-01-06 12:50:00,107.71,107.71,107.65,107.67,73486.0,86.6586,86.6586,86.6104,86.6265,73486.0
2022-01-06 12:55:00,107.67,107.68,107.64,107.65,32107.0,86.6265,86.6345,86.6023,86.6104,32107.0
2022-01-06 13:00:00,107.65,107.66,107.64,107.66,40709.0,86.6104,86.6184,86.6023,86.6184,40709.0
2022-01-06 13:05:00,107.66,107.66,107.64,107.65,38243.0,86.6184,86.6184,86.6023,86.6104,38243.0
2022-01-06 13:10:00,107.65,107.65,107.61,107.63,39330.0,86.6104,86.6104,86.5782,86.5943,39330.0
2022-01-06 13:15:00,107.62,107.62,107.6,107.62,132393.0,86.5862,86.5862,86.5701,86.5862,132393.0
2022-01-06 13:20:00,107.62,107.62,107.58,107.59,82037.0,86.5862,86.5862,86.554,86.5621,82037.0
2022-01-06 13:25:00,107.58,107.59,107.57,107.58,104805.0,86.554,86.5621,86.546,86.554,104805.0
2022-01-06 13:30:00,107.58,107.63,107.57,107.62,45017.0,86.554,86.5943,86.546,86.5862,45017.0
2022-01-06 13:35:00,107.62,107.64,107.59,107.61,36494.0,86.5862,86.6023,86.5621,86.5782,36494.0
2022-01-06 13:40:00,107.6,107.62,107.6,107.62,23787.0,86.5701,86.5862,86.5701,86.5862,23787.0
2022-01-06 13:45:00,107.61,107.61,107.58,107.6,55119.0,86.5782,86.5782,86.554,86.5701,55119.0
2022-01-06 13:50:00,107.6,107.61,107.57,107.61,154931.0,86.5701,86.5782,86.546,86.5782,154931.0
2022-01-06 13:55:00,107.61,107.63,107.6,107.62,105491.0,86.5782,86.5943,86.5701,86.5862,105491.0
2022-01-06 14:00:00,107.63,107.63,107.55,107.57,127358.0,86.5943,86.5943,86.5299,86.546,127358.0
2022-01-06 14:05:00,107.57,107.62,107.56,107.62,103882.0,86.546,86.5862,86.538,86.5862,103882.0
2022-01-06 14:10:00,107.62,107.64,107.56,107.57,139299.0,86.5862,86.6023,86.538,86.546,139299.0
2022-01-06 14:15:00,107.56,107.58,107.55,107.56,48464.0,86.538,86.554,86.5299,86.538,48464.0
2022-01-06 14:20:00,107.55,107.55,107.53,107.54,95193.0,86.5299,86.5299,86.5138,86.5219,95193.0
2022-01-06 14:25:00,107.54,107.55,107.53,107.55,91380.0,86.5219,86.5299,86.5138,86.5299,91380.0
2022-01-06 14:30:00,107.55,107.58,107.53,107.53,102487.0,86.5299,86.554,86.5138,86.5138,102487.0
2022-01-06 14:35:00,107.54,107.55,107.53,107.55,89958.0,86.5219,86.5299,86.5138,86.5299,89958.0
2022-01-06 14:40:00,107.55,107.55,107.53,107.53,213769.0,86.5299,86.5299,86.5138,86.5138,213769.0
2022-01-06 14:45:00,107.53,107.55,107.5,107.51,257357.0,86.5138,86.5299,86.4897,86.4977,257357.0
2022-01-06 14:50:00,107.52,107.52,107.5,107.51,53994.0,86.5058,86.5058,86.4897,86.4977,53994.0
2022-01-06 14:55:00,107.51,107.52,107.51,107.51,20647.0,86.4977,86.5058,86.4977,86.4977,20647.0
2022-01-06 15:00:00,107.52,107.53,107.51,107.53,63334.0,86.5058,86.5138,86.4977,86.5138,63334.0
2022-01-06 15:05:00,107.53,107.53,107.51,107.51,135082.0,86.5138,86.5138,86.4977,86.4977,135082.0
2022-01-06 15:10:00,107.51,107.55,107.51,107.51,376747.0,86.4977,86.5299,86.4977,86.4977,376747.0
2022-01-06 15:15:00,107.51,107.52,107.48,107.48,127507.0,86.4977,86.5058,86.4736,86.4736,127507.0
2022-01-06 15:20:00,107.48,107.48,107.43,107.43,96296.0,86.4736,86.4736,86.4334,86.4334,96296.0
2022-01-06 15:25:00,107.43,107.44,107.42,107.44,158291.0,86.4334,86.4414,86.4253,86.4414,158291.0
2022-01-06 15:30:00,107.44,107.46,107.41,107.41,148893.0,86.4414,86.4575,86.4173,86.4173,148893.0
2022-01-06 15:35:00,107.42,107.45,107.4,107.41,268157.0,86.4253,86.4495,86.4092,86.4173,268157.0
2022-01-06 15:40:00,107.41,107.45,107.4,107.44,287820.0,86.4173,86.4495,86.4092,86.4414,287820.0
2022-01-06 15:45:00,107.44,107.45,107.43,107.44,170476.0,86.4414,86.4495,86.4334,86.4414,170476.0
2022-01-06 15:50:00,107.44,107.46,107.43,107.44,178015.0,86.4414,86.4575,86.4334,86.4414,178015.0
2022-01-06 15:55:00,107.44,107.49,107.43,107.48,580457.0,86.4414,86.4816,86.4334,86.4736,580457.0
2022-01-07 09:30:00,107.44,107.45,107.33,107.33,83935.0,86.4414,86.4495,86.3529,86.3529,83935.0
2022-01-07 09:35:00,107.33,107.36,107.29,107.34,111326.0,86.3529,86.377,86.3207,86.361,111326.0
2022-01-07 09:40:00,107.34,107.39,107.31,107.39,110282.0,86.361,86.4012,86.3368,86.4012,110282.0
2022-01-07 09:45:00,107.39,107.4,107.36,107.38,159535.0,86.4012,86.4092,86.377,86.3931,159535.0
2022-01-07 09:50:00,107.38,107.4,107.33,107.34,145513.0,86.3931,86.4092,86.3529,86.361,145513.0
2022-01-07 09:55:00,107.34,107.34,107.3,107.33,222477.0,86.361,86.361,86.3288,86.3529,222477.0
2022-01-07 10:00:00,107.33,107.34,107.3,107.3,144734.0,86.3529,86.361,86.3288,86.3288,144734.0
2022-01-07 10:05:00,107.31,107.31,107.27,107.28,173351.0,86.3368,86.3368,86.3046,86.3127,173351.0
2022-01-07 10:10:00,107.27,107.31,107.27,107.29,67578.0,86.3046,86.3368,86.3046,86.3207,67578.0
2022-01-07 10:15:00,107.28,107.3,107.26,107.29,82131.0,86.3127,86.3288,86.2966,86.3207,82131.0
2022-01-07 10:20:00,107.29,107.34,107.27,107.3,134154.0,86.3207,86.361,86.3046,86.3288,134154.0
2022-01-07 10:25:00,107.3,107.34,107.3,107.34,204817.0,86.3288,86.361,86.3288,86.361,204817.0
2022-01-07 10:30:00,107.34,107.36,107.31,107.32,71794.0,86.361,86.377,86.3368,86.3449,71794.0
2022-01-07 10:35:00,107.31,107.33,107.3,107.32,128537.0,86.3368,86.3529,86.3288,86.3449,128537.0
2022-01-07 10:40:00,107.32,107.34,107.26,107.27,97876.0,86.3449,86.361,86.2966,86.3046,97876.0
2022-01-07 10:45:00,107.28,107.28,107.21,107.21,54933.0,86.3127,86.3127,86.2564,86.2564,54933.0
2022-01-07 10:50:00,107.21,107.22,107.14,107.19,138496.0,86.2564,86.2644,86.2,86.2403,138496.0
2022-01-07 10:55:00,107.2,107.22,107.19,107.2,143998.0,86.2483,86.2644,86.2403,86.2483,143998.0
2022-01-07 11:00:00,107.19,107.22,107.18,107.2,120790.0,86.2403,86.2644,86.2322,86.2483,120790.0
2022-01-07 11:05:00,107.2,107.24,107.19,107.21,74886.0,86.2483,86.2805,86.2403,86.2564,74886.0
2022-01-07 11:10:00,107.22,107.23,107.2,107.21,62685.0,86.2644,86.2725,86.2483,86.2564,62685.0
2022-01-07 11:15:00,107.22,107.24,107.19,107.2,105527.0,86.2644,86.2805,86.2403,86.2483,105527.0
2022-01-07 11:20:00,107.2,107.24,107.19,107.23,182911.0,86.2483,86.2805,86.2403,86.2725,182911.0
2022-01-07 11:25:00,107.23,107.26,107.22,107.25,122367.0,86.2725,86.2966,86.2644,86.2885,122367.0
2022-01-07 11:30:00,107.24,107.25,107.23,107.23,62606.0,86.2805,86.2885,86.2725,86.2725,62606.0
2022-01-07 11:35:00,107.23,107.25,107.22,107.22,58203.0,86.2725,86.2885,86.2644,86.2644,58203.0
2022-01-07 11:40:00,107.23,107.23,107.2,107.2,85231.0,86.2725,86.2725,86.2483,86.2483,85231.0
2022-01-07 11:45:00,107.21,107.28,107.21,107.28,180111.0,86.2564,86.3127,86.2564,86.3127,180111.0
2022-01-07 11:50:00,107.28,107.32,107.28,107.32,38443.0,86.3127,86.3449,86.3127,86.3449,38443.0
2022-01-07 11:55:00,107.31,107.32,107.29,107.29,119246.0,86.3368,86.3449,86.3207,86.3207,119246.0
2022-01-07 12:00:00,107.3,107.3,107.24,107.24,75290.0,86.3288,86.3288,86.2805,86.2805,75290.0
2022-01-07 12:05:00,107.24,107.28,107.24,107.27,94109.0,86.2805,86.3127,86.2805,86.3046,94109.0
2022-01-07 12:10:00,107.27,107.29,107.26,107.27,52874.0,86.3046,86.3207,86.2966,86.3046,52874.0
2022-01-07 12:15:00,107.26,107.27,107.24,107.24,133982.0,86.2966,86.3046,86.2805,86.2805,133982.0
2022-01-07 12:20:00,107.23,107.24,107.21,107.21,150099.0,86.2725,86.2805,86.2564,86.2564,150099.0
2022-01-07 12:25:00,107.21,107.23,107.21,107.22,83643.0,86.2564,86.2725,86.2564,86.2644,83643.0
2022-01-07 12:30:00,107.22,107.22,107.21,107.21,36240.0,86.2644,86.2644,86.2564,86.2564,36240.0
2022-01-07 12:35:00,107.21,107.22,107.19,107.19,155185.0,86.2564,86.2644,86.2403,86.2403,155185.0
2022-01-07 12:40:00,107.19,107.22,107.19,107.21,71447.0,86.2403,86.2644,86.2403,86.2564,71447.0
2022-01-07 12:45:00,107.21,107.24,107.2,107.22,78652.0,86.2564,86.2805,86.2483,86.2644,78652.0
2022-01-07 12:50:00,107.21,107.24,107.2,107.24,36453.0,86.2564,86.2805,86.2483,86.2805,36453.0
2022-01-07 12:55:00,107.23,107.24,107.22,107.24,70093.0,86.2725,86.2805,86.2644,86.2805,70093.0
2022-01-07 13:00:00,107.25,107.28,107.22,107.26,70686.0,86.2885,86.3127,86.2644,86.2966,70686.0
2022-01-07 13:05:00,107.26,107.29,107.26,107.28,38872.0,86.2966,86.3207,86.2966,86.3127,38872.0
2022-01-07 13:10:00,107.27,107.29,107.27,107.29,42968.0,86.3046,86.3207,86.3046,86.3207,42968.0
2022-01-07 13:15:00,107.29,107.3,107.27,107.29,38767.0,86.3207,86.3288,86.3046,86.3207,38767.0
2022-01-07 13:20:00,107.3,107.3,107.27,107.27,26085.0,86.3288,86.3288,86.3046,86.3046,26085.0
2022-01-07 13:25:00,107.27,107.29,107.26,107.27,58880.0,86.3046,86.3207,86.2966,86.3046,58880.0
2022-01-07 13:30:00,107.27,107.29,107.27,107.29,25507.0,86.3046,86.3207,86.3046,86.3207,25507.0
2022-01-07 13:35:00,107.29,107.32,107.28,107.31,44037.0,86.3207,86.3449,86.3127,86.3368,44037.0
2022-01-07 13:40:00,107.31,107.32,107.3,107.32,43435.0,86.3368,86.3449,86.3288,86.3449,43435.0
2022-01-07 13:45:00,107.32,107.33,107.3,107.3,31469.0,86.3449,86.3529,86.3288,86.3288,31469.0
2022-01-07 13:50:00,107.3,107.31,107.27,107.28,53460.0,86.3288,86.3368,86.3046,86.3127,53460.0
2022-01-07 13:55:00,107.27,107.27,107.24,107.25,33305.0,86.3046,86.3046,86.2805,86.2885,33305.0
2022-01-07 14:00:00,107.25,107.26,107.22,107.23,38811.0,86.2885,86.2966,86.2644,86.2725,38811.0
2022-01-07 14:05:00,107.23,107.25,107.22,107.23,62401.0,86.2725,86.2885,86.2644,86.2725,62401.0
2022-01-07 14:10:00,107.23,107.25,107.23,107.23,18336.0,86.2725,86.2885,86.2725,86.2725,18336.0
2022-01-07 14:15:00,107.23,107.24,107.23,107.23,11811.0,86.2725,86.2805,86.2725,86.2725,11811.0
2022-01-07 14:20:00,107.23,107.23,107.18,107.18,70221.0,86.2725,86.2725,86.2322,86.2322,70221.0
2022-01-07 14:25:00,107.18,107.2,107.17,107.2,146446.0,86.2322,86.2483,86.2242,86.2483,146446.0
2022-01-07 14:30:00,107.2,107.22,107.19,107.21,60663.0,86.2483,86.2644,86.2403,86.2564,60663.0
2022-01-07 14:35:00,107.22,107.22,107.18,107.22,71426.0,86.2644,86.2644,86.2322,86.2644,71426.0
2022-01-07 14:40:00,107.22,107.24,107.21,107.24,116319.0,86.2644,86.2805,86.2564,86.2805,116319.0
2022-01-07 14:45:00,107.24,107.27,107.23,107.25,52255.0,86.2805,86.3046,86.2725,86.2885,52255.0
2022-01-07 14:50:00,107.26,107.28,107.25,107.26,45542.0,86.2966,86.3127,86.2885,86.2966,45542.0
2022-01-07 14:55:00,107.27,107.28,107.23,107.24,146307.0,86.3046,86.3127,86.2725,86.2805,146307.0
2022-01-07 15:00:00,107.23,107.27,107.23,107.26,157353.0,86.2725,86.3046,86.2725,86.2966,157353.0
2022-01-07 15:05:00,107.27,107.29,107.26,107.26,73388.0,86.3046,86.3207,86.2966,86.2966,73388.0
2022-01-07 15:10:00,107.27,107.27,107.25,107.26,73760.0,86.3046,86.3046,86.2885,86.2966,73760.0
2022-01-07 15:15:00,107.26,107.27,107.25,107.27,24489.0,86.2966,86.3046,86.2885,86.3046,24489.0
2022-01-07 15:20:00,107.27,107.27,107.25,107.26,89214.0,86.3046,86.3046,86.2885,86.2966,89214.0
2022-01-07 15:25:00,107.25,107.28,107.25,107.27,211716.0,86.2885,86.3127,86.2885,86.3046,211716.0
2022-01-07 15:30:00,107.26,107.27,107.25,107.26,134610.0,86.2966,86.3046,86.2885,86.2966,134610.0
2022-01-07 15:35:00,107.25,107.28,107.25,107.27,53122.0,86.2885,86.3127,86.2885,86.3046,53122.0
2022-01-07 15:40:00,107.27,107.28,107.24,107.24,230009.0,86.3046,86.3127,86.2805,86.2805,230009.0
2022-01-07 15:45:00,107.24,107.24,107.22,107.23,174549.0,86.2805,86.2805,86.2644,86.2725,174549.0
2022-01-07 15:50:00,107.22,107.22,107.18,107.19,104616.0,86.2644,86.2644,86.2322,86.2403,104616.0
2022-01-07 15:55:00,107.19,107.21,107.18,107.19,257632.0,86.2403,86.2564,86.2322,86.2403,257632.0
2022-01-10 09:30:00,107.04,107.09,106.95,106.96,130786.0,86.1196,86.1598,86.0472,86.0552,130786.0
2022-01-10 09:35:00,106.97,106.97,106.86,106.88,152204.0,86.0633,86.0633,85.9748,85.9909,152204.0
2022-01-10 09:40:00,106.88,106.9,106.83,106.85,84474.0,85.9909,86.0069,85.9506,85.9667,84474.0
2022-01-10 09:45:00,106.86,106.86,106.79,106.81,149831.0,85.9748,85.9748,85.9184,85.9345,149831.0
2022-01-10 09:50:00,106.82,106.82,106.75,106.76,82018.0,85.9426,85.9426,85.8863,85.8943,82018.0
2022-01-10 09:55:00,106.76,106.76,106.68,106.69,96455.0,85.8943,85.8943,85.8299,85.838,96455.0
2022-01-10 10:00:00,106.69,106.71,106.56,106.57,301124.0,85.838,85.8541,85.7334,85.7414,301124.0
2022-01-10 10:05:00,106.57,106.67,106.54,106.66,505045.0,85.7414,85.8219,85.7173,85.8139,505045.0
2022-01-10 10:10:00,106.65,106.66,106.58,106.6,207747.0,85.8058,85.8139,85.7495,85.7656,207747.0
2022-01-10 10:15:00,106.6,106.63,106.57,106.59,176057.0,85.7656,85.7897,85.7414,85.7575,176057.0
2022-01-10 10:20:00,106.59,106.61,106.56,106.58,193296.0,85.7575,85.7736,85.7334,85.7495,193296.0
2022-01-10 10:25:00,106.59,106.62,106.56,106.57,83099.0,85.7575,85.7817,85.7334,85.7414,83099.0
2022-01-10 10:30:00,106.57,106.6,106.55,106.57,143233.0,85.7414,85.7656,85.7254,85.7414,143233.0
2022-01-10 10:35:00,106.58,106.61,106.56,106.59,352789.0,85.7495,85.7736,85.7334,85.7575,352789.0
2022-01-10 10:40:00,106.59,106.66,106.58,106.62,142094.0,85.7575,85.8139,85.7495,85.7817,142094.0
2022-01-10 10:45:00,106.62,106.62,106.54,106.58,204076.0,85.7817,85.7817,85.7173,85.7495,204076.0
2022-01-10 10:50:00,106.58,106.63,106.57,106.62,193756.0,85.7495,85.7897,85.7414,85.7817,193756.0
2022-01-10 10:55:00,106.62,106.67,106.61,106.67,81708.0,85.7817,85.8219,85.7736,85.8219,81708.0
2022-01-10 11:00:00,106.66,106.68,106.61,106.68,231662.0,85.8139,85.8299,85.7736,85.8299,231662.0
2022-01-10 11:05:00,106.67,106.74,106.67,106.73,172446.0,85.8219,85.8782,85.8219,85.8702,172446.0
2022-01-10 11:10:00,106.73,106.77,106.72,106.76,202778.0,85.8702,85.9024,85.8621,85.8943,202778.0
2022-01-10 11:15:00,106.76,106.77,106.73,106.75,213274.0,85.8943,85.9024,85.8702,85.8863,213274.0
2022-01-10 11:20:00,106.75,106.81,106.73,106.8,354381.0,85.8863,85.9345,85.8702,85.9265,354381.0
2022-01-10 11:25:00,106.8,106.84,106.78,106.84,216384.0,85.9265,85.9587,85.9104,85.9587,216384.0
2022-01-10 11:30:00,106.83,106.84,106.78,106.79,203728.0,85.9506,85.9587,85.9104,85.9184,203728.0
2022-01-10 11:35:00,106.79,106.81,106.77,106.81,268349.0,85.9184,85.9345,85.9024,85.9345,268349.0
2022-01-10 11:40:00,106.8,106.81,106.75,106.77,307347.0,85.9265,85.9345,85.8863,85.9024,307347.0
2022-01-10 11:45:00,106.77,106.77,106.73,106.74,205917.0,85.9024,85.9024,85.8702,85.8782,205917.0
2022-01-10 11:50:00,106.74,106.77,106.73,106.76,176210.0,85.8782,85.9024,85.8702,85.8943,176210.0
2022-01-10 11:55:00,106.76,106.84,106.76,106.84,161202.0,85.8943,85.9587,85.8943,85.9587,161202.0
2022-01-10 12:00:00,106.83,106.85,106.81,106.83,86347.0,85.9506,85.9667,85.9345,85.9506,86347.0
2022-01-10 12:05:00,106.83,106.85,106.79,106.79,104147.0,85.9506,85.9667,85.9184,85.9184,104147.0
2022-01-10 12:10:00,106.8,106.86,106.79,106.86,75412.0,85.9265,85.9748,85.9184,85.9748,75412.0
2022-01-10 12:15:00,106.86,106.86,106.83,106.84,81534.0,85.9748,85.9748,85.9506,85.9587,81534.0
2022-01-10 12:20:00,106.84,106.89,106.83,106.89,137565.0,85.9587,85.9989,85.9506,85.9989,137565.0
2022-01-10 12:25:00,106.88,106.91,106.86,106.91,165371.0,85.9909,86.015,85.9748,86.015,165371.0
2022-01-10 12:30:00,106.9,106.91,106.84,106.85,94794.0,86.0069,86.015,85.9587,85.9667,94794.0
2022-01-10 12:35:00,106.86,106.86,106.81,106.82,95253.0,85.9748,85.9748,85.9345,85.9426,95253.0
2022-01-10 12:40:00,106.81,106.85,106.81,106.84,247119.0,85.9345,85.9667,85.9345,85.9587,247119.0
2022-01-10 12:45:00,106.84,106.9,106.84,106.87,131122.0,85.9587,86.0069,85.9587,85.9828,131122.0
2022-01-10 12:50:00,106.88,106.92,106.86,106.91,268929.0,85.9909,86.023,85.9748,86.015,268929.0
2022-01-10 12:55:00,106.91,106.91,106.87,106.89,81071.0,86.015,86.015,85.9828,85.9989,81071.0
2022-01-10 13:00:00,106.89,106.92,106.88,106.91,123481.0,85.9989,86.023,85.9909,86.015,123481.0
2022-01-10 13:05:00,106.9,106.96,106.9,106.94,182253.0,86.0069,86.0552,86.0069,86.0391,182253.0
2022-01-10 13:10:00,106.94,106.98,106.93,106.97,109674.0,86.0391,86.0713,86.0311,86.0633,109674.0
2022-01-10 13:15:00,106.98,107.01,106.96,107.01,48662.0,86.0713,86.0954,86.0552,86.0954,48662.0
2022-01-10 13:20:00,107.01,107.01,106.95,107.01,169920.0,86.0954,86.0954,86.0472,86.0954,169920.0
2022-01-10 13:25:00,107.0,107.02,106.99,107.0,100992.0,86.0874,86.1035,86.0794,86.0874,100992.0
2022-01-10 13:30:00,107.0,107.02,106.99,107.01,109194.0,86.0874,86.1035,86.0794,86.0954,109194.0
2022-01-10 13:35:00,107.01,107.05,107.01,107.02,83921.0,86.0954,86.1276,86.0954,86.1035,83921.0
2022-01-10 13:40:00,107.02,107.09,107.01,107.08,70493.0,86.1035,86.1598,86.0954,86.1518,70493.0
2022-01-10 13:45:00,107.09,107.12,107.06,107.11,66537.0,86.1598,86.184,86.1357,86.1759,66537.0
2022-01-10 13:50:00,107.11,107.22,107.1,107.18,300292.0,86.1759,86.2644,86.1679,86.2322,300292.0
2022-01-10 13:55:00,107.18,107.18,107.11,107.12,228792.0,86.2322,86.2322,86.1759,86.184,228792.0
2022-01-10 14:00:00,107.11,107.16,107.1,107.16,125896.0,86.1759,86.2161,86.1679,86.2161,125896.0
2022-01-10 14:05:00,107.16,107.2,107.13,107.19,173920.0,86.2161,86.2483,86.192,86.2403,173920.0
2022-01-10 14:10:00,107.19,107.19,107.15,107.16,77387.0,86.2403,86.2403,86.2081,86.2161,77387.0
2022-01-10 14:15:00,107.16,107.2,107.15,107.19,109690.0,86.2161,86.2483,86.2081,86.2403,109690.0
2022-01-10 14:20:00,107.19,107.22,107.18,107.19,146799.0,86.2403,86.2644,86.2322,86.2403,146799.0
2022-01-10 14:25:00,107.19,107.2,107.16,107.16,143908.0,86.2403,86.2483,86.2161,86.2161,143908.0
2022-01-10 14:30:00,107.16,107.17,107.15,107.16,62380.0,86.2161,86.2242,86.2081,86.2161,62380.0
2022-01-10 14:35:00,107.15,107.18,107.15,107.16,107201.0,86.2081,86.2322,86.2081,86.2161,107201.0
2022-01-10 14:40:00,107.16,107.21,107.15,107.16,125310.0,86.2161,86.2564,86.2081,86.2161,125310.0
2022-01-10 14:45:00,107.16,107.18,107.15,107.17,90290.0,86.2161,86.2322,86.2081,86.2242,90290.0
2022-01-10 14:50:00,107.17,107.17,107.1,107.11,139378.0,86.2242,86.2242,86.1679,86.1759,139378.0
2022-01-10 14:55:00,107.12,107.14,107.1,107.13,162393.0,86.184,86.2,86.1679,86.192,162393.0
2022-01-10 15:00:00,107.13,107.15,107.1,107.1,131136.0,86.192,86.2081,86.1679,86.1679,131136.0
2022-01-10 15:05:00,107.1,107.1,107.04,107.07,203634.0,86.1679,86.1679,86.1196,86.1437,203634.0
2022-01-10 15:10:00,107.08,107.12,107.05,107.06,139085.0,86.1518,86.184,86.1276,86.1357,139085.0
2022-01-10 15:15:00,107.06,107.1,107.04,107.09,190196.0,86.1357,86.1679,86.1196,86.1598,190196.0
2022-01-10 15:20:00,107.09,107.1,107.06,107.09,156950.0,86.1598,86.1679,86.1357,86.1598,156950.0
2022-01-10 15:25:00,107.09,107.1,107.08,107.09,158015.0,86.1598,86.1679,86.1518,86.1598,158015.0
2022-01-10 15:30:00,107.08,107.11,107.06,107.1,197540.0,86.1518,86.1759,86.1357,86.1679,197540.0
2022-01-10 15:35:00,107.11,107.13,107.09,107.11,163893.0,86.1759,86.192,86.1598,86.1759,163893.0
2022-01-10 15:40:00,107.11,107.14,107.1,107.12,308555.0,86.1759,86.2,86.1679,86.184,308555.0
2022-01-10 15:45:00,107.12,107.14,107.11,107.13,206677.0,86.184,86.2,86.1759,86.192,206677.0
2022-01-10 15:50:00,107.13,107.2,107.12,107.19,545671.0,86.192,86.2483,86.184,86.2403,545671.0
2022-01-10 15:55:00,107.19,107.24,107.19,107.22,621915.0,86.2403,86.2805,86.2403,86.2644,621915.0
2022-01-11 09:30:00,107.3,107.3,107.16,107.16,263672.0,86.3288,86.3288,86.2161,86.2161,263672.0
2022-01-11 09:35:00,107.16,107.17,107.11,107.12,108394.0,86.2161,86.2242,86.1759,86.184,108394.0
2022-01-11 09:40:00,107.12,107.13,107.01,107.05,146781.0,86.184,86.192,86.0954,86.1276,146781.0
2022-01-11 09:45:00,107.05,107.06,107.01,107.02,139959.0,86.1276,86.1357,86.0954,86.1035,139959.0
2022-01-11 09:50:00,107.02,107.09,107.01,107.05,230702.0,86.1035,86.1598,86.0954,86.1276,230702.0
2022-01-11 09:55:00,107.05,107.1,107.03,107.1,238274.0,86.1276,86.1679,86.1115,86.1679,238274.0
2022-01-11 10:00:00,107.1,107.14,107.09,107.14,163100.0,86.1679,86.2,86.1598,86.2,163100.0
2022-01-11 10:05:00,107.13,107.16,107.11,107.13,187294.0,86.192,86.2161,86.1759,86.192,187294.0
2022-01-11 10:10:00,107.13,107.2,107.12,107.18,1178470.0,86.192,86.2483,86.184,86.2322,1178470.0
2022-01-11 10:15:00,107.18,107.3,107.16,107.3,1067604.0,86.2322,86.3288,86.2161,86.3288,1067604.0
2022-01-11 10:20:00,107.29,107.32,107.22,107.22,83504.0,86.3207,86.3449,86.2644,86.2644,83504.0
2022-01-11 10:25:00,107.23,107.27,107.21,107.25,140822.0,86.2725,86.3046,86.2564,86.2885,140822.0
2022-01-11 10:30:00,107.25,107.29,107.23,107.25,189837.0,86.2885,86.3207,86.2725,86.2885,189837.0
2022-01-11 10:35:00,107.25,107.31,107.25,107.28,128695.0,86.2885,86.3368,86.2885,86.3127,128695.0
2022-01-11 10:40:00,107.28,107.29,107.22,107.24,143599.0,86.3127,86.3207,86.2644,86.2805,143599.0
2022-01-11 10:45:00,107.23,107.27,107.22,107.25,217602.0,86.2725,86.3046,86.2644,86.2885,217602.0
2022-01-11 10:50:00,107.24,107.24,107.21,107.22,80136.0,86.2805,86.2805,86.2564,86.2644,80136.0
2022-01-11 10:55:00,107.23,107.25,107.21,107.24,89539.0,86.2725,86.2885,86.2564,86.2805,89539.0
2022-01-11 11:00:00,107.24,107.32,107.24,107.3,84083.0,86.2805,86.3449,86.2805,86.3288,84083.0
2022-01-11 11:05:00,107.3,107.32,107.27,107.3,66706.0,86.3288,86.3449,86.3046,86.3288,66706.0
2022-01-11 11:10:00,107.3,107.35,107.3,107.34,84567.0,86.3288,86.369,86.3288,86.361,84567.0
2022-01-11 11:15:00,107.34,107.38,107.32,107.37,146434.0,86.361,86.3931,86.3449,86.3851,146434.0
2022-01-11 11:20:00,107.37,107.42,107.34,107.37,136012.0,86.3851,86.4253,86.361,86.3851,136012.0
2022-01-11 11:25:00,107.38,107.44,107.37,107.44,140487.0,86.3931,86.4414,86.3851,86.4414,140487.0
2022-01-11 11:30:00,107.44,107.46,107.42,107.45,190757.0,86.4414,86.4575,86.4253,86.4495,190757.0
2022-01-11 11:35:00,107.45,107.53,107.45,107.52,242208.0,86.4495,86.5138,86.4495,86.5058,242208.0
2022-01-11 11:40:00,107.52,107.55,107.51,107.52,130936.0,86.5058,86.5299,86.4977,86.5058,130936.0
2022-01-11 11:45:00,107.52,107.54,107.48,107.53,141907.0,86.5058,86.5219,86.4736,86.5138,141907.0
2022-01-11 11:50:00,107.53,107.54,107.49,107.5,167590.0,86.5138,86.5219,86.4816,86.4897,167590.0
2022-01-11 11:55:00,107.5,107.51,107.47,107.49,155381.0,86.4897,86.4977,86.4655,86.4816,155381.0
2022-01-11 12:00:00,107.49,107.51,107.47,107.5,1604951.0,86.4816,86.4977,86.4655,86.4897,1604951.0
2022-01-11 12:05:00,107.5,107.58,107.5,107.57,89524.0,86.4897,86.554,86.4897,86.546,89524.0
2022-01-11 12:10:00,107.58,107.6,107.55,107.6,49441.0,86.554,86.5701,86.5299,86.5701,49441.0
2022-01-11 12:15:00,107.6,107.6,107.56,107.56,102183.0,86.5701,86.5701,86.538,86.538,102183.0
2022-01-11 12:20:00,107.57,107.57,107.55,107.56,125075.0,86.546,86.546,86.5299,86.538,125075.0
2022-01-11 12:25:00,107.56,107.56,107.5,107.51,78134.0,86.538,86.538,86.4897,86.4977,78134.0
2022-01-11 12:30:00,107.51,107.53,107.49,107.53,80010.0,86.4977,86.5138,86.4816,86.5138,80010.0
2022-01-11 12:35:00,107.52,107.53,107.52,107.53,104998.0,86.5058,86.5138,86.5058,86.5138,104998.0
2022-01-11 12:40:00,107.53,107.58,107.52,107.58,70270.0,86.5138,86.554,86.5058,86.554,70270.0
2022-01-11 12:45:00,107.58,107.6,107.57,107.58,99740.0,86.554,86.5701,86.546,86.554,99740.0
2022-01-11 12:50:00,107.59,107.6,107.58,107.6,43586.0,86.5621,86.5701,86.554,86.5701,43586.0
2022-01-11 12:55:00,107.6,107.66,107.58,107.66,135313.0,86.5701,86.6184,86.554,86.6184,135313.0
2022-01-11 13:00:00,107.66,107.67,107.63,107.63,151708.0,86.6184,86.6265,86.5943,86.5943,151708.0
2022-01-11 13:05:00,107.63,107.64,107.59,107.61,92072.0,86.5943,86.6023,86.5621,86.5782,92072.0
2022-01-11 13:10:00,107.6,107.62,107.59,107.62,69386.0,86.5701,86.5862,86.5621,86.5862,69386.0
2022-01-11 13:15:00,107.62,107.65,107.61,107.64,57577.0,86.5862,86.6104,86.5782,86.6023,57577.0
2022-01-11 13:20:00,107.65,107.7,107.64,107.69,95971.0,86.6104,86.6506,86.6023,86.6425,95971.0
2022-01-11 13:25:00,107.68,107.69,107.65,107.68,554449.0,86.6345,86.6425,86.6104,86.6345,554449.0
2022-01-11 13:30:00,107.68,107.72,107.68,107.71,43926.0,86.6345,86.6667,86.6345,86.6586,43926.0
2022-01-11 13:35:00,107.71,107.72,107.7,107.7,262294.0,86.6586,86.6667,86.6506,86.6506,262294.0
2022-01-11 13:40:00,107.7,107.71,107.68,107.68,60819.0,86.6506,86.6586,86.6345,86.6345,60819.0
2022-01-11 13:45:00,107.69,107.69,107.65,107.66,145923.0,86.6425,86.6425,86.6104,86.6184,145923.0
2022-01-11 13:50:00,107.66,107.68,107.65,107.68,51114.0,86.6184,86.6345,86.6104,86.6345,51114.0
2022-01-11 13:55:00,107.67,107.69,107.67,107.68,159207.0,86.6265,86.6425,86.6265,86.6345,159207.0
2022-01-11 14:00:00,107.68,107.69,107.67,107.68,108534.0,86.6345,86.6425,86.6265,86.6345,108534.0
2022-01-11 14:05:00,107.68,107.68,107.62,107.63,135198.0,86.6345,86.6345,86.5862,86.5943,135198.0
2022-01-11 14:10:00,107.63,107.66,107.62,107.66,545778.0,86.5943,86.6184,86.5862,86.6184,545778.0
2022-01-11 14:15:00,107.66,107.69,107.64,107.65,159515.0,86.6184,86.6425,86.6023,86.6104,159515.0
2022-01-11 14:20:00,107.65,107.65,107.61,107.62,90683.0,86.6104,86.6104,86.5782,86.5862,90683.0
2022-01-11 14:25:00,107.63,107.65,107.62,107.65,23870.0,86.5943,86.6104,86.5862,86.6104,23870.0
2022-01-11 14:30:00,107.64,107.68,107.63,107.68,251750.0,86.6023,86.6345,86.5943,86.6345,251750.0
2022-01-11 14:35:00,107.67,107.69,107.67,107.68,77500.0,86.6265,86.6425,86.6265,86.6345,77500.0
2022-01-11 14:40:00,107.68,107.71,107.68,107.7,32187.0,86.6345,86.6586,86.6345,86.6506,32187.0
2022-01-11 14:45:00,107.71,107.72,107.7,107.71,52223.0,86.6586,86.6667,86.6506,86.6586,52223.0
2022-01-11 14:50:00,107.71,107.71,107.69,107.71,40263.0,86.6586,86.6586,86.6425,86.6586,40263.0
2022-01-11 14:55:00,107.7,107.71,107.7,107.7,128668.0,86.6506,86.6586,86.6506,86.6506,128668.0
2022-01-11 15:00:00,107.7,107.71,107.7,107.7,68667.0,86.6506,86.6586,86.6506,86.6506,68667.0
2022-01-11 15:05:00,107.7,107.71,107.7,107.7,152469.0,86.6506,86.6586,86.6506,86.6506,152469.0
2022-01-11 15:10:00,107.7,107.74,107.7,107.74,1156405.0,86.6506,86.6828,86.6506,86.6828,1156405.0
2022-01-11 15:15:00,107.74,107.76,107.73,107.75,86501.0,86.6828,86.6989,86.6747,86.6908,86501.0
2022-01-11 15:20:00,107.75,107.75,107.73,107.73,97480.0,86.6908,86.6908,86.6747,86.6747,97480.0
2022-01-11 15:25:00,107.73,107.74,107.72,107.73,142228.0,86.6747,86.6828,86.6667,86.6747,142228.0
2022-01-11 15:30:00,107.73,107.74,107.72,107.73,299870.0,86.6747,86.6828,86.6667,86.6747,299870.0
2022-01-11 15:35:00,107.73,107.75,107.72,107.75,67433.0,86.6747,86.6908,86.6667,86.6908,67433.0
2022-01-11 15:40:00,107.75,107.76,107.74,107.76,79689.0,86.6908,86.6989,86.6828,86.6989,79689.0
2022-01-11 15:45:00,107.76,107.78,107.75,107.78,136767.0,86.6989,86.715,86.6908,86.715,136767.0
2022-01-11 15:50:00,107.77,107.78,107.73,107.73,218698.0,86.7069,86.715,86.6747,86.6747,218698.0
2022-01-11 15:55:00,107.73,107.77,107.73,107.77,458170.0,86.6747,86.7069,86.6747,86.7069,458170.0
2022-01-12 09:30:00,107.97,107.98,107.91,107.92,239067.0,86.8678,86.8759,86.8195,86.8276,239067.0
2022-01-12 09:35:00,107.93,107.96,107.88,107.93,174472.0,86.8356,86.8598,86.7954,86.8356,174472.0
2022-01-12 09:40:00,107.94,107.95,107.86,107.91,873849.0,86.8437,86.8517,86.7793,86.8195,873849.0
2022-01-12 09:45:00,107.91,107.92,107.88,107.91,441818.0,86.8195,86.8276,86.7954,86.8195,441818.0
2022-01-12 09:50:00,107.91,107.97,107.9,107.97,190455.0,86.8195,86.8678,86.8115,86.8678,190455.0
2022-01-12 09:55:00,107.97,107.98,107.94,107.96,182433.0,86.8678,86.8759,86.8437,86.8598,182433.0
2022-01-12 10:00:00,107.97,107.97,107.93,107.95,84135.0,86.8678,86.8678,86.8356,86.8517,84135.0
2022-01-12 10:05:00,107.95,107.97,107.92,107.97,104803.0,86.8517,86.8678,86.8276,86.8678,104803.0
2022-01-12 10:10:00,107.96,107.98,107.95,107.96,41764.0,86.8598,86.8759,86.8517,86.8598,41764.0
2022-01-12 10:15:00,107.97,107.97,107.93,107.94,90584.0,86.8678,86.8678,86.8356,86.8437,90584.0
2022-01-12 10:20:00,107.94,107.94,107.91,107.93,85574.0,86.8437,86.8437,86.8195,86.8356,85574.0
2022-01-12 10:25:00,107.93,107.99,107.91,107.95,105640.0,86.8356,86.8839,86.8195,86.8517,105640.0
2022-01-12 10:30:00,107.96,107.96,107.9,107.92,34897.0,86.8598,86.8598,86.8115,86.8276,34897.0
2022-01-12 10:35:00,107.93,107.94,107.88,107.88,49716.0,86.8356,86.8437,86.7954,86.7954,49716.0
2022-01-12 10:40:00,107.89,107.91,107.83,107.87,270682.0,86.8035,86.8195,86.7552,86.7874,270682.0
2022-01-12 10:45:00,107.87,107.89,107.86,107.87,114702.0,86.7874,86.8035,86.7793,86.7874,114702.0
2022-01-12 10:50:00,107.86,107.87,107.84,107.86,62826.0,86.7793,86.7874,86.7632,86.7793,62826.0
2022-01-12 10:55:00,107.86,107.86,107.82,107.85,178552.0,86.7793,86.7793,86.7471,86.7713,178552.0
2022-01-12 11:00:00,107.86,107.89,107.84,107.86,175059.0,86.7793,86.8035,86.7632,86.7793,175059.0
2022-01-12 11:05:00,107.86,107.88,107.85,107.86,230158.0,86.7793,86.7954,86.7713,86.7793,230158.0
2022-01-12 11:10:00,107.86,107.87,107.84,107.84,190778.0,86.7793,86.7874,86.7632,86.7632,190778.0
2022-01-12 11:15:00,107.85,107.86,107.79,107.83,86016.0,86.7713,86.7793,86.723,86.7552,86016.0
2022-01-12 11:20:00,107.83,107.85,107.82,107.83,46692.0,86.7552,86.7713,86.7471,86.7552,46692.0
2022-01-12 11:25:00,107.83,107.86,107.81,107.83,33233.0,86.7552,86.7793,86.7391,86.7552,33233.0
2022-01-12 11:30:00,107.83,107.84,107.82,107.83,25690.0,86.7552,86.7632,86.7471,86.7552,25690.0
2022-01-12 11:35:00,107.83,107.87,107.82,107.86,55079.0,86.7552,86.7874,86.7471,86.7793,55079.0
2022-01-12 11:40:00,107.87,107.9,107.86,107.87,44562.0,86.7874,86.8115,86.7793,86.7874,44562.0
2022-01-12 11:45:00,107.88,107.9,107.86,107.89,30590.0,86.7954,86.8115,86.7793,86.8035,30590.0
2022-01-12 11:50:00,107.89,107.93,107.89,107.92,51533.0,86.8035,86.8356,86.8035,86.8276,51533.0
2022-01-12 11:55:00,107.92,107.93,107.86,107.89,50685.0,86.8276,86.8356,86.7793,86.8035,50685.0
2022-01-12 12:00:00,107.88,107.9,107.88,107.9,30037.0,86.7954,86.8115,86.7954,86.8115,30037.0
2022-01-12 12:05:00,107.9,107.9,107.83,107.84,38284.0,86.8115,86.8115,86.7552,86.7632,38284.0
2022-01-12 12:10:00,107.85,107.86,107.83,107.85,63273.0,86.7713,86.7793,86.7552,86.7713,63273.0
2022-01-12 12:15:00,107.85,107.87,107.84,107.87,54622.0,86.7713,86.7874,86.7632,86.7874,54622.0
2022-01-12 12:20:00,107.87,107.89,107.86,107.89,61318.0,86.7874,86.8035,86.7793,86.8035,61318.0
2022-01-12 12:25:00,107.89,107.9,107.87,107.88,92618.0,86.8035,86.8115,86.7874,86.7954,92618.0
2022-01-12 12:30:00,107.88,107.9,107.87,107.89,73720.0,86.7954,86.8115,86.7874,86.8035,73720.0
2022-01-12 12:35:00,107.89,107.91,107.88,107.91,203853.0,86.8035,86.8195,86.7954,86.8195,203853.0
2022-01-12 12:40:00,107.91,107.94,107.91,107.93,106230.0,86.8195,86.8437,86.8195,86.8356,106230.0
2022-01-12 12:45:00,107.94,107.94,107.91,107.93,79545.0,86.8437,86.8437,86.8195,86.8356,79545.0
2022-01-12 12:50:00,107.93,107.98,107.93,107.97,98067.0,86.8356,86.8759,86.8356,86.8678,98067.0
2022-01-12 12:55:00,107.96,107.97,107.95,107.95,54208.0,86.8598,86.8678,86.8517,86.8517,54208.0
2022-01-12 13:00:00,107.95,107.96,107.92,107.95,149166.0,86.8517,86.8598,86.8276,86.8517,149166.0
2022-01-12 13:05:00,107.95,107.96,107.94,107.96,106707.0,86.8517,86.8598,86.8437,86.8598,106707.0
2022-01-12 13:10:00,107.96,107.96,107.95,107.96,74492.0,86.8598,86.8598,86.8517,86.8598,74492.0
2022-01-12 13:15:00,107.95,107.96,107.91,107.92,73608.0,86.8517,86.8598,86.8195,86.8276,73608.0
2022-01-12 13:20:00,107.92,107.94,107.92,107.94,152331.0,86.8276,86.8437,86.8276,86.8437,152331.0
2022-01-12 13:25:00,107.94,107.94,107.92,107.93,101736.0,86.8437,86.8437,86.8276,86.8356,101736.0
2022-01-12 13:30:00,107.93,107.95,107.92,107.95,59307.0,86.8356,86.8517,86.8276,86.8517,59307.0
2022-01-12 13:35:00,107.95,107.95,107.92,107.94,77659.0,86.8517,86.8517,86.8276,86.8437,77659.0
2022-01-12 13:40:00,107.94,107.94,107.92,107.94,54456.0,86.8437,86.8437,86.8276,86.8437,54456.0
2022-01-12 13:45:00,107.93,107.94,107.92,107.94,21599.0,86.8356,86.8437,86.8276,86.8437,21599.0
2022-01-12 13:50:00,107.93,107.93,107.88,107.91,40365.0,86.8356,86.8356,86.7954,86.8195,40365.0
2022-01-12 13:55:00,107.9,107.91,107.88,107.89,105669.0,86.8115,86.8195,86.7954,86.8035,105669.0
2022-01-12 14:00:00,107.89,107.9,107.86,107.89,65691.0,86.8035,86.8115,86.7793,86.8035,65691.0
2022-01-12 14:05:00,107.88,107.91,107.87,107.9,57569.0,86.7954,86.8195,86.7874,86.8115,57569.0
2022-01-12 14:10:00,107.9,107.92,107.89,107.91,22407.0,86.8115,86.8276,86.8035,86.8195,22407.0
2022-01-12 14:15:00,107.91,107.92,107.89,107.9,27564.0,86.8195,86.8276,86.8035,86.8115,27564.0
2022-01-12 14:20:00,107.89,107.9,107.88,107.9,45528.0,86.8035,86.8115,86.7954,86.8115,45528.0
2022-01-12 14:25:00,107.9,107.91,107.89,107.9,65566.0,86.8115,86.8195,86.8035,86.8115,65566.0
2022-01-12 14:30:00,107.9,107.9,107.86,107.87,85493.0,86.8115,86.8115,86.7793,86.7874,85493.0
2022-01-12 14:35:00,107.88,107.93,107.87,107.93,294041.0,86.7954,86.8356,86.7874,86.8356,294041.0
2022-01-12 14:40:00,107.93,107.94,107.92,107.94,215129.0,86.8356,86.8437,86.8276,86.8437,215129.0
2022-01-12 14:45:00,107.94,107.97,107.93,107.97,140880.0,86.8437,86.8678,86.8356,86.8678,140880.0
2022-01-12 14:50:00,107.97,108.02,107.96,108.02,254826.0,86.8678,86.9081,86.8598,86.9081,254826.0
2022-01-12 14:55:00,108.02,108.02,107.98,107.98,193312.0,86.9081,86.9081,86.8759,86.8759,193312.0
2022-01-12 15:00:00,107.98,107.98,107.94,107.96,117516.0,86.8759,86.8759,86.8437,86.8598,117516.0
2022-01-12 15:05:00,107.96,107.98,107.95,107.95,53135.0,86.8598,86.8759,86.8517,86.8517,53135.0
2022-01-12 15:10:00,107.95,107.98,107.95,107.98,23002.0,86.8517,86.8759,86.8517,86.8759,23002.0
2022-01-12 15:15:00,107.98,107.98,107.94,107.95,21463.0,86.8759,86.8759,86.8437,86.8517,21463.0
2022-01-12 15:20:00,107.95,107.96,107.93,107.94,27739.0,86.8517,86.8598,86.8356,86.8437,27739.0
2022-01-12 15:25:00,107.94,107.94,107.92,107.93,33407.0,86.8437,86.8437,86.8276,86.8356,33407.0
2022-01-12 15:30:00,107.93,107.95,107.92,107.94,174738.0,86.8356,86.8517,86.8276,86.8437,174738.0
2022-01-12 15:35:00,107.93,107.94,107.92,107.92,9362.0,86.8356,86.8437,86.8276,86.8276,9362.0
2022-01-12 15:40:00,107.92,107.99,107.92,107.98,241872.0,86.8276,86.8839,86.8276,86.8759,241872.0
2022-01-12 15:45:00,107.99,108.01,107.96,107.98,250915.0,86.8839,86.9,86.8598,86.8759,250915.0
2022-01-12 15:50:00,107.98,107.98,107.94,107.95,110081.0,86.8759,86.8759,86.8437,86.8517,110081.0
2022-01-12 15:55:00,107.95,107.95,107.91,107.92,527203.0,86.8517,86.8517,86.8195,86.8276,527203.0
2022-01-13 09:30:00,107.95,107.97,107.9,107.94,57352.0,86.8517,86.8678,86.8115,86.8437,57352.0
2022-01-13 09:35:00,107.94,107.95,107.9,107.94,109795.0,86.8437,86.8517,86.8115,86.8437,109795.0
2022-01-13 09:40:00,107.94,107.94,107.89,107.91,144539.0,86.8437,86.8437,86.8035,86.8195,144539.0
2022-01-13 09:45:00,107.91,107.91,107.88,107.9,102796.0,86.8195,86.8195,86.7954,86.8115,102796.0
2022-01-13 09:50:00,107.9,107.94,107.89,107.94,76178.0,86.8115,86.8437,86.8035,86.8437,76178.0
2022-01-13 09:55:00,107.93,107.98,107.93,107.98,175430.0,86.8356,86.8759,86.8356,86.8759,175430.0
2022-01-13 10:00:00,107.98,107.98,107.93,107.94,128639.0,86.8759,86.8759,86.8356,86.8437,128639.0
2022-01-13 10:05:00,107.94,107.94,107.91,107.92,63127.0,86.8437,86.8437,86.8195,86.8276,63127.0
2022-01-13 10:10:00,107.91,107.91,107.88,107.9,42921.0,86.8195,86.8195,86.7954,86.8115,42921.0
2022-01-13 10:15:00,107.91,107.91,107.85,107.87,62552.0,86.8195,86.8195,86.7713,86.7874,62552.0
2022-01-13 10:20:00,107.86,107.88,107.86,107.88,48596.0,86.7793,86.7954,86.7793,86.7954,48596.0
2022-01-13 10:25:00,107.88,107.9,107.86,107.9,41408.0,86.7954,86.8115,86.7793,86.8115,41408.0
2022-01-13 10:30:00,107.89,107.9,107.85,107.86,40484.0,86.8035,86.8115,86.7713,86.7793,40484.0
2022-01-13 10:35:00,107.85,107.86,107.83,107.84,41802.0,86.7713,86.7793,86.7552,86.7632,41802.0
2022-01-13 10:40:00,107.84,107.85,107.82,107.83,45164.0,86.7632,86.7713,86.7471,86.7552,45164.0
2022-01-13 10:45:00,107.84,107.85,107.82,107.84,26550.0,86.7632,86.7713,86.7471,86.7632,26550.0
2022-01-13 10:50:00,107.83,107.83,107.78,107.79,64158.0,86.7552,86.7552,86.715,86.723,64158.0
2022-01-13 10:55:00,107.79,107.82,107.79,107.82,75609.0,86.723,86.7471,86.723,86.7471,75609.0
2022-01-13 11:00:00,107.82,107.85,107.81,107.84,273820.0,86.7471,86.7713,86.7391,86.7632,273820.0
2022-01-13 11:05:00,107.84,107.87,107.84,107.85,91885.0,86.7632,86.7874,86.7632,86.7713,91885.0
2022-01-13 11:10:00,107.84,107.85,107.82,107.84,57699.0,86.7632,86.7713,86.7471,86.7632,57699.0
2022-01-13 11:15:00,107.84,107.87,107.83,107.85,20933.0,86.7632,86.7874,86.7552,86.7713,20933.0
2022-01-13 11:20:00,107.85,107.88,107.85,107.88,16963.0,86.7713,86.7954,86.7713,86.7954,16963.0
2022-01-13 11:25:00,107.88,107.91,107.88,107.9,20319.0,86.7954,86.8195,86.7954,86.8115,20319.0
2022-01-13 11:30:00,107.9,107.91,107.86,107.89,95321.0,86.8115,86.8195,86.7793,86.8035,95321.0
2022-01-13 11:35:00,107.89,107.91,107.88,107.91,35876.0,86.8035,86.8195,86.7954,86.8195,35876.0
2022-01-13 11:40:00,107.91,107.92,107.9,107.91,32577.0,86.8195,86.8276,86.8115,86.8195,32577.0
2022-01-13 11:45:00,107.91,107.91,107.89,107.9,59639.0,86.8195,86.8195,86.8035,86.8115,59639.0
2022-01-13 11:50:00,107.9,107.9,107.89,107.9,71172.0,86.8115,86.8115,86.8035,86.8115,71172.0
2022-01-13 11:55:00,107.89,107.89,107.88,107.88,10440.0,86.8035,86.8035,86.7954,86.7954,10440.0
2022-01-13 12:00:00,107.88,107.88,107.84,107.85,30300.0,86.7954,86.7954,86.7632,86.7713,30300.0
2022-01-13 12:05:00,107.85,107.85,107.84,107.85,207021.0,86.7713,86.7713,86.7632,86.7713,207021.0
2022-01-13 12:10:00,107.85,107.86,107.8,107.81,162279.0,86.7713,86.7793,86.731,86.7391,162279.0
2022-01-13 12:15:00,107.8,107.81,107.72,107.72,510630.0,86.731,86.7391,86.6667,86.6667,510630.0
2022-01-13 12:20:00,107.71,107.73,107.67,107.73,217801.0,86.6586,86.6747,86.6265,86.6747,217801.0
2022-01-13 12:25:00,107.73,107.76,107.73,107.74,182745.0,86.6747,86.6989,86.6747,86.6828,182745.0
2022-01-13 12:30:00,107.73,107.75,107.71,107.75,139322.0,86.6747,86.6908,86.6586,86.6908,139322.0
2022-01-13 12:35:00,107.75,107.77,107.74,107.76,73805.0,86.6908,86.7069,86.6828,86.6989,73805.0
2022-01-13 12:40:00,107.76,107.76,107.72,107.73,41679.0,86.6989,86.6989,86.6667,86.6747,41679.0
2022-01-13 12:45:00,107.73,107.74,107.68,107.7,112257.0,86.6747,86.6828,86.6345,86.6506,112257.0
2022-01-13 12:50:00,107.71,107.73,107.69,107.72,80231.0,86.6586,86.6747,86.6425,86.6667,80231.0
2022-01-13 12:55:00,107.72,107.76,107.71,107.76,72888.0,86.6667,86.6989,86.6586,86.6989,72888.0
2022-01-13 13:00:00,107.76,107.76,107.71,107.74,104940.0,86.6989,86.6989,86.6586,86.6828,104940.0
2022-01-13 13:05:00,107.74,107.77,107.74,107.76,16923.0,86.6828,86.7069,86.6828,86.6989,16923.0
2022-01-13 13:10:00,107.75,107.76,107.74,107.75,21964.0,86.6908,86.6989,86.6828,86.6908,21964.0
2022-01-13 13:15:00,107.75,107.78,107.74,107.76,74717.0,86.6908,86.715,86.6828,86.6989,74717.0
2022-01-13 13:20:00,107.76,107.78,107.75,107.77,55452.0,86.6989,86.715,86.6908,86.7069,55452.0
2022-01-13 13:25:00,107.77,107.78,107.74,107.76,40255.0,86.7069,86.715,86.6828,86.6989,40255.0
2022-01-13 13:30:00,107.75,107.76,107.71,107.72,57642.0,86.6908,86.6989,86.6586,86.6667,57642.0
2022-01-13 13:35:00,107.72,107.72,107.68,107.69,98453.0,86.6667,86.6667,86.6345,86.6425,98453.0
2022-01-13 13:40:00,107.68,107.71,107.67,107.7,102735.0,86.6345,86.6586,86.6265,86.6506,102735.0
2022-01-13 13:45:00,107.7,107.72,107.7,107.72,42973.0,86.6506,86.6667,86.6506,86.6667,42973.0
2022-01-13 13:50:00,107.71,107.72,107.7,107.7,56090.0,86.6586,86.6667,86.6506,86.6506,56090.0
2022-01-13 13:55:00,107.7,107.73,107.7,107.73,20182.0,86.6506,86.6747,86.6506,86.6747,20182.0
2022-01-13 14:00:00,107.73,107.76,107.73,107.73,74633.0,86.6747,86.6989,86.6747,86.6747,74633.0
2022-01-13 14:05:00,107.74,107.74,107.71,107.72,29485.0,86.6828,86.6828,86.6586,86.6667,29485.0
2022-01-13 14:10:00,107.73,107.73,107.7,107.7,15212.0,86.6747,86.6747,86.6506,86.6506,15212.0
2022-01-13 14:15:00,107.71,107.71,107.65,107.68,75773.0,86.6586,86.6586,86.6104,86.6345,75773.0
2022-01-13 14:20:00,107.68,107.68,107.65,107.66,83666.0,86.6345,86.6345,86.6104,86.6184,83666.0
2022-01-13 14:25:00,107.66,107.68,107.65,107.65,85235.0,86.6184,86.6345,86.6104,86.6104,85235.0
2022-01-13 14:30:00,107.65,107.66,107.62,107.66,78346.0,86.6104,86.6184,86.5862,86.6184,78346.0
2022-01-13 14:35:00,107.66,107.66,107.61,107.62,55553.0,86.6184,86.6184,86.5782,86.5862,55553.0
2022-01-13 14:40:00,107.62,107.64,107.57,107.61,141498.0,86.5862,86.6023,86.546,86.5782,141498.0
2022-01-13 14:45:00,107.6,107.62,107.57,107.58,64866.0,86.5701,86.5862,86.546,86.554,64866.0
2022-01-13 14:50:00,107.57,107.61,107.57,107.61,73167.0,86.546,86.5782,86.546,86.5782,73167.0
2022-01-13 14:55:00,107.61,107.63,107.61,107.63,166003.0,86.5782,86.5943,86.5782,86.5943,166003.0
2022-01-13 15:00:00,107.62,107.62,107.57,107.58,91482.0,86.5862,86.5862,86.546,86.554,91482.0
2022-01-13 15:05:00,107.58,107.6,107.57,107.59,46178.0,86.554,86.5701,86.546,86.5621,46178.0
2022-01-13 15:10:00,107.59,107.6,107.57,107.59,59635.0,86.5621,86.5701,86.546,86.5621,59635.0
2022-01-13 15:15:00,107.59,107.63,107.58,107.63,116090.0,86.5621,86.5943,86.554,86.5943,116090.0
2022-01-13 15:20:00,107.62,107.63,107.6,107.6,100208.0,86.5862,86.5943,86.5701,86.5701,100208.0
2022-01-13 15:25:00,107.6,107.63,107.6,107.62,56656.0,86.5701,86.5943,86.5701,86.5862,56656.0
2022-01-13 15:30:00,107.63,107.65,107.62,107.65,180573.0,86.5943,86.6104,86.5862,86.6104,180573.0
2022-01-13 15:35:00,107.65,107.65,107.62,107.63,162334.0,86.6104,86.6104,86.5862,86.5943,162334.0
2022-01-13 15:40:00,107.63,107.66,107.62,107.63,295422.0,86.5943,86.6184,86.5862,86.5943,295422.0
2022-01-13 15:45:00,107.62,107.64,107.59,107.59,147718.0,86.5862,86.6023,86.5621,86.5621,147718.0
2022-01-13 15:50:00,107.59,107.62,107.58,107.6,157048.0,86.5621,86.5862,86.554,86.5701,157048.0
2022-01-13 15:55:00,107.6,107.64,107.55,107.6,763435.0,86.5701,86.6023,86.5299,86.5701,763435.0
2022-01-14 09:30:00,107.49,107.51,107.42,107.44,278103.0,86.4816,86.4977,86.4253,86.4414,278103.0
2022-01-14 09:35:00,107.43,107.52,107.43,107.51,323743.0,86.4334,86.5058,86.4334,86.4977,323743.0
2022-01-14 09:40:00,107.51,107.54,107.47,107.49,198529.0,86.4977,86.5219,86.4655,86.4816,198529.0
2022-01-14 09:45:00,107.49,107.55,107.48,107.53,135468.0,86.4816,86.5299,86.4736,86.5138,135468.0
2022-01-14 09:50:00,107.53,107.58,107.52,107.57,97896.0,86.5138,86.554,86.5058,86.546,97896.0
2022-01-14 09:55:00,107.57,107.61,107.57,107.61,201477.0,86.546,86.5782,86.546,86.5782,201477.0
2022-01-14 10:00:00,107.6,107.62,107.5,107.5,95498.0,86.5701,86.5862,86.4897,86.4897,95498.0
2022-01-14 10:05:00,107.51,107.54,107.5,107.52,256050.0,86.4977,86.5219,86.4897,86.5058,256050.0
2022-01-14 10:10:00,107.52,107.59,107.51,107.56,247454.0,86.5058,86.5621,86.4977,86.538,247454.0
2022-01-14 10:15:00,107.57,107.69,107.57,107.69,244619.0,86.546,86.6425,86.546,86.6425,244619.0
2022-01-14 10:20:00,107.68,107.69,107.59,107.59,215827.0,86.6345,86.6425,86.5621,86.5621,215827.0
2022-01-14 10:25:00,107.59,107.61,107.56,107.56,84487.0,86.5621,86.5782,86.538,86.538,84487.0
2022-01-14 10:30:00,107.56,107.57,107.53,107.57,65839.0,86.538,86.546,86.5138,86.546,65839.0
2022-01-14 10:35:00,107.56,107.57,107.49,107.52,91187.0,86.538,86.546,86.4816,86.5058,91187.0
2022-01-14 10:40:00,107.51,107.52,107.47,107.47,322021.0,86.4977,86.5058,86.4655,86.4655,322021.0
2022-01-14 10:45:00,107.47,107.49,107.46,107.49,69298.0,86.4655,86.4816,86.4575,86.4816,69298.0
2022-01-14 10:50:00,107.48,107.5,107.44,107.48,118020.0,86.4736,86.4897,86.4414,86.4736,118020.0
2022-01-14 10:55:00,107.47,107.51,107.46,107.51,108650.0,86.4655,86.4977,86.4575,86.4977,108650.0
2022-01-14 11:00:00,107.5,107.52,107.48,107.5,149095.0,86.4897,86.5058,86.4736,86.4897,149095.0
2022-01-14 11:05:00,107.49,107.49,107.46,107.48,150755.0,86.4816,86.4816,86.4575,86.4736,150755.0
2022-01-14 11:10:00,107.49,107.5,107.45,107.46,51412.0,86.4816,86.4897,86.4495,86.4575,51412.0
2022-01-14 11:15:00,107.45,107.47,107.44,107.45,86920.0,86.4495,86.4655,86.4414,86.4495,86920.0
2022-01-14 11:20:00,107.45,107.47,107.44,107.46,105977.0,86.4495,86.4655,86.4414,86.4575,105977.0
2022-01-14 11:25:00,107.47,107.5,107.45,107.46,87502.0,86.4655,86.4897,86.4495,86.4575,87502.0
2022-01-14 11:30:00,107.47,107.52,107.45,107.5,133403.0,86.4655,86.5058,86.4495,86.4897,133403.0
2022-01-14 11:35:00,107.51,107.52,107.5,107.51,43124.0,86.4977,86.5058,86.4897,86.4977,43124.0
2022-01-14 11:40:00,107.51,107.52,107.51,107.51,115204.0,86.4977,86.5058,86.4977,86.4977,115204.0
2022-01-14 11:45:00,107.51,107.53,107.51,107.53,102163.0,86.4977,86.5138,86.4977,86.5138,102163.0
2022-01-14 11:50:00,107.53,107.54,107.51,107.52,103098.0,86.5138,86.5219,86.4977,86.5058,103098.0
2022-01-14 11:55:00,107.53,107.53,107.52,107.52,140807.0,86.5138,86.5138,86.5058,86.5058,140807.0
2022-01-14 12:00:00,107.52,107.52,107.51,107.51,120149.0,86.5058,86.5058,86.4977,86.4977,120149.0
2022-01-14 12:05:00,107.52,107.52,107.51,107.52,15547.0,86.5058,86.5058,86.4977,86.5058,15547.0
2022-01-14 12:10:00,107.52,107.53,107.51,107.51,78200.0,86.5058,86.5138,86.4977,86.4977,78200.0
2022-01-14 12:15:00,107.51,107.51,107.5,107.5,10418.0,86.4977,86.4977,86.4897,86.4897,10418.0
2022-01-14 12:20:00,107.5,107.51,107.47,107.47,122977.0,86.4897,86.4977,86.4655,86.4655,122977.0
2022-01-14 12:25:00,107.48,107.49,107.47,107.48,35269.0,86.4736,86.4816,86.4655,86.4736,35269.0
2022-01-14 12:30:00,107.48,107.49,107.48,107.49,31182.0,86.4736,86.4816,86.4736,86.4816,31182.0
2022-01-14 12:35:00,107.5,107.52,107.49,107.49,54541.0,86.4897,86.5058,86.4816,86.4816,54541.0
2022-01-14 12:40:00,107.49,107.49,107.47,107.48,76049.0,86.4816,86.4816,86.4655,86.4736,76049.0
2022-01-14 12:45:00,107.49,107.5,107.46,107.46,446685.0,86.4816,86.4897,86.4575,86.4575,446685.0
2022-01-14 12:50:00,107.47,107.47,107.4,107.42,49987.0,86.4655,86.4655,86.4092,86.4253,49987.0
2022-01-14 12:55:00,107.42,107.42,107.39,107.4,75125.0,86.4253,86.4253,86.4012,86.4092,75125.0
2022-01-14 13:00:00,107.41,107.43,107.39,107.42,130854.0,86.4173,86.4334,86.4012,86.4253,130854.0
2022-01-14 13:05:00,107.42,107.44,107.41,107.41,165384.0,86.4253,86.4414,86.4173,86.4173,165384.0
2022-01-14 13:10:00,107.41,107.45,107.4,107.43,75654.0,86.4173,86.4495,86.4092,86.4334,75654.0
2022-01-14 13:15:00,107.43,107.44,107.42,107.42,247432.0,86.4334,86.4414,86.4253,86.4253,247432.0
2022-01-14 13:20:00,107.43,107.43,107.39,107.42,121569.0,86.4334,86.4334,86.4012,86.4253,121569.0
2022-01-14 13:25:00,107.42,107.43,107.41,107.42,26103.0,86.4253,86.4334,86.4173,86.4253,26103.0
2022-01-14 13:30:00,107.42,107.43,107.4,107.4,22078.0,86.4253,86.4334,86.4092,86.4092,22078.0
2022-01-14 13:35:00,107.4,107.43,107.39,107.42,43371.0,86.4092,86.4334,86.4012,86.4253,43371.0
2022-01-14 13:40:00,107.43,107.46,107.41,107.45,71017.0,86.4334,86.4575,86.4173,86.4495,71017.0
2022-01-14 13:45:00,107.45,107.46,107.43,107.44,45360.0,86.4495,86.4575,86.4334,86.4414,45360.0
2022-01-14 13:50:00,107.44,107.47,107.43,107.46,40330.0,86.4414,86.4655,86.4334,86.4575,40330.0
2022-01-14 13:55:00,107.46,107.5,107.46,107.5,26945.0,86.4575,86.4897,86.4575,86.4897,26945.0
2022-01-14 14:00:00,107.5,107.51,107.48,107.48,123867.0,86.4897,86.4977,86.4736,86.4736,123867.0
2022-01-14 14:05:00,107.48,107.5,107.46,107.48,90165.0,86.4736,86.4897,86.4575,86.4736,90165.0
2022-01-14 14:10:00,107.48,107.5,107.46,107.49,34156.0,86.4736,86.4897,86.4575,86.4816,34156.0
2022-01-14 14:15:00,107.5,107.51,107.47,107.51,67190.0,86.4897,86.4977,86.4655,86.4977,67190.0
2022-01-14 14:20:00,107.51,107.52,107.5,107.52,10772.0,86.4977,86.5058,86.4897,86.5058,10772.0
2022-01-14 14:25:00,107.52,107.52,107.47,107.48,41047.0,86.5058,86.5058,86.4655,86.4736,41047.0
2022-01-14 14:30:00,107.48,107.54,107.48,107.53,89773.0,86.4736,86.5219,86.4736,86.5138,89773.0
2022-01-14 14:35:00,107.53,107.58,107.53,107.57,83507.0,86.5138,86.554,86.5138,86.546,83507.0
2022-01-14 14:40:00,107.56,107.56,107.54,107.54,56304.0,86.538,86.538,86.5219,86.5219,56304.0
2022-01-14 14:45:00,107.54,107.55,107.52,107.55,49590.0,86.5219,86.5299,86.5058,86.5299,49590.0
2022-01-14 14:50:00,107.55,107.56,107.54,107.55,56787.0,86.5299,86.538,86.5219,86.5299,56787.0
2022-01-14 14:55:00,107.55,107.57,107.54,107.54,61348.0,86.5299,86.546,86.5219,86.5219,61348.0
2022-01-14 15:00:00,107.55,107.57,107.55,107.56,120708.0,86.5299,86.546,86.5299,86.538,120708.0
2022-01-14 15:05:00,107.56,107.57,107.52,107.53,63376.0,86.538,86.546,86.5058,86.5138,63376.0
2022-01-14 15:10:00,107.53,107.55,107.52,107.55,29041.0,86.5138,86.5299,86.5058,86.5299,29041.0
2022-01-14 15:15:00,107.54,107.58,107.53,107.57,57565.0,86.5219,86.554,86.5138,86.546,57565.0
2022-01-14 15:20:00,107.57,107.58,107.56,107.56,27139.0,86.546,86.554,86.538,86.538,27139.0
2022-01-14 15:25:00,107.57,107.57,107.55,107.55,46726.0,86.546,86.546,86.5299,86.5299,46726.0
2022-01-14 15:30:00,107.55,107.57,107.53,107.53,95514.0,86.5299,86.546,86.5138,86.5138,95514.0
2022-01-14 15:35:00,107.53,107.56,107.53,107.55,62214.0,86.5138,86.538,86.5138,86.5299,62214.0
2022-01-14 15:40:00,107.54,107.55,107.52,107.52,66476.0,86.5219,86.5299,86.5058,86.5058,66476.0
2022-01-14 15:45:00,107.53,107.56,107.51,107.51,93057.0,86.5138,86.538,86.4977,86.4977,93057.0
2022-01-14 15:50:00,107.52,107.55,107.5,107.51,71538.0,86.5058,86.5299,86.4897,86.4977,71538.0
2022-01-14 15:55:00,107.51,107.51,107.49,107.51,142188.0,86.4977,86.4977,86.4816,86.4977,142188.0
2022-01-18 09:30:00,107.21,107.21,107.03,107.06,96357.0,86.2564,86.2564,86.1115,86.1357,96357.0
2022-01-18 09:35:00,107.06,107.12,107.02,107.12,207040.0,86.1357,86.184,86.1035,86.184,207040.0
2022-01-18 09:40:00,107.11,107.16,107.07,107.14,113671.0,86.1759,86.2161,86.1437,86.2,113671.0
2022-01-18 09:45:00,107.14,107.14,107.06,107.08,108037.0,86.2,86.2,86.1357,86.1518,108037.0
2022-01-18 09:50:00,107.08,107.09,107.04,107.07,79621.0,86.1518,86.1598,86.1196,86.1437,79621.0
2022-01-18 09:55:00,107.07,107.07,107.02,107.03,104350.0,86.1437,86.1437,86.1035,86.1115,104350.0
2022-01-18 10:00:00,107.03,107.04,107.0,107.03,111008.0,86.1115,86.1196,86.0874,86.1115,111008.0
2022-01-18 10:05:00,107.03,107.11,107.03,107.1,186231.0,86.1115,86.1759,86.1115,86.1679,186231.0
2022-01-18 10:10:00,107.1,107.11,107.06,107.06,108921.0,86.1679,86.1759,86.1357,86.1357,108921.0
2022-01-18 10:15:00,107.06,107.1,107.05,107.08,64070.0,86.1357,86.1679,86.1276,86.1518,64070.0
2022-01-18 10:20:00,107.07,107.1,107.06,107.1,70775.0,86.1437,86.1679,86.1357,86.1679,70775.0
2022-01-18 10:25:00,107.09,107.11,107.07,107.11,49175.0,86.1598,86.1759,86.1437,86.1759,49175.0
2022-01-18 10:30:00,107.11,107.12,107.07,107.09,70123.0,86.1759,86.184,86.1437,86.1598,70123.0
2022-01-18 10:35:00,107.09,107.1,107.06,107.09,103410.0,86.1598,86.1679,86.1357,86.1598,103410.0
2022-01-18 10:40:00,107.09,107.09,107.06,107.09,436164.0,86.1598,86.1598,86.1357,86.1598,436164.0
2022-01-18 10:45:00,107.09,107.13,107.07,107.12,272753.0,86.1598,86.192,86.1437,86.184,272753.0
2022-01-18 10:50:00,107.12,107.14,107.11,107.14,81606.0,86.184,86.2,86.1759,86.2,81606.0
2022-01-18 10:55:00,107.13,107.14,107.1,107.12,46371.0,86.192,86.2,86.1679,86.184,46371.0
2022-01-18 11:00:00,107.12,107.12,107.05,107.06,36903.0,86.184,86.184,86.1276,86.1357,36903.0
2022-01-18 11:05:00,107.06,107.06,107.04,107.06,11748.0,86.1357,86.1357,86.1196,86.1357,11748.0
2022-01-18 11:10:00,107.06,107.08,107.05,107.07,39342.0,86.1357,86.1518,86.1276,86.1437,39342.0
2022-01-18 11:15:00,107.07,107.1,107.06,107.08,25146.0,86.1437,86.1679,86.1357,86.1518,25146.0
2022-01-18 11:20:00,107.07,107.1,107.06,107.1,82572.0,86.1437,86.1679,86.1357,86.1679,82572.0
2022-01-18 11:25:00,107.1,107.11,107.09,107.1,63193.0,86.1679,86.1759,86.1598,86.1679,63193.0
2022-01-18 11:30:00,107.1,107.1,107.07,107.08,62681.0,86.1679,86.1679,86.1437,86.1518,62681.0
2022-01-18 11:35:00,107.08,107.1,107.06,107.1,203120.0,86.1518,86.1679,86.1357,86.1679,203120.0
2022-01-18 11:40:00,107.11,107.11,107.06,107.08,66449.0,86.1759,86.1759,86.1357,86.1518,66449.0
2022-01-18 11:45:00,107.08,107.09,107.06,107.07,34105.0,86.1518,86.1598,86.1357,86.1437,34105.0
2022-01-18 11:50:00,107.07,107.09,107.07,107.08,34127.0,86.1437,86.1598,86.1437,86.1518,34127.0
2022-01-18 11:55:00,107.08,107.09,107.06,107.09,64620.0,86.1518,86.1598,86.1357,86.1598,64620.0
2022-01-18 12:00:00,107.09,107.09,107.01,107.01,106577.0,86.1598,86.1598,86.0954,86.0954,106577.0
2022-01-18 12:05:00,107.01,107.03,107.0,107.02,43458.0,86.0954,86.1115,86.0874,86.1035,43458.0
2022-01-18 12:10:00,107.02,107.07,107.02,107.07,32239.0,86.1035,86.1437,86.1035,86.1437,32239.0
2022-01-18 12:15:00,107.06,107.07,107.03,107.05,27762.0,86.1357,86.1437,86.1115,86.1276,27762.0
2022-01-18 12:20:00,107.06,107.06,106.99,107.0,93223.0,86.1357,86.1357,86.0794,86.0874,93223.0
2022-01-18 12:25:00,107.0,107.01,106.97,107.01,46542.0,86.0874,86.0954,86.0633,86.0954,46542.0
2022-01-18 12:30:00,107.0,107.01,106.95,106.98,72843.0,86.0874,86.0954,86.0472,86.0713,72843.0
2022-01-18 12:35:00,106.98,106.99,106.95,106.96,34471.0,86.0713,86.0794,86.0472,86.0552,34471.0
2022-01-18 12:40:00,106.96,106.97,106.9,106.9,43446.0,86.0552,86.0633,86.0069,86.0069,43446.0
2022-01-18 12:45:00,106.9,106.91,106.87,106.9,70393.0,86.0069,86.015,85.9828,86.0069,70393.0
2022-01-18 12:50:00,106.9,106.91,106.88,106.89,28935.0,86.0069,86.015,85.9909,85.9989,28935.0
2022-01-18 12:55:00,106.89,106.91,106.89,106.91,133445.0,85.9989,86.015,85.9989,86.015,133445.0
2022-01-18 13:00:00,106.91,106.92,106.9,106.92,76285.0,86.015,86.023,86.0069,86.023,76285.0
2022-01-18 13:05:00,106.91,106.96,106.9,106.94,78169.0,86.015,86.0552,86.0069,86.0391,78169.0
2022-01-18 13:10:00,106.95,106.99,106.94,106.98,66871.0,86.0472,86.0794,86.0391,86.0713,66871.0
2022-01-18 13:15:00,106.98,106.99,106.96,106.98,90473.0,86.0713,86.0794,86.0552,86.0713,90473.0
2022-01-18 13:20:00,106.98,106.99,106.94,106.97,70738.0,86.0713,86.0794,86.0391,86.0633,70738.0
2022-01-18 13:25:00,106.96,106.96,106.92,106.94,33632.0,86.0552,86.0552,86.023,86.0391,33632.0
2022-01-18 13:30:00,106.94,106.97,106.94,106.96,63786.0,86.0391,86.0633,86.0391,86.0552,63786.0
2022-01-18 13:35:00,106.97,106.99,106.96,106.98,163571.0,86.0633,86.0794,86.0552,86.0713,163571.0
2022-01-18 13:40:00,106.99,107.04,106.99,107.03,68161.0,86.0794,86.1196,86.0794,86.1115,68161.0
2022-01-18 13:45:00,107.04,107.05,107.01,107.02,65677.0,86.1196,86.1276,86.0954,86.1035,65677.0
2022-01-18 13:50:00,107.01,107.03,107.0,107.01,46556.0,86.0954,86.1115,86.0874,86.0954,46556.0
2022-01-18 13:55:00,107.02,107.07,107.01,107.07,35364.0,86.1035,86.1437,86.0954,86.1437,35364.0
2022-01-18 14:00:00,107.06,107.09,107.06,107.07,48995.0,86.1357,86.1598,86.1357,86.1437,48995.0
2022-01-18 14:05:00,107.08,107.09,107.06,107.08,42730.0,86.1518,86.1598,86.1357,86.1518,42730.0
2022-01-18 14:10:00,107.07,107.09,107.06,107.06,65588.0,86.1437,86.1598,86.1357,86.1357,65588.0
2022-01-18 14:15:00,107.07,107.09,107.06,107.09,47019.0,86.1437,86.1598,86.1357,86.1598,47019.0
2022-01-18 14:20:00,107.09,107.09,107.04,107.04,81985.0,86.1598,86.1598,86.1196,86.1196,81985.0
2022-01-18 14:25:00,107.04,107.06,107.02,107.05,77311.0,86.1196,86.1357,86.1035,86.1276,77311.0
2022-01-18 14:30:00,107.04,107.07,107.04,107.05,32972.0,86.1196,86.1437,86.1196,86.1276,32972.0
2022-01-18 14:35:00,107.06,107.07,107.05,107.05,54566.0,86.1357,86.1437,86.1276,86.1276,54566.0
2022-01-18 14:40:00,107.05,107.07,107.04,107.05,94396.0,86.1276,86.1437,86.1196,86.1276,94396.0
2022-01-18 14:45:00,107.06,107.07,107.04,107.07,52291.0,86.1357,86.1437,86.1196,86.1437,52291.0
2022-01-18 14:50:00,107.07,107.1,107.06,107.09,70294.0,86.1437,86.1679,86.1357,86.1598,70294.0
2022-01-18 14:55:00,107.09,107.1,107.07,107.07,51489.0,86.1598,86.1679,86.1437,86.1437,51489.0
2022-01-18 15:00:00,107.07,107.1,107.06,107.07,49388.0,86.1437,86.1679,86.1357,86.1437,49388.0
2022-01-18 15:05:00,107.07,107.07,107.05,107.06,27343.0,86.1437,86.1437,86.1276,86.1357,27343.0
2022-01-18 15:10:00,107.05,107.07,107.04,107.05,20417.0,86.1276,86.1437,86.1196,86.1276,20417.0
2022-01-18 15:15:00,107.04,107.04,106.99,107.0,50173.0,86.1196,86.1196,86.0794,86.0874,50173.0
2022-01-18 15:20:00,107.0,107.04,106.99,107.03,60110.0,86.0874,86.1196,86.0794,86.1115,60110.0
2022-01-18 15:25:00,107.03,107.04,107.02,107.04,149544.0,86.1115,86.1196,86.1035,86.1196,149544.0
2022-01-18 15:30:00,107.04,107.04,107.01,107.02,32678.0,86.1196,86.1196,86.0954,86.1035,32678.0
2022-01-18 15:35:00,107.02,107.02,107.0,107.0,101048.0,86.1035,86.1035,86.0874,86.0874,101048.0
2022-01-18 15:40:00,107.0,107.01,106.97,106.98,122382.0,86.0874,86.0954,86.0633,86.0713,122382.0
2022-01-18 15:45:00,106.98,107.0,106.94,106.97,161586.0,86.0713,86.0874,86.0391,86.0633,161586.0
2022-01-18 15:50:00,106.97,107.0,106.95,106.95,226561.0,86.0633,86.0874,86.0472,86.0472,226561.0
2022-01-18 15:55:00,106.95,107.0,106.94,106.96,425440.0,86.0472,86.0874,86.0391,86.0552,425440.0
2022-01-19 09:30:00,107.1,107.2,107.05,107.15,94027.0,86.1679,86.2483,86.1276,86.2081,94027.0
2022-01-19 09:35:00,107.16,107.28,107.15,107.26,84687.0,86.2161,86.3127,86.2081,86.2966,84687.0
2022-01-19 09:40:00,107.26,107.26,107.18,107.22,171522.0,86.2966,86.2966,86.2322,86.2644,171522.0
2022-01-19 09:45:00,107.22,107.26,107.19,107.2,148449.0,86.2644,86.2966,86.2403,86.2483,148449.0
2022-01-19 09:50:00,107.2,107.25,107.19,107.25,114495.0,86.2483,86.2885,86.2403,86.2885,114495.0
2022-01-19 09:55:00,107.25,107.28,107.23,107.27,144340.0,86.2885,86.3127,86.2725,86.3046,144340.0
2022-01-19 10:00:00,107.26,107.27,107.24,107.26,208695.0,86.2966,86.3046,86.2805,86.2966,208695.0
2022-01-19 10:05:00,107.25,107.26,107.19,107.19,210918.0,86.2885,86.2966,86.2403,86.2403,210918.0
2022-01-19 10:10:00,107.19,107.21,107.17,107.2,249318.0,86.2403,86.2564,86.2242,86.2483,249318.0
2022-01-19 10:15:00,107.19,107.21,107.15,107.17,75409.0,86.2403,86.2564,86.2081,86.2242,75409.0
2022-01-19 10:20:00,107.17,107.17,107.11,107.13,127628.0,86.2242,86.2242,86.1759,86.192,127628.0
2022-01-19 10:25:00,107.13,107.14,107.12,107.12,59442.0,86.192,86.2,86.184,86.184,59442.0
2022-01-19 10:30:00,107.13,107.14,107.09,107.09,51529.0,86.192,86.2,86.1598,86.1598,51529.0
2022-01-19 10:35:00,107.09,107.11,107.07,107.08,133792.0,86.1598,86.1759,86.1437,86.1518,133792.0
2022-01-19 10:40:00,107.08,107.09,107.07,107.08,121612.0,86.1518,86.1598,86.1437,86.1518,121612.0
2022-01-19 10:45:00,107.08,107.09,107.05,107.05,75670.0,86.1518,86.1598,86.1276,86.1276,75670.0
2022-01-19 10:50:00,107.05,107.11,107.05,107.09,94889.0,86.1276,86.1759,86.1276,86.1598,94889.0
2022-01-19 10:55:00,107.08,107.13,107.08,107.12,42770.0,86.1518,86.192,86.1518,86.184,42770.0
2022-01-19 11:00:00,107.12,107.13,107.09,107.1,44018.0,86.184,86.192,86.1598,86.1679,44018.0
2022-01-19 11:05:00,107.1,107.1,107.07,107.09,23406.0,86.1679,86.1679,86.1437,86.1598,23406.0
2022-01-19 11:10:00,107.09,107.09,107.01,107.01,90824.0,86.1598,86.1598,86.0954,86.0954,90824.0
2022-01-19 11:15:00,107.02,107.05,106.99,107.03,116133.0,86.1035,86.1276,86.0794,86.1115,116133.0
2022-01-19 11:20:00,107.03,107.04,106.98,106.99,94909.0,86.1115,86.1196,86.0713,86.0794,94909.0
2022-01-19 11:25:00,106.99,107.05,106.98,107.05,40723.0,86.0794,86.1276,86.0713,86.1276,40723.0
2022-01-19 11:30:00,107.05,107.06,106.99,107.0,39479.0,86.1276,86.1357,86.0794,86.0874,39479.0
2022-01-19 11:35:00,107.01,107.03,106.98,107.03,23711.0,86.0954,86.1115,86.0713,86.1115,23711.0
2022-01-19 11:40:00,107.02,107.06,107.0,107.06,23300.0,86.1035,86.1357,86.0874,86.1357,23300.0
2022-01-19 11:45:00,107.06,107.1,107.05,107.09,52838.0,86.1357,86.1679,86.1276,86.1598,52838.0
2022-01-19 11:50:00,107.09,107.13,107.09,107.13,36030.0,86.1598,86.192,86.1598,86.192,36030.0
2022-01-19 11:55:00,107.12,107.13,107.11,107.13,18569.0,86.184,86.192,86.1759,86.192,18569.0
2022-01-19 12:00:00,107.13,107.15,107.13,107.15,47383.0,86.192,86.2081,86.192,86.2081,47383.0
2022-01-19 12:05:00,107.15,107.16,107.14,107.15,83573.0,86.2081,86.2161,86.2,86.2081,83573.0
2022-01-19 12:10:00,107.15,107.22,107.15,107.21,277354.0,86.2081,86.2644,86.2081,86.2564,277354.0
2022-01-19 12:15:00,107.21,107.21,107.17,107.18,79261.0,86.2564,86.2564,86.2242,86.2322,79261.0
2022-01-19 12:20:00,107.18,107.19,107.17,107.18,70162.0,86.2322,86.2403,86.2242,86.2322,70162.0
2022-01-19 12:25:00,107.18,107.18,107.17,107.18,21954.0,86.2322,86.2322,86.2242,86.2322,21954.0
2022-01-19 12:30:00,107.18,107.19,107.15,107.15,112915.0,86.2322,86.2403,86.2081,86.2081,112915.0
2022-01-19 12:35:00,107.15,107.2,107.14,107.18,119215.0,86.2081,86.2483,86.2,86.2322,119215.0
2022-01-19 12:40:00,107.18,107.2,107.15,107.2,58648.0,86.2322,86.2483,86.2081,86.2483,58648.0
2022-01-19 12:45:00,107.19,107.24,107.18,107.22,68605.0,86.2403,86.2805,86.2322,86.2644,68605.0
2022-01-19 12:50:00,107.22,107.24,107.21,107.21,46829.0,86.2644,86.2805,86.2564,86.2564,46829.0
2022-01-19 12:55:00,107.21,107.24,107.21,107.23,70776.0,86.2564,86.2805,86.2564,86.2725,70776.0
2022-01-19 13:00:00,107.23,107.23,107.17,107.22,100547.0,86.2725,86.2725,86.2242,86.2644,100547.0
2022-01-19 13:05:00,107.21,107.25,107.2,107.25,184985.0,86.2564,86.2885,86.2483,86.2885,184985.0
2022-01-19 13:10:00,107.26,107.28,107.24,107.27,65851.0,86.2966,86.3127,86.2805,86.3046,65851.0
2022-01-19 13:15:00,107.27,107.29,107.26,107.26,93004.0,86.3046,86.3207,86.2966,86.2966,93004.0
2022-01-19 13:20:00,107.25,107.27,107.24,107.26,102072.0,86.2885,86.3046,86.2805,86.2966,102072.0
2022-01-19 13:25:00,107.26,107.28,107.26,107.26,123903.0,86.2966,86.3127,86.2966,86.2966,123903.0
2022-01-19 13:30:00,107.26,107.29,107.25,107.26,188637.0,86.2966,86.3207,86.2885,86.2966,188637.0
2022-01-19 13:35:00,107.26,107.27,107.21,107.22,118431.0,86.2966,86.3046,86.2564,86.2644,118431.0
2022-01-19 13:40:00,107.22,107.23,107.2,107.23,32113.0,86.2644,86.2725,86.2483,86.2725,32113.0
2022-01-19 13:45:00,107.22,107.25,107.22,107.24,107163.0,86.2644,86.2885,86.2644,86.2805,107163.0
2022-01-19 13:50:00,107.23,107.25,107.21,107.25,30936.0,86.2725,86.2885,86.2564,86.2885,30936.0
2022-01-19 13:55:00,107.25,107.25,107.21,107.23,36009.0,86.2885,86.2885,86.2564,86.2725,36009.0
2022-01-19 14:00:00,107.22,107.23,107.19,107.2,129392.0,86.2644,86.2725,86.2403,86.2483,129392.0
2022-01-19 14:05:00,107.21,107.21,107.16,107.17,137837.0,86.2564,86.2564,86.2161,86.2242,137837.0
2022-01-19 14:10:00,107.17,107.17,107.14,107.14,114308.0,86.2242,86.2242,86.2,86.2,114308.0
2022-01-19 14:15:00,107.14,107.16,107.14,107.16,192652.0,86.2,86.2161,86.2,86.2161,192652.0
2022-01-19 14:20:00,107.16,107.16,107.13,107.15,58202.0,86.2161,86.2161,86.192,86.2081,58202.0
2022-01-19 14:25:00,107.15,107.15,107.13,107.14,151892.0,86.2081,86.2081,86.192,86.2,151892.0
2022-01-19 14:30:00,107.13,107.14,107.1,107.11,1075046.0,86.192,86.2,86.1679,86.1759,1075046.0
2022-01-19 14:35:00,107.12,107.13,107.1,107.11,132437.0,86.184,86.192,86.1679,86.1759,132437.0
2022-01-19 14:40:00,107.11,107.12,107.09,107.12,233867.0,86.1759,86.184,86.1598,86.184,233867.0
2022-01-19 14:45:00,107.12,107.12,107.08,107.09,115370.0,86.184,86.184,86.1518,86.1598,115370.0
2022-01-19 14:50:00,107.09,107.1,107.07,107.09,137198.0,86.1598,86.1679,86.1437,86.1598,137198.0
2022-01-19 14:55:00,107.09,107.11,107.09,107.1,52743.0,86.1598,86.1759,86.1598,86.1679,52743.0
2022-01-19 15:00:00,107.1,107.11,107.07,107.09,65068.0,86.1679,86.1759,86.1437,86.1598,65068.0
2022-01-19 15:05:00,107.08,107.1,107.07,107.08,40326.0,86.1518,86.1679,86.1437,86.1518,40326.0
2022-01-19 15:10:00,107.08,107.1,107.07,107.09,39994.0,86.1518,86.1679,86.1437,86.1598,39994.0
2022-01-19 15:15:00,107.09,107.1,107.08,107.09,114133.0,86.1598,86.1679,86.1518,86.1598,114133.0
2022-01-19 15:20:00,107.09,107.1,107.07,107.08,36044.0,86.1598,86.1679,86.1437,86.1518,36044.0
2022-01-19 15:25:00,107.08,107.09,107.05,107.06,74887.0,86.1518,86.1598,86.1276,86.1357,74887.0
2022-01-19 15:30:00,107.05,107.06,107.04,107.05,81260.0,86.1276,86.1357,86.1196,86.1276,81260.0
2022-01-19 15:35:00,107.05,107.05,107.01,107.01,215889.0,86.1276,86.1276,86.0954,86.0954,215889.0
2022-01-19 15:40:00,107.01,107.03,107.0,107.02,345347.0,86.0954,86.1115,86.0874,86.1035,345347.0
2022-01-19 15:45:00,107.02,107.04,107.0,107.02,419400.0,86.1035,86.1196,86.0874,86.1035,419400.0
2022-01-19 15:50:00,107.02,107.02,106.9,106.9,1023851.0,86.1035,86.1035,86.0069,86.0069,1023851.0
2022-01-19 15:55:00,106.91,106.93,106.82,106.84,485606.0,86.015,86.0311,85.9426,85.9587,485606.0
2022-01-20 09:30:00,107.07,107.16,107.04,107.16,365156.0,86.1437,86.2161,86.1196,86.2161,365156.0
2022-01-20 09:35:00,107.16,107.17,107.13,107.16,69120.0,86.2161,86.2242,86.192,86.2161,69120.0
2022-01-20 09:40:00,107.16,107.18,107.14,107.18,107969.0,86.2161,86.2322,86.2,86.2322,107969.0
2022-01-20 09:45:00,107.18,107.19,107.16,107.17,103124.0,86.2322,86.2403,86.2161,86.2242,103124.0
2022-01-20 09:50:00,107.17,107.26,107.17,107.23,288423.0,86.2242,86.2966,86.2242,86.2725,288423.0
2022-01-20 09:55:00,107.24,107.29,107.21,107.27,156365.0,86.2805,86.3207,86.2564,86.3046,156365.0
2022-01-20 10:00:00,107.27,107.32,107.27,107.28,94581.0,86.3046,86.3449,86.3046,86.3127,94581.0
2022-01-20 10:05:00,107.27,107.28,107.25,107.27,89947.0,86.3046,86.3127,86.2885,86.3046,89947.0
2022-01-20 10:10:00,107.27,107.29,107.21,107.22,90507.0,86.3046,86.3207,86.2564,86.2644,90507.0
2022-01-20 10:15:00,107.22,107.23,107.19,107.21,100784.0,86.2644,86.2725,86.2403,86.2564,100784.0
2022-01-20 10:20:00,107.2,107.23,107.19,107.23,103241.0,86.2483,86.2725,86.2403,86.2725,103241.0
2022-01-20 10:25:00,107.22,107.24,107.19,107.24,124272.0,86.2644,86.2805,86.2403,86.2805,124272.0
2022-01-20 10:30:00,107.24,107.28,107.24,107.25,188425.0,86.2805,86.3127,86.2805,86.2885,188425.0
2022-01-20 10:35:00,107.25,107.28,107.24,107.24,68047.0,86.2885,86.3127,86.2805,86.2805,68047.0
2022-01-20 10:40:00,107.25,107.31,107.25,107.3,74452.0,86.2885,86.3368,86.2885,86.3288,74452.0
2022-01-20 10:45:00,107.3,107.33,107.29,107.32,74733.0,86.3288,86.3529,86.3207,86.3449,74733.0
2022-01-20 10:50:00,107.32,107.33,107.3,107.3,85761.0,86.3449,86.3529,86.3288,86.3288,85761.0
2022-01-20 10:55:00,107.31,107.31,107.29,107.3,379673.0,86.3368,86.3368,86.3207,86.3288,379673.0
2022-01-20 11:00:00,107.29,107.31,107.29,107.29,117088.0,86.3207,86.3368,86.3207,86.3207,117088.0
2022-01-20 11:05:00,107.29,107.3,107.28,107.29,38645.0,86.3207,86.3288,86.3127,86.3207,38645.0
2022-01-20 11:10:00,107.29,107.29,107.24,107.27,88337.0,86.3207,86.3207,86.2805,86.3046,88337.0
2022-01-20 11:15:00,107.27,107.29,107.25,107.28,148464.0,86.3046,86.3207,86.2885,86.3127,148464.0
2022-01-20 11:20:00,107.28,107.29,107.23,107.25,67475.0,86.3127,86.3207,86.2725,86.2885,67475.0
2022-01-20 11:25:00,107.26,107.28,107.26,107.28,92217.0,86.2966,86.3127,86.2966,86.3127,92217.0
2022-01-20 11:30:00,107.28,107.3,107.28,107.3,38532.0,86.3127,86.3288,86.3127,86.3288,38532.0
2022-01-20 11:35:00,107.3,107.31,107.27,107.29,123391.0,86.3288,86.3368,86.3046,86.3207,123391.0
2022-01-20 11:40:00,107.28,107.29,107.23,107.24,103828.0,86.3127,86.3207,86.2725,86.2805,103828.0
2022-01-20 11:45:00,107.24,107.24,107.22,107.23,132186.0,86.2805,86.2805,86.2644,86.2725,132186.0
2022-01-20 11:50:00,107.23,107.24,107.22,107.23,143106.0,86.2725,86.2805,86.2644,86.2725,143106.0
2022-01-20 11:55:00,107.23,107.26,107.23,107.24,140114.0,86.2725,86.2966,86.2725,86.2805,140114.0
2022-01-20 12:00:00,107.25,107.26,107.24,107.26,51566.0,86.2885,86.2966,86.2805,86.2966,51566.0
2022-01-20 12:05:00,107.25,107.25,107.22,107.22,53322.0,86.2885,86.2885,86.2644,86.2644,53322.0
2022-01-20 12:10:00,107.22,107.23,107.2,107.2,90835.0,86.2644,86.2725,86.2483,86.2483,90835.0
2022-01-20 12:15:00,107.21,107.21,107.19,107.19,116939.0,86.2564,86.2564,86.2403,86.2403,116939.0
2022-01-20 12:20:00,107.19,107.21,107.17,107.2,61442.0,86.2403,86.2564,86.2242,86.2483,61442.0
2022-01-20 12:25:00,107.2,107.2,107.18,107.2,77863.0,86.2483,86.2483,86.2322,86.2483,77863.0
2022-01-20 12:30:00,107.2,107.2,107.17,107.18,37477.0,86.2483,86.2483,86.2242,86.2322,37477.0
2022-01-20 12:35:00,107.19,107.19,107.15,107.16,8335.0,86.2403,86.2403,86.2081,86.2161,8335.0
2022-01-20 12:40:00,107.17,107.18,107.16,107.17,36259.0,86.2242,86.2322,86.2161,86.2242,36259.0
2022-01-20 12:45:00,107.17,107.17,107.15,107.16,57009.0,86.2242,86.2242,86.2081,86.2161,57009.0
2022-01-20 12:50:00,107.15,107.16,107.14,107.14,77342.0,86.2081,86.2161,86.2,86.2,77342.0
2022-01-20 12:55:00,107.13,107.14,107.12,107.12,55367.0,86.192,86.2,86.184,86.184,55367.0
2022-01-20 13:00:00,107.13,107.13,107.08,107.08,33605.0,86.192,86.192,86.1518,86.1518,33605.0
2022-01-20 13:05:00,107.07,107.08,107.04,107.06,146120.0,86.1437,86.1518,86.1196,86.1357,146120.0
2022-01-20 13:10:00,107.06,107.08,107.03,107.08,43162.0,86.1357,86.1518,86.1115,86.1518,43162.0
2022-01-20 13:15:00,107.07,107.07,107.03,107.07,53262.0,86.1437,86.1437,86.1115,86.1437,53262.0
2022-01-20 13:20:00,107.07,107.08,107.05,107.06,216718.0,86.1437,86.1518,86.1276,86.1357,216718.0
2022-01-20 13:25:00,107.05,107.07,107.04,107.06,20864.0,86.1276,86.1437,86.1196,86.1357,20864.0
2022-01-20 13:30:00,107.06,107.07,107.02,107.03,66568.0,86.1357,86.1437,86.1035,86.1115,66568.0
2022-01-20 13:35:00,107.02,107.04,107.0,107.04,18677.0,86.1035,86.1196,86.0874,86.1196,18677.0
2022-01-20 13:40:00,107.04,107.06,107.03,107.04,73280.0,86.1196,86.1357,86.1115,86.1196,73280.0
2022-01-20 13:45:00,107.05,107.06,107.02,107.04,38255.0,86.1276,86.1357,86.1035,86.1196,38255.0
2022-01-20 13:50:00,107.04,107.06,107.03,107.05,19152.0,86.1196,86.1357,86.1115,86.1276,19152.0
2022-01-20 13:55:00,107.06,107.06,107.03,107.03,209782.0,86.1357,86.1357,86.1115,86.1115,209782.0
2022-01-20 14:00:00,107.03,107.09,107.02,107.09,79227.0,86.1115,86.1598,86.1035,86.1598,79227.0
2022-01-20 14:05:00,107.09,107.09,107.07,107.08,82254.0,86.1598,86.1598,86.1437,86.1518,82254.0
2022-01-20 14:10:00,107.09,107.09,107.0,107.01,66372.0,86.1598,86.1598,86.0874,86.0954,66372.0
2022-01-20 14:15:00,107.01,107.01,106.98,106.99,233917.0,86.0954,86.0954,86.0713,86.0794,233917.0
2022-01-20 14:20:00,106.98,106.99,106.96,106.99,132954.0,86.0713,86.0794,86.0552,86.0794,132954.0
2022-01-20 14:25:00,106.99,107.0,106.98,107.0,25223.0,86.0794,86.0874,86.0713,86.0874,25223.0
2022-01-20 14:30:00,106.99,106.99,106.95,106.95,49219.0,86.0794,86.0794,86.0472,86.0472,49219.0
2022-01-20 14:35:00,106.95,106.97,106.93,106.96,222212.0,86.0472,86.0633,86.0311,86.0552,222212.0
2022-01-20 14:40:00,106.97,106.98,106.95,106.95,39877.0,86.0633,86.0713,86.0472,86.0472,39877.0
2022-01-20 14:45:00,106.95,106.97,106.95,106.97,33552.0,86.0472,86.0633,86.0472,86.0633,33552.0
2022-01-20 14:50:00,106.97,106.98,106.95,106.96,70480.0,86.0633,86.0713,86.0472,86.0552,70480.0
2022-01-20 14:55:00,106.95,106.99,106.93,106.97,187220.0,86.0472,86.0794,86.0311,86.0633,187220.0
2022-01-20 15:00:00,106.97,106.99,106.92,106.93,103032.0,86.0633,86.0794,86.023,86.0311,103032.0
2022-01-20 15:05:00,106.93,106.94,106.89,106.9,194694.0,86.0311,86.0391,85.9989,86.0069,194694.0
2022-01-20 15:10:00,106.9,106.93,106.87,106.87,118535.0,86.0069,86.0311,85.9828,85.9828,118535.0
2022-01-20 15:15:00,106.88,106.91,106.87,106.91,85643.0,85.9909,86.015,85.9828,86.015,85643.0
2022-01-20 15:20:00,106.9,106.9,106.79,106.79,159966.0,86.0069,86.0069,85.9184,85.9184,159966.0
2022-01-20 15:25:00,106.79,106.79,106.72,106.73,261010.0,85.9184,85.9184,85.8621,85.8702,261010.0
2022-01-20 15:30:00,106.74,106.76,106.72,106.76,134266.0,85.8782,85.8943,85.8621,85.8943,134266.0
2022-01-20 15:35:00,106.76,106.79,106.73,106.77,132809.0,85.8943,85.9184,85.8702,85.9024,132809.0
2022-01-20 15:40:00,106.77,106.78,106.71,106.72,354486.0,85.9024,85.9104,85.8541,85.8621,354486.0
2022-01-20 15:45:00,106.71,106.72,106.7,106.72,284822.0,85.8541,85.8621,85.846,85.8621,284822.0
2022-01-20 15:50:00,106.71,106.73,106.68,106.68,150282.0,85.8541,85.8702,85.8299,85.8299,150282.0
2022-01-20 15:55:00,106.69,106.72,106.6,106.65,459000.0,85.838,85.8621,85.7656,85.8058,459000.0
2022-01-21 09:30:00,106.62,106.79,106.61,106.78,230326.0,85.7817,85.9184,85.7736,85.9104,230326.0
2022-01-21 09:35:00,106.77,106.78,106.72,106.72,95418.0,85.9024,85.9104,85.8621,85.8621,95418.0
2022-01-21 09:40:00,106.72,106.72,106.62,106.63,347047.0,85.8621,85.8621,85.7817,85.7897,347047.0
2022-01-21 09:45:00,106.63,106.72,106.61,106.69,229912.0,85.7897,85.8621,85.7736,85.838,229912.0
2022-01-21 09:50:00,106.69,106.71,106.64,106.66,98012.0,85.838,85.8541,85.7978,85.8139,98012.0
2022-01-21 09:55:00,106.66,106.68,106.64,106.66,69640.0,85.8139,85.8299,85.7978,85.8139,69640.0
2022-01-21 10:00:00,106.66,106.68,106.59,106.6,172751.0,85.8139,85.8299,85.7575,85.7656,172751.0
2022-01-21 10:05:00,106.6,106.66,106.6,106.63,107078.0,85.7656,85.8139,85.7656,85.7897,107078.0
2022-01-21 10:10:00,106.63,106.63,106.56,106.57,385169.0,85.7897,85.7897,85.7334,85.7414,385169.0
2022-01-21 10:15:00,106.57,106.6,106.56,106.58,150126.0,85.7414,85.7656,85.7334,85.7495,150126.0
2022-01-21 10:20:00,106.58,106.61,106.5,106.59,189881.0,85.7495,85.7736,85.6851,85.7575,189881.0
2022-01-21 10:25:00,106.6,106.67,106.58,106.65,81672.0,85.7656,85.8219,85.7495,85.8058,81672.0
2022-01-21 10:30:00,106.65,106.77,106.64,106.76,107910.0,85.8058,85.9024,85.7978,85.8943,107910.0
2022-01-21 10:35:00,106.76,106.78,106.68,106.68,866887.0,85.8943,85.9104,85.8299,85.8299,866887.0
2022-01-21 10:40:00,106.68,106.7,106.64,106.7,78130.0,85.8299,85.846,85.7978,85.846,78130.0
2022-01-21 10:45:00,106.7,106.7,106.62,106.67,721116.0,85.846,85.846,85.7817,85.8219,721116.0
2022-01-21 10:50:00,106.67,106.75,106.67,106.7,180815.0,85.8219,85.8863,85.8219,85.846,180815.0
2022-01-21 10:55:00,106.69,106.73,106.67,106.7,84980.0,85.838,85.8702,85.8219,85.846,84980.0
2022-01-21 11:00:00,106.71,106.71,106.64,106.68,142701.0,85.8541,85.8541,85.7978,85.8299,142701.0
2022-01-21 11:05:00,106.68,106.74,106.67,106.73,216294.0,85.8299,85.8782,85.8219,85.8702,216294.0
2022-01-21 11:10:00,106.73,106.75,106.71,106.72,48726.0,85.8702,85.8863,85.8541,85.8621,48726.0
2022-01-21 11:15:00,106.72,106.76,106.72,106.75,61408.0,85.8621,85.8943,85.8621,85.8863,61408.0
2022-01-21 11:20:00,106.74,106.78,106.74,106.77,220920.0,85.8782,85.9104,85.8782,85.9024,220920.0
2022-01-21 11:25:00,106.77,106.78,106.74,106.78,158461.0,85.9024,85.9104,85.8782,85.9104,158461.0
2022-01-21 11:30:00,106.78,106.78,106.74,106.76,93681.0,85.9104,85.9104,85.8782,85.8943,93681.0
2022-01-21 11:35:00,106.77,106.77,106.75,106.76,288974.0,85.9024,85.9024,85.8863,85.8943,288974.0
2022-01-21 11:40:00,106.76,106.76,106.66,106.7,759984.0,85.8943,85.8943,85.8139,85.846,759984.0
2022-01-21 11:45:00,106.7,106.72,106.63,106.64,81511.0,85.846,85.8621,85.7897,85.7978,81511.0
2022-01-21 11:50:00,106.65,106.67,106.62,106.63,38228.0,85.8058,85.8219,85.7817,85.7897,38228.0
2022-01-21 11:55:00,106.63,106.69,106.62,106.69,58719.0,85.7897,85.838,85.7817,85.838,58719.0
2022-01-21 12:00:00,106.69,106.7,106.65,106.69,110127.0,85.838,85.846,85.8058,85.838,110127.0
2022-01-21 12:05:00,106.7,106.74,106.69,106.69,71476.0,85.846,85.8782,85.838,85.838,71476.0
2022-01-21 12:10:00,106.7,106.71,106.65,106.67,101821.0,85.846,85.8541,85.8058,85.8219,101821.0
2022-01-21 12:15:00,106.67,106.69,106.64,106.66,72136.0,85.8219,85.838,85.7978,85.8139,72136.0
2022-01-21 12:20:00,106.66,106.68,106.64,106.68,56884.0,85.8139,85.8299,85.7978,85.8299,56884.0
2022-01-21 12:25:00,106.68,106.7,106.66,106.67,38129.0,85.8299,85.846,85.8139,85.8219,38129.0
2022-01-21 12:30:00,106.66,106.69,106.64,106.69,89673.0,85.8139,85.838,85.7978,85.838,89673.0
2022-01-21 12:35:00,106.69,106.71,106.64,106.68,119974.0,85.838,85.8541,85.7978,85.8299,119974.0
2022-01-21 12:40:00,106.68,106.7,106.66,106.67,44093.0,85.8299,85.846,85.8139,85.8219,44093.0
2022-01-21 12:45:00,106.67,106.71,106.64,106.66,71080.0,85.8219,85.8541,85.7978,85.8139,71080.0
2022-01-21 12:50:00,106.65,106.67,106.64,106.66,19585.0,85.8058,85.8219,85.7978,85.8139,19585.0
2022-01-21 12:55:00,106.65,106.69,106.62,106.68,44354.0,85.8058,85.838,85.7817,85.8299,44354.0
2022-01-21 13:00:00,106.67,106.69,106.65,106.66,22213.0,85.8219,85.838,85.8058,85.8139,22213.0
2022-01-21 13:05:00,106.66,106.69,106.65,106.67,69072.0,85.8139,85.838,85.8058,85.8219,69072.0
2022-01-21 13:10:00,106.67,106.73,106.67,106.72,41474.0,85.8219,85.8702,85.8219,85.8621,41474.0
2022-01-21 13:15:00,106.72,106.72,106.66,106.68,39197.0,85.8621,85.8621,85.8139,85.8299,39197.0
2022-01-21 13:20:00,106.68,106.68,106.63,106.64,43895.0,85.8299,85.8299,85.7897,85.7978,43895.0
2022-01-21 13:25:00,106.64,106.68,106.63,106.66,40977.0,85.7978,85.8299,85.7897,85.8139,40977.0
2022-01-21 13:30:00,106.66,106.7,106.64,106.69,144616.0,85.8139,85.846,85.7978,85.838,144616.0
2022-01-21 13:35:00,106.69,106.73,106.67,106.7,101121.0,85.838,85.8702,85.8219,85.846,101121.0
2022-01-21 13:40:00,106.7,106.72,106.69,106.7,22965.0,85.846,85.8621,85.838,85.846,22965.0
2022-01-21 13:45:00,106.7,106.71,106.67,106.69,39792.0,85.846,85.8541,85.8219,85.838,39792.0
2022-01-21 13:50:00,106.69,106.72,106.67,106.7,33386.0,85.838,85.8621,85.8219,85.846,33386.0
2022-01-21 13:55:00,106.69,106.7,106.65,106.67,67547.0,85.838,85.846,85.8058,85.8219,67547.0
2022-01-21 14:00:00,106.67,106.7,106.66,106.7,26075.0,85.8219,85.846,85.8139,85.846,26075.0
2022-01-21 14:05:00,106.7,106.72,106.68,106.7,27296.0,85.846,85.8621,85.8299,85.846,27296.0
2022-01-21 14:10:00,106.7,106.72,106.68,106.7,23391.0,85.846,85.8621,85.8299,85.846,23391.0
2022-01-21 14:15:00,106.7,106.73,106.7,106.72,16420.0,85.846,85.8702,85.846,85.8621,16420.0
2022-01-21 14:20:00,106.72,106.75,106.69,106.74,82353.0,85.8621,85.8863,85.838,85.8782,82353.0
2022-01-21 14:25:00,106.74,106.74,106.65,106.66,121532.0,85.8782,85.8782,85.8058,85.8139,121532.0
2022-01-21 14:30:00,106.66,106.67,106.64,106.66,92207.0,85.8139,85.8219,85.7978,85.8139,92207.0
2022-01-21 14:35:00,106.65,106.7,106.63,106.69,47658.0,85.8058,85.846,85.7897,85.838,47658.0
2022-01-21 14:40:00,106.7,106.71,106.64,106.65,445633.0,85.846,85.8541,85.7978,85.8058,445633.0
2022-01-21 14:45:00,106.65,106.68,106.64,106.67,37721.0,85.8058,85.8299,85.7978,85.8219,37721.0
2022-01-21 14:50:00,106.67,106.67,106.65,106.66,51417.0,85.8219,85.8219,85.8058,85.8139,51417.0
2022-01-21 14:55:00,106.67,106.67,106.6,106.6,109919.0,85.8219,85.8219,85.7656,85.7656,109919.0
2022-01-21 15:00:00,106.6,106.64,106.59,106.59,126129.0,85.7656,85.7978,85.7575,85.7575,126129.0
2022-01-21 15:05:00,106.59,106.59,106.54,106.57,230018.0,85.7575,85.7575,85.7173,85.7414,230018.0
2022-01-21 15:10:00,106.56,106.56,106.51,106.56,127140.0,85.7334,85.7334,85.6932,85.7334,127140.0
2022-01-21 15:15:00,106.55,106.63,106.52,106.58,119403.0,85.7254,85.7897,85.7012,85.7495,119403.0
2022-01-21 15:20:00,106.59,106.59,106.51,106.54,249631.0,85.7575,85.7575,85.6932,85.7173,249631.0
2022-01-21 15:25:00,106.54,106.55,106.49,106.51,303590.0,85.7173,85.7254,85.6771,85.6932,303590.0
2022-01-21 15:30:00,106.5,106.53,106.49,106.5,330749.0,85.6851,85.7093,85.6771,85.6851,330749.0
2022-01-21 15:35:00,106.5,106.55,106.5,106.54,151124.0,85.6851,85.7254,85.6851,85.7173,151124.0
2022-01-21 15:40:00,106.54,106.61,106.53,106.55,201089.0,85.7173,85.7736,85.7093,85.7254,201089.0
2022-01-21 15:45:00,106.55,106.58,106.52,106.56,145056.0,85.7254,85.7495,85.7012,85.7334,145056.0
2022-01-21 15:50:00,106.55,106.56,106.52,106.53,139235.0,85.7254,85.7334,85.7012,85.7093,139235.0
2022-01-21 15:55:00,106.53,106.63,106.52,106.58,582965.0,85.7093,85.7897,85.7012,85.7495,582965.0
2022-01-24 09:30:00,106.22,106.26,106.15,106.24,186201.0,85.4599,85.492,85.4035,85.4759,186201.0
2022-01-24 09:35:00,106.23,106.36,106.22,106.36,118022.0,85.4679,85.5725,85.4599,85.5725,118022.0
2022-01-24 09:40:00,106.35,106.4,106.22,106.23,93144.0,85.5644,85.6047,85.4599,85.4679,93144.0
2022-01-24 09:45:00,106.23,106.26,106.15,106.18,169582.0,85.4679,85.492,85.4035,85.4277,169582.0
2022-01-24 09:50:00,106.16,106.18,106.11,106.14,123243.0,85.4116,85.4277,85.3713,85.3955,123243.0
2022-01-24 09:55:00,106.13,106.2,106.08,106.08,103535.0,85.3874,85.4438,85.3472,85.3472,103535.0
2022-01-24 10:00:00,106.06,106.09,106.05,106.05,668678.0,85.3311,85.3553,85.3231,85.3231,668678.0
2022-01-24 10:05:00,106.06,106.08,106.01,106.01,214056.0,85.3311,85.3472,85.2909,85.2909,214056.0
2022-01-24 10:10:00,106.01,106.04,105.94,106.03,160850.0,85.2909,85.315,85.2346,85.307,160850.0
2022-01-24 10:15:00,106.03,106.03,105.92,105.92,177746.0,85.307,85.307,85.2185,85.2185,177746.0
2022-01-24 10:20:00,105.92,106.01,105.91,106.01,396515.0,85.2185,85.2909,85.2104,85.2909,396515.0
2022-01-24 10:25:00,106.01,106.04,105.99,106.02,320346.0,85.2909,85.315,85.2748,85.2989,320346.0
2022-01-24 10:30:00,106.02,106.1,106.01,106.08,228976.0,85.2989,85.3633,85.2909,85.3472,228976.0
2022-01-24 10:35:00,106.07,106.09,106.01,106.08,672263.0,85.3392,85.3553,85.2909,85.3472,672263.0
2022-01-24 10:40:00,106.08,106.16,106.07,106.16,363336.0,85.3472,85.4116,85.3392,85.4116,363336.0
2022-01-24 10:45:00,106.16,106.18,106.11,106.13,263227.0,85.4116,85.4277,85.3713,85.3874,263227.0
2022-01-24 10:50:00,106.13,106.16,106.12,106.16,153452.0,85.3874,85.4116,85.3794,85.4116,153452.0
2022-01-24 10:55:00,106.16,106.17,106.05,106.06,291687.0,85.4116,85.4196,85.3231,85.3311,291687.0
2022-01-24 11:00:00,106.06,106.07,106.0,106.05,410837.0,85.3311,85.3392,85.2828,85.3231,410837.0
2022-01-24 11:05:00,106.04,106.05,105.99,106.0,460866.0,85.315,85.3231,85.2748,85.2828,460866.0
2022-01-24 11:10:00,106.0,106.02,105.91,105.92,135704.0,85.2828,85.2989,85.2104,85.2185,135704.0
2022-01-24 11:15:00,105.92,105.94,105.9,105.92,103363.0,85.2185,85.2346,85.2024,85.2185,103363.0
2022-01-24 11:20:00,105.92,105.96,105.91,105.93,81768.0,85.2185,85.2507,85.2104,85.2265,81768.0
2022-01-24 11:25:00,105.92,105.98,105.91,105.97,362493.0,85.2185,85.2668,85.2104,85.2587,362493.0
2022-01-24 11:30:00,105.98,106.0,105.94,105.94,102237.0,85.2668,85.2828,85.2346,85.2346,102237.0
2022-01-24 11:35:00,105.95,105.96,105.9,105.92,315150.0,85.2426,85.2507,85.2024,85.2185,315150.0
2022-01-24 11:40:00,105.93,105.93,105.83,105.87,295429.0,85.2265,85.2265,85.1461,85.1783,295429.0
2022-01-24 11:45:00,105.87,105.91,105.83,105.84,255153.0,85.1783,85.2104,85.1461,85.1541,255153.0
2022-01-24 11:50:00,105.84,105.95,105.83,105.94,186155.0,85.1541,85.2426,85.1461,85.2346,186155.0
2022-01-24 11:55:00,105.94,105.96,105.91,105.96,80183.0,85.2346,85.2507,85.2104,85.2507,80183.0
2022-01-24 12:00:00,105.96,105.96,105.88,105.89,84842.0,85.2507,85.2507,85.1863,85.1943,84842.0
2022-01-24 12:05:00,105.89,105.92,105.84,105.85,81016.0,85.1943,85.2185,85.1541,85.1622,81016.0
2022-01-24 12:10:00,105.85,105.88,105.8,105.82,63579.0,85.1622,85.1863,85.1219,85.138,63579.0
2022-01-24 12:15:00,105.81,105.82,105.74,105.77,67081.0,85.13,85.138,85.0737,85.0978,67081.0
2022-01-24 12:20:00,105.76,105.84,105.75,105.81,139249.0,85.0898,85.1541,85.0817,85.13,139249.0
2022-01-24 12:25:00,105.81,105.88,105.75,105.88,99528.0,85.13,85.1863,85.0817,85.1863,99528.0
2022-01-24 12:30:00,105.89,105.9,105.85,105.87,42757.0,85.1943,85.2024,85.1622,85.1783,42757.0
2022-01-24 12:35:00,105.88,105.88,105.81,105.87,40603.0,85.1863,85.1863,85.13,85.1783,40603.0
2022-01-24 12:40:00,105.86,105.98,105.84,105.96,39331.0,85.1702,85.2668,85.1541,85.2507,39331.0
2022-01-24 12:45:00,105.97,105.98,105.95,105.96,35078.0,85.2587,85.2668,85.2426,85.2507,35078.0
2022-01-24 12:50:00,105.95,106.01,105.92,106.01,156940.0,85.2426,85.2909,85.2185,85.2909,156940.0
2022-01-24 12:55:00,106.01,106.05,106.0,106.05,201097.0,85.2909,85.3231,85.2828,85.3231,201097.0
2022-01-24 13:00:00,106.05,106.06,106.02,106.06,129202.0,85.3231,85.3311,85.2989,85.3311,129202.0
2022-01-24 13:05:00,106.06,106.19,106.05,106.16,191562.0,85.3311,85.4357,85.3231,85.4116,191562.0
2022-01-24 13:10:00,106.16,106.25,106.16,106.24,97948.0,85.4116,85.484,85.4116,85.4759,97948.0
2022-01-24 13:15:00,106.25,106.29,106.23,106.26,126305.0,85.484,85.5162,85.4679,85.492,126305.0
2022-01-24 13:20:00,106.26,106.26,106.18,106.23,449570.0,85.492,85.492,85.4277,85.4679,449570.0
2022-01-24 13:25:00,106.23,106.24,106.19,106.2,270157.0,85.4679,85.4759,85.4357,85.4438,270157.0
2022-01-24 13:30:00,106.2,106.26,106.18,106.26,129834.0,85.4438,85.492,85.4277,85.492,129834.0
2022-01-24 13:35:00,106.25,106.27,106.19,106.26,34892.0,85.484,85.5001,85.4357,85.492,34892.0
2022-01-24 13:40:00,106.26,106.26,106.18,106.19,147620.0,85.492,85.492,85.4277,85.4357,147620.0
2022-01-24 13:45:00,106.19,106.21,106.17,106.21,104913.0,85.4357,85.4518,85.4196,85.4518,104913.0
2022-01-24 13:50:00,106.21,106.25,106.21,106.25,112591.0,85.4518,85.484,85.4518,85.484,112591.0
2022-01-24 13:55:00,106.26,106.3,106.25,106.29,201302.0,85.492,85.5242,85.484,85.5162,201302.0
2022-01-24 14:00:00,106.3,106.37,106.27,106.31,143266.0,85.5242,85.5805,85.5001,85.5323,143266.0
2022-01-24 14:05:00,106.31,106.31,106.28,106.3,59896.0,85.5323,85.5323,85.5081,85.5242,59896.0
2022-01-24 14:10:00,106.3,106.31,106.16,106.18,190061.0,85.5242,85.5323,85.4116,85.4277,190061.0
2022-01-24 14:15:00,106.2,106.2,106.14,106.17,40218.0,85.4438,85.4438,85.3955,85.4196,40218.0
2022-01-24 14:20:00,106.16,106.19,106.13,106.14,142949.0,85.4116,85.4357,85.3874,85.3955,142949.0
2022-01-24 14:25:00,106.13,106.18,106.12,106.16,39757.0,85.3874,85.4277,85.3794,85.4116,39757.0
2022-01-24 14:30:00,106.15,106.22,106.14,106.18,95878.0,85.4035,85.4599,85.3955,85.4277,95878.0
2022-01-24 14:35:00,106.17,106.19,106.14,106.16,103715.0,85.4196,85.4357,85.3955,85.4116,103715.0
2022-01-24 14:40:00,106.15,106.16,106.13,106.14,69612.0,85.4035,85.4116,85.3874,85.3955,69612.0
2022-01-24 14:45:00,106.13,106.18,106.08,106.18,107372.0,85.3874,85.4277,85.3472,85.4277,107372.0
2022-01-24 14:50:00,106.18,106.23,106.16,106.22,83328.0,85.4277,85.4679,85.4116,85.4599,83328.0
2022-01-24 14:55:00,106.22,106.23,106.14,106.22,111136.0,85.4599,85.4679,85.3955,85.4599,111136.0
2022-01-24 15:00:00,106.22,106.25,106.21,106.23,104700.0,85.4599,85.484,85.4518,85.4679,104700.0
2022-01-24 15:05:00,106.23,106.23,106.17,106.22,114481.0,85.4679,85.4679,85.4196,85.4599,114481.0
2022-01-24 15:10:00,106.22,106.27,106.21,106.27,94631.0,85.4599,85.5001,85.4518,85.5001,94631.0
2022-01-24 15:15:00,106.27,106.33,106.21,106.23,116692.0,85.5001,85.5484,85.4518,85.4679,116692.0
2022-01-24 15:20:00,106.23,106.33,106.23,106.32,299744.0,85.4679,85.5484,85.4679,85.5403,299744.0
2022-01-24 15:25:00,106.32,106.35,106.29,106.32,170137.0,85.5403,85.5644,85.5162,85.5403,170137.0
2022-01-24 15:30:00,106.31,106.42,106.3,106.41,341933.0,85.5323,85.6208,85.5242,85.6127,341933.0
2022-01-24 15:35:00,106.41,106.41,106.35,106.41,538777.0,85.6127,85.6127,85.5644,85.6127,538777.0
2022-01-24 15:40:00,106.4,106.44,106.36,106.37,202337.0,85.6047,85.6369,85.5725,85.5805,202337.0
2022-01-24 15:45:00,106.37,106.51,106.36,106.5,299979.0,85.5805,85.6932,85.5725,85.6851,299979.0
2022-01-24 15:50:00,106.5,106.56,106.49,106.53,248200.0,85.6851,85.7334,85.6771,85.7093,248200.0
2022-01-24 15:55:00,106.53,106.53,106.45,106.48,547366.0,85.7093,85.7093,85.6449,85.669,547366.0
2022-01-25 09:30:00,106.13,106.22,106.12,106.17,339830.0,85.3874,85.4599,85.3794,85.4196,339830.0
2022-01-25 09:35:00,106.16,106.28,106.14,106.28,336436.0,85.4116,85.5081,85.3955,85.5081,336436.0
2022-01-25 09:40:00,106.28,106.31,106.18,106.2,105434.0,85.5081,85.5323,85.4277,85.4438,105434.0
2022-01-25 09:45:00,106.2,106.2,106.12,106.15,194994.0,85.4438,85.4438,85.3794,85.4035,194994.0
2022-01-25 09:50:00,106.15,106.15,106.01,106.04,322086.0,85.4035,85.4035,85.2909,85.315,322086.0
2022-01-25 09:55:00,106.03,106.09,106.03,106.06,192726.0,85.307,85.3553,85.307,85.3311,192726.0
2022-01-25 10:00:00,106.06,106.09,105.98,106.0,140242.0,85.3311,85.3553,85.2668,85.2828,140242.0
2022-01-25 10:05:00,106.01,106.03,105.97,106.02,69802.0,85.2909,85.307,85.2587,85.2989,69802.0
2022-01-25 10:10:00,106.01,106.04,105.98,106.03,120138.0,85.2909,85.315,85.2668,85.307,120138.0
2022-01-25 10:15:00,106.03,106.07,106.01,106.04,222734.0,85.307,85.3392,85.2909,85.315,222734.0
2022-01-25 10:20:00,106.04,106.04,105.99,105.99,97323.0,85.315,85.315,85.2748,85.2748,97323.0
2022-01-25 10:25:00,105.98,106.11,105.98,106.09,295228.0,85.2668,85.3713,85.2668,85.3553,295228.0
2022-01-25 10:30:00,106.11,106.14,106.1,106.13,71975.0,85.3713,85.3955,85.3633,85.3874,71975.0
2022-01-25 10:35:00,106.12,106.16,105.98,106.05,95270.0,85.3794,85.4116,85.2668,85.3231,95270.0
2022-01-25 10:40:00,106.05,106.1,106.02,106.1,56723.0,85.3231,85.3633,85.2989,85.3633,56723.0
2022-01-25 10:45:00,106.11,106.17,106.07,106.16,69155.0,85.3713,85.4196,85.3392,85.4116,69155.0
2022-01-25 10:50:00,106.15,106.16,106.08,106.09,91827.0,85.4035,85.4116,85.3472,85.3553,91827.0
2022-01-25 10:55:00,106.1,106.11,106.03,106.04,121494.0,85.3633,85.3713,85.307,85.315,121494.0
2022-01-25 11:00:00,106.04,106.09,106.04,106.09,126021.0,85.315,85.3553,85.315,85.3553,126021.0
2022-01-25 11:05:00,106.1,106.13,106.07,106.08,159934.0,85.3633,85.3874,85.3392,85.3472,159934.0
2022-01-25 11:10:00,106.08,106.08,106.03,106.06,270074.0,85.3472,85.3472,85.307,85.3311,270074.0
2022-01-25 11:15:00,106.06,106.13,106.05,106.13,70213.0,85.3311,85.3874,85.3231,85.3874,70213.0
2022-01-25 11:20:00,106.13,106.16,106.11,106.13,23165.0,85.3874,85.4116,85.3713,85.3874,23165.0
2022-01-25 11:25:00,106.15,106.17,106.11,106.13,30110.0,85.4035,85.4196,85.3713,85.3874,30110.0
2022-01-25 11:30:00,106.14,106.14,106.1,106.1,59998.0,85.3955,85.3955,85.3633,85.3633,59998.0
2022-01-25 11:35:00,106.1,106.13,106.09,106.11,290259.0,85.3633,85.3874,85.3553,85.3713,290259.0
2022-01-25 11:40:00,106.11,106.11,106.08,106.1,38168.0,85.3713,85.3713,85.3472,85.3633,38168.0
2022-01-25 11:45:00,106.1,106.18,106.1,106.18,78471.0,85.3633,85.4277,85.3633,85.4277,78471.0
2022-01-25 11:50:00,106.18,106.23,106.17,106.22,21986.0,85.4277,85.4679,85.4196,85.4599,21986.0
2022-01-25 11:55:00,106.22,106.23,106.1,106.12,109216.0,85.4599,85.4679,85.3633,85.3794,109216.0
2022-01-25 12:00:00,106.11,106.14,106.09,106.14,31004.0,85.3713,85.3955,85.3553,85.3955,31004.0
2022-01-25 12:05:00,106.17,106.19,106.14,106.15,32424.0,85.4196,85.4357,85.3955,85.4035,32424.0
2022-01-25 12:10:00,106.14,106.16,106.11,106.16,32743.0,85.3955,85.4116,85.3713,85.4116,32743.0
2022-01-25 12:15:00,106.15,106.19,106.1,106.14,136851.0,85.4035,85.4357,85.3633,85.3955,136851.0
2022-01-25 12:20:00,106.14,106.2,106.12,106.18,38566.0,85.3955,85.4438,85.3794,85.4277,38566.0
2022-01-25 12:25:00,106.17,106.18,106.13,106.13,77694.0,85.4196,85.4277,85.3874,85.3874,77694.0
2022-01-25 12:30:00,106.13,106.13,106.09,106.11,57867.0,85.3874,85.3874,85.3553,85.3713,57867.0
2022-01-25 12:35:00,106.11,106.13,106.1,106.12,20443.0,85.3713,85.3874,85.3633,85.3794,20443.0
2022-01-25 12:40:00,106.12,106.12,106.07,106.12,18411.0,85.3794,85.3794,85.3392,85.3794,18411.0
2022-01-25 12:45:00,106.12,106.14,106.07,106.09,43188.0,85.3794,85.3955,85.3392,85.3553,43188.0
2022-01-25 12:50:00,106.09,106.1,106.07,106.09,50756.0,85.3553,85.3633,85.3392,85.3553,50756.0
2022-01-25 12:55:00,106.09,106.13,106.07,106.13,28454.0,85.3553,85.3874,85.3392,85.3874,28454.0
2022-01-25 13:00:00,106.12,106.13,106.09,106.1,28175.0,85.3794,85.3874,85.3553,85.3633,28175.0
2022-01-25 13:05:00,106.11,106.14,106.09,106.12,66708.0,85.3713,85.3955,85.3553,85.3794,66708.0
2022-01-25 13:10:00,106.13,106.16,106.11,106.16,49079.0,85.3874,85.4116,85.3713,85.4116,49079.0
2022-01-25 13:15:00,106.15,106.18,106.14,106.18,22939.0,85.4035,85.4277,85.3955,85.4277,22939.0
2022-01-25 13:20:00,106.18,106.18,106.15,106.16,32853.0,85.4277,85.4277,85.4035,85.4116,32853.0
2022-01-25 13:25:00,106.16,106.25,106.14,106.25,52954.0,85.4116,85.484,85.3955,85.484,52954.0
2022-01-25 13:30:00,106.24,106.28,106.22,106.27,43304.0,85.4759,85.5081,85.4599,85.5001,43304.0
2022-01-25 13:35:00,106.27,106.27,106.23,106.27,47066.0,85.5001,85.5001,85.4679,85.5001,47066.0
2022-01-25 13:40:00,106.27,106.27,106.22,106.25,80488.0,85.5001,85.5001,85.4599,85.484,80488.0
2022-01-25 13:45:00,106.25,106.28,106.22,106.27,47371.0,85.484,85.5081,85.4599,85.5001,47371.0
2022-01-25 13:50:00,106.26,106.29,106.24,106.29,14095.0,85.492,85.5162,85.4759,85.5162,14095.0
2022-01-25 13:55:00,106.28,106.31,106.27,106.31,26932.0,85.5081,85.5323,85.5001,85.5323,26932.0
2022-01-25 14:00:00,106.31,106.31,106.27,106.28,46869.0,85.5323,85.5323,85.5001,85.5081,46869.0
2022-01-25 14:05:00,106.28,106.31,106.26,106.28,210718.0,85.5081,85.5323,85.492,85.5081,210718.0
2022-01-25 14:10:00,106.28,106.33,106.28,106.31,60568.0,85.5081,85.5484,85.5081,85.5323,60568.0
2022-01-25 14:15:00,106.32,106.33,106.3,106.32,45068.0,85.5403,85.5484,85.5242,85.5403,45068.0
2022-01-25 14:20:00,106.32,106.35,106.31,106.31,77782.0,85.5403,85.5644,85.5323,85.5323,77782.0
2022-01-25 14:25:00,106.3,106.34,106.29,106.33,62024.0,85.5242,85.5564,85.5162,85.5484,62024.0
2022-01-25 14:30:00,106.34,106.35,106.27,106.27,32334.0,85.5564,85.5644,85.5001,85.5001,32334.0
2022-01-25 14:35:00,106.28,106.33,106.28,106.32,108337.0,85.5081,85.5484,85.5081,85.5403,108337.0
2022-01-25 14:40:00,106.32,106.39,106.32,106.39,131340.0,85.5403,85.5966,85.5403,85.5966,131340.0
2022-01-25 14:45:00,106.39,106.42,106.38,106.39,84084.0,85.5966,85.6208,85.5886,85.5966,84084.0
2022-01-25 14:50:00,106.39,106.39,106.37,106.39,118747.0,85.5966,85.5966,85.5805,85.5966,118747.0
2022-01-25 14:55:00,106.38,106.44,106.37,106.43,64444.0,85.5886,85.6369,85.5805,85.6288,64444.0
2022-01-25 15:00:00,106.43,106.43,106.36,106.37,68193.0,85.6288,85.6288,85.5725,85.5805,68193.0
2022-01-25 15:05:00,106.37,106.38,106.31,106.34,111393.0,85.5805,85.5886,85.5323,85.5564,111393.0
2022-01-25 15:10:00,106.33,106.35,106.31,106.31,57542.0,85.5484,85.5644,85.5323,85.5323,57542.0
2022-01-25 15:15:00,106.33,106.38,106.32,106.37,67138.0,85.5484,85.5886,85.5403,85.5805,67138.0
2022-01-25 15:20:00,106.38,106.38,106.3,106.31,107941.0,85.5886,85.5886,85.5242,85.5323,107941.0
2022-01-25 15:25:00,106.31,106.31,106.24,106.25,186614.0,85.5323,85.5323,85.4759,85.484,186614.0
2022-01-25 15:30:00,106.25,106.28,106.24,106.27,121865.0,85.484,85.5081,85.4759,85.5001,121865.0
2022-01-25 15:35:00,106.27,106.33,106.24,106.32,132429.0,85.5001,85.5484,85.4759,85.5403,132429.0
2022-01-25 15:40:00,106.32,106.36,106.24,106.25,179982.0,85.5403,85.5725,85.4759,85.484,179982.0
2022-01-25 15:45:00,106.25,106.29,106.19,106.22,67593.0,85.484,85.5162,85.4357,85.4599,67593.0
2022-01-25 15:50:00,106.21,106.23,106.19,106.2,172191.0,85.4518,85.4679,85.4357,85.4438,172191.0
2022-01-25 15:55:00,106.2,106.23,106.19,106.19,160862.0,85.4438,85.4679,85.4357,85.4357,160862.0
2022-01-26 09:30:00,106.65,106.79,106.56,106.67,216130.0,85.8058,85.9184,85.7334,85.8219,216130.0
2022-01-26 09:35:00,106.67,106.7,106.65,106.67,207330.0,85.8219,85.846,85.8058,85.8219,207330.0
2022-01-26 09:40:00,106.67,106.68,106.63,106.65,172430.0,85.8219,85.8299,85.7897,85.8058,172430.0
2022-01-26 09:45:00,106.66,106.78,106.66,106.76,76638.0,85.8139,85.9104,85.8139,85.8943,76638.0
2022-01-26 09:50:00,106.76,106.83,106.75,106.82,102819.0,85.8943,85.9506,85.8863,85.9426,102819.0
2022-01-26 09:55:00,106.82,106.83,106.79,106.8,57411.0,85.9426,85.9506,85.9184,85.9265,57411.0
2022-01-26 10:00:00,106.8,106.88,106.78,106.86,82028.0,85.9265,85.9909,85.9104,85.9748,82028.0
2022-01-26 10:05:00,106.85,106.85,106.8,106.82,134844.0,85.9667,85.9667,85.9265,85.9426,134844.0
2022-01-26 10:10:00,106.82,106.82,106.76,106.78,101928.0,85.9426,85.9426,85.8943,85.9104,101928.0
2022-01-26 10:15:00,106.78,106.8,106.74,106.8,114872.0,85.9104,85.9265,85.8782,85.9265,114872.0
2022-01-26 10:20:00,106.79,106.8,106.74,106.74,164382.0,85.9184,85.9265,85.8782,85.8782,164382.0
2022-01-26 10:25:00,106.73,106.73,106.64,106.65,116069.0,85.8702,85.8702,85.7978,85.8058,116069.0
2022-01-26 10:30:00,106.65,106.68,106.62,106.66,162046.0,85.8058,85.8299,85.7817,85.8139,162046.0
2022-01-26 10:35:00,106.65,106.69,106.62,106.64,137758.0,85.8058,85.838,85.7817,85.7978,137758.0
2022-01-26 10:40:00,106.64,106.67,106.57,106.57,105825.0,85.7978,85.8219,85.7414,85.7414,105825.0
2022-01-26 10:45:00,106.58,106.6,106.55,106.55,104610.0,85.7495,85.7656,85.7254,85.7254,104610.0
2022-01-26 10:50:00,106.56,106.58,106.55,106.55,43967.0,85.7334,85.7495,85.7254,85.7254,43967.0
2022-01-26 10:55:00,106.55,106.58,106.51,106.54,98110.0,85.7254,85.7495,85.6932,85.7173,98110.0
2022-01-26 11:00:00,106.53,106.55,106.52,106.55,116668.0,85.7093,85.7254,85.7012,85.7254,116668.0
2022-01-26 11:05:00,106.55,106.62,106.55,106.6,1509203.0,85.7254,85.7817,85.7254,85.7656,1509203.0
2022-01-26 11:10:00,106.61,106.61,106.58,106.58,283328.0,85.7736,85.7736,85.7495,85.7495,283328.0
2022-01-26 11:15:00,106.59,106.6,106.57,106.59,31897.0,85.7575,85.7656,85.7414,85.7575,31897.0
2022-01-26 11:20:00,106.59,106.62,106.59,106.61,61153.0,85.7575,85.7817,85.7575,85.7736,61153.0
2022-01-26 11:25:00,106.61,106.63,106.6,106.61,40629.0,85.7736,85.7897,85.7656,85.7736,40629.0
2022-01-26 11:30:00,106.62,106.62,106.59,106.6,116443.0,85.7817,85.7817,85.7575,85.7656,116443.0
2022-01-26 11:35:00,106.61,106.62,106.58,106.6,47515.0,85.7736,85.7817,85.7495,85.7656,47515.0
2022-01-26 11:40:00,106.61,106.63,106.6,106.62,55094.0,85.7736,85.7897,85.7656,85.7817,55094.0
2022-01-26 11:45:00,106.62,106.63,106.59,106.59,24916.0,85.7817,85.7897,85.7575,85.7575,24916.0
2022-01-26 11:50:00,106.59,106.61,106.56,106.61,153547.0,85.7575,85.7736,85.7334,85.7736,153547.0
2022-01-26 11:55:00,106.62,106.62,106.58,106.59,25165.0,85.7817,85.7817,85.7495,85.7575,25165.0
2022-01-26 12:00:00,106.59,106.61,106.58,106.59,26467.0,85.7575,85.7736,85.7495,85.7575,26467.0
2022-01-26 12:05:00,106.59,106.59,106.54,106.56,58914.0,85.7575,85.7575,85.7173,85.7334,58914.0
2022-01-26 12:10:00,106.56,106.65,106.56,106.63,169106.0,85.7334,85.8058,85.7334,85.7897,169106.0
2022-01-26 12:15:00,106.62,106.65,106.61,106.62,60635.0,85.7817,85.8058,85.7736,85.7817,60635.0
2022-01-26 12:20:00,106.62,106.62,106.58,106.59,193786.0,85.7817,85.7817,85.7495,85.7575,193786.0
2022-01-26 12:25:00,106.59,106.59,106.57,106.59,56355.0,85.7575,85.7575,85.7414,85.7575,56355.0
2022-01-26 12:30:00,106.59,106.6,106.57,106.59,49876.0,85.7575,85.7656,85.7414,85.7575,49876.0
2022-01-26 12:35:00,106.59,106.61,106.59,106.61,38339.0,85.7575,85.7736,85.7575,85.7736,38339.0
2022-01-26 12:40:00,106.61,106.64,106.6,106.63,102919.0,85.7736,85.7978,85.7656,85.7897,102919.0
2022-01-26 12:45:00,106.63,106.65,106.61,106.64,35976.0,85.7897,85.8058,85.7736,85.7978,35976.0
2022-01-26 12:50:00,106.64,106.66,106.63,106.65,39652.0,85.7978,85.8139,85.7897,85.8058,39652.0
2022-01-26 12:55:00,106.65,106.66,106.64,106.64,130020.0,85.8058,85.8139,85.7978,85.7978,130020.0
2022-01-26 13:00:00,106.64,106.64,106.58,106.59,7843.0,85.7978,85.7978,85.7495,85.7575,7843.0
2022-01-26 13:05:00,106.59,106.6,106.57,106.59,8522.0,85.7575,85.7656,85.7414,85.7575,8522.0
2022-01-26 13:10:00,106.6,106.63,106.59,106.62,24547.0,85.7656,85.7897,85.7575,85.7817,24547.0
2022-01-26 13:15:00,106.62,106.63,106.6,106.61,29712.0,85.7817,85.7897,85.7656,85.7736,29712.0
2022-01-26 13:20:00,106.6,106.61,106.57,106.61,286230.0,85.7656,85.7736,85.7414,85.7736,286230.0
2022-01-26 13:25:00,106.61,106.63,106.6,106.63,69514.0,85.7736,85.7897,85.7656,85.7897,69514.0
2022-01-26 13:30:00,106.62,106.63,106.61,106.62,101958.0,85.7817,85.7897,85.7736,85.7817,101958.0
2022-01-26 13:35:00,106.63,106.64,106.61,106.63,112929.0,85.7897,85.7978,85.7736,85.7897,112929.0
2022-01-26 13:40:00,106.63,106.64,106.62,106.64,267892.0,85.7897,85.7978,85.7817,85.7978,267892.0
2022-01-26 13:45:00,106.64,106.7,106.64,106.69,147752.0,85.7978,85.846,85.7978,85.838,147752.0
2022-01-26 13:50:00,106.68,106.7,106.65,106.66,60124.0,85.8299,85.846,85.8058,85.8139,60124.0
2022-01-26 13:55:00,106.65,106.72,106.65,106.7,86903.0,85.8058,85.8621,85.8058,85.846,86903.0
2022-01-26 14:00:00,106.71,106.82,106.66,106.74,587469.0,85.8541,85.9426,85.8139,85.8782,587469.0
2022-01-26 14:05:00,106.75,106.79,106.73,106.75,154214.0,85.8863,85.9184,85.8702,85.8863,154214.0
2022-01-26 14:10:00,106.75,106.78,106.57,106.59,295899.0,85.8863,85.9104,85.7414,85.7575,295899.0
2022-01-26 14:15:00,106.6,106.68,106.58,106.62,83966.0,85.7656,85.8299,85.7495,85.7817,83966.0
2022-01-26 14:20:00,106.63,106.67,106.61,106.65,94469.0,85.7897,85.8219,85.7736,85.8058,94469.0
2022-01-26 14:25:00,106.66,106.73,106.65,106.69,90996.0,85.8139,85.8702,85.8058,85.838,90996.0
2022-01-26 14:30:00,106.69,106.69,106.49,106.52,136198.0,85.838,85.838,85.6771,85.7012,136198.0
2022-01-26 14:35:00,106.53,106.67,106.45,106.6,240302.0,85.7093,85.8219,85.6449,85.7656,240302.0
2022-01-26 14:40:00,106.61,106.61,106.34,106.35,294014.0,85.7736,85.7736,85.5564,85.5644,294014.0
2022-01-26 14:45:00,106.34,106.34,106.14,106.16,470846.0,85.5564,85.5564,85.3955,85.4116,470846.0
2022-01-26 14:50:00,106.16,106.3,106.15,106.22,477776.0,85.4116,85.5242,85.4035,85.4599,477776.0
2022-01-26 14:55:00,106.21,106.24,106.13,106.14,387472.0,85.4518,85.4759,85.3874,85.3955,387472.0
2022-01-26 15:00:00,106.14,106.14,105.95,105.98,188251.0,85.3955,85.3955,85.2426,85.2668,188251.0
2022-01-26 15:05:00,105.98,105.98,105.75,105.76,217624.0,85.2668,85.2668,85.0817,85.0898,217624.0
2022-01-26 15:10:00,105.76,105.93,105.76,105.86,256149.0,85.0898,85.2265,85.0898,85.1702,256149.0
2022-01-26 15:15:00,105.86,105.89,105.69,105.72,309420.0,85.1702,85.1943,85.0334,85.0576,309420.0
2022-01-26 15:20:00,105.73,105.84,105.69,105.83,283147.0,85.0656,85.1541,85.0334,85.1461,283147.0
2022-01-26 15:25:00,105.84,106.05,105.82,106.02,226070.0,85.1541,85.3231,85.138,85.2989,226070.0
2022-01-26 15:30:00,106.02,106.08,105.94,105.96,146101.0,85.2989,85.3472,85.2346,85.2507,146101.0
2022-01-26 15:35:00,105.95,105.96,105.88,105.89,262491.0,85.2426,85.2507,85.1863,85.1943,262491.0
2022-01-26 15:40:00,105.89,105.96,105.87,105.91,154245.0,85.1943,85.2507,85.1783,85.2104,154245.0
2022-01-26 15:45:00,105.91,105.96,105.87,105.91,424957.0,85.2104,85.2507,85.1783,85.2104,424957.0
2022-01-26 15:50:00,105.92,105.93,105.87,105.92,179879.0,85.2185,85.2265,85.1783,85.2185,179879.0
2022-01-26 15:55:00,105.91,105.92,105.78,105.83,520646.0,85.2104,85.2185,85.1058,85.1461,520646.0
2022-01-27 09:30:00,106.0,106.11,105.95,106.02,440873.0,85.2828,85.3713,85.2426,85.2989,440873.0
2022-01-27 09:35:00,106.01,106.03,105.96,106.01,90450.0,85.2909,85.307,85.2507,85.2909,90450.0
2022-01-27 09:40:00,106.01,106.13,106.01,106.13,275780.0,85.2909,85.3874,85.2909,85.3874,275780.0
2022-01-27 09:45:00,106.13,106.16,106.08,106.15,275709.0,85.3874,85.4116,85.3472,85.4035,275709.0
2022-01-27 09:50:00,106.15,106.2,106.15,106.19,176774.0,85.4035,85.4438,85.4035,85.4357,176774.0
2022-01-27 09:55:00,106.19,106.2,106.08,106.12,158097.0,85.4357,85.4438,85.3472,85.3794,158097.0
2022-01-27 10:00:00,106.12,106.13,106.01,106.12,246785.0,85.3794,85.3874,85.2909,85.3794,246785.0
2022-01-27 10:05:00,106.12,106.15,106.09,106.12,205033.0,85.3794,85.4035,85.3553,85.3794,205033.0
2022-01-27 10:10:00,106.13,106.16,106.1,106.15,56895.0,85.3874,85.4116,85.3633,85.4035,56895.0
2022-01-27 10:15:00,106.14,106.18,106.09,106.1,258369.0,85.3955,85.4277,85.3553,85.3633,258369.0
2022-01-27 10:20:00,106.1,106.12,106.05,106.05,128566.0,85.3633,85.3794,85.3231,85.3231,128566.0
2022-01-27 10:25:00,106.05,106.06,105.95,105.95,64333.0,85.3231,85.3311,85.2426,85.2426,64333.0
2022-01-27 10:30:00,105.94,105.96,105.91,105.94,96555.0,85.2346,85.2507,85.2104,85.2346,96555.0
2022-01-27 10:35:00,105.93,105.95,105.88,105.89,78396.0,85.2265,85.2426,85.1863,85.1943,78396.0
2022-01-27 10:40:00,105.89,105.96,105.88,105.95,83089.0,85.1943,85.2507,85.1863,85.2426,83089.0
2022-01-27 10:45:00,105.95,105.97,105.9,105.92,47917.0,85.2426,85.2587,85.2024,85.2185,47917.0
2022-01-27 10:50:00,105.92,105.98,105.92,105.96,87736.0,85.2185,85.2668,85.2185,85.2507,87736.0
2022-01-27 10:55:00,105.96,106.01,105.94,105.99,95725.0,85.2507,85.2909,85.2346,85.2748,95725.0
2022-01-27 11:00:00,106.0,106.06,105.99,106.03,74006.0,85.2828,85.3311,85.2748,85.307,74006.0
2022-01-27 11:05:00,106.03,106.03,105.96,106.01,136570.0,85.307,85.307,85.2507,85.2909,136570.0
2022-01-27 11:10:00,106.02,106.08,106.02,106.05,70504.0,85.2989,85.3472,85.2989,85.3231,70504.0
2022-01-27 11:15:00,106.05,106.05,105.94,105.98,118258.0,85.3231,85.3231,85.2346,85.2668,118258.0
2022-01-27 11:20:00,105.98,106.01,105.95,105.96,81033.0,85.2668,85.2909,85.2426,85.2507,81033.0
2022-01-27 11:25:00,105.97,105.97,105.9,105.94,37255.0,85.2587,85.2587,85.2024,85.2346,37255.0
2022-01-27 11:30:00,105.94,105.96,105.92,105.95,171555.0,85.2346,85.2507,85.2185,85.2426,171555.0
2022-01-27 11:35:00,105.95,105.97,105.91,105.92,160716.0,85.2426,85.2587,85.2104,85.2185,160716.0
2022-01-27 11:40:00,105.93,105.98,105.92,105.94,69041.0,85.2265,85.2668,85.2185,85.2346,69041.0
2022-01-27 11:45:00,105.95,105.96,105.89,105.91,85128.0,85.2426,85.2507,85.1943,85.2104,85128.0
2022-01-27 11:50:00,105.89,105.92,105.88,105.91,39141.0,85.1943,85.2185,85.1863,85.2104,39141.0
2022-01-27 11:55:00,105.91,105.92,105.87,105.92,69684.0,85.2104,85.2185,85.1783,85.2185,69684.0
2022-01-27 12:00:00,105.92,105.93,105.87,105.9,91113.0,85.2185,85.2265,85.1783,85.2024,91113.0
2022-01-27 12:05:00,105.9,105.9,105.79,105.81,84168.0,85.2024,85.2024,85.1139,85.13,84168.0
2022-01-27 12:10:00,105.81,105.81,105.74,105.76,105705.0,85.13,85.13,85.0737,85.0898,105705.0
2022-01-27 12:15:00,105.76,105.76,105.65,105.67,96811.0,85.0898,85.0898,85.0013,85.0173,96811.0
2022-01-27 12:20:00,105.66,105.7,105.65,105.68,107071.0,85.0093,85.0415,85.0013,85.0254,107071.0
2022-01-27 12:25:00,105.69,105.7,105.64,105.66,42265.0,85.0334,85.0415,84.9932,85.0093,42265.0
2022-01-27 12:30:00,105.66,105.67,105.59,105.61,52881.0,85.0093,85.0173,84.953,84.9691,52881.0
2022-01-27 12:35:00,105.6,105.6,105.55,105.57,249728.0,84.961,84.961,84.9208,84.9369,249728.0
2022-01-27 12:40:00,105.56,105.57,105.49,105.5,126217.0,84.9288,84.9369,84.8725,84.8806,126217.0
2022-01-27 12:45:00,105.49,105.49,105.42,105.44,156358.0,84.8725,84.8725,84.8162,84.8323,156358.0
2022-01-27 12:50:00,105.45,105.53,105.45,105.52,143978.0,84.8403,84.9047,84.8403,84.8967,143978.0
2022-01-27 12:55:00,105.51,105.57,105.51,105.53,178159.0,84.8886,84.9369,84.8886,84.9047,178159.0
2022-01-27 13:00:00,105.52,105.52,105.43,105.44,103707.0,84.8967,84.8967,84.8243,84.8323,103707.0
2022-01-27 13:05:00,105.43,105.45,105.38,105.43,36006.0,84.8243,84.8403,84.784,84.8243,36006.0
2022-01-27 13:10:00,105.42,105.42,105.37,105.4,29036.0,84.8162,84.8162,84.776,84.8001,29036.0
2022-01-27 13:15:00,105.4,105.42,105.31,105.32,112206.0,84.8001,84.8162,84.7277,84.7358,112206.0
2022-01-27 13:20:00,105.32,105.32,105.18,105.19,262414.0,84.7358,84.7358,84.6231,84.6312,262414.0
2022-01-27 13:25:00,105.19,105.33,105.18,105.27,204602.0,84.6312,84.7438,84.6231,84.6955,204602.0
2022-01-27 13:30:00,105.28,105.32,105.26,105.3,132019.0,84.7036,84.7358,84.6875,84.7197,132019.0
2022-01-27 13:35:00,105.3,105.39,105.29,105.34,384756.0,84.7197,84.7921,84.7116,84.7518,384756.0
2022-01-27 13:40:00,105.33,105.39,105.32,105.36,123510.0,84.7438,84.7921,84.7358,84.7679,123510.0
2022-01-27 13:45:00,105.36,105.39,105.33,105.38,84398.0,84.7679,84.7921,84.7438,84.784,84398.0
2022-01-27 13:50:00,105.37,105.39,105.35,105.37,66273.0,84.776,84.7921,84.7599,84.776,66273.0
2022-01-27 13:55:00,105.38,105.47,105.37,105.44,50900.0,84.784,84.8564,84.776,84.8323,50900.0
2022-01-27 14:00:00,105.44,105.5,105.43,105.45,177283.0,84.8323,84.8806,84.8243,84.8403,177283.0
2022-01-27 14:05:00,105.45,105.52,105.41,105.43,198293.0,84.8403,84.8967,84.8082,84.8243,198293.0
2022-01-27 14:10:00,105.43,105.44,105.38,105.39,91479.0,84.8243,84.8323,84.784,84.7921,91479.0
2022-01-27 14:15:00,105.39,105.4,105.3,105.3,134608.0,84.7921,84.8001,84.7197,84.7197,134608.0
2022-01-27 14:20:00,105.3,105.3,105.24,105.25,83325.0,84.7197,84.7197,84.6714,84.6794,83325.0
2022-01-27 14:25:00,105.24,105.26,105.21,105.24,183922.0,84.6714,84.6875,84.6472,84.6714,183922.0
2022-01-27 14:30:00,105.25,105.27,105.21,105.22,162322.0,84.6794,84.6955,84.6472,84.6553,162322.0
2022-01-27 14:35:00,105.23,105.27,105.2,105.22,349234.0,84.6633,84.6955,84.6392,84.6553,349234.0
2022-01-27 14:40:00,105.21,105.29,105.21,105.28,150653.0,84.6472,84.7116,84.6472,84.7036,150653.0
2022-01-27 14:45:00,105.28,105.32,105.26,105.27,91425.0,84.7036,84.7358,84.6875,84.6955,91425.0
2022-01-27 14:50:00,105.26,105.27,105.13,105.13,157029.0,84.6875,84.6955,84.5829,84.5829,157029.0
2022-01-27 14:55:00,105.13,105.16,105.11,105.14,99936.0,84.5829,84.607,84.5668,84.5909,99936.0
2022-01-27 15:00:00,105.14,105.22,105.14,105.18,108071.0,84.5909,84.6553,84.5909,84.6231,108071.0
2022-01-27 15:05:00,105.18,105.22,105.16,105.16,92182.0,84.6231,84.6553,84.607,84.607,92182.0
2022-01-27 15:10:00,105.16,105.17,105.14,105.15,158024.0,84.607,84.6151,84.5909,84.599,158024.0
2022-01-27 15:15:00,105.16,105.16,105.11,105.15,195879.0,84.607,84.607,84.5668,84.599,195879.0
2022-01-27 15:20:00,105.16,105.19,105.11,105.16,104611.0,84.607,84.6312,84.5668,84.607,104611.0
2022-01-27 15:25:00,105.16,105.23,105.15,105.21,161171.0,84.607,84.6633,84.599,84.6472,161171.0
2022-01-27 15:30:00,105.2,105.24,105.19,105.19,61630.0,84.6392,84.6714,84.6312,84.6312,61630.0
2022-01-27 15:35:00,105.2,105.22,105.14,105.17,95082.0,84.6392,84.6553,84.5909,84.6151,95082.0
2022-01-27 15:40:00,105.16,105.28,105.15,105.25,348950.0,84.607,84.7036,84.599,84.6794,348950.0
2022-01-27 15:45:00,105.25,105.35,105.25,105.33,500094.0,84.6794,84.7599,84.6794,84.7438,500094.0
2022-01-27 15:50:00,105.33,105.42,105.32,105.4,760214.0,84.7438,84.8162,84.7358,84.8001,760214.0
2022-01-27 15:55:00,105.4,105.41,105.32,105.35,324456.0,84.8001,84.8082,84.7358,84.7599,324456.0
2022-01-28 09:30:00,105.12,105.19,105.12,105.17,132600.0,84.5748,84.6312,84.5748,84.6151,132600.0
2022-01-28 09:35:00,105.16,105.16,105.06,105.08,198515.0,84.607,84.607,84.5266,84.5427,198515.0
2022-01-28 09:40:00,105.07,105.07,104.93,104.97,473258.0,84.5346,84.5346,84.422,84.4542,473258.0
2022-01-28 09:45:00,104.97,104.98,104.84,104.87,329872.0,84.4542,84.4622,84.3496,84.3737,329872.0
2022-01-28 09:50:00,104.87,104.87,104.76,104.77,447087.0,84.3737,84.3737,84.2852,84.2932,447087.0
2022-01-28 09:55:00,104.77,104.83,104.73,104.78,187603.0,84.2932,84.3415,84.2611,84.3013,187603.0
2022-01-28 10:00:00,104.79,104.83,104.75,104.8,205726.0,84.3093,84.3415,84.2772,84.3174,205726.0
2022-01-28 10:05:00,104.8,104.85,104.75,104.85,503339.0,84.3174,84.3576,84.2772,84.3576,503339.0
2022-01-28 10:10:00,104.85,104.98,104.85,104.92,97712.0,84.3576,84.4622,84.3576,84.4139,97712.0
2022-01-28 10:15:00,104.92,105.06,104.91,105.06,227916.0,84.4139,84.5266,84.4059,84.5266,227916.0
2022-01-28 10:20:00,105.06,105.08,105.02,105.04,209364.0,84.5266,84.5427,84.4944,84.5105,209364.0
2022-01-28 10:25:00,105.04,105.07,105.0,105.02,76143.0,84.5105,84.5346,84.4783,84.4944,76143.0
2022-01-28 10:30:00,105.04,105.05,104.96,104.97,80675.0,84.5105,84.5185,84.4461,84.4542,80675.0
2022-01-28 10:35:00,104.97,105.06,104.97,105.02,155082.0,84.4542,84.5266,84.4542,84.4944,155082.0
2022-01-28 10:40:00,105.02,105.02,104.88,104.89,140818.0,84.4944,84.4944,84.3817,84.3898,140818.0
2022-01-28 10:45:00,104.89,105.03,104.89,105.02,121314.0,84.3898,84.5024,84.3898,84.4944,121314.0
2022-01-28 10:50:00,105.03,105.12,105.03,105.06,128320.0,84.5024,84.5748,84.5024,84.5266,128320.0
2022-01-28 10:55:00,105.06,105.08,105.01,105.06,169827.0,84.5266,84.5427,84.4863,84.5266,169827.0
2022-01-28 11:00:00,105.07,105.1,105.03,105.06,251576.0,84.5346,84.5587,84.5024,84.5266,251576.0
2022-01-28 11:05:00,105.05,105.11,105.04,105.09,159143.0,84.5185,84.5668,84.5105,84.5507,159143.0
2022-01-28 11:10:00,105.09,105.16,105.08,105.15,84635.0,84.5507,84.607,84.5427,84.599,84635.0
2022-01-28 11:15:00,105.16,105.28,105.15,105.26,283772.0,84.607,84.7036,84.599,84.6875,283772.0
2022-01-28 11:20:00,105.27,105.28,105.24,105.24,151308.0,84.6955,84.7036,84.6714,84.6714,151308.0
2022-01-28 11:25:00,105.24,105.28,105.23,105.25,99866.0,84.6714,84.7036,84.6633,84.6794,99866.0
2022-01-28 11:30:00,105.25,105.27,105.23,105.25,101150.0,84.6794,84.6955,84.6633,84.6794,101150.0
2022-01-28 11:35:00,105.26,105.31,105.24,105.25,80390.0,84.6875,84.7277,84.6714,84.6794,80390.0
2022-01-28 11:40:00,105.25,105.3,105.24,105.27,66568.0,84.6794,84.7197,84.6714,84.6955,66568.0
2022-01-28 11:45:00,105.27,105.28,105.25,105.26,46726.0,84.6955,84.7036,84.6794,84.6875,46726.0
2022-01-28 11:50:00,105.26,105.29,105.25,105.29,96636.0,84.6875,84.7116,84.6794,84.7116,96636.0
2022-01-28 11:55:00,105.29,105.36,105.28,105.35,67127.0,84.7116,84.7679,84.7036,84.7599,67127.0
2022-01-28 12:00:00,105.35,105.36,105.32,105.34,71761.0,84.7599,84.7679,84.7358,84.7518,71761.0
2022-01-28 12:05:00,105.34,105.37,105.33,105.37,216454.0,84.7518,84.776,84.7438,84.776,216454.0
2022-01-28 12:10:00,105.37,105.39,105.31,105.34,333458.0,84.776,84.7921,84.7277,84.7518,333458.0
2022-01-28 12:15:00,105.34,105.37,105.31,105.35,96963.0,84.7518,84.776,84.7277,84.7599,96963.0
2022-01-28 12:20:00,105.34,105.35,105.24,105.24,565566.0,84.7518,84.7599,84.6714,84.6714,565566.0
2022-01-28 12:25:00,105.24,105.24,105.19,105.22,74672.0,84.6714,84.6714,84.6312,84.6553,74672.0
2022-01-28 12:30:00,105.2,105.21,105.11,105.12,146486.0,84.6392,84.6472,84.5668,84.5748,146486.0
2022-01-28 12:35:00,105.12,105.18,105.07,105.13,106469.0,84.5748,84.6231,84.5346,84.5829,106469.0
2022-01-28 12:40:00,105.13,105.16,105.1,105.16,143603.0,84.5829,84.607,84.5587,84.607,143603.0
2022-01-28 12:45:00,105.17,105.17,105.1,105.11,272448.0,84.6151,84.6151,84.5587,84.5668,272448.0
2022-01-28 12:50:00,105.11,105.13,105.07,105.12,49768.0,84.5668,84.5829,84.5346,84.5748,49768.0
2022-01-28 12:55:00,105.11,105.14,105.11,105.13,44285.0,84.5668,84.5909,84.5668,84.5829,44285.0
2022-01-28 13:00:00,105.12,105.19,105.11,105.17,35258.0,84.5748,84.6312,84.5668,84.6151,35258.0
2022-01-28 13:05:00,105.16,105.23,105.15,105.22,63368.0,84.607,84.6633,84.599,84.6553,63368.0
2022-01-28 13:10:00,105.21,105.22,105.2,105.22,42300.0,84.6472,84.6553,84.6392,84.6553,42300.0
2022-01-28 13:15:00,105.22,105.24,105.2,105.22,70152.0,84.6553,84.6714,84.6392,84.6553,70152.0
2022-01-28 13:20:00,105.22,105.22,105.16,105.19,75330.0,84.6553,84.6553,84.607,84.6312,75330.0
2022-01-28 13:25:00,105.18,105.21,105.16,105.2,62372.0,84.6231,84.6472,84.607,84.6392,62372.0
2022-01-28 13:30:00,105.21,105.26,105.21,105.23,32753.0,84.6472,84.6875,84.6472,84.6633,32753.0
2022-01-28 13:35:00,105.23,105.25,105.2,105.21,53586.0,84.6633,84.6794,84.6392,84.6472,53586.0
2022-01-28 13:40:00,105.2,105.22,105.19,105.22,20221.0,84.6392,84.6553,84.6312,84.6553,20221.0
2022-01-28 13:45:00,105.21,105.25,105.2,105.21,109551.0,84.6472,84.6794,84.6392,84.6472,109551.0
2022-01-28 13:50:00,105.21,105.25,105.21,105.23,70720.0,84.6472,84.6794,84.6472,84.6633,70720.0
2022-01-28 13:55:00,105.22,105.25,105.21,105.23,39781.0,84.6553,84.6794,84.6472,84.6633,39781.0
2022-01-28 14:00:00,105.22,105.26,105.19,105.2,79151.0,84.6553,84.6875,84.6312,84.6392,79151.0
2022-01-28 14:05:00,105.2,105.2,105.12,105.13,92338.0,84.6392,84.6392,84.5748,84.5829,92338.0
2022-01-28 14:10:00,105.14,105.15,105.08,105.08,66843.0,84.5909,84.599,84.5427,84.5427,66843.0
2022-01-28 14:15:00,105.09,105.09,105.05,105.06,99408.0,84.5507,84.5507,84.5185,84.5266,99408.0
2022-01-28 14:20:00,105.05,105.06,104.96,104.96,237819.0,84.5185,84.5266,84.4461,84.4461,237819.0
2022-01-28 14:25:00,104.95,105.0,104.95,104.97,99084.0,84.4381,84.4783,84.4381,84.4542,99084.0
2022-01-28 14:30:00,104.96,105.0,104.93,104.97,110928.0,84.4461,84.4783,84.422,84.4542,110928.0
2022-01-28 14:35:00,104.97,105.01,104.96,105.0,205190.0,84.4542,84.4863,84.4461,84.4783,205190.0
2022-01-28 14:40:00,105.0,105.08,104.99,105.06,223677.0,84.4783,84.5427,84.4702,84.5266,223677.0
2022-01-28 14:45:00,105.06,105.11,105.04,105.11,157963.0,84.5266,84.5668,84.5105,84.5668,157963.0
2022-01-28 14:50:00,105.11,105.14,105.1,105.12,118904.0,84.5668,84.5909,84.5587,84.5748,118904.0
2022-01-28 14:55:00,105.12,105.18,105.11,105.17,81536.0,84.5748,84.6231,84.5668,84.6151,81536.0
2022-01-28 15:00:00,105.18,105.19,105.16,105.18,125082.0,84.6231,84.6312,84.607,84.6231,125082.0
2022-01-28 15:05:00,105.18,105.24,105.15,105.23,154954.0,84.6231,84.6714,84.599,84.6633,154954.0
2022-01-28 15:10:00,105.23,105.24,105.17,105.2,436310.0,84.6633,84.6714,84.6151,84.6392,436310.0
2022-01-28 15:15:00,105.2,105.25,105.18,105.23,120289.0,84.6392,84.6794,84.6231,84.6633,120289.0
2022-01-28 15:20:00,105.24,105.34,105.23,105.34,157851.0,84.6714,84.7518,84.6633,84.7518,157851.0
2022-01-28 15:25:00,105.34,105.35,105.31,105.33,139919.0,84.7518,84.7599,84.7277,84.7438,139919.0
2022-01-28 15:30:00,105.33,105.41,105.28,105.4,214788.0,84.7438,84.8082,84.7036,84.8001,214788.0
2022-01-28 15:35:00,105.4,105.48,105.39,105.45,188759.0,84.8001,84.8645,84.7921,84.8403,188759.0
2022-01-28 15:40:00,105.45,105.47,105.41,105.43,279468.0,84.8403,84.8564,84.8082,84.8243,279468.0
2022-01-28 15:45:00,105.43,105.48,105.38,105.48,451796.0,84.8243,84.8645,84.784,84.8645,451796.0
2022-01-28 15:50:00,105.48,105.55,105.47,105.53,202593.0,84.8645,84.9208,84.8564,84.9047,202593.0
2022-01-28 15:55:00,105.53,105.62,105.52,105.59,541353.0,84.9047,84.9771,84.8967,84.953,541353.0
2022-01-31 09:30:00,105.4,105.43,105.19,105.34,417161.0,84.8001,84.8243,84.6312,84.7518,417161.0
2022-01-31 09:35:00,105.35,105.38,105.24,105.27,925334.0,84.7599,84.784,84.6714,84.6955,925334.0
2022-01-31 09:40:00,105.27,105.33,105.26,105.3,445914.0,84.6955,84.7438,84.6875,84.7197,445914.0
2022-01-31 09:45:00,105.31,105.33,105.17,105.17,271900.0,84.7277,84.7438,84.6151,84.6151,271900.0
2022-01-31 09:50:00,105.17,105.26,105.06,105.25,338457.0,84.6151,84.6875,84.5266,84.6794,338457.0
2022-01-31 09:55:00,105.25,105.3,105.22,105.25,269580.0,84.6794,84.7197,84.6553,84.6794,269580.0
2022-01-31 10:00:00,105.25,105.34,105.23,105.28,305853.0,84.6794,84.7518,84.6633,84.7036,305853.0
2022-01-31 10:05:00,105.28,105.35,105.26,105.34,398536.0,84.7036,84.7599,84.6875,84.7518,398536.0
2022-01-31 10:10:00,105.34,105.43,105.34,105.42,336775.0,84.7518,84.8243,84.7518,84.8162,336775.0
2022-01-31 10:15:00,105.42,105.46,105.4,105.43,202084.0,84.8162,84.8484,84.8001,84.8243,202084.0
2022-01-31 10:20:00,105.43,105.43,105.26,105.29,283738.0,84.8243,84.8243,84.6875,84.7116,283738.0
2022-01-31 10:25:00,105.29,105.3,105.04,105.06,407375.0,84.7116,84.7197,84.5105,84.5266,407375.0
2022-01-31 10:30:00,105.06,105.13,105.0,105.13,550113.0,84.5266,84.5829,84.4783,84.5829,550113.0
2022-01-31 10:35:00,105.13,105.15,105.07,105.13,525123.0,84.5829,84.599,84.5346,84.5829,525123.0
2022-01-31 10:40:00,105.14,105.14,105.07,105.11,230576.0,84.5909,84.5909,84.5346,84.5668,230576.0
2022-01-31 10:45:00,105.09,105.09,105.01,105.03,158510.0,84.5507,84.5507,84.4863,84.5024,158510.0
2022-01-31 10:50:00,105.03,105.12,105.02,105.12,182765.0,84.5024,84.5748,84.4944,84.5748,182765.0
2022-01-31 10:55:00,105.12,105.12,105.06,105.09,165358.0,84.5748,84.5748,84.5266,84.5507,165358.0
2022-01-31 11:00:00,105.1,105.11,105.07,105.09,192436.0,84.5587,84.5668,84.5346,84.5507,192436.0
2022-01-31 11:05:00,105.09,105.14,105.08,105.12,224045.0,84.5507,84.5909,84.5427,84.5748,224045.0
2022-01-31 11:10:00,105.12,105.12,105.06,105.12,158211.0,84.5748,84.5748,84.5266,84.5748,158211.0
2022-01-31 11:15:00,105.12,105.12,105.05,105.09,211753.0,84.5748,84.5748,84.5185,84.5507,211753.0
2022-01-31 11:20:00,105.09,105.09,105.08,105.09,254937.0,84.5507,84.5507,84.5427,84.5507,254937.0
2022-01-31 11:25:00,105.09,105.13,105.08,105.1,276259.0,84.5507,84.5829,84.5427,84.5587,276259.0
2022-01-31 11:30:00,105.1,105.15,105.09,105.12,178184.0,84.5587,84.599,84.5507,84.5748,178184.0
2022-01-31 11:35:00,105.13,105.15,105.12,105.14,165519.0,84.5829,84.599,84.5748,84.5909,165519.0
2022-01-31 11:40:00,105.14,105.17,105.13,105.15,100652.0,84.5909,84.6151,84.5829,84.599,100652.0
2022-01-31 11:45:00,105.14,105.18,105.13,105.18,140756.0,84.5909,84.6231,84.5829,84.6231,140756.0
2022-01-31 11:50:00,105.18,105.21,105.17,105.2,93085.0,84.6231,84.6472,84.6151,84.6392,93085.0
2022-01-31 11:55:00,105.2,105.32,105.2,105.32,222787.0,84.6392,84.7358,84.6392,84.7358,222787.0
2022-01-31 12:00:00,105.32,105.33,105.29,105.32,243379.0,84.7358,84.7438,84.7116,84.7358,243379.0
2022-01-31 12:05:00,105.32,105.33,105.28,105.29,147000.0,84.7358,84.7438,84.7036,84.7116,147000.0
2022-01-31 12:10:00,105.29,105.32,105.28,105.3,125857.0,84.7116,84.7358,84.7036,84.7197,125857.0
2022-01-31 12:15:00,105.3,105.31,105.29,105.31,141181.0,84.7197,84.7277,84.7116,84.7277,141181.0
2022-01-31 12:20:00,105.31,105.31,105.24,105.26,166900.0,84.7277,84.7277,84.6714,84.6875,166900.0
2022-01-31 12:25:00,105.26,105.27,105.23,105.26,200551.0,84.6875,84.6955,84.6633,84.6875,200551.0
2022-01-31 12:30:00,105.26,105.27,105.24,105.25,78675.0,84.6875,84.6955,84.6714,84.6794,78675.0
2022-01-31 12:35:00,105.25,105.27,105.23,105.27,108614.0,84.6794,84.6955,84.6633,84.6955,108614.0
2022-01-31 12:40:00,105.26,105.27,105.25,105.26,82360.0,84.6875,84.6955,84.6794,84.6875,82360.0
2022-01-31 12:45:00,105.26,105.33,105.25,105.33,128614.0,84.6875,84.7438,84.6794,84.7438,128614.0
2022-01-31 12:50:00,105.32,105.37,105.31,105.37,142397.0,84.7358,84.776,84.7277,84.776,142397.0
2022-01-31 12:55:00,105.37,105.4,105.37,105.4,98596.0,84.776,84.8001,84.776,84.8001,98596.0
2022-01-31 13:00:00,105.39,105.44,105.39,105.41,62564.0,84.7921,84.8323,84.7921,84.8082,62564.0
2022-01-31 13:05:00,105.41,105.42,105.38,105.39,103739.0,84.8082,84.8162,84.784,84.7921,103739.0
2022-01-31 13:10:00,105.39,105.41,105.35,105.41,178817.0,84.7921,84.8082,84.7599,84.8082,178817.0
2022-01-31 13:15:00,105.41,105.45,105.39,105.45,69848.0,84.8082,84.8403,84.7921,84.8403,69848.0
2022-01-31 13:20:00,105.44,105.47,105.43,105.47,83204.0,84.8323,84.8564,84.8243,84.8564,83204.0
2022-01-31 13:25:00,105.47,105.47,105.42,105.43,83655.0,84.8564,84.8564,84.8162,84.8243,83655.0
2022-01-31 13:30:00,105.43,105.48,105.41,105.47,165717.0,84.8243,84.8645,84.8082,84.8564,165717.0
2022-01-31 13:35:00,105.47,105.59,105.47,105.59,164729.0,84.8564,84.953,84.8564,84.953,164729.0
2022-01-31 13:40:00,105.59,105.62,105.53,105.57,181770.0,84.953,84.9771,84.9047,84.9369,181770.0
2022-01-31 13:45:00,105.57,105.61,105.55,105.57,110321.0,84.9369,84.9691,84.9208,84.9369,110321.0
2022-01-31 13:50:00,105.57,105.61,105.56,105.57,176559.0,84.9369,84.9691,84.9288,84.9369,176559.0
2022-01-31 13:55:00,105.58,105.58,105.47,105.52,165961.0,84.9449,84.9449,84.8564,84.8967,165961.0
2022-01-31 14:00:00,105.52,105.53,105.47,105.48,112147.0,84.8967,84.9047,84.8564,84.8645,112147.0
2022-01-31 14:05:00,105.48,105.56,105.48,105.49,230778.0,84.8645,84.9288,84.8645,84.8725,230778.0
2022-01-31 14:10:00,105.5,105.51,105.45,105.48,299595.0,84.8806,84.8886,84.8403,84.8645,299595.0
2022-01-31 14:15:00,105.48,105.49,105.45,105.45,229823.0,84.8645,84.8725,84.8403,84.8403,229823.0
2022-01-31 14:20:00,105.45,105.49,105.44,105.46,200663.0,84.8403,84.8725,84.8323,84.8484,200663.0
2022-01-31 14:25:00,105.46,105.49,105.44,105.47,200378.0,84.8484,84.8725,84.8323,84.8564,200378.0
2022-01-31 14:30:00,105.46,105.47,105.43,105.44,275905.0,84.8484,84.8564,84.8243,84.8323,275905.0
2022-01-31 14:35:00,105.45,105.45,105.37,105.38,293225.0,84.8403,84.8403,84.776,84.784,293225.0
2022-01-31 14:40:00,105.38,105.39,105.37,105.38,169132.0,84.784,84.7921,84.776,84.784,169132.0
2022-01-31 14:45:00,105.38,105.38,105.32,105.32,148434.0,84.784,84.784,84.7358,84.7358,148434.0
2022-01-31 14:50:00,105.33,105.35,105.31,105.33,235270.0,84.7438,84.7599,84.7277,84.7438,235270.0
2022-01-31 14:55:00,105.33,105.35,105.32,105.35,161561.0,84.7438,84.7599,84.7358,84.7599,161561.0
2022-01-31 15:00:00,105.34,105.37,105.34,105.37,156046.0,84.7518,84.776,84.7518,84.776,156046.0
2022-01-31 15:05:00,105.37,105.38,105.35,105.37,234051.0,84.776,84.784,84.7599,84.776,234051.0
2022-01-31 15:10:00,105.37,105.38,105.34,105.34,186878.0,84.776,84.784,84.7518,84.7518,186878.0
2022-01-31 15:15:00,105.34,105.36,105.33,105.35,226331.0,84.7518,84.7679,84.7438,84.7599,226331.0
2022-01-31 15:20:00,105.35,105.41,105.34,105.41,270614.0,84.7599,84.8082,84.7518,84.8082,270614.0
2022-01-31 15:25:00,105.41,105.42,105.39,105.4,198871.0,84.8082,84.8162,84.7921,84.8001,198871.0
2022-01-31 15:30:00,105.4,105.48,105.39,105.48,247506.0,84.8001,84.8645,84.7921,84.8645,247506.0
2022-01-31 15:35:00,105.48,105.48,105.4,105.41,367445.0,84.8645,84.8645,84.8001,84.8082,367445.0
2022-01-31 15:40:00,105.4,105.44,105.36,105.42,376677.0,84.8001,84.8323,84.7679,84.8162,376677.0
2022-01-31 15:45:00,105.42,105.68,105.41,105.66,383319.0,84.8162,85.0254,84.8082,85.0093,383319.0
2022-01-31 15:50:00,105.65,105.82,105.62,105.73,1051976.0,85.0013,85.138,84.9771,85.0656,1051976.0
2022-01-31 15:55:00,105.73,105.75,105.42,105.59,1691348.0,85.0656,85.0817,84.8162,84.953,1691348.0
2022-02-01 09:30:00,105.66,105.66,105.56,105.62,216975.0,85.3225,85.3225,85.2417,85.2902,216975.0
2022-02-01 09:35:00,105.61,105.67,105.59,105.61,535142.0,85.2821,85.3306,85.266,85.2821,535142.0
2022-02-01 09:40:00,105.61,105.64,105.5,105.54,174292.0,85.2821,85.3063,85.1933,85.2256,174292.0
2022-02-01 09:45:00,105.52,105.59,105.5,105.52,251151.0,85.2094,85.266,85.1933,85.2094,251151.0
2022-02-01 09:50:00,105.52,105.52,105.46,105.46,367550.0,85.2094,85.2094,85.161,85.161,367550.0
2022-02-01 09:55:00,105.47,105.48,105.42,105.48,134987.0,85.1691,85.1771,85.1287,85.1771,134987.0
2022-02-01 10:00:00,105.48,105.5,105.31,105.32,110222.0,85.1771,85.1933,85.0399,85.0479,110222.0
2022-02-01 10:05:00,105.32,105.4,105.25,105.4,167935.0,85.0479,85.1125,84.9914,85.1125,167935.0
2022-02-01 10:10:00,105.41,105.45,105.35,105.41,296703.0,85.1206,85.1529,85.0722,85.1206,296703.0
2022-02-01 10:15:00,105.41,105.41,105.36,105.38,60385.0,85.1206,85.1206,85.0802,85.0964,60385.0
2022-02-01 10:20:00,105.36,105.47,105.36,105.46,153520.0,85.0802,85.1691,85.0802,85.161,153520.0
2022-02-01 10:25:00,105.46,105.48,105.4,105.41,128696.0,85.161,85.1771,85.1125,85.1206,128696.0
2022-02-01 10:30:00,105.4,105.45,105.39,105.39,134696.0,85.1125,85.1529,85.1045,85.1045,134696.0
2022-02-01 10:35:00,105.4,105.47,105.38,105.45,159121.0,85.1125,85.1691,85.0964,85.1529,159121.0
2022-02-01 10:40:00,105.45,105.45,105.33,105.39,1037106.0,85.1529,85.1529,85.056,85.1045,1037106.0
2022-02-01 10:45:00,105.39,105.41,105.35,105.4,61989.0,85.1045,85.1206,85.0722,85.1125,61989.0
2022-02-01 10:50:00,105.4,105.46,105.4,105.45,73813.0,85.1125,85.161,85.1125,85.1529,73813.0
2022-02-01 10:55:00,105.46,105.48,105.43,105.48,183393.0,85.161,85.1771,85.1368,85.1771,183393.0
2022-02-01 11:00:00,105.48,105.5,105.45,105.45,119749.0,85.1771,85.1933,85.1529,85.1529,119749.0
2022-02-01 11:05:00,105.45,105.51,105.45,105.5,82560.0,85.1529,85.2014,85.1529,85.1933,82560.0
2022-02-01 11:10:00,105.49,105.5,105.46,105.48,168229.0,85.1852,85.1933,85.161,85.1771,168229.0
2022-02-01 11:15:00,105.48,105.51,105.47,105.48,107393.0,85.1771,85.2014,85.1691,85.1771,107393.0
2022-02-01 11:20:00,105.49,105.49,105.42,105.44,86460.0,85.1852,85.1852,85.1287,85.1448,86460.0
2022-02-01 11:25:00,105.43,105.47,105.43,105.46,171371.0,85.1368,85.1691,85.1368,85.161,171371.0
2022-02-01 11:30:00,105.46,105.47,105.4,105.47,164504.0,85.161,85.1691,85.1125,85.1691,164504.0
2022-02-01 11:35:00,105.47,105.47,105.42,105.45,207539.0,85.1691,85.1691,85.1287,85.1529,207539.0
2022-02-01 11:40:00,105.46,105.47,105.44,105.47,110690.0,85.161,85.1691,85.1448,85.1691,110690.0
2022-02-01 11:45:00,105.47,105.5,105.46,105.48,795566.0,85.1691,85.1933,85.161,85.1771,795566.0
2022-02-01 11:50:00,105.48,105.52,105.45,105.51,176198.0,85.1771,85.2094,85.1529,85.2014,176198.0
2022-02-01 11:55:00,105.52,105.53,105.49,105.5,107258.0,85.2094,85.2175,85.1852,85.1933,107258.0
2022-02-01 12:00:00,105.51,105.55,105.49,105.5,65929.0,85.2014,85.2337,85.1852,85.1933,65929.0
2022-02-01 12:05:00,105.5,105.51,105.48,105.48,100920.0,85.1933,85.2014,85.1771,85.1771,100920.0
2022-02-01 12:10:00,105.48,105.5,105.45,105.5,45432.0,85.1771,85.1933,85.1529,85.1933,45432.0
2022-02-01 12:15:00,105.5,105.57,105.49,105.55,82134.0,85.1933,85.2498,85.1852,85.2337,82134.0
2022-02-01 12:20:00,105.56,105.56,105.51,105.55,32917.0,85.2417,85.2417,85.2014,85.2337,32917.0
2022-02-01 12:25:00,105.54,105.55,105.51,105.54,36425.0,85.2256,85.2337,85.2014,85.2256,36425.0
2022-02-01 12:30:00,105.54,105.55,105.5,105.52,70090.0,85.2256,85.2337,85.1933,85.2094,70090.0
2022-02-01 12:35:00,105.53,105.57,105.52,105.55,107997.0,85.2175,85.2498,85.2094,85.2337,107997.0
2022-02-01 12:40:00,105.55,105.57,105.53,105.53,50988.0,85.2337,85.2498,85.2175,85.2175,50988.0
2022-02-01 12:45:00,105.53,105.56,105.53,105.55,173521.0,85.2175,85.2417,85.2175,85.2337,173521.0
2022-02-01 12:50:00,105.55,105.57,105.54,105.55,44164.0,85.2337,85.2498,85.2256,85.2337,44164.0
2022-02-01 12:55:00,105.55,105.57,105.54,105.56,130967.0,85.2337,85.2498,85.2256,85.2417,130967.0
2022-02-01 13:00:00,105.57,105.57,105.54,105.55,41521.0,85.2498,85.2498,85.2256,85.2337,41521.0
2022-02-01 13:05:00,105.55,105.57,105.53,105.54,42033.0,85.2337,85.2498,85.2175,85.2256,42033.0
2022-02-01 13:10:00,105.54,105.54,105.5,105.52,41383.0,85.2256,85.2256,85.1933,85.2094,41383.0
2022-02-01 13:15:00,105.51,105.52,105.5,105.52,23811.0,85.2014,85.2094,85.1933,85.2094,23811.0
2022-02-01 13:20:00,105.51,105.52,105.51,105.52,9131.0,85.2014,85.2094,85.2014,85.2094,9131.0
2022-02-01 13:25:00,105.52,105.53,105.51,105.53,21070.0,85.2094,85.2175,85.2014,85.2175,21070.0
2022-02-01 13:30:00,105.53,105.53,105.48,105.48,68856.0,85.2175,85.2175,85.1771,85.1771,68856.0
2022-02-01 13:35:00,105.48,105.51,105.46,105.51,107668.0,85.1771,85.2014,85.161,85.2014,107668.0
2022-02-01 13:40:00,105.51,105.52,105.5,105.51,37071.0,85.2014,85.2094,85.1933,85.2014,37071.0
2022-02-01 13:45:00,105.51,105.52,105.49,105.51,48383.0,85.2014,85.2094,85.1852,85.2014,48383.0
2022-02-01 13:50:00,105.51,105.51,105.5,105.5,96640.0,85.2014,85.2014,85.1933,85.1933,96640.0
2022-02-01 13:55:00,105.49,105.5,105.45,105.47,332711.0,85.1852,85.1933,85.1529,85.1691,332711.0
2022-02-01 14:00:00,105.46,105.51,105.46,105.51,84589.0,85.161,85.2014,85.161,85.2014,84589.0
2022-02-01 14:05:00,105.5,105.51,105.49,105.51,86428.0,85.1933,85.2014,85.1852,85.2014,86428.0
2022-02-01 14:10:00,105.52,105.52,105.48,105.49,275111.0,85.2094,85.2094,85.1771,85.1852,275111.0
2022-02-01 14:15:00,105.49,105.51,105.49,105.5,151138.0,85.1852,85.2014,85.1852,85.1933,151138.0
2022-02-01 14:20:00,105.5,105.51,105.47,105.5,252144.0,85.1933,85.2014,85.1691,85.1933,252144.0
2022-02-01 14:25:00,105.5,105.52,105.49,105.52,63478.0,85.1933,85.2094,85.1852,85.2094,63478.0
2022-02-01 14:30:00,105.52,105.55,105.51,105.54,188440.0,85.2094,85.2337,85.2014,85.2256,188440.0
2022-02-01 14:35:00,105.54,105.54,105.5,105.52,57044.0,85.2256,85.2256,85.1933,85.2094,57044.0
2022-02-01 14:40:00,105.52,105.52,105.49,105.5,55299.0,85.2094,85.2094,85.1852,85.1933,55299.0
2022-02-01 14:45:00,105.5,105.51,105.49,105.5,109320.0,85.1933,85.2014,85.1852,85.1933,109320.0
2022-02-01 14:50:00,105.5,105.5,105.48,105.48,26585.0,85.1933,85.1933,85.1771,85.1771,26585.0
2022-02-01 14:55:00,105.49,105.5,105.46,105.48,77662.0,85.1852,85.1933,85.161,85.1771,77662.0
2022-02-01 15:00:00,105.47,105.54,105.46,105.54,157821.0,85.1691,85.2256,85.161,85.2256,157821.0
2022-02-01 15:05:00,105.54,105.57,105.52,105.57,229955.0,85.2256,85.2498,85.2094,85.2498,229955.0
2022-02-01 15:10:00,105.57,105.62,105.56,105.6,173369.0,85.2498,85.2902,85.2417,85.274,173369.0
2022-02-01 15:15:00,105.61,105.65,105.59,105.62,262924.0,85.2821,85.3144,85.266,85.2902,262924.0
2022-02-01 15:20:00,105.63,105.67,105.62,105.67,337964.0,85.2983,85.3306,85.2902,85.3306,337964.0
2022-02-01 15:25:00,105.67,105.7,105.64,105.68,84599.0,85.3306,85.3548,85.3063,85.3386,84599.0
2022-02-01 15:30:00,105.68,105.72,105.68,105.7,36355.0,85.3386,85.3709,85.3386,85.3548,36355.0
2022-02-01 15:35:00,105.7,105.72,105.65,105.65,154943.0,85.3548,85.3709,85.3144,85.3144,154943.0
2022-02-01 15:40:00,105.65,105.69,105.61,105.67,237849.0,85.3144,85.3467,85.2821,85.3306,237849.0
2022-02-01 15:45:00,105.67,105.75,105.65,105.72,510057.0,85.3306,85.3952,85.3144,85.3709,510057.0
2022-02-01 15:50:00,105.72,105.79,105.7,105.79,865914.0,85.3709,85.4275,85.3548,85.4275,865914.0
2022-02-01 15:55:00,105.79,105.8,105.72,105.73,623667.0,85.4275,85.4355,85.3709,85.379,623667.0
2022-02-02 09:30:00,105.98,106.03,105.85,105.9,212925.0,85.5809,85.6213,85.4759,85.5163,212925.0
2022-02-02 09:35:00,105.9,105.96,105.88,105.94,210450.0,85.5163,85.5647,85.5001,85.5486,210450.0
2022-02-02 09:40:00,105.93,105.93,105.8,105.82,155632.0,85.5405,85.5405,85.4355,85.4517,155632.0
2022-02-02 09:45:00,105.82,105.86,105.77,105.77,214087.0,85.4517,85.484,85.4113,85.4113,214087.0
2022-02-02 09:50:00,105.78,105.87,105.77,105.84,208658.0,85.4194,85.4921,85.4113,85.4678,208658.0
2022-02-02 09:55:00,105.85,105.87,105.8,105.82,152367.0,85.4759,85.4921,85.4355,85.4517,152367.0
2022-02-02 10:00:00,105.82,105.88,105.81,105.85,79270.0,85.4517,85.5001,85.4436,85.4759,79270.0
2022-02-02 10:05:00,105.85,105.87,105.83,105.86,20166.0,85.4759,85.4921,85.4598,85.484,20166.0
2022-02-02 10:10:00,105.85,105.89,105.81,105.82,43764.0,85.4759,85.5082,85.4436,85.4517,43764.0
2022-02-02 10:15:00,105.82,105.83,105.78,105.8,75964.0,85.4517,85.4598,85.4194,85.4355,75964.0
2022-02-02 10:20:00,105.79,105.81,105.75,105.75,246831.0,85.4275,85.4436,85.3952,85.3952,246831.0
2022-02-02 10:25:00,105.76,105.77,105.71,105.72,175231.0,85.4032,85.4113,85.3629,85.3709,175231.0
2022-02-02 10:30:00,105.73,105.73,105.65,105.68,234187.0,85.379,85.379,85.3144,85.3386,234187.0
2022-02-02 10:35:00,105.67,105.7,105.65,105.7,209129.0,85.3306,85.3548,85.3144,85.3548,209129.0
2022-02-02 10:40:00,105.71,105.76,105.67,105.76,128355.0,85.3629,85.4032,85.3306,85.4032,128355.0
2022-02-02 10:45:00,105.76,105.8,105.75,105.79,63095.0,85.4032,85.4355,85.3952,85.4275,63095.0
2022-02-02 10:50:00,105.79,105.8,105.72,105.73,75136.0,85.4275,85.4355,85.3709,85.379,75136.0
2022-02-02 10:55:00,105.75,105.79,105.74,105.79,51066.0,85.3952,85.4275,85.3871,85.4275,51066.0
2022-02-02 11:00:00,105.78,105.79,105.72,105.74,23161.0,85.4194,85.4275,85.3709,85.3871,23161.0
2022-02-02 11:05:00,105.74,105.75,105.67,105.68,73862.0,85.3871,85.3952,85.3306,85.3386,73862.0
2022-02-02 11:10:00,105.68,105.7,105.64,105.64,36602.0,85.3386,85.3548,85.3063,85.3063,36602.0
2022-02-02 11:15:00,105.65,105.65,105.61,105.64,78387.0,85.3144,85.3144,85.2821,85.3063,78387.0
2022-02-02 11:20:00,105.64,105.7,105.63,105.7,114352.0,85.3063,85.3548,85.2983,85.3548,114352.0
2022-02-02 11:25:00,105.69,105.74,105.69,105.73,142180.0,85.3467,85.3871,85.3467,85.379,142180.0
2022-02-02 11:30:00,105.71,105.71,105.66,105.67,30319.0,85.3629,85.3629,85.3225,85.3306,30319.0
2022-02-02 11:35:00,105.66,105.7,105.63,105.63,90369.0,85.3225,85.3548,85.2983,85.2983,90369.0
2022-02-02 11:40:00,105.64,105.69,105.63,105.67,22367.0,85.3063,85.3467,85.2983,85.3306,22367.0
2022-02-02 11:45:00,105.66,105.71,105.65,105.67,12168.0,85.3225,85.3629,85.3144,85.3306,12168.0
2022-02-02 11:50:00,105.67,105.7,105.66,105.69,57424.0,85.3306,85.3548,85.3225,85.3467,57424.0
2022-02-02 11:55:00,105.69,105.72,105.67,105.71,153377.0,85.3467,85.3709,85.3306,85.3629,153377.0
2022-02-02 12:00:00,105.71,105.71,105.68,105.7,17700.0,85.3629,85.3629,85.3386,85.3548,17700.0
2022-02-02 12:05:00,105.7,105.77,105.7,105.76,9940.0,85.3548,85.4113,85.3548,85.4032,9940.0
2022-02-02 12:10:00,105.75,105.76,105.74,105.75,16020.0,85.3952,85.4032,85.3871,85.3952,16020.0
2022-02-02 12:15:00,105.75,105.76,105.71,105.72,34342.0,85.3952,85.4032,85.3629,85.3709,34342.0
2022-02-02 12:20:00,105.71,105.73,105.71,105.72,14843.0,85.3629,85.379,85.3629,85.3709,14843.0
2022-02-02 12:25:00,105.72,105.78,105.71,105.76,40459.0,85.3709,85.4194,85.3629,85.4032,40459.0
2022-02-02 12:30:00,105.75,105.77,105.74,105.76,108752.0,85.3952,85.4113,85.3871,85.4032,108752.0
2022-02-02 12:35:00,105.76,105.76,105.74,105.76,78200.0,85.4032,85.4032,85.3871,85.4032,78200.0
2022-02-02 12:40:00,105.76,105.77,105.74,105.77,151479.0,85.4032,85.4113,85.3871,85.4113,151479.0
2022-02-02 12:45:00,105.77,105.81,105.77,105.79,53716.0,85.4113,85.4436,85.4113,85.4275,53716.0
2022-02-02 12:50:00,105.79,105.79,105.76,105.78,22261.0,85.4275,85.4275,85.4032,85.4194,22261.0
2022-02-02 12:55:00,105.78,105.8,105.75,105.8,39473.0,85.4194,85.4355,85.3952,85.4355,39473.0
2022-02-02 13:00:00,105.81,105.82,105.79,105.8,38579.0,85.4436,85.4517,85.4275,85.4355,38579.0
2022-02-02 13:05:00,105.8,105.82,105.8,105.81,79482.0,85.4355,85.4517,85.4355,85.4436,79482.0
2022-02-02 13:10:00,105.8,105.8,105.77,105.78,24025.0,85.4355,85.4355,85.4113,85.4194,24025.0
2022-02-02 13:15:00,105.77,105.8,105.76,105.78,33790.0,85.4113,85.4355,85.4032,85.4194,33790.0
2022-02-02 13:20:00,105.78,105.8,105.76,105.79,58840.0,85.4194,85.4355,85.4032,85.4275,58840.0
2022-02-02 13:25:00,105.79,105.79,105.75,105.76,91127.0,85.4275,85.4275,85.3952,85.4032,91127.0
2022-02-02 13:30:00,105.76,105.78,105.76,105.77,37042.0,85.4032,85.4194,85.4032,85.4113,37042.0
2022-02-02 13:35:00,105.77,105.8,105.77,105.8,16785.0,85.4113,85.4355,85.4113,85.4355,16785.0
2022-02-02 13:40:00,105.8,105.8,105.78,105.79,39611.0,85.4355,85.4355,85.4194,85.4275,39611.0
2022-02-02 13:45:00,105.79,105.8,105.75,105.76,32836.0,85.4275,85.4355,85.3952,85.4032,32836.0
2022-02-02 13:50:00,105.76,105.77,105.74,105.77,23474.0,85.4032,85.4113,85.3871,85.4113,23474.0
2022-02-02 13:55:00,105.77,105.79,105.76,105.78,21231.0,85.4113,85.4275,85.4032,85.4194,21231.0
2022-02-02 14:00:00,105.77,105.82,105.76,105.81,29466.0,85.4113,85.4517,85.4032,85.4436,29466.0
2022-02-02 14:05:00,105.82,105.82,105.79,105.82,47365.0,85.4517,85.4517,85.4275,85.4517,47365.0
2022-02-02 14:10:00,105.81,105.84,105.8,105.8,35801.0,85.4436,85.4678,85.4355,85.4355,35801.0
2022-02-02 14:15:00,105.8,105.83,105.79,105.82,82524.0,85.4355,85.4598,85.4275,85.4517,82524.0
2022-02-02 14:20:00,105.82,105.83,105.79,105.81,48820.0,85.4517,85.4598,85.4275,85.4436,48820.0
2022-02-02 14:25:00,105.8,105.81,105.77,105.79,207687.0,85.4355,85.4436,85.4113,85.4275,207687.0
2022-02-02 14:30:00,105.79,105.82,105.78,105.82,63967.0,85.4275,85.4517,85.4194,85.4517,63967.0
2022-02-02 14:35:00,105.82,105.84,105.79,105.83,72479.0,85.4517,85.4678,85.4275,85.4598,72479.0
2022-02-02 14:40:00,105.84,105.88,105.84,105.88,79084.0,85.4678,85.5001,85.4678,85.5001,79084.0
2022-02-02 14:45:00,105.88,105.89,105.85,105.88,37952.0,85.5001,85.5082,85.4759,85.5001,37952.0
2022-02-02 14:50:00,105.88,105.9,105.87,105.9,63779.0,85.5001,85.5163,85.4921,85.5163,63779.0
2022-02-02 14:55:00,105.9,105.94,105.88,105.92,53181.0,85.5163,85.5486,85.5001,85.5324,53181.0
2022-02-02 15:00:00,105.91,106.0,105.9,105.98,106931.0,85.5244,85.597,85.5163,85.5809,106931.0
2022-02-02 15:05:00,105.98,105.99,105.91,105.93,92311.0,85.5809,85.589,85.5244,85.5405,92311.0
2022-02-02 15:10:00,105.93,105.95,105.92,105.94,33102.0,85.5405,85.5567,85.5324,85.5486,33102.0
2022-02-02 15:15:00,105.94,105.96,105.93,105.95,94009.0,85.5486,85.5647,85.5405,85.5567,94009.0
2022-02-02 15:20:00,105.95,105.96,105.94,105.94,42747.0,85.5567,85.5647,85.5486,85.5486,42747.0
2022-02-02 15:25:00,105.94,105.95,105.9,105.91,59919.0,85.5486,85.5567,85.5163,85.5244,59919.0
2022-02-02 15:30:00,105.91,105.91,105.89,105.9,100194.0,85.5244,85.5244,85.5082,85.5163,100194.0
2022-02-02 15:35:00,105.9,105.91,105.89,105.9,106521.0,85.5163,85.5244,85.5082,85.5163,106521.0
2022-02-02 15:40:00,105.9,105.9,105.86,105.88,167338.0,85.5163,85.5163,85.484,85.5001,167338.0
2022-02-02 15:45:00,105.88,105.9,105.87,105.9,150299.0,85.5001,85.5163,85.4921,85.5163,150299.0
2022-02-02 15:50:00,105.89,105.91,105.86,105.9,177135.0,85.5082,85.5244,85.484,85.5163,177135.0
2022-02-02 15:55:00,105.9,105.91,105.83,105.83,559439.0,85.5163,85.5244,85.4598,85.4598,559439.0
2022-02-03 09:30:00,105.54,105.55,105.21,105.22,343281.0,85.2256,85.2337,84.9591,84.9672,343281.0
2022-02-03 09:35:00,105.21,105.31,105.17,105.3,222235.0,84.9591,85.0399,84.9268,85.0318,222235.0
2022-02-03 09:40:00,105.29,105.34,105.27,105.28,214496.0,85.0237,85.0641,85.0076,85.0156,214496.0
2022-02-03 09:45:00,105.28,105.29,105.23,105.24,182181.0,85.0156,85.0237,84.9753,84.9833,182181.0
2022-02-03 09:50:00,105.24,105.29,105.17,105.19,175232.0,84.9833,85.0237,84.9268,84.943,175232.0
2022-02-03 09:55:00,105.19,105.31,105.18,105.26,276671.0,84.943,85.0399,84.9349,84.9995,276671.0
2022-02-03 10:00:00,105.27,105.3,105.24,105.25,60107.0,85.0076,85.0318,84.9833,84.9914,60107.0
2022-02-03 10:05:00,105.25,105.29,105.21,105.22,530959.0,84.9914,85.0237,84.9591,84.9672,530959.0
2022-02-03 10:10:00,105.22,105.25,105.19,105.23,221580.0,84.9672,84.9914,84.943,84.9753,221580.0
2022-02-03 10:15:00,105.22,105.31,105.2,105.31,419588.0,84.9672,85.0399,84.951,85.0399,419588.0
2022-02-03 10:20:00,105.3,105.34,105.23,105.24,146160.0,85.0318,85.0641,84.9753,84.9833,146160.0
2022-02-03 10:25:00,105.25,105.29,105.24,105.29,145317.0,84.9914,85.0237,84.9833,85.0237,145317.0
2022-02-03 10:30:00,105.29,105.3,105.25,105.28,92840.0,85.0237,85.0318,84.9914,85.0156,92840.0
2022-02-03 10:35:00,105.28,105.3,105.25,105.29,68070.0,85.0156,85.0318,84.9914,85.0237,68070.0
2022-02-03 10:40:00,105.29,105.31,105.23,105.23,299230.0,85.0237,85.0399,84.9753,84.9753,299230.0
2022-02-03 10:45:00,105.23,105.26,105.19,105.2,599846.0,84.9753,84.9995,84.943,84.951,599846.0
2022-02-03 10:50:00,105.2,105.24,105.19,105.23,251079.0,84.951,84.9833,84.943,84.9753,251079.0
2022-02-03 10:55:00,105.23,105.24,105.21,105.21,97339.0,84.9753,84.9833,84.9591,84.9591,97339.0
2022-02-03 11:00:00,105.21,105.23,105.16,105.19,120541.0,84.9591,84.9753,84.9187,84.943,120541.0
2022-02-03 11:05:00,105.19,105.23,105.18,105.22,17759.0,84.943,84.9753,84.9349,84.9672,17759.0
2022-02-03 11:10:00,105.21,105.25,105.2,105.23,20469.0,84.9591,84.9914,84.951,84.9753,20469.0
2022-02-03 11:15:00,105.24,105.24,105.2,105.23,80954.0,84.9833,84.9833,84.951,84.9753,80954.0
2022-02-03 11:20:00,105.23,105.23,105.16,105.17,18417.0,84.9753,84.9753,84.9187,84.9268,18417.0
2022-02-03 11:25:00,105.17,105.18,105.12,105.14,60579.0,84.9268,84.9349,84.8864,84.9026,60579.0
2022-02-03 11:30:00,105.15,105.16,105.14,105.15,53772.0,84.9107,84.9187,84.9026,84.9107,53772.0
2022-02-03 11:35:00,105.15,105.19,105.13,105.16,58593.0,84.9107,84.943,84.8945,84.9187,58593.0
2022-02-03 11:40:00,105.16,105.17,105.13,105.15,23950.0,84.9187,84.9268,84.8945,84.9107,23950.0
2022-02-03 11:45:00,105.15,105.19,105.13,105.15,99423.0,84.9107,84.943,84.8945,84.9107,99423.0
2022-02-03 11:50:00,105.15,105.19,105.15,105.16,39230.0,84.9107,84.943,84.9107,84.9187,39230.0
2022-02-03 11:55:00,105.16,105.17,105.14,105.14,17455.0,84.9187,84.9268,84.9026,84.9026,17455.0
2022-02-03 12:00:00,105.14,105.15,105.06,105.06,83745.0,84.9026,84.9107,84.838,84.838,83745.0
2022-02-03 12:05:00,105.07,105.1,105.04,105.09,78039.0,84.8461,84.8703,84.8218,84.8622,78039.0
2022-02-03 12:10:00,105.08,105.15,105.08,105.14,111769.0,84.8541,84.9107,84.8541,84.9026,111769.0
2022-02-03 12:15:00,105.13,105.13,105.1,105.11,59436.0,84.8945,84.8945,84.8703,84.8784,59436.0
2022-02-03 12:20:00,105.1,105.15,105.1,105.14,45528.0,84.8703,84.9107,84.8703,84.9026,45528.0
2022-02-03 12:25:00,105.15,105.17,105.15,105.16,51500.0,84.9107,84.9268,84.9107,84.9187,51500.0
2022-02-03 12:30:00,105.16,105.18,105.12,105.12,124210.0,84.9187,84.9349,84.8864,84.8864,124210.0
2022-02-03 12:35:00,105.13,105.15,105.13,105.15,68322.0,84.8945,84.9107,84.8945,84.9107,68322.0
2022-02-03 12:40:00,105.15,105.17,105.14,105.14,48441.0,84.9107,84.9268,84.9026,84.9026,48441.0
2022-02-03 12:45:00,105.14,105.14,105.12,105.12,52255.0,84.9026,84.9026,84.8864,84.8864,52255.0
2022-02-03 12:50:00,105.13,105.16,105.13,105.14,33423.0,84.8945,84.9187,84.8945,84.9026,33423.0
2022-02-03 12:55:00,105.14,105.17,105.14,105.16,18815.0,84.9026,84.9268,84.9026,84.9187,18815.0
2022-02-03 13:00:00,105.16,105.16,105.14,105.16,36278.0,84.9187,84.9187,84.9026,84.9187,36278.0
2022-02-03 13:05:00,105.16,105.18,105.15,105.17,45650.0,84.9187,84.9349,84.9107,84.9268,45650.0
2022-02-03 13:10:00,105.16,105.22,105.15,105.2,49760.0,84.9187,84.9672,84.9107,84.951,49760.0
2022-02-03 13:15:00,105.21,105.26,105.21,105.25,58823.0,84.9591,84.9995,84.9591,84.9914,58823.0
2022-02-03 13:20:00,105.25,105.3,105.24,105.29,64163.0,84.9914,85.0318,84.9833,85.0237,64163.0
2022-02-03 13:25:00,105.29,105.3,105.26,105.26,44641.0,85.0237,85.0318,84.9995,84.9995,44641.0
2022-02-03 13:30:00,105.27,105.29,105.26,105.27,77824.0,85.0076,85.0237,84.9995,85.0076,77824.0
2022-02-03 13:35:00,105.27,105.28,105.24,105.26,22450.0,85.0076,85.0156,84.9833,84.9995,22450.0
2022-02-03 13:40:00,105.26,105.27,105.24,105.24,30261.0,84.9995,85.0076,84.9833,84.9833,30261.0
2022-02-03 13:45:00,105.25,105.27,105.22,105.23,127831.0,84.9914,85.0076,84.9672,84.9753,127831.0
2022-02-03 13:50:00,105.23,105.23,105.19,105.2,61059.0,84.9753,84.9753,84.943,84.951,61059.0
2022-02-03 13:55:00,105.2,105.2,105.18,105.19,60475.0,84.951,84.951,84.9349,84.943,60475.0
2022-02-03 14:00:00,105.18,105.22,105.18,105.21,79901.0,84.9349,84.9672,84.9349,84.9591,79901.0
2022-02-03 14:05:00,105.21,105.23,105.2,105.22,69309.0,84.9591,84.9753,84.951,84.9672,69309.0
2022-02-03 14:10:00,105.22,105.23,105.19,105.21,66097.0,84.9672,84.9753,84.943,84.9591,66097.0
2022-02-03 14:15:00,105.21,105.23,105.21,105.22,14872.0,84.9591,84.9753,84.9591,84.9672,14872.0
2022-02-03 14:20:00,105.22,105.25,105.21,105.25,37689.0,84.9672,84.9914,84.9591,84.9914,37689.0
2022-02-03 14:25:00,105.25,105.25,105.23,105.23,54561.0,84.9914,84.9914,84.9753,84.9753,54561.0
2022-02-03 14:30:00,105.23,105.23,105.19,105.2,61228.0,84.9753,84.9753,84.943,84.951,61228.0
2022-02-03 14:35:00,105.2,105.22,105.17,105.17,77516.0,84.951,84.9672,84.9268,84.9268,77516.0
2022-02-03 14:40:00,105.16,105.16,105.09,105.1,57920.0,84.9187,84.9187,84.8622,84.8703,57920.0
2022-02-03 14:45:00,105.1,105.12,105.08,105.09,43102.0,84.8703,84.8864,84.8541,84.8622,43102.0
2022-02-03 14:50:00,105.1,105.12,105.09,105.12,32934.0,84.8703,84.8864,84.8622,84.8864,32934.0
2022-02-03 14:55:00,105.12,105.13,105.1,105.11,72257.0,84.8864,84.8945,84.8703,84.8784,72257.0
2022-02-03 15:00:00,105.11,105.12,105.09,105.1,167824.0,84.8784,84.8864,84.8622,84.8703,167824.0
2022-02-03 15:05:00,105.11,105.12,105.09,105.1,152568.0,84.8784,84.8864,84.8622,84.8703,152568.0
2022-02-03 15:10:00,105.09,105.11,105.09,105.1,82895.0,84.8622,84.8784,84.8622,84.8703,82895.0
2022-02-03 15:15:00,105.1,105.11,105.09,105.11,80346.0,84.8703,84.8784,84.8622,84.8784,80346.0
2022-02-03 15:20:00,105.1,105.14,105.1,105.13,197473.0,84.8703,84.9026,84.8703,84.8945,197473.0
2022-02-03 15:25:00,105.12,105.13,105.09,105.11,231031.0,84.8864,84.8945,84.8622,84.8784,231031.0
2022-02-03 15:30:00,105.11,105.14,105.08,105.08,316163.0,84.8784,84.9026,84.8541,84.8541,316163.0
2022-02-03 15:35:00,105.08,105.1,105.04,105.06,345543.0,84.8541,84.8703,84.8218,84.838,345543.0
2022-02-03 15:40:00,105.06,105.14,105.06,105.12,402899.0,84.838,84.9026,84.838,84.8864,402899.0
2022-02-03 15:45:00,105.12,105.12,105.06,105.09,145998.0,84.8864,84.8864,84.838,84.8622,145998.0
2022-02-03 15:50:00,105.09,105.09,105.02,105.04,360072.0,84.8622,84.8622,84.8057,84.8218,360072.0
2022-02-03 15:55:00,105.04,105.08,105.02,105.02,720768.0,84.8218,84.8541,84.8057,84.8057,720768.0
2022-02-04 09:30:00,104.68,104.73,104.27,104.29,149132.0,84.5311,84.5715,84.2,84.2162,149132.0
2022-02-04 09:35:00,104.27,104.27,104.06,104.07,165419.0,84.2,84.2,84.0305,84.0385,165419.0
2022-02-04 09:40:00,104.07,104.52,104.06,104.33,331027.0,84.0385,84.4019,84.0305,84.2485,331027.0
2022-02-04 09:45:00,104.33,104.38,104.26,104.3,117172.0,84.2485,84.2889,84.192,84.2243,117172.0
2022-02-04 09:50:00,104.29,104.33,104.2,104.2,244815.0,84.2162,84.2485,84.1435,84.1435,244815.0
2022-02-04 09:55:00,104.2,104.31,104.18,104.27,308485.0,84.1435,84.2323,84.1274,84.2,308485.0
2022-02-04 10:00:00,104.28,104.32,104.25,104.31,283568.0,84.2081,84.2404,84.1839,84.2323,283568.0
2022-02-04 10:05:00,104.32,104.36,104.28,104.28,126507.0,84.2404,84.2727,84.2081,84.2081,126507.0
2022-02-04 10:10:00,104.28,104.3,104.23,104.3,49543.0,84.2081,84.2243,84.1677,84.2243,49543.0
2022-02-04 10:15:00,104.29,104.34,104.26,104.28,140080.0,84.2162,84.2566,84.192,84.2081,140080.0
2022-02-04 10:20:00,104.29,104.32,104.26,104.27,91723.0,84.2162,84.2404,84.192,84.2,91723.0
2022-02-04 10:25:00,104.27,104.28,104.16,104.17,149053.0,84.2,84.2081,84.1112,84.1193,149053.0
2022-02-04 10:30:00,104.17,104.22,104.14,104.15,131756.0,84.1193,84.1597,84.0951,84.1031,131756.0
2022-02-04 10:35:00,104.15,104.16,104.11,104.15,151132.0,84.1031,84.1112,84.0708,84.1031,151132.0
2022-02-04 10:40:00,104.15,104.17,104.08,104.1,137080.0,84.1031,84.1193,84.0466,84.0628,137080.0
2022-02-04 10:45:00,104.09,104.1,104.02,104.07,74983.0,84.0547,84.0628,83.9982,84.0385,74983.0
2022-02-04 10:50:00,104.07,104.14,104.06,104.14,122438.0,84.0385,84.0951,84.0305,84.0951,122438.0
2022-02-04 10:55:00,104.14,104.16,104.08,104.08,111663.0,84.0951,84.1112,84.0466,84.0466,111663.0
2022-02-04 11:00:00,104.08,104.16,104.05,104.16,602561.0,84.0466,84.1112,84.0224,84.1112,602561.0
2022-02-04 11:05:00,104.16,104.16,104.11,104.14,93304.0,84.1112,84.1112,84.0708,84.0951,93304.0
2022-02-04 11:10:00,104.15,104.16,104.11,104.12,174677.0,84.1031,84.1112,84.0708,84.0789,174677.0
2022-02-04 11:15:00,104.12,104.19,104.1,104.15,83029.0,84.0789,84.1354,84.0628,84.1031,83029.0
2022-02-04 11:20:00,104.15,104.16,104.12,104.15,62168.0,84.1031,84.1112,84.0789,84.1031,62168.0
2022-02-04 11:25:00,104.14,104.24,104.14,104.22,101746.0,84.0951,84.1758,84.0951,84.1597,101746.0
2022-02-04 11:30:00,104.22,104.34,104.2,104.33,104316.0,84.1597,84.2566,84.1435,84.2485,104316.0
2022-02-04 11:35:00,104.33,104.36,104.27,104.28,71923.0,84.2485,84.2727,84.2,84.2081,71923.0
2022-02-04 11:40:00,104.28,104.32,104.26,104.29,115840.0,84.2081,84.2404,84.192,84.2162,115840.0
2022-02-04 11:45:00,104.28,104.34,104.28,104.33,110249.0,84.2081,84.2566,84.2081,84.2485,110249.0
2022-02-04 11:50:00,104.32,104.37,104.32,104.37,56434.0,84.2404,84.2808,84.2404,84.2808,56434.0
2022-02-04 11:55:00,104.37,104.46,104.37,104.37,135849.0,84.2808,84.3535,84.2808,84.2808,135849.0
2022-02-04 12:00:00,104.37,104.39,104.35,104.38,37403.0,84.2808,84.2969,84.2646,84.2889,37403.0
2022-02-04 12:05:00,104.38,104.45,104.37,104.44,54264.0,84.2889,84.3454,84.2808,84.3373,54264.0
2022-02-04 12:10:00,104.44,104.45,104.38,104.41,61205.0,84.3373,84.3454,84.2889,84.3131,61205.0
2022-02-04 12:15:00,104.41,104.44,104.4,104.4,45533.0,84.3131,84.3373,84.305,84.305,45533.0
2022-02-04 12:20:00,104.41,104.41,104.38,104.4,22572.0,84.3131,84.3131,84.2889,84.305,22572.0
2022-02-04 12:25:00,104.41,104.45,104.4,104.41,56804.0,84.3131,84.3454,84.305,84.3131,56804.0
2022-02-04 12:30:00,104.41,104.43,104.38,104.43,33203.0,84.3131,84.3292,84.2889,84.3292,33203.0
2022-02-04 12:35:00,104.42,104.44,104.4,104.44,30282.0,84.3212,84.3373,84.305,84.3373,30282.0
2022-02-04 12:40:00,104.44,104.48,104.43,104.48,70696.0,84.3373,84.3696,84.3292,84.3696,70696.0
2022-02-04 12:45:00,104.47,104.53,104.47,104.53,54067.0,84.3615,84.41,84.3615,84.41,54067.0
2022-02-04 12:50:00,104.53,104.54,104.47,104.49,63045.0,84.41,84.4181,84.3615,84.3777,63045.0
2022-02-04 12:55:00,104.49,104.51,104.46,104.51,48735.0,84.3777,84.3938,84.3535,84.3938,48735.0
2022-02-04 13:00:00,104.52,104.6,104.52,104.59,50872.0,84.4019,84.4665,84.4019,84.4584,50872.0
2022-02-04 13:05:00,104.6,104.67,104.58,104.66,169400.0,84.4665,84.523,84.4504,84.515,169400.0
2022-02-04 13:10:00,104.65,104.67,104.6,104.61,71755.0,84.5069,84.523,84.4665,84.4746,71755.0
2022-02-04 13:15:00,104.62,104.62,104.58,104.59,88029.0,84.4827,84.4827,84.4504,84.4584,88029.0
2022-02-04 13:20:00,104.59,104.7,104.58,104.7,270120.0,84.4584,84.5473,84.4504,84.5473,270120.0
2022-02-04 13:25:00,104.69,104.69,104.62,104.67,185850.0,84.5392,84.5392,84.4827,84.523,185850.0
2022-02-04 13:30:00,104.67,104.75,104.67,104.69,101932.0,84.523,84.5876,84.523,84.5392,101932.0
2022-02-04 13:35:00,104.69,104.69,104.64,104.67,48332.0,84.5392,84.5392,84.4988,84.523,48332.0
2022-02-04 13:40:00,104.67,104.7,104.66,104.66,44123.0,84.523,84.5473,84.515,84.515,44123.0
2022-02-04 13:45:00,104.66,104.67,104.64,104.66,78287.0,84.515,84.523,84.4988,84.515,78287.0
2022-02-04 13:50:00,104.66,104.67,104.65,104.66,36482.0,84.515,84.523,84.5069,84.515,36482.0
2022-02-04 13:55:00,104.66,104.66,104.61,104.65,56088.0,84.515,84.515,84.4746,84.5069,56088.0
2022-02-04 14:00:00,104.65,104.65,104.61,104.62,43992.0,84.5069,84.5069,84.4746,84.4827,43992.0
2022-02-04 14:05:00,104.62,104.63,104.57,104.58,161314.0,84.4827,84.4907,84.4423,84.4504,161314.0
2022-02-04 14:10:00,104.59,104.59,104.53,104.53,76316.0,84.4584,84.4584,84.41,84.41,76316.0
2022-02-04 14:15:00,104.53,104.56,104.51,104.53,166723.0,84.41,84.4342,84.3938,84.41,166723.0
2022-02-04 14:20:00,104.53,104.57,104.53,104.55,111237.0,84.41,84.4423,84.41,84.4261,111237.0
2022-02-04 14:25:00,104.54,104.58,104.54,104.54,35180.0,84.4181,84.4504,84.4181,84.4181,35180.0
2022-02-04 14:30:00,104.55,104.57,104.53,104.56,43937.0,84.4261,84.4423,84.41,84.4342,43937.0
2022-02-04 14:35:00,104.56,104.6,104.55,104.58,47588.0,84.4342,84.4665,84.4261,84.4504,47588.0
2022-02-04 14:40:00,104.59,104.6,104.56,104.57,83206.0,84.4584,84.4665,84.4342,84.4423,83206.0
2022-02-04 14:45:00,104.57,104.57,104.55,104.56,75387.0,84.4423,84.4423,84.4261,84.4342,75387.0
2022-02-04 14:50:00,104.57,104.57,104.51,104.54,98683.0,84.4423,84.4423,84.3938,84.4181,98683.0
2022-02-04 14:55:00,104.54,104.55,104.52,104.55,127351.0,84.4181,84.4261,84.4019,84.4261,127351.0
2022-02-04 15:00:00,104.54,104.58,104.54,104.58,70223.0,84.4181,84.4504,84.4181,84.4504,70223.0
2022-02-04 15:05:00,104.57,104.58,104.56,104.58,44886.0,84.4423,84.4504,84.4342,84.4504,44886.0
2022-02-04 15:10:00,104.58,104.61,104.57,104.6,47668.0,84.4504,84.4746,84.4423,84.4665,47668.0
2022-02-04 15:15:00,104.6,104.6,104.55,104.56,65775.0,84.4665,84.4665,84.4261,84.4342,65775.0
2022-02-04 15:20:00,104.56,104.59,104.55,104.59,61864.0,84.4342,84.4584,84.4261,84.4584,61864.0
2022-02-04 15:25:00,104.59,104.6,104.58,104.59,46182.0,84.4584,84.4665,84.4504,84.4584,46182.0
2022-02-04 15:30:00,104.6,104.62,104.59,104.61,52642.0,84.4665,84.4827,84.4584,84.4746,52642.0
2022-02-04 15:35:00,104.62,104.63,104.6,104.62,75399.0,84.4827,84.4907,84.4665,84.4827,75399.0
2022-02-04 15:40:00,104.61,104.62,104.56,104.57,149147.0,84.4746,84.4827,84.4342,84.4423,149147.0
2022-02-04 15:45:00,104.57,104.58,104.52,104.53,323588.0,84.4423,84.4504,84.4019,84.41,323588.0
2022-02-04 15:50:00,104.53,104.55,104.51,104.54,364665.0,84.41,84.4261,84.3938,84.4181,364665.0
2022-02-04 15:55:00,104.54,104.6,104.53,104.55,340903.0,84.4181,84.4665,84.41,84.4261,340903.0
2022-02-07 09:30:00,104.36,104.4,104.19,104.19,123691.0,84.2727,84.305,84.1354,84.1354,123691.0
2022-02-07 09:35:00,104.2,104.35,104.2,104.32,176668.0,84.1435,84.2646,84.1435,84.2404,176668.0
2022-02-07 09:40:00,104.32,104.36,104.29,104.35,107994.0,84.2404,84.2727,84.2162,84.2646,107994.0
2022-02-07 09:45:00,104.36,104.39,104.29,104.3,143255.0,84.2727,84.2969,84.2162,84.2243,143255.0
2022-02-07 09:50:00,104.31,104.39,104.31,104.38,178296.0,84.2323,84.2969,84.2323,84.2889,178296.0
2022-02-07 09:55:00,104.37,104.39,104.33,104.39,140625.0,84.2808,84.2969,84.2485,84.2969,140625.0
2022-02-07 10:00:00,104.4,104.42,104.35,104.35,60173.0,84.305,84.3212,84.2646,84.2646,60173.0
2022-02-07 10:05:00,104.35,104.43,104.35,104.37,101140.0,84.2646,84.3292,84.2646,84.2808,101140.0
2022-02-07 10:10:00,104.38,104.4,104.32,104.33,52860.0,84.2889,84.305,84.2404,84.2485,52860.0
2022-02-07 10:15:00,104.32,104.38,104.32,104.34,81915.0,84.2404,84.2889,84.2404,84.2566,81915.0
2022-02-07 10:20:00,104.34,104.37,104.33,104.34,255576.0,84.2566,84.2808,84.2485,84.2566,255576.0
2022-02-07 10:25:00,104.34,104.42,104.34,104.38,160538.0,84.2566,84.3212,84.2566,84.2889,160538.0
2022-02-07 10:30:00,104.38,104.4,104.35,104.4,236958.0,84.2889,84.305,84.2646,84.305,236958.0
2022-02-07 10:35:00,104.38,104.4,104.34,104.35,42498.0,84.2889,84.305,84.2566,84.2646,42498.0
2022-02-07 10:40:00,104.36,104.4,104.3,104.37,103039.0,84.2727,84.305,84.2243,84.2808,103039.0
2022-02-07 10:45:00,104.37,104.39,104.33,104.35,53684.0,84.2808,84.2969,84.2485,84.2646,53684.0
2022-02-07 10:50:00,104.35,104.39,104.33,104.34,80008.0,84.2646,84.2969,84.2485,84.2566,80008.0
2022-02-07 10:55:00,104.33,104.41,104.32,104.4,88699.0,84.2485,84.3131,84.2404,84.305,88699.0
2022-02-07 11:00:00,104.39,104.4,104.33,104.35,104127.0,84.2969,84.305,84.2485,84.2646,104127.0
2022-02-07 11:05:00,104.35,104.36,104.32,104.33,120892.0,84.2646,84.2727,84.2404,84.2485,120892.0
2022-02-07 11:10:00,104.34,104.38,104.34,104.37,87100.0,84.2566,84.2889,84.2566,84.2808,87100.0
2022-02-07 11:15:00,104.37,104.4,104.35,104.4,34477.0,84.2808,84.305,84.2646,84.305,34477.0
2022-02-07 11:20:00,104.4,104.47,104.4,104.46,140546.0,84.305,84.3615,84.305,84.3535,140546.0
2022-02-07 11:25:00,104.47,104.53,104.47,104.51,182682.0,84.3615,84.41,84.3615,84.3938,182682.0
2022-02-07 11:30:00,104.51,104.51,104.45,104.45,33362.0,84.3938,84.3938,84.3454,84.3454,33362.0
2022-02-07 11:35:00,104.46,104.47,104.35,104.36,61759.0,84.3535,84.3615,84.2646,84.2727,61759.0
2022-02-07 11:40:00,104.36,104.4,104.33,104.34,48336.0,84.2727,84.305,84.2485,84.2566,48336.0
2022-02-07 11:45:00,104.35,104.36,104.32,104.33,78551.0,84.2646,84.2727,84.2404,84.2485,78551.0
2022-02-07 11:50:00,104.34,104.38,104.33,104.38,98483.0,84.2566,84.2889,84.2485,84.2889,98483.0
2022-02-07 11:55:00,104.39,104.41,104.36,104.41,30583.0,84.2969,84.3131,84.2727,84.3131,30583.0
2022-02-07 12:00:00,104.4,104.41,104.36,104.39,43028.0,84.305,84.3131,84.2727,84.2969,43028.0
2022-02-07 12:05:00,104.39,104.41,104.38,104.41,13526.0,84.2969,84.3131,84.2889,84.3131,13526.0
2022-02-07 12:10:00,104.4,104.42,104.37,104.4,52234.0,84.305,84.3212,84.2808,84.305,52234.0
2022-02-07 12:15:00,104.4,104.43,104.39,104.42,27685.0,84.305,84.3292,84.2969,84.3212,27685.0
2022-02-07 12:20:00,104.41,104.44,104.41,104.43,10223.0,84.3131,84.3373,84.3131,84.3292,10223.0
2022-02-07 12:25:00,104.44,104.44,104.39,104.39,108862.0,84.3373,84.3373,84.2969,84.2969,108862.0
2022-02-07 12:30:00,104.4,104.41,104.37,104.41,46039.0,84.305,84.3131,84.2808,84.3131,46039.0
2022-02-07 12:35:00,104.4,104.41,104.33,104.34,69954.0,84.305,84.3131,84.2485,84.2566,69954.0
2022-02-07 12:40:00,104.35,104.38,104.35,104.38,48130.0,84.2646,84.2889,84.2646,84.2889,48130.0
2022-02-07 12:45:00,104.37,104.4,104.37,104.38,31711.0,84.2808,84.305,84.2808,84.2889,31711.0
2022-02-07 12:50:00,104.38,104.4,104.37,104.38,78380.0,84.2889,84.305,84.2808,84.2889,78380.0
2022-02-07 12:55:00,104.38,104.39,104.37,104.39,75606.0,84.2889,84.2969,84.2808,84.2969,75606.0
2022-02-07 13:00:00,104.39,104.4,104.37,104.39,20468.0,84.2969,84.305,84.2808,84.2969,20468.0
2022-02-07 13:05:00,104.38,104.48,104.37,104.48,54591.0,84.2889,84.3696,84.2808,84.3696,54591.0
2022-02-07 13:10:00,104.48,104.5,104.46,104.47,74235.0,84.3696,84.3858,84.3535,84.3615,74235.0
2022-02-07 13:15:00,104.47,104.49,104.45,104.46,121442.0,84.3615,84.3777,84.3454,84.3535,121442.0
2022-02-07 13:20:00,104.46,104.49,104.44,104.47,199011.0,84.3535,84.3777,84.3373,84.3615,199011.0
2022-02-07 13:25:00,104.47,104.53,104.47,104.53,174717.0,84.3615,84.41,84.3615,84.41,174717.0
2022-02-07 13:30:00,104.53,104.54,104.51,104.51,50480.0,84.41,84.4181,84.3938,84.3938,50480.0
2022-02-07 13:35:00,104.52,104.52,104.5,104.51,41435.0,84.4019,84.4019,84.3858,84.3938,41435.0
2022-02-07 13:40:00,104.51,104.52,104.49,104.5,46054.0,84.3938,84.4019,84.3777,84.3858,46054.0
2022-02-07 13:45:00,104.49,104.51,104.48,104.48,23710.0,84.3777,84.3938,84.3696,84.3696,23710.0
2022-02-07 13:50:00,104.46,104.48,104.45,104.47,69359.0,84.3535,84.3696,84.3454,84.3615,69359.0
2022-02-07 13:55:00,104.47,104.51,104.47,104.51,69186.0,84.3615,84.3938,84.3615,84.3938,69186.0
2022-02-07 14:00:00,104.51,104.53,104.5,104.51,74409.0,84.3938,84.41,84.3858,84.3938,74409.0
2022-02-07 14:05:00,104.51,104.52,104.5,104.5,21894.0,84.3938,84.4019,84.3858,84.3858,21894.0
2022-02-07 14:10:00,104.5,104.51,104.5,104.51,10977.0,84.3858,84.3938,84.3858,84.3938,10977.0
2022-02-07 14:15:00,104.51,104.53,104.5,104.52,23123.0,84.3938,84.41,84.3858,84.4019,23123.0
2022-02-07 14:20:00,104.52,104.55,104.5,104.55,57434.0,84.4019,84.4261,84.3858,84.4261,57434.0
2022-02-07 14:25:00,104.55,104.6,104.54,104.6,75794.0,84.4261,84.4665,84.4181,84.4665,75794.0
2022-02-07 14:30:00,104.61,104.65,104.6,104.61,187215.0,84.4746,84.5069,84.4665,84.4746,187215.0
2022-02-07 14:35:00,104.61,104.68,104.61,104.64,77120.0,84.4746,84.5311,84.4746,84.4988,77120.0
2022-02-07 14:40:00,104.65,104.69,104.64,104.66,152446.0,84.5069,84.5392,84.4988,84.515,152446.0
2022-02-07 14:45:00,104.66,104.68,104.64,104.66,86520.0,84.515,84.5311,84.4988,84.515,86520.0
2022-02-07 14:50:00,104.66,104.66,104.63,104.64,148588.0,84.515,84.515,84.4907,84.4988,148588.0
2022-02-07 14:55:00,104.65,104.65,104.62,104.62,80610.0,84.5069,84.5069,84.4827,84.4827,80610.0
2022-02-07 15:00:00,104.61,104.64,104.6,104.64,73471.0,84.4746,84.4988,84.4665,84.4988,73471.0
2022-02-07 15:05:00,104.64,104.65,104.61,104.63,88293.0,84.4988,84.5069,84.4746,84.4907,88293.0
2022-02-07 15:10:00,104.63,104.68,104.63,104.67,68298.0,84.4907,84.5311,84.4907,84.523,68298.0
2022-02-07 15:15:00,104.68,104.68,104.64,104.65,13507.0,84.5311,84.5311,84.4988,84.5069,13507.0
2022-02-07 15:20:00,104.65,104.65,104.62,104.63,32164.0,84.5069,84.5069,84.4827,84.4907,32164.0
2022-02-07 15:25:00,104.63,104.64,104.57,104.58,68524.0,84.4907,84.4988,84.4423,84.4504,68524.0
2022-02-07 15:30:00,104.58,104.63,104.58,104.61,57438.0,84.4504,84.4907,84.4504,84.4746,57438.0
2022-02-07 15:35:00,104.61,104.63,104.57,104.57,69150.0,84.4746,84.4907,84.4423,84.4423,69150.0
2022-02-07 15:40:00,104.56,104.58,104.55,104.57,145606.0,84.4342,84.4504,84.4261,84.4423,145606.0
2022-02-07 15:45:00,104.56,104.57,104.5,104.55,372428.0,84.4342,84.4423,84.3858,84.4261,372428.0
2022-02-07 15:50:00,104.55,104.56,104.52,104.55,124102.0,84.4261,84.4342,84.4019,84.4261,124102.0
2022-02-07 15:55:00,104.55,104.56,104.49,104.49,347131.0,84.4261,84.4342,84.3777,84.3777,347131.0
2022-02-08 09:30:00,104.56,104.59,104.48,104.5,183570.0,84.4342,84.4584,84.3696,84.3858,183570.0
2022-02-08 09:35:00,104.51,104.55,104.51,104.52,41212.0,84.3938,84.4261,84.3938,84.4019,41212.0
2022-02-08 09:40:00,104.53,104.54,104.48,104.5,95322.0,84.41,84.4181,84.3696,84.3858,95322.0
2022-02-08 09:45:00,104.49,104.58,104.49,104.52,178708.0,84.3777,84.4504,84.3777,84.4019,178708.0
2022-02-08 09:50:00,104.52,104.54,104.5,104.51,51286.0,84.4019,84.4181,84.3858,84.3938,51286.0
2022-02-08 09:55:00,104.51,104.57,104.49,104.55,40445.0,84.3938,84.4423,84.3777,84.4261,40445.0
2022-02-08 10:00:00,104.53,104.53,104.44,104.45,85902.0,84.41,84.41,84.3373,84.3454,85902.0
2022-02-08 10:05:00,104.46,104.51,104.45,104.49,76073.0,84.3535,84.3938,84.3454,84.3777,76073.0
2022-02-08 10:10:00,104.48,104.51,104.47,104.5,104107.0,84.3696,84.3938,84.3615,84.3858,104107.0
2022-02-08 10:15:00,104.51,104.56,104.5,104.51,38297.0,84.3938,84.4342,84.3858,84.3938,38297.0
2022-02-08 10:20:00,104.51,104.53,104.5,104.53,78348.0,84.3938,84.41,84.3858,84.41,78348.0
2022-02-08 10:25:00,104.52,104.54,104.47,104.48,80139.0,84.4019,84.4181,84.3615,84.3696,80139.0
2022-02-08 10:30:00,104.48,104.51,104.47,104.48,73142.0,84.3696,84.3938,84.3615,84.3696,73142.0
2022-02-08 10:35:00,104.47,104.52,104.45,104.5,81493.0,84.3615,84.4019,84.3454,84.3858,81493.0
2022-02-08 10:40:00,104.5,104.51,104.48,104.51,84608.0,84.3858,84.3938,84.3696,84.3938,84608.0
2022-02-08 10:45:00,104.51,104.58,104.51,104.55,91089.0,84.3938,84.4504,84.3938,84.4261,91089.0
2022-02-08 10:50:00,104.54,104.58,104.52,104.54,84593.0,84.4181,84.4504,84.4019,84.4181,84593.0
2022-02-08 10:55:00,104.54,104.55,104.52,104.52,50584.0,84.4181,84.4261,84.4019,84.4019,50584.0
2022-02-08 11:00:00,104.53,104.57,104.53,104.57,52786.0,84.41,84.4423,84.41,84.4423,52786.0
2022-02-08 11:05:00,104.57,104.59,104.54,104.58,76231.0,84.4423,84.4584,84.4181,84.4504,76231.0
2022-02-08 11:10:00,104.58,104.61,104.56,104.61,87097.0,84.4504,84.4746,84.4342,84.4746,87097.0
2022-02-08 11:15:00,104.61,104.63,104.6,104.62,65409.0,84.4746,84.4907,84.4665,84.4827,65409.0
2022-02-08 11:20:00,104.63,104.63,104.59,104.62,118700.0,84.4907,84.4907,84.4584,84.4827,118700.0
2022-02-08 11:25:00,104.62,104.64,104.61,104.63,60152.0,84.4827,84.4988,84.4746,84.4907,60152.0
2022-02-08 11:30:00,104.62,104.65,104.62,104.63,86620.0,84.4827,84.5069,84.4827,84.4907,86620.0
2022-02-08 11:35:00,104.64,104.64,104.62,104.63,18512.0,84.4988,84.4988,84.4827,84.4907,18512.0
2022-02-08 11:40:00,104.64,104.64,104.61,104.62,34049.0,84.4988,84.4988,84.4746,84.4827,34049.0
2022-02-08 11:45:00,104.63,104.64,104.62,104.63,18876.0,84.4907,84.4988,84.4827,84.4907,18876.0
2022-02-08 11:50:00,104.64,104.64,104.62,104.62,14430.0,84.4988,84.4988,84.4827,84.4827,14430.0
2022-02-08 11:55:00,104.63,104.65,104.62,104.63,30212.0,84.4907,84.5069,84.4827,84.4907,30212.0
2022-02-08 12:00:00,104.64,104.65,104.62,104.63,16474.0,84.4988,84.5069,84.4827,84.4907,16474.0
2022-02-08 12:05:00,104.63,104.64,104.59,104.61,32593.0,84.4907,84.4988,84.4584,84.4746,32593.0
2022-02-08 12:10:00,104.61,104.64,104.6,104.63,50316.0,84.4746,84.4988,84.4665,84.4907,50316.0
2022-02-08 12:15:00,104.62,104.63,104.61,104.63,19536.0,84.4827,84.4907,84.4746,84.4907,19536.0
2022-02-08 12:20:00,104.63,104.67,104.62,104.64,54308.0,84.4907,84.523,84.4827,84.4988,54308.0
2022-02-08 12:25:00,104.64,104.64,104.62,104.64,47521.0,84.4988,84.4988,84.4827,84.4988,47521.0
2022-02-08 12:30:00,104.64,104.67,104.64,104.67,28023.0,84.4988,84.523,84.4988,84.523,28023.0
2022-02-08 12:35:00,104.67,104.68,104.66,104.67,44048.0,84.523,84.5311,84.515,84.523,44048.0
2022-02-08 12:40:00,104.67,104.68,104.64,104.65,52059.0,84.523,84.5311,84.4988,84.5069,52059.0
2022-02-08 12:45:00,104.65,104.65,104.62,104.62,69927.0,84.5069,84.5069,84.4827,84.4827,69927.0
2022-02-08 12:50:00,104.63,104.64,104.62,104.64,33100.0,84.4907,84.4988,84.4827,84.4988,33100.0
2022-02-08 12:55:00,104.64,104.64,104.6,104.61,20548.0,84.4988,84.4988,84.4665,84.4746,20548.0
2022-02-08 13:00:00,104.62,104.62,104.6,104.62,106787.0,84.4827,84.4827,84.4665,84.4827,106787.0
2022-02-08 13:05:00,104.62,104.62,104.6,104.61,23179.0,84.4827,84.4827,84.4665,84.4746,23179.0
2022-02-08 13:10:00,104.6,104.61,104.58,104.61,17171.0,84.4665,84.4746,84.4504,84.4746,17171.0
2022-02-08 13:15:00,104.61,104.61,104.54,104.58,142977.0,84.4746,84.4746,84.4181,84.4504,142977.0
2022-02-08 13:20:00,104.58,104.59,104.56,104.57,28224.0,84.4504,84.4584,84.4342,84.4423,28224.0
2022-02-08 13:25:00,104.56,104.56,104.53,104.54,70332.0,84.4342,84.4342,84.41,84.4181,70332.0
2022-02-08 13:30:00,104.55,104.58,104.54,104.56,48536.0,84.4261,84.4504,84.4181,84.4342,48536.0
2022-02-08 13:35:00,104.57,104.59,104.56,104.56,31482.0,84.4423,84.4584,84.4342,84.4342,31482.0
2022-02-08 13:40:00,104.56,104.6,104.56,104.57,84460.0,84.4342,84.4665,84.4342,84.4423,84460.0
2022-02-08 13:45:00,104.58,104.6,104.57,104.59,28945.0,84.4504,84.4665,84.4423,84.4584,28945.0
2022-02-08 13:50:00,104.59,104.59,104.56,104.58,27430.0,84.4584,84.4584,84.4342,84.4504,27430.0
2022-02-08 13:55:00,104.59,104.62,104.59,104.61,52534.0,84.4584,84.4827,84.4584,84.4746,52534.0
2022-02-08 14:00:00,104.62,104.63,104.59,104.63,137689.0,84.4827,84.4907,84.4584,84.4907,137689.0
2022-02-08 14:05:00,104.63,104.64,104.61,104.63,31258.0,84.4907,84.4988,84.4746,84.4907,31258.0
2022-02-08 14:10:00,104.62,104.62,104.57,104.58,40076.0,84.4827,84.4827,84.4423,84.4504,40076.0
2022-02-08 14:15:00,104.58,104.62,104.58,104.59,101682.0,84.4504,84.4827,84.4504,84.4584,101682.0
2022-02-08 14:20:00,104.59,104.6,104.53,104.53,129932.0,84.4584,84.4665,84.41,84.41,129932.0
2022-02-08 14:25:00,104.53,104.53,104.5,104.52,88121.0,84.41,84.41,84.3858,84.4019,88121.0
2022-02-08 14:30:00,104.51,104.54,104.5,104.54,70117.0,84.3938,84.4181,84.3858,84.4181,70117.0
2022-02-08 14:35:00,104.54,104.54,104.47,104.48,79391.0,84.4181,84.4181,84.3615,84.3696,79391.0
2022-02-08 14:40:00,104.48,104.48,104.44,104.45,97316.0,84.3696,84.3696,84.3373,84.3454,97316.0
2022-02-08 14:45:00,104.45,104.47,104.4,104.4,84761.0,84.3454,84.3615,84.305,84.305,84761.0
2022-02-08 14:50:00,104.4,104.45,104.39,104.44,58018.0,84.305,84.3454,84.2969,84.3373,58018.0
2022-02-08 14:55:00,104.44,104.45,104.41,104.42,37877.0,84.3373,84.3454,84.3131,84.3212,37877.0
2022-02-08 15:00:00,104.42,104.43,104.38,104.43,83128.0,84.3212,84.3292,84.2889,84.3292,83128.0
2022-02-08 15:05:00,104.43,104.43,104.39,104.41,119397.0,84.3292,84.3292,84.2969,84.3131,119397.0
2022-02-08 15:10:00,104.41,104.45,104.4,104.45,94775.0,84.3131,84.3454,84.305,84.3454,94775.0
2022-02-08 15:15:00,104.45,104.46,104.43,104.45,123412.0,84.3454,84.3535,84.3292,84.3454,123412.0
2022-02-08 15:20:00,104.44,104.45,104.41,104.42,95669.0,84.3373,84.3454,84.3131,84.3212,95669.0
2022-02-08 15:25:00,104.42,104.42,104.38,104.39,49527.0,84.3212,84.3212,84.2889,84.2969,49527.0
2022-02-08 15:30:00,104.39,104.42,104.38,104.42,113570.0,84.2969,84.3212,84.2889,84.3212,113570.0
2022-02-08 15:35:00,104.41,104.41,104.35,104.38,129292.0,84.3131,84.3131,84.2646,84.2889,129292.0
2022-02-08 15:40:00,104.38,104.4,104.36,104.36,128873.0,84.2889,84.305,84.2727,84.2727,128873.0
2022-02-08 15:45:00,104.37,104.38,104.34,104.35,86253.0,84.2808,84.2889,84.2566,84.2646,86253.0
2022-02-08 15:50:00,104.36,104.36,104.34,104.36,118559.0,84.2727,84.2727,84.2566,84.2727,118559.0
2022-02-08 15:55:00,104.35,104.41,104.35,104.36,432092.0,84.2646,84.3131,84.2646,84.2727,432092.0
2022-02-09 09:30:00,104.84,105.0,104.79,104.98,281335.0,84.6603,84.7895,84.6199,84.7734,281335.0
2022-02-09 09:35:00,104.97,104.97,104.91,104.95,127421.0,84.7653,84.7653,84.7169,84.7492,127421.0
2022-02-09 09:40:00,104.95,104.99,104.94,104.98,119514.0,84.7492,84.7815,84.7411,84.7734,119514.0
2022-02-09 09:45:00,104.98,105.02,104.97,104.97,262653.0,84.7734,84.8057,84.7653,84.7653,262653.0
2022-02-09 09:50:00,104.98,104.98,104.97,104.98,196731.0,84.7734,84.7734,84.7653,84.7734,196731.0
2022-02-09 09:55:00,104.98,104.98,104.96,104.97,100133.0,84.7734,84.7734,84.7572,84.7653,100133.0
2022-02-09 10:00:00,104.97,104.98,104.96,104.96,55735.0,84.7653,84.7734,84.7572,84.7572,55735.0
2022-02-09 10:05:00,104.96,104.99,104.95,104.98,49475.0,84.7572,84.7815,84.7492,84.7734,49475.0
2022-02-09 10:10:00,104.98,105.03,104.97,104.98,186180.0,84.7734,84.8138,84.7653,84.7734,186180.0
2022-02-09 10:15:00,104.99,105.01,104.96,104.96,58072.0,84.7815,84.7976,84.7572,84.7572,58072.0
2022-02-09 10:20:00,104.97,104.99,104.95,104.95,84568.0,84.7653,84.7815,84.7492,84.7492,84568.0
2022-02-09 10:25:00,104.95,104.99,104.94,104.96,766537.0,84.7492,84.7815,84.7411,84.7572,766537.0
2022-02-09 10:30:00,104.96,104.98,104.95,104.98,322020.0,84.7572,84.7734,84.7492,84.7734,322020.0
2022-02-09 10:35:00,104.98,104.99,104.94,104.95,661310.0,84.7734,84.7815,84.7411,84.7492,661310.0
2022-02-09 10:40:00,104.95,104.96,104.91,104.91,262114.0,84.7492,84.7572,84.7169,84.7169,262114.0
2022-02-09 10:45:00,104.92,104.94,104.9,104.91,156502.0,84.7249,84.7411,84.7088,84.7169,156502.0
2022-02-09 10:50:00,104.91,104.91,104.86,104.87,141669.0,84.7169,84.7169,84.6765,84.6845,141669.0
2022-02-09 10:55:00,104.87,104.9,104.87,104.88,71082.0,84.6845,84.7088,84.6845,84.6926,71082.0
2022-02-09 11:00:00,104.88,104.91,104.87,104.9,32635.0,84.6926,84.7169,84.6845,84.7088,32635.0
2022-02-09 11:05:00,104.89,104.9,104.87,104.88,42083.0,84.7007,84.7088,84.6845,84.6926,42083.0
2022-02-09 11:10:00,104.88,104.9,104.86,104.89,67625.0,84.6926,84.7088,84.6765,84.7007,67625.0
2022-02-09 11:15:00,104.88,104.9,104.87,104.9,33473.0,84.6926,84.7088,84.6845,84.7088,33473.0
2022-02-09 11:20:00,104.89,104.92,104.89,104.92,22685.0,84.7007,84.7249,84.7007,84.7249,22685.0
2022-02-09 11:25:00,104.91,104.93,104.9,104.92,38108.0,84.7169,84.733,84.7088,84.7249,38108.0
2022-02-09 11:30:00,104.92,104.92,104.88,104.91,59223.0,84.7249,84.7249,84.6926,84.7169,59223.0
2022-02-09 11:35:00,104.91,104.91,104.87,104.88,93743.0,84.7169,84.7169,84.6845,84.6926,93743.0
2022-02-09 11:40:00,104.88,104.88,104.84,104.85,111274.0,84.6926,84.6926,84.6603,84.6684,111274.0
2022-02-09 11:45:00,104.85,104.88,104.82,104.88,108579.0,84.6684,84.6926,84.6442,84.6926,108579.0
2022-02-09 11:50:00,104.87,104.89,104.84,104.84,96494.0,84.6845,84.7007,84.6603,84.6603,96494.0
2022-02-09 11:55:00,104.85,104.87,104.85,104.87,23526.0,84.6684,84.6845,84.6684,84.6845,23526.0
2022-02-09 12:00:00,104.87,104.88,104.85,104.88,12411.0,84.6845,84.6926,84.6684,84.6926,12411.0
2022-02-09 12:05:00,104.87,104.88,104.87,104.88,24152.0,84.6845,84.6926,84.6845,84.6926,24152.0
2022-02-09 12:10:00,104.87,104.92,104.86,104.92,56105.0,84.6845,84.7249,84.6765,84.7249,56105.0
2022-02-09 12:15:00,104.92,104.92,104.89,104.9,635854.0,84.7249,84.7249,84.7007,84.7088,635854.0
2022-02-09 12:20:00,104.9,104.91,104.87,104.88,66033.0,84.7088,84.7169,84.6845,84.6926,66033.0
2022-02-09 12:25:00,104.88,104.93,104.88,104.91,90194.0,84.6926,84.733,84.6926,84.7169,90194.0
2022-02-09 12:30:00,104.9,104.91,104.86,104.88,92017.0,84.7088,84.7169,84.6765,84.6926,92017.0
2022-02-09 12:35:00,104.87,104.9,104.87,104.9,42419.0,84.6845,84.7088,84.6845,84.7088,42419.0
2022-02-09 12:40:00,104.9,104.91,104.87,104.87,89010.0,84.7088,84.7169,84.6845,84.6845,89010.0
2022-02-09 12:45:00,104.88,104.9,104.87,104.88,115870.0,84.6926,84.7088,84.6845,84.6926,115870.0
2022-02-09 12:50:00,104.88,104.92,104.87,104.92,307638.0,84.6926,84.7249,84.6845,84.7249,307638.0
2022-02-09 12:55:00,104.91,104.92,104.9,104.92,98274.0,84.7169,84.7249,84.7088,84.7249,98274.0
2022-02-09 13:00:00,104.91,104.97,104.91,104.91,191535.0,84.7169,84.7653,84.7169,84.7169,191535.0
2022-02-09 13:05:00,104.91,104.94,104.89,104.9,770043.0,84.7169,84.7411,84.7007,84.7088,770043.0
2022-02-09 13:10:00,104.9,104.91,104.87,104.87,172754.0,84.7088,84.7169,84.6845,84.6845,172754.0
2022-02-09 13:15:00,104.87,104.91,104.87,104.91,203664.0,84.6845,84.7169,84.6845,84.7169,203664.0
2022-02-09 13:20:00,104.9,104.91,104.88,104.88,76231.0,84.7088,84.7169,84.6926,84.6926,76231.0
2022-02-09 13:25:00,104.88,104.9,104.87,104.89,75560.0,84.6926,84.7088,84.6845,84.7007,75560.0
2022-02-09 13:30:00,104.89,104.9,104.88,104.89,30541.0,84.7007,84.7088,84.6926,84.7007,30541.0
2022-02-09 13:35:00,104.89,104.92,104.88,104.91,89034.0,84.7007,84.7249,84.6926,84.7169,89034.0
2022-02-09 13:40:00,104.92,104.97,104.91,104.95,70976.0,84.7249,84.7653,84.7169,84.7492,70976.0
2022-02-09 13:45:00,104.95,104.99,104.94,104.96,90435.0,84.7492,84.7815,84.7411,84.7572,90435.0
2022-02-09 13:50:00,104.96,104.98,104.95,104.98,35178.0,84.7572,84.7734,84.7492,84.7734,35178.0
2022-02-09 13:55:00,104.98,105.0,104.97,105.0,45881.0,84.7734,84.7895,84.7653,84.7895,45881.0
2022-02-09 14:00:00,105.0,105.02,105.0,105.0,563013.0,84.7895,84.8057,84.7895,84.7895,563013.0
2022-02-09 14:05:00,105.0,105.01,104.99,105.0,255333.0,84.7895,84.7976,84.7815,84.7895,255333.0
2022-02-09 14:10:00,104.99,105.01,104.97,104.98,258264.0,84.7815,84.7976,84.7653,84.7734,258264.0
2022-02-09 14:15:00,104.98,104.98,104.95,104.95,125480.0,84.7734,84.7734,84.7492,84.7492,125480.0
2022-02-09 14:20:00,104.95,104.96,104.9,104.9,138862.0,84.7492,84.7572,84.7088,84.7088,138862.0
2022-02-09 14:25:00,104.9,104.91,104.88,104.89,204655.0,84.7088,84.7169,84.6926,84.7007,204655.0
2022-02-09 14:30:00,104.89,104.9,104.87,104.87,143822.0,84.7007,84.7088,84.6845,84.6845,143822.0
2022-02-09 14:35:00,104.88,104.89,104.86,104.87,110879.0,84.6926,84.7007,84.6765,84.6845,110879.0
2022-02-09 14:40:00,104.87,104.89,104.86,104.89,256372.0,84.6845,84.7007,84.6765,84.7007,256372.0
2022-02-09 14:45:00,104.89,104.92,104.88,104.92,240560.0,84.7007,84.7249,84.6926,84.7249,240560.0
2022-02-09 14:50:00,104.91,104.92,104.88,104.92,198441.0,84.7169,84.7249,84.6926,84.7249,198441.0
2022-02-09 14:55:00,104.92,104.92,104.88,104.89,125107.0,84.7249,84.7249,84.6926,84.7007,125107.0
2022-02-09 15:00:00,104.89,104.89,104.86,104.88,64833.0,84.7007,84.7007,84.6765,84.6926,64833.0
2022-02-09 15:05:00,104.88,104.88,104.84,104.86,147569.0,84.6926,84.6926,84.6603,84.6765,147569.0
2022-02-09 15:10:00,104.86,104.89,104.83,104.84,144749.0,84.6765,84.7007,84.6522,84.6603,144749.0
2022-02-09 15:15:00,104.84,104.85,104.81,104.84,139763.0,84.6603,84.6684,84.6361,84.6603,139763.0
2022-02-09 15:20:00,104.84,104.88,104.84,104.87,170687.0,84.6603,84.6926,84.6603,84.6845,170687.0
2022-02-09 15:25:00,104.87,104.87,104.83,104.86,301122.0,84.6845,84.6845,84.6522,84.6765,301122.0
2022-02-09 15:30:00,104.86,104.86,104.81,104.82,333966.0,84.6765,84.6765,84.6361,84.6442,333966.0
2022-02-09 15:35:00,104.82,104.85,104.81,104.84,378714.0,84.6442,84.6684,84.6361,84.6603,378714.0
2022-02-09 15:40:00,104.84,104.87,104.81,104.87,456511.0,84.6603,84.6845,84.6361,84.6845,456511.0
2022-02-09 15:45:00,104.87,104.92,104.84,104.92,533433.0,84.6845,84.7249,84.6603,84.7249,533433.0
2022-02-09 15:50:00,104.92,104.95,104.91,104.95,393487.0,84.7249,84.7492,84.7169,84.7492,393487.0
2022-02-09 15:55:00,104.95,104.95,104.86,104.87,471967.0,84.7492,84.7492,84.6765,84.6845,471967.0
2022-02-10 09:30:00,104.29,104.29,104.17,104.25,306383.0,84.2162,84.2162,84.1193,84.1839,306383.0
2022-02-10 09:35:00,104.24,104.3,104.21,104.28,441633.0,84.1758,84.2243,84.1516,84.2081,441633.0
2022-02-10 09:40:00,104.29,104.49,104.29,104.45,497520.0,84.2162,84.3777,84.2162,84.3454,497520.0
2022-02-10 09:45:00,104.45,104.46,104.4,104.44,155702.0,84.3454,84.3535,84.305,84.3373,155702.0
2022-02-10 09:50:00,104.44,104.53,104.42,104.46,282587.0,84.3373,84.41,84.3212,84.3535,282587.0
2022-02-10 09:55:00,104.45,104.49,104.4,104.41,484391.0,84.3454,84.3777,84.305,84.3131,484391.0
2022-02-10 10:00:00,104.41,104.51,104.39,104.51,380057.0,84.3131,84.3938,84.2969,84.3938,380057.0
2022-02-10 10:05:00,104.5,104.53,104.48,104.52,240982.0,84.3858,84.41,84.3696,84.4019,240982.0
2022-02-10 10:10:00,104.52,104.53,104.46,104.47,218039.0,84.4019,84.41,84.3535,84.3615,218039.0
2022-02-10 10:15:00,104.48,104.49,104.43,104.43,93704.0,84.3696,84.3777,84.3292,84.3292,93704.0
2022-02-10 10:20:00,104.43,104.45,104.4,104.41,101985.0,84.3292,84.3454,84.305,84.3131,101985.0
2022-02-10 10:25:00,104.42,104.46,104.4,104.45,138125.0,84.3212,84.3535,84.305,84.3454,138125.0
2022-02-10 10:30:00,104.46,104.56,104.45,104.5,198704.0,84.3535,84.4342,84.3454,84.3858,198704.0
2022-02-10 10:35:00,104.5,104.59,104.48,104.58,70496.0,84.3858,84.4584,84.3696,84.4504,70496.0
2022-02-10 10:40:00,104.59,104.64,104.57,104.62,284757.0,84.4584,84.4988,84.4423,84.4827,284757.0
2022-02-10 10:45:00,104.62,104.62,104.53,104.58,129443.0,84.4827,84.4827,84.41,84.4504,129443.0
2022-02-10 10:50:00,104.56,104.57,104.44,104.44,74951.0,84.4342,84.4423,84.3373,84.3373,74951.0
2022-02-10 10:55:00,104.44,104.44,104.35,104.36,108816.0,84.3373,84.3373,84.2646,84.2727,108816.0
2022-02-10 11:00:00,104.36,104.4,104.31,104.38,103351.0,84.2727,84.305,84.2323,84.2889,103351.0
2022-02-10 11:05:00,104.38,104.4,104.35,104.37,60609.0,84.2889,84.305,84.2646,84.2808,60609.0
2022-02-10 11:10:00,104.37,104.38,104.31,104.32,79125.0,84.2808,84.2889,84.2323,84.2404,79125.0
2022-02-10 11:15:00,104.32,104.37,104.32,104.34,36916.0,84.2404,84.2808,84.2404,84.2566,36916.0
2022-02-10 11:20:00,104.35,104.39,104.34,104.38,107485.0,84.2646,84.2969,84.2566,84.2889,107485.0
2022-02-10 11:25:00,104.36,104.36,104.28,104.31,143307.0,84.2727,84.2727,84.2081,84.2323,143307.0
2022-02-10 11:30:00,104.31,104.31,104.25,104.26,82106.0,84.2323,84.2323,84.1839,84.192,82106.0
2022-02-10 11:35:00,104.26,104.29,104.26,104.28,37990.0,84.192,84.2162,84.192,84.2081,37990.0
2022-02-10 11:40:00,104.28,104.3,104.27,104.3,35221.0,84.2081,84.2243,84.2,84.2243,35221.0
2022-02-10 11:45:00,104.31,104.36,104.3,104.35,19115.0,84.2323,84.2727,84.2243,84.2646,19115.0
2022-02-10 11:50:00,104.34,104.35,104.31,104.34,65573.0,84.2566,84.2646,84.2323,84.2566,65573.0
2022-02-10 11:55:00,104.34,104.41,104.34,104.4,76576.0,84.2566,84.3131,84.2566,84.305,76576.0
2022-02-10 12:00:00,104.4,104.4,104.35,104.38,67882.0,84.305,84.305,84.2646,84.2889,67882.0
2022-02-10 12:05:00,104.38,104.38,104.34,104.36,58025.0,84.2889,84.2889,84.2566,84.2727,58025.0
2022-02-10 12:10:00,104.35,104.38,104.35,104.36,44517.0,84.2646,84.2889,84.2646,84.2727,44517.0
2022-02-10 12:15:00,104.35,104.39,104.33,104.37,52046.0,84.2646,84.2969,84.2485,84.2808,52046.0
2022-02-10 12:20:00,104.37,104.39,104.37,104.38,28372.0,84.2808,84.2969,84.2808,84.2889,28372.0
2022-02-10 12:25:00,104.38,104.39,104.37,104.38,11692.0,84.2889,84.2969,84.2808,84.2889,11692.0
2022-02-10 12:30:00,104.38,104.41,104.34,104.35,20268.0,84.2889,84.3131,84.2566,84.2646,20268.0
2022-02-10 12:35:00,104.36,104.38,104.35,104.37,62989.0,84.2727,84.2889,84.2646,84.2808,62989.0
2022-02-10 12:40:00,104.37,104.38,104.36,104.36,18600.0,84.2808,84.2889,84.2727,84.2727,18600.0
2022-02-10 12:45:00,104.37,104.37,104.07,104.13,474227.0,84.2808,84.2808,84.0385,84.087,474227.0
2022-02-10 12:50:00,104.12,104.14,104.07,104.11,166811.0,84.0789,84.0951,84.0385,84.0708,166811.0
2022-02-10 12:55:00,104.1,104.15,104.03,104.05,83628.0,84.0628,84.1031,84.0062,84.0224,83628.0
2022-02-10 13:00:00,104.05,104.11,103.99,104.03,159767.0,84.0224,84.0708,83.9739,84.0062,159767.0
2022-02-10 13:05:00,104.03,104.11,104.02,104.08,186639.0,84.0062,84.0708,83.9982,84.0466,186639.0
2022-02-10 13:10:00,104.08,104.1,104.03,104.08,112139.0,84.0466,84.0628,84.0062,84.0466,112139.0
2022-02-10 13:15:00,104.08,104.08,103.94,103.94,224033.0,84.0466,84.0466,83.9336,83.9336,224033.0
2022-02-10 13:20:00,103.93,103.98,103.9,103.97,304114.0,83.9255,83.9659,83.9013,83.9578,304114.0
2022-02-10 13:25:00,103.98,103.98,103.92,103.92,35968.0,83.9659,83.9659,83.9174,83.9174,35968.0
2022-02-10 13:30:00,103.92,104.0,103.92,103.95,82175.0,83.9174,83.982,83.9174,83.9416,82175.0
2022-02-10 13:35:00,103.94,103.97,103.89,103.97,82847.0,83.9336,83.9578,83.8932,83.9578,82847.0
2022-02-10 13:40:00,103.98,104.0,103.95,103.97,70155.0,83.9659,83.982,83.9416,83.9578,70155.0
2022-02-10 13:45:00,103.96,103.99,103.91,103.94,128101.0,83.9497,83.9739,83.9093,83.9336,128101.0
2022-02-10 13:50:00,103.95,103.97,103.92,103.93,180020.0,83.9416,83.9578,83.9174,83.9255,180020.0
2022-02-10 13:55:00,103.93,104.01,103.92,104.0,252575.0,83.9255,83.9901,83.9174,83.982,252575.0
2022-02-10 14:00:00,104.01,104.03,103.98,104.01,243741.0,83.9901,84.0062,83.9659,83.9901,243741.0
2022-02-10 14:05:00,104.0,104.0,103.95,103.97,226057.0,83.982,83.982,83.9416,83.9578,226057.0
2022-02-10 14:10:00,103.96,103.97,103.89,103.91,330081.0,83.9497,83.9578,83.8932,83.9093,330081.0
2022-02-10 14:15:00,103.9,103.93,103.86,103.86,287307.0,83.9013,83.9255,83.869,83.869,287307.0
2022-02-10 14:20:00,103.88,103.98,103.88,103.98,96463.0,83.8851,83.9659,83.8851,83.9659,96463.0
2022-02-10 14:25:00,103.98,104.02,103.97,103.98,136768.0,83.9659,83.9982,83.9578,83.9659,136768.0
2022-02-10 14:30:00,103.99,104.01,103.96,103.98,133659.0,83.9739,83.9901,83.9497,83.9659,133659.0
2022-02-10 14:35:00,103.99,104.01,103.96,104.0,115471.0,83.9739,83.9901,83.9497,83.982,115471.0
2022-02-10 14:40:00,104.0,104.04,103.99,103.99,84901.0,83.982,84.0143,83.9739,83.9739,84901.0
2022-02-10 14:45:00,104.0,104.02,103.96,103.96,64577.0,83.982,83.9982,83.9497,83.9497,64577.0
2022-02-10 14:50:00,103.96,103.97,103.9,103.91,88251.0,83.9497,83.9578,83.9013,83.9093,88251.0
2022-02-10 14:55:00,103.91,103.93,103.9,103.9,36253.0,83.9093,83.9255,83.9013,83.9013,36253.0
2022-02-10 15:00:00,103.91,103.92,103.85,103.91,98542.0,83.9093,83.9174,83.8609,83.9093,98542.0
2022-02-10 15:05:00,103.91,104.0,103.9,103.99,343732.0,83.9093,83.982,83.9013,83.9739,343732.0
2022-02-10 15:10:00,103.99,104.02,103.97,103.97,257508.0,83.9739,83.9982,83.9578,83.9578,257508.0
2022-02-10 15:15:00,103.97,104.0,103.93,103.93,83592.0,83.9578,83.982,83.9255,83.9255,83592.0
2022-02-10 15:20:00,103.94,103.95,103.88,103.9,101720.0,83.9336,83.9416,83.8851,83.9013,101720.0
2022-02-10 15:25:00,103.9,103.92,103.87,103.89,93956.0,83.9013,83.9174,83.877,83.8932,93956.0
2022-02-10 15:30:00,103.88,103.88,103.77,103.78,107577.0,83.8851,83.8851,83.7963,83.8044,107577.0
2022-02-10 15:35:00,103.78,103.8,103.75,103.76,242266.0,83.8044,83.8205,83.7801,83.7882,242266.0
2022-02-10 15:40:00,103.76,103.77,103.59,103.6,331809.0,83.7882,83.7963,83.6509,83.659,331809.0
2022-02-10 15:45:00,103.6,103.62,103.55,103.58,400774.0,83.659,83.6752,83.6186,83.6429,400774.0
2022-02-10 15:50:00,103.57,103.64,103.57,103.58,307862.0,83.6348,83.6913,83.6348,83.6429,307862.0
2022-02-10 15:55:00,103.59,103.64,103.56,103.59,622225.0,83.6509,83.6913,83.6267,83.6509,622225.0
2022-02-11 09:30:00,103.86,103.92,103.76,103.77,143353.0,83.869,83.9174,83.7882,83.7963,143353.0
2022-02-11 09:35:00,103.77,103.8,103.68,103.78,154100.0,83.7963,83.8205,83.7236,83.8044,154100.0
2022-02-11 09:40:00,103.78,103.79,103.66,103.71,204951.0,83.8044,83.8124,83.7075,83.7478,204951.0
2022-02-11 09:45:00,103.7,103.84,103.7,103.84,303060.0,83.7398,83.8528,83.7398,83.8528,303060.0
2022-02-11 09:50:00,103.84,103.85,103.8,103.83,85523.0,83.8528,83.8609,83.8205,83.8447,85523.0
2022-02-11 09:55:00,103.82,103.83,103.75,103.76,226822.0,83.8367,83.8447,83.7801,83.7882,226822.0
2022-02-11 10:00:00,103.76,103.89,103.76,103.89,340294.0,83.7882,83.8932,83.7882,83.8932,340294.0
2022-02-11 10:05:00,103.89,103.91,103.86,103.87,76702.0,83.8932,83.9093,83.869,83.877,76702.0
2022-02-11 10:10:00,103.87,103.89,103.77,103.8,83042.0,83.877,83.8932,83.7963,83.8205,83042.0
2022-02-11 10:15:00,103.8,103.82,103.75,103.77,217829.0,83.8205,83.8367,83.7801,83.7963,217829.0
2022-02-11 10:20:00,103.78,103.79,103.74,103.77,141553.0,83.8044,83.8124,83.7721,83.7963,141553.0
2022-02-11 10:25:00,103.76,103.8,103.73,103.73,794656.0,83.7882,83.8205,83.764,83.764,794656.0
2022-02-11 10:30:00,103.73,103.75,103.68,103.69,187847.0,83.764,83.7801,83.7236,83.7317,187847.0
2022-02-11 10:35:00,103.7,103.75,103.68,103.75,113107.0,83.7398,83.7801,83.7236,83.7801,113107.0
2022-02-11 10:40:00,103.74,103.77,103.72,103.73,137799.0,83.7721,83.7963,83.7559,83.764,137799.0
2022-02-11 10:45:00,103.73,103.76,103.71,103.72,118206.0,83.764,83.7882,83.7478,83.7559,118206.0
2022-02-11 10:50:00,103.72,103.74,103.67,103.68,212452.0,83.7559,83.7721,83.7155,83.7236,212452.0
2022-02-11 10:55:00,103.68,103.71,103.64,103.69,217740.0,83.7236,83.7478,83.6913,83.7317,217740.0
2022-02-11 11:00:00,103.69,103.75,103.67,103.75,86741.0,83.7317,83.7801,83.7155,83.7801,86741.0
2022-02-11 11:05:00,103.74,103.74,103.68,103.68,35998.0,83.7721,83.7721,83.7236,83.7236,35998.0
2022-02-11 11:10:00,103.67,103.68,103.6,103.62,137640.0,83.7155,83.7236,83.659,83.6752,137640.0
2022-02-11 11:15:00,103.62,103.62,103.54,103.59,92136.0,83.6752,83.6752,83.6105,83.6509,92136.0
2022-02-11 11:20:00,103.59,103.63,103.59,103.61,86776.0,83.6509,83.6832,83.6509,83.6671,86776.0
2022-02-11 11:25:00,103.6,103.61,103.55,103.57,52652.0,83.659,83.6671,83.6186,83.6348,52652.0
2022-02-11 11:30:00,103.58,103.58,103.51,103.52,102976.0,83.6429,83.6429,83.5863,83.5944,102976.0
2022-02-11 11:35:00,103.52,103.54,103.41,103.42,154365.0,83.5944,83.6105,83.5056,83.5136,154365.0
2022-02-11 11:40:00,103.42,103.44,103.39,103.4,29165.0,83.5136,83.5298,83.4894,83.4975,29165.0
2022-02-11 11:45:00,103.39,103.46,103.39,103.43,116006.0,83.4894,83.5459,83.4894,83.5217,116006.0
2022-02-11 11:50:00,103.44,103.47,103.42,103.46,145341.0,83.5298,83.554,83.5136,83.5459,145341.0
2022-02-11 11:55:00,103.46,103.5,103.45,103.48,51716.0,83.5459,83.5782,83.5379,83.5621,51716.0
2022-02-11 12:00:00,103.48,103.49,103.45,103.46,56974.0,83.5621,83.5702,83.5379,83.5459,56974.0
2022-02-11 12:05:00,103.46,103.47,103.43,103.47,20106.0,83.5459,83.554,83.5217,83.554,20106.0
2022-02-11 12:10:00,103.46,103.51,103.45,103.48,88627.0,83.5459,83.5863,83.5379,83.5621,88627.0
2022-02-11 12:15:00,103.48,103.49,103.44,103.45,24865.0,83.5621,83.5702,83.5298,83.5379,24865.0
2022-02-11 12:20:00,103.45,103.45,103.42,103.43,38251.0,83.5379,83.5379,83.5136,83.5217,38251.0
2022-02-11 12:25:00,103.42,103.51,103.42,103.49,91195.0,83.5136,83.5863,83.5136,83.5702,91195.0
2022-02-11 12:30:00,103.48,103.5,103.46,103.5,38963.0,83.5621,83.5782,83.5459,83.5782,38963.0
2022-02-11 12:35:00,103.5,103.53,103.5,103.52,51719.0,83.5782,83.6025,83.5782,83.5944,51719.0
2022-02-11 12:40:00,103.52,103.55,103.51,103.55,81026.0,83.5944,83.6186,83.5863,83.6186,81026.0
2022-02-11 12:45:00,103.55,103.57,103.54,103.56,122753.0,83.6186,83.6348,83.6105,83.6267,122753.0
2022-02-11 12:50:00,103.56,103.57,103.49,103.5,61549.0,83.6267,83.6348,83.5702,83.5782,61549.0
2022-02-11 12:55:00,103.51,103.53,103.48,103.52,49244.0,83.5863,83.6025,83.5621,83.5944,49244.0
2022-02-11 13:00:00,103.52,103.56,103.5,103.55,95702.0,83.5944,83.6267,83.5782,83.6186,95702.0
2022-02-11 13:05:00,103.55,103.61,103.54,103.61,41515.0,83.6186,83.6671,83.6105,83.6671,41515.0
2022-02-11 13:10:00,103.61,103.62,103.59,103.61,82461.0,83.6671,83.6752,83.6509,83.6671,82461.0
2022-02-11 13:15:00,103.6,103.6,103.52,103.57,86555.0,83.659,83.659,83.5944,83.6348,86555.0
2022-02-11 13:20:00,103.57,103.57,103.55,103.57,29552.0,83.6348,83.6348,83.6186,83.6348,29552.0
2022-02-11 13:25:00,103.57,103.57,103.51,103.51,40932.0,83.6348,83.6348,83.5863,83.5863,40932.0
2022-02-11 13:30:00,103.5,103.51,103.39,103.39,147811.0,83.5782,83.5863,83.4894,83.4894,147811.0
2022-02-11 13:35:00,103.39,103.45,103.34,103.34,247968.0,83.4894,83.5379,83.449,83.449,247968.0
2022-02-11 13:40:00,103.33,103.34,103.22,103.24,122451.0,83.441,83.449,83.3521,83.3683,122451.0
2022-02-11 13:45:00,103.22,103.24,103.08,103.21,346356.0,83.3521,83.3683,83.2391,83.3441,346356.0
2022-02-11 13:50:00,103.21,103.22,103.07,103.11,571878.0,83.3441,83.3521,83.231,83.2633,571878.0
2022-02-11 13:55:00,103.11,103.15,103.09,103.13,197633.0,83.2633,83.2956,83.2472,83.2795,197633.0
2022-02-11 14:00:00,103.12,103.17,103.04,103.05,317115.0,83.2714,83.3118,83.2068,83.2149,317115.0
2022-02-11 14:05:00,103.04,103.18,103.01,103.09,473866.0,83.2068,83.3198,83.1826,83.2472,473866.0
2022-02-11 14:10:00,103.09,103.12,102.98,103.12,678603.0,83.2472,83.2714,83.1583,83.2714,678603.0
2022-02-11 14:15:00,103.11,103.32,103.1,103.26,440105.0,83.2633,83.4329,83.2552,83.3844,440105.0
2022-02-11 14:20:00,103.26,103.3,103.21,103.23,598668.0,83.3844,83.4167,83.3441,83.3602,598668.0
2022-02-11 14:25:00,103.23,103.24,103.11,103.15,406716.0,83.3602,83.3683,83.2633,83.2956,406716.0
2022-02-11 14:30:00,103.16,103.25,103.13,103.22,151170.0,83.3037,83.3764,83.2795,83.3521,151170.0
2022-02-11 14:35:00,103.21,103.22,103.16,103.16,102374.0,83.3441,83.3521,83.3037,83.3037,102374.0
2022-02-11 14:40:00,103.17,103.19,103.12,103.13,86513.0,83.3118,83.3279,83.2714,83.2795,86513.0
2022-02-11 14:45:00,103.13,103.15,103.08,103.1,48122.0,83.2795,83.2956,83.2391,83.2552,48122.0
2022-02-11 14:50:00,103.1,103.11,102.9,102.96,200591.0,83.2552,83.2633,83.0937,83.1422,200591.0
2022-02-11 14:55:00,102.96,103.04,102.95,102.98,475904.0,83.1422,83.2068,83.1341,83.1583,475904.0
2022-02-11 15:00:00,102.97,103.1,102.96,103.06,353646.0,83.1503,83.2552,83.1422,83.2229,353646.0
2022-02-11 15:05:00,103.05,103.11,102.98,103.02,374593.0,83.2149,83.2633,83.1583,83.1906,374593.0
2022-02-11 15:10:00,103.02,103.03,102.95,103.03,292266.0,83.1906,83.1987,83.1341,83.1987,292266.0
2022-02-11 15:15:00,103.04,103.1,103.02,103.03,123282.0,83.2068,83.2552,83.1906,83.1987,123282.0
2022-02-11 15:20:00,103.03,103.06,103.01,103.05,93502.0,83.1987,83.2229,83.1826,83.2149,93502.0
2022-02-11 15:25:00,103.05,103.11,103.05,103.1,131380.0,83.2149,83.2633,83.2149,83.2552,131380.0
2022-02-11 15:30:00,103.1,103.13,103.05,103.12,232925.0,83.2552,83.2795,83.2149,83.2714,232925.0
2022-02-11 15:35:00,103.12,103.12,103.07,103.08,185225.0,83.2714,83.2714,83.231,83.2391,185225.0
2022-02-11 15:40:00,103.07,103.08,102.93,103.0,459189.0,83.231,83.2391,83.118,83.1745,459189.0
2022-02-11 15:45:00,103.0,103.07,102.97,103.05,361005.0,83.1745,83.231,83.1503,83.2149,361005.0
2022-02-11 15:50:00,103.05,103.11,103.03,103.09,293940.0,83.2149,83.2633,83.1987,83.2472,293940.0
2022-02-11 15:55:00,103.1,103.15,103.1,103.13,597266.0,83.2552,83.2956,83.2552,83.2795,597266.0
2022-02-14 09:30:00,103.08,103.3,103.08,103.18,196449.0,83.2391,83.4167,83.2391,83.3198,196449.0
2022-02-14 09:35:00,103.19,103.21,103.15,103.16,78423.0,83.3279,83.3441,83.2956,83.3037,78423.0
2022-02-14 09:40:00,103.16,103.21,103.15,103.15,65014.0,83.3037,83.3441,83.2956,83.2956,65014.0
2022-02-14 09:45:00,103.14,103.22,103.08,103.2,492566.0,83.2875,83.3521,83.2391,83.336,492566.0
2022-02-14 09:50:00,103.2,103.24,103.19,103.22,163757.0,83.336,83.3683,83.3279,83.3521,163757.0
2022-02-14 09:55:00,103.22,103.22,103.13,103.15,362106.0,83.3521,83.3521,83.2795,83.2956,362106.0
2022-02-14 10:00:00,103.15,103.15,103.02,103.07,100739.0,83.2956,83.2956,83.1906,83.231,100739.0
2022-02-14 10:05:00,103.07,103.1,103.02,103.09,102843.0,83.231,83.2552,83.1906,83.2472,102843.0
2022-02-14 10:10:00,103.08,103.18,103.08,103.15,163213.0,83.2391,83.3198,83.2391,83.2956,163213.0
2022-02-14 10:15:00,103.15,103.16,103.04,103.09,220078.0,83.2956,83.3037,83.2068,83.2472,220078.0
2022-02-14 10:20:00,103.08,103.14,103.07,103.13,71219.0,83.2391,83.2875,83.231,83.2795,71219.0
2022-02-14 10:25:00,103.13,103.14,103.08,103.12,201014.0,83.2795,83.2875,83.2391,83.2714,201014.0
2022-02-14 10:30:00,103.12,103.13,103.04,103.08,56610.0,83.2714,83.2795,83.2068,83.2391,56610.0
2022-02-14 10:35:00,103.07,103.08,103.05,103.08,13776.0,83.231,83.2391,83.2149,83.2391,13776.0
2022-02-14 10:40:00,103.08,103.13,103.06,103.11,173284.0,83.2391,83.2795,83.2229,83.2633,173284.0
2022-02-14 10:45:00,103.12,103.12,103.08,103.09,154769.0,83.2714,83.2714,83.2391,83.2472,154769.0
2022-02-14 10:50:00,103.09,103.12,103.08,103.11,187790.0,83.2472,83.2714,83.2391,83.2633,187790.0
2022-02-14 10:55:00,103.11,103.13,103.08,103.09,334824.0,83.2633,83.2795,83.2391,83.2472,334824.0
2022-02-14 11:00:00,103.1,103.1,103.06,103.09,57127.0,83.2552,83.2552,83.2229,83.2472,57127.0
2022-02-14 11:05:00,103.08,103.09,103.05,103.08,19842.0,83.2391,83.2472,83.2149,83.2391,19842.0
2022-02-14 11:10:00,103.07,103.08,103.04,103.04,28578.0,83.231,83.2391,83.2068,83.2068,28578.0
2022-02-14 11:15:00,103.05,103.09,103.03,103.08,346495.0,83.2149,83.2472,83.1987,83.2391,346495.0
2022-02-14 11:20:00,103.09,103.12,103.08,103.11,40566.0,83.2472,83.2714,83.2391,83.2633,40566.0
2022-02-14 11:25:00,103.11,103.12,103.09,103.11,30844.0,83.2633,83.2714,83.2472,83.2633,30844.0
2022-02-14 11:30:00,103.1,103.14,103.08,103.13,383397.0,83.2552,83.2875,83.2391,83.2795,383397.0
2022-02-14 11:35:00,103.13,103.14,103.07,103.07,99557.0,83.2795,83.2875,83.231,83.231,99557.0
2022-02-14 11:40:00,103.08,103.12,103.07,103.12,90268.0,83.2391,83.2714,83.231,83.2714,90268.0
2022-02-14 11:45:00,103.12,103.17,103.11,103.16,278843.0,83.2714,83.3118,83.2633,83.3037,278843.0
2022-02-14 11:50:00,103.17,103.17,103.13,103.13,365096.0,83.3118,83.3118,83.2795,83.2795,365096.0
2022-02-14 11:55:00,103.13,103.15,103.11,103.15,83365.0,83.2795,83.2956,83.2633,83.2956,83365.0
2022-02-14 12:00:00,103.15,103.17,103.13,103.14,41377.0,83.2956,83.3118,83.2795,83.2875,41377.0
2022-02-14 12:05:00,103.14,103.14,103.1,103.11,23481.0,83.2875,83.2875,83.2552,83.2633,23481.0
2022-02-14 12:10:00,103.11,103.12,103.1,103.12,11456.0,83.2633,83.2714,83.2552,83.2714,11456.0
2022-02-14 12:15:00,103.12,103.13,103.1,103.11,17577.0,83.2714,83.2795,83.2552,83.2633,17577.0
2022-02-14 12:20:00,103.11,103.12,103.1,103.12,6939.0,83.2633,83.2714,83.2552,83.2714,6939.0
2022-02-14 12:25:00,103.12,103.15,103.11,103.15,23924.0,83.2714,83.2956,83.2633,83.2956,23924.0
2022-02-14 12:30:00,103.15,103.17,103.13,103.14,72063.0,83.2956,83.3118,83.2795,83.2875,72063.0
2022-02-14 12:35:00,103.14,103.14,103.08,103.09,358081.0,83.2875,83.2875,83.2391,83.2472,358081.0
2022-02-14 12:40:00,103.09,103.11,103.08,103.1,19570.0,83.2472,83.2633,83.2391,83.2552,19570.0
2022-02-14 12:45:00,103.09,103.1,103.08,103.1,18340.0,83.2472,83.2552,83.2391,83.2552,18340.0
2022-02-14 12:50:00,103.1,103.11,103.09,103.11,44141.0,83.2552,83.2633,83.2472,83.2633,44141.0
2022-02-14 12:55:00,103.1,103.12,103.07,103.12,246324.0,83.2552,83.2714,83.231,83.2714,246324.0
2022-02-14 13:00:00,103.13,103.14,103.1,103.11,137593.0,83.2795,83.2875,83.2552,83.2633,137593.0
2022-02-14 13:05:00,103.12,103.13,103.11,103.11,32531.0,83.2714,83.2795,83.2633,83.2633,32531.0
2022-02-14 13:10:00,103.1,103.1,103.07,103.08,20418.0,83.2552,83.2552,83.231,83.2391,20418.0
2022-02-14 13:15:00,103.08,103.08,103.06,103.07,23608.0,83.2391,83.2391,83.2229,83.231,23608.0
2022-02-14 13:20:00,103.07,103.08,102.99,103.0,106641.0,83.231,83.2391,83.1664,83.1745,106641.0
2022-02-14 13:25:00,103.0,103.01,102.97,102.97,76602.0,83.1745,83.1826,83.1503,83.1503,76602.0
2022-02-14 13:30:00,102.97,103.06,102.94,103.04,302813.0,83.1503,83.2229,83.126,83.2068,302813.0
2022-02-14 13:35:00,103.04,103.06,103.01,103.04,195485.0,83.2068,83.2229,83.1826,83.2068,195485.0
2022-02-14 13:40:00,103.05,103.05,103.01,103.03,32986.0,83.2149,83.2149,83.1826,83.1987,32986.0
2022-02-14 13:45:00,103.02,103.03,102.95,102.97,121386.0,83.1906,83.1987,83.1341,83.1503,121386.0
2022-02-14 13:50:00,102.96,102.98,102.86,102.86,161627.0,83.1422,83.1583,83.0614,83.0614,161627.0
2022-02-14 13:55:00,102.86,102.86,102.78,102.8,57646.0,83.0614,83.0614,82.9968,83.013,57646.0
2022-02-14 14:00:00,102.8,102.83,102.67,102.67,139710.0,83.013,83.0372,82.908,82.908,139710.0
2022-02-14 14:05:00,102.65,102.69,102.61,102.61,96185.0,82.8919,82.9242,82.8596,82.8596,96185.0
2022-02-14 14:10:00,102.61,102.72,102.6,102.7,92139.0,82.8596,82.9484,82.8515,82.9322,92139.0
2022-02-14 14:15:00,102.71,102.77,102.7,102.75,157925.0,82.9403,82.9888,82.9322,82.9726,157925.0
2022-02-14 14:20:00,102.75,102.79,102.74,102.74,53562.0,82.9726,83.0049,82.9645,82.9645,53562.0
2022-02-14 14:25:00,102.74,102.86,102.69,102.85,112689.0,82.9645,83.0614,82.9242,83.0534,112689.0
2022-02-14 14:30:00,102.84,102.85,102.79,102.85,60053.0,83.0453,83.0534,83.0049,83.0534,60053.0
2022-02-14 14:35:00,102.84,102.86,102.81,102.84,51548.0,83.0453,83.0614,83.0211,83.0453,51548.0
2022-02-14 14:40:00,102.84,102.86,102.81,102.85,111810.0,83.0453,83.0614,83.0211,83.0534,111810.0
2022-02-14 14:45:00,102.84,102.87,102.76,102.8,127887.0,83.0453,83.0695,82.9807,83.013,127887.0
2022-02-14 14:50:00,102.8,102.92,102.8,102.87,393118.0,83.013,83.1099,83.013,83.0695,393118.0
2022-02-14 14:55:00,102.87,102.94,102.85,102.92,321002.0,83.0695,83.126,83.0534,83.1099,321002.0
2022-02-14 15:00:00,102.92,102.96,102.89,102.92,137207.0,83.1099,83.1422,83.0857,83.1099,137207.0
2022-02-14 15:05:00,102.92,102.94,102.87,102.92,147824.0,83.1099,83.126,83.0695,83.1099,147824.0
2022-02-14 15:10:00,102.92,102.95,102.88,102.95,45103.0,83.1099,83.1341,83.0776,83.1341,45103.0
2022-02-14 15:15:00,102.95,102.95,102.9,102.93,288897.0,83.1341,83.1341,83.0937,83.118,288897.0
2022-02-14 15:20:00,102.92,103.01,102.91,102.98,266902.0,83.1099,83.1826,83.1018,83.1583,266902.0
2022-02-14 15:25:00,102.97,103.0,102.95,102.98,205273.0,83.1503,83.1745,83.1341,83.1583,205273.0
2022-02-14 15:30:00,102.98,103.06,102.97,103.05,522949.0,83.1583,83.2229,83.1503,83.2149,522949.0
2022-02-14 15:35:00,103.05,103.07,103.01,103.01,215540.0,83.2149,83.231,83.1826,83.1826,215540.0
2022-02-14 15:40:00,103.02,103.04,102.96,103.03,495607.0,83.1906,83.2068,83.1422,83.1987,495607.0
2022-02-14 15:45:00,103.03,103.07,103.0,103.03,403322.0,83.1987,83.231,83.1745,83.1987,403322.0
2022-02-14 15:50:00,103.03,103.04,102.98,103.01,362900.0,83.1987,83.2068,83.1583,83.1826,362900.0
2022-02-14 15:55:00,103.0,103.03,102.99,103.0,383587.0,83.1745,83.1987,83.1664,83.1745,383587.0
2022-02-15 09:30:00,103.19,103.27,103.17,103.24,148067.0,83.3279,83.3925,83.3118,83.3683,148067.0
2022-02-15 09:35:00,103.24,103.27,103.2,103.24,257624.0,83.3683,83.3925,83.336,83.3683,257624.0
2022-02-15 09:40:00,103.24,103.25,103.17,103.19,147574.0,83.3683,83.3764,83.3118,83.3279,147574.0
2022-02-15 09:45:00,103.2,103.27,103.19,103.22,257608.0,83.336,83.3925,83.3279,83.3521,257608.0
2022-02-15 09:50:00,103.21,103.23,103.17,103.22,97966.0,83.3441,83.3602,83.3118,83.3521,97966.0
2022-02-15 09:55:00,103.22,103.22,103.18,103.18,71514.0,83.3521,83.3521,83.3198,83.3198,71514.0
2022-02-15 10:00:00,103.19,103.23,103.19,103.21,49973.0,83.3279,83.3602,83.3279,83.3441,49973.0
2022-02-15 10:05:00,103.21,103.23,103.19,103.22,43018.0,83.3441,83.3602,83.3279,83.3521,43018.0
2022-02-15 10:10:00,103.22,103.25,103.2,103.2,335186.0,83.3521,83.3764,83.336,83.336,335186.0
2022-02-15 10:15:00,103.2,103.26,103.2,103.25,48779.0,83.336,83.3844,83.336,83.3764,48779.0
2022-02-15 10:20:00,103.24,103.27,103.22,103.26,148871.0,83.3683,83.3925,83.3521,83.3844,148871.0
2022-02-15 10:25:00,103.26,103.29,103.25,103.28,198961.0,83.3844,83.4087,83.3764,83.4006,198961.0
2022-02-15 10:30:00,103.28,103.28,103.25,103.25,60634.0,83.4006,83.4006,83.3764,83.3764,60634.0
2022-02-15 10:35:00,103.26,103.27,103.25,103.25,71803.0,83.3844,83.3925,83.3764,83.3764,71803.0
2022-02-15 10:40:00,103.26,103.28,103.25,103.27,25840.0,83.3844,83.4006,83.3764,83.3925,25840.0
2022-02-15 10:45:00,103.27,103.27,103.24,103.26,38543.0,83.3925,83.3925,83.3683,83.3844,38543.0
2022-02-15 10:50:00,103.25,103.26,103.23,103.25,27392.0,83.3764,83.3844,83.3602,83.3764,27392.0
2022-02-15 10:55:00,103.25,103.26,103.24,103.24,33473.0,83.3764,83.3844,83.3683,83.3683,33473.0
2022-02-15 11:00:00,103.25,103.28,103.23,103.27,55225.0,83.3764,83.4006,83.3602,83.3925,55225.0
2022-02-15 11:05:00,103.27,103.28,103.25,103.28,24719.0,83.3925,83.4006,83.3764,83.4006,24719.0
2022-02-15 11:10:00,103.28,103.29,103.26,103.29,37622.0,83.4006,83.4087,83.3844,83.4087,37622.0
2022-02-15 11:15:00,103.28,103.29,103.22,103.23,38563.0,83.4006,83.4087,83.3521,83.3602,38563.0
2022-02-15 11:20:00,103.23,103.26,103.23,103.25,61956.0,83.3602,83.3844,83.3602,83.3764,61956.0
2022-02-15 11:25:00,103.25,103.25,103.22,103.23,26915.0,83.3764,83.3764,83.3521,83.3602,26915.0
2022-02-15 11:30:00,103.23,103.28,103.22,103.27,45358.0,83.3602,83.4006,83.3521,83.3925,45358.0
2022-02-15 11:35:00,103.27,103.31,103.27,103.31,28172.0,83.3925,83.4248,83.3925,83.4248,28172.0
2022-02-15 11:40:00,103.3,103.3,103.27,103.28,49180.0,83.4167,83.4167,83.3925,83.4006,49180.0
2022-02-15 11:45:00,103.28,103.29,103.27,103.28,31419.0,83.4006,83.4087,83.3925,83.4006,31419.0
2022-02-15 11:50:00,103.28,103.28,103.26,103.27,7214.0,83.4006,83.4006,83.3844,83.3925,7214.0
2022-02-15 11:55:00,103.27,103.29,103.26,103.28,6628.0,83.3925,83.4087,83.3844,83.4006,6628.0
2022-02-15 12:00:00,103.28,103.31,103.26,103.27,43100.0,83.4006,83.4248,83.3844,83.3925,43100.0
2022-02-15 12:05:00,103.27,103.27,103.24,103.26,15394.0,83.3925,83.3925,83.3683,83.3844,15394.0
2022-02-15 12:10:00,103.26,103.27,103.23,103.23,21677.0,83.3844,83.3925,83.3602,83.3602,21677.0
2022-02-15 12:15:00,103.23,103.24,103.2,103.22,72307.0,83.3602,83.3683,83.336,83.3521,72307.0
2022-02-15 12:20:00,103.21,103.22,103.2,103.2,38140.0,83.3441,83.3521,83.336,83.336,38140.0
2022-02-15 12:25:00,103.2,103.22,103.19,103.22,21042.0,83.336,83.3521,83.3279,83.3521,21042.0
2022-02-15 12:30:00,103.22,103.24,103.2,103.2,29762.0,83.3521,83.3683,83.336,83.336,29762.0
2022-02-15 12:35:00,103.21,103.23,103.2,103.21,9820.0,83.3441,83.3602,83.336,83.3441,9820.0
2022-02-15 12:40:00,103.21,103.22,103.18,103.19,26846.0,83.3441,83.3521,83.3198,83.3279,26846.0
2022-02-15 12:45:00,103.19,103.2,103.11,103.12,36409.0,83.3279,83.336,83.2633,83.2714,36409.0
2022-02-15 12:50:00,103.12,103.13,103.1,103.13,102279.0,83.2714,83.2795,83.2552,83.2795,102279.0
2022-02-15 12:55:00,103.13,103.16,103.13,103.16,25321.0,83.2795,83.3037,83.2795,83.3037,25321.0
2022-02-15 13:00:00,103.16,103.18,103.15,103.17,10297.0,83.3037,83.3198,83.2956,83.3118,10297.0
2022-02-15 13:05:00,103.17,103.21,103.16,103.2,39823.0,83.3118,83.3441,83.3037,83.336,39823.0
2022-02-15 13:10:00,103.21,103.21,103.19,103.2,15327.0,83.3441,83.3441,83.3279,83.336,15327.0
2022-02-15 13:15:00,103.2,103.21,103.18,103.19,16820.0,83.336,83.3441,83.3198,83.3279,16820.0
2022-02-15 13:20:00,103.19,103.21,103.19,103.2,33620.0,83.3279,83.3441,83.3279,83.336,33620.0
2022-02-15 13:25:00,103.2,103.23,103.2,103.22,67031.0,83.336,83.3602,83.336,83.3521,67031.0
2022-02-15 13:30:00,103.23,103.23,103.21,103.22,7857.0,83.3602,83.3602,83.3441,83.3521,7857.0
2022-02-15 13:35:00,103.22,103.22,103.2,103.2,9531.0,83.3521,83.3521,83.336,83.336,9531.0
2022-02-15 13:40:00,103.2,103.22,103.2,103.21,9918.0,83.336,83.3521,83.336,83.3441,9918.0
2022-02-15 13:45:00,103.21,103.23,103.21,103.23,23870.0,83.3441,83.3602,83.3441,83.3602,23870.0
2022-02-15 13:50:00,103.23,103.25,103.22,103.25,60046.0,83.3602,83.3764,83.3521,83.3764,60046.0
2022-02-15 13:55:00,103.25,103.25,103.23,103.25,52874.0,83.3764,83.3764,83.3602,83.3764,52874.0
2022-02-15 14:00:00,103.25,103.26,103.22,103.23,102484.0,83.3764,83.3844,83.3521,83.3602,102484.0
2022-02-15 14:05:00,103.22,103.22,103.14,103.17,166398.0,83.3521,83.3521,83.2875,83.3118,166398.0
2022-02-15 14:10:00,103.17,103.17,103.15,103.16,19532.0,83.3118,83.3118,83.2956,83.3037,19532.0
2022-02-15 14:15:00,103.16,103.19,103.13,103.18,65079.0,83.3037,83.3279,83.2795,83.3198,65079.0
2022-02-15 14:20:00,103.18,103.19,103.17,103.17,47338.0,83.3198,83.3279,83.3118,83.3118,47338.0
2022-02-15 14:25:00,103.18,103.18,103.16,103.17,21208.0,83.3198,83.3198,83.3037,83.3118,21208.0
2022-02-15 14:30:00,103.17,103.18,103.15,103.16,89152.0,83.3118,83.3198,83.2956,83.3037,89152.0
2022-02-15 14:35:00,103.16,103.17,103.15,103.16,123989.0,83.3037,83.3118,83.2956,83.3037,123989.0
2022-02-15 14:40:00,103.16,103.18,103.12,103.18,235532.0,83.3037,83.3198,83.2714,83.3198,235532.0
2022-02-15 14:45:00,103.18,103.19,103.14,103.15,28759.0,83.3198,83.3279,83.2875,83.2956,28759.0
2022-02-15 14:50:00,103.14,103.17,103.13,103.15,104811.0,83.2875,83.3118,83.2795,83.2956,104811.0
2022-02-15 14:55:00,103.15,103.16,103.14,103.15,32790.0,83.2956,83.3037,83.2875,83.2956,32790.0
2022-02-15 15:00:00,103.15,103.18,103.14,103.18,209690.0,83.2956,83.3198,83.2875,83.3198,209690.0
2022-02-15 15:05:00,103.18,103.2,103.17,103.18,135397.0,83.3198,83.336,83.3118,83.3198,135397.0
2022-02-15 15:10:00,103.18,103.18,103.15,103.18,65248.0,83.3198,83.3198,83.2956,83.3198,65248.0
2022-02-15 15:15:00,103.18,103.18,103.14,103.14,90188.0,83.3198,83.3198,83.2875,83.2875,90188.0
2022-02-15 15:20:00,103.14,103.15,103.1,103.1,152595.0,83.2875,83.2956,83.2552,83.2552,152595.0
2022-02-15 15:25:00,103.1,103.13,103.08,103.12,120879.0,83.2552,83.2795,83.2391,83.2714,120879.0
2022-02-15 15:30:00,103.13,103.14,103.09,103.11,420507.0,83.2795,83.2875,83.2472,83.2633,420507.0
2022-02-15 15:35:00,103.11,103.12,103.04,103.05,139706.0,83.2633,83.2714,83.2068,83.2149,139706.0
2022-02-15 15:40:00,103.05,103.06,103.02,103.06,104706.0,83.2149,83.2229,83.1906,83.2229,104706.0
2022-02-15 15:45:00,103.06,103.11,103.03,103.11,220629.0,83.2229,83.2633,83.1987,83.2633,220629.0
2022-02-15 15:50:00,103.11,103.17,103.11,103.12,322989.0,83.2633,83.3118,83.2633,83.2714,322989.0
2022-02-15 15:55:00,103.13,103.17,103.11,103.11,322903.0,83.2795,83.3118,83.2633,83.2633,322903.0
2022-02-16 09:30:00,103.06,103.11,103.06,103.1,99117.0,83.2229,83.2633,83.2229,83.2552,99117.0
2022-02-16 09:35:00,103.1,103.13,103.08,103.1,196796.0,83.2552,83.2795,83.2391,83.2552,196796.0
2022-02-16 09:40:00,103.09,103.1,103.03,103.04,107284.0,83.2472,83.2552,83.1987,83.2068,107284.0
2022-02-16 09:45:00,103.05,103.07,103.03,103.06,100846.0,83.2149,83.231,83.1987,83.2229,100846.0
2022-02-16 09:50:00,103.06,103.06,102.99,103.03,115926.0,83.2229,83.2229,83.1664,83.1987,115926.0
2022-02-16 09:55:00,103.04,103.07,103.03,103.05,138022.0,83.2068,83.231,83.1987,83.2149,138022.0
2022-02-16 10:00:00,103.04,103.09,103.03,103.07,86536.0,83.2068,83.2472,83.1987,83.231,86536.0
2022-02-16 10:05:00,103.07,103.11,103.07,103.1,28662.0,83.231,83.2633,83.231,83.2552,28662.0
2022-02-16 10:10:00,103.1,103.11,103.03,103.05,90758.0,83.2552,83.2633,83.1987,83.2149,90758.0
2022-02-16 10:15:00,103.06,103.07,103.03,103.04,149764.0,83.2229,83.231,83.1987,83.2068,149764.0
2022-02-16 10:20:00,103.04,103.07,103.03,103.05,60652.0,83.2068,83.231,83.1987,83.2149,60652.0
2022-02-16 10:25:00,103.04,103.07,103.03,103.06,62788.0,83.2068,83.231,83.1987,83.2229,62788.0
2022-02-16 10:30:00,103.06,103.08,103.05,103.07,73370.0,83.2229,83.2391,83.2149,83.231,73370.0
2022-02-16 10:35:00,103.08,103.09,103.05,103.05,43577.0,83.2391,83.2472,83.2149,83.2149,43577.0
2022-02-16 10:40:00,103.05,103.06,103.03,103.04,73665.0,83.2149,83.2229,83.1987,83.2068,73665.0
2022-02-16 10:45:00,103.05,103.05,103.04,103.05,50096.0,83.2149,83.2149,83.2068,83.2149,50096.0
2022-02-16 10:50:00,103.05,103.08,103.03,103.06,83251.0,83.2149,83.2391,83.1987,83.2229,83251.0
2022-02-16 10:55:00,103.05,103.06,103.04,103.05,31421.0,83.2149,83.2229,83.2068,83.2149,31421.0
2022-02-16 11:00:00,103.05,103.12,103.05,103.09,31434.0,83.2149,83.2714,83.2149,83.2472,31434.0
2022-02-16 11:05:00,103.09,103.1,103.08,103.1,6760.0,83.2472,83.2552,83.2391,83.2552,6760.0
2022-02-16 11:10:00,103.11,103.11,103.07,103.08,7918.0,83.2633,83.2633,83.231,83.2391,7918.0
2022-02-16 11:15:00,103.08,103.09,103.05,103.05,12019.0,83.2391,83.2472,83.2149,83.2149,12019.0
2022-02-16 11:20:00,103.04,103.08,103.04,103.07,22448.0,83.2068,83.2391,83.2068,83.231,22448.0
2022-02-16 11:25:00,103.08,103.12,103.07,103.12,23834.0,83.2391,83.2714,83.231,83.2714,23834.0
2022-02-16 11:30:00,103.12,103.13,103.1,103.11,42191.0,83.2714,83.2795,83.2552,83.2633,42191.0
2022-02-16 11:35:00,103.11,103.13,103.1,103.13,19678.0,83.2633,83.2795,83.2552,83.2795,19678.0
2022-02-16 11:40:00,103.14,103.15,103.09,103.09,57847.0,83.2875,83.2956,83.2472,83.2472,57847.0
2022-02-16 11:45:00,103.1,103.11,103.09,103.11,26893.0,83.2552,83.2633,83.2472,83.2633,26893.0
2022-02-16 11:50:00,103.11,103.12,103.1,103.11,64699.0,83.2633,83.2714,83.2552,83.2633,64699.0
2022-02-16 11:55:00,103.11,103.13,103.1,103.12,92715.0,83.2633,83.2795,83.2552,83.2714,92715.0
2022-02-16 12:00:00,103.13,103.19,103.11,103.18,116658.0,83.2795,83.3279,83.2633,83.3198,116658.0
2022-02-16 12:05:00,103.17,103.19,103.17,103.19,46520.0,83.3118,83.3279,83.3118,83.3279,46520.0
2022-02-16 12:10:00,103.18,103.2,103.16,103.18,24339.0,83.3198,83.336,83.3037,83.3198,24339.0
2022-02-16 12:15:00,103.18,103.19,103.17,103.18,60502.0,83.3198,83.3279,83.3118,83.3198,60502.0
2022-02-16 12:20:00,103.18,103.19,103.16,103.17,7508.0,83.3198,83.3279,83.3037,83.3118,7508.0
2022-02-16 12:25:00,103.17,103.19,103.17,103.18,10671.0,83.3118,83.3279,83.3118,83.3198,10671.0
2022-02-16 12:30:00,103.17,103.18,103.12,103.12,39165.0,83.3118,83.3198,83.2714,83.2714,39165.0
2022-02-16 12:35:00,103.12,103.16,103.12,103.16,104074.0,83.2714,83.3037,83.2714,83.3037,104074.0
2022-02-16 12:40:00,103.16,103.19,103.15,103.18,20394.0,83.3037,83.3279,83.2956,83.3198,20394.0
2022-02-16 12:45:00,103.19,103.25,103.19,103.23,52078.0,83.3279,83.3764,83.3279,83.3602,52078.0
2022-02-16 12:50:00,103.23,103.24,103.2,103.23,25507.0,83.3602,83.3683,83.336,83.3602,25507.0
2022-02-16 12:55:00,103.23,103.23,103.21,103.23,23900.0,83.3602,83.3602,83.3441,83.3602,23900.0
2022-02-16 13:00:00,103.22,103.23,103.21,103.22,37980.0,83.3521,83.3602,83.3441,83.3521,37980.0
2022-02-16 13:05:00,103.22,103.23,103.21,103.23,11755.0,83.3521,83.3602,83.3441,83.3602,11755.0
2022-02-16 13:10:00,103.23,103.23,103.2,103.22,30752.0,83.3602,83.3602,83.336,83.3521,30752.0
2022-02-16 13:15:00,103.22,103.23,103.22,103.22,6284.0,83.3521,83.3602,83.3521,83.3521,6284.0
2022-02-16 13:20:00,103.23,103.27,103.22,103.27,91110.0,83.3602,83.3925,83.3521,83.3925,91110.0
2022-02-16 13:25:00,103.27,103.27,103.25,103.26,36671.0,83.3925,83.3925,83.3764,83.3844,36671.0
2022-02-16 13:30:00,103.26,103.26,103.25,103.25,20229.0,83.3844,83.3844,83.3764,83.3764,20229.0
2022-02-16 13:35:00,103.26,103.27,103.25,103.25,13689.0,83.3844,83.3925,83.3764,83.3764,13689.0
2022-02-16 13:40:00,103.25,103.25,103.22,103.23,90840.0,83.3764,83.3764,83.3521,83.3602,90840.0
2022-02-16 13:45:00,103.23,103.24,103.22,103.22,93674.0,83.3602,83.3683,83.3521,83.3521,93674.0
2022-02-16 13:50:00,103.23,103.23,103.21,103.21,19443.0,83.3602,83.3602,83.3441,83.3441,19443.0
2022-02-16 13:55:00,103.21,103.21,103.14,103.17,226947.0,83.3441,83.3441,83.2875,83.3118,226947.0
2022-02-16 14:00:00,103.18,103.28,103.11,103.25,242021.0,83.3198,83.4006,83.2633,83.3764,242021.0
2022-02-16 14:05:00,103.24,103.43,103.22,103.38,189513.0,83.3683,83.5217,83.3521,83.4813,189513.0
2022-02-16 14:10:00,103.38,103.39,103.28,103.3,443206.0,83.4813,83.4894,83.4006,83.4167,443206.0
2022-02-16 14:15:00,103.31,103.37,103.31,103.35,152591.0,83.4248,83.4733,83.4248,83.4571,152591.0
2022-02-16 14:20:00,103.35,103.51,103.35,103.5,271135.0,83.4571,83.5863,83.4571,83.5782,271135.0
2022-02-16 14:25:00,103.5,103.53,103.47,103.51,171854.0,83.5782,83.6025,83.554,83.5863,171854.0
2022-02-16 14:30:00,103.51,103.63,103.51,103.6,278259.0,83.5863,83.6832,83.5863,83.659,278259.0
2022-02-16 14:35:00,103.61,103.61,103.5,103.58,198185.0,83.6671,83.6671,83.5782,83.6429,198185.0
2022-02-16 14:40:00,103.58,103.58,103.49,103.49,235150.0,83.6429,83.6429,83.5702,83.5702,235150.0
2022-02-16 14:45:00,103.49,103.53,103.47,103.48,163493.0,83.5702,83.6025,83.554,83.5621,163493.0
2022-02-16 14:50:00,103.47,103.53,103.46,103.52,146666.0,83.554,83.6025,83.5459,83.5944,146666.0
2022-02-16 14:55:00,103.52,103.54,103.51,103.54,161922.0,83.5944,83.6105,83.5863,83.6105,161922.0
2022-02-16 15:00:00,103.54,103.55,103.52,103.55,196884.0,83.6105,83.6186,83.5944,83.6186,196884.0
2022-02-16 15:05:00,103.55,103.56,103.53,103.56,74183.0,83.6186,83.6267,83.6025,83.6267,74183.0
2022-02-16 15:10:00,103.56,103.57,103.54,103.55,38710.0,83.6267,83.6348,83.6105,83.6186,38710.0
2022-02-16 15:15:00,103.56,103.59,103.54,103.59,100252.0,83.6267,83.6509,83.6105,83.6509,100252.0
2022-02-16 15:20:00,103.59,103.6,103.55,103.59,73836.0,83.6509,83.659,83.6186,83.6509,73836.0
2022-02-16 15:25:00,103.59,103.63,103.58,103.63,84074.0,83.6509,83.6832,83.6429,83.6832,84074.0
2022-02-16 15:30:00,103.63,103.63,103.58,103.62,99349.0,83.6832,83.6832,83.6429,83.6752,99349.0
2022-02-16 15:35:00,103.62,103.68,103.61,103.68,91483.0,83.6752,83.7236,83.6671,83.7236,91483.0
2022-02-16 15:40:00,103.68,103.74,103.66,103.69,327835.0,83.7236,83.7721,83.7075,83.7317,327835.0
2022-02-16 15:45:00,103.69,103.71,103.64,103.71,473157.0,83.7317,83.7478,83.6913,83.7478,473157.0
2022-02-16 15:50:00,103.71,103.71,103.61,103.63,381652.0,83.7478,83.7478,83.6671,83.6832,381652.0
2022-02-16 15:55:00,103.63,103.71,103.63,103.7,541773.0,83.6832,83.7478,83.6832,83.7398,541773.0
2022-02-17 09:30:00,103.44,103.5,103.42,103.46,153358.0,83.5298,83.5782,83.5136,83.5459,153358.0
2022-02-17 09:35:00,103.46,103.47,103.42,103.45,139016.0,83.5459,83.554,83.5136,83.5379,139016.0
2022-02-17 09:40:00,103.45,103.5,103.43,103.48,66696.0,83.5379,83.5782,83.5217,83.5621,66696.0
2022-02-17 09:45:00,103.48,103.49,103.42,103.46,67685.0,83.5621,83.5702,83.5136,83.5459,67685.0
2022-02-17 09:50:00,103.46,103.46,103.33,103.34,55604.0,83.5459,83.5459,83.441,83.449,55604.0
2022-02-17 09:55:00,103.35,103.37,103.31,103.32,65130.0,83.4571,83.4733,83.4248,83.4329,65130.0
2022-02-17 10:00:00,103.32,103.39,103.3,103.38,117174.0,83.4329,83.4894,83.4167,83.4813,117174.0
2022-02-17 10:05:00,103.37,103.39,103.35,103.36,229745.0,83.4733,83.4894,83.4571,83.4652,229745.0
2022-02-17 10:10:00,103.35,103.42,103.35,103.41,52504.0,83.4571,83.5136,83.4571,83.5056,52504.0
2022-02-17 10:15:00,103.41,103.41,103.36,103.36,58470.0,83.5056,83.5056,83.4652,83.4652,58470.0
2022-02-17 10:20:00,103.36,103.36,103.3,103.33,96768.0,83.4652,83.4652,83.4167,83.441,96768.0
2022-02-17 10:25:00,103.33,103.33,103.3,103.31,21687.0,83.441,83.441,83.4167,83.4248,21687.0
2022-02-17 10:30:00,103.3,103.34,103.29,103.34,10891.0,83.4167,83.449,83.4087,83.449,10891.0
2022-02-17 10:35:00,103.33,103.34,103.31,103.34,44779.0,83.441,83.449,83.4248,83.449,44779.0
2022-02-17 10:40:00,103.34,103.35,103.33,103.34,33971.0,83.449,83.4571,83.441,83.449,33971.0
2022-02-17 10:45:00,103.35,103.38,103.32,103.36,132694.0,83.4571,83.4813,83.4329,83.4652,132694.0
2022-02-17 10:50:00,103.36,103.38,103.34,103.38,19881.0,83.4652,83.4813,83.449,83.4813,19881.0
2022-02-17 10:55:00,103.37,103.41,103.37,103.41,96825.0,83.4733,83.5056,83.4733,83.5056,96825.0
2022-02-17 11:00:00,103.41,103.41,103.33,103.34,132781.0,83.5056,83.5056,83.441,83.449,132781.0
2022-02-17 11:05:00,103.34,103.38,103.34,103.34,16849.0,83.449,83.4813,83.449,83.449,16849.0
2022-02-17 11:10:00,103.34,103.35,103.29,103.34,201018.0,83.449,83.4571,83.4087,83.449,201018.0
2022-02-17 11:15:00,103.34,103.39,103.33,103.38,199231.0,83.449,83.4894,83.441,83.4813,199231.0
2022-02-17 11:20:00,103.38,103.4,103.36,103.38,207786.0,83.4813,83.4975,83.4652,83.4813,207786.0
2022-02-17 11:25:00,103.38,103.4,103.37,103.39,123929.0,83.4813,83.4975,83.4733,83.4894,123929.0
2022-02-17 11:30:00,103.39,103.41,103.37,103.37,69478.0,83.4894,83.5056,83.4733,83.4733,69478.0
2022-02-17 11:35:00,103.37,103.39,103.37,103.38,33521.0,83.4733,83.4894,83.4733,83.4813,33521.0
2022-02-17 11:40:00,103.37,103.38,103.36,103.38,9984.0,83.4733,83.4813,83.4652,83.4813,9984.0
2022-02-17 11:45:00,103.38,103.45,103.38,103.45,137512.0,83.4813,83.5379,83.4813,83.5379,137512.0
2022-02-17 11:50:00,103.45,103.46,103.43,103.43,47569.0,83.5379,83.5459,83.5217,83.5217,47569.0
2022-02-17 11:55:00,103.43,103.43,103.4,103.41,14622.0,83.5217,83.5217,83.4975,83.5056,14622.0
2022-02-17 12:00:00,103.41,103.43,103.39,103.43,37522.0,83.5056,83.5217,83.4894,83.5217,37522.0
2022-02-17 12:05:00,103.43,103.45,103.41,103.42,62502.0,83.5217,83.5379,83.5056,83.5136,62502.0
2022-02-17 12:10:00,103.42,103.42,103.4,103.41,30222.0,83.5136,83.5136,83.4975,83.5056,30222.0
2022-02-17 12:15:00,103.41,103.42,103.4,103.42,6504.0,83.5056,83.5136,83.4975,83.5136,6504.0
2022-02-17 12:20:00,103.42,103.43,103.41,103.43,21627.0,83.5136,83.5217,83.5056,83.5217,21627.0
2022-02-17 12:25:00,103.43,103.45,103.42,103.43,21119.0,83.5217,83.5379,83.5136,83.5217,21119.0
2022-02-17 12:30:00,103.43,103.45,103.42,103.43,33778.0,83.5217,83.5379,83.5136,83.5217,33778.0
2022-02-17 12:35:00,103.43,103.43,103.4,103.42,11776.0,83.5217,83.5217,83.4975,83.5136,11776.0
2022-02-17 12:40:00,103.41,103.41,103.37,103.41,36518.0,83.5056,83.5056,83.4733,83.5056,36518.0
2022-02-17 12:45:00,103.41,103.41,103.35,103.37,20452.0,83.5056,83.5056,83.4571,83.4733,20452.0
2022-02-17 12:50:00,103.35,103.38,103.35,103.37,12709.0,83.4571,83.4813,83.4571,83.4733,12709.0
2022-02-17 12:55:00,103.37,103.38,103.36,103.38,89223.0,83.4733,83.4813,83.4652,83.4813,89223.0
2022-02-17 13:00:00,103.38,103.38,103.32,103.32,25291.0,83.4813,83.4813,83.4329,83.4329,25291.0
2022-02-17 13:05:00,103.33,103.36,103.32,103.36,7212.0,83.441,83.4652,83.4329,83.4652,7212.0
2022-02-17 13:10:00,103.37,103.39,103.35,103.39,14524.0,83.4733,83.4894,83.4571,83.4894,14524.0
2022-02-17 13:15:00,103.39,103.42,103.38,103.41,30697.0,83.4894,83.5136,83.4813,83.5056,30697.0
2022-02-17 13:20:00,103.4,103.42,103.38,103.39,11884.0,83.4975,83.5136,83.4813,83.4894,11884.0
2022-02-17 13:25:00,103.39,103.39,103.38,103.39,7226.0,83.4894,83.4894,83.4813,83.4894,7226.0
2022-02-17 13:30:00,103.39,103.42,103.38,103.41,37733.0,83.4894,83.5136,83.4813,83.5056,37733.0
2022-02-17 13:35:00,103.42,103.42,103.4,103.41,75915.0,83.5136,83.5136,83.4975,83.5056,75915.0
2022-02-17 13:40:00,103.4,103.41,103.39,103.4,75661.0,83.4975,83.5056,83.4894,83.4975,75661.0
2022-02-17 13:45:00,103.4,103.4,103.38,103.39,16837.0,83.4975,83.4975,83.4813,83.4894,16837.0
2022-02-17 13:50:00,103.39,103.4,103.38,103.39,6650.0,83.4894,83.4975,83.4813,83.4894,6650.0
2022-02-17 13:55:00,103.39,103.39,103.35,103.39,46796.0,83.4894,83.4894,83.4571,83.4894,46796.0
2022-02-17 14:00:00,103.39,103.39,103.34,103.34,71291.0,83.4894,83.4894,83.449,83.449,71291.0
2022-02-17 14:05:00,103.35,103.36,103.32,103.32,42323.0,83.4571,83.4652,83.4329,83.4329,42323.0
2022-02-17 14:10:00,103.33,103.34,103.31,103.34,38959.0,83.441,83.449,83.4248,83.449,38959.0
2022-02-17 14:15:00,103.34,103.36,103.33,103.36,30339.0,83.449,83.4652,83.441,83.4652,30339.0
2022-02-17 14:20:00,103.36,103.37,103.31,103.32,63200.0,83.4652,83.4733,83.4248,83.4329,63200.0
2022-02-17 14:25:00,103.32,103.32,103.3,103.31,92815.0,83.4329,83.4329,83.4167,83.4248,92815.0
2022-02-17 14:30:00,103.31,103.32,103.29,103.3,79504.0,83.4248,83.4329,83.4087,83.4167,79504.0
2022-02-17 14:35:00,103.3,103.31,103.3,103.3,86585.0,83.4167,83.4248,83.4167,83.4167,86585.0
2022-02-17 14:40:00,103.3,103.31,103.29,103.3,36926.0,83.4167,83.4248,83.4087,83.4167,36926.0
2022-02-17 14:45:00,103.29,103.31,103.27,103.31,109186.0,83.4087,83.4248,83.3925,83.4248,109186.0
2022-02-17 14:50:00,103.31,103.31,103.28,103.29,38315.0,83.4248,83.4248,83.4006,83.4087,38315.0
2022-02-17 14:55:00,103.29,103.29,103.22,103.24,47331.0,83.4087,83.4087,83.3521,83.3683,47331.0
2022-02-17 15:00:00,103.24,103.24,103.19,103.2,23056.0,83.3683,83.3683,83.3279,83.336,23056.0
2022-02-17 15:05:00,103.2,103.22,103.19,103.19,18687.0,83.336,83.3521,83.3279,83.3279,18687.0
2022-02-17 15:10:00,103.18,103.2,103.17,103.18,19107.0,83.3198,83.336,83.3118,83.3198,19107.0
2022-02-17 15:15:00,103.18,103.19,103.15,103.17,41501.0,83.3198,83.3279,83.2956,83.3118,41501.0
2022-02-17 15:20:00,103.18,103.23,103.17,103.22,79075.0,83.3198,83.3602,83.3118,83.3521,79075.0
2022-02-17 15:25:00,103.22,103.23,103.19,103.21,66939.0,83.3521,83.3602,83.3279,83.3441,66939.0
2022-02-17 15:30:00,103.21,103.24,103.19,103.2,102648.0,83.3441,83.3683,83.3279,83.336,102648.0
2022-02-17 15:35:00,103.2,103.23,103.2,103.23,131318.0,83.336,83.3602,83.336,83.3602,131318.0
2022-02-17 15:40:00,103.23,103.23,103.2,103.21,98920.0,83.3602,83.3602,83.336,83.3441,98920.0
2022-02-17 15:45:00,103.21,103.26,103.21,103.25,177179.0,83.3441,83.3844,83.3441,83.3764,177179.0
2022-02-17 15:50:00,103.25,103.28,103.22,103.23,524814.0,83.3764,83.4006,83.3521,83.3602,524814.0
2022-02-17 15:55:00,103.23,103.26,103.18,103.23,306134.0,83.3602,83.3844,83.3198,83.3602,306134.0
2022-02-18 09:30:00,103.2,103.26,103.2,103.22,140039.0,83.336,83.3844,83.336,83.3521,140039.0
2022-02-18 09:35:00,103.22,103.29,103.19,103.24,86296.0,83.3521,83.4087,83.3279,83.3683,86296.0
2022-02-18 09:40:00,103.23,103.24,103.15,103.16,38794.0,83.3602,83.3683,83.2956,83.3037,38794.0
2022-02-18 09:45:00,103.16,103.23,103.15,103.22,62004.0,83.3037,83.3602,83.2956,83.3521,62004.0
2022-02-18 09:50:00,103.23,103.33,103.23,103.33,43677.0,83.3602,83.441,83.3602,83.441,43677.0
2022-02-18 09:55:00,103.34,103.35,103.31,103.33,43882.0,83.449,83.4571,83.4248,83.441,43882.0
2022-02-18 10:00:00,103.33,103.36,103.3,103.36,49754.0,83.441,83.4652,83.4167,83.4652,49754.0
2022-02-18 10:05:00,103.35,103.37,103.33,103.37,109279.0,83.4571,83.4733,83.441,83.4733,109279.0
2022-02-18 10:10:00,103.37,103.4,103.35,103.38,179913.0,83.4733,83.4975,83.4571,83.4813,179913.0
2022-02-18 10:15:00,103.38,103.44,103.38,103.44,95658.0,83.4813,83.5298,83.4813,83.5298,95658.0
2022-02-18 10:20:00,103.43,103.45,103.39,103.41,96696.0,83.5217,83.5379,83.4894,83.5056,96696.0
2022-02-18 10:25:00,103.41,103.47,103.4,103.44,236891.0,83.5056,83.554,83.4975,83.5298,236891.0
2022-02-18 10:30:00,103.44,103.44,103.38,103.41,68477.0,83.5298,83.5298,83.4813,83.5056,68477.0
2022-02-18 10:35:00,103.4,103.42,103.38,103.38,79952.0,83.4975,83.5136,83.4813,83.4813,79952.0
2022-02-18 10:40:00,103.38,103.38,103.33,103.36,59883.0,83.4813,83.4813,83.441,83.4652,59883.0
2022-02-18 10:45:00,103.37,103.39,103.3,103.32,111983.0,83.4733,83.4894,83.4167,83.4329,111983.0
2022-02-18 10:50:00,103.33,103.34,103.28,103.32,187762.0,83.441,83.449,83.4006,83.4329,187762.0
2022-02-18 10:55:00,103.32,103.33,103.26,103.3,87395.0,83.4329,83.441,83.3844,83.4167,87395.0
2022-02-18 11:00:00,103.29,103.3,103.08,103.09,231641.0,83.4087,83.4167,83.2391,83.2472,231641.0
2022-02-18 11:05:00,103.09,103.15,103.07,103.08,262477.0,83.2472,83.2956,83.231,83.2391,262477.0
2022-02-18 11:10:00,103.08,103.14,103.06,103.13,58402.0,83.2391,83.2875,83.2229,83.2795,58402.0
2022-02-18 11:15:00,103.13,103.13,103.08,103.1,181429.0,83.2795,83.2795,83.2391,83.2552,181429.0
2022-02-18 11:20:00,103.11,103.14,103.1,103.11,140049.0,83.2633,83.2875,83.2552,83.2633,140049.0
2022-02-18 11:25:00,103.11,103.15,103.11,103.14,75877.0,83.2633,83.2956,83.2633,83.2875,75877.0
2022-02-18 11:30:00,103.14,103.17,103.12,103.14,143907.0,83.2875,83.3118,83.2714,83.2875,143907.0
2022-02-18 11:35:00,103.14,103.24,103.14,103.2,299674.0,83.2875,83.3683,83.2875,83.336,299674.0
2022-02-18 11:40:00,103.21,103.23,103.19,103.2,130685.0,83.3441,83.3602,83.3279,83.336,130685.0
2022-02-18 11:45:00,103.21,103.26,103.19,103.19,152196.0,83.3441,83.3844,83.3279,83.3279,152196.0
2022-02-18 11:50:00,103.19,103.2,103.16,103.18,137506.0,83.3279,83.336,83.3037,83.3198,137506.0
2022-02-18 11:55:00,103.18,103.18,103.12,103.14,55033.0,83.3198,83.3198,83.2714,83.2875,55033.0
2022-02-18 12:00:00,103.15,103.16,103.11,103.13,34004.0,83.2956,83.3037,83.2633,83.2795,34004.0
2022-02-18 12:05:00,103.13,103.19,103.12,103.19,94457.0,83.2795,83.3279,83.2714,83.3279,94457.0
2022-02-18 12:10:00,103.19,103.21,103.16,103.18,35175.0,83.3279,83.3441,83.3037,83.3198,35175.0
2022-02-18 12:15:00,103.18,103.28,103.17,103.24,135253.0,83.3198,83.4006,83.3118,83.3683,135253.0
2022-02-18 12:20:00,103.23,103.24,103.21,103.22,54609.0,83.3602,83.3683,83.3441,83.3521,54609.0
2022-02-18 12:25:00,103.22,103.26,103.22,103.23,50564.0,83.3521,83.3844,83.3521,83.3602,50564.0
2022-02-18 12:30:00,103.23,103.29,103.19,103.27,107182.0,83.3602,83.4087,83.3279,83.3925,107182.0
2022-02-18 12:35:00,103.27,103.28,103.2,103.2,33817.0,83.3925,83.4006,83.336,83.336,33817.0
2022-02-18 12:40:00,103.2,103.24,103.2,103.22,124175.0,83.336,83.3683,83.336,83.3521,124175.0
2022-02-18 12:45:00,103.22,103.23,103.19,103.21,48358.0,83.3521,83.3602,83.3279,83.3441,48358.0
2022-02-18 12:50:00,103.21,103.23,103.19,103.21,54515.0,83.3441,83.3602,83.3279,83.3441,54515.0
2022-02-18 12:55:00,103.21,103.22,103.17,103.17,47899.0,83.3441,83.3521,83.3118,83.3118,47899.0
2022-02-18 13:00:00,103.18,103.19,103.16,103.18,77789.0,83.3198,83.3279,83.3037,83.3198,77789.0
2022-02-18 13:05:00,103.18,103.19,103.15,103.19,23140.0,83.3198,83.3279,83.2956,83.3279,23140.0
2022-02-18 13:10:00,103.19,103.19,103.16,103.17,34946.0,83.3279,83.3279,83.3037,83.3118,34946.0
2022-02-18 13:15:00,103.16,103.18,103.12,103.14,30882.0,83.3037,83.3198,83.2714,83.2875,30882.0
2022-02-18 13:20:00,103.15,103.2,103.14,103.19,102672.0,83.2956,83.336,83.2875,83.3279,102672.0
2022-02-18 13:25:00,103.19,103.2,103.13,103.14,37362.0,83.3279,83.336,83.2795,83.2875,37362.0
2022-02-18 13:30:00,103.14,103.14,103.11,103.13,143878.0,83.2875,83.2875,83.2633,83.2795,143878.0
2022-02-18 13:35:00,103.13,103.17,103.11,103.17,50321.0,83.2795,83.3118,83.2633,83.3118,50321.0
2022-02-18 13:40:00,103.17,103.22,103.15,103.22,131592.0,83.3118,83.3521,83.2956,83.3521,131592.0
2022-02-18 13:45:00,103.22,103.28,103.22,103.26,85090.0,83.3521,83.4006,83.3521,83.3844,85090.0
2022-02-18 13:50:00,103.26,103.29,103.25,103.28,29580.0,83.3844,83.4087,83.3764,83.4006,29580.0
2022-02-18 13:55:00,103.29,103.29,103.24,103.25,34176.0,83.4087,83.4087,83.3683,83.3764,34176.0
2022-02-18 14:00:00,103.25,103.27,103.24,103.25,28032.0,83.3764,83.3925,83.3683,83.3764,28032.0
2022-02-18 14:05:00,103.25,103.26,103.2,103.23,61529.0,83.3764,83.3844,83.336,83.3602,61529.0
2022-02-18 14:10:00,103.23,103.26,103.23,103.25,44189.0,83.3602,83.3844,83.3602,83.3764,44189.0
2022-02-18 14:15:00,103.26,103.31,103.24,103.3,85036.0,83.3844,83.4248,83.3683,83.4167,85036.0
2022-02-18 14:20:00,103.3,103.35,103.29,103.34,108520.0,83.4167,83.4571,83.4087,83.449,108520.0
2022-02-18 14:25:00,103.34,103.49,103.34,103.45,209291.0,83.449,83.5702,83.449,83.5379,209291.0
2022-02-18 14:30:00,103.45,103.5,103.43,103.43,100100.0,83.5379,83.5782,83.5217,83.5217,100100.0
2022-02-18 14:35:00,103.43,103.44,103.36,103.37,106122.0,83.5217,83.5298,83.4652,83.4733,106122.0
2022-02-18 14:40:00,103.36,103.37,103.33,103.34,131284.0,83.4652,83.4733,83.441,83.449,131284.0
2022-02-18 14:45:00,103.34,103.35,103.3,103.3,138548.0,83.449,83.4571,83.4167,83.4167,138548.0
2022-02-18 14:50:00,103.31,103.38,103.3,103.38,89597.0,83.4248,83.4813,83.4167,83.4813,89597.0
2022-02-18 14:55:00,103.37,103.41,103.36,103.4,75674.0,83.4733,83.5056,83.4652,83.4975,75674.0
2022-02-18 15:00:00,103.4,103.44,103.38,103.38,63793.0,83.4975,83.5298,83.4813,83.4813,63793.0
2022-02-18 15:05:00,103.39,103.4,103.35,103.38,159885.0,83.4894,83.4975,83.4571,83.4813,159885.0
2022-02-18 15:10:00,103.38,103.41,103.34,103.36,106954.0,83.4813,83.5056,83.449,83.4652,106954.0
2022-02-18 15:15:00,103.36,103.39,103.34,103.34,45444.0,83.4652,83.4894,83.449,83.449,45444.0
2022-02-18 15:20:00,103.34,103.37,103.32,103.36,50723.0,83.449,83.4733,83.4329,83.4652,50723.0
2022-02-18 15:25:00,103.35,103.39,103.34,103.34,80783.0,83.4571,83.4894,83.449,83.449,80783.0
2022-02-18 15:30:00,103.34,103.34,103.26,103.29,250335.0,83.449,83.449,83.3844,83.4087,250335.0
2022-02-18 15:35:00,103.3,103.34,103.29,103.34,54606.0,83.4167,83.449,83.4087,83.449,54606.0
2022-02-18 15:40:00,103.34,103.4,103.33,103.4,84819.0,83.449,83.4975,83.441,83.4975,84819.0
2022-02-18 15:45:00,103.4,103.44,103.36,103.43,118757.0,83.4975,83.5298,83.4652,83.5217,118757.0
2022-02-18 15:50:00,103.42,103.43,103.38,103.4,235338.0,83.5136,83.5217,83.4813,83.4975,235338.0
2022-02-18 15:55:00,103.4,103.41,103.35,103.36,551868.0,83.4975,83.5056,83.4571,83.4652,551868.0
2022-02-22 09:30:00,103.23,103.28,103.15,103.17,102954.0,83.3602,83.4006,83.2956,83.3118,102954.0
2022-02-22 09:35:00,103.18,103.25,103.15,103.24,142109.0,83.3198,83.3764,83.2956,83.3683,142109.0
2022-02-22 09:40:00,103.25,103.35,103.23,103.31,144156.0,83.3764,83.4571,83.3602,83.4248,144156.0
2022-02-22 09:45:00,103.31,103.46,103.29,103.45,71059.0,83.4248,83.5459,83.4087,83.5379,71059.0
2022-02-22 09:50:00,103.45,103.51,103.42,103.5,138690.0,83.5379,83.5863,83.5136,83.5782,138690.0
2022-02-22 09:55:00,103.5,103.5,103.41,103.43,137147.0,83.5782,83.5782,83.5056,83.5217,137147.0
2022-02-22 10:00:00,103.43,103.46,103.38,103.45,120248.0,83.5217,83.5459,83.4813,83.5379,120248.0
2022-02-22 10:05:00,103.46,103.47,103.39,103.45,149303.0,83.5459,83.554,83.4894,83.5379,149303.0
2022-02-22 10:10:00,103.44,103.5,103.42,103.47,78243.0,83.5298,83.5782,83.5136,83.554,78243.0
2022-02-22 10:15:00,103.48,103.53,103.46,103.52,83486.0,83.5621,83.6025,83.5459,83.5944,83486.0
2022-02-22 10:20:00,103.52,103.54,103.49,103.49,108907.0,83.5944,83.6105,83.5702,83.5702,108907.0
2022-02-22 10:25:00,103.49,103.55,103.49,103.54,102613.0,83.5702,83.6186,83.5702,83.6105,102613.0
2022-02-22 10:30:00,103.55,103.55,103.45,103.47,36609.0,83.6186,83.6186,83.5379,83.554,36609.0
2022-02-22 10:35:00,103.47,103.49,103.43,103.44,24000.0,83.554,83.5702,83.5217,83.5298,24000.0
2022-02-22 10:40:00,103.44,103.44,103.36,103.41,71873.0,83.5298,83.5298,83.4652,83.5056,71873.0
2022-02-22 10:45:00,103.4,103.42,103.37,103.41,67403.0,83.4975,83.5136,83.4733,83.5056,67403.0
2022-02-22 10:50:00,103.4,103.4,103.35,103.37,32726.0,83.4975,83.4975,83.4571,83.4733,32726.0
2022-02-22 10:55:00,103.37,103.37,103.33,103.35,53528.0,83.4733,83.4733,83.441,83.4571,53528.0
2022-02-22 11:00:00,103.35,103.37,103.33,103.34,20091.0,83.4571,83.4733,83.441,83.449,20091.0
2022-02-22 11:05:00,103.34,103.36,103.32,103.32,33836.0,83.449,83.4652,83.4329,83.4329,33836.0
2022-02-22 11:10:00,103.32,103.36,103.31,103.34,24851.0,83.4329,83.4652,83.4248,83.449,24851.0
2022-02-22 11:15:00,103.34,103.35,103.26,103.29,79819.0,83.449,83.4571,83.3844,83.4087,79819.0
2022-02-22 11:20:00,103.28,103.31,103.26,103.31,103923.0,83.4006,83.4248,83.3844,83.4248,103923.0
2022-02-22 11:25:00,103.31,103.37,103.3,103.32,174054.0,83.4248,83.4733,83.4167,83.4329,174054.0
2022-02-22 11:30:00,103.31,103.34,103.3,103.33,86201.0,83.4248,83.449,83.4167,83.441,86201.0
2022-02-22 11:35:00,103.34,103.34,103.29,103.31,31864.0,83.449,83.449,83.4087,83.4248,31864.0
2022-02-22 11:40:00,103.32,103.33,103.3,103.31,40265.0,83.4329,83.441,83.4167,83.4248,40265.0
2022-02-22 11:45:00,103.31,103.34,103.29,103.34,49346.0,83.4248,83.449,83.4087,83.449,49346.0
2022-02-22 11:50:00,103.33,103.36,103.26,103.26,25154.0,83.441,83.4652,83.3844,83.3844,25154.0
2022-02-22 11:55:00,103.26,103.29,103.25,103.29,20639.0,83.3844,83.4087,83.3764,83.4087,20639.0
2022-02-22 12:00:00,103.29,103.32,103.27,103.3,24376.0,83.4087,83.4329,83.3925,83.4167,24376.0
2022-02-22 12:05:00,103.3,103.32,103.27,103.3,25348.0,83.4167,83.4329,83.3925,83.4167,25348.0
2022-02-22 12:10:00,103.3,103.31,103.26,103.26,14533.0,83.4167,83.4248,83.3844,83.3844,14533.0
2022-02-22 12:15:00,103.26,103.27,103.24,103.26,40240.0,83.3844,83.3925,83.3683,83.3844,40240.0
2022-02-22 12:20:00,103.26,103.29,103.25,103.26,42797.0,83.3844,83.4087,83.3764,83.3844,42797.0
2022-02-22 12:25:00,103.25,103.27,103.24,103.25,19451.0,83.3764,83.3925,83.3683,83.3764,19451.0
2022-02-22 12:30:00,103.25,103.27,103.22,103.23,30273.0,83.3764,83.3925,83.3521,83.3602,30273.0
2022-02-22 12:35:00,103.23,103.27,103.23,103.27,54497.0,83.3602,83.3925,83.3602,83.3925,54497.0
2022-02-22 12:40:00,103.26,103.31,103.25,103.31,65827.0,83.3844,83.4248,83.3764,83.4248,65827.0
2022-02-22 12:45:00,103.31,103.31,103.2,103.23,114344.0,83.4248,83.4248,83.336,83.3602,114344.0
2022-02-22 12:50:00,103.23,103.27,103.22,103.25,23756.0,83.3602,83.3925,83.3521,83.3764,23756.0
2022-02-22 12:55:00,103.25,103.26,103.22,103.23,18688.0,83.3764,83.3844,83.3521,83.3602,18688.0
2022-02-22 13:00:00,103.24,103.25,103.22,103.24,17492.0,83.3683,83.3764,83.3521,83.3683,17492.0
2022-02-22 13:05:00,103.25,103.28,103.24,103.26,44556.0,83.3764,83.4006,83.3683,83.3844,44556.0
2022-02-22 13:10:00,103.27,103.28,103.21,103.22,109600.0,83.3925,83.4006,83.3441,83.3521,109600.0
2022-02-22 13:15:00,103.21,103.21,103.14,103.17,73905.0,83.3441,83.3441,83.2875,83.3118,73905.0
2022-02-22 13:20:00,103.16,103.2,103.15,103.2,83907.0,83.3037,83.336,83.2956,83.336,83907.0
2022-02-22 13:25:00,103.2,103.2,103.18,103.19,84807.0,83.336,83.336,83.3198,83.3279,84807.0
2022-02-22 13:30:00,103.2,103.2,103.18,103.2,78454.0,83.336,83.336,83.3198,83.336,78454.0
2022-02-22 13:35:00,103.18,103.18,103.16,103.16,100149.0,83.3198,83.3198,83.3037,83.3037,100149.0
2022-02-22 13:40:00,103.17,103.21,103.13,103.14,218227.0,83.3118,83.3441,83.2795,83.2875,218227.0
2022-02-22 13:45:00,103.13,103.14,103.09,103.1,58451.0,83.2795,83.2875,83.2472,83.2552,58451.0
2022-02-22 13:50:00,103.1,103.1,103.07,103.07,29700.0,83.2552,83.2552,83.231,83.231,29700.0
2022-02-22 13:55:00,103.07,103.1,103.06,103.09,37299.0,83.231,83.2552,83.2229,83.2472,37299.0
2022-02-22 14:00:00,103.09,103.1,103.07,103.07,30869.0,83.2472,83.2552,83.231,83.231,30869.0
2022-02-22 14:05:00,103.07,103.07,103.0,103.01,61753.0,83.231,83.231,83.1745,83.1826,61753.0
2022-02-22 14:10:00,103.01,103.03,102.98,103.03,109575.0,83.1826,83.1987,83.1583,83.1987,109575.0
2022-02-22 14:15:00,103.02,103.04,103.01,103.02,91645.0,83.1906,83.2068,83.1826,83.1906,91645.0
2022-02-22 14:20:00,103.03,103.05,102.99,103.02,155893.0,83.1987,83.2149,83.1664,83.1906,155893.0
2022-02-22 14:25:00,103.02,103.1,103.02,103.07,135900.0,83.1906,83.2552,83.1906,83.231,135900.0
2022-02-22 14:30:00,103.06,103.18,103.03,103.11,135977.0,83.2229,83.3198,83.1987,83.2633,135977.0
2022-02-22 14:35:00,103.11,103.16,103.1,103.12,65279.0,83.2633,83.3037,83.2552,83.2714,65279.0
2022-02-22 14:40:00,103.12,103.19,103.09,103.09,135578.0,83.2714,83.3279,83.2472,83.2472,135578.0
2022-02-22 14:45:00,103.09,103.22,103.07,103.22,83679.0,83.2472,83.3521,83.231,83.3521,83679.0
2022-02-22 14:50:00,103.22,103.27,103.19,103.25,91917.0,83.3521,83.3925,83.3279,83.3764,91917.0
2022-02-22 14:55:00,103.24,103.29,103.24,103.24,124559.0,83.3683,83.4087,83.3683,83.3683,124559.0
2022-02-22 15:00:00,103.23,103.31,103.23,103.31,85528.0,83.3602,83.4248,83.3602,83.4248,85528.0
2022-02-22 15:05:00,103.31,103.32,103.25,103.26,67324.0,83.4248,83.4329,83.3764,83.3844,67324.0
2022-02-22 15:10:00,103.26,103.29,103.25,103.26,40120.0,83.3844,83.4087,83.3764,83.3844,40120.0
2022-02-22 15:15:00,103.27,103.29,103.23,103.25,47006.0,83.3925,83.4087,83.3602,83.3764,47006.0
2022-02-22 15:20:00,103.24,103.28,103.22,103.23,117763.0,83.3683,83.4006,83.3521,83.3602,117763.0
2022-02-22 15:25:00,103.23,103.26,103.22,103.24,50247.0,83.3602,83.3844,83.3521,83.3683,50247.0
2022-02-22 15:30:00,103.24,103.24,103.19,103.21,140998.0,83.3683,83.3683,83.3279,83.3441,140998.0
2022-02-22 15:35:00,103.21,103.22,103.18,103.21,96226.0,83.3441,83.3521,83.3198,83.3441,96226.0
2022-02-22 15:40:00,103.21,103.21,103.14,103.16,91361.0,83.3441,83.3441,83.2875,83.3037,91361.0
2022-02-22 15:45:00,103.16,103.18,103.15,103.17,109653.0,83.3037,83.3198,83.2956,83.3118,109653.0
2022-02-22 15:50:00,103.17,103.18,103.11,103.12,290148.0,83.3118,83.3198,83.2633,83.2714,290148.0
2022-02-22 15:55:00,103.12,103.19,103.12,103.18,553049.0,83.2714,83.3279,83.2714,83.3198,553049.0
2022-02-23 09:30:00,103.31,103.37,103.28,103.37,64722.0,83.4248,83.4733,83.4006,83.4733,64722.0
2022-02-23 09:35:00,103.36,103.39,103.31,103.36,101938.0,83.4652,83.4894,83.4248,83.4652,101938.0
2022-02-23 09:40:00,103.36,103.37,103.3,103.3,169057.0,83.4652,83.4733,83.4167,83.4167,169057.0
2022-02-23 09:45:00,103.31,103.36,103.3,103.34,78966.0,83.4248,83.4652,83.4167,83.449,78966.0
2022-02-23 09:50:00,103.34,103.34,103.25,103.25,48027.0,83.449,83.449,83.3764,83.3764,48027.0
2022-02-23 09:55:00,103.25,103.32,103.25,103.28,141219.0,83.3764,83.4329,83.3764,83.4006,141219.0
2022-02-23 10:00:00,103.28,103.28,103.23,103.27,61604.0,83.4006,83.4006,83.3602,83.3925,61604.0
2022-02-23 10:05:00,103.27,103.3,103.22,103.24,94253.0,83.3925,83.4167,83.3521,83.3683,94253.0
2022-02-23 10:10:00,103.24,103.28,103.24,103.26,57349.0,83.3683,83.4006,83.3683,83.3844,57349.0
2022-02-23 10:15:00,103.26,103.26,103.2,103.2,81750.0,83.3844,83.3844,83.336,83.336,81750.0
2022-02-23 10:20:00,103.21,103.21,103.15,103.16,53157.0,83.3441,83.3441,83.2956,83.3037,53157.0
2022-02-23 10:25:00,103.16,103.22,103.14,103.17,91242.0,83.3037,83.3521,83.2875,83.3118,91242.0
2022-02-23 10:30:00,103.17,103.23,103.15,103.22,38968.0,83.3118,83.3602,83.2956,83.3521,38968.0
2022-02-23 10:35:00,103.23,103.29,103.22,103.26,108377.0,83.3602,83.4087,83.3521,83.3844,108377.0
2022-02-23 10:40:00,103.26,103.28,103.24,103.27,237166.0,83.3844,83.4006,83.3683,83.3925,237166.0
2022-02-23 10:45:00,103.27,103.3,103.27,103.27,86587.0,83.3925,83.4167,83.3925,83.3925,86587.0
2022-02-23 10:50:00,103.26,103.34,103.26,103.32,221696.0,83.3844,83.449,83.3844,83.4329,221696.0
2022-02-23 10:55:00,103.32,103.32,103.26,103.27,110636.0,83.4329,83.4329,83.3844,83.3925,110636.0
2022-02-23 11:00:00,103.26,103.28,103.24,103.26,65114.0,83.3844,83.4006,83.3683,83.3844,65114.0
2022-02-23 11:05:00,103.25,103.25,103.19,103.2,50543.0,83.3764,83.3764,83.3279,83.336,50543.0
2022-02-23 11:10:00,103.2,103.21,103.18,103.2,38222.0,83.336,83.3441,83.3198,83.336,38222.0
2022-02-23 11:15:00,103.19,103.2,103.15,103.2,51108.0,83.3279,83.336,83.2956,83.336,51108.0
2022-02-23 11:20:00,103.2,103.23,103.18,103.2,91965.0,83.336,83.3602,83.3198,83.336,91965.0
2022-02-23 11:25:00,103.19,103.21,103.16,103.16,72292.0,83.3279,83.3441,83.3037,83.3037,72292.0
2022-02-23 11:30:00,103.16,103.2,103.14,103.17,87161.0,83.3037,83.336,83.2875,83.3118,87161.0
2022-02-23 11:35:00,103.17,103.26,103.16,103.23,114903.0,83.3118,83.3844,83.3037,83.3602,114903.0
2022-02-23 11:40:00,103.24,103.25,103.19,103.21,49930.0,83.3683,83.3764,83.3279,83.3441,49930.0
2022-02-23 11:45:00,103.2,103.24,103.2,103.24,63283.0,83.336,83.3683,83.336,83.3683,63283.0
2022-02-23 11:50:00,103.24,103.28,103.22,103.27,38487.0,83.3683,83.4006,83.3521,83.3925,38487.0
2022-02-23 11:55:00,103.26,103.29,103.26,103.27,59141.0,83.3844,83.4087,83.3844,83.3925,59141.0
2022-02-23 12:00:00,103.26,103.26,103.23,103.26,97518.0,83.3844,83.3844,83.3602,83.3844,97518.0
2022-02-23 12:05:00,103.25,103.28,103.24,103.28,68200.0,83.3764,83.4006,83.3683,83.4006,68200.0
2022-02-23 12:10:00,103.28,103.29,103.24,103.25,32105.0,83.4006,83.4087,83.3683,83.3764,32105.0
2022-02-23 12:15:00,103.26,103.32,103.26,103.32,37869.0,83.3844,83.4329,83.3844,83.4329,37869.0
2022-02-23 12:20:00,103.32,103.34,103.31,103.34,76042.0,83.4329,83.449,83.4248,83.449,76042.0
2022-02-23 12:25:00,103.34,103.39,103.34,103.38,102781.0,83.449,83.4894,83.449,83.4813,102781.0
2022-02-23 12:30:00,103.38,103.38,103.33,103.33,63832.0,83.4813,83.4813,83.441,83.441,63832.0
2022-02-23 12:35:00,103.33,103.35,103.31,103.33,59982.0,83.441,83.4571,83.4248,83.441,59982.0
2022-02-23 12:40:00,103.33,103.35,103.31,103.34,25424.0,83.441,83.4571,83.4248,83.449,25424.0
2022-02-23 12:45:00,103.34,103.34,103.3,103.3,29161.0,83.449,83.449,83.4167,83.4167,29161.0
2022-02-23 12:50:00,103.29,103.29,103.25,103.26,95663.0,83.4087,83.4087,83.3764,83.3844,95663.0
2022-02-23 12:55:00,103.26,103.32,103.24,103.3,85207.0,83.3844,83.4329,83.3683,83.4167,85207.0
2022-02-23 13:00:00,103.3,103.31,103.28,103.31,77064.0,83.4167,83.4248,83.4006,83.4248,77064.0
2022-02-23 13:05:00,103.32,103.32,103.27,103.27,135427.0,83.4329,83.4329,83.3925,83.3925,135427.0
2022-02-23 13:10:00,103.28,103.28,103.18,103.18,39638.0,83.4006,83.4006,83.3198,83.3198,39638.0
2022-02-23 13:15:00,103.18,103.21,103.16,103.21,34554.0,83.3198,83.3441,83.3037,83.3441,34554.0
2022-02-23 13:20:00,103.2,103.28,103.2,103.24,86608.0,83.336,83.4006,83.336,83.3683,86608.0
2022-02-23 13:25:00,103.24,103.25,103.2,103.2,22145.0,83.3683,83.3764,83.336,83.336,22145.0
2022-02-23 13:30:00,103.2,103.21,103.18,103.19,110759.0,83.336,83.3441,83.3198,83.3279,110759.0
2022-02-23 13:35:00,103.18,103.25,103.17,103.24,164755.0,83.3198,83.3764,83.3118,83.3683,164755.0
2022-02-23 13:40:00,103.23,103.27,103.23,103.26,83649.0,83.3602,83.3925,83.3602,83.3844,83649.0
2022-02-23 13:45:00,103.26,103.32,103.25,103.31,125388.0,83.3844,83.4329,83.3764,83.4248,125388.0
2022-02-23 13:50:00,103.31,103.31,103.22,103.24,74267.0,83.4248,83.4248,83.3521,83.3683,74267.0
2022-02-23 13:55:00,103.23,103.28,103.22,103.28,59929.0,83.3602,83.4006,83.3521,83.4006,59929.0
2022-02-23 14:00:00,103.27,103.3,103.22,103.27,75534.0,83.3925,83.4167,83.3521,83.3925,75534.0
2022-02-23 14:05:00,103.27,103.29,103.25,103.27,37457.0,83.3925,83.4087,83.3764,83.3925,37457.0
2022-02-23 14:10:00,103.27,103.28,103.23,103.25,55004.0,83.3925,83.4006,83.3602,83.3764,55004.0
2022-02-23 14:15:00,103.24,103.28,103.23,103.26,235687.0,83.3683,83.4006,83.3602,83.3844,235687.0
2022-02-23 14:20:00,103.25,103.26,103.2,103.2,71852.0,83.3764,83.3844,83.336,83.336,71852.0
2022-02-23 14:25:00,103.21,103.21,103.17,103.18,324767.0,83.3441,83.3441,83.3118,83.3198,324767.0
2022-02-23 14:30:00,103.18,103.19,103.16,103.17,168867.0,83.3198,83.3279,83.3037,83.3118,168867.0
2022-02-23 14:35:00,103.17,103.18,103.16,103.17,155474.0,83.3118,83.3198,83.3037,83.3118,155474.0
2022-02-23 14:40:00,103.17,103.17,103.1,103.14,285227.0,83.3118,83.3118,83.2552,83.2875,285227.0
2022-02-23 14:45:00,103.14,103.16,103.12,103.13,127861.0,83.2875,83.3037,83.2714,83.2795,127861.0
2022-02-23 14:50:00,103.12,103.17,103.12,103.13,129236.0,83.2714,83.3118,83.2714,83.2795,129236.0
2022-02-23 14:55:00,103.13,103.16,103.13,103.14,82209.0,83.2795,83.3037,83.2795,83.2875,82209.0
2022-02-23 15:00:00,103.15,103.18,103.13,103.14,105220.0,83.2956,83.3198,83.2795,83.2875,105220.0
2022-02-23 15:05:00,103.14,103.17,103.13,103.16,120010.0,83.2875,83.3118,83.2795,83.3037,120010.0
2022-02-23 15:10:00,103.17,103.18,103.12,103.13,179726.0,83.3118,83.3198,83.2714,83.2795,179726.0
2022-02-23 15:15:00,103.14,103.17,103.11,103.12,175767.0,83.2875,83.3118,83.2633,83.2714,175767.0
2022-02-23 15:20:00,103.12,103.13,103.08,103.12,199726.0,83.2714,83.2795,83.2391,83.2714,199726.0
2022-02-23 15:25:00,103.12,103.17,103.11,103.16,163662.0,83.2714,83.3118,83.2633,83.3037,163662.0
2022-02-23 15:30:00,103.15,103.16,103.1,103.1,98589.0,83.2956,83.3037,83.2552,83.2552,98589.0
2022-02-23 15:35:00,103.11,103.12,103.1,103.1,116628.0,83.2633,83.2714,83.2552,83.2552,116628.0
2022-02-23 15:40:00,103.09,103.11,103.07,103.07,108813.0,83.2472,83.2633,83.231,83.231,108813.0
2022-02-23 15:45:00,103.07,103.07,103.02,103.02,262479.0,83.231,83.231,83.1906,83.1906,262479.0
2022-02-23 15:50:00,103.02,103.05,103.01,103.02,184187.0,83.1906,83.2149,83.1826,83.1906,184187.0
2022-02-23 15:55:00,103.03,103.04,102.98,102.99,251903.0,83.1987,83.2068,83.1583,83.1664,251903.0
2022-02-24 09:30:00,101.99,102.64,101.99,102.56,471155.0,82.3589,82.8838,82.3589,82.8192,471155.0
2022-02-24 09:35:00,102.56,102.66,102.48,102.66,211523.0,82.8192,82.8999,82.7546,82.8999,211523.0
2022-02-24 09:40:00,102.65,102.68,102.3,102.34,320264.0,82.8919,82.9161,82.6092,82.6415,320264.0
2022-02-24 09:45:00,102.33,102.46,102.26,102.46,212740.0,82.6335,82.7384,82.5769,82.7384,212740.0
2022-02-24 09:50:00,102.46,102.62,102.46,102.51,243756.0,82.7384,82.8676,82.7384,82.7788,243756.0
2022-02-24 09:55:00,102.51,102.63,102.47,102.58,387630.0,82.7788,82.8757,82.7465,82.8353,387630.0
2022-02-24 10:00:00,102.59,102.6,102.44,102.46,701126.0,82.8434,82.8515,82.7223,82.7384,701126.0
2022-02-24 10:05:00,102.46,102.52,102.43,102.46,351345.0,82.7384,82.7869,82.7142,82.7384,351345.0
2022-02-24 10:10:00,102.45,102.57,102.43,102.57,338150.0,82.7304,82.8273,82.7142,82.8273,338150.0
2022-02-24 10:15:00,102.56,102.72,102.55,102.69,136342.0,82.8192,82.9484,82.8111,82.9242,136342.0
2022-02-24 10:20:00,102.68,102.7,102.61,102.63,114339.0,82.9161,82.9322,82.8596,82.8757,114339.0
2022-02-24 10:25:00,102.63,102.66,102.49,102.51,137604.0,82.8757,82.8999,82.7627,82.7788,137604.0
2022-02-24 10:30:00,102.49,102.56,102.45,102.52,80206.0,82.7627,82.8192,82.7304,82.7869,80206.0
2022-02-24 10:35:00,102.52,102.56,102.43,102.47,105795.0,82.7869,82.8192,82.7142,82.7465,105795.0
2022-02-24 10:40:00,102.46,102.53,102.41,102.49,117859.0,82.7384,82.795,82.6981,82.7627,117859.0
2022-02-24 10:45:00,102.48,102.59,102.46,102.56,157936.0,82.7546,82.8434,82.7384,82.8192,157936.0
2022-02-24 10:50:00,102.55,102.65,102.54,102.64,142546.0,82.8111,82.8919,82.803,82.8838,142546.0
2022-02-24 10:55:00,102.64,102.68,102.59,102.61,38495.0,82.8838,82.9161,82.8434,82.8596,38495.0
2022-02-24 11:00:00,102.61,102.66,102.59,102.61,117775.0,82.8596,82.8999,82.8434,82.8596,117775.0
2022-02-24 11:05:00,102.6,102.74,102.59,102.7,55537.0,82.8515,82.9645,82.8434,82.9322,55537.0
2022-02-24 11:10:00,102.7,102.75,102.66,102.73,21156.0,82.9322,82.9726,82.8999,82.9565,21156.0
2022-02-24 11:15:00,102.73,102.79,102.71,102.78,32370.0,82.9565,83.0049,82.9403,82.9968,32370.0
2022-02-24 11:20:00,102.79,102.8,102.74,102.74,36147.0,83.0049,83.013,82.9645,82.9645,36147.0
2022-02-24 11:25:00,102.74,102.78,102.71,102.71,35934.0,82.9645,82.9968,82.9403,82.9403,35934.0
2022-02-24 11:30:00,102.72,102.76,102.68,102.75,72548.0,82.9484,82.9807,82.9161,82.9726,72548.0
2022-02-24 11:35:00,102.76,102.77,102.71,102.75,79879.0,82.9807,82.9888,82.9403,82.9726,79879.0
2022-02-24 11:40:00,102.75,102.76,102.62,102.67,91475.0,82.9726,82.9807,82.8676,82.908,91475.0
2022-02-24 11:45:00,102.68,102.7,102.65,102.65,193225.0,82.9161,82.9322,82.8919,82.8919,193225.0
2022-02-24 11:50:00,102.66,102.71,102.66,102.7,88406.0,82.8999,82.9403,82.8999,82.9322,88406.0
2022-02-24 11:55:00,102.7,102.73,102.69,102.72,46439.0,82.9322,82.9565,82.9242,82.9484,46439.0
2022-02-24 12:00:00,102.72,102.77,102.69,102.77,209640.0,82.9484,82.9888,82.9242,82.9888,209640.0
2022-02-24 12:05:00,102.76,102.78,102.75,102.76,502599.0,82.9807,82.9968,82.9726,82.9807,502599.0
2022-02-24 12:10:00,102.75,102.78,102.73,102.73,223217.0,82.9726,82.9968,82.9565,82.9565,223217.0
2022-02-24 12:15:00,102.73,102.79,102.72,102.76,171737.0,82.9565,83.0049,82.9484,82.9807,171737.0
2022-02-24 12:20:00,102.77,102.77,102.72,102.73,34570.0,82.9888,82.9888,82.9484,82.9565,34570.0
2022-02-24 12:25:00,102.74,102.79,102.73,102.78,159323.0,82.9645,83.0049,82.9565,82.9968,159323.0
2022-02-24 12:30:00,102.78,102.83,102.74,102.76,245465.0,82.9968,83.0372,82.9645,82.9807,245465.0
2022-02-24 12:35:00,102.77,102.91,102.77,102.9,158587.0,82.9888,83.1018,82.9888,83.0937,158587.0
2022-02-24 12:40:00,102.89,102.93,102.87,102.88,294395.0,83.0857,83.118,83.0695,83.0776,294395.0
2022-02-24 12:45:00,102.88,102.89,102.83,102.84,71632.0,83.0776,83.0857,83.0372,83.0453,71632.0
2022-02-24 12:50:00,102.84,102.86,102.78,102.82,37184.0,83.0453,83.0614,82.9968,83.0291,37184.0
2022-02-24 12:55:00,102.82,102.84,102.75,102.75,125878.0,83.0291,83.0453,82.9726,82.9726,125878.0
2022-02-24 13:00:00,102.75,102.8,102.73,102.8,74090.0,82.9726,83.013,82.9565,83.013,74090.0
2022-02-24 13:05:00,102.8,102.87,102.79,102.84,43892.0,83.013,83.0695,83.0049,83.0453,43892.0
2022-02-24 13:10:00,102.84,102.88,102.82,102.86,43196.0,83.0453,83.0776,83.0291,83.0614,43196.0
2022-02-24 13:15:00,102.86,102.88,102.82,102.88,54109.0,83.0614,83.0776,83.0291,83.0776,54109.0
2022-02-24 13:20:00,102.86,102.89,102.8,102.82,32301.0,83.0614,83.0857,83.013,83.0291,32301.0
2022-02-24 13:25:00,102.82,102.85,102.8,102.83,71154.0,83.0291,83.0534,83.013,83.0372,71154.0
2022-02-24 13:30:00,102.83,102.85,102.81,102.83,37902.0,83.0372,83.0534,83.0211,83.0372,37902.0
2022-02-24 13:35:00,102.83,102.92,102.83,102.91,49307.0,83.0372,83.1099,83.0372,83.1018,49307.0
2022-02-24 13:40:00,102.92,102.93,102.88,102.89,70341.0,83.1099,83.118,83.0776,83.0857,70341.0
2022-02-24 13:45:00,102.88,103.03,102.86,103.03,222628.0,83.0776,83.1987,83.0614,83.1987,222628.0
2022-02-24 13:50:00,103.02,103.04,102.95,102.95,75221.0,83.1906,83.2068,83.1341,83.1341,75221.0
2022-02-24 13:55:00,102.95,102.97,102.86,102.89,60791.0,83.1341,83.1503,83.0614,83.0857,60791.0
2022-02-24 14:00:00,102.89,102.97,102.86,102.97,346492.0,83.0857,83.1503,83.0614,83.1503,346492.0
2022-02-24 14:05:00,102.97,103.07,102.97,102.98,802242.0,83.1503,83.231,83.1503,83.1583,802242.0
2022-02-24 14:10:00,103.0,103.11,103.0,103.11,278811.0,83.1745,83.2633,83.1745,83.2633,278811.0
2022-02-24 14:15:00,103.11,103.17,103.06,103.17,252044.0,83.2633,83.3118,83.2229,83.3118,252044.0
2022-02-24 14:20:00,103.17,103.18,103.09,103.1,123108.0,83.3118,83.3198,83.2472,83.2552,123108.0
2022-02-24 14:25:00,103.11,103.14,103.08,103.11,91026.0,83.2633,83.2875,83.2391,83.2633,91026.0
2022-02-24 14:30:00,103.11,103.21,103.11,103.2,63960.0,83.2633,83.3441,83.2633,83.336,63960.0
2022-02-24 14:35:00,103.21,103.3,103.21,103.29,104222.0,83.3441,83.4167,83.3441,83.4087,104222.0
2022-02-24 14:40:00,103.3,103.3,103.24,103.26,315448.0,83.4167,83.4167,83.3683,83.3844,315448.0
2022-02-24 14:45:00,103.26,103.29,103.23,103.27,398428.0,83.3844,83.4087,83.3602,83.3925,398428.0
2022-02-24 14:50:00,103.27,103.31,103.23,103.31,336194.0,83.3925,83.4248,83.3602,83.4248,336194.0
2022-02-24 14:55:00,103.3,103.31,103.23,103.26,325088.0,83.4167,83.4248,83.3602,83.3844,325088.0
2022-02-24 15:00:00,103.27,103.31,103.21,103.3,381550.0,83.3925,83.4248,83.3441,83.4167,381550.0
2022-02-24 15:05:00,103.3,103.31,103.27,103.29,190236.0,83.4167,83.4248,83.3925,83.4087,190236.0
2022-02-24 15:10:00,103.29,103.3,103.25,103.3,100049.0,83.4087,83.4167,83.3764,83.4167,100049.0
2022-02-24 15:15:00,103.3,103.33,103.26,103.31,123373.0,83.4167,83.441,83.3844,83.4248,123373.0
2022-02-24 15:20:00,103.3,103.31,103.26,103.31,47360.0,83.4167,83.4248,83.3844,83.4248,47360.0
2022-02-24 15:25:00,103.31,103.34,103.27,103.28,170888.0,83.4248,83.449,83.3925,83.4006,170888.0
2022-02-24 15:30:00,103.28,103.41,103.27,103.41,168596.0,83.4006,83.5056,83.3925,83.5056,168596.0
2022-02-24 15:35:00,103.4,103.49,103.39,103.47,369011.0,83.4975,83.5702,83.4894,83.554,369011.0
2022-02-24 15:40:00,103.48,103.53,103.47,103.49,242893.0,83.5621,83.6025,83.554,83.5702,242893.0
2022-02-24 15:45:00,103.49,103.55,103.48,103.52,172297.0,83.5702,83.6186,83.5621,83.5944,172297.0
2022-02-24 15:50:00,103.53,103.72,103.52,103.68,262638.0,83.6025,83.7559,83.5944,83.7236,262638.0
2022-02-24 15:55:00,103.67,103.71,103.56,103.65,632584.0,83.7155,83.7478,83.6267,83.6994,632584.0
2022-02-25 09:30:00,103.82,104.11,103.8,104.06,273251.0,83.8367,84.0708,83.8205,84.0305,273251.0
2022-02-25 09:35:00,104.06,104.1,104.01,104.04,311697.0,84.0305,84.0628,83.9901,84.0143,311697.0
2022-02-25 09:40:00,104.03,104.1,103.98,103.99,168168.0,84.0062,84.0628,83.9659,83.9739,168168.0
2022-02-25 09:45:00,103.98,104.06,103.98,104.05,373151.0,83.9659,84.0305,83.9659,84.0224,373151.0
2022-02-25 09:50:00,104.05,104.07,103.96,103.97,269213.0,84.0224,84.0385,83.9497,83.9578,269213.0
2022-02-25 09:55:00,103.97,103.98,103.85,103.86,375035.0,83.9578,83.9659,83.8609,83.869,375035.0
2022-02-25 10:00:00,103.86,103.88,103.82,103.84,321241.0,83.869,83.8851,83.8367,83.8528,321241.0
2022-02-25 10:05:00,103.84,103.98,103.84,103.97,96357.0,83.8528,83.9659,83.8528,83.9578,96357.0
2022-02-25 10:10:00,103.96,104.0,103.94,103.95,61052.0,83.9497,83.982,83.9336,83.9416,61052.0
2022-02-25 10:15:00,103.96,104.0,103.93,104.0,167246.0,83.9497,83.982,83.9255,83.982,167246.0
2022-02-25 10:20:00,104.0,104.07,103.99,104.06,85693.0,83.982,84.0385,83.9739,84.0305,85693.0
2022-02-25 10:25:00,104.05,104.17,104.05,104.13,134888.0,84.0224,84.1193,84.0224,84.087,134888.0
2022-02-25 10:30:00,104.13,104.16,104.12,104.14,78321.0,84.087,84.1112,84.0789,84.0951,78321.0
2022-02-25 10:35:00,104.14,104.14,104.07,104.11,103452.0,84.0951,84.0951,84.0385,84.0708,103452.0
2022-02-25 10:40:00,104.12,104.18,104.12,104.18,129884.0,84.0789,84.1274,84.0789,84.1274,129884.0
2022-02-25 10:45:00,104.17,104.23,104.16,104.23,125432.0,84.1193,84.1677,84.1112,84.1677,125432.0
2022-02-25 10:50:00,104.22,104.27,104.2,104.27,200606.0,84.1597,84.2,84.1435,84.2,200606.0
2022-02-25 10:55:00,104.26,104.3,104.24,104.25,148264.0,84.192,84.2243,84.1758,84.1839,148264.0
2022-02-25 11:00:00,104.25,104.28,104.2,104.27,195286.0,84.1839,84.2081,84.1435,84.2,195286.0
2022-02-25 11:05:00,104.27,104.28,104.23,104.26,90904.0,84.2,84.2081,84.1677,84.192,90904.0
2022-02-25 11:10:00,104.27,104.29,104.26,104.28,143339.0,84.2,84.2162,84.192,84.2081,143339.0
2022-02-25 11:15:00,104.28,104.28,104.22,104.26,215183.0,84.2081,84.2081,84.1597,84.192,215183.0
2022-02-25 11:20:00,104.26,104.3,104.22,104.23,256031.0,84.192,84.2243,84.1597,84.1677,256031.0
2022-02-25 11:25:00,104.23,104.27,104.2,104.22,117027.0,84.1677,84.2,84.1435,84.1597,117027.0
2022-02-25 11:30:00,104.22,104.23,104.19,104.22,78895.0,84.1597,84.1677,84.1354,84.1597,78895.0
2022-02-25 11:35:00,104.23,104.23,104.16,104.19,55092.0,84.1677,84.1677,84.1112,84.1354,55092.0
2022-02-25 11:40:00,104.18,104.19,104.15,104.17,152696.0,84.1274,84.1354,84.1031,84.1193,152696.0
2022-02-25 11:45:00,104.17,104.19,104.17,104.19,101712.0,84.1193,84.1354,84.1193,84.1354,101712.0
2022-02-25 11:50:00,104.19,104.19,104.17,104.19,147371.0,84.1354,84.1354,84.1193,84.1354,147371.0
2022-02-25 11:55:00,104.19,104.2,104.18,104.2,187773.0,84.1354,84.1435,84.1274,84.1435,187773.0
2022-02-25 12:00:00,104.2,104.21,104.18,104.2,198338.0,84.1435,84.1516,84.1274,84.1435,198338.0
2022-02-25 12:05:00,104.2,104.21,104.18,104.18,117638.0,84.1435,84.1516,84.1274,84.1274,117638.0
2022-02-25 12:10:00,104.18,104.19,104.13,104.14,105327.0,84.1274,84.1354,84.087,84.0951,105327.0
2022-02-25 12:15:00,104.14,104.19,104.13,104.18,41979.0,84.0951,84.1354,84.087,84.1274,41979.0
2022-02-25 12:20:00,104.18,104.19,104.14,104.15,28641.0,84.1274,84.1354,84.0951,84.1031,28641.0
2022-02-25 12:25:00,104.16,104.19,104.15,104.19,22612.0,84.1112,84.1354,84.1031,84.1354,22612.0
2022-02-25 12:30:00,104.19,104.2,104.18,104.19,64004.0,84.1354,84.1435,84.1274,84.1354,64004.0
2022-02-25 12:35:00,104.2,104.21,104.17,104.18,27422.0,84.1435,84.1516,84.1193,84.1274,27422.0
2022-02-25 12:40:00,104.18,104.21,104.17,104.2,103653.0,84.1274,84.1516,84.1193,84.1435,103653.0
2022-02-25 12:45:00,104.2,104.21,104.19,104.19,17661.0,84.1435,84.1516,84.1354,84.1354,17661.0
2022-02-25 12:50:00,104.19,104.19,104.15,104.16,32897.0,84.1354,84.1354,84.1031,84.1112,32897.0
2022-02-25 12:55:00,104.15,104.19,104.13,104.18,48486.0,84.1031,84.1354,84.087,84.1274,48486.0
2022-02-25 13:00:00,104.18,104.22,104.18,104.19,86770.0,84.1274,84.1597,84.1274,84.1354,86770.0
2022-02-25 13:05:00,104.18,104.19,104.16,104.17,34508.0,84.1274,84.1354,84.1112,84.1193,34508.0
2022-02-25 13:10:00,104.17,104.17,104.13,104.15,103482.0,84.1193,84.1193,84.087,84.1031,103482.0
2022-02-25 13:15:00,104.15,104.19,104.12,104.19,47257.0,84.1031,84.1354,84.0789,84.1354,47257.0
2022-02-25 13:20:00,104.19,104.19,104.16,104.18,14079.0,84.1354,84.1354,84.1112,84.1274,14079.0
2022-02-25 13:25:00,104.19,104.24,104.19,104.23,116919.0,84.1354,84.1758,84.1354,84.1677,116919.0
2022-02-25 13:30:00,104.24,104.27,104.23,104.26,62111.0,84.1758,84.2,84.1677,84.192,62111.0
2022-02-25 13:35:00,104.25,104.25,104.17,104.22,132274.0,84.1839,84.1839,84.1193,84.1597,132274.0
2022-02-25 13:40:00,104.22,104.26,104.22,104.25,51298.0,84.1597,84.192,84.1597,84.1839,51298.0
2022-02-25 13:45:00,104.26,104.27,104.24,104.25,34996.0,84.192,84.2,84.1758,84.1839,34996.0
2022-02-25 13:50:00,104.26,104.27,104.25,104.25,33685.0,84.192,84.2,84.1839,84.1839,33685.0
2022-02-25 13:55:00,104.25,104.28,104.24,104.26,123247.0,84.1839,84.2081,84.1758,84.192,123247.0
2022-02-25 14:00:00,104.26,104.29,104.22,104.29,85783.0,84.192,84.2162,84.1597,84.2162,85783.0
2022-02-25 14:05:00,104.28,104.28,104.23,104.23,45620.0,84.2081,84.2081,84.1677,84.1677,45620.0
2022-02-25 14:10:00,104.24,104.25,104.18,104.18,67067.0,84.1758,84.1839,84.1274,84.1274,67067.0
2022-02-25 14:15:00,104.19,104.2,104.16,104.17,71152.0,84.1354,84.1435,84.1112,84.1193,71152.0
2022-02-25 14:20:00,104.17,104.22,104.16,104.21,56254.0,84.1193,84.1597,84.1112,84.1516,56254.0
2022-02-25 14:25:00,104.21,104.26,104.17,104.23,160015.0,84.1516,84.192,84.1193,84.1677,160015.0
2022-02-25 14:30:00,104.23,104.25,104.15,104.17,69749.0,84.1677,84.1839,84.1031,84.1193,69749.0
2022-02-25 14:35:00,104.17,104.2,104.14,104.15,129993.0,84.1193,84.1435,84.0951,84.1031,129993.0
2022-02-25 14:40:00,104.14,104.16,104.12,104.16,105981.0,84.0951,84.1112,84.0789,84.1112,105981.0
2022-02-25 14:45:00,104.15,104.16,104.13,104.14,83619.0,84.1031,84.1112,84.087,84.0951,83619.0
2022-02-25 14:50:00,104.13,104.16,104.11,104.15,159772.0,84.087,84.1112,84.0708,84.1031,159772.0
2022-02-25 14:55:00,104.15,104.17,104.14,104.15,157189.0,84.1031,84.1193,84.0951,84.1031,157189.0
2022-02-25 15:00:00,104.14,104.15,104.1,104.11,68590.0,84.0951,84.1031,84.0628,84.0708,68590.0
2022-02-25 15:05:00,104.11,104.12,104.06,104.08,90563.0,84.0708,84.0789,84.0305,84.0466,90563.0
2022-02-25 15:10:00,104.09,104.1,104.04,104.1,86007.0,84.0547,84.0628,84.0143,84.0628,86007.0
2022-02-25 15:15:00,104.1,104.14,104.09,104.11,69734.0,84.0628,84.0951,84.0547,84.0708,69734.0
2022-02-25 15:20:00,104.12,104.16,104.11,104.14,43867.0,84.0789,84.1112,84.0708,84.0951,43867.0
2022-02-25 15:25:00,104.14,104.18,104.14,104.18,674467.0,84.0951,84.1274,84.0951,84.1274,674467.0
2022-02-25 15:30:00,104.18,104.21,104.17,104.17,454573.0,84.1274,84.1516,84.1193,84.1193,454573.0
2022-02-25 15:35:00,104.17,104.18,104.13,104.15,116223.0,84.1193,84.1274,84.087,84.1031,116223.0
2022-02-25 15:40:00,104.16,104.23,104.13,104.21,599306.0,84.1112,84.1677,84.087,84.1516,599306.0
2022-02-25 15:45:00,104.21,104.23,104.17,104.17,185875.0,84.1516,84.1677,84.1193,84.1193,185875.0
2022-02-25 15:50:00,104.17,104.3,104.15,104.24,623241.0,84.1193,84.2243,84.1031,84.1758,623241.0
2022-02-25 15:55:00,104.24,104.28,104.22,104.23,641951.0,84.1758,84.2081,84.1597,84.1677,641951.0
2022-02-28 09:30:00,103.7,104.02,103.7,103.98,199161.0,83.7398,83.9982,83.7398,83.9659,199161.0
2022-02-28 09:35:00,103.98,104.14,103.98,104.13,224189.0,83.9659,84.0951,83.9659,84.087,224189.0
2022-02-28 09:40:00,104.12,104.14,104.06,104.09,119780.0,84.0789,84.0951,84.0305,84.0547,119780.0
2022-02-28 09:45:00,104.08,104.11,104.06,104.1,100987.0,84.0466,84.0708,84.0305,84.0628,100987.0
2022-02-28 09:50:00,104.09,104.15,104.08,104.12,135707.0,84.0547,84.1031,84.0466,84.0789,135707.0
2022-02-28 09:55:00,104.12,104.24,104.12,104.24,282914.0,84.0789,84.1758,84.0789,84.1758,282914.0
2022-02-28 10:00:00,104.24,104.25,104.15,104.17,220114.0,84.1758,84.1839,84.1031,84.1193,220114.0
2022-02-28 10:05:00,104.18,104.22,104.08,104.1,120602.0,84.1274,84.1597,84.0466,84.0628,120602.0
2022-02-28 10:10:00,104.1,104.11,104.06,104.08,47133.0,84.0628,84.0708,84.0305,84.0466,47133.0
2022-02-28 10:15:00,104.08,104.12,104.07,104.11,78463.0,84.0466,84.0789,84.0385,84.0708,78463.0
2022-02-28 10:20:00,104.11,104.15,104.09,104.14,89113.0,84.0708,84.1031,84.0547,84.0951,89113.0
2022-02-28 10:25:00,104.14,104.16,104.12,104.14,169314.0,84.0951,84.1112,84.0789,84.0951,169314.0
2022-02-28 10:30:00,104.14,104.18,104.13,104.17,352582.0,84.0951,84.1274,84.087,84.1193,352582.0
2022-02-28 10:35:00,104.17,104.27,104.17,104.27,205644.0,84.1193,84.2,84.1193,84.2,205644.0
2022-02-28 10:40:00,104.26,104.32,104.24,104.3,101002.0,84.192,84.2404,84.1758,84.2243,101002.0
2022-02-28 10:45:00,104.3,104.32,104.16,104.17,314114.0,84.2243,84.2404,84.1112,84.1193,314114.0
2022-02-28 10:50:00,104.17,104.22,104.14,104.22,140837.0,84.1193,84.1597,84.0951,84.1597,140837.0
2022-02-28 10:55:00,104.23,104.26,104.21,104.26,92619.0,84.1677,84.192,84.1516,84.192,92619.0
2022-02-28 11:00:00,104.26,104.28,104.24,104.26,98093.0,84.192,84.2081,84.1758,84.192,98093.0
2022-02-28 11:05:00,104.26,104.28,104.25,104.27,108890.0,84.192,84.2081,84.1839,84.2,108890.0
2022-02-28 11:10:00,104.27,104.28,104.22,104.27,152000.0,84.2,84.2081,84.1597,84.2,152000.0
2022-02-28 11:15:00,104.27,104.32,104.27,104.29,119725.0,84.2,84.2404,84.2,84.2162,119725.0
2022-02-28 11:20:00,104.29,104.39,104.29,104.39,48929.0,84.2162,84.2969,84.2162,84.2969,48929.0
2022-02-28 11:25:00,104.38,104.5,104.38,104.49,246246.0,84.2889,84.3858,84.2889,84.3777,246246.0
2022-02-28 11:30:00,104.49,104.56,104.48,104.55,153533.0,84.3777,84.4342,84.3696,84.4261,153533.0
2022-02-28 11:35:00,104.55,104.6,104.51,104.52,264459.0,84.4261,84.4665,84.3938,84.4019,264459.0
2022-02-28 11:40:00,104.52,104.54,104.5,104.53,68829.0,84.4019,84.4181,84.3858,84.41,68829.0
2022-02-28 11:45:00,104.53,104.53,104.43,104.46,79622.0,84.41,84.41,84.3292,84.3535,79622.0
2022-02-28 11:50:00,104.46,104.49,104.42,104.48,133437.0,84.3535,84.3777,84.3212,84.3696,133437.0
2022-02-28 11:55:00,104.49,104.51,104.48,104.5,104889.0,84.3777,84.3938,84.3696,84.3858,104889.0
2022-02-28 12:00:00,104.5,104.51,104.47,104.47,80800.0,84.3858,84.3938,84.3615,84.3615,80800.0
2022-02-28 12:05:00,104.47,104.48,104.37,104.38,129266.0,84.3615,84.3696,84.2808,84.2889,129266.0
2022-02-28 12:10:00,104.38,104.38,104.27,104.29,107337.0,84.2889,84.2889,84.2,84.2162,107337.0
2022-02-28 12:15:00,104.3,104.34,104.26,104.33,88050.0,84.2243,84.2566,84.192,84.2485,88050.0
2022-02-28 12:20:00,104.32,104.35,104.27,104.32,86249.0,84.2404,84.2646,84.2,84.2404,86249.0
2022-02-28 12:25:00,104.32,104.41,104.31,104.39,960969.0,84.2404,84.3131,84.2323,84.2969,960969.0
2022-02-28 12:30:00,104.38,104.4,104.36,104.37,101815.0,84.2889,84.305,84.2727,84.2808,101815.0
2022-02-28 12:35:00,104.37,104.37,104.32,104.33,165727.0,84.2808,84.2808,84.2404,84.2485,165727.0
2022-02-28 12:40:00,104.33,104.35,104.29,104.3,91760.0,84.2485,84.2646,84.2162,84.2243,91760.0
2022-02-28 12:45:00,104.3,104.3,104.23,104.29,152251.0,84.2243,84.2243,84.1677,84.2162,152251.0
2022-02-28 12:50:00,104.29,104.29,104.22,104.26,37653.0,84.2162,84.2162,84.1597,84.192,37653.0
2022-02-28 12:55:00,104.26,104.31,104.24,104.31,41292.0,84.192,84.2323,84.1758,84.2323,41292.0
2022-02-28 13:00:00,104.32,104.46,104.3,104.42,708350.0,84.2404,84.3535,84.2243,84.3212,708350.0
2022-02-28 13:05:00,104.42,104.48,104.41,104.47,137576.0,84.3212,84.3696,84.3131,84.3615,137576.0
2022-02-28 13:10:00,104.45,104.48,104.44,104.44,87867.0,84.3454,84.3696,84.3373,84.3373,87867.0
2022-02-28 13:15:00,104.45,104.45,104.36,104.39,123907.0,84.3454,84.3454,84.2727,84.2969,123907.0
2022-02-28 13:20:00,104.38,104.38,104.33,104.36,147093.0,84.2889,84.2889,84.2485,84.2727,147093.0
2022-02-28 13:25:00,104.35,104.41,104.34,104.39,131921.0,84.2646,84.3131,84.2566,84.2969,131921.0
2022-02-28 13:30:00,104.39,104.4,104.34,104.35,57790.0,84.2969,84.305,84.2566,84.2646,57790.0
2022-02-28 13:35:00,104.35,104.38,104.32,104.36,212298.0,84.2646,84.2889,84.2404,84.2727,212298.0
2022-02-28 13:40:00,104.35,104.36,104.31,104.33,207442.0,84.2646,84.2727,84.2323,84.2485,207442.0
2022-02-28 13:45:00,104.32,104.33,104.26,104.32,223628.0,84.2404,84.2485,84.192,84.2404,223628.0
2022-02-28 13:50:00,104.33,104.37,104.3,104.31,158663.0,84.2485,84.2808,84.2243,84.2323,158663.0
2022-02-28 13:55:00,104.3,104.31,104.24,104.27,167371.0,84.2243,84.2323,84.1758,84.2,167371.0
2022-02-28 14:00:00,104.27,104.27,104.07,104.09,363778.0,84.2,84.2,84.0385,84.0547,363778.0
2022-02-28 14:05:00,104.09,104.1,104.03,104.04,132895.0,84.0547,84.0628,84.0062,84.0143,132895.0
2022-02-28 14:10:00,104.03,104.08,104.0,104.07,219386.0,84.0062,84.0466,83.982,84.0385,219386.0
2022-02-28 14:15:00,104.06,104.12,104.05,104.11,141288.0,84.0305,84.0789,84.0224,84.0708,141288.0
2022-02-28 14:20:00,104.11,104.14,104.07,104.07,166178.0,84.0708,84.0951,84.0385,84.0385,166178.0
2022-02-28 14:25:00,104.08,104.16,104.08,104.14,226011.0,84.0466,84.1112,84.0466,84.0951,226011.0
2022-02-28 14:30:00,104.15,104.17,104.12,104.15,128443.0,84.1031,84.1193,84.0789,84.1031,128443.0
2022-02-28 14:35:00,104.15,104.19,104.13,104.16,74066.0,84.1031,84.1354,84.087,84.1112,74066.0
2022-02-28 14:40:00,104.16,104.24,104.13,104.23,88702.0,84.1112,84.1758,84.087,84.1677,88702.0
2022-02-28 14:45:00,104.23,104.24,104.2,104.22,49869.0,84.1677,84.1758,84.1435,84.1597,49869.0
2022-02-28 14:50:00,104.22,104.24,104.2,104.22,230618.0,84.1597,84.1758,84.1435,84.1597,230618.0
2022-02-28 14:55:00,104.21,104.24,104.17,104.23,65276.0,84.1516,84.1758,84.1193,84.1677,65276.0
2022-02-28 15:00:00,104.23,104.25,104.21,104.23,119133.0,84.1677,84.1839,84.1516,84.1677,119133.0
2022-02-28 15:05:00,104.23,104.25,104.18,104.23,124780.0,84.1677,84.1839,84.1274,84.1677,124780.0
2022-02-28 15:10:00,104.24,104.24,104.19,104.22,74615.0,84.1758,84.1758,84.1354,84.1597,74615.0
2022-02-28 15:15:00,104.22,104.29,104.21,104.27,129879.0,84.1597,84.2162,84.1516,84.2,129879.0
2022-02-28 15:20:00,104.27,104.32,104.26,104.31,83231.0,84.2,84.2404,84.192,84.2323,83231.0
2022-02-28 15:25:00,104.31,104.31,104.25,104.26,207648.0,84.2323,84.2323,84.1839,84.192,207648.0
2022-02-28 15:30:00,104.26,104.26,104.18,104.19,224355.0,84.192,84.192,84.1274,84.1354,224355.0
2022-02-28 15:35:00,104.19,104.19,104.14,104.15,225740.0,84.1354,84.1354,84.0951,84.1031,225740.0
2022-02-28 15:40:00,104.16,104.28,104.15,104.25,156501.0,84.1112,84.2081,84.1031,84.1839,156501.0
2022-02-28 15:45:00,104.26,104.31,104.25,104.3,520651.0,84.192,84.2323,84.1839,84.2243,520651.0
2022-02-28 15:50:00,104.3,104.32,104.23,104.23,457200.0,84.2243,84.2404,84.1677,84.1677,457200.0
2022-02-28 15:55:00,104.23,104.3,104.22,104.3,651234.0,84.1677,84.2243,84.1597,84.2243,651234.0
2022-03-01 09:30:00,103.87,104.09,103.87,104.08,293874.0,84.201,84.3793,84.201,84.3712,293874.0
2022-03-01 09:35:00,104.09,104.11,104.02,104.11,428069.0,84.3793,84.3955,84.3226,84.3955,428069.0
2022-03-01 09:40:00,104.11,104.11,104.03,104.06,343958.0,84.3955,84.3955,84.3307,84.355,343958.0
2022-03-01 09:45:00,104.07,104.08,103.99,104.02,261578.0,84.3631,84.3712,84.2982,84.3226,261578.0
2022-03-01 09:50:00,104.03,104.03,103.91,103.95,285847.0,84.3307,84.3307,84.2334,84.2658,285847.0
2022-03-01 09:55:00,103.95,104.01,103.92,103.98,368782.0,84.2658,84.3144,84.2415,84.2901,368782.0
2022-03-01 10:00:00,104.0,104.07,103.93,103.95,269659.0,84.3063,84.3631,84.2496,84.2658,269659.0
2022-03-01 10:05:00,103.96,103.96,103.88,103.9,245893.0,84.2739,84.2739,84.2091,84.2253,245893.0
2022-03-01 10:10:00,103.9,103.91,103.86,103.88,170329.0,84.2253,84.2334,84.1929,84.2091,170329.0
2022-03-01 10:15:00,103.88,103.9,103.85,103.88,408236.0,84.2091,84.2253,84.1847,84.2091,408236.0
2022-03-01 10:20:00,103.88,103.9,103.84,103.85,445290.0,84.2091,84.2253,84.1766,84.1847,445290.0
2022-03-01 10:25:00,103.85,103.88,103.83,103.85,302990.0,84.1847,84.2091,84.1685,84.1847,302990.0
2022-03-01 10:30:00,103.86,103.91,103.84,103.85,262034.0,84.1929,84.2334,84.1766,84.1847,262034.0
2022-03-01 10:35:00,103.85,103.87,103.81,103.81,165270.0,84.1847,84.201,84.1523,84.1523,165270.0
2022-03-01 10:40:00,103.81,103.82,103.68,103.72,331165.0,84.1523,84.1604,84.0469,84.0794,331165.0
2022-03-01 10:45:00,103.72,103.79,103.7,103.79,261999.0,84.0794,84.1361,84.0632,84.1361,261999.0
2022-03-01 10:50:00,103.78,103.82,103.76,103.78,307768.0,84.128,84.1604,84.1118,84.128,307768.0
2022-03-01 10:55:00,103.78,103.84,103.76,103.83,433173.0,84.128,84.1766,84.1118,84.1685,433173.0
2022-03-01 11:00:00,103.84,103.86,103.81,103.83,226354.0,84.1766,84.1929,84.1523,84.1685,226354.0
2022-03-01 11:05:00,103.83,103.83,103.77,103.79,281585.0,84.1685,84.1685,84.1199,84.1361,281585.0
2022-03-01 11:10:00,103.8,103.84,103.79,103.83,124277.0,84.1442,84.1766,84.1361,84.1685,124277.0
2022-03-01 11:15:00,103.83,103.84,103.78,103.79,94020.0,84.1685,84.1766,84.128,84.1361,94020.0
2022-03-01 11:20:00,103.79,103.85,103.78,103.83,65506.0,84.1361,84.1847,84.128,84.1685,65506.0
2022-03-01 11:25:00,103.82,103.82,103.76,103.77,72867.0,84.1604,84.1604,84.1118,84.1199,72867.0
2022-03-01 11:30:00,103.77,103.78,103.68,103.69,226753.0,84.1199,84.128,84.0469,84.055,226753.0
2022-03-01 11:35:00,103.69,103.71,103.65,103.67,520209.0,84.055,84.0713,84.0226,84.0388,520209.0
2022-03-01 11:40:00,103.67,103.69,103.65,103.69,206303.0,84.0388,84.055,84.0226,84.055,206303.0
2022-03-01 11:45:00,103.69,103.69,103.6,103.64,110237.0,84.055,84.055,83.9821,84.0145,110237.0
2022-03-01 11:50:00,103.65,103.65,103.59,103.6,102244.0,84.0226,84.0226,83.974,83.9821,102244.0
2022-03-01 11:55:00,103.59,103.6,103.54,103.59,116198.0,83.974,83.9821,83.9334,83.974,116198.0
2022-03-01 12:00:00,103.58,103.6,103.5,103.52,267902.0,83.9659,83.9821,83.901,83.9172,267902.0
2022-03-01 12:05:00,103.52,103.55,103.49,103.5,138863.0,83.9172,83.9416,83.8929,83.901,138863.0
2022-03-01 12:10:00,103.5,103.54,103.48,103.54,82648.0,83.901,83.9334,83.8848,83.9334,82648.0
2022-03-01 12:15:00,103.54,103.66,103.53,103.63,149580.0,83.9334,84.0307,83.9253,84.0064,149580.0
2022-03-01 12:20:00,103.64,103.64,103.55,103.57,239322.0,84.0145,84.0145,83.9416,83.9578,239322.0
2022-03-01 12:25:00,103.56,103.58,103.54,103.54,138402.0,83.9497,83.9659,83.9334,83.9334,138402.0
2022-03-01 12:30:00,103.54,103.59,103.51,103.56,178063.0,83.9334,83.974,83.9091,83.9497,178063.0
2022-03-01 12:35:00,103.57,103.57,103.5,103.52,216126.0,83.9578,83.9578,83.901,83.9172,216126.0
2022-03-01 12:40:00,103.52,103.56,103.51,103.56,214860.0,83.9172,83.9497,83.9091,83.9497,214860.0
2022-03-01 12:45:00,103.56,103.57,103.53,103.56,202574.0,83.9497,83.9578,83.9253,83.9497,202574.0
2022-03-01 12:50:00,103.56,103.57,103.52,103.54,181322.0,83.9497,83.9578,83.9172,83.9334,181322.0
2022-03-01 12:55:00,103.54,103.55,103.51,103.53,132687.0,83.9334,83.9416,83.9091,83.9253,132687.0
2022-03-01 13:00:00,103.53,103.57,103.51,103.55,247882.0,83.9253,83.9578,83.9091,83.9416,247882.0
2022-03-01 13:05:00,103.56,103.56,103.53,103.55,596127.0,83.9497,83.9497,83.9253,83.9416,596127.0
2022-03-01 13:10:00,103.56,103.56,103.48,103.49,203965.0,83.9497,83.9497,83.8848,83.8929,203965.0
2022-03-01 13:15:00,103.5,103.5,103.45,103.45,100103.0,83.901,83.901,83.8605,83.8605,100103.0
2022-03-01 13:20:00,103.45,103.48,103.44,103.44,85164.0,83.8605,83.8848,83.8524,83.8524,85164.0
2022-03-01 13:25:00,103.44,103.44,103.39,103.4,90059.0,83.8524,83.8524,83.8119,83.82,90059.0
2022-03-01 13:30:00,103.4,103.45,103.39,103.41,187819.0,83.82,83.8605,83.8119,83.8281,187819.0
2022-03-01 13:35:00,103.41,103.44,103.4,103.44,247280.0,83.8281,83.8524,83.82,83.8524,247280.0
2022-03-01 13:40:00,103.44,103.49,103.43,103.45,227065.0,83.8524,83.8929,83.8443,83.8605,227065.0
2022-03-01 13:45:00,103.45,103.49,103.4,103.42,235153.0,83.8605,83.8929,83.82,83.8362,235153.0
2022-03-01 13:50:00,103.41,103.48,103.4,103.47,219867.0,83.8281,83.8848,83.82,83.8767,219867.0
2022-03-01 13:55:00,103.47,103.54,103.46,103.53,48275.0,83.8767,83.9334,83.8686,83.9253,48275.0
2022-03-01 14:00:00,103.53,103.57,103.49,103.57,99434.0,83.9253,83.9578,83.8929,83.9578,99434.0
2022-03-01 14:05:00,103.56,103.58,103.53,103.55,134844.0,83.9497,83.9659,83.9253,83.9416,134844.0
2022-03-01 14:10:00,103.55,103.59,103.52,103.57,279662.0,83.9416,83.974,83.9172,83.9578,279662.0
2022-03-01 14:15:00,103.57,103.58,103.51,103.58,262883.0,83.9578,83.9659,83.9091,83.9659,262883.0
2022-03-01 14:20:00,103.58,103.64,103.57,103.63,144615.0,83.9659,84.0145,83.9578,84.0064,144615.0
2022-03-01 14:25:00,103.63,103.65,103.6,103.64,79717.0,84.0064,84.0226,83.9821,84.0145,79717.0
2022-03-01 14:30:00,103.64,103.65,103.61,103.63,43660.0,84.0145,84.0226,83.9902,84.0064,43660.0
2022-03-01 14:35:00,103.63,103.69,103.63,103.69,36283.0,84.0064,84.055,84.0064,84.055,36283.0
2022-03-01 14:40:00,103.68,103.7,103.65,103.67,86959.0,84.0469,84.0632,84.0226,84.0388,86959.0
2022-03-01 14:45:00,103.66,103.67,103.58,103.58,114643.0,84.0307,84.0388,83.9659,83.9659,114643.0
2022-03-01 14:50:00,103.58,103.61,103.51,103.52,179163.0,83.9659,83.9902,83.9091,83.9172,179163.0
2022-03-01 14:55:00,103.51,103.55,103.5,103.53,114013.0,83.9091,83.9416,83.901,83.9253,114013.0
2022-03-01 15:00:00,103.53,103.59,103.52,103.59,68626.0,83.9253,83.974,83.9172,83.974,68626.0
2022-03-01 15:05:00,103.6,103.63,103.59,103.6,165591.0,83.9821,84.0064,83.974,83.9821,165591.0
2022-03-01 15:10:00,103.6,103.6,103.53,103.54,42540.0,83.9821,83.9821,83.9253,83.9334,42540.0
2022-03-01 15:15:00,103.54,103.55,103.48,103.49,84789.0,83.9334,83.9416,83.8848,83.8929,84789.0
2022-03-01 15:20:00,103.49,103.5,103.42,103.45,196798.0,83.8929,83.901,83.8362,83.8605,196798.0
2022-03-01 15:25:00,103.45,103.48,103.43,103.48,203927.0,83.8605,83.8848,83.8443,83.8848,203927.0
2022-03-01 15:30:00,103.48,103.48,103.41,103.46,302656.0,83.8848,83.8848,83.8281,83.8686,302656.0
2022-03-01 15:35:00,103.45,103.48,103.43,103.45,120756.0,83.8605,83.8848,83.8443,83.8605,120756.0
2022-03-01 15:40:00,103.44,103.46,103.37,103.38,100301.0,83.8524,83.8686,83.7956,83.8037,100301.0
2022-03-01 15:45:00,103.37,103.41,103.33,103.36,365550.0,83.7956,83.8281,83.7632,83.7875,365550.0
2022-03-01 15:50:00,103.35,103.37,103.34,103.37,270237.0,83.7794,83.7956,83.7713,83.7956,270237.0
2022-03-01 15:55:00,103.36,103.53,103.36,103.51,403829.0,83.7875,83.9253,83.7875,83.9091,403829.0
2022-03-02 09:30:00,103.38,103.51,103.37,103.38,320447.0,83.8037,83.9091,83.7956,83.8037,320447.0
2022-03-02 09:35:00,103.38,103.4,103.37,103.39,311234.0,83.8037,83.82,83.7956,83.8119,311234.0
2022-03-02 09:40:00,103.39,103.54,103.38,103.54,197903.0,83.8119,83.9334,83.8037,83.9334,197903.0
2022-03-02 09:45:00,103.54,103.57,103.52,103.54,42411.0,83.9334,83.9578,83.9172,83.9334,42411.0
2022-03-02 09:50:00,103.53,103.54,103.51,103.52,53503.0,83.9253,83.9334,83.9091,83.9172,53503.0
2022-03-02 09:55:00,103.51,103.53,103.46,103.49,56999.0,83.9091,83.9253,83.8686,83.8929,56999.0
2022-03-02 10:00:00,103.5,103.53,103.49,103.53,76775.0,83.901,83.9253,83.8929,83.9253,76775.0
2022-03-02 10:05:00,103.53,103.53,103.41,103.42,168571.0,83.9253,83.9253,83.8281,83.8362,168571.0
2022-03-02 10:10:00,103.43,103.45,103.41,103.42,151819.0,83.8443,83.8605,83.8281,83.8362,151819.0
2022-03-02 10:15:00,103.41,103.47,103.41,103.45,219837.0,83.8281,83.8767,83.8281,83.8605,219837.0
2022-03-02 10:20:00,103.45,103.5,103.45,103.46,84504.0,83.8605,83.901,83.8605,83.8686,84504.0
2022-03-02 10:25:00,103.46,103.6,103.39,103.57,180307.0,83.8686,83.9821,83.8119,83.9578,180307.0
2022-03-02 10:30:00,103.57,103.59,103.43,103.48,227015.0,83.9578,83.974,83.8443,83.8848,227015.0
2022-03-02 10:35:00,103.48,103.55,103.44,103.46,136930.0,83.8848,83.9416,83.8524,83.8686,136930.0
2022-03-02 10:40:00,103.46,103.48,103.41,103.42,175898.0,83.8686,83.8848,83.8281,83.8362,175898.0
2022-03-02 10:45:00,103.43,103.43,103.36,103.41,43506.0,83.8443,83.8443,83.7875,83.8281,43506.0
2022-03-02 10:50:00,103.42,103.43,103.33,103.34,56383.0,83.8362,83.8443,83.7632,83.7713,56383.0
2022-03-02 10:55:00,103.34,103.38,103.3,103.35,156722.0,83.7713,83.8037,83.7389,83.7794,156722.0
2022-03-02 11:00:00,103.36,103.45,103.29,103.43,119880.0,83.7875,83.8605,83.7308,83.8443,119880.0
2022-03-02 11:05:00,103.43,103.51,103.39,103.45,100386.0,83.8443,83.9091,83.8119,83.8605,100386.0
2022-03-02 11:10:00,103.46,103.47,103.42,103.47,69479.0,83.8686,83.8767,83.8362,83.8767,69479.0
2022-03-02 11:15:00,103.47,103.49,103.45,103.47,67418.0,83.8767,83.8929,83.8605,83.8767,67418.0
2022-03-02 11:20:00,103.47,103.48,103.41,103.44,28568.0,83.8767,83.8848,83.8281,83.8524,28568.0
2022-03-02 11:25:00,103.45,103.54,103.45,103.52,130429.0,83.8605,83.9334,83.8605,83.9172,130429.0
2022-03-02 11:30:00,103.51,103.74,103.51,103.73,246222.0,83.9091,84.0956,83.9091,84.0875,246222.0
2022-03-02 11:35:00,103.73,103.75,103.58,103.63,347085.0,84.0875,84.1037,83.9659,84.0064,347085.0
2022-03-02 11:40:00,103.63,103.65,103.55,103.57,37254.0,84.0064,84.0226,83.9416,83.9578,37254.0
2022-03-02 11:45:00,103.57,103.61,103.56,103.56,32483.0,83.9578,83.9902,83.9497,83.9497,32483.0
2022-03-02 11:50:00,103.57,103.6,103.55,103.59,76216.0,83.9578,83.9821,83.9416,83.974,76216.0
2022-03-02 11:55:00,103.58,103.66,103.58,103.66,75929.0,83.9659,84.0307,83.9659,84.0307,75929.0
2022-03-02 12:00:00,103.65,103.68,103.64,103.66,169249.0,84.0226,84.0469,84.0145,84.0307,169249.0
2022-03-02 12:05:00,103.65,103.67,103.62,103.65,163617.0,84.0226,84.0388,83.9983,84.0226,163617.0
2022-03-02 12:10:00,103.65,103.7,103.65,103.67,78526.0,84.0226,84.0632,84.0226,84.0388,78526.0
2022-03-02 12:15:00,103.67,103.73,103.66,103.7,61993.0,84.0388,84.0875,84.0307,84.0632,61993.0
2022-03-02 12:20:00,103.7,103.71,103.68,103.71,32779.0,84.0632,84.0713,84.0469,84.0713,32779.0
2022-03-02 12:25:00,103.7,103.72,103.65,103.7,75175.0,84.0632,84.0794,84.0226,84.0632,75175.0
2022-03-02 12:30:00,103.7,103.72,103.69,103.71,73796.0,84.0632,84.0794,84.055,84.0713,73796.0
2022-03-02 12:35:00,103.71,103.73,103.7,103.72,45243.0,84.0713,84.0875,84.0632,84.0794,45243.0
2022-03-02 12:40:00,103.72,103.73,103.69,103.7,29405.0,84.0794,84.0875,84.055,84.0632,29405.0
2022-03-02 12:45:00,103.71,103.74,103.71,103.74,157987.0,84.0713,84.0956,84.0713,84.0956,157987.0
2022-03-02 12:50:00,103.74,103.75,103.69,103.74,76579.0,84.0956,84.1037,84.055,84.0956,76579.0
2022-03-02 12:55:00,103.73,103.78,103.72,103.78,99463.0,84.0875,84.128,84.0794,84.128,99463.0
2022-03-02 13:00:00,103.78,103.81,103.78,103.81,257120.0,84.128,84.1523,84.128,84.1523,257120.0
2022-03-02 13:05:00,103.81,103.84,103.77,103.79,165110.0,84.1523,84.1766,84.1199,84.1361,165110.0
2022-03-02 13:10:00,103.8,103.83,103.79,103.82,37410.0,84.1442,84.1685,84.1361,84.1604,37410.0
2022-03-02 13:15:00,103.82,103.82,103.8,103.8,13594.0,84.1604,84.1604,84.1442,84.1442,13594.0
2022-03-02 13:20:00,103.81,103.82,103.78,103.78,21745.0,84.1523,84.1604,84.128,84.128,21745.0
2022-03-02 13:25:00,103.79,103.85,103.78,103.83,82205.0,84.1361,84.1847,84.128,84.1685,82205.0
2022-03-02 13:30:00,103.83,103.84,103.81,103.83,50877.0,84.1685,84.1766,84.1523,84.1685,50877.0
2022-03-02 13:35:00,103.82,103.86,103.79,103.86,55900.0,84.1604,84.1929,84.1361,84.1929,55900.0
2022-03-02 13:40:00,103.86,103.86,103.81,103.83,37030.0,84.1929,84.1929,84.1523,84.1685,37030.0
2022-03-02 13:45:00,103.83,103.83,103.79,103.79,14143.0,84.1685,84.1685,84.1361,84.1361,14143.0
2022-03-02 13:50:00,103.79,103.81,103.77,103.78,82245.0,84.1361,84.1523,84.1199,84.128,82245.0
2022-03-02 13:55:00,103.78,103.8,103.76,103.78,66009.0,84.128,84.1442,84.1118,84.128,66009.0
2022-03-02 14:00:00,103.77,103.81,103.75,103.81,80768.0,84.1199,84.1523,84.1037,84.1523,80768.0
2022-03-02 14:05:00,103.81,103.84,103.8,103.8,80339.0,84.1523,84.1766,84.1442,84.1442,80339.0
2022-03-02 14:10:00,103.8,103.82,103.76,103.77,71854.0,84.1442,84.1604,84.1118,84.1199,71854.0
2022-03-02 14:15:00,103.77,103.78,103.74,103.76,96516.0,84.1199,84.128,84.0956,84.1118,96516.0
2022-03-02 14:20:00,103.75,103.78,103.7,103.72,120797.0,84.1037,84.128,84.0632,84.0794,120797.0
2022-03-02 14:25:00,103.72,103.72,103.68,103.72,36878.0,84.0794,84.0794,84.0469,84.0794,36878.0
2022-03-02 14:30:00,103.72,103.72,103.69,103.71,66133.0,84.0794,84.0794,84.055,84.0713,66133.0
2022-03-02 14:35:00,103.71,103.75,103.71,103.73,85091.0,84.0713,84.1037,84.0713,84.0875,85091.0
2022-03-02 14:40:00,103.73,103.77,103.73,103.76,33951.0,84.0875,84.1199,84.0875,84.1118,33951.0
2022-03-02 14:45:00,103.76,103.8,103.74,103.79,71791.0,84.1118,84.1442,84.0956,84.1361,71791.0
2022-03-02 14:50:00,103.79,103.81,103.76,103.76,28803.0,84.1361,84.1523,84.1118,84.1118,28803.0
2022-03-02 14:55:00,103.77,103.78,103.74,103.76,34000.0,84.1199,84.128,84.0956,84.1118,34000.0
2022-03-02 15:00:00,103.76,103.79,103.76,103.78,80564.0,84.1118,84.1361,84.1118,84.128,80564.0
2022-03-02 15:05:00,103.79,103.79,103.76,103.77,201548.0,84.1361,84.1361,84.1118,84.1199,201548.0
2022-03-02 15:10:00,103.77,103.78,103.75,103.75,278787.0,84.1199,84.128,84.1037,84.1037,278787.0
2022-03-02 15:15:00,103.76,103.77,103.73,103.77,43169.0,84.1118,84.1199,84.0875,84.1199,43169.0
2022-03-02 15:20:00,103.77,103.78,103.74,103.77,155664.0,84.1199,84.128,84.0956,84.1199,155664.0
2022-03-02 15:25:00,103.77,103.79,103.76,103.79,112301.0,84.1199,84.1361,84.1118,84.1361,112301.0
2022-03-02 15:30:00,103.79,103.81,103.77,103.79,106054.0,84.1361,84.1523,84.1199,84.1361,106054.0
2022-03-02 15:35:00,103.79,103.84,103.78,103.8,318471.0,84.1361,84.1766,84.128,84.1442,318471.0
2022-03-02 15:40:00,103.8,103.83,103.76,103.77,290389.0,84.1442,84.1685,84.1118,84.1199,290389.0
2022-03-02 15:45:00,103.77,103.83,103.77,103.83,213312.0,84.1199,84.1685,84.1199,84.1685,213312.0
2022-03-02 15:50:00,103.83,103.85,103.77,103.8,132728.0,84.1685,84.1847,84.1199,84.1442,132728.0
2022-03-02 15:55:00,103.8,103.81,103.74,103.81,579212.0,84.1442,84.1523,84.0956,84.1523,579212.0
2022-03-03 09:30:00,103.93,103.99,103.86,103.89,107100.0,84.2496,84.2982,84.1929,84.2172,107100.0
2022-03-03 09:35:00,103.9,103.93,103.88,103.91,187235.0,84.2253,84.2496,84.2091,84.2334,187235.0
2022-03-03 09:40:00,103.9,103.92,103.86,103.89,137592.0,84.2253,84.2415,84.1929,84.2172,137592.0
2022-03-03 09:45:00,103.9,103.96,103.87,103.89,119562.0,84.2253,84.2739,84.201,84.2172,119562.0
2022-03-03 09:50:00,103.89,103.93,103.88,103.91,81969.0,84.2172,84.2496,84.2091,84.2334,81969.0
2022-03-03 09:55:00,103.9,103.97,103.9,103.96,94965.0,84.2253,84.282,84.2253,84.2739,94965.0
2022-03-03 10:00:00,103.97,104.01,103.9,103.96,182225.0,84.282,84.3144,84.2253,84.2739,182225.0
2022-03-03 10:05:00,103.95,103.96,103.89,103.93,114549.0,84.2658,84.2739,84.2172,84.2496,114549.0
2022-03-03 10:10:00,103.93,103.93,103.85,103.89,100022.0,84.2496,84.2496,84.1847,84.2172,100022.0
2022-03-03 10:15:00,103.9,103.9,103.83,103.83,126421.0,84.2253,84.2253,84.1685,84.1685,126421.0
2022-03-03 10:20:00,103.84,103.84,103.77,103.81,152122.0,84.1766,84.1766,84.1199,84.1523,152122.0
2022-03-03 10:25:00,103.8,103.82,103.79,103.8,54888.0,84.1442,84.1604,84.1361,84.1442,54888.0
2022-03-03 10:30:00,103.8,103.8,103.77,103.78,80073.0,84.1442,84.1442,84.1199,84.128,80073.0
2022-03-03 10:35:00,103.77,103.78,103.68,103.68,76962.0,84.1199,84.128,84.0469,84.0469,76962.0
2022-03-03 10:40:00,103.69,103.7,103.63,103.64,88898.0,84.055,84.0632,84.0064,84.0145,88898.0
2022-03-03 10:45:00,103.64,103.65,103.61,103.62,265156.0,84.0145,84.0226,83.9902,83.9983,265156.0
2022-03-03 10:50:00,103.61,103.64,103.6,103.6,127315.0,83.9902,84.0145,83.9821,83.9821,127315.0
2022-03-03 10:55:00,103.6,103.63,103.58,103.58,104283.0,83.9821,84.0064,83.9659,83.9659,104283.0
2022-03-03 11:00:00,103.59,103.63,103.58,103.62,41864.0,83.974,84.0064,83.9659,83.9983,41864.0
2022-03-03 11:05:00,103.62,103.64,103.58,103.62,74778.0,83.9983,84.0145,83.9659,83.9983,74778.0
2022-03-03 11:10:00,103.62,103.62,103.56,103.56,40482.0,83.9983,83.9983,83.9497,83.9497,40482.0
2022-03-03 11:15:00,103.56,103.62,103.52,103.61,252685.0,83.9497,83.9983,83.9172,83.9902,252685.0
2022-03-03 11:20:00,103.61,103.67,103.61,103.66,123515.0,83.9902,84.0388,83.9902,84.0307,123515.0
2022-03-03 11:25:00,103.66,103.68,103.63,103.66,272174.0,84.0307,84.0469,84.0064,84.0307,272174.0
2022-03-03 11:30:00,103.65,103.66,103.59,103.64,226713.0,84.0226,84.0307,83.974,84.0145,226713.0
2022-03-03 11:35:00,103.64,103.64,103.59,103.62,99876.0,84.0145,84.0145,83.974,83.9983,99876.0
2022-03-03 11:40:00,103.63,103.67,103.6,103.67,238693.0,84.0064,84.0388,83.9821,84.0388,238693.0
2022-03-03 11:45:00,103.66,103.68,103.64,103.65,32285.0,84.0307,84.0469,84.0145,84.0226,32285.0
2022-03-03 11:50:00,103.65,103.69,103.63,103.67,13343.0,84.0226,84.055,84.0064,84.0388,13343.0
2022-03-03 11:55:00,103.66,103.7,103.61,103.67,85486.0,84.0307,84.0632,83.9902,84.0388,85486.0
2022-03-03 12:00:00,103.66,103.69,103.65,103.68,62986.0,84.0307,84.055,84.0226,84.0469,62986.0
2022-03-03 12:05:00,103.68,103.71,103.66,103.7,49761.0,84.0469,84.0713,84.0307,84.0632,49761.0
2022-03-03 12:10:00,103.7,103.72,103.67,103.68,78874.0,84.0632,84.0794,84.0388,84.0469,78874.0
2022-03-03 12:15:00,103.68,103.69,103.67,103.68,89639.0,84.0469,84.055,84.0388,84.0469,89639.0
2022-03-03 12:20:00,103.68,103.69,103.64,103.67,205575.0,84.0469,84.055,84.0145,84.0388,205575.0
2022-03-03 12:25:00,103.66,103.67,103.59,103.61,72815.0,84.0307,84.0388,83.974,83.9902,72815.0
2022-03-03 12:30:00,103.62,103.74,103.6,103.71,348121.0,83.9983,84.0956,83.9821,84.0713,348121.0
2022-03-03 12:35:00,103.72,103.75,103.65,103.66,544400.0,84.0794,84.1037,84.0226,84.0307,544400.0
2022-03-03 12:40:00,103.66,103.67,103.58,103.66,202226.0,84.0307,84.0388,83.9659,84.0307,202226.0
2022-03-03 12:45:00,103.65,103.68,103.61,103.65,42006.0,84.0226,84.0469,83.9902,84.0226,42006.0
2022-03-03 12:50:00,103.65,103.65,103.62,103.64,51003.0,84.0226,84.0226,83.9983,84.0145,51003.0
2022-03-03 12:55:00,103.63,103.68,103.63,103.67,126032.0,84.0064,84.0469,84.0064,84.0388,126032.0
2022-03-03 13:00:00,103.66,103.69,103.63,103.69,59969.0,84.0307,84.055,84.0064,84.055,59969.0
2022-03-03 13:05:00,103.68,103.7,103.65,103.67,37074.0,84.0469,84.0632,84.0226,84.0388,37074.0
2022-03-03 13:10:00,103.66,103.7,103.65,103.7,19776.0,84.0307,84.0632,84.0226,84.0632,19776.0
2022-03-03 13:15:00,103.7,103.73,103.7,103.73,72547.0,84.0632,84.0875,84.0632,84.0875,72547.0
2022-03-03 13:20:00,103.72,103.74,103.72,103.74,152559.0,84.0794,84.0956,84.0794,84.0956,152559.0
2022-03-03 13:25:00,103.74,103.75,103.72,103.74,17294.0,84.0956,84.1037,84.0794,84.0956,17294.0
2022-03-03 13:30:00,103.73,103.74,103.7,103.71,28442.0,84.0875,84.0956,84.0632,84.0713,28442.0
2022-03-03 13:35:00,103.72,103.73,103.7,103.71,18879.0,84.0794,84.0875,84.0632,84.0713,18879.0
2022-03-03 13:40:00,103.7,103.71,103.68,103.7,39736.0,84.0632,84.0713,84.0469,84.0632,39736.0
2022-03-03 13:45:00,103.7,103.71,103.67,103.71,63486.0,84.0632,84.0713,84.0388,84.0713,63486.0
2022-03-03 13:50:00,103.71,103.72,103.68,103.69,30739.0,84.0713,84.0794,84.0469,84.055,30739.0
2022-03-03 13:55:00,103.69,103.7,103.67,103.68,13671.0,84.055,84.0632,84.0388,84.0469,13671.0
2022-03-03 14:00:00,103.68,103.72,103.67,103.69,14312.0,84.0469,84.0794,84.0388,84.055,14312.0
2022-03-03 14:05:00,103.68,103.7,103.66,103.66,29674.0,84.0469,84.0632,84.0307,84.0307,29674.0
2022-03-03 14:10:00,103.67,103.72,103.63,103.71,73343.0,84.0388,84.0794,84.0064,84.0713,73343.0
2022-03-03 14:15:00,103.71,103.72,103.69,103.71,37259.0,84.0713,84.0794,84.055,84.0713,37259.0
2022-03-03 14:20:00,103.7,103.7,103.65,103.68,42890.0,84.0632,84.0632,84.0226,84.0469,42890.0
2022-03-03 14:25:00,103.67,103.71,103.66,103.68,20083.0,84.0388,84.0713,84.0307,84.0469,20083.0
2022-03-03 14:30:00,103.69,103.69,103.65,103.66,14019.0,84.055,84.055,84.0226,84.0307,14019.0
2022-03-03 14:35:00,103.66,103.67,103.65,103.65,33359.0,84.0307,84.0388,84.0226,84.0226,33359.0
2022-03-03 14:40:00,103.66,103.69,103.64,103.65,91806.0,84.0307,84.055,84.0145,84.0226,91806.0
2022-03-03 14:45:00,103.66,103.66,103.62,103.62,51607.0,84.0307,84.0307,83.9983,83.9983,51607.0
2022-03-03 14:50:00,103.62,103.63,103.58,103.61,92820.0,83.9983,84.0064,83.9659,83.9902,92820.0
2022-03-03 14:55:00,103.61,103.65,103.6,103.62,81390.0,83.9902,84.0226,83.9821,83.9983,81390.0
2022-03-03 15:00:00,103.62,103.62,103.56,103.56,60457.0,83.9983,83.9983,83.9497,83.9497,60457.0
2022-03-03 15:05:00,103.57,103.6,103.55,103.56,61620.0,83.9578,83.9821,83.9416,83.9497,61620.0
2022-03-03 15:10:00,103.56,103.59,103.56,103.58,48684.0,83.9497,83.974,83.9497,83.9659,48684.0
2022-03-03 15:15:00,103.58,103.65,103.57,103.63,74476.0,83.9659,84.0226,83.9578,84.0064,74476.0
2022-03-03 15:20:00,103.64,103.64,103.61,103.63,73774.0,84.0145,84.0145,83.9902,84.0064,73774.0
2022-03-03 15:25:00,103.63,103.67,103.62,103.66,38335.0,84.0064,84.0388,83.9983,84.0307,38335.0
2022-03-03 15:30:00,103.66,103.66,103.57,103.58,82197.0,84.0307,84.0307,83.9578,83.9659,82197.0
2022-03-03 15:35:00,103.58,103.61,103.56,103.61,97806.0,83.9659,83.9902,83.9497,83.9902,97806.0
2022-03-03 15:40:00,103.6,103.61,103.56,103.56,116688.0,83.9821,83.9902,83.9497,83.9497,116688.0
2022-03-03 15:45:00,103.56,103.58,103.51,103.58,184426.0,83.9497,83.9659,83.9091,83.9659,184426.0
2022-03-03 15:50:00,103.57,103.61,103.55,103.58,227571.0,83.9578,83.9902,83.9416,83.9659,227571.0
2022-03-03 15:55:00,103.59,103.59,103.53,103.55,313737.0,83.974,83.974,83.9253,83.9416,313737.0
2022-03-04 09:30:00,103.24,103.36,103.22,103.24,223187.0,83.6903,83.7875,83.674,83.6903,223187.0
2022-03-04 09:35:00,103.25,103.27,103.21,103.25,274038.0,83.6984,83.7146,83.6659,83.6984,274038.0
2022-03-04 09:40:00,103.24,103.25,103.21,103.23,156731.0,83.6903,83.6984,83.6659,83.6822,156731.0
2022-03-04 09:45:00,103.25,103.26,103.16,103.16,306328.0,83.6984,83.7065,83.6254,83.6254,306328.0
2022-03-04 09:50:00,103.16,103.2,103.14,103.17,78678.0,83.6254,83.6578,83.6092,83.6335,78678.0
2022-03-04 09:55:00,103.16,103.22,103.14,103.2,315513.0,83.6254,83.674,83.6092,83.6578,315513.0
2022-03-04 10:00:00,103.21,103.22,103.16,103.18,137418.0,83.6659,83.674,83.6254,83.6416,137418.0
2022-03-04 10:05:00,103.18,103.18,103.04,103.04,63335.0,83.6416,83.6416,83.5281,83.5281,63335.0
2022-03-04 10:10:00,103.05,103.05,102.96,102.98,160689.0,83.5362,83.5362,83.4633,83.4795,160689.0
2022-03-04 10:15:00,102.97,102.99,102.95,102.98,145572.0,83.4714,83.4876,83.4552,83.4795,145572.0
2022-03-04 10:20:00,102.98,103.06,102.96,103.03,310261.0,83.4795,83.5443,83.4633,83.52,310261.0
2022-03-04 10:25:00,103.03,103.06,103.02,103.05,89139.0,83.52,83.5443,83.5119,83.5362,89139.0
2022-03-04 10:30:00,103.06,103.06,103.0,103.04,142767.0,83.5443,83.5443,83.4957,83.5281,142767.0
2022-03-04 10:35:00,103.04,103.15,103.04,103.1,126269.0,83.5281,83.6173,83.5281,83.5768,126269.0
2022-03-04 10:40:00,103.1,103.11,103.01,103.02,90225.0,83.5768,83.5849,83.5038,83.5119,90225.0
2022-03-04 10:45:00,103.02,103.05,102.98,103.02,350097.0,83.5119,83.5362,83.4795,83.5119,350097.0
2022-03-04 10:50:00,103.01,103.1,103.01,103.08,153196.0,83.5038,83.5768,83.5038,83.5606,153196.0
2022-03-04 10:55:00,103.08,103.1,103.01,103.02,168825.0,83.5606,83.5768,83.5038,83.5119,168825.0
2022-03-04 11:00:00,103.01,103.04,102.99,103.01,287848.0,83.5038,83.5281,83.4876,83.5038,287848.0
2022-03-04 11:05:00,103.0,103.01,102.93,102.94,201693.0,83.4957,83.5038,83.439,83.4471,201693.0
2022-03-04 11:10:00,102.94,102.96,102.89,102.9,282167.0,83.4471,83.4633,83.4065,83.4146,282167.0
2022-03-04 11:15:00,102.91,102.99,102.89,102.98,512412.0,83.4227,83.4876,83.4065,83.4795,512412.0
2022-03-04 11:20:00,102.98,103.02,102.97,103.01,463586.0,83.4795,83.5119,83.4714,83.5038,463586.0
2022-03-04 11:25:00,102.99,103.05,102.98,103.02,48578.0,83.4876,83.5362,83.4795,83.5119,48578.0
2022-03-04 11:30:00,103.02,103.03,102.97,103.0,206982.0,83.5119,83.52,83.4714,83.4957,206982.0
2022-03-04 11:35:00,103.0,103.05,102.96,103.03,131959.0,83.4957,83.5362,83.4633,83.52,131959.0
2022-03-04 11:40:00,103.03,103.04,102.98,103.0,135828.0,83.52,83.5281,83.4795,83.4957,135828.0
2022-03-04 11:45:00,103.0,103.02,102.97,103.02,109705.0,83.4957,83.5119,83.4714,83.5119,109705.0
2022-03-04 11:50:00,103.01,103.03,102.98,103.03,86388.0,83.5038,83.52,83.4795,83.52,86388.0
2022-03-04 11:55:00,103.02,103.04,102.97,102.98,107097.0,83.5119,83.5281,83.4714,83.4795,107097.0
2022-03-04 12:00:00,102.99,102.99,102.95,102.97,83415.0,83.4876,83.4876,83.4552,83.4714,83415.0
2022-03-04 12:05:00,102.97,103.01,102.95,102.99,46030.0,83.4714,83.5038,83.4552,83.4876,46030.0
2022-03-04 12:10:00,103.0,103.11,103.0,103.11,83047.0,83.4957,83.5849,83.4957,83.5849,83047.0
2022-03-04 12:15:00,103.11,103.18,103.11,103.15,93645.0,83.5849,83.6416,83.5849,83.6173,93645.0
2022-03-04 12:20:00,103.16,103.16,103.11,103.11,480224.0,83.6254,83.6254,83.5849,83.5849,480224.0
2022-03-04 12:25:00,103.09,103.12,103.05,103.11,64946.0,83.5687,83.593,83.5362,83.5849,64946.0
2022-03-04 12:30:00,103.1,103.13,103.08,103.11,23325.0,83.5768,83.6011,83.5606,83.5849,23325.0
2022-03-04 12:35:00,103.11,103.13,103.1,103.12,31124.0,83.5849,83.6011,83.5768,83.593,31124.0
2022-03-04 12:40:00,103.12,103.12,103.06,103.08,43314.0,83.593,83.593,83.5443,83.5606,43314.0
2022-03-04 12:45:00,103.07,103.1,103.06,103.09,35433.0,83.5524,83.5768,83.5443,83.5687,35433.0
2022-03-04 12:50:00,103.09,103.11,103.07,103.09,20760.0,83.5687,83.5849,83.5524,83.5687,20760.0
2022-03-04 12:55:00,103.09,103.13,103.09,103.11,27578.0,83.5687,83.6011,83.5687,83.5849,27578.0
2022-03-04 13:00:00,103.11,103.17,103.11,103.17,59017.0,83.5849,83.6335,83.5849,83.6335,59017.0
2022-03-04 13:05:00,103.17,103.2,103.16,103.18,222470.0,83.6335,83.6578,83.6254,83.6416,222470.0
2022-03-04 13:10:00,103.18,103.18,103.15,103.16,81007.0,83.6416,83.6416,83.6173,83.6254,81007.0
2022-03-04 13:15:00,103.15,103.18,103.13,103.14,169016.0,83.6173,83.6416,83.6011,83.6092,169016.0
2022-03-04 13:20:00,103.15,103.19,103.14,103.15,82529.0,83.6173,83.6497,83.6092,83.6173,82529.0
2022-03-04 13:25:00,103.15,103.17,103.14,103.16,13752.0,83.6173,83.6335,83.6092,83.6254,13752.0
2022-03-04 13:30:00,103.17,103.19,103.16,103.18,17092.0,83.6335,83.6497,83.6254,83.6416,17092.0
2022-03-04 13:35:00,103.18,103.21,103.18,103.21,24266.0,83.6416,83.6659,83.6416,83.6659,24266.0
2022-03-04 13:40:00,103.21,103.21,103.14,103.14,62696.0,83.6659,83.6659,83.6092,83.6092,62696.0
2022-03-04 13:45:00,103.14,103.15,103.12,103.13,41370.0,83.6092,83.6173,83.593,83.6011,41370.0
2022-03-04 13:50:00,103.13,103.15,103.12,103.13,12581.0,83.6011,83.6173,83.593,83.6011,12581.0
2022-03-04 13:55:00,103.13,103.13,103.06,103.07,90679.0,83.6011,83.6011,83.5443,83.5524,90679.0
2022-03-04 14:00:00,103.07,103.07,103.02,103.06,103769.0,83.5524,83.5524,83.5119,83.5443,103769.0
2022-03-04 14:05:00,103.07,103.07,103.04,103.06,24192.0,83.5524,83.5524,83.5281,83.5443,24192.0
2022-03-04 14:10:00,103.04,103.05,103.02,103.02,9673.0,83.5281,83.5362,83.5119,83.5119,9673.0
2022-03-04 14:15:00,103.03,103.04,103.0,103.01,66401.0,83.52,83.5281,83.4957,83.5038,66401.0
2022-03-04 14:20:00,103.01,103.07,103.0,103.07,105422.0,83.5038,83.5524,83.4957,83.5524,105422.0
2022-03-04 14:25:00,103.06,103.08,103.04,103.06,42894.0,83.5443,83.5606,83.5281,83.5443,42894.0
2022-03-04 14:30:00,103.06,103.08,103.04,103.07,28444.0,83.5443,83.5606,83.5281,83.5524,28444.0
2022-03-04 14:35:00,103.06,103.07,103.02,103.05,21470.0,83.5443,83.5524,83.5119,83.5362,21470.0
2022-03-04 14:40:00,103.04,103.04,102.99,103.01,27351.0,83.5281,83.5281,83.4876,83.5038,27351.0
2022-03-04 14:45:00,103.01,103.01,102.98,102.98,69835.0,83.5038,83.5038,83.4795,83.4795,69835.0
2022-03-04 14:50:00,102.99,103.01,102.95,102.96,123412.0,83.4876,83.5038,83.4552,83.4633,123412.0
2022-03-04 14:55:00,102.97,102.97,102.89,102.9,137118.0,83.4714,83.4714,83.4065,83.4146,137118.0
2022-03-04 15:00:00,102.9,102.96,102.86,102.94,168769.0,83.4146,83.4633,83.3822,83.4471,168769.0
2022-03-04 15:05:00,102.94,102.96,102.89,102.89,160709.0,83.4471,83.4633,83.4065,83.4065,160709.0
2022-03-04 15:10:00,102.9,102.91,102.85,102.86,86433.0,83.4146,83.4227,83.3741,83.3822,86433.0
2022-03-04 15:15:00,102.87,102.94,102.85,102.94,209236.0,83.3903,83.4471,83.3741,83.4471,209236.0
2022-03-04 15:20:00,102.94,102.95,102.91,102.93,283739.0,83.4471,83.4552,83.4227,83.439,283739.0
2022-03-04 15:25:00,102.93,102.97,102.91,102.93,146912.0,83.439,83.4714,83.4227,83.439,146912.0
2022-03-04 15:30:00,102.93,102.94,102.89,102.89,63851.0,83.439,83.4471,83.4065,83.4065,63851.0
2022-03-04 15:35:00,102.89,102.91,102.79,102.79,319326.0,83.4065,83.4227,83.3255,83.3255,319326.0
2022-03-04 15:40:00,102.8,102.84,102.77,102.83,373389.0,83.3336,83.366,83.3093,83.3579,373389.0
2022-03-04 15:45:00,102.82,102.86,102.77,102.81,352520.0,83.3498,83.3822,83.3093,83.3417,352520.0
2022-03-04 15:50:00,102.81,102.9,102.78,102.89,433008.0,83.3417,83.4146,83.3174,83.4065,433008.0
2022-03-04 15:55:00,102.89,102.91,102.81,102.85,551694.0,83.4065,83.4227,83.3417,83.3741,551694.0
2022-03-07 09:30:00,102.66,102.66,102.59,102.62,136685.0,83.2201,83.2201,83.1633,83.1877,136685.0
2022-03-07 09:35:00,102.62,102.65,102.59,102.6,159479.0,83.1877,83.212,83.1633,83.1714,159479.0
2022-03-07 09:40:00,102.6,102.63,102.58,102.59,164941.0,83.1714,83.1958,83.1552,83.1633,164941.0
2022-03-07 09:45:00,102.59,102.62,102.55,102.57,123147.0,83.1633,83.1877,83.1309,83.1471,123147.0
2022-03-07 09:50:00,102.57,102.61,102.54,102.61,64780.0,83.1471,83.1796,83.1228,83.1796,64780.0
2022-03-07 09:55:00,102.61,102.63,102.49,102.5,185195.0,83.1796,83.1958,83.0823,83.0904,185195.0
2022-03-07 10:00:00,102.5,102.57,102.49,102.56,115003.0,83.0904,83.1471,83.0823,83.139,115003.0
2022-03-07 10:05:00,102.56,102.58,102.5,102.5,105224.0,83.139,83.1552,83.0904,83.0904,105224.0
2022-03-07 10:10:00,102.49,102.53,102.49,102.49,153963.0,83.0823,83.1147,83.0823,83.0823,153963.0
2022-03-07 10:15:00,102.5,102.52,102.45,102.47,76895.0,83.0904,83.1066,83.0499,83.0661,76895.0
2022-03-07 10:20:00,102.46,102.49,102.41,102.42,94875.0,83.058,83.0823,83.0174,83.0255,94875.0
2022-03-07 10:25:00,102.42,102.45,102.4,102.41,147044.0,83.0255,83.0499,83.0093,83.0174,147044.0
2022-03-07 10:30:00,102.41,102.47,102.41,102.46,136411.0,83.0174,83.0661,83.0174,83.058,136411.0
2022-03-07 10:35:00,102.46,102.48,102.44,102.46,73207.0,83.058,83.0742,83.0417,83.058,73207.0
2022-03-07 10:40:00,102.46,102.47,102.4,102.45,113491.0,83.058,83.0661,83.0093,83.0499,113491.0
2022-03-07 10:45:00,102.45,102.47,102.39,102.42,153413.0,83.0499,83.0661,83.0012,83.0255,153413.0
2022-03-07 10:50:00,102.42,102.45,102.4,102.41,136771.0,83.0255,83.0499,83.0093,83.0174,136771.0
2022-03-07 10:55:00,102.41,102.47,102.39,102.46,270265.0,83.0174,83.0661,83.0012,83.058,270265.0
2022-03-07 11:00:00,102.45,102.48,102.44,102.46,179283.0,83.0499,83.0742,83.0417,83.058,179283.0
2022-03-07 11:05:00,102.46,102.54,102.46,102.54,126610.0,83.058,83.1228,83.058,83.1228,126610.0
2022-03-07 11:10:00,102.53,102.54,102.52,102.53,153240.0,83.1147,83.1228,83.1066,83.1147,153240.0
2022-03-07 11:15:00,102.52,102.57,102.52,102.55,52547.0,83.1066,83.1471,83.1066,83.1309,52547.0
2022-03-07 11:20:00,102.54,102.57,102.52,102.53,102197.0,83.1228,83.1471,83.1066,83.1147,102197.0
2022-03-07 11:25:00,102.53,102.53,102.52,102.53,42478.0,83.1147,83.1147,83.1066,83.1147,42478.0
2022-03-07 11:30:00,102.52,102.54,102.45,102.45,92107.0,83.1066,83.1228,83.0499,83.0499,92107.0
2022-03-07 11:35:00,102.46,102.46,102.37,102.38,70966.0,83.058,83.058,82.985,82.9931,70966.0
2022-03-07 11:40:00,102.37,102.38,102.35,102.35,43174.0,82.985,82.9931,82.9688,82.9688,43174.0
2022-03-07 11:45:00,102.35,102.44,102.34,102.38,290320.0,82.9688,83.0417,82.9607,82.9931,290320.0
2022-03-07 11:50:00,102.37,102.38,102.34,102.34,78181.0,82.985,82.9931,82.9607,82.9607,78181.0
2022-03-07 11:55:00,102.34,102.34,102.3,102.32,98568.0,82.9607,82.9607,82.9283,82.9445,98568.0
2022-03-07 12:00:00,102.32,102.33,102.29,102.29,30193.0,82.9445,82.9526,82.9202,82.9202,30193.0
2022-03-07 12:05:00,102.29,102.3,102.26,102.29,46684.0,82.9202,82.9283,82.8958,82.9202,46684.0
2022-03-07 12:10:00,102.29,102.32,102.29,102.3,55775.0,82.9202,82.9445,82.9202,82.9283,55775.0
2022-03-07 12:15:00,102.3,102.33,102.26,102.26,84504.0,82.9283,82.9526,82.8958,82.8958,84504.0
2022-03-07 12:20:00,102.27,102.28,102.22,102.23,41247.0,82.9039,82.912,82.8634,82.8715,41247.0
2022-03-07 12:25:00,102.22,102.27,102.21,102.27,46255.0,82.8634,82.9039,82.8553,82.9039,46255.0
2022-03-07 12:30:00,102.26,102.26,102.21,102.23,38281.0,82.8958,82.8958,82.8553,82.8715,38281.0
2022-03-07 12:35:00,102.23,102.25,102.2,102.23,95623.0,82.8715,82.8877,82.8472,82.8715,95623.0
2022-03-07 12:40:00,102.23,102.28,102.23,102.24,69928.0,82.8715,82.912,82.8715,82.8796,69928.0
2022-03-07 12:45:00,102.24,102.32,102.24,102.32,198002.0,82.8796,82.9445,82.8796,82.9445,198002.0
2022-03-07 12:50:00,102.31,102.36,102.28,102.29,102329.0,82.9364,82.9769,82.912,82.9202,102329.0
2022-03-07 12:55:00,102.3,102.3,102.26,102.28,45480.0,82.9283,82.9283,82.8958,82.912,45480.0
2022-03-07 13:00:00,102.28,102.33,102.26,102.28,90430.0,82.912,82.9526,82.8958,82.912,90430.0
2022-03-07 13:05:00,102.28,102.28,102.24,102.24,185538.0,82.912,82.912,82.8796,82.8796,185538.0
2022-03-07 13:10:00,102.24,102.25,102.21,102.24,156461.0,82.8796,82.8877,82.8553,82.8796,156461.0
2022-03-07 13:15:00,102.24,102.25,102.22,102.22,123696.0,82.8796,82.8877,82.8634,82.8634,123696.0
2022-03-07 13:20:00,102.21,102.23,102.17,102.2,103983.0,82.8553,82.8715,82.8229,82.8472,103983.0
2022-03-07 13:25:00,102.21,102.24,102.2,102.2,30985.0,82.8553,82.8796,82.8472,82.8472,30985.0
2022-03-07 13:30:00,102.2,102.22,102.17,102.19,33637.0,82.8472,82.8634,82.8229,82.8391,33637.0
2022-03-07 13:35:00,102.18,102.22,102.18,102.21,24873.0,82.831,82.8634,82.831,82.8553,24873.0
2022-03-07 13:40:00,102.2,102.23,102.18,102.19,126823.0,82.8472,82.8715,82.831,82.8391,126823.0
2022-03-07 13:45:00,102.19,102.2,102.17,102.17,37693.0,82.8391,82.8472,82.8229,82.8229,37693.0
2022-03-07 13:50:00,102.18,102.2,102.17,102.18,52190.0,82.831,82.8472,82.8229,82.831,52190.0
2022-03-07 13:55:00,102.17,102.17,102.14,102.15,36247.0,82.8229,82.8229,82.7986,82.8067,36247.0
2022-03-07 14:00:00,102.16,102.17,102.1,102.1,32502.0,82.8148,82.8229,82.7661,82.7661,32502.0
2022-03-07 14:05:00,102.1,102.13,102.08,102.11,54405.0,82.7661,82.7904,82.7499,82.7742,54405.0
2022-03-07 14:10:00,102.11,102.15,102.1,102.14,35152.0,82.7742,82.8067,82.7661,82.7986,35152.0
2022-03-07 14:15:00,102.14,102.15,102.1,102.14,100237.0,82.7986,82.8067,82.7661,82.7986,100237.0
2022-03-07 14:20:00,102.14,102.15,102.07,102.08,68397.0,82.7986,82.8067,82.7418,82.7499,68397.0
2022-03-07 14:25:00,102.07,102.1,102.07,102.07,18573.0,82.7418,82.7661,82.7418,82.7418,18573.0
2022-03-07 14:30:00,102.07,102.08,102.05,102.07,67592.0,82.7418,82.7499,82.7256,82.7418,67592.0
2022-03-07 14:35:00,102.07,102.07,101.99,102.0,131492.0,82.7418,82.7418,82.677,82.6851,131492.0
2022-03-07 14:40:00,102.0,102.01,101.95,101.96,34332.0,82.6851,82.6932,82.6445,82.6526,34332.0
2022-03-07 14:45:00,101.96,101.99,101.95,101.99,49532.0,82.6526,82.677,82.6445,82.677,49532.0
2022-03-07 14:50:00,101.99,102.0,101.94,101.95,64222.0,82.677,82.6851,82.6364,82.6445,64222.0
2022-03-07 14:55:00,101.96,101.98,101.93,101.95,23419.0,82.6526,82.6689,82.6283,82.6445,23419.0
2022-03-07 15:00:00,101.95,101.99,101.94,101.95,47634.0,82.6445,82.677,82.6364,82.6445,47634.0
2022-03-07 15:05:00,101.95,101.95,101.89,101.9,46040.0,82.6445,82.6445,82.5959,82.604,46040.0
2022-03-07 15:10:00,101.9,101.91,101.86,101.87,45840.0,82.604,82.6121,82.5716,82.5797,45840.0
2022-03-07 15:15:00,101.87,101.9,101.84,101.88,131478.0,82.5797,82.604,82.5554,82.5878,131478.0
2022-03-07 15:20:00,101.87,101.91,101.86,101.88,85247.0,82.5797,82.6121,82.5716,82.5878,85247.0
2022-03-07 15:25:00,101.89,101.96,101.89,101.95,99208.0,82.5959,82.6526,82.5959,82.6445,99208.0
2022-03-07 15:30:00,101.94,101.94,101.87,101.87,165151.0,82.6364,82.6364,82.5797,82.5797,165151.0
2022-03-07 15:35:00,101.87,101.91,101.85,101.89,270577.0,82.5797,82.6121,82.5635,82.5959,270577.0
2022-03-07 15:40:00,101.88,101.95,101.87,101.95,150832.0,82.5878,82.6445,82.5797,82.6445,150832.0
2022-03-07 15:45:00,101.94,101.94,101.84,101.86,168765.0,82.6364,82.6364,82.5554,82.5716,168765.0
2022-03-07 15:50:00,101.86,101.9,101.86,101.9,218766.0,82.5716,82.604,82.5716,82.604,218766.0
2022-03-07 15:55:00,101.9,101.9,101.85,101.88,453083.0,82.604,82.604,82.5635,82.5878,453083.0
2022-03-08 09:30:00,101.94,102.01,101.92,101.94,157099.0,82.6364,82.6932,82.6202,82.6364,157099.0
2022-03-08 09:35:00,101.95,102.05,101.93,101.93,286978.0,82.6445,82.7256,82.6283,82.6283,286978.0
2022-03-08 09:40:00,101.92,102.04,101.88,102.02,142452.0,82.6202,82.7175,82.5878,82.7013,142452.0
2022-03-08 09:45:00,102.03,102.07,101.99,102.0,190888.0,82.7094,82.7418,82.677,82.6851,190888.0
2022-03-08 09:50:00,101.99,102.03,101.96,101.98,245280.0,82.677,82.7094,82.6526,82.6689,245280.0
2022-03-08 09:55:00,101.98,102.0,101.96,101.98,94987.0,82.6689,82.6851,82.6526,82.6689,94987.0
2022-03-08 10:00:00,101.97,101.97,101.85,101.85,134348.0,82.6607,82.6607,82.5635,82.5635,134348.0
2022-03-08 10:05:00,101.86,101.86,101.77,101.78,146554.0,82.5716,82.5716,82.4986,82.5067,146554.0
2022-03-08 10:10:00,101.77,101.82,101.77,101.82,167856.0,82.4986,82.5392,82.4986,82.5392,167856.0
2022-03-08 10:15:00,101.81,101.98,101.81,101.98,451392.0,82.531,82.6689,82.531,82.6689,451392.0
2022-03-08 10:20:00,101.98,101.99,101.86,101.86,199597.0,82.6689,82.677,82.5716,82.5716,199597.0
2022-03-08 10:25:00,101.85,101.86,101.8,101.81,69033.0,82.5635,82.5716,82.5229,82.531,69033.0
2022-03-08 10:30:00,101.8,101.87,101.75,101.77,67407.0,82.5229,82.5797,82.4824,82.4986,67407.0
2022-03-08 10:35:00,101.77,101.84,101.74,101.77,186041.0,82.4986,82.5554,82.4743,82.4986,186041.0
2022-03-08 10:40:00,101.78,101.8,101.75,101.78,79349.0,82.5067,82.5229,82.4824,82.5067,79349.0
2022-03-08 10:45:00,101.78,101.82,101.75,101.82,110304.0,82.5067,82.5392,82.4824,82.5392,110304.0
2022-03-08 10:50:00,101.81,101.88,101.74,101.88,82756.0,82.531,82.5878,82.4743,82.5878,82756.0
2022-03-08 10:55:00,101.87,101.93,101.85,101.91,66117.0,82.5797,82.6283,82.5635,82.6121,66117.0
2022-03-08 11:00:00,101.92,101.93,101.86,101.91,100955.0,82.6202,82.6283,82.5716,82.6121,100955.0
2022-03-08 11:05:00,101.91,101.91,101.81,101.84,96434.0,82.6121,82.6121,82.531,82.5554,96434.0
2022-03-08 11:10:00,101.84,101.87,101.78,101.81,58120.0,82.5554,82.5797,82.5067,82.531,58120.0
2022-03-08 11:15:00,101.82,101.83,101.75,101.78,51882.0,82.5392,82.5473,82.4824,82.5067,51882.0
2022-03-08 11:20:00,101.79,101.79,101.7,101.72,50337.0,82.5148,82.5148,82.4419,82.4581,50337.0
2022-03-08 11:25:00,101.72,101.74,101.63,101.64,89929.0,82.4581,82.4743,82.3851,82.3932,89929.0
2022-03-08 11:30:00,101.63,101.63,101.55,101.61,62427.0,82.3851,82.3851,82.3203,82.3689,62427.0
2022-03-08 11:35:00,101.61,101.63,101.59,101.6,99370.0,82.3689,82.3851,82.3527,82.3608,99370.0
2022-03-08 11:40:00,101.61,101.64,101.58,101.6,30880.0,82.3689,82.3932,82.3446,82.3608,30880.0
2022-03-08 11:45:00,101.6,101.73,101.6,101.71,134922.0,82.3608,82.4662,82.3608,82.45,134922.0
2022-03-08 11:50:00,101.72,101.78,101.72,101.77,38668.0,82.4581,82.5067,82.4581,82.4986,38668.0
2022-03-08 11:55:00,101.77,101.8,101.73,101.74,235049.0,82.4986,82.5229,82.4662,82.4743,235049.0
2022-03-08 12:00:00,101.75,101.91,101.73,101.89,177938.0,82.4824,82.6121,82.4662,82.5959,177938.0
2022-03-08 12:05:00,101.89,101.98,101.88,101.95,177482.0,82.5959,82.6689,82.5878,82.6445,177482.0
2022-03-08 12:10:00,101.95,102.08,101.95,102.08,112699.0,82.6445,82.7499,82.6445,82.7499,112699.0
2022-03-08 12:15:00,102.08,102.17,102.08,102.14,300965.0,82.7499,82.8229,82.7499,82.7986,300965.0
2022-03-08 12:20:00,102.15,102.16,101.9,101.94,245457.0,82.8067,82.8148,82.604,82.6364,245457.0
2022-03-08 12:25:00,101.94,102.02,101.9,102.01,47337.0,82.6364,82.7013,82.604,82.6932,47337.0
2022-03-08 12:30:00,102.02,102.04,101.95,102.04,51138.0,82.7013,82.7175,82.6445,82.7175,51138.0
2022-03-08 12:35:00,102.04,102.08,102.01,102.07,102913.0,82.7175,82.7499,82.6932,82.7418,102913.0
2022-03-08 12:40:00,102.07,102.07,101.98,102.03,218965.0,82.7418,82.7418,82.6689,82.7094,218965.0
2022-03-08 12:45:00,102.02,102.08,102.01,102.06,125724.0,82.7013,82.7499,82.6932,82.7337,125724.0
2022-03-08 12:50:00,102.05,102.09,102.0,102.09,60747.0,82.7256,82.758,82.6851,82.758,60747.0
2022-03-08 12:55:00,102.09,102.1,102.05,102.1,44502.0,82.758,82.7661,82.7256,82.7661,44502.0
2022-03-08 13:00:00,102.1,102.17,102.1,102.17,32874.0,82.7661,82.8229,82.7661,82.8229,32874.0
2022-03-08 13:05:00,102.17,102.23,102.16,102.22,81366.0,82.8229,82.8715,82.8148,82.8634,81366.0
2022-03-08 13:10:00,102.2,102.2,102.11,102.13,105159.0,82.8472,82.8472,82.7742,82.7904,105159.0
2022-03-08 13:15:00,102.13,102.14,102.03,102.06,208187.0,82.7904,82.7986,82.7094,82.7337,208187.0
2022-03-08 13:20:00,102.06,102.07,102.01,102.02,188820.0,82.7337,82.7418,82.6932,82.7013,188820.0
2022-03-08 13:25:00,102.02,102.06,101.94,101.94,220278.0,82.7013,82.7337,82.6364,82.6364,220278.0
2022-03-08 13:30:00,101.94,101.95,101.88,101.91,101381.0,82.6364,82.6445,82.5878,82.6121,101381.0
2022-03-08 13:35:00,101.91,101.93,101.88,101.9,37000.0,82.6121,82.6283,82.5878,82.604,37000.0
2022-03-08 13:40:00,101.9,101.92,101.86,101.91,44873.0,82.604,82.6202,82.5716,82.6121,44873.0
2022-03-08 13:45:00,101.92,101.93,101.86,101.9,146109.0,82.6202,82.6283,82.5716,82.604,146109.0
2022-03-08 13:50:00,101.88,101.9,101.84,101.86,49434.0,82.5878,82.604,82.5554,82.5716,49434.0
2022-03-08 13:55:00,101.86,101.86,101.81,101.83,49585.0,82.5716,82.5716,82.531,82.5473,49585.0
2022-03-08 14:00:00,101.83,101.84,101.7,101.71,249992.0,82.5473,82.5554,82.4419,82.45,249992.0
2022-03-08 14:05:00,101.7,101.72,101.62,101.64,140387.0,82.4419,82.4581,82.377,82.3932,140387.0
2022-03-08 14:10:00,101.63,101.65,101.56,101.59,82418.0,82.3851,82.4013,82.3284,82.3527,82418.0
2022-03-08 14:15:00,101.59,101.64,101.53,101.63,130927.0,82.3527,82.3932,82.3041,82.3851,130927.0
2022-03-08 14:20:00,101.63,101.67,101.57,101.65,124005.0,82.3851,82.4176,82.3365,82.4013,124005.0
2022-03-08 14:25:00,101.66,101.79,101.64,101.79,92923.0,82.4095,82.5148,82.3932,82.5148,92923.0
2022-03-08 14:30:00,101.78,101.82,101.74,101.75,80195.0,82.5067,82.5392,82.4743,82.4824,80195.0
2022-03-08 14:35:00,101.76,101.83,101.74,101.81,146205.0,82.4905,82.5473,82.4743,82.531,146205.0
2022-03-08 14:40:00,101.81,101.82,101.76,101.82,58674.0,82.531,82.5392,82.4905,82.5392,58674.0
2022-03-08 14:45:00,101.82,101.91,101.82,101.9,71356.0,82.5392,82.6121,82.5392,82.604,71356.0
2022-03-08 14:50:00,101.89,101.91,101.85,101.86,69068.0,82.5959,82.6121,82.5635,82.5716,69068.0
2022-03-08 14:55:00,101.85,101.91,101.84,101.89,112998.0,82.5635,82.6121,82.5554,82.5959,112998.0
2022-03-08 15:00:00,101.89,101.97,101.88,101.95,144491.0,82.5959,82.6607,82.5878,82.6445,144491.0
2022-03-08 15:05:00,101.95,101.96,101.9,101.93,95203.0,82.6445,82.6526,82.604,82.6283,95203.0
2022-03-08 15:10:00,101.93,101.94,101.84,101.88,132394.0,82.6283,82.6364,82.5554,82.5878,132394.0
2022-03-08 15:15:00,101.88,101.9,101.86,101.88,90065.0,82.5878,82.604,82.5716,82.5878,90065.0
2022-03-08 15:20:00,101.87,101.87,101.81,101.83,92248.0,82.5797,82.5797,82.531,82.5473,92248.0
2022-03-08 15:25:00,101.83,101.83,101.7,101.7,147045.0,82.5473,82.5473,82.4419,82.4419,147045.0
2022-03-08 15:30:00,101.71,101.72,101.63,101.65,134437.0,82.45,82.4581,82.3851,82.4013,134437.0
2022-03-08 15:35:00,101.63,101.69,101.57,101.64,247828.0,82.3851,82.4338,82.3365,82.3932,247828.0
2022-03-08 15:40:00,101.63,101.69,101.62,101.63,370990.0,82.3851,82.4338,82.377,82.3851,370990.0
2022-03-08 15:45:00,101.63,101.65,101.57,101.58,151103.0,82.3851,82.4013,82.3365,82.3446,151103.0
2022-03-08 15:50:00,101.57,101.66,101.56,101.62,223754.0,82.3365,82.4095,82.3284,82.377,223754.0
2022-03-08 15:55:00,101.62,101.63,101.57,101.57,847673.0,82.377,82.3851,82.3365,82.3365,847673.0
2022-03-09 09:30:00,102.11,102.18,102.09,102.13,174217.0,82.7742,82.831,82.758,82.7904,174217.0
2022-03-09 09:35:00,102.13,102.14,102.03,102.09,218017.0,82.7904,82.7986,82.7094,82.758,218017.0
2022-03-09 09:40:00,102.09,102.11,101.99,101.99,265044.0,82.758,82.7742,82.677,82.677,265044.0
2022-03-09 09:45:00,102.0,102.05,101.99,102.03,134151.0,82.6851,82.7256,82.677,82.7094,134151.0
2022-03-09 09:50:00,102.03,102.06,101.93,101.98,95437.0,82.7094,82.7337,82.6283,82.6689,95437.0
2022-03-09 09:55:00,101.97,102.02,101.96,101.96,99459.0,82.6607,82.7013,82.6526,82.6526,99459.0
2022-03-09 10:00:00,101.98,102.13,101.97,102.06,149869.0,82.6689,82.7904,82.6607,82.7337,149869.0
2022-03-09 10:05:00,102.05,102.09,102.02,102.07,75281.0,82.7256,82.758,82.7013,82.7418,75281.0
2022-03-09 10:10:00,102.06,102.1,102.06,102.08,94950.0,82.7337,82.7661,82.7337,82.7499,94950.0
2022-03-09 10:15:00,102.08,102.1,101.99,102.07,851323.0,82.7499,82.7661,82.677,82.7418,851323.0
2022-03-09 10:20:00,102.07,102.14,102.05,102.12,120691.0,82.7418,82.7986,82.7256,82.7823,120691.0
2022-03-09 10:25:00,102.11,102.12,102.04,102.05,173475.0,82.7742,82.7823,82.7175,82.7256,173475.0
2022-03-09 10:30:00,102.05,102.06,102.02,102.06,146680.0,82.7256,82.7337,82.7013,82.7337,146680.0
2022-03-09 10:35:00,102.06,102.08,102.02,102.06,129970.0,82.7337,82.7499,82.7013,82.7337,129970.0
2022-03-09 10:40:00,102.05,102.06,102.02,102.03,106630.0,82.7256,82.7337,82.7013,82.7094,106630.0
2022-03-09 10:45:00,102.03,102.04,102.01,102.04,88365.0,82.7094,82.7175,82.6932,82.7175,88365.0
2022-03-09 10:50:00,102.04,102.1,102.03,102.07,154541.0,82.7175,82.7661,82.7094,82.7418,154541.0
2022-03-09 10:55:00,102.06,102.11,102.05,102.08,121852.0,82.7337,82.7742,82.7256,82.7499,121852.0
2022-03-09 11:00:00,102.08,102.09,102.02,102.03,69523.0,82.7499,82.758,82.7013,82.7094,69523.0
2022-03-09 11:05:00,102.04,102.09,102.02,102.05,75098.0,82.7175,82.758,82.7013,82.7256,75098.0
2022-03-09 11:10:00,102.05,102.05,102.02,102.04,77420.0,82.7256,82.7256,82.7013,82.7175,77420.0
2022-03-09 11:15:00,102.03,102.07,102.01,102.07,81877.0,82.7094,82.7418,82.6932,82.7418,81877.0
2022-03-09 11:20:00,102.08,102.09,102.06,102.08,71019.0,82.7499,82.758,82.7337,82.7499,71019.0
2022-03-09 11:25:00,102.08,102.1,102.07,102.08,236855.0,82.7499,82.7661,82.7418,82.7499,236855.0
2022-03-09 11:30:00,102.08,102.16,102.07,102.16,46450.0,82.7499,82.8148,82.7418,82.8148,46450.0
2022-03-09 11:35:00,102.16,102.18,102.13,102.17,154362.0,82.8148,82.831,82.7904,82.8229,154362.0
2022-03-09 11:40:00,102.17,102.19,102.16,102.19,57770.0,82.8229,82.8391,82.8148,82.8391,57770.0
2022-03-09 11:45:00,102.2,102.21,102.15,102.19,70906.0,82.8472,82.8553,82.8067,82.8391,70906.0
2022-03-09 11:50:00,102.18,102.19,102.15,102.18,36231.0,82.831,82.8391,82.8067,82.831,36231.0
2022-03-09 11:55:00,102.18,102.21,102.17,102.2,43574.0,82.831,82.8553,82.8229,82.8472,43574.0
2022-03-09 12:00:00,102.2,102.23,102.19,102.21,33574.0,82.8472,82.8715,82.8391,82.8553,33574.0
2022-03-09 12:05:00,102.21,102.21,102.18,102.19,48285.0,82.8553,82.8553,82.831,82.8391,48285.0
2022-03-09 12:10:00,102.19,102.22,102.17,102.21,48994.0,82.8391,82.8634,82.8229,82.8553,48994.0
2022-03-09 12:15:00,102.21,102.22,102.19,102.2,30523.0,82.8553,82.8634,82.8391,82.8472,30523.0
2022-03-09 12:20:00,102.19,102.23,102.17,102.2,58581.0,82.8391,82.8715,82.8229,82.8472,58581.0
2022-03-09 12:25:00,102.19,102.22,102.18,102.22,32153.0,82.8391,82.8634,82.831,82.8634,32153.0
2022-03-09 12:30:00,102.22,102.23,102.19,102.2,51858.0,82.8634,82.8715,82.8391,82.8472,51858.0
2022-03-09 12:35:00,102.21,102.32,102.19,102.3,89394.0,82.8553,82.9445,82.8391,82.9283,89394.0
2022-03-09 12:40:00,102.3,102.3,102.25,102.27,14359.0,82.9283,82.9283,82.8877,82.9039,14359.0
2022-03-09 12:45:00,102.27,102.33,102.26,102.33,159136.0,82.9039,82.9526,82.8958,82.9526,159136.0
2022-03-09 12:50:00,102.32,102.33,102.3,102.32,36582.0,82.9445,82.9526,82.9283,82.9445,36582.0
2022-03-09 12:55:00,102.32,102.37,102.29,102.37,34557.0,82.9445,82.985,82.9202,82.985,34557.0
2022-03-09 13:00:00,102.37,102.37,102.32,102.34,87584.0,82.985,82.985,82.9445,82.9607,87584.0
2022-03-09 13:05:00,102.33,102.38,102.33,102.35,65397.0,82.9526,82.9931,82.9526,82.9688,65397.0
2022-03-09 13:10:00,102.34,102.37,102.34,102.37,22130.0,82.9607,82.985,82.9607,82.985,22130.0
2022-03-09 13:15:00,102.37,102.37,102.33,102.33,124551.0,82.985,82.985,82.9526,82.9526,124551.0
2022-03-09 13:20:00,102.33,102.36,102.31,102.31,151726.0,82.9526,82.9769,82.9364,82.9364,151726.0
2022-03-09 13:25:00,102.31,102.32,102.28,102.29,173125.0,82.9364,82.9445,82.912,82.9202,173125.0
2022-03-09 13:30:00,102.29,102.3,102.25,102.25,125432.0,82.9202,82.9283,82.8877,82.8877,125432.0
2022-03-09 13:35:00,102.25,102.28,102.23,102.25,93774.0,82.8877,82.912,82.8715,82.8877,93774.0
2022-03-09 13:40:00,102.26,102.26,102.21,102.21,43629.0,82.8958,82.8958,82.8553,82.8553,43629.0
2022-03-09 13:45:00,102.21,102.21,102.15,102.18,55509.0,82.8553,82.8553,82.8067,82.831,55509.0
2022-03-09 13:50:00,102.17,102.25,102.15,102.23,95086.0,82.8229,82.8877,82.8067,82.8715,95086.0
2022-03-09 13:55:00,102.23,102.25,102.22,102.24,46811.0,82.8715,82.8877,82.8634,82.8796,46811.0
2022-03-09 14:00:00,102.24,102.32,102.23,102.31,234378.0,82.8796,82.9445,82.8715,82.9364,234378.0
2022-03-09 14:05:00,102.31,102.33,102.28,102.28,32546.0,82.9364,82.9526,82.912,82.912,32546.0
2022-03-09 14:10:00,102.29,102.3,102.24,102.28,42662.0,82.9202,82.9283,82.8796,82.912,42662.0
2022-03-09 14:15:00,102.28,102.31,102.25,102.29,55082.0,82.912,82.9364,82.8877,82.9202,55082.0
2022-03-09 14:20:00,102.29,102.34,102.28,102.32,226694.0,82.9202,82.9607,82.912,82.9445,226694.0
2022-03-09 14:25:00,102.32,102.34,102.3,102.32,51334.0,82.9445,82.9607,82.9283,82.9445,51334.0
2022-03-09 14:30:00,102.32,102.35,102.31,102.35,66973.0,82.9445,82.9688,82.9364,82.9688,66973.0
2022-03-09 14:35:00,102.35,102.36,102.33,102.34,375875.0,82.9688,82.9769,82.9526,82.9607,375875.0
2022-03-09 14:40:00,102.35,102.36,102.32,102.34,203966.0,82.9688,82.9769,82.9445,82.9607,203966.0
2022-03-09 14:45:00,102.34,102.35,102.29,102.32,371753.0,82.9607,82.9688,82.9202,82.9445,371753.0
2022-03-09 14:50:00,102.31,102.34,102.27,102.28,489275.0,82.9364,82.9607,82.9039,82.912,489275.0
2022-03-09 14:55:00,102.28,102.29,102.27,102.28,367612.0,82.912,82.9202,82.9039,82.912,367612.0
2022-03-09 15:00:00,102.28,102.29,102.27,102.29,231241.0,82.912,82.9202,82.9039,82.9202,231241.0
2022-03-09 15:05:00,102.29,102.33,102.28,102.32,178608.0,82.9202,82.9526,82.912,82.9445,178608.0
2022-03-09 15:10:00,102.33,102.35,102.3,102.32,342247.0,82.9526,82.9688,82.9283,82.9445,342247.0
2022-03-09 15:15:00,102.33,102.34,102.3,102.32,111307.0,82.9526,82.9607,82.9283,82.9445,111307.0
2022-03-09 15:20:00,102.32,102.33,102.31,102.32,103562.0,82.9445,82.9526,82.9364,82.9445,103562.0
2022-03-09 15:25:00,102.31,102.32,102.28,102.31,145652.0,82.9364,82.9445,82.912,82.9364,145652.0
2022-03-09 15:30:00,102.31,102.41,102.31,102.4,133831.0,82.9364,83.0174,82.9364,83.0093,133831.0
2022-03-09 15:35:00,102.41,102.45,102.39,102.41,206151.0,83.0174,83.0499,83.0012,83.0174,206151.0
2022-03-09 15:40:00,102.41,102.49,102.4,102.44,570530.0,83.0174,83.0823,83.0093,83.0417,570530.0
2022-03-09 15:45:00,102.44,102.45,102.36,102.36,239859.0,83.0417,83.0499,82.9769,82.9769,239859.0
2022-03-09 15:50:00,102.36,102.38,102.31,102.32,546481.0,82.9769,82.9931,82.9364,82.9445,546481.0
2022-03-09 15:55:00,102.32,102.35,102.31,102.32,992582.0,82.9445,82.9688,82.9364,82.9445,992582.0
2022-03-10 09:30:00,101.83,101.9,101.73,101.74,205469.0,82.5473,82.604,82.4662,82.4743,205469.0
2022-03-10 09:35:00,101.74,101.74,101.64,101.68,122642.0,82.4743,82.4743,82.3932,82.4257,122642.0
2022-03-10 09:40:00,101.68,101.79,101.68,101.76,129744.0,82.4257,82.5148,82.4257,82.4905,129744.0
2022-03-10 09:45:00,101.78,101.78,101.71,101.71,84949.0,82.5067,82.5067,82.45,82.45,84949.0
2022-03-10 09:50:00,101.72,101.72,101.65,101.7,172547.0,82.4581,82.4581,82.4013,82.4419,172547.0
2022-03-10 09:55:00,101.7,101.86,101.69,101.83,375628.0,82.4419,82.5716,82.4338,82.5473,375628.0
2022-03-10 10:00:00,101.83,101.83,101.72,101.74,124395.0,82.5473,82.5473,82.4581,82.4743,124395.0
2022-03-10 10:05:00,101.74,101.76,101.71,101.75,151784.0,82.4743,82.4905,82.45,82.4824,151784.0
2022-03-10 10:10:00,101.74,101.78,101.7,101.77,253191.0,82.4743,82.5067,82.4419,82.4986,253191.0
2022-03-10 10:15:00,101.77,101.87,101.76,101.87,47796.0,82.4986,82.5797,82.4905,82.5797,47796.0
2022-03-10 10:20:00,101.86,101.9,101.8,101.81,98852.0,82.5716,82.604,82.5229,82.531,98852.0
2022-03-10 10:25:00,101.82,101.85,101.75,101.75,150260.0,82.5392,82.5635,82.4824,82.4824,150260.0
2022-03-10 10:30:00,101.75,101.76,101.68,101.68,166140.0,82.4824,82.4905,82.4257,82.4257,166140.0
2022-03-10 10:35:00,101.68,101.72,101.65,101.69,235017.0,82.4257,82.4581,82.4013,82.4338,235017.0
2022-03-10 10:40:00,101.68,101.69,101.66,101.68,123244.0,82.4257,82.4338,82.4095,82.4257,123244.0
2022-03-10 10:45:00,101.68,101.74,101.66,101.73,67079.0,82.4257,82.4743,82.4095,82.4662,67079.0
2022-03-10 10:50:00,101.73,101.75,101.68,101.69,92090.0,82.4662,82.4824,82.4257,82.4338,92090.0
2022-03-10 10:55:00,101.69,101.7,101.66,101.68,73584.0,82.4338,82.4419,82.4095,82.4257,73584.0
2022-03-10 11:00:00,101.68,101.68,101.63,101.66,102012.0,82.4257,82.4257,82.3851,82.4095,102012.0
2022-03-10 11:05:00,101.66,101.67,101.59,101.59,146365.0,82.4095,82.4176,82.3527,82.3527,146365.0
2022-03-10 11:10:00,101.59,101.61,101.58,101.61,44867.0,82.3527,82.3689,82.3446,82.3689,44867.0
2022-03-10 11:15:00,101.6,101.6,101.57,101.58,35824.0,82.3608,82.3608,82.3365,82.3446,35824.0
2022-03-10 11:20:00,101.58,101.6,101.56,101.57,39275.0,82.3446,82.3608,82.3284,82.3365,39275.0
2022-03-10 11:25:00,101.57,101.58,101.52,101.54,66293.0,82.3365,82.3446,82.296,82.3122,66293.0
2022-03-10 11:30:00,101.54,101.55,101.51,101.52,74608.0,82.3122,82.3203,82.2879,82.296,74608.0
2022-03-10 11:35:00,101.52,101.56,101.48,101.55,106033.0,82.296,82.3284,82.2635,82.3203,106033.0
2022-03-10 11:40:00,101.56,101.59,101.53,101.58,114407.0,82.3284,82.3527,82.3041,82.3446,114407.0
2022-03-10 11:45:00,101.57,101.58,101.54,101.55,58774.0,82.3365,82.3446,82.3122,82.3203,58774.0
2022-03-10 11:50:00,101.55,101.58,101.55,101.57,54599.0,82.3203,82.3446,82.3203,82.3365,54599.0
2022-03-10 11:55:00,101.57,101.58,101.55,101.57,52233.0,82.3365,82.3446,82.3203,82.3365,52233.0
2022-03-10 12:00:00,101.57,101.61,101.57,101.61,49975.0,82.3365,82.3689,82.3365,82.3689,49975.0
2022-03-10 12:05:00,101.6,101.61,101.57,101.57,32390.0,82.3608,82.3689,82.3365,82.3365,32390.0
2022-03-10 12:10:00,101.57,101.59,101.57,101.59,37811.0,82.3365,82.3527,82.3365,82.3527,37811.0
2022-03-10 12:15:00,101.58,101.59,101.56,101.58,49415.0,82.3446,82.3527,82.3284,82.3446,49415.0
2022-03-10 12:20:00,101.57,101.62,101.57,101.62,111653.0,82.3365,82.377,82.3365,82.377,111653.0
2022-03-10 12:25:00,101.62,101.63,101.58,101.6,37539.0,82.377,82.3851,82.3446,82.3608,37539.0
2022-03-10 12:30:00,101.59,101.59,101.54,101.54,70127.0,82.3527,82.3527,82.3122,82.3122,70127.0
2022-03-10 12:35:00,101.54,101.54,101.46,101.47,66785.0,82.3122,82.3122,82.2473,82.2554,66785.0
2022-03-10 12:40:00,101.46,101.48,101.45,101.47,35836.0,82.2473,82.2635,82.2392,82.2554,35836.0
2022-03-10 12:45:00,101.46,101.48,101.46,101.48,18107.0,82.2473,82.2635,82.2473,82.2635,18107.0
2022-03-10 12:50:00,101.47,101.48,101.42,101.43,101274.0,82.2554,82.2635,82.2149,82.223,101274.0
2022-03-10 12:55:00,101.44,101.44,101.42,101.43,68154.0,82.2311,82.2311,82.2149,82.223,68154.0
2022-03-10 13:00:00,101.43,101.46,101.4,101.41,96445.0,82.223,82.2473,82.1987,82.2068,96445.0
2022-03-10 13:05:00,101.41,101.45,101.41,101.44,14696.0,82.2068,82.2392,82.2068,82.2311,14696.0
2022-03-10 13:10:00,101.44,101.49,101.44,101.44,108359.0,82.2311,82.2716,82.2311,82.2311,108359.0
2022-03-10 13:15:00,101.44,101.49,101.43,101.48,41699.0,82.2311,82.2716,82.223,82.2635,41699.0
2022-03-10 13:20:00,101.48,101.5,101.45,101.45,22288.0,82.2635,82.2797,82.2392,82.2392,22288.0
2022-03-10 13:25:00,101.45,101.5,101.44,101.48,39239.0,82.2392,82.2797,82.2311,82.2635,39239.0
2022-03-10 13:30:00,101.48,101.53,101.48,101.52,15240.0,82.2635,82.3041,82.2635,82.296,15240.0
2022-03-10 13:35:00,101.54,101.57,101.51,101.51,27021.0,82.3122,82.3365,82.2879,82.2879,27021.0
2022-03-10 13:40:00,101.52,101.54,101.5,101.53,109771.0,82.296,82.3122,82.2797,82.3041,109771.0
2022-03-10 13:45:00,101.53,101.59,101.51,101.59,100672.0,82.3041,82.3527,82.2879,82.3527,100672.0
2022-03-10 13:50:00,101.59,101.6,101.57,101.6,15256.0,82.3527,82.3608,82.3365,82.3608,15256.0
2022-03-10 13:55:00,101.59,101.62,101.58,101.6,18678.0,82.3527,82.377,82.3446,82.3608,18678.0
2022-03-10 14:00:00,101.6,101.67,101.58,101.66,128792.0,82.3608,82.4176,82.3446,82.4095,128792.0
2022-03-10 14:05:00,101.67,101.7,101.61,101.61,111739.0,82.4176,82.4419,82.3689,82.3689,111739.0
2022-03-10 14:10:00,101.6,101.62,101.56,101.58,48687.0,82.3608,82.377,82.3284,82.3446,48687.0
2022-03-10 14:15:00,101.58,101.59,101.51,101.52,100227.0,82.3446,82.3527,82.2879,82.296,100227.0
2022-03-10 14:20:00,101.51,101.51,101.47,101.48,91662.0,82.2879,82.2879,82.2554,82.2635,91662.0
2022-03-10 14:25:00,101.49,101.52,101.49,101.51,57508.0,82.2716,82.296,82.2716,82.2879,57508.0
2022-03-10 14:30:00,101.52,101.52,101.48,101.51,109848.0,82.296,82.296,82.2635,82.2879,109848.0
2022-03-10 14:35:00,101.52,101.55,101.51,101.52,68137.0,82.296,82.3203,82.2879,82.296,68137.0
2022-03-10 14:40:00,101.52,101.55,101.5,101.5,153045.0,82.296,82.3203,82.2797,82.2797,153045.0
2022-03-10 14:45:00,101.51,101.59,101.5,101.59,106625.0,82.2879,82.3527,82.2797,82.3527,106625.0
2022-03-10 14:50:00,101.59,101.61,101.58,101.59,135746.0,82.3527,82.3689,82.3446,82.3527,135746.0
2022-03-10 14:55:00,101.59,101.64,101.59,101.63,82306.0,82.3527,82.3932,82.3527,82.3851,82306.0
2022-03-10 15:00:00,101.63,101.64,101.6,101.61,81079.0,82.3851,82.3932,82.3608,82.3689,81079.0
2022-03-10 15:05:00,101.61,101.66,101.59,101.59,115285.0,82.3689,82.4095,82.3527,82.3527,115285.0
2022-03-10 15:10:00,101.59,101.62,101.58,101.62,60805.0,82.3527,82.377,82.3446,82.377,60805.0
2022-03-10 15:15:00,101.61,101.65,101.6,101.64,40054.0,82.3689,82.4013,82.3608,82.3932,40054.0
2022-03-10 15:20:00,101.64,101.66,101.6,101.63,43738.0,82.3932,82.4095,82.3608,82.3851,43738.0
2022-03-10 15:25:00,101.62,101.65,101.61,101.63,72083.0,82.377,82.4013,82.3689,82.3851,72083.0
2022-03-10 15:30:00,101.64,101.65,101.61,101.63,41276.0,82.3932,82.4013,82.3689,82.3851,41276.0
2022-03-10 15:35:00,101.62,101.62,101.52,101.53,155711.0,82.377,82.377,82.296,82.3041,155711.0
2022-03-10 15:40:00,101.53,101.56,101.5,101.51,169603.0,82.3041,82.3284,82.2797,82.2879,169603.0
2022-03-10 15:45:00,101.51,101.55,101.44,101.48,336896.0,82.2879,82.3203,82.2311,82.2635,336896.0
2022-03-10 15:50:00,101.48,101.6,101.45,101.59,402295.0,82.2635,82.3608,82.2392,82.3527,402295.0
2022-03-10 15:55:00,101.59,101.6,101.5,101.56,766805.0,82.3527,82.3608,82.2797,82.3284,766805.0
2022-03-11 09:30:00,101.8,101.8,101.58,101.62,101081.0,82.5229,82.5229,82.3446,82.377,101081.0
2022-03-11 09:35:00,101.62,101.71,101.61,101.65,194663.0,82.377,82.45,82.3689,82.4013,194663.0
2022-03-11 09:40:00,101.64,101.66,101.61,101.63,51077.0,82.3932,82.4095,82.3689,82.3851,51077.0
2022-03-11 09:45:00,101.63,101.65,101.54,101.56,37217.0,82.3851,82.4013,82.3122,82.3284,37217.0
2022-03-11 09:50:00,101.56,101.61,101.53,101.54,66294.0,82.3284,82.3689,82.3041,82.3122,66294.0
2022-03-11 09:55:00,101.54,101.55,101.5,101.53,44858.0,82.3122,82.3203,82.2797,82.3041,44858.0
2022-03-11 10:00:00,101.53,101.53,101.37,101.4,66531.0,82.3041,82.3041,82.1744,82.1987,66531.0
2022-03-11 10:05:00,101.41,101.44,101.36,101.37,62311.0,82.2068,82.2311,82.1663,82.1744,62311.0
2022-03-11 10:10:00,101.38,101.42,101.37,101.4,114471.0,82.1825,82.2149,82.1744,82.1987,114471.0
2022-03-11 10:15:00,101.4,101.42,101.37,101.39,97603.0,82.1987,82.2149,82.1744,82.1906,97603.0
2022-03-11 10:20:00,101.39,101.4,101.35,101.37,39861.0,82.1906,82.1987,82.1582,82.1744,39861.0
2022-03-11 10:25:00,101.38,101.42,101.38,101.38,102949.0,82.1825,82.2149,82.1825,82.1825,102949.0
2022-03-11 10:30:00,101.37,101.39,101.34,101.35,42688.0,82.1744,82.1906,82.15,82.1582,42688.0
2022-03-11 10:35:00,101.35,101.42,101.35,101.42,41130.0,82.1582,82.2149,82.1582,82.2149,41130.0
2022-03-11 10:40:00,101.42,101.49,101.41,101.42,59923.0,82.2149,82.2716,82.2068,82.2149,59923.0
2022-03-11 10:45:00,101.42,101.44,101.41,101.42,30178.0,82.2149,82.2311,82.2068,82.2149,30178.0
2022-03-11 10:50:00,101.42,101.47,101.42,101.43,31249.0,82.2149,82.2554,82.2149,82.223,31249.0
2022-03-11 10:55:00,101.43,101.44,101.41,101.44,56778.0,82.223,82.2311,82.2068,82.2311,56778.0
2022-03-11 11:00:00,101.43,101.44,101.4,101.4,34069.0,82.223,82.2311,82.1987,82.1987,34069.0
2022-03-11 11:05:00,101.4,101.41,101.37,101.4,43806.0,82.1987,82.2068,82.1744,82.1987,43806.0
2022-03-11 11:10:00,101.4,101.41,101.34,101.36,28529.0,82.1987,82.2068,82.15,82.1663,28529.0
2022-03-11 11:15:00,101.36,101.39,101.34,101.38,30005.0,82.1663,82.1906,82.15,82.1825,30005.0
2022-03-11 11:20:00,101.38,101.41,101.37,101.38,25417.0,82.1825,82.2068,82.1744,82.1825,25417.0
2022-03-11 11:25:00,101.37,101.38,101.34,101.35,23801.0,82.1744,82.1825,82.15,82.1582,23801.0
2022-03-11 11:30:00,101.35,101.36,101.27,101.27,49472.0,82.1582,82.1663,82.0933,82.0933,49472.0
2022-03-11 11:35:00,101.28,101.31,101.27,101.29,50637.0,82.1014,82.1257,82.0933,82.1095,50637.0
2022-03-11 11:40:00,101.29,101.29,101.21,101.23,96543.0,82.1095,82.1095,82.0447,82.0609,96543.0
2022-03-11 11:45:00,101.24,101.24,101.16,101.19,55591.0,82.069,82.069,82.0041,82.0285,55591.0
2022-03-11 11:50:00,101.18,101.19,101.13,101.14,21186.0,82.0203,82.0285,81.9798,81.9879,21186.0
2022-03-11 11:55:00,101.14,101.14,101.1,101.14,32391.0,81.9879,81.9879,81.9555,81.9879,32391.0
2022-03-11 12:00:00,101.15,101.15,101.08,101.12,20796.0,81.996,81.996,81.9393,81.9717,20796.0
2022-03-11 12:05:00,101.12,101.13,101.09,101.09,183535.0,81.9717,81.9798,81.9474,81.9474,183535.0
2022-03-11 12:10:00,101.1,101.1,101.03,101.03,49358.0,81.9555,81.9555,81.8987,81.8987,49358.0
2022-03-11 12:15:00,101.02,101.12,101.01,101.12,43878.0,81.8906,81.9717,81.8825,81.9717,43878.0
2022-03-11 12:20:00,101.14,101.15,101.08,101.09,36781.0,81.9879,81.996,81.9393,81.9474,36781.0
2022-03-11 12:25:00,101.08,101.1,101.05,101.05,28187.0,81.9393,81.9555,81.915,81.915,28187.0
2022-03-11 12:30:00,101.05,101.07,101.04,101.07,9860.0,81.915,81.9312,81.9069,81.9312,9860.0
2022-03-11 12:35:00,101.06,101.12,101.04,101.09,75734.0,81.9231,81.9717,81.9069,81.9474,75734.0
2022-03-11 12:40:00,101.1,101.11,101.08,101.11,35413.0,81.9555,81.9636,81.9393,81.9636,35413.0
2022-03-11 12:45:00,101.12,101.12,101.09,101.09,26303.0,81.9717,81.9717,81.9474,81.9474,26303.0
2022-03-11 12:50:00,101.08,101.09,101.06,101.07,28084.0,81.9393,81.9474,81.9231,81.9312,28084.0
2022-03-11 12:55:00,101.08,101.1,101.07,101.09,25452.0,81.9393,81.9555,81.9312,81.9474,25452.0
2022-03-11 13:00:00,101.08,101.11,101.06,101.09,36978.0,81.9393,81.9636,81.9231,81.9474,36978.0
2022-03-11 13:05:00,101.09,101.1,101.04,101.04,49012.0,81.9474,81.9555,81.9069,81.9069,49012.0
2022-03-11 13:10:00,101.05,101.08,101.04,101.06,69931.0,81.915,81.9393,81.9069,81.9231,69931.0
2022-03-11 13:15:00,101.06,101.17,101.06,101.16,47154.0,81.9231,82.0122,81.9231,82.0041,47154.0
2022-03-11 13:20:00,101.16,101.17,101.14,101.15,26019.0,82.0041,82.0122,81.9879,81.996,26019.0
2022-03-11 13:25:00,101.15,101.15,101.12,101.13,46919.0,81.996,81.996,81.9717,81.9798,46919.0
2022-03-11 13:30:00,101.12,101.17,101.11,101.15,65252.0,81.9717,82.0122,81.9636,81.996,65252.0
2022-03-11 13:35:00,101.14,101.15,101.11,101.13,77673.0,81.9879,81.996,81.9636,81.9798,77673.0
2022-03-11 13:40:00,101.14,101.15,101.13,101.14,12266.0,81.9879,81.996,81.9798,81.9879,12266.0
2022-03-11 13:45:00,101.15,101.17,101.14,101.16,46683.0,81.996,82.0122,81.9879,82.0041,46683.0
2022-03-11 13:50:00,101.17,101.17,101.08,101.08,36969.0,82.0122,82.0122,81.9393,81.9393,36969.0
2022-03-11 13:55:00,101.08,101.1,101.02,101.03,65653.0,81.9393,81.9555,81.8906,81.8987,65653.0
2022-03-11 14:00:00,101.02,101.02,100.97,101.01,111905.0,81.8906,81.8906,81.8501,81.8825,111905.0
2022-03-11 14:05:00,101.0,101.01,100.96,100.98,35013.0,81.8744,81.8825,81.842,81.8582,35013.0
2022-03-11 14:10:00,100.99,101.0,100.97,101.0,46508.0,81.8663,81.8744,81.8501,81.8744,46508.0
2022-03-11 14:15:00,101.0,101.03,100.95,100.95,25750.0,81.8744,81.8987,81.8339,81.8339,25750.0
2022-03-11 14:20:00,100.96,100.98,100.95,100.97,13121.0,81.842,81.8582,81.8339,81.8501,13121.0
2022-03-11 14:25:00,100.97,101.02,100.96,101.01,13774.0,81.8501,81.8906,81.842,81.8825,13774.0
2022-03-11 14:30:00,101.01,101.01,100.95,100.95,32190.0,81.8825,81.8825,81.8339,81.8339,32190.0
2022-03-11 14:35:00,100.95,100.95,100.85,100.85,107463.0,81.8339,81.8339,81.7528,81.7528,107463.0
2022-03-11 14:40:00,100.86,100.88,100.83,100.85,350416.0,81.7609,81.7772,81.7366,81.7528,350416.0
2022-03-11 14:45:00,100.85,100.85,100.82,100.84,44890.0,81.7528,81.7528,81.7285,81.7447,44890.0
2022-03-11 14:50:00,100.82,100.82,100.79,100.81,46724.0,81.7285,81.7285,81.7042,81.7204,46724.0
2022-03-11 14:55:00,100.81,100.81,100.76,100.78,30388.0,81.7204,81.7204,81.6799,81.6961,30388.0
2022-03-11 15:00:00,100.78,100.8,100.76,100.78,33113.0,81.6961,81.7123,81.6799,81.6961,33113.0
2022-03-11 15:05:00,100.78,100.81,100.75,100.76,46645.0,81.6961,81.7204,81.6718,81.6799,46645.0
2022-03-11 15:10:00,100.77,100.79,100.75,100.76,47195.0,81.688,81.7042,81.6718,81.6799,47195.0
2022-03-11 15:15:00,100.77,100.8,100.76,100.8,103889.0,81.688,81.7123,81.6799,81.7123,103889.0
2022-03-11 15:20:00,100.8,100.84,100.79,100.83,113309.0,81.7123,81.7447,81.7042,81.7366,113309.0
2022-03-11 15:25:00,100.83,100.84,100.79,100.79,93361.0,81.7366,81.7447,81.7042,81.7042,93361.0
2022-03-11 15:30:00,100.79,100.8,100.76,100.77,103866.0,81.7042,81.7123,81.6799,81.688,103866.0
2022-03-11 15:35:00,100.77,100.8,100.74,100.78,278219.0,81.688,81.7123,81.6637,81.6961,278219.0
2022-03-11 15:40:00,100.77,100.77,100.73,100.73,217654.0,81.688,81.688,81.6556,81.6556,217654.0
2022-03-11 15:45:00,100.74,100.75,100.7,100.72,122302.0,81.6637,81.6718,81.6312,81.6475,122302.0
2022-03-11 15:50:00,100.72,100.79,100.71,100.72,302249.0,81.6475,81.7042,81.6393,81.6475,302249.0
2022-03-11 15:55:00,100.72,100.82,100.69,100.74,574360.0,81.6475,81.7285,81.6231,81.6637,574360.0
2022-03-14 09:30:00,100.68,101.02,100.39,100.41,246385.0,81.615,81.8906,81.3799,81.3962,246385.0
2022-03-14 09:35:00,100.41,100.41,100.28,100.35,270677.0,81.3962,81.3962,81.2908,81.3475,270677.0
2022-03-14 09:40:00,100.35,100.45,100.3,100.43,62845.0,81.3475,81.4286,81.307,81.4124,62845.0
2022-03-14 09:45:00,100.44,100.44,100.39,100.42,169668.0,81.4205,81.4205,81.3799,81.4043,169668.0
2022-03-14 09:50:00,100.42,100.45,100.39,100.41,146309.0,81.4043,81.4286,81.3799,81.3962,146309.0
2022-03-14 09:55:00,100.4,100.41,100.36,100.38,104762.0,81.388,81.3962,81.3556,81.3718,104762.0
2022-03-14 10:00:00,100.37,100.4,100.31,100.34,43863.0,81.3637,81.388,81.3151,81.3394,43863.0
2022-03-14 10:05:00,100.34,100.4,100.31,100.4,72526.0,81.3394,81.388,81.3151,81.388,72526.0
2022-03-14 10:10:00,100.41,100.51,100.36,100.49,134809.0,81.3962,81.4772,81.3556,81.461,134809.0
2022-03-14 10:15:00,100.49,100.49,100.44,100.45,114011.0,81.461,81.461,81.4205,81.4286,114011.0
2022-03-14 10:20:00,100.45,100.47,100.43,100.47,118491.0,81.4286,81.4448,81.4124,81.4448,118491.0
2022-03-14 10:25:00,100.47,100.48,100.43,100.43,40027.0,81.4448,81.4529,81.4124,81.4124,40027.0
2022-03-14 10:30:00,100.44,100.44,100.38,100.39,127931.0,81.4205,81.4205,81.3718,81.3799,127931.0
2022-03-14 10:35:00,100.39,100.44,100.39,100.41,25634.0,81.3799,81.4205,81.3799,81.3962,25634.0
2022-03-14 10:40:00,100.41,100.43,100.34,100.35,38341.0,81.3962,81.4124,81.3394,81.3475,38341.0
2022-03-14 10:45:00,100.34,100.37,100.33,100.35,83738.0,81.3394,81.3637,81.3313,81.3475,83738.0
2022-03-14 10:50:00,100.36,100.43,100.34,100.42,126153.0,81.3556,81.4124,81.3394,81.4043,126153.0
2022-03-14 10:55:00,100.42,100.45,100.41,100.45,30411.0,81.4043,81.4286,81.3962,81.4286,30411.0
2022-03-14 11:00:00,100.45,100.45,100.38,100.38,41642.0,81.4286,81.4286,81.3718,81.3718,41642.0
2022-03-14 11:05:00,100.38,100.38,100.29,100.29,63283.0,81.3718,81.3718,81.2989,81.2989,63283.0
2022-03-14 11:10:00,100.29,100.3,100.17,100.2,105081.0,81.2989,81.307,81.2016,81.2259,105081.0
2022-03-14 11:15:00,100.21,100.22,100.19,100.2,30113.0,81.234,81.2421,81.2178,81.2259,30113.0
2022-03-14 11:20:00,100.2,100.2,100.11,100.19,61475.0,81.2259,81.2259,81.153,81.2178,61475.0
2022-03-14 11:25:00,100.18,100.21,100.16,100.16,43981.0,81.2097,81.234,81.1935,81.1935,43981.0
2022-03-14 11:30:00,100.16,100.24,100.15,100.23,122307.0,81.1935,81.2583,81.1854,81.2502,122307.0
2022-03-14 11:35:00,100.23,100.24,100.16,100.16,57299.0,81.2502,81.2583,81.1935,81.1935,57299.0
2022-03-14 11:40:00,100.16,100.17,100.11,100.15,23300.0,81.1935,81.2016,81.153,81.1854,23300.0
2022-03-14 11:45:00,100.15,100.15,100.1,100.11,25066.0,81.1854,81.1854,81.1449,81.153,25066.0
2022-03-14 11:50:00,100.1,100.15,100.09,100.14,127059.0,81.1449,81.1854,81.1367,81.1773,127059.0
2022-03-14 11:55:00,100.14,100.14,100.09,100.12,47541.0,81.1773,81.1773,81.1367,81.1611,47541.0
2022-03-14 12:00:00,100.1,100.1,100.06,100.06,101620.0,81.1449,81.1449,81.1124,81.1124,101620.0
2022-03-14 12:05:00,100.06,100.08,100.03,100.03,25893.0,81.1124,81.1286,81.0881,81.0881,25893.0
2022-03-14 12:10:00,100.03,100.03,99.9,99.91,173450.0,81.0881,81.0881,80.9827,80.9908,173450.0
2022-03-14 12:15:00,99.92,99.96,99.9,99.95,58052.0,80.9989,81.0314,80.9827,81.0233,58052.0
2022-03-14 12:20:00,99.96,99.97,99.92,99.97,64148.0,81.0314,81.0395,80.9989,81.0395,64148.0
2022-03-14 12:25:00,99.95,99.98,99.94,99.98,60294.0,81.0233,81.0476,81.0152,81.0476,60294.0
2022-03-14 12:30:00,99.97,100.0,99.96,99.96,71377.0,81.0395,81.0638,81.0314,81.0314,71377.0
2022-03-14 12:35:00,99.97,99.97,99.92,99.93,220619.0,81.0395,81.0395,80.9989,81.007,220619.0
2022-03-14 12:40:00,99.93,99.98,99.92,99.95,60629.0,81.007,81.0476,80.9989,81.0233,60629.0
2022-03-14 12:45:00,99.94,99.95,99.9,99.91,17994.0,81.0152,81.0233,80.9827,80.9908,17994.0
2022-03-14 12:50:00,99.92,99.92,99.85,99.86,16112.0,80.9989,80.9989,80.9422,80.9503,16112.0
2022-03-14 12:55:00,99.86,99.87,99.83,99.83,103724.0,80.9503,80.9584,80.926,80.926,103724.0
2022-03-14 13:00:00,99.83,99.85,99.78,99.79,79450.0,80.926,80.9422,80.8855,80.8936,79450.0
2022-03-14 13:05:00,99.79,99.83,99.75,99.75,63517.0,80.8936,80.926,80.8611,80.8611,63517.0
2022-03-14 13:10:00,99.76,99.78,99.75,99.75,15147.0,80.8692,80.8855,80.8611,80.8611,15147.0
2022-03-14 13:15:00,99.75,99.79,99.74,99.78,79047.0,80.8611,80.8936,80.853,80.8855,79047.0
2022-03-14 13:20:00,99.77,99.78,99.74,99.75,200647.0,80.8773,80.8855,80.853,80.8611,200647.0
2022-03-14 13:25:00,99.75,99.75,99.66,99.66,73171.0,80.8611,80.8611,80.7882,80.7882,73171.0
2022-03-14 13:30:00,99.65,99.66,99.5,99.54,294518.0,80.7801,80.7882,80.6585,80.6909,294518.0
2022-03-14 13:35:00,99.54,99.56,99.46,99.47,129397.0,80.6909,80.7071,80.626,80.6342,129397.0
2022-03-14 13:40:00,99.47,99.49,99.43,99.48,103859.0,80.6342,80.6504,80.6017,80.6423,103859.0
2022-03-14 13:45:00,99.48,99.53,99.45,99.51,207727.0,80.6423,80.6828,80.6179,80.6666,207727.0
2022-03-14 13:50:00,99.51,99.59,99.51,99.57,106475.0,80.6666,80.7314,80.6666,80.7152,106475.0
2022-03-14 13:55:00,99.57,99.62,99.57,99.61,92437.0,80.7152,80.7557,80.7152,80.7476,92437.0
2022-03-14 14:00:00,99.61,99.61,99.56,99.6,95648.0,80.7476,80.7476,80.7071,80.7395,95648.0
2022-03-14 14:05:00,99.61,99.67,99.61,99.67,88144.0,80.7476,80.7963,80.7476,80.7963,88144.0
2022-03-14 14:10:00,99.68,99.68,99.64,99.66,131910.0,80.8044,80.8044,80.772,80.7882,131910.0
2022-03-14 14:15:00,99.67,99.68,99.6,99.68,150306.0,80.7963,80.8044,80.7395,80.8044,150306.0
2022-03-14 14:20:00,99.69,99.71,99.61,99.62,179348.0,80.8125,80.8287,80.7476,80.7557,179348.0
2022-03-14 14:25:00,99.61,99.65,99.6,99.61,97875.0,80.7476,80.7801,80.7395,80.7476,97875.0
2022-03-14 14:30:00,99.61,99.66,99.61,99.66,116866.0,80.7476,80.7882,80.7476,80.7882,116866.0
2022-03-14 14:35:00,99.66,99.71,99.64,99.68,126224.0,80.7882,80.8287,80.772,80.8044,126224.0
2022-03-14 14:40:00,99.69,99.7,99.64,99.65,82813.0,80.8125,80.8206,80.772,80.7801,82813.0
2022-03-14 14:45:00,99.65,99.66,99.63,99.64,39071.0,80.7801,80.7882,80.7639,80.772,39071.0
2022-03-14 14:50:00,99.63,99.64,99.6,99.64,65299.0,80.7639,80.772,80.7395,80.772,65299.0
2022-03-14 14:55:00,99.64,99.65,99.59,99.63,33200.0,80.772,80.7801,80.7314,80.7639,33200.0
2022-03-14 15:00:00,99.62,99.72,99.6,99.69,95524.0,80.7557,80.8368,80.7395,80.8125,95524.0
2022-03-14 15:05:00,99.69,99.7,99.63,99.66,80172.0,80.8125,80.8206,80.7639,80.7882,80172.0
2022-03-14 15:10:00,99.66,99.7,99.65,99.69,57524.0,80.7882,80.8206,80.7801,80.8125,57524.0
2022-03-14 15:15:00,99.68,99.73,99.66,99.7,220342.0,80.8044,80.8449,80.7882,80.8206,220342.0
2022-03-14 15:20:00,99.7,99.76,99.7,99.75,220264.0,80.8206,80.8692,80.8206,80.8611,220264.0
2022-03-14 15:25:00,99.75,99.77,99.72,99.73,149633.0,80.8611,80.8773,80.8368,80.8449,149633.0
2022-03-14 15:30:00,99.73,99.73,99.7,99.72,234359.0,80.8449,80.8449,80.8206,80.8368,234359.0
2022-03-14 15:35:00,99.71,99.73,99.66,99.71,115031.0,80.8287,80.8449,80.7882,80.8287,115031.0
2022-03-14 15:40:00,99.71,99.71,99.62,99.65,347558.0,80.8287,80.8287,80.7557,80.7801,347558.0
2022-03-14 15:45:00,99.66,99.68,99.59,99.6,273772.0,80.7882,80.8044,80.7314,80.7395,273772.0
2022-03-14 15:50:00,99.59,99.6,99.55,99.57,256813.0,80.7314,80.7395,80.699,80.7152,256813.0
2022-03-14 15:55:00,99.58,99.63,99.56,99.57,533584.0,80.7233,80.7639,80.7071,80.7152,533584.0
2022-03-15 09:30:00,99.68,100.0,99.67,99.98,1462332.0,80.8044,81.0638,80.7963,81.0476,1462332.0
2022-03-15 09:35:00,99.97,100.12,99.97,100.05,315317.0,81.0395,81.1611,81.0395,81.1043,315317.0
2022-03-15 09:40:00,100.05,100.07,99.89,99.93,130878.0,81.1043,81.1205,80.9746,81.007,130878.0
2022-03-15 09:45:00,99.93,99.98,99.88,99.95,211251.0,81.007,81.0476,80.9665,81.0233,211251.0
2022-03-15 09:50:00,99.96,100.06,99.92,100.05,53186.0,81.0314,81.1124,80.9989,81.1043,53186.0
2022-03-15 09:55:00,100.05,100.17,100.04,100.17,404032.0,81.1043,81.2016,81.0962,81.2016,404032.0
2022-03-15 10:00:00,100.17,100.18,100.05,100.13,275925.0,81.2016,81.2097,81.1043,81.1692,275925.0
2022-03-15 10:05:00,100.13,100.14,100.05,100.1,212662.0,81.1692,81.1773,81.1043,81.1449,212662.0
2022-03-15 10:10:00,100.1,100.1,100.05,100.07,196739.0,81.1449,81.1449,81.1043,81.1205,196739.0
2022-03-15 10:15:00,100.07,100.13,100.05,100.09,153498.0,81.1205,81.1692,81.1043,81.1367,153498.0
2022-03-15 10:20:00,100.09,100.2,100.09,100.19,185994.0,81.1367,81.2259,81.1367,81.2178,185994.0
2022-03-15 10:25:00,100.19,100.19,100.13,100.17,171147.0,81.2178,81.2178,81.1692,81.2016,171147.0
2022-03-15 10:30:00,100.17,100.21,100.15,100.17,76610.0,81.2016,81.234,81.1854,81.2016,76610.0
2022-03-15 10:35:00,100.16,100.23,100.16,100.22,133100.0,81.1935,81.2502,81.1935,81.2421,133100.0
2022-03-15 10:40:00,100.22,100.25,100.19,100.22,66307.0,81.2421,81.2665,81.2178,81.2421,66307.0
2022-03-15 10:45:00,100.23,100.33,100.22,100.31,161500.0,81.2502,81.3313,81.2421,81.3151,161500.0
2022-03-15 10:50:00,100.31,100.32,100.27,100.31,122102.0,81.3151,81.3232,81.2827,81.3151,122102.0
2022-03-15 10:55:00,100.31,100.32,100.23,100.23,274867.0,81.3151,81.3232,81.2502,81.2502,274867.0
2022-03-15 11:00:00,100.24,100.26,100.22,100.25,56728.0,81.2583,81.2746,81.2421,81.2665,56728.0
2022-03-15 11:05:00,100.26,100.27,100.19,100.2,162038.0,81.2746,81.2827,81.2178,81.2259,162038.0
2022-03-15 11:10:00,100.2,100.21,100.17,100.2,47275.0,81.2259,81.234,81.2016,81.2259,47275.0
2022-03-15 11:15:00,100.2,100.22,100.17,100.21,54843.0,81.2259,81.2421,81.2016,81.234,54843.0
2022-03-15 11:20:00,100.21,100.23,100.18,100.18,60346.0,81.234,81.2502,81.2097,81.2097,60346.0
2022-03-15 11:25:00,100.18,100.27,100.18,100.27,105338.0,81.2097,81.2827,81.2097,81.2827,105338.0
2022-03-15 11:30:00,100.27,100.37,100.26,100.36,157728.0,81.2827,81.3637,81.2746,81.3556,157728.0
2022-03-15 11:35:00,100.37,100.38,100.34,100.36,60924.0,81.3637,81.3718,81.3394,81.3556,60924.0
2022-03-15 11:40:00,100.36,100.45,100.35,100.45,203539.0,81.3556,81.4286,81.3475,81.4286,203539.0
2022-03-15 11:45:00,100.45,100.5,100.44,100.5,60079.0,81.4286,81.4691,81.4205,81.4691,60079.0
2022-03-15 11:50:00,100.5,100.53,100.41,100.41,189059.0,81.4691,81.4934,81.3962,81.3962,189059.0
2022-03-15 11:55:00,100.42,100.43,100.26,100.43,195335.0,81.4043,81.4124,81.2746,81.4124,195335.0
2022-03-15 12:00:00,100.43,100.43,100.28,100.29,188643.0,81.4124,81.4124,81.2908,81.2989,188643.0
2022-03-15 12:05:00,100.29,100.35,100.27,100.34,150871.0,81.2989,81.3475,81.2827,81.3394,150871.0
2022-03-15 12:10:00,100.34,100.41,100.33,100.41,100559.0,81.3394,81.3962,81.3313,81.3962,100559.0
2022-03-15 12:15:00,100.41,100.47,100.39,100.45,110285.0,81.3962,81.4448,81.3799,81.4286,110285.0
2022-03-15 12:20:00,100.45,100.48,100.42,100.47,203141.0,81.4286,81.4529,81.4043,81.4448,203141.0
2022-03-15 12:25:00,100.46,100.48,100.44,100.45,140146.0,81.4367,81.4529,81.4205,81.4286,140146.0
2022-03-15 12:30:00,100.46,100.49,100.45,100.49,65635.0,81.4367,81.461,81.4286,81.461,65635.0
2022-03-15 12:35:00,100.49,100.51,100.47,100.48,82791.0,81.461,81.4772,81.4448,81.4529,82791.0
2022-03-15 12:40:00,100.49,100.49,100.44,100.44,30268.0,81.461,81.461,81.4205,81.4205,30268.0
2022-03-15 12:45:00,100.44,100.45,100.42,100.43,32289.0,81.4205,81.4286,81.4043,81.4124,32289.0
2022-03-15 12:50:00,100.43,100.44,100.39,100.41,48054.0,81.4124,81.4205,81.3799,81.3962,48054.0
2022-03-15 12:55:00,100.42,100.45,100.41,100.45,84404.0,81.4043,81.4286,81.3962,81.4286,84404.0
2022-03-15 13:00:00,100.45,100.51,100.45,100.48,68948.0,81.4286,81.4772,81.4286,81.4529,68948.0
2022-03-15 13:05:00,100.48,100.49,100.43,100.45,64396.0,81.4529,81.461,81.4124,81.4286,64396.0
2022-03-15 13:10:00,100.44,100.44,100.37,100.38,45869.0,81.4205,81.4205,81.3637,81.3718,45869.0
2022-03-15 13:15:00,100.38,100.4,100.35,100.36,18641.0,81.3718,81.388,81.3475,81.3556,18641.0
2022-03-15 13:20:00,100.35,100.41,100.35,100.4,42888.0,81.3475,81.3962,81.3475,81.388,42888.0
2022-03-15 13:25:00,100.4,100.43,100.33,100.34,47920.0,81.388,81.4124,81.3313,81.3394,47920.0
2022-03-15 13:30:00,100.34,100.37,100.32,100.35,38821.0,81.3394,81.3637,81.3232,81.3475,38821.0
2022-03-15 13:35:00,100.37,100.39,100.34,100.35,30240.0,81.3637,81.3799,81.3394,81.3475,30240.0
2022-03-15 13:40:00,100.34,100.36,100.32,100.33,33812.0,81.3394,81.3556,81.3232,81.3313,33812.0
2022-03-15 13:45:00,100.34,100.37,100.31,100.37,181420.0,81.3394,81.3637,81.3151,81.3637,181420.0
2022-03-15 13:50:00,100.36,100.39,100.36,100.38,116394.0,81.3556,81.3799,81.3556,81.3718,116394.0
2022-03-15 13:55:00,100.39,100.42,100.37,100.39,91658.0,81.3799,81.4043,81.3637,81.3799,91658.0
2022-03-15 14:00:00,100.38,100.4,100.32,100.32,56173.0,81.3718,81.388,81.3232,81.3232,56173.0
2022-03-15 14:05:00,100.34,100.39,100.31,100.39,39522.0,81.3394,81.3799,81.3151,81.3799,39522.0
2022-03-15 14:10:00,100.38,100.38,100.34,100.35,345399.0,81.3718,81.3718,81.3394,81.3475,345399.0
2022-03-15 14:15:00,100.34,100.35,100.27,100.3,292531.0,81.3394,81.3475,81.2827,81.307,292531.0
2022-03-15 14:20:00,100.29,100.3,100.21,100.21,72878.0,81.2989,81.307,81.234,81.234,72878.0
2022-03-15 14:25:00,100.21,100.22,100.14,100.2,111919.0,81.234,81.2421,81.1773,81.2259,111919.0
2022-03-15 14:30:00,100.2,100.2,100.14,100.17,417481.0,81.2259,81.2259,81.1773,81.2016,417481.0
2022-03-15 14:35:00,100.16,100.16,100.07,100.11,587369.0,81.1935,81.1935,81.1205,81.153,587369.0
2022-03-15 14:40:00,100.11,100.18,100.11,100.16,49882.0,81.153,81.2097,81.153,81.1935,49882.0
2022-03-15 14:45:00,100.16,100.21,100.15,100.2,423296.0,81.1935,81.234,81.1854,81.2259,423296.0
2022-03-15 14:50:00,100.2,100.21,100.18,100.18,172263.0,81.2259,81.234,81.2097,81.2097,172263.0
2022-03-15 14:55:00,100.19,100.22,100.16,100.22,109379.0,81.2178,81.2421,81.1935,81.2421,109379.0
2022-03-15 15:00:00,100.21,100.22,100.13,100.17,504983.0,81.234,81.2421,81.1692,81.2016,504983.0
2022-03-15 15:05:00,100.17,100.21,100.17,100.17,84136.0,81.2016,81.234,81.2016,81.2016,84136.0
2022-03-15 15:10:00,100.17,100.2,100.16,100.19,67634.0,81.2016,81.2259,81.1935,81.2178,67634.0
2022-03-15 15:15:00,100.2,100.22,100.18,100.21,589030.0,81.2259,81.2421,81.2097,81.234,589030.0
2022-03-15 15:20:00,100.21,100.21,100.18,100.19,455162.0,81.234,81.234,81.2097,81.2178,455162.0
2022-03-15 15:25:00,100.2,100.22,100.18,100.21,594381.0,81.2259,81.2421,81.2097,81.234,594381.0
2022-03-15 15:30:00,100.21,100.29,100.21,100.26,392980.0,81.234,81.2989,81.234,81.2746,392980.0
2022-03-15 15:35:00,100.26,100.34,100.24,100.34,227783.0,81.2746,81.3394,81.2583,81.3394,227783.0
2022-03-15 15:40:00,100.34,100.36,100.31,100.33,141600.0,81.3394,81.3556,81.3151,81.3313,141600.0
2022-03-15 15:45:00,100.34,100.37,100.32,100.36,224140.0,81.3394,81.3637,81.3232,81.3556,224140.0
2022-03-15 15:50:00,100.36,100.42,100.34,100.34,434433.0,81.3556,81.4043,81.3394,81.3394,434433.0
2022-03-15 15:55:00,100.34,100.35,100.23,100.24,206866.0,81.3394,81.3475,81.2502,81.2583,206866.0
2022-03-16 09:30:00,100.76,100.94,100.74,100.94,413431.0,81.6799,81.8258,81.6637,81.8258,413431.0
2022-03-16 09:35:00,100.94,101.1,100.94,101.09,173415.0,81.8258,81.9555,81.8258,81.9474,173415.0
2022-03-16 09:40:00,101.09,101.16,101.05,101.16,163377.0,81.9474,82.0041,81.915,82.0041,163377.0
2022-03-16 09:45:00,101.15,101.28,101.13,101.23,195564.0,81.996,82.1014,81.9798,82.0609,195564.0
2022-03-16 09:50:00,101.23,101.28,101.19,101.25,134822.0,82.0609,82.1014,82.0285,82.0771,134822.0
2022-03-16 09:55:00,101.24,101.27,101.2,101.22,142615.0,82.069,82.0933,82.0366,82.0528,142615.0
2022-03-16 10:00:00,101.22,101.28,101.2,101.22,107667.0,82.0528,82.1014,82.0366,82.0528,107667.0
2022-03-16 10:05:00,101.22,101.25,101.19,101.2,111787.0,82.0528,82.0771,82.0285,82.0366,111787.0
2022-03-16 10:10:00,101.2,101.29,101.2,101.27,178806.0,82.0366,82.1095,82.0366,82.0933,178806.0
2022-03-16 10:15:00,101.27,101.58,101.27,101.55,476632.0,82.0933,82.3446,82.0933,82.3203,476632.0
2022-03-16 10:20:00,101.55,101.59,101.51,101.52,126231.0,82.3203,82.3527,82.2879,82.296,126231.0
2022-03-16 10:25:00,101.53,101.54,101.48,101.51,131247.0,82.3041,82.3122,82.2635,82.2879,131247.0
2022-03-16 10:30:00,101.51,101.56,101.5,101.51,578925.0,82.2879,82.3284,82.2797,82.2879,578925.0
2022-03-16 10:35:00,101.52,101.54,101.48,101.5,280026.0,82.296,82.3122,82.2635,82.2797,280026.0
2022-03-16 10:40:00,101.5,101.51,101.36,101.37,291598.0,82.2797,82.2879,82.1663,82.1744,291598.0
2022-03-16 10:45:00,101.37,101.43,101.36,101.39,313546.0,82.1744,82.223,82.1663,82.1906,313546.0
2022-03-16 10:50:00,101.39,101.41,101.37,101.4,112296.0,82.1906,82.2068,82.1744,82.1987,112296.0
2022-03-16 10:55:00,101.4,101.43,101.37,101.43,111072.0,82.1987,82.223,82.1744,82.223,111072.0
2022-03-16 11:00:00,101.42,101.43,101.36,101.42,132501.0,82.2149,82.223,82.1663,82.2149,132501.0
2022-03-16 11:05:00,101.42,101.42,101.4,101.4,36161.0,82.2149,82.2149,82.1987,82.1987,36161.0
2022-03-16 11:10:00,101.41,101.43,101.4,101.41,46979.0,82.2068,82.223,82.1987,82.2068,46979.0
2022-03-16 11:15:00,101.41,101.44,101.41,101.44,78976.0,82.2068,82.2311,82.2068,82.2311,78976.0
2022-03-16 11:20:00,101.45,101.46,101.42,101.44,136610.0,82.2392,82.2473,82.2149,82.2311,136610.0
2022-03-16 11:25:00,101.44,101.44,101.4,101.41,69073.0,82.2311,82.2311,82.1987,82.2068,69073.0
2022-03-16 11:30:00,101.41,101.44,101.41,101.42,93038.0,82.2068,82.2311,82.2068,82.2149,93038.0
2022-03-16 11:35:00,101.43,101.47,101.39,101.43,125352.0,82.223,82.2554,82.1906,82.223,125352.0
2022-03-16 11:40:00,101.42,101.43,101.38,101.41,71004.0,82.2149,82.223,82.1825,82.2068,71004.0
2022-03-16 11:45:00,101.41,101.42,101.39,101.39,41588.0,82.2068,82.2149,82.1906,82.1906,41588.0
2022-03-16 11:50:00,101.4,101.46,101.4,101.46,72268.0,82.1987,82.2473,82.1987,82.2473,72268.0
2022-03-16 11:55:00,101.46,101.53,101.45,101.52,65684.0,82.2473,82.3041,82.2392,82.296,65684.0
2022-03-16 12:00:00,101.52,101.64,101.5,101.61,58007.0,82.296,82.3932,82.2797,82.3689,58007.0
2022-03-16 12:05:00,101.61,101.61,101.58,101.59,89092.0,82.3689,82.3689,82.3446,82.3527,89092.0
2022-03-16 12:10:00,101.58,101.59,101.55,101.57,67067.0,82.3446,82.3527,82.3203,82.3365,67067.0
2022-03-16 12:15:00,101.58,101.6,101.57,101.58,93531.0,82.3446,82.3608,82.3365,82.3446,93531.0
2022-03-16 12:20:00,101.58,101.59,101.55,101.57,68879.0,82.3446,82.3527,82.3203,82.3365,68879.0
2022-03-16 12:25:00,101.56,101.59,101.55,101.58,39221.0,82.3284,82.3527,82.3203,82.3446,39221.0
2022-03-16 12:30:00,101.59,101.61,101.57,101.6,97052.0,82.3527,82.3689,82.3365,82.3608,97052.0
2022-03-16 12:35:00,101.6,101.6,101.54,101.55,87761.0,82.3608,82.3608,82.3122,82.3203,87761.0
2022-03-16 12:40:00,101.55,101.58,101.53,101.56,97346.0,82.3203,82.3446,82.3041,82.3284,97346.0
2022-03-16 12:45:00,101.56,101.56,101.42,101.44,326124.0,82.3284,82.3284,82.2149,82.2311,326124.0
2022-03-16 12:50:00,101.46,101.47,101.42,101.45,85092.0,82.2473,82.2554,82.2149,82.2392,85092.0
2022-03-16 12:55:00,101.44,101.47,101.43,101.47,125140.0,82.2311,82.2554,82.223,82.2554,125140.0
2022-03-16 13:00:00,101.47,101.48,101.43,101.45,176965.0,82.2554,82.2635,82.223,82.2392,176965.0
2022-03-16 13:05:00,101.45,101.46,101.36,101.36,166142.0,82.2392,82.2473,82.1663,82.1663,166142.0
2022-03-16 13:10:00,101.36,101.36,101.29,101.33,158317.0,82.1663,82.1663,82.1095,82.1419,158317.0
2022-03-16 13:15:00,101.33,101.37,101.32,101.35,54145.0,82.1419,82.1744,82.1338,82.1582,54145.0
2022-03-16 13:20:00,101.35,101.36,101.32,101.34,61130.0,82.1582,82.1663,82.1338,82.15,61130.0
2022-03-16 13:25:00,101.35,101.36,101.31,101.33,90460.0,82.1582,82.1663,82.1257,82.1419,90460.0
2022-03-16 13:30:00,101.33,101.36,101.33,101.35,74069.0,82.1419,82.1663,82.1419,82.1582,74069.0
2022-03-16 13:35:00,101.35,101.37,101.34,101.36,152383.0,82.1582,82.1744,82.15,82.1663,152383.0
2022-03-16 13:40:00,101.35,101.37,101.33,101.37,95743.0,82.1582,82.1744,82.1419,82.1744,95743.0
2022-03-16 13:45:00,101.37,101.39,101.36,101.37,41790.0,82.1744,82.1906,82.1663,82.1744,41790.0
2022-03-16 13:50:00,101.36,101.37,101.32,101.37,49872.0,82.1663,82.1744,82.1338,82.1744,49872.0
2022-03-16 13:55:00,101.38,101.53,101.37,101.5,147313.0,82.1825,82.3041,82.1744,82.2797,147313.0
2022-03-16 14:00:00,101.41,101.41,101.04,101.04,431013.0,82.2068,82.2068,81.9069,81.9069,431013.0
2022-03-16 14:05:00,101.06,101.06,100.67,100.68,643346.0,81.9231,81.9231,81.6069,81.615,643346.0
2022-03-16 14:10:00,100.69,100.74,100.53,100.55,297743.0,81.6231,81.6637,81.4934,81.5096,297743.0
2022-03-16 14:15:00,100.54,100.75,100.54,100.74,134585.0,81.5015,81.6718,81.5015,81.6637,134585.0
2022-03-16 14:20:00,100.75,100.77,100.58,100.61,263192.0,81.6718,81.688,81.534,81.5583,263192.0
2022-03-16 14:25:00,100.6,100.7,100.57,100.59,484329.0,81.5502,81.6312,81.5259,81.5421,484329.0
2022-03-16 14:30:00,100.59,100.59,100.27,100.31,307080.0,81.5421,81.5421,81.2827,81.3151,307080.0
2022-03-16 14:35:00,100.31,100.5,100.24,100.48,332378.0,81.3151,81.4691,81.2583,81.4529,332378.0
2022-03-16 14:40:00,100.48,100.62,100.46,100.62,215875.0,81.4529,81.5664,81.4367,81.5664,215875.0
2022-03-16 14:45:00,100.62,100.72,100.57,100.71,375214.0,81.5664,81.6475,81.5259,81.6393,375214.0
2022-03-16 14:50:00,100.72,100.91,100.68,100.9,196700.0,81.6475,81.8015,81.615,81.7934,196700.0
2022-03-16 14:55:00,100.9,101.06,100.86,100.89,522710.0,81.7934,81.9231,81.7609,81.7853,522710.0
2022-03-16 15:00:00,100.89,100.95,100.83,100.94,219667.0,81.7853,81.8339,81.7366,81.8258,219667.0
2022-03-16 15:05:00,100.95,101.0,100.89,100.94,186977.0,81.8339,81.8744,81.7853,81.8258,186977.0
2022-03-16 15:10:00,100.94,101.0,100.9,101.0,185773.0,81.8258,81.8744,81.7934,81.8744,185773.0
2022-03-16 15:15:00,101.0,101.18,100.96,101.18,392173.0,81.8744,82.0203,81.842,82.0203,392173.0
2022-03-16 15:20:00,101.19,101.4,101.18,101.34,494761.0,82.0285,82.1987,82.0203,82.15,494761.0
2022-03-16 15:25:00,101.35,101.43,101.33,101.42,210346.0,82.1582,82.223,82.1419,82.2149,210346.0
2022-03-16 15:30:00,101.42,101.44,101.33,101.42,290948.0,82.2149,82.2311,82.1419,82.2149,290948.0
2022-03-16 15:35:00,101.41,101.56,101.37,101.55,434887.0,82.2068,82.3284,82.1744,82.3203,434887.0
2022-03-16 15:40:00,101.54,101.56,101.49,101.51,278002.0,82.3122,82.3284,82.2716,82.2879,278002.0
2022-03-16 15:45:00,101.51,101.65,101.48,101.61,312323.0,82.2879,82.4013,82.2635,82.3689,312323.0
2022-03-16 15:50:00,101.61,101.66,101.52,101.58,443511.0,82.3689,82.4095,82.296,82.3446,443511.0
2022-03-16 15:55:00,101.59,101.7,101.59,101.66,730168.0,82.3527,82.4419,82.3527,82.4095,730168.0
2022-03-17 09:30:00,101.6,101.87,101.6,101.86,452655.0,82.3608,82.5797,82.3608,82.5716,452655.0
2022-03-17 09:35:00,101.85,101.87,101.81,101.85,181732.0,82.5635,82.5797,82.531,82.5635,181732.0
2022-03-17 09:40:00,101.86,101.86,101.83,101.85,86470.0,82.5716,82.5716,82.5473,82.5635,86470.0
2022-03-17 09:45:00,101.85,101.94,101.85,101.87,153715.0,82.5635,82.6364,82.5635,82.5797,153715.0
2022-03-17 09:50:00,101.86,101.92,101.85,101.88,69717.0,82.5716,82.6202,82.5635,82.5878,69717.0
2022-03-17 09:55:00,101.88,102.05,101.88,102.05,238228.0,82.5878,82.7256,82.5878,82.7256,238228.0
2022-03-17 10:00:00,102.05,102.18,102.05,102.17,141768.0,82.7256,82.831,82.7256,82.8229,141768.0
2022-03-17 10:05:00,102.17,102.17,102.11,102.17,188916.0,82.8229,82.8229,82.7742,82.8229,188916.0
2022-03-17 10:10:00,102.16,102.18,101.98,102.01,217947.0,82.8148,82.831,82.6689,82.6932,217947.0
2022-03-17 10:15:00,102.01,102.03,101.97,101.97,126918.0,82.6932,82.7094,82.6607,82.6607,126918.0
2022-03-17 10:20:00,101.97,102.05,101.97,102.05,103304.0,82.6607,82.7256,82.6607,82.7256,103304.0
2022-03-17 10:25:00,102.05,102.12,102.03,102.11,87481.0,82.7256,82.7823,82.7094,82.7742,87481.0
2022-03-17 10:30:00,102.12,102.12,102.01,102.09,338791.0,82.7823,82.7823,82.6932,82.758,338791.0
2022-03-17 10:35:00,102.09,102.12,102.04,102.12,198830.0,82.758,82.7823,82.7175,82.7823,198830.0
2022-03-17 10:40:00,102.12,102.12,102.05,102.07,124920.0,82.7823,82.7823,82.7256,82.7418,124920.0
2022-03-17 10:45:00,102.07,102.09,102.0,102.05,69060.0,82.7418,82.758,82.6851,82.7256,69060.0
2022-03-17 10:50:00,102.05,102.05,101.99,102.01,38036.0,82.7256,82.7256,82.677,82.6932,38036.0
2022-03-17 10:55:00,102.01,102.03,101.99,102.0,136699.0,82.6932,82.7094,82.677,82.6851,136699.0
2022-03-17 11:00:00,101.99,102.05,101.97,102.04,95481.0,82.677,82.7256,82.6607,82.7175,95481.0
2022-03-17 11:05:00,102.04,102.12,102.03,102.09,68758.0,82.7175,82.7823,82.7094,82.758,68758.0
2022-03-17 11:10:00,102.09,102.09,102.02,102.03,41510.0,82.758,82.758,82.7013,82.7094,41510.0
2022-03-17 11:15:00,102.04,102.09,102.04,102.09,97110.0,82.7175,82.758,82.7175,82.758,97110.0
2022-03-17 11:20:00,102.09,102.15,102.09,102.15,173777.0,82.758,82.8067,82.758,82.8067,173777.0
2022-03-17 11:25:00,102.14,102.15,102.06,102.07,128971.0,82.7986,82.8067,82.7337,82.7418,128971.0
2022-03-17 11:30:00,102.07,102.14,102.05,102.05,224961.0,82.7418,82.7986,82.7256,82.7256,224961.0
2022-03-17 11:35:00,102.05,102.07,102.03,102.07,86510.0,82.7256,82.7418,82.7094,82.7418,86510.0
2022-03-17 11:40:00,102.07,102.08,102.04,102.05,27791.0,82.7418,82.7499,82.7175,82.7256,27791.0
2022-03-17 11:45:00,102.04,102.05,101.98,101.99,86463.0,82.7175,82.7256,82.6689,82.677,86463.0
2022-03-17 11:50:00,101.99,102.03,101.93,102.0,218854.0,82.677,82.7094,82.6283,82.6851,218854.0
2022-03-17 11:55:00,102.01,102.01,101.98,101.98,98223.0,82.6932,82.6932,82.6689,82.6689,98223.0
2022-03-17 12:00:00,101.99,102.0,101.97,101.98,4229.0,82.677,82.6851,82.6607,82.6689,4229.0
2022-03-17 12:05:00,101.99,102.06,101.99,102.05,30739.0,82.677,82.7337,82.677,82.7256,30739.0
2022-03-17 12:10:00,102.05,102.05,102.02,102.04,28493.0,82.7256,82.7256,82.7013,82.7175,28493.0
2022-03-17 12:15:00,102.04,102.06,102.02,102.05,18359.0,82.7175,82.7337,82.7013,82.7256,18359.0
2022-03-17 12:20:00,102.05,102.12,102.05,102.1,109359.0,82.7256,82.7823,82.7256,82.7661,109359.0
2022-03-17 12:25:00,102.1,102.1,102.08,102.1,36501.0,82.7661,82.7661,82.7499,82.7661,36501.0
2022-03-17 12:30:00,102.09,102.1,102.06,102.06,45581.0,82.758,82.7661,82.7337,82.7337,45581.0
2022-03-17 12:35:00,102.07,102.07,102.04,102.04,22427.0,82.7418,82.7418,82.7175,82.7175,22427.0
2022-03-17 12:40:00,102.03,102.03,102.01,102.02,27683.0,82.7094,82.7094,82.6932,82.7013,27683.0
2022-03-17 12:45:00,102.02,102.03,101.99,102.0,44389.0,82.7013,82.7094,82.677,82.6851,44389.0
2022-03-17 12:50:00,102.0,102.03,102.0,102.02,84759.0,82.6851,82.7094,82.6851,82.7013,84759.0
2022-03-17 12:55:00,102.03,102.03,102.01,102.01,20788.0,82.7094,82.7094,82.6932,82.6932,20788.0
2022-03-17 13:00:00,102.01,102.02,101.98,102.02,68550.0,82.6932,82.7013,82.6689,82.7013,68550.0
2022-03-17 13:05:00,102.02,102.02,101.96,101.98,47251.0,82.7013,82.7013,82.6526,82.6689,47251.0
2022-03-17 13:10:00,101.97,101.99,101.93,101.93,53490.0,82.6607,82.677,82.6283,82.6283,53490.0
2022-03-17 13:15:00,101.94,101.94,101.92,101.94,9019.0,82.6364,82.6364,82.6202,82.6364,9019.0
2022-03-17 13:20:00,101.94,102.0,101.93,102.0,49689.0,82.6364,82.6851,82.6283,82.6851,49689.0
2022-03-17 13:25:00,102.0,102.1,102.0,102.08,249944.0,82.6851,82.7661,82.6851,82.7499,249944.0
2022-03-17 13:30:00,102.07,102.08,102.05,102.07,68038.0,82.7418,82.7499,82.7256,82.7418,68038.0
2022-03-17 13:35:00,102.06,102.08,102.05,102.07,91986.0,82.7337,82.7499,82.7256,82.7418,91986.0
2022-03-17 13:40:00,102.07,102.09,102.07,102.07,78593.0,82.7418,82.758,82.7418,82.7418,78593.0
2022-03-17 13:45:00,102.07,102.08,102.05,102.07,23889.0,82.7418,82.7499,82.7256,82.7418,23889.0
2022-03-17 13:50:00,102.06,102.11,102.06,102.11,125744.0,82.7337,82.7742,82.7337,82.7742,125744.0
2022-03-17 13:55:00,102.12,102.15,102.11,102.11,30504.0,82.7823,82.8067,82.7742,82.7742,30504.0
2022-03-17 14:00:00,102.1,102.1,102.07,102.09,906183.0,82.7661,82.7661,82.7418,82.758,906183.0
2022-03-17 14:05:00,102.09,102.15,102.09,102.1,231065.0,82.758,82.8067,82.758,82.7661,231065.0
2022-03-17 14:10:00,102.1,102.11,102.08,102.09,214253.0,82.7661,82.7742,82.7499,82.758,214253.0
2022-03-17 14:15:00,102.09,102.11,102.08,102.08,96165.0,82.758,82.7742,82.7499,82.7499,96165.0
2022-03-17 14:20:00,102.08,102.09,102.04,102.04,57543.0,82.7499,82.758,82.7175,82.7175,57543.0
2022-03-17 14:25:00,102.04,102.05,102.0,102.0,68199.0,82.7175,82.7256,82.6851,82.6851,68199.0
2022-03-17 14:30:00,102.0,102.07,101.99,102.06,100214.0,82.6851,82.7418,82.677,82.7337,100214.0
2022-03-17 14:35:00,102.06,102.06,102.02,102.03,79817.0,82.7337,82.7337,82.7013,82.7094,79817.0
2022-03-17 14:40:00,102.03,102.1,102.02,102.09,193045.0,82.7094,82.7661,82.7013,82.758,193045.0
2022-03-17 14:45:00,102.09,102.1,102.07,102.1,209370.0,82.758,82.7661,82.7418,82.7661,209370.0
2022-03-17 14:50:00,102.1,102.16,102.09,102.16,169298.0,82.7661,82.8148,82.758,82.8148,169298.0
2022-03-17 14:55:00,102.18,102.24,102.17,102.2,85926.0,82.831,82.8796,82.8229,82.8472,85926.0
2022-03-17 15:00:00,102.19,102.24,102.17,102.23,48019.0,82.8391,82.8796,82.8229,82.8715,48019.0
2022-03-17 15:05:00,102.23,102.24,102.21,102.22,64897.0,82.8715,82.8796,82.8553,82.8634,64897.0
2022-03-17 15:10:00,102.22,102.23,102.16,102.18,112799.0,82.8634,82.8715,82.8148,82.831,112799.0
2022-03-17 15:15:00,102.18,102.18,102.16,102.16,46445.0,82.831,82.831,82.8148,82.8148,46445.0
2022-03-17 15:20:00,102.17,102.17,102.11,102.13,57120.0,82.8229,82.8229,82.7742,82.7904,57120.0
2022-03-17 15:25:00,102.13,102.15,102.12,102.14,65496.0,82.7904,82.8067,82.7823,82.7986,65496.0
2022-03-17 15:30:00,102.14,102.18,102.13,102.15,101893.0,82.7986,82.831,82.7904,82.8067,101893.0
2022-03-17 15:35:00,102.15,102.18,102.14,102.15,170093.0,82.8067,82.831,82.7986,82.8067,170093.0
2022-03-17 15:40:00,102.16,102.27,102.15,102.26,270966.0,82.8148,82.9039,82.8067,82.8958,270966.0
2022-03-17 15:45:00,102.25,102.26,102.21,102.22,101328.0,82.8877,82.8958,82.8553,82.8634,101328.0
2022-03-17 15:50:00,102.21,102.28,102.18,102.27,280665.0,82.8553,82.912,82.831,82.9039,280665.0
2022-03-17 15:55:00,102.28,102.37,102.26,102.35,507719.0,82.912,82.985,82.8958,82.9688,507719.0
2022-03-18 09:30:00,102.32,102.32,102.07,102.13,139391.0,82.9445,82.9445,82.7418,82.7904,139391.0
2022-03-18 09:35:00,102.12,102.25,102.11,102.2,150880.0,82.7823,82.8877,82.7742,82.8472,150880.0
2022-03-18 09:40:00,102.21,102.31,102.19,102.28,60337.0,82.8553,82.9364,82.8391,82.912,60337.0
2022-03-18 09:45:00,102.27,102.3,102.2,102.25,149016.0,82.9039,82.9283,82.8472,82.8877,149016.0
2022-03-18 09:50:00,102.24,102.29,102.21,102.23,165194.0,82.8796,82.9202,82.8553,82.8715,165194.0
2022-03-18 09:55:00,102.23,102.29,102.22,102.27,64827.0,82.8715,82.9202,82.8634,82.9039,64827.0
2022-03-18 10:00:00,102.27,102.35,102.25,102.32,198047.0,82.9039,82.9688,82.8877,82.9445,198047.0
2022-03-18 10:05:00,102.32,102.37,102.28,102.36,114202.0,82.9445,82.985,82.912,82.9769,114202.0
2022-03-18 10:10:00,102.36,102.44,102.35,102.36,142420.0,82.9769,83.0417,82.9688,82.9769,142420.0
2022-03-18 10:15:00,102.37,102.37,102.31,102.36,122447.0,82.985,82.985,82.9364,82.9769,122447.0
2022-03-18 10:20:00,102.35,102.37,102.33,102.36,106285.0,82.9688,82.985,82.9526,82.9769,106285.0
2022-03-18 10:25:00,102.36,102.4,102.32,102.34,323100.0,82.9769,83.0093,82.9445,82.9607,323100.0
2022-03-18 10:30:00,102.33,102.38,102.32,102.37,47658.0,82.9526,82.9931,82.9445,82.985,47658.0
2022-03-18 10:35:00,102.36,102.36,102.12,102.14,67619.0,82.9769,82.9769,82.7823,82.7986,67619.0
2022-03-18 10:40:00,102.14,102.19,102.12,102.17,121074.0,82.7986,82.8391,82.7823,82.8229,121074.0
2022-03-18 10:45:00,102.16,102.17,102.07,102.08,188717.0,82.8148,82.8229,82.7418,82.7499,188717.0
2022-03-18 10:50:00,102.07,102.09,101.99,102.06,80080.0,82.7418,82.758,82.677,82.7337,80080.0
2022-03-18 10:55:00,102.07,102.16,102.06,102.15,175951.0,82.7418,82.8148,82.7337,82.8067,175951.0
2022-03-18 11:00:00,102.14,102.17,102.11,102.15,99419.0,82.7986,82.8229,82.7742,82.8067,99419.0
2022-03-18 11:05:00,102.15,102.16,102.11,102.14,130105.0,82.8067,82.8148,82.7742,82.7986,130105.0
2022-03-18 11:10:00,102.14,102.18,102.11,102.14,79863.0,82.7986,82.831,82.7742,82.7986,79863.0
2022-03-18 11:15:00,102.14,102.17,102.11,102.17,109977.0,82.7986,82.8229,82.7742,82.8229,109977.0
2022-03-18 11:20:00,102.16,102.19,102.12,102.18,341575.0,82.8148,82.8391,82.7823,82.831,341575.0
2022-03-18 11:25:00,102.18,102.19,102.14,102.18,199316.0,82.831,82.8391,82.7986,82.831,199316.0
2022-03-18 11:30:00,102.17,102.19,102.16,102.17,116945.0,82.8229,82.8391,82.8148,82.8229,116945.0
2022-03-18 11:35:00,102.17,102.19,102.15,102.18,134172.0,82.8229,82.8391,82.8067,82.831,134172.0
2022-03-18 11:40:00,102.17,102.17,102.14,102.15,35170.0,82.8229,82.8229,82.7986,82.8067,35170.0
2022-03-18 11:45:00,102.15,102.17,102.1,102.11,112289.0,82.8067,82.8229,82.7661,82.7742,112289.0
2022-03-18 11:50:00,102.11,102.11,102.05,102.06,77774.0,82.7742,82.7742,82.7256,82.7337,77774.0
2022-03-18 11:55:00,102.06,102.11,102.06,102.09,72198.0,82.7337,82.7742,82.7337,82.758,72198.0
2022-03-18 12:00:00,102.09,102.09,102.06,102.09,25769.0,82.758,82.758,82.7337,82.758,25769.0
2022-03-18 12:05:00,102.09,102.1,102.06,102.08,25776.0,82.758,82.7661,82.7337,82.7499,25776.0
2022-03-18 12:10:00,102.08,102.11,102.07,102.11,62163.0,82.7499,82.7742,82.7418,82.7742,62163.0
2022-03-18 12:15:00,102.11,102.18,102.11,102.17,75558.0,82.7742,82.831,82.7742,82.8229,75558.0
2022-03-18 12:20:00,102.16,102.18,102.13,102.16,53137.0,82.8148,82.831,82.7904,82.8148,53137.0
2022-03-18 12:25:00,102.16,102.17,102.15,102.15,16155.0,82.8148,82.8229,82.8067,82.8067,16155.0
2022-03-18 12:30:00,102.16,102.21,102.14,102.2,81075.0,82.8148,82.8553,82.7986,82.8472,81075.0
2022-03-18 12:35:00,102.21,102.33,102.2,102.31,164842.0,82.8553,82.9526,82.8472,82.9364,164842.0
2022-03-18 12:40:00,102.3,102.33,102.29,102.33,88668.0,82.9283,82.9526,82.9202,82.9526,88668.0
2022-03-18 12:45:00,102.33,102.33,102.28,102.29,101013.0,82.9526,82.9526,82.912,82.9202,101013.0
2022-03-18 12:50:00,102.29,102.3,102.27,102.28,61110.0,82.9202,82.9283,82.9039,82.912,61110.0
2022-03-18 12:55:00,102.28,102.3,102.27,102.29,44494.0,82.912,82.9283,82.9039,82.9202,44494.0
2022-03-18 13:00:00,102.29,102.32,102.29,102.32,42638.0,82.9202,82.9445,82.9202,82.9445,42638.0
2022-03-18 13:05:00,102.32,102.34,102.3,102.33,60040.0,82.9445,82.9607,82.9283,82.9526,60040.0
2022-03-18 13:10:00,102.33,102.38,102.32,102.35,129257.0,82.9526,82.9931,82.9445,82.9688,129257.0
2022-03-18 13:15:00,102.35,102.35,102.32,102.32,117557.0,82.9688,82.9688,82.9445,82.9445,117557.0
2022-03-18 13:20:00,102.32,102.36,102.3,102.36,83939.0,82.9445,82.9769,82.9283,82.9769,83939.0
2022-03-18 13:25:00,102.36,102.39,102.35,102.39,69518.0,82.9769,83.0012,82.9688,83.0012,69518.0
2022-03-18 13:30:00,102.39,102.39,102.35,102.35,144676.0,83.0012,83.0012,82.9688,82.9688,144676.0
2022-03-18 13:35:00,102.36,102.36,102.33,102.33,59442.0,82.9769,82.9769,82.9526,82.9526,59442.0
2022-03-18 13:40:00,102.32,102.33,102.3,102.33,78166.0,82.9445,82.9526,82.9283,82.9526,78166.0
2022-03-18 13:45:00,102.33,102.33,102.31,102.31,41869.0,82.9526,82.9526,82.9364,82.9364,41869.0
2022-03-18 13:50:00,102.32,102.34,102.29,102.34,40191.0,82.9445,82.9607,82.9202,82.9607,40191.0
2022-03-18 13:55:00,102.33,102.36,102.33,102.33,72650.0,82.9526,82.9769,82.9526,82.9526,72650.0
2022-03-18 14:00:00,102.33,102.33,102.3,102.3,18400.0,82.9526,82.9526,82.9283,82.9283,18400.0
2022-03-18 14:05:00,102.29,102.32,102.29,102.3,25913.0,82.9202,82.9445,82.9202,82.9283,25913.0
2022-03-18 14:10:00,102.3,102.32,102.29,102.32,68389.0,82.9283,82.9445,82.9202,82.9445,68389.0
2022-03-18 14:15:00,102.32,102.32,102.29,102.29,41320.0,82.9445,82.9445,82.9202,82.9202,41320.0
2022-03-18 14:20:00,102.3,102.33,102.27,102.3,242378.0,82.9283,82.9526,82.9039,82.9283,242378.0
2022-03-18 14:25:00,102.3,102.31,102.27,102.29,50672.0,82.9283,82.9364,82.9039,82.9202,50672.0
2022-03-18 14:30:00,102.29,102.38,102.28,102.37,166951.0,82.9202,82.9931,82.912,82.985,166951.0
2022-03-18 14:35:00,102.37,102.38,102.35,102.36,55928.0,82.985,82.9931,82.9688,82.9769,55928.0
2022-03-18 14:40:00,102.36,102.37,102.33,102.34,46404.0,82.9769,82.985,82.9526,82.9607,46404.0
2022-03-18 14:45:00,102.35,102.37,102.34,102.36,57905.0,82.9688,82.985,82.9607,82.9769,57905.0
2022-03-18 14:50:00,102.37,102.39,102.35,102.37,329756.0,82.985,83.0012,82.9688,82.985,329756.0
2022-03-18 14:55:00,102.37,102.39,102.36,102.38,38465.0,82.985,83.0012,82.9769,82.9931,38465.0
2022-03-18 15:00:00,102.38,102.45,102.37,102.45,65178.0,82.9931,83.0499,82.985,83.0499,65178.0
2022-03-18 15:05:00,102.44,102.47,102.43,102.47,58300.0,83.0417,83.0661,83.0336,83.0661,58300.0
2022-03-18 15:10:00,102.47,102.49,102.44,102.46,106632.0,83.0661,83.0823,83.0417,83.058,106632.0
2022-03-18 15:15:00,102.46,102.49,102.45,102.49,42241.0,83.058,83.0823,83.0499,83.0823,42241.0
2022-03-18 15:20:00,102.5,102.52,102.48,102.51,71272.0,83.0904,83.1066,83.0742,83.0985,71272.0
2022-03-18 15:25:00,102.51,102.63,102.5,102.62,150314.0,83.0985,83.1958,83.0904,83.1877,150314.0
2022-03-18 15:30:00,102.62,102.71,102.62,102.67,205872.0,83.1877,83.2606,83.1877,83.2282,205872.0
2022-03-18 15:35:00,102.67,102.67,102.58,102.61,166845.0,83.2282,83.2282,83.1552,83.1796,166845.0
2022-03-18 15:40:00,102.62,102.64,102.59,102.63,220839.0,83.1877,83.2039,83.1633,83.1958,220839.0
2022-03-18 15:45:00,102.64,102.64,102.5,102.57,464897.0,83.2039,83.2039,83.0904,83.1471,464897.0
2022-03-18 15:50:00,102.56,102.66,102.56,102.65,255275.0,83.139,83.2201,83.139,83.212,255275.0
2022-03-18 15:55:00,102.65,102.74,102.62,102.7,520756.0,83.212,83.2849,83.1877,83.2525,520756.0
2022-03-21 09:30:00,102.62,102.68,102.55,102.56,142732.0,83.1877,83.2363,83.1309,83.139,142732.0
2022-03-21 09:35:00,102.56,102.57,102.5,102.56,234596.0,83.139,83.1471,83.0904,83.139,234596.0
2022-03-21 09:40:00,102.57,102.6,102.55,102.57,106366.0,83.1471,83.1714,83.1309,83.1471,106366.0
2022-03-21 09:45:00,102.58,102.58,102.53,102.55,135703.0,83.1552,83.1552,83.1147,83.1309,135703.0
2022-03-21 09:50:00,102.56,102.56,102.42,102.43,152298.0,83.139,83.139,83.0255,83.0336,152298.0
2022-03-21 09:55:00,102.44,102.47,102.44,102.46,100420.0,83.0417,83.0661,83.0417,83.058,100420.0
2022-03-21 10:00:00,102.45,102.53,102.44,102.5,107316.0,83.0499,83.1147,83.0417,83.0904,107316.0
2022-03-21 10:05:00,102.5,102.5,102.39,102.44,360480.0,83.0904,83.0904,83.0012,83.0417,360480.0
2022-03-21 10:10:00,102.44,102.46,102.4,102.41,120165.0,83.0417,83.058,83.0093,83.0174,120165.0
2022-03-21 10:15:00,102.42,102.47,102.4,102.46,92628.0,83.0255,83.0661,83.0093,83.058,92628.0
2022-03-21 10:20:00,102.46,102.46,102.42,102.45,98137.0,83.058,83.058,83.0255,83.0499,98137.0
2022-03-21 10:25:00,102.45,102.46,102.4,102.41,76038.0,83.0499,83.058,83.0093,83.0174,76038.0
2022-03-21 10:30:00,102.41,102.42,102.39,102.41,75517.0,83.0174,83.0255,83.0012,83.0174,75517.0
2022-03-21 10:35:00,102.41,102.41,102.37,102.38,291613.0,83.0174,83.0174,82.985,82.9931,291613.0
2022-03-21 10:40:00,102.39,102.41,102.36,102.38,68367.0,83.0012,83.0174,82.9769,82.9931,68367.0
2022-03-21 10:45:00,102.38,102.4,102.36,102.39,39290.0,82.9931,83.0093,82.9769,83.0012,39290.0
2022-03-21 10:50:00,102.39,102.41,102.37,102.39,134929.0,83.0012,83.0174,82.985,83.0012,134929.0
2022-03-21 10:55:00,102.39,102.41,102.37,102.38,215048.0,83.0012,83.0174,82.985,82.9931,215048.0
2022-03-21 11:00:00,102.38,102.46,102.37,102.41,253785.0,82.9931,83.058,82.985,83.0174,253785.0
2022-03-21 11:05:00,102.41,102.42,102.37,102.4,220706.0,83.0174,83.0255,82.985,83.0093,220706.0
2022-03-21 11:10:00,102.4,102.42,102.39,102.41,42171.0,83.0093,83.0255,83.0012,83.0174,42171.0
2022-03-21 11:15:00,102.42,102.45,102.38,102.39,55444.0,83.0255,83.0499,82.9931,83.0012,55444.0
2022-03-21 11:20:00,102.39,102.47,102.38,102.45,255861.0,83.0012,83.0661,82.9931,83.0499,255861.0
2022-03-21 11:25:00,102.45,102.49,102.43,102.43,84241.0,83.0499,83.0823,83.0336,83.0336,84241.0
2022-03-21 11:30:00,102.43,102.45,102.42,102.44,36287.0,83.0336,83.0499,83.0255,83.0417,36287.0
2022-03-21 11:35:00,102.44,102.47,102.41,102.45,42577.0,83.0417,83.0661,83.0174,83.0499,42577.0
2022-03-21 11:40:00,102.45,102.47,102.42,102.42,39319.0,83.0499,83.0661,83.0255,83.0255,39319.0
2022-03-21 11:45:00,102.43,102.46,102.43,102.43,11463.0,83.0336,83.058,83.0336,83.0336,11463.0
2022-03-21 11:50:00,102.44,102.47,102.43,102.45,15866.0,83.0417,83.0661,83.0336,83.0499,15866.0
2022-03-21 11:55:00,102.45,102.49,102.44,102.48,48655.0,83.0499,83.0823,83.0417,83.0742,48655.0
2022-03-21 12:00:00,102.48,102.48,102.44,102.45,46545.0,83.0742,83.0742,83.0417,83.0499,46545.0
2022-03-21 12:05:00,102.45,102.48,102.42,102.47,32781.0,83.0499,83.0742,83.0255,83.0661,32781.0
2022-03-21 12:10:00,102.47,102.47,102.43,102.46,117959.0,83.0661,83.0661,83.0336,83.058,117959.0
2022-03-21 12:15:00,102.47,102.47,102.42,102.44,141464.0,83.0661,83.0661,83.0255,83.0417,141464.0
2022-03-21 12:20:00,102.44,102.49,102.44,102.45,163944.0,83.0417,83.0823,83.0417,83.0499,163944.0
2022-03-21 12:25:00,102.45,102.46,102.42,102.44,161146.0,83.0499,83.058,83.0255,83.0417,161146.0
2022-03-21 12:30:00,102.44,102.44,102.2,102.21,393181.0,83.0417,83.0417,82.8472,82.8553,393181.0
2022-03-21 12:35:00,102.21,102.22,102.11,102.15,175430.0,82.8553,82.8634,82.7742,82.8067,175430.0
2022-03-21 12:40:00,102.16,102.26,102.16,102.26,115289.0,82.8148,82.8958,82.8148,82.8958,115289.0
2022-03-21 12:45:00,102.25,102.25,102.18,102.2,60637.0,82.8877,82.8877,82.831,82.8472,60637.0
2022-03-21 12:50:00,102.2,102.2,102.07,102.07,79606.0,82.8472,82.8472,82.7418,82.7418,79606.0
2022-03-21 12:55:00,102.08,102.1,101.97,101.98,188228.0,82.7499,82.7661,82.6607,82.6689,188228.0
2022-03-21 13:00:00,101.97,101.97,101.71,101.77,384447.0,82.6607,82.6607,82.45,82.4986,384447.0
2022-03-21 13:05:00,101.76,101.82,101.71,101.76,440180.0,82.4905,82.5392,82.45,82.4905,440180.0
2022-03-21 13:10:00,101.75,101.75,101.61,101.61,272100.0,82.4824,82.4824,82.3689,82.3689,272100.0
2022-03-21 13:15:00,101.61,101.61,101.4,101.4,139338.0,82.3689,82.3689,82.1987,82.1987,139338.0
2022-03-21 13:20:00,101.4,101.55,101.4,101.55,329887.0,82.1987,82.3203,82.1987,82.3203,329887.0
2022-03-21 13:25:00,101.54,101.61,101.52,101.53,238752.0,82.3122,82.3689,82.296,82.3041,238752.0
2022-03-21 13:30:00,101.54,101.59,101.5,101.57,209118.0,82.3122,82.3527,82.2797,82.3365,209118.0
2022-03-21 13:35:00,101.57,101.63,101.51,101.61,335536.0,82.3365,82.3851,82.2879,82.3689,335536.0
2022-03-21 13:40:00,101.59,101.63,101.52,101.56,172693.0,82.3527,82.3851,82.296,82.3284,172693.0
2022-03-21 13:45:00,101.57,101.6,101.53,101.57,55369.0,82.3365,82.3608,82.3041,82.3365,55369.0
2022-03-21 13:50:00,101.57,101.6,101.55,101.57,87811.0,82.3365,82.3608,82.3203,82.3365,87811.0
2022-03-21 13:55:00,101.57,101.59,101.54,101.59,76384.0,82.3365,82.3527,82.3122,82.3527,76384.0
2022-03-21 14:00:00,101.59,101.6,101.53,101.54,49953.0,82.3527,82.3608,82.3041,82.3122,49953.0
2022-03-21 14:05:00,101.53,101.56,101.52,101.54,44410.0,82.3041,82.3284,82.296,82.3122,44410.0
2022-03-21 14:10:00,101.54,101.54,101.49,101.5,51491.0,82.3122,82.3122,82.2716,82.2797,51491.0
2022-03-21 14:15:00,101.51,101.53,101.45,101.45,191785.0,82.2879,82.3041,82.2392,82.2392,191785.0
2022-03-21 14:20:00,101.46,101.57,101.46,101.55,97083.0,82.2473,82.3365,82.2473,82.3203,97083.0
2022-03-21 14:25:00,101.56,101.66,101.54,101.64,383537.0,82.3284,82.4095,82.3122,82.3932,383537.0
2022-03-21 14:30:00,101.64,101.66,101.56,101.65,138767.0,82.3932,82.4095,82.3284,82.4013,138767.0
2022-03-21 14:35:00,101.65,101.76,101.63,101.74,224815.0,82.4013,82.4905,82.3851,82.4743,224815.0
2022-03-21 14:40:00,101.73,101.8,101.7,101.77,207377.0,82.4662,82.5229,82.4419,82.4986,207377.0
2022-03-21 14:45:00,101.77,101.79,101.71,101.73,35880.0,82.4986,82.5148,82.45,82.4662,35880.0
2022-03-21 14:50:00,101.73,101.73,101.65,101.66,47527.0,82.4662,82.4662,82.4013,82.4095,47527.0
2022-03-21 14:55:00,101.67,101.67,101.57,101.62,62804.0,82.4176,82.4176,82.3365,82.377,62804.0
2022-03-21 15:00:00,101.62,101.64,101.57,101.59,55779.0,82.377,82.3932,82.3365,82.3527,55779.0
2022-03-21 15:05:00,101.59,101.63,101.57,101.6,29860.0,82.3527,82.3851,82.3365,82.3608,29860.0
2022-03-21 15:10:00,101.6,101.65,101.6,101.63,49116.0,82.3608,82.4013,82.3608,82.3851,49116.0
2022-03-21 15:15:00,101.64,101.66,101.59,101.59,51651.0,82.3932,82.4095,82.3527,82.3527,51651.0
2022-03-21 15:20:00,101.59,101.65,101.58,101.65,98178.0,82.3527,82.4013,82.3446,82.4013,98178.0
2022-03-21 15:25:00,101.64,101.65,101.61,101.61,87135.0,82.3932,82.4013,82.3689,82.3689,87135.0
2022-03-21 15:30:00,101.62,101.66,101.59,101.61,99503.0,82.377,82.4095,82.3527,82.3689,99503.0
2022-03-21 15:35:00,101.62,101.66,101.59,101.6,93665.0,82.377,82.4095,82.3527,82.3608,93665.0
2022-03-21 15:40:00,101.6,101.66,101.57,101.6,111336.0,82.3608,82.4095,82.3365,82.3608,111336.0
2022-03-21 15:45:00,101.61,101.64,101.6,101.62,113212.0,82.3689,82.3932,82.3608,82.377,113212.0
2022-03-21 15:50:00,101.62,101.71,101.62,101.68,301881.0,82.377,82.45,82.377,82.4257,301881.0
2022-03-21 15:55:00,101.68,101.7,101.65,101.67,725579.0,82.4257,82.4419,82.4013,82.4176,725579.0
2022-03-22 09:30:00,101.65,101.72,101.63,101.65,229545.0,82.4013,82.4581,82.3851,82.4013,229545.0
2022-03-22 09:35:00,101.65,101.67,101.55,101.58,59279.0,82.4013,82.4176,82.3203,82.3446,59279.0
2022-03-22 09:40:00,101.58,101.62,101.54,101.59,47960.0,82.3446,82.377,82.3122,82.3527,47960.0
2022-03-22 09:45:00,101.59,101.61,101.53,101.59,80031.0,82.3527,82.3689,82.3041,82.3527,80031.0
2022-03-22 09:50:00,101.59,101.6,101.54,101.57,49072.0,82.3527,82.3608,82.3122,82.3365,49072.0
2022-03-22 09:55:00,101.57,101.58,101.54,101.54,49421.0,82.3365,82.3446,82.3122,82.3122,49421.0
2022-03-22 10:00:00,101.55,101.6,101.54,101.57,105476.0,82.3203,82.3608,82.3122,82.3365,105476.0
2022-03-22 10:05:00,101.57,101.58,101.55,101.58,100725.0,82.3365,82.3446,82.3203,82.3446,100725.0
2022-03-22 10:10:00,101.58,101.59,101.55,101.58,160210.0,82.3446,82.3527,82.3203,82.3446,160210.0
2022-03-22 10:15:00,101.57,101.59,101.54,101.59,81406.0,82.3365,82.3527,82.3122,82.3527,81406.0
2022-03-22 10:20:00,101.59,101.61,101.57,101.59,76671.0,82.3527,82.3689,82.3365,82.3527,76671.0
2022-03-22 10:25:00,101.6,101.62,101.58,101.61,108902.0,82.3608,82.377,82.3446,82.3689,108902.0
2022-03-22 10:30:00,101.61,101.63,101.57,101.6,161933.0,82.3689,82.3851,82.3365,82.3608,161933.0
2022-03-22 10:35:00,101.6,101.64,101.59,101.63,39573.0,82.3608,82.3932,82.3527,82.3851,39573.0
2022-03-22 10:40:00,101.64,101.69,101.62,101.64,70756.0,82.3932,82.4338,82.377,82.3932,70756.0
2022-03-22 10:45:00,101.64,101.69,101.64,101.69,75183.0,82.3932,82.4338,82.3932,82.4338,75183.0
2022-03-22 10:50:00,101.68,101.7,101.66,101.68,92393.0,82.4257,82.4419,82.4095,82.4257,92393.0
2022-03-22 10:55:00,101.69,101.69,101.65,101.65,37601.0,82.4338,82.4338,82.4013,82.4013,37601.0
2022-03-22 11:00:00,101.65,101.66,101.62,101.66,86791.0,82.4013,82.4095,82.377,82.4095,86791.0
2022-03-22 11:05:00,101.66,101.69,101.64,101.69,112531.0,82.4095,82.4338,82.3932,82.4338,112531.0
2022-03-22 11:10:00,101.68,101.69,101.65,101.67,44162.0,82.4257,82.4338,82.4013,82.4176,44162.0
2022-03-22 11:15:00,101.67,101.69,101.67,101.69,26873.0,82.4176,82.4338,82.4176,82.4338,26873.0
2022-03-22 11:20:00,101.69,101.71,101.67,101.71,78871.0,82.4338,82.45,82.4176,82.45,78871.0
2022-03-22 11:25:00,101.71,101.71,101.69,101.7,106728.0,82.45,82.45,82.4338,82.4419,106728.0
2022-03-22 11:30:00,101.7,101.71,101.67,101.68,49719.0,82.4419,82.45,82.4176,82.4257,49719.0
2022-03-22 11:35:00,101.69,101.71,101.68,101.71,90598.0,82.4338,82.45,82.4257,82.45,90598.0
2022-03-22 11:40:00,101.72,101.72,101.68,101.7,39775.0,82.4581,82.4581,82.4257,82.4419,39775.0
2022-03-22 11:45:00,101.7,101.71,101.68,101.69,40089.0,82.4419,82.45,82.4257,82.4338,40089.0
2022-03-22 11:50:00,101.7,101.7,101.64,101.67,56513.0,82.4419,82.4419,82.3932,82.4176,56513.0
2022-03-22 11:55:00,101.67,101.68,101.65,101.66,27079.0,82.4176,82.4257,82.4013,82.4095,27079.0
2022-03-22 12:00:00,101.66,101.67,101.63,101.64,43971.0,82.4095,82.4176,82.3851,82.3932,43971.0
2022-03-22 12:05:00,101.65,101.68,101.65,101.66,44603.0,82.4013,82.4257,82.4013,82.4095,44603.0
2022-03-22 12:10:00,101.66,101.67,101.64,101.65,24254.0,82.4095,82.4176,82.3932,82.4013,24254.0
2022-03-22 12:15:00,101.66,101.66,101.63,101.66,49992.0,82.4095,82.4095,82.3851,82.4095,49992.0
2022-03-22 12:20:00,101.65,101.65,101.61,101.63,34555.0,82.4013,82.4013,82.3689,82.3851,34555.0
2022-03-22 12:25:00,101.64,101.65,101.62,101.63,79409.0,82.3932,82.4013,82.377,82.3851,79409.0
2022-03-22 12:30:00,101.62,101.62,101.6,101.62,48321.0,82.377,82.377,82.3608,82.377,48321.0
2022-03-22 12:35:00,101.62,101.64,101.61,101.64,115320.0,82.377,82.3932,82.3689,82.3932,115320.0
2022-03-22 12:40:00,101.64,101.66,101.62,101.62,89769.0,82.3932,82.4095,82.377,82.377,89769.0
2022-03-22 12:45:00,101.62,101.65,101.62,101.65,30537.0,82.377,82.4013,82.377,82.4013,30537.0
2022-03-22 12:50:00,101.65,101.67,101.64,101.67,6191.0,82.4013,82.4176,82.3932,82.4176,6191.0
2022-03-22 12:55:00,101.66,101.67,101.65,101.66,26853.0,82.4095,82.4176,82.4013,82.4095,26853.0
2022-03-22 13:00:00,101.66,101.67,101.64,101.66,39241.0,82.4095,82.4176,82.3932,82.4095,39241.0
2022-03-22 13:05:00,101.67,101.69,101.66,101.66,34870.0,82.4176,82.4338,82.4095,82.4095,34870.0
2022-03-22 13:10:00,101.66,101.68,101.65,101.68,42167.0,82.4095,82.4257,82.4013,82.4257,42167.0
2022-03-22 13:15:00,101.67,101.7,101.67,101.69,37837.0,82.4176,82.4419,82.4176,82.4338,37837.0
2022-03-22 13:20:00,101.69,101.69,101.65,101.67,14703.0,82.4338,82.4338,82.4013,82.4176,14703.0
2022-03-22 13:25:00,101.68,101.71,101.67,101.7,41674.0,82.4257,82.45,82.4176,82.4419,41674.0
2022-03-22 13:30:00,101.7,101.75,101.7,101.73,57988.0,82.4419,82.4824,82.4419,82.4662,57988.0
2022-03-22 13:35:00,101.73,101.76,101.71,101.75,41392.0,82.4662,82.4905,82.45,82.4824,41392.0
2022-03-22 13:40:00,101.75,101.76,101.71,101.76,134473.0,82.4824,82.4905,82.45,82.4905,134473.0
2022-03-22 13:45:00,101.76,101.77,101.73,101.77,57026.0,82.4905,82.4986,82.4662,82.4986,57026.0
2022-03-22 13:50:00,101.77,101.78,101.76,101.78,53163.0,82.4986,82.5067,82.4905,82.5067,53163.0
2022-03-22 13:55:00,101.78,101.8,101.78,101.8,48726.0,82.5067,82.5229,82.5067,82.5229,48726.0
2022-03-22 14:00:00,101.8,101.81,101.78,101.78,81238.0,82.5229,82.531,82.5067,82.5067,81238.0
2022-03-22 14:05:00,101.79,101.81,101.77,101.8,60252.0,82.5148,82.531,82.4986,82.5229,60252.0
2022-03-22 14:10:00,101.8,101.83,101.79,101.81,159641.0,82.5229,82.5473,82.5148,82.531,159641.0
2022-03-22 14:15:00,101.81,101.86,101.79,101.83,145258.0,82.531,82.5716,82.5148,82.5473,145258.0
2022-03-22 14:20:00,101.83,101.83,101.79,101.81,174531.0,82.5473,82.5473,82.5148,82.531,174531.0
2022-03-22 14:25:00,101.81,101.83,101.77,101.82,124224.0,82.531,82.5473,82.4986,82.5392,124224.0
2022-03-22 14:30:00,101.81,101.86,101.78,101.86,65753.0,82.531,82.5716,82.5067,82.5716,65753.0
2022-03-22 14:35:00,101.86,101.87,101.83,101.84,143907.0,82.5716,82.5797,82.5473,82.5554,143907.0
2022-03-22 14:40:00,101.84,101.89,101.84,101.88,118012.0,82.5554,82.5959,82.5554,82.5878,118012.0
2022-03-22 14:45:00,101.88,101.89,101.85,101.86,44764.0,82.5878,82.5959,82.5635,82.5716,44764.0
2022-03-22 14:50:00,101.86,101.91,101.86,101.9,85531.0,82.5716,82.6121,82.5716,82.604,85531.0
2022-03-22 14:55:00,101.91,101.95,101.9,101.91,177216.0,82.6121,82.6445,82.604,82.6121,177216.0
2022-03-22 15:00:00,101.91,101.97,101.89,101.95,165256.0,82.6121,82.6607,82.5959,82.6445,165256.0
2022-03-22 15:05:00,101.95,101.97,101.92,101.97,56456.0,82.6445,82.6607,82.6202,82.6607,56456.0
2022-03-22 15:10:00,101.97,102.11,101.94,102.11,131124.0,82.6607,82.7742,82.6364,82.7742,131124.0
2022-03-22 15:15:00,102.12,102.13,102.07,102.1,305525.0,82.7823,82.7904,82.7418,82.7661,305525.0
2022-03-22 15:20:00,102.09,102.12,102.07,102.08,179506.0,82.758,82.7823,82.7418,82.7499,179506.0
2022-03-22 15:25:00,102.08,102.09,102.05,102.08,136796.0,82.7499,82.758,82.7256,82.7499,136796.0
2022-03-22 15:30:00,102.07,102.08,102.04,102.07,195267.0,82.7418,82.7499,82.7175,82.7418,195267.0
2022-03-22 15:35:00,102.07,102.11,102.06,102.11,188231.0,82.7418,82.7742,82.7337,82.7742,188231.0
2022-03-22 15:40:00,102.11,102.15,102.09,102.15,254180.0,82.7742,82.8067,82.758,82.8067,254180.0
2022-03-22 15:45:00,102.14,102.19,102.14,102.19,167383.0,82.7986,82.8391,82.7986,82.8391,167383.0
2022-03-22 15:50:00,102.2,102.2,102.14,102.15,156295.0,82.8472,82.8472,82.7986,82.8067,156295.0
2022-03-22 15:55:00,102.15,102.2,102.08,102.14,1090156.0,82.8067,82.8472,82.7499,82.7986,1090156.0
2022-03-23 09:30:00,102.0,102.03,101.87,101.89,156989.0,82.6851,82.7094,82.5797,82.5959,156989.0
2022-03-23 09:35:00,101.89,101.92,101.82,101.82,221991.0,82.5959,82.6202,82.5392,82.5392,221991.0
2022-03-23 09:40:00,101.82,101.86,101.75,101.77,69640.0,82.5392,82.5716,82.4824,82.4986,69640.0
2022-03-23 09:45:00,101.76,101.76,101.65,101.72,97047.0,82.4905,82.4905,82.4013,82.4581,97047.0
2022-03-23 09:50:00,101.73,101.76,101.64,101.68,67817.0,82.4662,82.4905,82.3932,82.4257,67817.0
2022-03-23 09:55:00,101.67,101.77,101.66,101.72,53751.0,82.4176,82.4986,82.4095,82.4581,53751.0
2022-03-23 10:00:00,101.72,101.74,101.68,101.73,24536.0,82.4581,82.4743,82.4257,82.4662,24536.0
2022-03-23 10:05:00,101.72,101.79,101.72,101.76,53790.0,82.4581,82.5148,82.4581,82.4905,53790.0
2022-03-23 10:10:00,101.77,101.79,101.72,101.79,48384.0,82.4986,82.5148,82.4581,82.5148,48384.0
2022-03-23 10:15:00,101.8,101.82,101.77,101.77,76488.0,82.5229,82.5392,82.4986,82.4986,76488.0
2022-03-23 10:20:00,101.78,101.86,101.76,101.85,157494.0,82.5067,82.5716,82.4905,82.5635,157494.0
2022-03-23 10:25:00,101.85,101.85,101.8,101.81,20936.0,82.5635,82.5635,82.5229,82.531,20936.0
2022-03-23 10:30:00,101.82,101.85,101.81,101.83,32812.0,82.5392,82.5635,82.531,82.5473,32812.0
2022-03-23 10:35:00,101.83,101.84,101.81,101.83,27440.0,82.5473,82.5554,82.531,82.5473,27440.0
2022-03-23 10:40:00,101.82,101.85,101.8,101.83,44212.0,82.5392,82.5635,82.5229,82.5473,44212.0
2022-03-23 10:45:00,101.82,101.83,101.78,101.82,14746.0,82.5392,82.5473,82.5067,82.5392,14746.0
2022-03-23 10:50:00,101.82,101.89,101.81,101.85,86591.0,82.5392,82.5959,82.531,82.5635,86591.0
2022-03-23 10:55:00,101.84,101.86,101.83,101.84,40890.0,82.5554,82.5716,82.5473,82.5554,40890.0
2022-03-23 11:00:00,101.84,101.9,101.84,101.87,29721.0,82.5554,82.604,82.5554,82.5797,29721.0
2022-03-23 11:05:00,101.88,101.89,101.83,101.83,14873.0,82.5878,82.5959,82.5473,82.5473,14873.0
2022-03-23 11:10:00,101.84,101.84,101.82,101.83,64015.0,82.5554,82.5554,82.5392,82.5473,64015.0
2022-03-23 11:15:00,101.83,101.83,101.81,101.83,39484.0,82.5473,82.5473,82.531,82.5473,39484.0
2022-03-23 11:20:00,101.83,101.87,101.82,101.87,41341.0,82.5473,82.5797,82.5392,82.5797,41341.0
2022-03-23 11:25:00,101.87,101.96,101.87,101.94,47865.0,82.5797,82.6526,82.5797,82.6364,47865.0
2022-03-23 11:30:00,101.94,101.94,101.87,101.92,82365.0,82.6364,82.6364,82.5797,82.6202,82365.0
2022-03-23 11:35:00,101.92,101.94,101.91,101.93,17107.0,82.6202,82.6364,82.6121,82.6283,17107.0
2022-03-23 11:40:00,101.93,101.94,101.9,101.93,33513.0,82.6283,82.6364,82.604,82.6283,33513.0
2022-03-23 11:45:00,101.94,101.98,101.92,101.96,153013.0,82.6364,82.6689,82.6202,82.6526,153013.0
2022-03-23 11:50:00,101.96,101.97,101.94,101.96,88629.0,82.6526,82.6607,82.6364,82.6526,88629.0
2022-03-23 11:55:00,101.97,102.06,101.97,102.05,124435.0,82.6607,82.7337,82.6607,82.7256,124435.0
2022-03-23 12:00:00,102.04,102.1,102.04,102.05,81846.0,82.7175,82.7661,82.7175,82.7256,81846.0
2022-03-23 12:05:00,102.05,102.05,101.99,102.01,76462.0,82.7256,82.7256,82.677,82.6932,76462.0
2022-03-23 12:10:00,102.01,102.02,101.94,101.98,175308.0,82.6932,82.7013,82.6364,82.6689,175308.0
2022-03-23 12:15:00,101.97,102.01,101.97,102.01,88040.0,82.6607,82.6932,82.6607,82.6932,88040.0
2022-03-23 12:20:00,102.0,102.01,101.96,101.98,111001.0,82.6851,82.6932,82.6526,82.6689,111001.0
2022-03-23 12:25:00,101.98,101.99,101.96,101.99,27018.0,82.6689,82.677,82.6526,82.677,27018.0
2022-03-23 12:30:00,101.99,102.01,101.98,101.98,35946.0,82.677,82.6932,82.6689,82.6689,35946.0
2022-03-23 12:35:00,101.98,102.0,101.95,101.99,62142.0,82.6689,82.6851,82.6445,82.677,62142.0
2022-03-23 12:40:00,101.99,102.0,101.93,101.93,45118.0,82.677,82.6851,82.6283,82.6283,45118.0
2022-03-23 12:45:00,101.94,101.95,101.9,101.9,98739.0,82.6364,82.6445,82.604,82.604,98739.0
2022-03-23 12:50:00,101.9,101.9,101.88,101.9,162155.0,82.604,82.604,82.5878,82.604,162155.0
2022-03-23 12:55:00,101.9,101.91,101.85,101.85,118116.0,82.604,82.6121,82.5635,82.5635,118116.0
2022-03-23 13:00:00,101.85,101.9,101.79,101.88,158930.0,82.5635,82.604,82.5148,82.5878,158930.0
2022-03-23 13:05:00,101.88,101.94,101.87,101.94,102861.0,82.5878,82.6364,82.5797,82.6364,102861.0
2022-03-23 13:10:00,101.94,102.0,101.92,101.99,202049.0,82.6364,82.6851,82.6202,82.677,202049.0
2022-03-23 13:15:00,101.99,102.0,101.91,101.92,80948.0,82.677,82.6851,82.6121,82.6202,80948.0
2022-03-23 13:20:00,101.92,101.94,101.9,101.91,72327.0,82.6202,82.6364,82.604,82.6121,72327.0
2022-03-23 13:25:00,101.9,101.91,101.82,101.82,111220.0,82.604,82.6121,82.5392,82.5392,111220.0
2022-03-23 13:30:00,101.81,101.81,101.76,101.79,152031.0,82.531,82.531,82.4905,82.5148,152031.0
2022-03-23 13:35:00,101.78,101.82,101.77,101.81,112785.0,82.5067,82.5392,82.4986,82.531,112785.0
2022-03-23 13:40:00,101.81,101.84,101.79,101.79,120112.0,82.531,82.5554,82.5148,82.5148,120112.0
2022-03-23 13:45:00,101.79,101.81,101.77,101.78,88082.0,82.5148,82.531,82.4986,82.5067,88082.0
2022-03-23 13:50:00,101.78,101.84,101.77,101.83,120465.0,82.5067,82.5554,82.4986,82.5473,120465.0
2022-03-23 13:55:00,101.84,101.88,101.81,101.86,49169.0,82.5554,82.5878,82.531,82.5716,49169.0
2022-03-23 14:00:00,101.86,101.9,101.82,101.89,31263.0,82.5716,82.604,82.5392,82.5959,31263.0
2022-03-23 14:05:00,101.89,101.91,101.83,101.83,75824.0,82.5959,82.6121,82.5473,82.5473,75824.0
2022-03-23 14:10:00,101.84,101.87,101.8,101.85,111500.0,82.5554,82.5797,82.5229,82.5635,111500.0
2022-03-23 14:15:00,101.85,101.88,101.83,101.88,118860.0,82.5635,82.5878,82.5473,82.5878,118860.0
2022-03-23 14:20:00,101.87,101.9,101.87,101.88,101962.0,82.5797,82.604,82.5797,82.5878,101962.0
2022-03-23 14:25:00,101.88,101.99,101.87,101.98,40432.0,82.5878,82.677,82.5797,82.6689,40432.0
2022-03-23 14:30:00,101.98,102.0,101.93,101.94,45955.0,82.6689,82.6851,82.6283,82.6364,45955.0
2022-03-23 14:35:00,101.93,101.98,101.91,101.98,43548.0,82.6283,82.6689,82.6121,82.6689,43548.0
2022-03-23 14:40:00,101.98,101.99,101.93,101.95,25653.0,82.6689,82.677,82.6283,82.6445,25653.0
2022-03-23 14:45:00,101.95,101.96,101.91,101.96,98217.0,82.6445,82.6526,82.6121,82.6526,98217.0
2022-03-23 14:50:00,101.95,101.96,101.94,101.95,6055.0,82.6445,82.6526,82.6364,82.6445,6055.0
2022-03-23 14:55:00,101.95,101.97,101.89,101.91,65781.0,82.6445,82.6607,82.5959,82.6121,65781.0
2022-03-23 15:00:00,101.91,101.96,101.9,101.95,84224.0,82.6121,82.6526,82.604,82.6445,84224.0
2022-03-23 15:05:00,101.94,101.95,101.83,101.84,138301.0,82.6364,82.6445,82.5473,82.5554,138301.0
2022-03-23 15:10:00,101.84,101.86,101.82,101.86,91684.0,82.5554,82.5716,82.5392,82.5716,91684.0
2022-03-23 15:15:00,101.86,101.86,101.82,101.82,30734.0,82.5716,82.5716,82.5392,82.5392,30734.0
2022-03-23 15:20:00,101.82,101.85,101.77,101.85,132855.0,82.5392,82.5635,82.4986,82.5635,132855.0
2022-03-23 15:25:00,101.85,101.86,101.81,101.82,131604.0,82.5635,82.5716,82.531,82.5392,131604.0
2022-03-23 15:30:00,101.82,101.86,101.81,101.82,82889.0,82.5392,82.5716,82.531,82.5392,82889.0
2022-03-23 15:35:00,101.82,101.83,101.79,101.79,197154.0,82.5392,82.5473,82.5148,82.5148,197154.0
2022-03-23 15:40:00,101.8,101.86,101.77,101.84,126861.0,82.5229,82.5716,82.4986,82.5554,126861.0
2022-03-23 15:45:00,101.84,101.85,101.81,101.83,337209.0,82.5554,82.5635,82.531,82.5473,337209.0
2022-03-23 15:50:00,101.82,101.84,101.76,101.77,173781.0,82.5392,82.5554,82.4905,82.4986,173781.0
2022-03-23 15:55:00,101.77,101.79,101.71,101.71,357850.0,82.4986,82.5148,82.45,82.45,357850.0
2022-03-24 09:30:00,101.82,101.82,101.59,101.64,149127.0,82.5392,82.5392,82.3527,82.3932,149127.0
2022-03-24 09:35:00,101.64,101.66,101.54,101.56,160284.0,82.3932,82.4095,82.3122,82.3284,160284.0
2022-03-24 09:40:00,101.55,101.67,101.49,101.65,97432.0,82.3203,82.4176,82.2716,82.4013,97432.0
2022-03-24 09:45:00,101.64,101.66,101.55,101.55,74420.0,82.3932,82.4095,82.3203,82.3203,74420.0
2022-03-24 09:50:00,101.54,101.58,101.52,101.56,164588.0,82.3122,82.3446,82.296,82.3284,164588.0
2022-03-24 09:55:00,101.55,101.58,101.55,101.57,194386.0,82.3203,82.3446,82.3203,82.3365,194386.0
2022-03-24 10:00:00,101.58,101.64,101.57,101.62,93296.0,82.3446,82.3932,82.3365,82.377,93296.0
2022-03-24 10:05:00,101.62,101.65,101.6,101.62,38115.0,82.377,82.4013,82.3608,82.377,38115.0
2022-03-24 10:10:00,101.62,101.64,101.59,101.63,50480.0,82.377,82.3932,82.3527,82.3851,50480.0
2022-03-24 10:15:00,101.63,101.67,101.58,101.6,140571.0,82.3851,82.4176,82.3446,82.3608,140571.0
2022-03-24 10:20:00,101.6,101.63,101.59,101.6,27859.0,82.3608,82.3851,82.3527,82.3608,27859.0
2022-03-24 10:25:00,101.6,101.62,101.59,101.61,34772.0,82.3608,82.377,82.3527,82.3689,34772.0
2022-03-24 10:30:00,101.61,101.68,101.6,101.68,95657.0,82.3689,82.4257,82.3608,82.4257,95657.0
2022-03-24 10:35:00,101.68,101.68,101.61,101.61,73701.0,82.4257,82.4257,82.3689,82.3689,73701.0
2022-03-24 10:40:00,101.62,101.65,101.6,101.65,82746.0,82.377,82.4013,82.3608,82.4013,82746.0
2022-03-24 10:45:00,101.65,101.66,101.64,101.65,36731.0,82.4013,82.4095,82.3932,82.4013,36731.0
2022-03-24 10:50:00,101.64,101.67,101.62,101.65,45539.0,82.3932,82.4176,82.377,82.4013,45539.0
2022-03-24 10:55:00,101.65,101.67,101.64,101.65,30967.0,82.4013,82.4176,82.3932,82.4013,30967.0
2022-03-24 11:00:00,101.65,101.7,101.63,101.66,93366.0,82.4013,82.4419,82.3851,82.4095,93366.0
2022-03-24 11:05:00,101.66,101.69,101.64,101.69,30561.0,82.4095,82.4338,82.3932,82.4338,30561.0
2022-03-24 11:10:00,101.69,101.78,101.68,101.75,59795.0,82.4338,82.5067,82.4257,82.4824,59795.0
2022-03-24 11:15:00,101.75,101.76,101.73,101.73,111943.0,82.4824,82.4905,82.4662,82.4662,111943.0
2022-03-24 11:20:00,101.73,101.74,101.72,101.73,73595.0,82.4662,82.4743,82.4581,82.4662,73595.0
2022-03-24 11:25:00,101.73,101.82,101.72,101.81,141670.0,82.4662,82.5392,82.4581,82.531,141670.0
2022-03-24 11:30:00,101.82,101.85,101.81,101.82,97662.0,82.5392,82.5635,82.531,82.5392,97662.0
2022-03-24 11:35:00,101.82,101.84,101.8,101.84,147145.0,82.5392,82.5554,82.5229,82.5554,147145.0
2022-03-24 11:40:00,101.84,101.89,101.83,101.88,27581.0,82.5554,82.5959,82.5473,82.5878,27581.0
2022-03-24 11:45:00,101.88,101.91,101.86,101.87,46284.0,82.5878,82.6121,82.5716,82.5797,46284.0
2022-03-24 11:50:00,101.87,101.88,101.86,101.87,24177.0,82.5797,82.5878,82.5716,82.5797,24177.0
2022-03-24 11:55:00,101.87,101.9,101.87,101.9,114304.0,82.5797,82.604,82.5797,82.604,114304.0
2022-03-24 12:00:00,101.9,101.91,101.85,101.86,109583.0,82.604,82.6121,82.5635,82.5716,109583.0
2022-03-24 12:05:00,101.86,101.87,101.84,101.84,112534.0,82.5716,82.5797,82.5554,82.5554,112534.0
2022-03-24 12:10:00,101.84,101.85,101.83,101.84,182191.0,82.5554,82.5635,82.5473,82.5554,182191.0
2022-03-24 12:15:00,101.84,101.84,101.82,101.84,30617.0,82.5554,82.5554,82.5392,82.5554,30617.0
2022-03-24 12:20:00,101.84,101.86,101.83,101.84,31160.0,82.5554,82.5716,82.5473,82.5554,31160.0
2022-03-24 12:25:00,101.83,101.85,101.8,101.8,113075.0,82.5473,82.5635,82.5229,82.5229,113075.0
2022-03-24 12:30:00,101.8,101.82,101.76,101.77,42750.0,82.5229,82.5392,82.4905,82.4986,42750.0
2022-03-24 12:35:00,101.77,101.8,101.75,101.8,39529.0,82.4986,82.5229,82.4824,82.5229,39529.0
2022-03-24 12:40:00,101.79,101.8,101.78,101.8,33693.0,82.5148,82.5229,82.5067,82.5229,33693.0
2022-03-24 12:45:00,101.8,101.8,101.75,101.76,65016.0,82.5229,82.5229,82.4824,82.4905,65016.0
2022-03-24 12:50:00,101.76,101.79,101.76,101.79,97479.0,82.4905,82.5148,82.4905,82.5148,97479.0
2022-03-24 12:55:00,101.79,101.8,101.78,101.8,169574.0,82.5148,82.5229,82.5067,82.5229,169574.0
2022-03-24 13:00:00,101.8,101.82,101.77,101.77,103105.0,82.5229,82.5392,82.4986,82.4986,103105.0
2022-03-24 13:05:00,101.77,101.79,101.76,101.76,55524.0,82.4986,82.5148,82.4905,82.4905,55524.0
2022-03-24 13:10:00,101.76,101.8,101.74,101.79,32450.0,82.4905,82.5229,82.4743,82.5148,32450.0
2022-03-24 13:15:00,101.78,101.8,101.78,101.8,16483.0,82.5067,82.5229,82.5067,82.5229,16483.0
2022-03-24 13:20:00,101.81,101.82,101.79,101.8,39735.0,82.531,82.5392,82.5148,82.5229,39735.0
2022-03-24 13:25:00,101.81,101.83,101.8,101.82,54348.0,82.531,82.5473,82.5229,82.5392,54348.0
2022-03-24 13:30:00,101.82,101.83,101.79,101.79,39874.0,82.5392,82.5473,82.5148,82.5148,39874.0
2022-03-24 13:35:00,101.79,101.81,101.79,101.8,35551.0,82.5148,82.531,82.5148,82.5229,35551.0
2022-03-24 13:40:00,101.8,101.81,101.79,101.81,38835.0,82.5229,82.531,82.5148,82.531,38835.0
2022-03-24 13:45:00,101.81,101.84,101.8,101.84,46553.0,82.531,82.5554,82.5229,82.5554,46553.0
2022-03-24 13:50:00,101.83,101.84,101.79,101.81,97946.0,82.5473,82.5554,82.5148,82.531,97946.0
2022-03-24 13:55:00,101.79,101.82,101.79,101.81,15961.0,82.5148,82.5392,82.5148,82.531,15961.0
2022-03-24 14:00:00,101.81,101.86,101.81,101.86,59938.0,82.531,82.5716,82.531,82.5716,59938.0
2022-03-24 14:05:00,101.86,101.86,101.83,101.84,43542.0,82.5716,82.5716,82.5473,82.5554,43542.0
2022-03-24 14:10:00,101.84,101.86,101.82,101.86,61961.0,82.5554,82.5716,82.5392,82.5716,61961.0
2022-03-24 14:15:00,101.86,101.86,101.84,101.84,68344.0,82.5716,82.5716,82.5554,82.5554,68344.0
2022-03-24 14:20:00,101.84,101.85,101.82,101.84,53261.0,82.5554,82.5635,82.5392,82.5554,53261.0
2022-03-24 14:25:00,101.84,101.86,101.82,101.84,80241.0,82.5554,82.5716,82.5392,82.5554,80241.0
2022-03-24 14:30:00,101.84,101.85,101.8,101.81,80900.0,82.5554,82.5635,82.5229,82.531,80900.0
2022-03-24 14:35:00,101.81,101.82,101.8,101.82,118567.0,82.531,82.5392,82.5229,82.5392,118567.0
2022-03-24 14:40:00,101.82,101.82,101.81,101.82,35886.0,82.5392,82.5392,82.531,82.5392,35886.0
2022-03-24 14:45:00,101.82,101.82,101.78,101.81,41409.0,82.5392,82.5392,82.5067,82.531,41409.0
2022-03-24 14:50:00,101.81,101.85,101.81,101.84,50393.0,82.531,82.5635,82.531,82.5554,50393.0
2022-03-24 14:55:00,101.84,101.85,101.82,101.84,34000.0,82.5554,82.5635,82.5392,82.5554,34000.0
2022-03-24 15:00:00,101.84,101.85,101.82,101.84,45830.0,82.5554,82.5635,82.5392,82.5554,45830.0
2022-03-24 15:05:00,101.84,101.89,101.84,101.89,82137.0,82.5554,82.5959,82.5554,82.5959,82137.0
2022-03-24 15:10:00,101.89,101.91,101.88,101.91,55624.0,82.5959,82.6121,82.5878,82.6121,55624.0
2022-03-24 15:15:00,101.91,101.91,101.89,101.91,55714.0,82.6121,82.6121,82.5959,82.6121,55714.0
2022-03-24 15:20:00,101.92,101.97,101.92,101.95,74788.0,82.6202,82.6607,82.6202,82.6445,74788.0
2022-03-24 15:25:00,101.96,102.03,101.96,102.03,51837.0,82.6526,82.7094,82.6526,82.7094,51837.0
2022-03-24 15:30:00,102.02,102.03,101.96,101.97,138790.0,82.7013,82.7094,82.6526,82.6607,138790.0
2022-03-24 15:35:00,101.98,101.99,101.96,101.97,168965.0,82.6689,82.677,82.6526,82.6607,168965.0
2022-03-24 15:40:00,101.97,101.98,101.92,101.95,121321.0,82.6607,82.6689,82.6202,82.6445,121321.0
2022-03-24 15:45:00,101.96,101.98,101.95,101.96,152526.0,82.6526,82.6689,82.6445,82.6526,152526.0
2022-03-24 15:50:00,101.96,101.99,101.96,101.98,138272.0,82.6526,82.677,82.6526,82.6689,138272.0
2022-03-24 15:55:00,101.98,101.99,101.93,101.94,455482.0,82.6689,82.677,82.6283,82.6364,455482.0
2022-03-25 09:30:00,102.02,102.05,101.85,101.86,405729.0,82.7013,82.7256,82.5635,82.5716,405729.0
2022-03-25 09:35:00,101.86,101.89,101.78,101.78,108058.0,82.5716,82.5959,82.5067,82.5067,108058.0
2022-03-25 09:40:00,101.78,101.82,101.74,101.82,249818.0,82.5067,82.5392,82.4743,82.5392,249818.0
2022-03-25 09:45:00,101.82,101.83,101.77,101.82,140463.0,82.5392,82.5473,82.4986,82.5392,140463.0
2022-03-25 09:50:00,101.81,101.84,101.76,101.77,374396.0,82.531,82.5554,82.4905,82.4986,374396.0
2022-03-25 09:55:00,101.77,101.78,101.66,101.68,331183.0,82.4986,82.5067,82.4095,82.4257,331183.0
2022-03-25 10:00:00,101.68,101.71,101.64,101.7,293064.0,82.4257,82.45,82.3932,82.4419,293064.0
2022-03-25 10:05:00,101.7,101.75,101.68,101.75,241476.0,82.4419,82.4824,82.4257,82.4824,241476.0
2022-03-25 10:10:00,101.75,101.78,101.72,101.72,96118.0,82.4824,82.5067,82.4581,82.4581,96118.0
2022-03-25 10:15:00,101.72,101.76,101.72,101.76,80801.0,82.4581,82.4905,82.4581,82.4905,80801.0
2022-03-25 10:20:00,101.75,101.78,101.72,101.78,131809.0,82.4824,82.5067,82.4581,82.5067,131809.0
2022-03-25 10:25:00,101.78,101.78,101.72,101.73,107648.0,82.5067,82.5067,82.4581,82.4662,107648.0
2022-03-25 10:30:00,101.73,101.76,101.71,101.75,135534.0,82.4662,82.4905,82.45,82.4824,135534.0
2022-03-25 10:35:00,101.75,101.78,101.74,101.75,99233.0,82.4824,82.5067,82.4743,82.4824,99233.0
2022-03-25 10:40:00,101.75,101.79,101.74,101.75,32920.0,82.4824,82.5148,82.4743,82.4824,32920.0
2022-03-25 10:45:00,101.74,101.75,101.72,101.72,52231.0,82.4743,82.4824,82.4581,82.4581,52231.0
2022-03-25 10:50:00,101.72,101.72,101.61,101.64,184119.0,82.4581,82.4581,82.3689,82.3932,184119.0
2022-03-25 10:55:00,101.63,101.66,101.58,101.6,164015.0,82.3851,82.4095,82.3446,82.3608,164015.0
2022-03-25 11:00:00,101.6,101.61,101.55,101.61,96543.0,82.3608,82.3689,82.3203,82.3689,96543.0
2022-03-25 11:05:00,101.61,101.65,101.47,101.48,174471.0,82.3689,82.4013,82.2554,82.2635,174471.0
2022-03-25 11:10:00,101.48,101.5,101.39,101.47,96287.0,82.2635,82.2797,82.1906,82.2554,96287.0
2022-03-25 11:15:00,101.47,101.51,101.46,101.48,112150.0,82.2554,82.2879,82.2473,82.2635,112150.0
2022-03-25 11:20:00,101.48,101.48,101.42,101.44,236563.0,82.2635,82.2635,82.2149,82.2311,236563.0
2022-03-25 11:25:00,101.44,101.45,101.36,101.41,123014.0,82.2311,82.2392,82.1663,82.2068,123014.0
2022-03-25 11:30:00,101.4,101.5,101.39,101.5,100405.0,82.1987,82.2797,82.1906,82.2797,100405.0
2022-03-25 11:35:00,101.5,101.5,101.43,101.45,66889.0,82.2797,82.2797,82.223,82.2392,66889.0
2022-03-25 11:40:00,101.45,101.49,101.4,101.49,104939.0,82.2392,82.2716,82.1987,82.2716,104939.0
2022-03-25 11:45:00,101.48,101.48,101.44,101.47,20458.0,82.2635,82.2635,82.2311,82.2554,20458.0
2022-03-25 11:50:00,101.47,101.47,101.43,101.44,27093.0,82.2554,82.2554,82.223,82.2311,27093.0
2022-03-25 11:55:00,101.44,101.44,101.39,101.42,38288.0,82.2311,82.2311,82.1906,82.2149,38288.0
2022-03-25 12:00:00,101.42,101.44,101.4,101.41,22556.0,82.2149,82.2311,82.1987,82.2068,22556.0
2022-03-25 12:05:00,101.42,101.45,101.4,101.43,155753.0,82.2149,82.2392,82.1987,82.223,155753.0
2022-03-25 12:10:00,101.44,101.52,101.43,101.52,110778.0,82.2311,82.296,82.223,82.296,110778.0
2022-03-25 12:15:00,101.52,101.52,101.47,101.49,90651.0,82.296,82.296,82.2554,82.2716,90651.0
2022-03-25 12:20:00,101.49,101.5,101.43,101.46,74488.0,82.2716,82.2797,82.223,82.2473,74488.0
2022-03-25 12:25:00,101.47,101.48,101.43,101.48,57479.0,82.2554,82.2635,82.223,82.2635,57479.0
2022-03-25 12:30:00,101.47,101.47,101.41,101.46,75505.0,82.2554,82.2554,82.2068,82.2473,75505.0
2022-03-25 12:35:00,101.45,101.46,101.37,101.4,59926.0,82.2392,82.2473,82.1744,82.1987,59926.0
2022-03-25 12:40:00,101.4,101.44,101.4,101.42,48550.0,82.1987,82.2311,82.1987,82.2149,48550.0
2022-03-25 12:45:00,101.42,101.45,101.41,101.44,41366.0,82.2149,82.2392,82.2068,82.2311,41366.0
2022-03-25 12:50:00,101.44,101.46,101.37,101.38,82204.0,82.2311,82.2473,82.1744,82.1825,82204.0
2022-03-25 12:55:00,101.38,101.39,101.37,101.39,19969.0,82.1825,82.1906,82.1744,82.1906,19969.0
2022-03-25 13:00:00,101.38,101.38,101.34,101.36,47210.0,82.1825,82.1825,82.15,82.1663,47210.0
2022-03-25 13:05:00,101.35,101.35,101.31,101.34,15779.0,82.1582,82.1582,82.1257,82.15,15779.0
2022-03-25 13:10:00,101.34,101.34,101.28,101.28,25911.0,82.15,82.15,82.1014,82.1014,25911.0
2022-03-25 13:15:00,101.29,101.32,101.23,101.28,81287.0,82.1095,82.1338,82.0609,82.1014,81287.0
2022-03-25 13:20:00,101.27,101.31,101.27,101.28,87684.0,82.0933,82.1257,82.0933,82.1014,87684.0
2022-03-25 13:25:00,101.28,101.29,101.26,101.29,34023.0,82.1014,82.1095,82.0852,82.1095,34023.0
2022-03-25 13:30:00,101.29,101.32,101.27,101.3,40749.0,82.1095,82.1338,82.0933,82.1176,40749.0
2022-03-25 13:35:00,101.3,101.3,101.27,101.3,69979.0,82.1176,82.1176,82.0933,82.1176,69979.0
2022-03-25 13:40:00,101.3,101.3,101.26,101.3,31539.0,82.1176,82.1176,82.0852,82.1176,31539.0
2022-03-25 13:45:00,101.3,101.31,101.28,101.29,24963.0,82.1176,82.1257,82.1014,82.1095,24963.0
2022-03-25 13:50:00,101.29,101.32,101.28,101.31,64586.0,82.1095,82.1338,82.1014,82.1257,64586.0
2022-03-25 13:55:00,101.31,101.35,101.3,101.34,65888.0,82.1257,82.1582,82.1176,82.15,65888.0
2022-03-25 14:00:00,101.34,101.37,101.32,101.36,149444.0,82.15,82.1744,82.1338,82.1663,149444.0
2022-03-25 14:05:00,101.36,101.37,101.33,101.35,102197.0,82.1663,82.1744,82.1419,82.1582,102197.0
2022-03-25 14:10:00,101.36,101.38,101.34,101.38,41106.0,82.1663,82.1825,82.15,82.1825,41106.0
2022-03-25 14:15:00,101.38,101.4,101.38,101.39,49187.0,82.1825,82.1987,82.1825,82.1906,49187.0
2022-03-25 14:20:00,101.4,101.41,101.38,101.41,59347.0,82.1987,82.2068,82.1825,82.2068,59347.0
2022-03-25 14:25:00,101.4,101.43,101.39,101.43,62712.0,82.1987,82.223,82.1906,82.223,62712.0
2022-03-25 14:30:00,101.44,101.47,101.43,101.45,115879.0,82.2311,82.2554,82.223,82.2392,115879.0
2022-03-25 14:35:00,101.44,101.46,101.43,101.44,21443.0,82.2311,82.2473,82.223,82.2311,21443.0
2022-03-25 14:40:00,101.45,101.45,101.42,101.44,18767.0,82.2392,82.2392,82.2149,82.2311,18767.0
2022-03-25 14:45:00,101.45,101.45,101.43,101.43,17043.0,82.2392,82.2392,82.223,82.223,17043.0
2022-03-25 14:50:00,101.43,101.45,101.41,101.45,57205.0,82.223,82.2392,82.2068,82.2392,57205.0
2022-03-25 14:55:00,101.44,101.44,101.4,101.41,23039.0,82.2311,82.2311,82.1987,82.2068,23039.0
2022-03-25 15:00:00,101.4,101.4,101.33,101.35,60916.0,82.1987,82.1987,82.1419,82.1582,60916.0
2022-03-25 15:05:00,101.35,101.35,101.27,101.3,58056.0,82.1582,82.1582,82.0933,82.1176,58056.0
2022-03-25 15:10:00,101.3,101.35,101.29,101.32,40311.0,82.1176,82.1582,82.1095,82.1338,40311.0
2022-03-25 15:15:00,101.33,101.35,101.26,101.27,49602.0,82.1419,82.1582,82.0852,82.0933,49602.0
2022-03-25 15:20:00,101.27,101.27,101.21,101.26,102162.0,82.0933,82.0933,82.0447,82.0852,102162.0
2022-03-25 15:25:00,101.26,101.28,101.24,101.26,65722.0,82.0852,82.1014,82.069,82.0852,65722.0
2022-03-25 15:30:00,101.25,101.29,101.25,101.28,112678.0,82.0771,82.1095,82.0771,82.1014,112678.0
2022-03-25 15:35:00,101.29,101.33,101.28,101.3,165700.0,82.1095,82.1419,82.1014,82.1176,165700.0
2022-03-25 15:40:00,101.3,101.31,101.28,101.29,78771.0,82.1176,82.1257,82.1014,82.1095,78771.0
2022-03-25 15:45:00,101.29,101.32,101.28,101.3,185453.0,82.1095,82.1338,82.1014,82.1176,185453.0
2022-03-25 15:50:00,101.31,101.32,101.27,101.31,265090.0,82.1257,82.1338,82.0933,82.1257,265090.0
2022-03-25 15:55:00,101.32,101.37,101.29,101.33,465183.0,82.1338,82.1744,82.1095,82.1419,465183.0
2022-03-28 09:30:00,101.19,101.31,101.19,101.26,254272.0,82.0285,82.1257,82.0285,82.0852,254272.0
2022-03-28 09:35:00,101.26,101.36,101.26,101.36,235962.0,82.0852,82.1663,82.0852,82.1663,235962.0
2022-03-28 09:40:00,101.35,101.46,101.34,101.41,343999.0,82.1582,82.2473,82.15,82.2068,343999.0
2022-03-28 09:45:00,101.41,101.45,101.37,101.4,90733.0,82.2068,82.2392,82.1744,82.1987,90733.0
2022-03-28 09:50:00,101.4,101.44,101.4,101.41,133835.0,82.1987,82.2311,82.1987,82.2068,133835.0
2022-03-28 09:55:00,101.4,101.5,101.39,101.44,183228.0,82.1987,82.2797,82.1906,82.2311,183228.0
2022-03-28 10:00:00,101.44,101.44,101.36,101.41,144148.0,82.2311,82.2311,82.1663,82.2068,144148.0
2022-03-28 10:05:00,101.41,101.44,101.39,101.42,71348.0,82.2068,82.2311,82.1906,82.2149,71348.0
2022-03-28 10:10:00,101.42,101.43,101.39,101.4,119912.0,82.2149,82.223,82.1906,82.1987,119912.0
2022-03-28 10:15:00,101.4,101.41,101.38,101.4,102147.0,82.1987,82.2068,82.1825,82.1987,102147.0
2022-03-28 10:20:00,101.41,101.42,101.36,101.36,116915.0,82.2068,82.2149,82.1663,82.1663,116915.0
2022-03-28 10:25:00,101.36,101.39,101.33,101.39,125748.0,82.1663,82.1906,82.1419,82.1906,125748.0
2022-03-28 10:30:00,101.4,101.42,101.4,101.4,131659.0,82.1987,82.2149,82.1987,82.1987,131659.0
2022-03-28 10:35:00,101.41,101.44,101.4,101.44,83950.0,82.2068,82.2311,82.1987,82.2311,83950.0
2022-03-28 10:40:00,101.43,101.44,101.41,101.42,65194.0,82.223,82.2311,82.2068,82.2149,65194.0
2022-03-28 10:45:00,101.43,101.47,101.42,101.45,48833.0,82.223,82.2554,82.2149,82.2392,48833.0
2022-03-28 10:50:00,101.45,101.45,101.4,101.43,99498.0,82.2392,82.2392,82.1987,82.223,99498.0
2022-03-28 10:55:00,101.43,101.44,101.4,101.4,91505.0,82.223,82.2311,82.1987,82.1987,91505.0
2022-03-28 11:00:00,101.4,101.41,101.34,101.39,141874.0,82.1987,82.2068,82.15,82.1906,141874.0
2022-03-28 11:05:00,101.38,101.38,101.35,101.38,49199.0,82.1825,82.1825,82.1582,82.1825,49199.0
2022-03-28 11:10:00,101.38,101.4,101.37,101.37,15798.0,82.1825,82.1987,82.1744,82.1744,15798.0
2022-03-28 11:15:00,101.38,101.39,101.38,101.39,14656.0,82.1825,82.1906,82.1825,82.1906,14656.0
2022-03-28 11:20:00,101.4,101.4,101.34,101.38,75666.0,82.1987,82.1987,82.15,82.1825,75666.0
2022-03-28 11:25:00,101.37,101.4,101.34,101.39,18199.0,82.1744,82.1987,82.15,82.1906,18199.0
2022-03-28 11:30:00,101.4,101.41,101.34,101.36,30141.0,82.1987,82.2068,82.15,82.1663,30141.0
2022-03-28 11:35:00,101.35,101.36,101.33,101.35,11768.0,82.1582,82.1663,82.1419,82.1582,11768.0
2022-03-28 11:40:00,101.36,101.37,101.35,101.36,43089.0,82.1663,82.1744,82.1582,82.1663,43089.0
2022-03-28 11:45:00,101.36,101.36,101.31,101.32,30809.0,82.1663,82.1663,82.1257,82.1338,30809.0
2022-03-28 11:50:00,101.31,101.38,101.31,101.38,39937.0,82.1257,82.1825,82.1257,82.1825,39937.0
2022-03-28 11:55:00,101.37,101.39,101.37,101.38,18354.0,82.1744,82.1906,82.1744,82.1825,18354.0
2022-03-28 12:00:00,101.37,101.38,101.35,101.36,163561.0,82.1744,82.1825,82.1582,82.1663,163561.0
2022-03-28 12:05:00,101.36,101.36,101.3,101.32,172826.0,82.1663,82.1663,82.1176,82.1338,172826.0
2022-03-28 12:10:00,101.31,101.31,101.27,101.28,146005.0,82.1257,82.1257,82.0933,82.1014,146005.0
2022-03-28 12:15:00,101.28,101.3,101.25,101.28,352848.0,82.1014,82.1176,82.0771,82.1014,352848.0
2022-03-28 12:20:00,101.28,101.28,101.24,101.25,161254.0,82.1014,82.1014,82.069,82.0771,161254.0
2022-03-28 12:25:00,101.25,101.25,101.19,101.22,191797.0,82.0771,82.0771,82.0285,82.0528,191797.0
2022-03-28 12:30:00,101.22,101.29,101.22,101.28,69864.0,82.0528,82.1095,82.0528,82.1014,69864.0
2022-03-28 12:35:00,101.31,101.33,101.28,101.33,163975.0,82.1257,82.1419,82.1014,82.1419,163975.0
2022-03-28 12:40:00,101.33,101.4,101.32,101.4,270436.0,82.1419,82.1987,82.1338,82.1987,270436.0
2022-03-28 12:45:00,101.4,101.41,101.37,101.41,151957.0,82.1987,82.2068,82.1744,82.2068,151957.0
2022-03-28 12:50:00,101.4,101.44,101.39,101.42,89716.0,82.1987,82.2311,82.1906,82.2149,89716.0
2022-03-28 12:55:00,101.43,101.55,101.43,101.55,115750.0,82.223,82.3203,82.223,82.3203,115750.0
2022-03-28 13:00:00,101.56,101.56,101.48,101.5,173377.0,82.3284,82.3284,82.2635,82.2797,173377.0
2022-03-28 13:05:00,101.49,101.51,101.48,101.49,68308.0,82.2716,82.2879,82.2635,82.2716,68308.0
2022-03-28 13:10:00,101.48,101.5,101.47,101.48,29325.0,82.2635,82.2797,82.2554,82.2635,29325.0
2022-03-28 13:15:00,101.48,101.52,101.48,101.49,63335.0,82.2635,82.296,82.2635,82.2716,63335.0
2022-03-28 13:20:00,101.5,101.53,101.49,101.53,59350.0,82.2797,82.3041,82.2716,82.3041,59350.0
2022-03-28 13:25:00,101.53,101.54,101.5,101.5,97116.0,82.3041,82.3122,82.2797,82.2797,97116.0
2022-03-28 13:30:00,101.51,101.51,101.49,101.5,17179.0,82.2879,82.2879,82.2716,82.2797,17179.0
2022-03-28 13:35:00,101.51,101.53,101.5,101.52,18776.0,82.2879,82.3041,82.2797,82.296,18776.0
2022-03-28 13:40:00,101.52,101.53,101.51,101.52,7376.0,82.296,82.3041,82.2879,82.296,7376.0
2022-03-28 13:45:00,101.52,101.54,101.52,101.53,37340.0,82.296,82.3122,82.296,82.3041,37340.0
2022-03-28 13:50:00,101.54,101.55,101.52,101.53,19064.0,82.3122,82.3203,82.296,82.3041,19064.0
2022-03-28 13:55:00,101.53,101.57,101.52,101.57,68121.0,82.3041,82.3365,82.296,82.3365,68121.0
2022-03-28 14:00:00,101.57,101.58,101.54,101.58,70837.0,82.3365,82.3446,82.3122,82.3446,70837.0
2022-03-28 14:05:00,101.58,101.58,101.56,101.57,8485.0,82.3446,82.3446,82.3284,82.3365,8485.0
2022-03-28 14:10:00,101.56,101.58,101.55,101.57,25041.0,82.3284,82.3446,82.3203,82.3365,25041.0
2022-03-28 14:15:00,101.57,101.57,101.53,101.53,13708.0,82.3365,82.3365,82.3041,82.3041,13708.0
2022-03-28 14:20:00,101.53,101.56,101.53,101.55,3830.0,82.3041,82.3284,82.3041,82.3203,3830.0
2022-03-28 14:25:00,101.56,101.58,101.55,101.57,10876.0,82.3284,82.3446,82.3203,82.3365,10876.0
2022-03-28 14:30:00,101.58,101.6,101.58,101.59,16942.0,82.3446,82.3608,82.3446,82.3527,16942.0
2022-03-28 14:35:00,101.59,101.67,101.58,101.66,145328.0,82.3527,82.4176,82.3446,82.4095,145328.0
2022-03-28 14:40:00,101.66,101.74,101.65,101.7,113684.0,82.4095,82.4743,82.4013,82.4419,113684.0
2022-03-28 14:45:00,101.7,101.73,101.69,101.72,47655.0,82.4419,82.4662,82.4338,82.4581,47655.0
2022-03-28 14:50:00,101.73,101.73,101.7,101.71,75511.0,82.4662,82.4662,82.4419,82.45,75511.0
2022-03-28 14:55:00,101.72,101.78,101.69,101.78,122736.0,82.4581,82.5067,82.4338,82.5067,122736.0
2022-03-28 15:00:00,101.77,101.78,101.76,101.77,14230.0,82.4986,82.5067,82.4905,82.4986,14230.0
2022-03-28 15:05:00,101.77,101.84,101.76,101.84,60394.0,82.4986,82.5554,82.4905,82.5554,60394.0
2022-03-28 15:10:00,101.84,101.88,101.83,101.84,59428.0,82.5554,82.5878,82.5473,82.5554,59428.0
2022-03-28 15:15:00,101.84,101.84,101.75,101.76,148395.0,82.5554,82.5554,82.4824,82.4905,148395.0
2022-03-28 15:20:00,101.76,101.77,101.75,101.77,111996.0,82.4905,82.4986,82.4824,82.4986,111996.0
2022-03-28 15:25:00,101.77,101.82,101.77,101.81,45796.0,82.4986,82.5392,82.4986,82.531,45796.0
2022-03-28 15:30:00,101.81,101.84,101.8,101.83,43155.0,82.531,82.5554,82.5229,82.5473,43155.0
2022-03-28 15:35:00,101.83,101.84,101.83,101.83,7964.0,82.5473,82.5554,82.5473,82.5473,7964.0
2022-03-28 15:40:00,101.83,101.85,101.8,101.85,62478.0,82.5473,82.5635,82.5229,82.5635,62478.0
2022-03-28 15:45:00,101.85,101.88,101.84,101.88,426938.0,82.5635,82.5878,82.5554,82.5878,426938.0
2022-03-28 15:50:00,101.87,101.9,101.85,101.89,275450.0,82.5797,82.604,82.5635,82.5959,275450.0
2022-03-28 15:55:00,101.88,101.91,101.86,101.9,262209.0,82.5878,82.6121,82.5716,82.604,262209.0
2022-03-29 09:30:00,102.29,102.61,102.29,102.61,498526.0,82.9202,83.1796,82.9202,83.1796,498526.0
2022-03-29 09:35:00,102.61,102.64,102.57,102.58,135668.0,83.1796,83.2039,83.1471,83.1552,135668.0
2022-03-29 09:40:00,102.58,102.61,102.53,102.61,157208.0,83.1552,83.1796,83.1147,83.1796,157208.0
2022-03-29 09:45:00,102.61,102.66,102.58,102.59,203379.0,83.1796,83.2201,83.1552,83.1633,203379.0
2022-03-29 09:50:00,102.58,102.59,102.52,102.52,196726.0,83.1552,83.1633,83.1066,83.1066,196726.0
2022-03-29 09:55:00,102.52,102.58,102.47,102.58,188232.0,83.1066,83.1552,83.0661,83.1552,188232.0
2022-03-29 10:00:00,102.58,102.62,102.53,102.53,139248.0,83.1552,83.1877,83.1147,83.1147,139248.0
2022-03-29 10:05:00,102.53,102.59,102.53,102.59,169699.0,83.1147,83.1633,83.1147,83.1633,169699.0
2022-03-29 10:10:00,102.59,102.6,102.48,102.51,215102.0,83.1633,83.1714,83.0742,83.0985,215102.0
2022-03-29 10:15:00,102.51,102.57,102.51,102.57,109333.0,83.0985,83.1471,83.0985,83.1471,109333.0
2022-03-29 10:20:00,102.56,102.59,102.55,102.57,87872.0,83.139,83.1633,83.1309,83.1471,87872.0
2022-03-29 10:25:00,102.57,102.6,102.54,102.6,68823.0,83.1471,83.1714,83.1228,83.1714,68823.0
2022-03-29 10:30:00,102.59,102.62,102.52,102.54,266137.0,83.1633,83.1877,83.1066,83.1228,266137.0
2022-03-29 10:35:00,102.54,102.55,102.49,102.5,120090.0,83.1228,83.1309,83.0823,83.0904,120090.0
2022-03-29 10:40:00,102.5,102.52,102.46,102.49,154219.0,83.0904,83.1066,83.058,83.0823,154219.0
2022-03-29 10:45:00,102.49,102.54,102.46,102.53,154544.0,83.0823,83.1228,83.058,83.1147,154544.0
2022-03-29 10:50:00,102.54,102.58,102.53,102.57,84663.0,83.1228,83.1552,83.1147,83.1471,84663.0
2022-03-29 10:55:00,102.57,102.59,102.56,102.59,51999.0,83.1471,83.1633,83.139,83.1633,51999.0
2022-03-29 11:00:00,102.59,102.64,102.55,102.56,311253.0,83.1633,83.2039,83.1309,83.139,311253.0
2022-03-29 11:05:00,102.56,102.57,102.52,102.53,238548.0,83.139,83.1471,83.1066,83.1147,238548.0
2022-03-29 11:10:00,102.53,102.53,102.46,102.47,160345.0,83.1147,83.1147,83.058,83.0661,160345.0
2022-03-29 11:15:00,102.47,102.54,102.46,102.54,119537.0,83.0661,83.1228,83.058,83.1228,119537.0
2022-03-29 11:20:00,102.54,102.56,102.51,102.55,73530.0,83.1228,83.139,83.0985,83.1309,73530.0
2022-03-29 11:25:00,102.55,102.61,102.54,102.59,203613.0,83.1309,83.1796,83.1228,83.1633,203613.0
2022-03-29 11:30:00,102.6,102.64,102.59,102.63,120278.0,83.1714,83.2039,83.1633,83.1958,120278.0
2022-03-29 11:35:00,102.63,102.63,102.6,102.62,68741.0,83.1958,83.1958,83.1714,83.1877,68741.0
2022-03-29 11:40:00,102.61,102.63,102.58,102.63,133151.0,83.1796,83.1958,83.1552,83.1958,133151.0
2022-03-29 11:45:00,102.63,102.65,102.62,102.65,83028.0,83.1958,83.212,83.1877,83.212,83028.0
2022-03-29 11:50:00,102.65,102.66,102.63,102.65,52839.0,83.212,83.2201,83.1958,83.212,52839.0
2022-03-29 11:55:00,102.65,102.65,102.62,102.63,86441.0,83.212,83.212,83.1877,83.1958,86441.0
2022-03-29 12:00:00,102.63,102.64,102.61,102.64,94303.0,83.1958,83.2039,83.1796,83.2039,94303.0
2022-03-29 12:05:00,102.64,102.65,102.6,102.63,44311.0,83.2039,83.212,83.1714,83.1958,44311.0
2022-03-29 12:10:00,102.62,102.63,102.61,102.63,26263.0,83.1877,83.1958,83.1796,83.1958,26263.0
2022-03-29 12:15:00,102.63,102.66,102.62,102.66,52962.0,83.1958,83.2201,83.1877,83.2201,52962.0
2022-03-29 12:20:00,102.65,102.65,102.62,102.63,12697.0,83.212,83.212,83.1877,83.1958,12697.0
2022-03-29 12:25:00,102.63,102.67,102.62,102.63,74469.0,83.1958,83.2282,83.1877,83.1958,74469.0
2022-03-29 12:30:00,102.62,102.63,102.57,102.58,98642.0,83.1877,83.1958,83.1471,83.1552,98642.0
2022-03-29 12:35:00,102.58,102.58,102.56,102.58,34730.0,83.1552,83.1552,83.139,83.1552,34730.0
2022-03-29 12:40:00,102.59,102.64,102.58,102.62,46742.0,83.1633,83.2039,83.1552,83.1877,46742.0
2022-03-29 12:45:00,102.63,102.65,102.63,102.63,20632.0,83.1958,83.212,83.1958,83.1958,20632.0
2022-03-29 12:50:00,102.64,102.64,102.58,102.62,49700.0,83.2039,83.2039,83.1552,83.1877,49700.0
2022-03-29 12:55:00,102.63,102.65,102.59,102.6,72768.0,83.1958,83.212,83.1633,83.1714,72768.0
2022-03-29 13:00:00,102.6,102.62,102.54,102.62,80654.0,83.1714,83.1877,83.1228,83.1877,80654.0
2022-03-29 13:05:00,102.62,102.64,102.61,102.62,38253.0,83.1877,83.2039,83.1796,83.1877,38253.0
2022-03-29 13:10:00,102.63,102.65,102.62,102.65,51476.0,83.1958,83.212,83.1877,83.212,51476.0
2022-03-29 13:15:00,102.64,102.67,102.64,102.66,43928.0,83.2039,83.2282,83.2039,83.2201,43928.0
2022-03-29 13:20:00,102.66,102.67,102.62,102.64,88974.0,83.2201,83.2282,83.1877,83.2039,88974.0
2022-03-29 13:25:00,102.64,102.65,102.62,102.64,45850.0,83.2039,83.212,83.1877,83.2039,45850.0
2022-03-29 13:30:00,102.64,102.73,102.64,102.7,196413.0,83.2039,83.2768,83.2039,83.2525,196413.0
2022-03-29 13:35:00,102.71,102.74,102.71,102.74,45082.0,83.2606,83.2849,83.2606,83.2849,45082.0
2022-03-29 13:40:00,102.74,102.77,102.73,102.75,44120.0,83.2849,83.3093,83.2768,83.293,44120.0
2022-03-29 13:45:00,102.75,102.82,102.73,102.81,51503.0,83.293,83.3498,83.2768,83.3417,51503.0
2022-03-29 13:50:00,102.82,102.84,102.8,102.83,20859.0,83.3498,83.366,83.3336,83.3579,20859.0
2022-03-29 13:55:00,102.83,102.87,102.82,102.86,59725.0,83.3579,83.3903,83.3498,83.3822,59725.0
2022-03-29 14:00:00,102.87,102.95,102.87,102.94,118333.0,83.3903,83.4552,83.3903,83.4471,118333.0
2022-03-29 14:05:00,102.94,102.94,102.88,102.92,148060.0,83.4471,83.4471,83.3984,83.4309,148060.0
2022-03-29 14:10:00,102.92,102.99,102.91,102.98,57142.0,83.4309,83.4876,83.4227,83.4795,57142.0
2022-03-29 14:15:00,102.99,102.99,102.96,102.98,47233.0,83.4876,83.4876,83.4633,83.4795,47233.0
2022-03-29 14:20:00,102.98,102.98,102.94,102.97,153131.0,83.4795,83.4795,83.4471,83.4714,153131.0
2022-03-29 14:25:00,102.97,103.01,102.95,103.01,301358.0,83.4714,83.5038,83.4552,83.5038,301358.0
2022-03-29 14:30:00,103.01,103.03,102.99,103.03,34499.0,83.5038,83.52,83.4876,83.52,34499.0
2022-03-29 14:35:00,103.03,103.05,103.03,103.04,27887.0,83.52,83.5362,83.52,83.5281,27887.0
2022-03-29 14:40:00,103.04,103.05,102.98,103.02,119218.0,83.5281,83.5362,83.4795,83.5119,119218.0
2022-03-29 14:45:00,103.03,103.05,103.03,103.05,29909.0,83.52,83.5362,83.52,83.5362,29909.0
2022-03-29 14:50:00,103.05,103.08,103.04,103.07,149301.0,83.5362,83.5606,83.5281,83.5524,149301.0
2022-03-29 14:55:00,103.07,103.09,103.02,103.04,296024.0,83.5524,83.5687,83.5119,83.5281,296024.0
2022-03-29 15:00:00,103.04,103.04,103.01,103.03,73493.0,83.5281,83.5281,83.5038,83.52,73493.0
2022-03-29 15:05:00,103.03,103.13,103.03,103.11,111077.0,83.52,83.6011,83.52,83.5849,111077.0
2022-03-29 15:10:00,103.1,103.12,103.09,103.1,93843.0,83.5768,83.593,83.5687,83.5768,93843.0
2022-03-29 15:15:00,103.09,103.14,103.09,103.13,76341.0,83.5687,83.6092,83.5687,83.6011,76341.0
2022-03-29 15:20:00,103.13,103.13,103.09,103.1,152236.0,83.6011,83.6011,83.5687,83.5768,152236.0
2022-03-29 15:25:00,103.1,103.18,103.09,103.17,209643.0,83.5768,83.6416,83.5687,83.6335,209643.0
2022-03-29 15:30:00,103.17,103.18,103.16,103.17,68519.0,83.6335,83.6416,83.6254,83.6335,68519.0
2022-03-29 15:35:00,103.17,103.19,103.13,103.14,204303.0,83.6335,83.6497,83.6011,83.6092,204303.0
2022-03-29 15:40:00,103.13,103.16,103.11,103.11,326070.0,83.6011,83.6254,83.5849,83.5849,326070.0
2022-03-29 15:45:00,103.11,103.16,103.08,103.09,389519.0,83.5849,83.6254,83.5606,83.5687,389519.0
2022-03-29 15:50:00,103.08,103.11,103.03,103.04,729758.0,83.5606,83.5849,83.52,83.5281,729758.0
2022-03-29 15:55:00,103.04,103.14,103.01,103.14,1416646.0,83.5281,83.6092,83.5038,83.6092,1416646.0
2022-03-30 09:30:00,102.84,102.97,102.84,102.93,390670.0,83.366,83.4714,83.366,83.439,390670.0
2022-03-30 09:35:00,102.94,102.95,102.8,102.81,364704.0,83.4471,83.4552,83.3336,83.3417,364704.0
2022-03-30 09:40:00,102.82,102.85,102.81,102.83,122355.0,83.3498,83.3741,83.3417,83.3579,122355.0
2022-03-30 09:45:00,102.84,102.85,102.79,102.83,107499.0,83.366,83.3741,83.3255,83.3579,107499.0
2022-03-30 09:50:00,102.83,102.84,102.81,102.82,45495.0,83.3579,83.366,83.3417,83.3498,45495.0
2022-03-30 09:55:00,102.83,102.84,102.8,102.84,82860.0,83.3579,83.366,83.3336,83.366,82860.0
2022-03-30 10:00:00,102.83,102.86,102.81,102.83,100528.0,83.3579,83.3822,83.3417,83.3579,100528.0
2022-03-30 10:05:00,102.83,102.83,102.74,102.83,171478.0,83.3579,83.3579,83.2849,83.3579,171478.0
2022-03-30 10:10:00,102.84,102.86,102.82,102.86,71895.0,83.366,83.3822,83.3498,83.3822,71895.0
2022-03-30 10:15:00,102.87,102.89,102.85,102.87,56261.0,83.3903,83.4065,83.3741,83.3903,56261.0
2022-03-30 10:20:00,102.88,102.94,102.87,102.93,144392.0,83.3984,83.4471,83.3903,83.439,144392.0
2022-03-30 10:25:00,102.94,102.95,102.88,102.91,165999.0,83.4471,83.4552,83.3984,83.4227,165999.0
2022-03-30 10:30:00,102.91,102.92,102.84,102.85,244234.0,83.4227,83.4309,83.366,83.3741,244234.0
2022-03-30 10:35:00,102.85,102.87,102.82,102.86,150882.0,83.3741,83.3903,83.3498,83.3822,150882.0
2022-03-30 10:40:00,102.86,102.9,102.84,102.89,73669.0,83.3822,83.4146,83.366,83.4065,73669.0
2022-03-30 10:45:00,102.89,102.94,102.88,102.92,53177.0,83.4065,83.4471,83.3984,83.4309,53177.0
2022-03-30 10:50:00,102.92,102.95,102.92,102.94,67648.0,83.4309,83.4552,83.4309,83.4471,67648.0
2022-03-30 10:55:00,102.94,102.94,102.89,102.91,93205.0,83.4471,83.4471,83.4065,83.4227,93205.0
2022-03-30 11:00:00,102.91,102.93,102.89,102.91,128804.0,83.4227,83.439,83.4065,83.4227,128804.0
2022-03-30 11:05:00,102.92,102.93,102.86,102.87,95525.0,83.4309,83.439,83.3822,83.3903,95525.0
2022-03-30 11:10:00,102.86,102.89,102.85,102.88,63711.0,83.3822,83.4065,83.3741,83.3984,63711.0
2022-03-30 11:15:00,102.88,102.92,102.85,102.92,197583.0,83.3984,83.4309,83.3741,83.4309,197583.0
2022-03-30 11:20:00,102.92,102.94,102.88,102.91,137755.0,83.4309,83.4471,83.3984,83.4227,137755.0
2022-03-30 11:25:00,102.9,102.91,102.89,102.9,52573.0,83.4146,83.4227,83.4065,83.4146,52573.0
2022-03-30 11:30:00,102.9,102.91,102.87,102.89,112299.0,83.4146,83.4227,83.3903,83.4065,112299.0
2022-03-30 11:35:00,102.89,102.93,102.89,102.92,44600.0,83.4065,83.439,83.4065,83.4309,44600.0
2022-03-30 11:40:00,102.91,102.92,102.87,102.87,70572.0,83.4227,83.4309,83.3903,83.3903,70572.0
2022-03-30 11:45:00,102.88,102.91,102.86,102.87,54438.0,83.3984,83.4227,83.3822,83.3903,54438.0
2022-03-30 11:50:00,102.87,102.87,102.8,102.86,210233.0,83.3903,83.3903,83.3336,83.3822,210233.0
2022-03-30 11:55:00,102.86,102.89,102.85,102.89,60204.0,83.3822,83.4065,83.3741,83.4065,60204.0
2022-03-30 12:00:00,102.89,102.92,102.88,102.9,64979.0,83.4065,83.4309,83.3984,83.4146,64979.0
2022-03-30 12:05:00,102.9,102.91,102.87,102.89,64859.0,83.4146,83.4227,83.3903,83.4065,64859.0
2022-03-30 12:10:00,102.89,102.9,102.88,102.9,34660.0,83.4065,83.4146,83.3984,83.4146,34660.0
2022-03-30 12:15:00,102.89,102.91,102.89,102.89,60095.0,83.4065,83.4227,83.4065,83.4065,60095.0
2022-03-30 12:20:00,102.9,102.92,102.89,102.91,52899.0,83.4146,83.4309,83.4065,83.4227,52899.0
2022-03-30 12:25:00,102.91,102.93,102.9,102.93,93312.0,83.4227,83.439,83.4146,83.439,93312.0
2022-03-30 12:30:00,102.94,102.98,102.93,102.98,101345.0,83.4471,83.4795,83.439,83.4795,101345.0
2022-03-30 12:35:00,102.98,103.0,102.96,102.99,27567.0,83.4795,83.4957,83.4633,83.4876,27567.0
2022-03-30 12:40:00,103.0,103.04,102.99,103.03,82416.0,83.4957,83.5281,83.4876,83.52,82416.0
2022-03-30 12:45:00,103.03,103.04,103.0,103.01,69526.0,83.52,83.5281,83.4957,83.5038,69526.0
2022-03-30 12:50:00,103.01,103.04,102.98,103.04,172644.0,83.5038,83.5281,83.4795,83.5281,172644.0
2022-03-30 12:55:00,103.05,103.06,103.04,103.04,141917.0,83.5362,83.5443,83.5281,83.5281,141917.0
2022-03-30 13:00:00,103.04,103.04,102.99,103.0,99172.0,83.5281,83.5281,83.4876,83.4957,99172.0
2022-03-30 13:05:00,103.0,103.0,102.98,103.0,90048.0,83.4957,83.4957,83.4795,83.4957,90048.0
2022-03-30 13:10:00,103.01,103.03,102.99,103.03,15111.0,83.5038,83.52,83.4876,83.52,15111.0
2022-03-30 13:15:00,103.03,103.03,102.98,103.0,15168.0,83.52,83.52,83.4795,83.4957,15168.0
2022-03-30 13:20:00,102.99,103.0,102.94,102.95,153258.0,83.4876,83.4957,83.4471,83.4552,153258.0
2022-03-30 13:25:00,102.96,102.96,102.94,102.95,26678.0,83.4633,83.4633,83.4471,83.4552,26678.0
2022-03-30 13:30:00,102.95,102.95,102.91,102.91,123710.0,83.4552,83.4552,83.4227,83.4227,123710.0
2022-03-30 13:35:00,102.91,102.92,102.85,102.85,150519.0,83.4227,83.4309,83.3741,83.3741,150519.0
2022-03-30 13:40:00,102.85,102.87,102.82,102.83,191435.0,83.3741,83.3903,83.3498,83.3579,191435.0
2022-03-30 13:45:00,102.82,102.84,102.79,102.81,317296.0,83.3498,83.366,83.3255,83.3417,317296.0
2022-03-30 13:50:00,102.81,102.81,102.78,102.79,210267.0,83.3417,83.3417,83.3174,83.3255,210267.0
2022-03-30 13:55:00,102.78,102.79,102.76,102.78,162278.0,83.3174,83.3255,83.3012,83.3174,162278.0
2022-03-30 14:00:00,102.79,102.82,102.78,102.82,239878.0,83.3255,83.3498,83.3174,83.3498,239878.0
2022-03-30 14:05:00,102.82,102.82,102.81,102.82,88804.0,83.3498,83.3498,83.3417,83.3498,88804.0
2022-03-30 14:10:00,102.82,102.83,102.81,102.82,194867.0,83.3498,83.3579,83.3417,83.3498,194867.0
2022-03-30 14:15:00,102.83,102.83,102.78,102.81,83507.0,83.3579,83.3579,83.3174,83.3417,83507.0
2022-03-30 14:20:00,102.81,102.81,102.77,102.79,151778.0,83.3417,83.3417,83.3093,83.3255,151778.0
2022-03-30 14:25:00,102.79,102.8,102.77,102.77,98088.0,83.3255,83.3336,83.3093,83.3093,98088.0
2022-03-30 14:30:00,102.78,102.8,102.75,102.78,334194.0,83.3174,83.3336,83.293,83.3174,334194.0
2022-03-30 14:35:00,102.78,102.81,102.77,102.79,139964.0,83.3174,83.3417,83.3093,83.3255,139964.0
2022-03-30 14:40:00,102.79,102.8,102.74,102.78,115631.0,83.3255,83.3336,83.2849,83.3174,115631.0
2022-03-30 14:45:00,102.77,102.79,102.76,102.79,104125.0,83.3093,83.3255,83.3012,83.3255,104125.0
2022-03-30 14:50:00,102.79,102.79,102.77,102.79,118939.0,83.3255,83.3255,83.3093,83.3255,118939.0
2022-03-30 14:55:00,102.79,102.8,102.73,102.75,323368.0,83.3255,83.3336,83.2768,83.293,323368.0
2022-03-30 15:00:00,102.75,102.76,102.69,102.69,281199.0,83.293,83.3012,83.2444,83.2444,281199.0
2022-03-30 15:05:00,102.7,102.71,102.68,102.68,167265.0,83.2525,83.2606,83.2363,83.2363,167265.0
2022-03-30 15:10:00,102.69,102.71,102.67,102.67,223850.0,83.2444,83.2606,83.2282,83.2282,223850.0
2022-03-30 15:15:00,102.68,102.68,102.63,102.66,234251.0,83.2363,83.2363,83.1958,83.2201,234251.0
2022-03-30 15:20:00,102.66,102.66,102.62,102.65,225251.0,83.2201,83.2201,83.1877,83.212,225251.0
2022-03-30 15:25:00,102.65,102.71,102.64,102.7,144350.0,83.212,83.2606,83.2039,83.2525,144350.0
2022-03-30 15:30:00,102.7,102.79,102.7,102.78,248830.0,83.2525,83.3255,83.2525,83.3174,248830.0
2022-03-30 15:35:00,102.77,102.77,102.73,102.75,287197.0,83.3093,83.3093,83.2768,83.293,287197.0
2022-03-30 15:40:00,102.75,102.77,102.69,102.77,271657.0,83.293,83.3093,83.2444,83.3093,271657.0
2022-03-30 15:45:00,102.77,102.82,102.76,102.8,223579.0,83.3093,83.3498,83.3012,83.3336,223579.0
2022-03-30 15:50:00,102.8,102.81,102.76,102.81,319087.0,83.3336,83.3417,83.3012,83.3417,319087.0
2022-03-30 15:55:00,102.81,102.9,102.79,102.9,431863.0,83.3417,83.4146,83.3255,83.4146,431863.0
2022-03-31 09:30:00,102.94,103.01,102.93,102.95,293986.0,83.4471,83.5038,83.439,83.4552,293986.0
2022-03-31 09:35:00,102.95,103.0,102.89,102.99,239665.0,83.4552,83.4957,83.4065,83.4876,239665.0
2022-03-31 09:40:00,102.99,103.0,102.91,102.92,149624.0,83.4876,83.4957,83.4227,83.4309,149624.0
2022-03-31 09:45:00,102.92,102.93,102.84,102.89,209362.0,83.4309,83.439,83.366,83.4065,209362.0
2022-03-31 09:50:00,102.88,102.91,102.86,102.9,110383.0,83.3984,83.4227,83.3822,83.4146,110383.0
2022-03-31 09:55:00,102.9,102.9,102.84,102.86,139790.0,83.4146,83.4146,83.366,83.3822,139790.0
2022-03-31 10:00:00,102.85,102.86,102.76,102.78,153260.0,83.3741,83.3822,83.3012,83.3174,153260.0
2022-03-31 10:05:00,102.78,102.82,102.77,102.77,95706.0,83.3174,83.3498,83.3093,83.3093,95706.0
2022-03-31 10:10:00,102.77,102.83,102.76,102.83,42756.0,83.3093,83.3579,83.3012,83.3579,42756.0
2022-03-31 10:15:00,102.83,102.85,102.81,102.84,107175.0,83.3579,83.3741,83.3417,83.366,107175.0
2022-03-31 10:20:00,102.84,102.88,102.8,102.81,134455.0,83.366,83.3984,83.3336,83.3417,134455.0
2022-03-31 10:25:00,102.8,102.83,102.78,102.82,147781.0,83.3336,83.3579,83.3174,83.3498,147781.0
2022-03-31 10:30:00,102.82,102.86,102.81,102.85,144906.0,83.3498,83.3822,83.3417,83.3741,144906.0
2022-03-31 10:35:00,102.85,102.87,102.82,102.84,59836.0,83.3741,83.3903,83.3498,83.366,59836.0
2022-03-31 10:40:00,102.84,102.86,102.83,102.86,30478.0,83.366,83.3822,83.3579,83.3822,30478.0
2022-03-31 10:45:00,102.86,102.94,102.86,102.92,155351.0,83.3822,83.4471,83.3822,83.4309,155351.0
2022-03-31 10:50:00,102.92,102.94,102.89,102.94,138122.0,83.4309,83.4471,83.4065,83.4471,138122.0
2022-03-31 10:55:00,102.94,103.04,102.93,103.03,153174.0,83.4471,83.5281,83.439,83.52,153174.0
2022-03-31 11:00:00,103.03,103.04,102.95,102.99,281165.0,83.52,83.5281,83.4552,83.4876,281165.0
2022-03-31 11:05:00,102.99,103.0,102.97,102.98,86552.0,83.4876,83.4957,83.4714,83.4795,86552.0
2022-03-31 11:10:00,102.98,102.99,102.95,102.96,112905.0,83.4795,83.4876,83.4552,83.4633,112905.0
2022-03-31 11:15:00,102.96,102.96,102.93,102.93,112418.0,83.4633,83.4633,83.439,83.439,112418.0
2022-03-31 11:20:00,102.92,102.94,102.88,102.9,170243.0,83.4309,83.4471,83.3984,83.4146,170243.0
2022-03-31 11:25:00,102.9,102.91,102.88,102.89,137265.0,83.4146,83.4227,83.3984,83.4065,137265.0
2022-03-31 11:30:00,102.9,102.91,102.87,102.88,272662.0,83.4146,83.4227,83.3903,83.3984,272662.0
2022-03-31 11:35:00,102.89,102.94,102.88,102.92,36656.0,83.4065,83.4471,83.3984,83.4309,36656.0
2022-03-31 11:40:00,102.93,102.97,102.93,102.96,34380.0,83.439,83.4714,83.439,83.4633,34380.0
2022-03-31 11:45:00,102.95,102.97,102.95,102.95,24709.0,83.4552,83.4714,83.4552,83.4552,24709.0
2022-03-31 11:50:00,102.95,102.95,102.92,102.95,74261.0,83.4552,83.4552,83.4309,83.4552,74261.0
2022-03-31 11:55:00,102.95,102.96,102.92,102.93,89908.0,83.4552,83.4633,83.4309,83.439,89908.0
2022-03-31 12:00:00,102.93,102.94,102.88,102.89,48620.0,83.439,83.4471,83.3984,83.4065,48620.0
2022-03-31 12:05:00,102.89,102.92,102.89,102.89,38346.0,83.4065,83.4309,83.4065,83.4065,38346.0
2022-03-31 12:10:00,102.89,102.91,102.89,102.91,21801.0,83.4065,83.4227,83.4065,83.4227,21801.0
2022-03-31 12:15:00,102.9,102.92,102.89,102.92,26376.0,83.4146,83.4309,83.4065,83.4309,26376.0
2022-03-31 12:20:00,102.91,102.91,102.87,102.87,17905.0,83.4227,83.4227,83.3903,83.3903,17905.0
2022-03-31 12:25:00,102.87,102.87,102.84,102.87,30798.0,83.3903,83.3903,83.366,83.3903,30798.0
2022-03-31 12:30:00,102.87,102.9,102.86,102.86,129458.0,83.3903,83.4146,83.3822,83.3822,129458.0
2022-03-31 12:35:00,102.86,102.9,102.84,102.87,58148.0,83.3822,83.4146,83.366,83.3903,58148.0
2022-03-31 12:40:00,102.87,102.89,102.84,102.89,93299.0,83.3903,83.4065,83.366,83.4065,93299.0
2022-03-31 12:45:00,102.89,102.89,102.86,102.89,126500.0,83.4065,83.4065,83.3822,83.4065,126500.0
2022-03-31 12:50:00,102.88,102.89,102.86,102.87,112268.0,83.3984,83.4065,83.3822,83.3903,112268.0
2022-03-31 12:55:00,102.87,102.89,102.84,102.86,42308.0,83.3903,83.4065,83.366,83.3822,42308.0
2022-03-31 13:00:00,102.86,102.86,102.83,102.84,49053.0,83.3822,83.3822,83.3579,83.366,49053.0
2022-03-31 13:05:00,102.84,102.85,102.79,102.8,97631.0,83.366,83.3741,83.3255,83.3336,97631.0
2022-03-31 13:10:00,102.8,102.83,102.79,102.82,153968.0,83.3336,83.3579,83.3255,83.3498,153968.0
2022-03-31 13:15:00,102.82,102.82,102.78,102.8,66337.0,83.3498,83.3498,83.3174,83.3336,66337.0
2022-03-31 13:20:00,102.79,102.8,102.78,102.78,53067.0,83.3255,83.3336,83.3174,83.3174,53067.0
2022-03-31 13:25:00,102.78,102.79,102.76,102.79,281582.0,83.3174,83.3255,83.3012,83.3255,281582.0
2022-03-31 13:30:00,102.79,102.81,102.77,102.78,62717.0,83.3255,83.3417,83.3093,83.3174,62717.0
2022-03-31 13:35:00,102.78,102.8,102.77,102.79,55779.0,83.3174,83.3336,83.3093,83.3255,55779.0
2022-03-31 13:40:00,102.79,102.8,102.79,102.8,31765.0,83.3255,83.3336,83.3255,83.3336,31765.0
2022-03-31 13:45:00,102.8,102.84,102.8,102.84,151492.0,83.3336,83.366,83.3336,83.366,151492.0
2022-03-31 13:50:00,102.84,102.84,102.82,102.83,115839.0,83.366,83.366,83.3498,83.3579,115839.0
2022-03-31 13:55:00,102.83,102.84,102.81,102.81,111906.0,83.3579,83.366,83.3417,83.3417,111906.0
2022-03-31 14:00:00,102.81,102.81,102.72,102.73,103041.0,83.3417,83.3417,83.2687,83.2768,103041.0
2022-03-31 14:05:00,102.73,102.76,102.73,102.76,119907.0,83.2768,83.3012,83.2768,83.3012,119907.0
2022-03-31 14:10:00,102.76,102.77,102.7,102.7,219129.0,83.3012,83.3093,83.2525,83.2525,219129.0
2022-03-31 14:15:00,102.7,102.75,102.7,102.75,50679.0,83.2525,83.293,83.2525,83.293,50679.0
2022-03-31 14:20:00,102.75,102.81,102.75,102.81,57486.0,83.293,83.3417,83.293,83.3417,57486.0
2022-03-31 14:25:00,102.81,102.83,102.79,102.81,192624.0,83.3417,83.3579,83.3255,83.3417,192624.0
2022-03-31 14:30:00,102.81,102.82,102.76,102.76,112511.0,83.3417,83.3498,83.3012,83.3012,112511.0
2022-03-31 14:35:00,102.77,102.78,102.71,102.71,108147.0,83.3093,83.3174,83.2606,83.2606,108147.0
2022-03-31 14:40:00,102.71,102.73,102.69,102.71,138499.0,83.2606,83.2768,83.2444,83.2606,138499.0
2022-03-31 14:45:00,102.7,102.72,102.69,102.71,87560.0,83.2525,83.2687,83.2444,83.2606,87560.0
2022-03-31 14:50:00,102.71,102.73,102.7,102.73,118966.0,83.2606,83.2768,83.2525,83.2768,118966.0
2022-03-31 14:55:00,102.73,102.75,102.72,102.73,97523.0,83.2768,83.293,83.2687,83.2768,97523.0
2022-03-31 15:00:00,102.74,102.78,102.74,102.74,82503.0,83.2849,83.3174,83.2849,83.2849,82503.0
2022-03-31 15:05:00,102.74,102.78,102.73,102.78,34256.0,83.2849,83.3174,83.2768,83.3174,34256.0
2022-03-31 15:10:00,102.78,102.8,102.77,102.78,59131.0,83.3174,83.3336,83.3093,83.3174,59131.0
2022-03-31 15:15:00,102.78,102.78,102.72,102.73,71253.0,83.3174,83.3174,83.2687,83.2768,71253.0
2022-03-31 15:20:00,102.73,102.73,102.7,102.71,121102.0,83.2768,83.2768,83.2525,83.2606,121102.0
2022-03-31 15:25:00,102.7,102.73,102.7,102.71,108869.0,83.2525,83.2768,83.2525,83.2606,108869.0
2022-03-31 15:30:00,102.7,102.71,102.69,102.7,124483.0,83.2525,83.2606,83.2444,83.2525,124483.0
2022-03-31 15:35:00,102.71,102.74,102.68,102.69,283093.0,83.2606,83.2849,83.2363,83.2444,283093.0
2022-03-31 15:40:00,102.69,102.7,102.67,102.68,192138.0,83.2444,83.2525,83.2282,83.2363,192138.0
2022-03-31 15:45:00,102.68,102.73,102.67,102.73,267522.0,83.2363,83.2768,83.2282,83.2768,267522.0
2022-03-31 15:50:00,102.72,102.73,102.59,102.6,881676.0,83.2687,83.2768,83.1633,83.1714,881676.0
2022-03-31 15:55:00,102.59,102.59,102.48,102.5,1055643.0,83.1633,83.1633,83.0742,83.0904,1055643.0
2022-04-01 09:30:00,102.02,102.03,101.87,101.89,486286.0,83.0233,83.0315,82.9012,82.9175,486286.0
2022-04-01 09:35:00,101.88,101.91,101.82,101.84,278465.0,82.9094,82.9338,82.8606,82.8768,278465.0
2022-04-01 09:40:00,101.84,101.84,101.78,101.8,81955.0,82.8768,82.8768,82.828,82.8443,81955.0
2022-04-01 09:45:00,101.8,101.86,101.78,101.83,139453.0,82.8443,82.8931,82.828,82.8687,139453.0
2022-04-01 09:50:00,101.84,101.84,101.75,101.78,109204.0,82.8768,82.8768,82.8036,82.828,109204.0
2022-04-01 09:55:00,101.78,101.85,101.77,101.83,47842.0,82.828,82.885,82.8199,82.8687,47842.0
2022-04-01 10:00:00,101.83,101.89,101.74,101.82,159850.0,82.8687,82.9175,82.7955,82.8606,159850.0
2022-04-01 10:05:00,101.83,101.87,101.77,101.78,165598.0,82.8687,82.9012,82.8199,82.828,165598.0
2022-04-01 10:10:00,101.78,101.88,101.78,101.87,137722.0,82.828,82.9094,82.828,82.9012,137722.0
2022-04-01 10:15:00,101.87,101.88,101.78,101.78,123045.0,82.9012,82.9094,82.828,82.828,123045.0
2022-04-01 10:20:00,101.79,101.8,101.73,101.75,164978.0,82.8361,82.8443,82.7873,82.8036,164978.0
2022-04-01 10:25:00,101.75,101.82,101.73,101.82,112563.0,82.8036,82.8606,82.7873,82.8606,112563.0
2022-04-01 10:30:00,101.82,101.85,101.79,101.85,109794.0,82.8606,82.885,82.8361,82.885,109794.0
2022-04-01 10:35:00,101.85,101.89,101.84,101.85,138749.0,82.885,82.9175,82.8768,82.885,138749.0
2022-04-01 10:40:00,101.86,101.89,101.83,101.87,109072.0,82.8931,82.9175,82.8687,82.9012,109072.0
2022-04-01 10:45:00,101.87,101.99,101.86,101.94,131280.0,82.9012,82.9989,82.8931,82.9582,131280.0
2022-04-01 10:50:00,101.95,101.99,101.95,101.98,84202.0,82.9664,82.9989,82.9664,82.9908,84202.0
2022-04-01 10:55:00,101.99,102.02,101.98,101.99,61737.0,82.9989,83.0233,82.9908,82.9989,61737.0
2022-04-01 11:00:00,101.99,102.01,101.95,102.0,70646.0,82.9989,83.0152,82.9664,83.007,70646.0
2022-04-01 11:05:00,102.0,102.01,101.96,102.0,114914.0,83.007,83.0152,82.9745,83.007,114914.0
2022-04-01 11:10:00,102.0,102.02,101.98,102.0,31333.0,83.007,83.0233,82.9908,83.007,31333.0
2022-04-01 11:15:00,102.0,102.05,101.99,102.03,63229.0,83.007,83.0477,82.9989,83.0315,63229.0
2022-04-01 11:20:00,102.03,102.09,102.01,102.08,44015.0,83.0315,83.0803,83.0152,83.0721,44015.0
2022-04-01 11:25:00,102.08,102.09,102.06,102.06,28548.0,83.0721,83.0803,83.0559,83.0559,28548.0
2022-04-01 11:30:00,102.05,102.07,102.03,102.06,37678.0,83.0477,83.064,83.0315,83.0559,37678.0
2022-04-01 11:35:00,102.05,102.05,102.0,102.01,48864.0,83.0477,83.0477,83.007,83.0152,48864.0
2022-04-01 11:40:00,102.0,102.01,101.98,102.0,61607.0,83.007,83.0152,82.9908,83.007,61607.0
2022-04-01 11:45:00,102.0,102.0,101.96,101.98,73491.0,83.007,83.007,82.9745,82.9908,73491.0
2022-04-01 11:50:00,101.97,101.99,101.96,101.98,99325.0,82.9826,82.9989,82.9745,82.9908,99325.0
2022-04-01 11:55:00,101.98,102.02,101.94,102.0,113240.0,82.9908,83.0233,82.9582,83.007,113240.0
2022-04-01 12:00:00,102.0,102.01,101.93,101.93,33071.0,83.007,83.0152,82.9501,82.9501,33071.0
2022-04-01 12:05:00,101.93,101.94,101.89,101.94,58233.0,82.9501,82.9582,82.9175,82.9582,58233.0
2022-04-01 12:10:00,101.94,101.94,101.91,101.94,45723.0,82.9582,82.9582,82.9338,82.9582,45723.0
2022-04-01 12:15:00,101.95,101.96,101.93,101.96,42377.0,82.9664,82.9745,82.9501,82.9745,42377.0
2022-04-01 12:20:00,101.96,101.96,101.95,101.95,26324.0,82.9745,82.9745,82.9664,82.9664,26324.0
2022-04-01 12:25:00,101.96,101.97,101.94,101.96,33083.0,82.9745,82.9826,82.9582,82.9745,33083.0
2022-04-01 12:30:00,101.96,101.96,101.92,101.93,26313.0,82.9745,82.9745,82.9419,82.9501,26313.0
2022-04-01 12:35:00,101.93,101.95,101.92,101.94,35449.0,82.9501,82.9664,82.9419,82.9582,35449.0
2022-04-01 12:40:00,101.94,101.98,101.93,101.96,31605.0,82.9582,82.9908,82.9501,82.9745,31605.0
2022-04-01 12:45:00,101.96,101.97,101.94,101.96,22295.0,82.9745,82.9826,82.9582,82.9745,22295.0
2022-04-01 12:50:00,101.96,101.97,101.95,101.96,10800.0,82.9745,82.9826,82.9664,82.9745,10800.0
2022-04-01 12:55:00,101.95,101.97,101.95,101.95,68470.0,82.9664,82.9826,82.9664,82.9664,68470.0
2022-04-01 13:00:00,101.96,101.96,101.92,101.93,56276.0,82.9745,82.9745,82.9419,82.9501,56276.0
2022-04-01 13:05:00,101.93,101.95,101.93,101.93,18705.0,82.9501,82.9664,82.9501,82.9501,18705.0
2022-04-01 13:10:00,101.93,101.93,101.91,101.92,35953.0,82.9501,82.9501,82.9338,82.9419,35953.0
2022-04-01 13:15:00,101.92,101.94,101.91,101.93,45208.0,82.9419,82.9582,82.9338,82.9501,45208.0
2022-04-01 13:20:00,101.94,101.94,101.91,101.91,35053.0,82.9582,82.9582,82.9338,82.9338,35053.0
2022-04-01 13:25:00,101.91,101.94,101.91,101.93,16154.0,82.9338,82.9582,82.9338,82.9501,16154.0
2022-04-01 13:30:00,101.93,101.94,101.9,101.92,29277.0,82.9501,82.9582,82.9257,82.9419,29277.0
2022-04-01 13:35:00,101.92,101.98,101.92,101.96,74814.0,82.9419,82.9908,82.9419,82.9745,74814.0
2022-04-01 13:40:00,101.96,102.0,101.95,101.97,47022.0,82.9745,83.007,82.9664,82.9826,47022.0
2022-04-01 13:45:00,101.97,101.99,101.95,101.98,38578.0,82.9826,82.9989,82.9664,82.9908,38578.0
2022-04-01 13:50:00,101.97,102.01,101.97,102.0,22884.0,82.9826,83.0152,82.9826,83.007,22884.0
2022-04-01 13:55:00,102.0,102.02,102.0,102.0,21841.0,83.007,83.0233,83.007,83.007,21841.0
2022-04-01 14:00:00,102.0,102.05,101.99,102.05,51377.0,83.007,83.0477,82.9989,83.0477,51377.0
2022-04-01 14:05:00,102.05,102.09,102.03,102.04,174102.0,83.0477,83.0803,83.0315,83.0396,174102.0
2022-04-01 14:10:00,102.04,102.06,102.02,102.06,74379.0,83.0396,83.0559,83.0233,83.0559,74379.0
2022-04-01 14:15:00,102.06,102.1,102.06,102.09,58157.0,83.0559,83.0884,83.0559,83.0803,58157.0
2022-04-01 14:20:00,102.09,102.12,102.07,102.07,70274.0,83.0803,83.1047,83.064,83.064,70274.0
2022-04-01 14:25:00,102.08,102.12,102.07,102.12,73169.0,83.0721,83.1047,83.064,83.1047,73169.0
2022-04-01 14:30:00,102.12,102.16,102.12,102.16,60519.0,83.1047,83.1372,83.1047,83.1372,60519.0
2022-04-01 14:35:00,102.16,102.16,102.11,102.14,53354.0,83.1372,83.1372,83.0966,83.121,53354.0
2022-04-01 14:40:00,102.14,102.18,102.14,102.17,31135.0,83.121,83.1535,83.121,83.1454,31135.0
2022-04-01 14:45:00,102.17,102.2,102.14,102.15,38465.0,83.1454,83.1698,83.121,83.1291,38465.0
2022-04-01 14:50:00,102.15,102.16,102.13,102.13,24952.0,83.1291,83.1372,83.1128,83.1128,24952.0
2022-04-01 14:55:00,102.14,102.18,102.11,102.13,58407.0,83.121,83.1535,83.0966,83.1128,58407.0
2022-04-01 15:00:00,102.13,102.22,102.12,102.18,133462.0,83.1128,83.1861,83.1047,83.1535,133462.0
2022-04-01 15:05:00,102.18,102.19,102.13,102.14,50314.0,83.1535,83.1617,83.1128,83.121,50314.0
2022-04-01 15:10:00,102.15,102.17,102.13,102.16,44455.0,83.1291,83.1454,83.1128,83.1372,44455.0
2022-04-01 15:15:00,102.16,102.18,102.13,102.13,182573.0,83.1372,83.1535,83.1128,83.1128,182573.0
2022-04-01 15:20:00,102.13,102.16,102.12,102.15,137179.0,83.1128,83.1372,83.1047,83.1291,137179.0
2022-04-01 15:25:00,102.15,102.19,102.15,102.16,97230.0,83.1291,83.1617,83.1291,83.1372,97230.0
2022-04-01 15:30:00,102.16,102.16,102.11,102.13,198251.0,83.1372,83.1372,83.0966,83.1128,198251.0
2022-04-01 15:35:00,102.13,102.14,102.11,102.13,66691.0,83.1128,83.121,83.0966,83.1128,66691.0
2022-04-01 15:40:00,102.13,102.15,102.08,102.1,123455.0,83.1128,83.1291,83.0721,83.0884,123455.0
2022-04-01 15:45:00,102.09,102.16,102.08,102.16,131065.0,83.0803,83.1372,83.0721,83.1372,131065.0
2022-04-01 15:50:00,102.16,102.21,102.16,102.16,134958.0,83.1372,83.1779,83.1372,83.1372,134958.0
2022-04-01 15:55:00,102.16,102.19,102.13,102.13,358745.0,83.1372,83.1617,83.1128,83.1128,358745.0
2022-04-04 09:30:00,102.17,102.24,102.17,102.2,113519.0,83.1454,83.2024,83.1454,83.1698,113519.0
2022-04-04 09:35:00,102.2,102.23,102.18,102.19,69096.0,83.1698,83.1942,83.1535,83.1617,69096.0
2022-04-04 09:40:00,102.19,102.24,102.19,102.21,44499.0,83.1617,83.2024,83.1617,83.1779,44499.0
2022-04-04 09:45:00,102.22,102.23,102.19,102.23,19565.0,83.1861,83.1942,83.1617,83.1942,19565.0
2022-04-04 09:50:00,102.24,102.25,102.22,102.24,26303.0,83.2024,83.2105,83.1861,83.2024,26303.0
2022-04-04 09:55:00,102.24,102.27,102.23,102.25,19186.0,83.2024,83.2268,83.1942,83.2105,19186.0
2022-04-04 10:00:00,102.25,102.28,102.24,102.28,73786.0,83.2105,83.2349,83.2024,83.2349,73786.0
2022-04-04 10:05:00,102.28,102.34,102.27,102.33,144358.0,83.2349,83.2837,83.2268,83.2756,144358.0
2022-04-04 10:10:00,102.32,102.34,102.29,102.31,15643.0,83.2675,83.2837,83.243,83.2593,15643.0
2022-04-04 10:15:00,102.3,102.3,102.26,102.28,50595.0,83.2512,83.2512,83.2186,83.2349,50595.0
2022-04-04 10:20:00,102.28,102.31,102.27,102.29,12913.0,83.2349,83.2593,83.2268,83.243,12913.0
2022-04-04 10:25:00,102.29,102.31,102.28,102.31,15946.0,83.243,83.2593,83.2349,83.2593,15946.0
2022-04-04 10:30:00,102.31,102.31,102.27,102.28,27303.0,83.2593,83.2593,83.2268,83.2349,27303.0
2022-04-04 10:35:00,102.28,102.33,102.28,102.31,33779.0,83.2349,83.2756,83.2349,83.2593,33779.0
2022-04-04 10:40:00,102.32,102.33,102.3,102.31,19908.0,83.2675,83.2756,83.2512,83.2593,19908.0
2022-04-04 10:45:00,102.32,102.34,102.29,102.33,17792.0,83.2675,83.2837,83.243,83.2756,17792.0
2022-04-04 10:50:00,102.33,102.39,102.33,102.38,39082.0,83.2756,83.3244,83.2756,83.3163,39082.0
2022-04-04 10:55:00,102.39,102.41,102.35,102.37,31000.0,83.3244,83.3407,83.2919,83.3081,31000.0
2022-04-04 11:00:00,102.36,102.44,102.36,102.41,49114.0,83.3,83.3651,83.3,83.3407,49114.0
2022-04-04 11:05:00,102.41,102.46,102.4,102.45,48897.0,83.3407,83.3814,83.3326,83.3733,48897.0
2022-04-04 11:10:00,102.45,102.47,102.43,102.46,63115.0,83.3733,83.3895,83.357,83.3814,63115.0
2022-04-04 11:15:00,102.47,102.47,102.43,102.44,56108.0,83.3895,83.3895,83.357,83.3651,56108.0
2022-04-04 11:20:00,102.44,102.45,102.42,102.45,138598.0,83.3651,83.3733,83.3488,83.3733,138598.0
2022-04-04 11:25:00,102.45,102.47,102.43,102.47,80299.0,83.3733,83.3895,83.357,83.3895,80299.0
2022-04-04 11:30:00,102.47,102.5,102.45,102.47,131775.0,83.3895,83.4139,83.3733,83.3895,131775.0
2022-04-04 11:35:00,102.47,102.47,102.45,102.46,28355.0,83.3895,83.3895,83.3733,83.3814,28355.0
2022-04-04 11:40:00,102.46,102.47,102.43,102.45,31954.0,83.3814,83.3895,83.357,83.3733,31954.0
2022-04-04 11:45:00,102.46,102.47,102.45,102.47,68775.0,83.3814,83.3895,83.3733,83.3895,68775.0
2022-04-04 11:50:00,102.47,102.48,102.45,102.48,75472.0,83.3895,83.3977,83.3733,83.3977,75472.0
2022-04-04 11:55:00,102.48,102.51,102.47,102.51,89899.0,83.3977,83.4221,83.3895,83.4221,89899.0
2022-04-04 12:00:00,102.51,102.53,102.49,102.49,74981.0,83.4221,83.4384,83.4058,83.4058,74981.0
2022-04-04 12:05:00,102.49,102.51,102.49,102.51,51909.0,83.4058,83.4221,83.4058,83.4221,51909.0
2022-04-04 12:10:00,102.5,102.52,102.48,102.52,69607.0,83.4139,83.4302,83.3977,83.4302,69607.0
2022-04-04 12:15:00,102.52,102.53,102.51,102.52,57827.0,83.4302,83.4384,83.4221,83.4302,57827.0
2022-04-04 12:20:00,102.53,102.58,102.53,102.55,81135.0,83.4384,83.479,83.4384,83.4546,81135.0
2022-04-04 12:25:00,102.55,102.58,102.54,102.57,85279.0,83.4546,83.479,83.4465,83.4709,85279.0
2022-04-04 12:30:00,102.56,102.58,102.55,102.56,67558.0,83.4628,83.479,83.4546,83.4628,67558.0
2022-04-04 12:35:00,102.56,102.57,102.54,102.56,145233.0,83.4628,83.4709,83.4465,83.4628,145233.0
2022-04-04 12:40:00,102.56,102.56,102.53,102.55,41576.0,83.4628,83.4628,83.4384,83.4546,41576.0
2022-04-04 12:45:00,102.55,102.57,102.55,102.57,72553.0,83.4546,83.4709,83.4546,83.4709,72553.0
2022-04-04 12:50:00,102.57,102.58,102.55,102.57,72969.0,83.4709,83.479,83.4546,83.4709,72969.0
2022-04-04 12:55:00,102.57,102.57,102.54,102.57,59467.0,83.4709,83.4709,83.4465,83.4709,59467.0
2022-04-04 13:00:00,102.57,102.59,102.55,102.59,65851.0,83.4709,83.4872,83.4546,83.4872,65851.0
2022-04-04 13:05:00,102.58,102.67,102.58,102.67,131538.0,83.479,83.5523,83.479,83.5523,131538.0
2022-04-04 13:10:00,102.67,102.67,102.58,102.59,91750.0,83.5523,83.5523,83.479,83.4872,91750.0
2022-04-04 13:15:00,102.58,102.62,102.58,102.62,49990.0,83.479,83.5116,83.479,83.5116,49990.0
2022-04-04 13:20:00,102.61,102.63,102.59,102.63,46199.0,83.5035,83.5197,83.4872,83.5197,46199.0
2022-04-04 13:25:00,102.63,102.64,102.61,102.64,53465.0,83.5197,83.5279,83.5035,83.5279,53465.0
2022-04-04 13:30:00,102.63,102.66,102.63,102.66,80340.0,83.5197,83.5441,83.5197,83.5441,80340.0
2022-04-04 13:35:00,102.66,102.69,102.65,102.68,85409.0,83.5441,83.5686,83.536,83.5604,85409.0
2022-04-04 13:40:00,102.69,102.7,102.68,102.69,58102.0,83.5686,83.5767,83.5604,83.5686,58102.0
2022-04-04 13:45:00,102.69,102.7,102.65,102.66,155701.0,83.5686,83.5767,83.536,83.5441,155701.0
2022-04-04 13:50:00,102.66,102.67,102.63,102.63,72708.0,83.5441,83.5523,83.5197,83.5197,72708.0
2022-04-04 13:55:00,102.64,102.65,102.61,102.64,114062.0,83.5279,83.536,83.5035,83.5279,114062.0
2022-04-04 14:00:00,102.64,102.64,102.61,102.62,89096.0,83.5279,83.5279,83.5035,83.5116,89096.0
2022-04-04 14:05:00,102.62,102.64,102.6,102.63,193052.0,83.5116,83.5279,83.4953,83.5197,193052.0
2022-04-04 14:10:00,102.63,102.64,102.61,102.63,193663.0,83.5197,83.5279,83.5035,83.5197,193663.0
2022-04-04 14:15:00,102.63,102.7,102.62,102.69,147517.0,83.5197,83.5767,83.5116,83.5686,147517.0
2022-04-04 14:20:00,102.7,102.71,102.69,102.7,64727.0,83.5767,83.5848,83.5686,83.5767,64727.0
2022-04-04 14:25:00,102.7,102.73,102.69,102.72,106278.0,83.5767,83.6011,83.5686,83.593,106278.0
2022-04-04 14:30:00,102.72,102.73,102.69,102.72,106742.0,83.593,83.6011,83.5686,83.593,106742.0
2022-04-04 14:35:00,102.72,102.73,102.7,102.72,100608.0,83.593,83.6011,83.5767,83.593,100608.0
2022-04-04 14:40:00,102.72,102.73,102.71,102.71,201864.0,83.593,83.6011,83.5848,83.5848,201864.0
2022-04-04 14:45:00,102.72,102.76,102.72,102.73,113279.0,83.593,83.6255,83.593,83.6011,113279.0
2022-04-04 14:50:00,102.73,102.73,102.71,102.73,68979.0,83.6011,83.6011,83.5848,83.6011,68979.0
2022-04-04 14:55:00,102.73,102.73,102.71,102.72,134112.0,83.6011,83.6011,83.5848,83.593,134112.0
2022-04-04 15:00:00,102.72,102.75,102.72,102.73,141266.0,83.593,83.6174,83.593,83.6011,141266.0
2022-04-04 15:05:00,102.73,102.74,102.72,102.72,78394.0,83.6011,83.6093,83.593,83.593,78394.0
2022-04-04 15:10:00,102.73,102.73,102.7,102.73,80098.0,83.6011,83.6011,83.5767,83.6011,80098.0
2022-04-04 15:15:00,102.72,102.73,102.71,102.71,99377.0,83.593,83.6011,83.5848,83.5848,99377.0
2022-04-04 15:20:00,102.71,102.72,102.71,102.72,80320.0,83.5848,83.593,83.5848,83.593,80320.0
2022-04-04 15:25:00,102.72,102.74,102.72,102.74,378285.0,83.593,83.6093,83.593,83.6093,378285.0
2022-04-04 15:30:00,102.74,102.81,102.74,102.79,214552.0,83.6093,83.6662,83.6093,83.6499,214552.0
2022-04-04 15:35:00,102.79,102.8,102.77,102.79,213322.0,83.6499,83.6581,83.6337,83.6499,213322.0
2022-04-04 15:40:00,102.79,102.79,102.74,102.75,328833.0,83.6499,83.6499,83.6093,83.6174,328833.0
2022-04-04 15:45:00,102.75,102.78,102.74,102.78,484608.0,83.6174,83.6418,83.6093,83.6418,484608.0
2022-04-04 15:50:00,102.78,102.82,102.77,102.82,442556.0,83.6418,83.6744,83.6337,83.6744,442556.0
2022-04-04 15:55:00,102.81,102.87,102.81,102.87,696223.0,83.6662,83.715,83.6662,83.715,696223.0
2022-04-05 09:30:00,102.67,102.78,102.67,102.75,390397.0,83.5523,83.6418,83.5523,83.6174,390397.0
2022-04-05 09:35:00,102.75,102.77,102.73,102.76,295118.0,83.6174,83.6337,83.6011,83.6255,295118.0
2022-04-05 09:40:00,102.76,102.77,102.71,102.71,300070.0,83.6255,83.6337,83.5848,83.5848,300070.0
2022-04-05 09:45:00,102.71,102.72,102.62,102.62,179758.0,83.5848,83.593,83.5116,83.5116,179758.0
2022-04-05 09:50:00,102.62,102.65,102.61,102.62,85534.0,83.5116,83.536,83.5035,83.5116,85534.0
2022-04-05 09:55:00,102.62,102.66,102.6,102.64,122841.0,83.5116,83.5441,83.4953,83.5279,122841.0
2022-04-05 10:00:00,102.65,102.67,102.56,102.66,168950.0,83.536,83.5523,83.4628,83.5441,168950.0
2022-04-05 10:05:00,102.65,102.65,102.43,102.45,79552.0,83.536,83.536,83.357,83.3733,79552.0
2022-04-05 10:10:00,102.44,102.45,102.31,102.34,121249.0,83.3651,83.3733,83.2593,83.2837,121249.0
2022-04-05 10:15:00,102.34,102.34,102.17,102.18,150784.0,83.2837,83.2837,83.1454,83.1535,150784.0
2022-04-05 10:20:00,102.18,102.19,102.12,102.17,141304.0,83.1535,83.1617,83.1047,83.1454,141304.0
2022-04-05 10:25:00,102.16,102.23,102.09,102.15,167465.0,83.1372,83.1942,83.0803,83.1291,167465.0
2022-04-05 10:30:00,102.15,102.17,102.12,102.13,88926.0,83.1291,83.1454,83.1047,83.1128,88926.0
2022-04-05 10:35:00,102.13,102.16,102.1,102.11,69475.0,83.1128,83.1372,83.0884,83.0966,69475.0
2022-04-05 10:40:00,102.11,102.16,102.09,102.09,195378.0,83.0966,83.1372,83.0803,83.0803,195378.0
2022-04-05 10:45:00,102.09,102.13,102.07,102.11,82128.0,83.0803,83.1128,83.064,83.0966,82128.0
2022-04-05 10:50:00,102.11,102.14,102.03,102.14,255114.0,83.0966,83.121,83.0315,83.121,255114.0
2022-04-05 10:55:00,102.15,102.15,102.07,102.07,90166.0,83.1291,83.1291,83.064,83.064,90166.0
2022-04-05 11:00:00,102.08,102.08,102.02,102.04,187777.0,83.0721,83.0721,83.0233,83.0396,187777.0
2022-04-05 11:05:00,102.04,102.06,102.02,102.04,121473.0,83.0396,83.0559,83.0233,83.0396,121473.0
2022-04-05 11:10:00,102.04,102.05,102.01,102.03,78379.0,83.0396,83.0477,83.0152,83.0315,78379.0
2022-04-05 11:15:00,102.03,102.05,101.97,101.98,122212.0,83.0315,83.0477,82.9826,82.9908,122212.0
2022-04-05 11:20:00,101.99,102.0,101.91,101.91,200658.0,82.9989,83.007,82.9338,82.9338,200658.0
2022-04-05 11:25:00,101.91,101.92,101.86,101.87,56542.0,82.9338,82.9419,82.8931,82.9012,56542.0
2022-04-05 11:30:00,101.86,101.88,101.8,101.84,173464.0,82.8931,82.9094,82.8443,82.8768,173464.0
2022-04-05 11:35:00,101.84,101.92,101.82,101.91,197027.0,82.8768,82.9419,82.8606,82.9338,197027.0
2022-04-05 11:40:00,101.91,101.92,101.85,101.86,103904.0,82.9338,82.9419,82.885,82.8931,103904.0
2022-04-05 11:45:00,101.85,101.87,101.85,101.86,46644.0,82.885,82.9012,82.885,82.8931,46644.0
2022-04-05 11:50:00,101.87,101.94,101.86,101.9,75916.0,82.9012,82.9582,82.8931,82.9257,75916.0
2022-04-05 11:55:00,101.89,101.94,101.89,101.93,112857.0,82.9175,82.9582,82.9175,82.9501,112857.0
2022-04-05 12:00:00,101.93,101.93,101.89,101.93,159763.0,82.9501,82.9501,82.9175,82.9501,159763.0
2022-04-05 12:05:00,101.93,101.95,101.92,101.93,119930.0,82.9501,82.9664,82.9419,82.9501,119930.0
2022-04-05 12:10:00,101.93,101.99,101.92,101.96,105467.0,82.9501,82.9989,82.9419,82.9745,105467.0
2022-04-05 12:15:00,101.96,102.02,101.95,102.01,173331.0,82.9745,83.0233,82.9664,83.0152,173331.0
2022-04-05 12:20:00,102.01,102.01,101.95,101.96,80896.0,83.0152,83.0152,82.9664,82.9745,80896.0
2022-04-05 12:25:00,101.97,101.97,101.94,101.94,71510.0,82.9826,82.9826,82.9582,82.9582,71510.0
2022-04-05 12:30:00,101.94,101.96,101.91,101.92,41270.0,82.9582,82.9745,82.9338,82.9419,41270.0
2022-04-05 12:35:00,101.92,101.92,101.87,101.9,99513.0,82.9419,82.9419,82.9012,82.9257,99513.0
2022-04-05 12:40:00,101.89,101.95,101.88,101.92,69607.0,82.9175,82.9664,82.9094,82.9419,69607.0
2022-04-05 12:45:00,101.93,101.94,101.9,101.94,79949.0,82.9501,82.9582,82.9257,82.9582,79949.0
2022-04-05 12:50:00,101.94,101.96,101.92,101.96,49368.0,82.9582,82.9745,82.9419,82.9745,49368.0
2022-04-05 12:55:00,101.96,101.98,101.95,101.97,95050.0,82.9745,82.9908,82.9664,82.9826,95050.0
2022-04-05 13:00:00,101.97,102.01,101.97,102.01,41889.0,82.9826,83.0152,82.9826,83.0152,41889.0
2022-04-05 13:05:00,102.0,102.03,101.97,102.03,51480.0,83.007,83.0315,82.9826,83.0315,51480.0
2022-04-05 13:10:00,102.03,102.14,102.03,102.09,106508.0,83.0315,83.121,83.0315,83.0803,106508.0
2022-04-05 13:15:00,102.09,102.11,102.06,102.1,37432.0,83.0803,83.0966,83.0559,83.0884,37432.0
2022-04-05 13:20:00,102.1,102.12,102.06,102.07,104769.0,83.0884,83.1047,83.0559,83.064,104769.0
2022-04-05 13:25:00,102.06,102.07,102.0,102.02,232256.0,83.0559,83.064,83.007,83.0233,232256.0
2022-04-05 13:30:00,102.02,102.02,101.95,101.98,75963.0,83.0233,83.0233,82.9664,82.9908,75963.0
2022-04-05 13:35:00,101.97,101.99,101.96,101.97,37828.0,82.9826,82.9989,82.9745,82.9826,37828.0
2022-04-05 13:40:00,101.97,101.98,101.94,101.94,43880.0,82.9826,82.9908,82.9582,82.9582,43880.0
2022-04-05 13:45:00,101.93,101.94,101.89,101.89,29911.0,82.9501,82.9582,82.9175,82.9175,29911.0
2022-04-05 13:50:00,101.89,101.89,101.86,101.87,37234.0,82.9175,82.9175,82.8931,82.9012,37234.0
2022-04-05 13:55:00,101.87,101.9,101.86,101.9,90261.0,82.9012,82.9257,82.8931,82.9257,90261.0
2022-04-05 14:00:00,101.9,101.91,101.89,101.9,144706.0,82.9257,82.9338,82.9175,82.9257,144706.0
2022-04-05 14:05:00,101.9,101.95,101.9,101.92,130817.0,82.9257,82.9664,82.9257,82.9419,130817.0
2022-04-05 14:10:00,101.92,101.94,101.91,101.94,91717.0,82.9419,82.9582,82.9338,82.9582,91717.0
2022-04-05 14:15:00,101.93,101.99,101.92,101.98,34911.0,82.9501,82.9989,82.9419,82.9908,34911.0
2022-04-05 14:20:00,101.99,102.0,101.97,102.0,143929.0,82.9989,83.007,82.9826,83.007,143929.0
2022-04-05 14:25:00,102.01,102.02,101.96,101.97,49108.0,83.0152,83.0233,82.9745,82.9826,49108.0
2022-04-05 14:30:00,101.96,101.96,101.93,101.93,153752.0,82.9745,82.9745,82.9501,82.9501,153752.0
2022-04-05 14:35:00,101.93,101.94,101.91,101.93,48095.0,82.9501,82.9582,82.9338,82.9501,48095.0
2022-04-05 14:40:00,101.92,101.98,101.92,101.97,33574.0,82.9419,82.9908,82.9419,82.9826,33574.0
2022-04-05 14:45:00,101.97,101.98,101.94,101.95,51714.0,82.9826,82.9908,82.9582,82.9664,51714.0
2022-04-05 14:50:00,101.95,101.97,101.94,101.94,46879.0,82.9664,82.9826,82.9582,82.9582,46879.0
2022-04-05 14:55:00,101.95,101.97,101.89,101.89,85410.0,82.9664,82.9826,82.9175,82.9175,85410.0
2022-04-05 15:00:00,101.91,101.93,101.84,101.84,143179.0,82.9338,82.9501,82.8768,82.8768,143179.0
2022-04-05 15:05:00,101.84,101.85,101.77,101.78,121404.0,82.8768,82.885,82.8199,82.828,121404.0
2022-04-05 15:10:00,101.79,101.8,101.72,101.78,314397.0,82.8361,82.8443,82.7792,82.828,314397.0
2022-04-05 15:15:00,101.78,101.82,101.76,101.81,241195.0,82.828,82.8606,82.8117,82.8524,241195.0
2022-04-05 15:20:00,101.81,101.84,101.78,101.83,172307.0,82.8524,82.8768,82.828,82.8687,172307.0
2022-04-05 15:25:00,101.83,101.83,101.8,101.81,98345.0,82.8687,82.8687,82.8443,82.8524,98345.0
2022-04-05 15:30:00,101.8,101.8,101.76,101.76,102614.0,82.8443,82.8443,82.8117,82.8117,102614.0
2022-04-05 15:35:00,101.76,101.76,101.7,101.72,183307.0,82.8117,82.8117,82.7629,82.7792,183307.0
2022-04-05 15:40:00,101.72,101.74,101.67,101.67,274404.0,82.7792,82.7955,82.7385,82.7385,274404.0
2022-04-05 15:45:00,101.68,101.69,101.6,101.61,125422.0,82.7466,82.7548,82.6815,82.6897,125422.0
2022-04-05 15:50:00,101.6,101.68,101.59,101.68,517883.0,82.6815,82.7466,82.6734,82.7466,517883.0
2022-04-05 15:55:00,101.67,101.68,101.59,101.62,549924.0,82.7385,82.7466,82.6734,82.6978,549924.0
2022-04-06 09:30:00,100.96,101.06,100.85,100.86,137359.0,82.1607,82.2421,82.0712,82.0793,137359.0
2022-04-06 09:35:00,100.86,100.89,100.73,100.75,234447.0,82.0793,82.1037,81.9735,81.9898,234447.0
2022-04-06 09:40:00,100.74,100.75,100.61,100.64,81525.0,81.9817,81.9898,81.8759,81.9003,81525.0
2022-04-06 09:45:00,100.64,100.68,100.62,100.63,178638.0,81.9003,81.9328,81.884,81.8921,178638.0
2022-04-06 09:50:00,100.63,100.69,100.61,100.64,204605.0,81.8921,81.941,81.8759,81.9003,204605.0
2022-04-06 09:55:00,100.64,100.83,100.61,100.79,235565.0,81.9003,82.0549,81.8759,82.0224,235565.0
2022-04-06 10:00:00,100.79,100.92,100.78,100.85,194625.0,82.0224,82.1281,82.0142,82.0712,194625.0
2022-04-06 10:05:00,100.85,100.87,100.82,100.84,281094.0,82.0712,82.0875,82.0468,82.063,281094.0
2022-04-06 10:10:00,100.84,100.93,100.83,100.88,331536.0,82.063,82.1363,82.0549,82.0956,331536.0
2022-04-06 10:15:00,100.88,100.98,100.88,100.95,290427.0,82.0956,82.177,82.0956,82.1526,290427.0
2022-04-06 10:20:00,100.94,101.05,100.94,101.04,165235.0,82.1444,82.2339,82.1444,82.2258,165235.0
2022-04-06 10:25:00,101.04,101.04,100.98,100.98,168211.0,82.2258,82.2258,82.177,82.177,168211.0
2022-04-06 10:30:00,101.0,101.02,100.93,100.94,141684.0,82.1932,82.2095,82.1363,82.1444,141684.0
2022-04-06 10:35:00,100.94,101.0,100.93,100.99,138233.0,82.1444,82.1932,82.1363,82.1851,138233.0
2022-04-06 10:40:00,100.99,101.03,100.97,101.01,68083.0,82.1851,82.2177,82.1688,82.2014,68083.0
2022-04-06 10:45:00,101.0,101.06,100.99,101.06,150232.0,82.1932,82.2421,82.1851,82.2421,150232.0
2022-04-06 10:50:00,101.07,101.07,100.98,100.99,59164.0,82.2502,82.2502,82.177,82.1851,59164.0
2022-04-06 10:55:00,100.99,101.05,100.96,100.98,259659.0,82.1851,82.2339,82.1607,82.177,259659.0
2022-04-06 11:00:00,100.97,101.03,100.96,101.03,87761.0,82.1688,82.2177,82.1607,82.2177,87761.0
2022-04-06 11:05:00,101.03,101.04,100.98,100.98,54793.0,82.2177,82.2258,82.177,82.177,54793.0
2022-04-06 11:10:00,100.98,101.0,100.97,100.97,53621.0,82.177,82.1932,82.1688,82.1688,53621.0
2022-04-06 11:15:00,100.98,100.99,100.94,100.96,128317.0,82.177,82.1851,82.1444,82.1607,128317.0
2022-04-06 11:20:00,100.96,101.01,100.95,100.98,62404.0,82.1607,82.2014,82.1526,82.177,62404.0
2022-04-06 11:25:00,100.98,101.01,100.93,100.94,22397.0,82.177,82.2014,82.1363,82.1444,22397.0
2022-04-06 11:30:00,100.94,100.97,100.89,100.95,85687.0,82.1444,82.1688,82.1037,82.1526,85687.0
2022-04-06 11:35:00,100.96,100.99,100.95,100.98,122708.0,82.1607,82.1851,82.1526,82.177,122708.0
2022-04-06 11:40:00,100.98,101.07,100.98,101.06,283316.0,82.177,82.2502,82.177,82.2421,283316.0
2022-04-06 11:45:00,101.07,101.12,101.03,101.11,183372.0,82.2502,82.2909,82.2177,82.2828,183372.0
2022-04-06 11:50:00,101.12,101.15,101.09,101.1,104870.0,82.2909,82.3153,82.2665,82.2746,104870.0
2022-04-06 11:55:00,101.09,101.11,101.07,101.1,81163.0,82.2665,82.2828,82.2502,82.2746,81163.0
2022-04-06 12:00:00,101.09,101.11,101.06,101.07,57927.0,82.2665,82.2828,82.2421,82.2502,57927.0
2022-04-06 12:05:00,101.07,101.08,101.01,101.02,31022.0,82.2502,82.2584,82.2014,82.2095,31022.0
2022-04-06 12:10:00,101.03,101.05,100.97,100.98,16051.0,82.2177,82.2339,82.1688,82.177,16051.0
2022-04-06 12:15:00,100.98,100.98,100.92,100.94,55919.0,82.177,82.177,82.1281,82.1444,55919.0
2022-04-06 12:20:00,100.95,100.96,100.89,100.95,49083.0,82.1526,82.1607,82.1037,82.1526,49083.0
2022-04-06 12:25:00,100.95,100.99,100.95,100.95,57645.0,82.1526,82.1851,82.1526,82.1526,57645.0
2022-04-06 12:30:00,100.95,100.98,100.94,100.97,50619.0,82.1526,82.177,82.1444,82.1688,50619.0
2022-04-06 12:35:00,100.96,100.97,100.93,100.93,17434.0,82.1607,82.1688,82.1363,82.1363,17434.0
2022-04-06 12:40:00,100.92,100.98,100.92,100.95,18638.0,82.1281,82.177,82.1281,82.1526,18638.0
2022-04-06 12:45:00,100.96,100.96,100.9,100.93,15403.0,82.1607,82.1607,82.1119,82.1363,15403.0
2022-04-06 12:50:00,100.94,100.96,100.93,100.95,17389.0,82.1444,82.1607,82.1363,82.1526,17389.0
2022-04-06 12:55:00,100.95,101.0,100.95,100.98,41070.0,82.1526,82.1932,82.1526,82.177,41070.0
2022-04-06 13:00:00,100.98,100.98,100.93,100.94,36457.0,82.177,82.177,82.1363,82.1444,36457.0
2022-04-06 13:05:00,100.94,100.97,100.91,100.94,48876.0,82.1444,82.1688,82.12,82.1444,48876.0
2022-04-06 13:10:00,100.95,100.96,100.92,100.93,27839.0,82.1526,82.1607,82.1281,82.1363,27839.0
2022-04-06 13:15:00,100.93,100.99,100.92,100.98,24920.0,82.1363,82.1851,82.1281,82.177,24920.0
2022-04-06 13:20:00,100.98,101.06,100.98,101.05,29256.0,82.177,82.2421,82.177,82.2339,29256.0
2022-04-06 13:25:00,101.06,101.1,101.04,101.1,42310.0,82.2421,82.2746,82.2258,82.2746,42310.0
2022-04-06 13:30:00,101.1,101.15,101.08,101.12,179176.0,82.2746,82.3153,82.2584,82.2909,179176.0
2022-04-06 13:35:00,101.13,101.15,101.09,101.15,140284.0,82.299,82.3153,82.2665,82.3153,140284.0
2022-04-06 13:40:00,101.15,101.25,101.15,101.25,124923.0,82.3153,82.3967,82.3153,82.3967,124923.0
2022-04-06 13:45:00,101.24,101.26,101.19,101.25,127554.0,82.3886,82.4048,82.3479,82.3967,127554.0
2022-04-06 13:50:00,101.25,101.26,101.23,101.24,28013.0,82.3967,82.4048,82.3804,82.3886,28013.0
2022-04-06 13:55:00,101.23,101.23,101.08,101.09,108621.0,82.3804,82.3804,82.2584,82.2665,108621.0
2022-04-06 14:00:00,101.08,101.45,101.0,101.28,379020.0,82.2584,82.5595,82.1932,82.4211,379020.0
2022-04-06 14:05:00,101.28,101.28,100.98,101.0,103530.0,82.4211,82.4211,82.177,82.1932,103530.0
2022-04-06 14:10:00,100.98,100.98,100.7,100.73,444165.0,82.177,82.177,81.9491,81.9735,444165.0
2022-04-06 14:15:00,100.72,100.77,100.62,100.74,314091.0,81.9654,82.0061,81.884,81.9817,314091.0
2022-04-06 14:20:00,100.74,100.82,100.72,100.75,192608.0,81.9817,82.0468,81.9654,81.9898,192608.0
2022-04-06 14:25:00,100.76,100.9,100.74,100.79,195917.0,81.9979,82.1119,81.9817,82.0224,195917.0
2022-04-06 14:30:00,100.8,100.97,100.8,100.93,228533.0,82.0305,82.1688,82.0305,82.1363,228533.0
2022-04-06 14:35:00,100.93,100.98,100.8,100.82,285726.0,82.1363,82.177,82.0305,82.0468,285726.0
2022-04-06 14:40:00,100.82,100.89,100.81,100.86,214733.0,82.0468,82.1037,82.0386,82.0793,214733.0
2022-04-06 14:45:00,100.86,100.9,100.84,100.88,120473.0,82.0793,82.1119,82.063,82.0956,120473.0
2022-04-06 14:50:00,100.89,101.0,100.88,100.98,182331.0,82.1037,82.1932,82.0956,82.177,182331.0
2022-04-06 14:55:00,100.99,101.08,100.98,101.05,170252.0,82.1851,82.2584,82.177,82.2339,170252.0
2022-04-06 15:00:00,101.05,101.19,101.05,101.19,218342.0,82.2339,82.3479,82.2339,82.3479,218342.0
2022-04-06 15:05:00,101.18,101.24,101.1,101.13,254602.0,82.3397,82.3886,82.2746,82.299,254602.0
2022-04-06 15:10:00,101.14,101.21,100.98,101.04,185555.0,82.3072,82.3641,82.177,82.2258,185555.0
2022-04-06 15:15:00,101.04,101.09,100.95,100.96,200401.0,82.2258,82.2665,82.1526,82.1607,200401.0
2022-04-06 15:20:00,100.96,100.98,100.92,100.97,165014.0,82.1607,82.177,82.1281,82.1688,165014.0
2022-04-06 15:25:00,100.97,100.97,100.85,100.86,311882.0,82.1688,82.1688,82.0712,82.0793,311882.0
2022-04-06 15:30:00,100.86,100.89,100.83,100.87,411489.0,82.0793,82.1037,82.0549,82.0875,411489.0
2022-04-06 15:35:00,100.88,101.01,100.86,100.97,220331.0,82.0956,82.2014,82.0793,82.1688,220331.0
2022-04-06 15:40:00,100.97,100.98,100.89,100.93,327678.0,82.1688,82.177,82.1037,82.1363,327678.0
2022-04-06 15:45:00,100.92,100.95,100.87,100.9,437361.0,82.1281,82.1526,82.0875,82.1119,437361.0
2022-04-06 15:50:00,100.91,100.93,100.71,100.72,667998.0,82.12,82.1363,81.9572,81.9654,667998.0
2022-04-06 15:55:00,100.71,100.88,100.71,100.79,913111.0,81.9572,82.0956,81.9572,82.0224,913111.0
2022-04-07 09:30:00,100.79,100.91,100.63,100.78,163401.0,82.0224,82.12,81.8921,82.0142,163401.0
2022-04-07 09:35:00,100.78,100.85,100.7,100.83,167329.0,82.0142,82.0712,81.9491,82.0549,167329.0
2022-04-07 09:40:00,100.83,100.85,100.75,100.75,60424.0,82.0549,82.0712,81.9898,81.9898,60424.0
2022-04-07 09:45:00,100.75,100.78,100.7,100.73,199674.0,81.9898,82.0142,81.9491,81.9735,199674.0
2022-04-07 09:50:00,100.73,100.98,100.73,100.97,152792.0,81.9735,82.177,81.9735,82.1688,152792.0
2022-04-07 09:55:00,100.97,100.98,100.91,100.97,68393.0,82.1688,82.177,82.12,82.1688,68393.0
2022-04-07 10:00:00,100.98,101.01,100.92,100.92,46775.0,82.177,82.2014,82.1281,82.1281,46775.0
2022-04-07 10:05:00,100.92,100.95,100.89,100.9,100349.0,82.1281,82.1526,82.1037,82.1119,100349.0
2022-04-07 10:10:00,100.9,101.0,100.89,100.97,50615.0,82.1119,82.1932,82.1037,82.1688,50615.0
2022-04-07 10:15:00,100.97,100.97,100.92,100.92,62555.0,82.1688,82.1688,82.1281,82.1281,62555.0
2022-04-07 10:20:00,100.91,100.91,100.88,100.89,137756.0,82.12,82.12,82.0956,82.1037,137756.0
2022-04-07 10:25:00,100.89,100.92,100.87,100.88,122941.0,82.1037,82.1281,82.0875,82.0956,122941.0
2022-04-07 10:30:00,100.88,100.92,100.87,100.92,168347.0,82.0956,82.1281,82.0875,82.1281,168347.0
2022-04-07 10:35:00,100.92,100.96,100.91,100.94,73495.0,82.1281,82.1607,82.12,82.1444,73495.0
2022-04-07 10:40:00,100.94,100.94,100.8,100.81,165417.0,82.1444,82.1444,82.0305,82.0386,165417.0
2022-04-07 10:45:00,100.81,100.82,100.71,100.72,359081.0,82.0386,82.0468,81.9572,81.9654,359081.0
2022-04-07 10:50:00,100.73,100.75,100.7,100.72,199218.0,81.9735,81.9898,81.9491,81.9654,199218.0
2022-04-07 10:55:00,100.73,100.75,100.7,100.71,129392.0,81.9735,81.9898,81.9491,81.9572,129392.0
2022-04-07 11:00:00,100.71,100.76,100.65,100.68,212856.0,81.9572,81.9979,81.9084,81.9328,212856.0
2022-04-07 11:05:00,100.68,100.69,100.64,100.66,131433.0,81.9328,81.941,81.9003,81.9166,131433.0
2022-04-07 11:10:00,100.65,100.68,100.64,100.65,68863.0,81.9084,81.9328,81.9003,81.9084,68863.0
2022-04-07 11:15:00,100.65,100.79,100.64,100.77,145708.0,81.9084,82.0224,81.9003,82.0061,145708.0
2022-04-07 11:20:00,100.76,100.78,100.75,100.76,57067.0,81.9979,82.0142,81.9898,81.9979,57067.0
2022-04-07 11:25:00,100.76,100.78,100.7,100.73,31666.0,81.9979,82.0142,81.9491,81.9735,31666.0
2022-04-07 11:30:00,100.73,100.73,100.64,100.69,36651.0,81.9735,81.9735,81.9003,81.941,36651.0
2022-04-07 11:35:00,100.7,100.79,100.7,100.73,61563.0,81.9491,82.0224,81.9491,81.9735,61563.0
2022-04-07 11:40:00,100.73,100.76,100.72,100.73,15110.0,81.9735,81.9979,81.9654,81.9735,15110.0
2022-04-07 11:45:00,100.74,100.77,100.72,100.72,21188.0,81.9817,82.0061,81.9654,81.9654,21188.0
2022-04-07 11:50:00,100.72,100.72,100.65,100.65,91584.0,81.9654,81.9654,81.9084,81.9084,91584.0
2022-04-07 11:55:00,100.64,100.67,100.63,100.64,60008.0,81.9003,81.9247,81.8921,81.9003,60008.0
2022-04-07 12:00:00,100.64,100.66,100.64,100.65,60828.0,81.9003,81.9166,81.9003,81.9084,60828.0
2022-04-07 12:05:00,100.65,100.69,100.64,100.68,30262.0,81.9084,81.941,81.9003,81.9328,30262.0
2022-04-07 12:10:00,100.69,100.7,100.66,100.68,26127.0,81.941,81.9491,81.9166,81.9328,26127.0
2022-04-07 12:15:00,100.68,100.69,100.66,100.67,18952.0,81.9328,81.941,81.9166,81.9247,18952.0
2022-04-07 12:20:00,100.66,100.7,100.66,100.68,119660.0,81.9166,81.9491,81.9166,81.9328,119660.0
2022-04-07 12:25:00,100.68,100.69,100.64,100.67,184670.0,81.9328,81.941,81.9003,81.9247,184670.0
2022-04-07 12:30:00,100.66,100.68,100.63,100.64,179646.0,81.9166,81.9328,81.8921,81.9003,179646.0
2022-04-07 12:35:00,100.64,100.66,100.6,100.63,290311.0,81.9003,81.9166,81.8677,81.8921,290311.0
2022-04-07 12:40:00,100.63,100.63,100.59,100.62,154017.0,81.8921,81.8921,81.8596,81.884,154017.0
2022-04-07 12:45:00,100.62,100.62,100.59,100.59,148033.0,81.884,81.884,81.8596,81.8596,148033.0
2022-04-07 12:50:00,100.59,100.6,100.58,100.59,235871.0,81.8596,81.8677,81.8515,81.8596,235871.0
2022-04-07 12:55:00,100.59,100.62,100.57,100.61,112416.0,81.8596,81.884,81.8433,81.8759,112416.0
2022-04-07 13:00:00,100.61,100.69,100.61,100.67,56899.0,81.8759,81.941,81.8759,81.9247,56899.0
2022-04-07 13:05:00,100.68,100.68,100.65,100.67,23242.0,81.9328,81.9328,81.9084,81.9247,23242.0
2022-04-07 13:10:00,100.68,100.73,100.66,100.69,69899.0,81.9328,81.9735,81.9166,81.941,69899.0
2022-04-07 13:15:00,100.69,100.72,100.68,100.7,55766.0,81.941,81.9654,81.9328,81.9491,55766.0
2022-04-07 13:20:00,100.71,100.73,100.7,100.7,72974.0,81.9572,81.9735,81.9491,81.9491,72974.0
2022-04-07 13:25:00,100.7,100.76,100.69,100.74,22890.0,81.9491,81.9979,81.941,81.9817,22890.0
2022-04-07 13:30:00,100.75,100.76,100.7,100.7,23001.0,81.9898,81.9979,81.9491,81.9491,23001.0
2022-04-07 13:35:00,100.7,100.73,100.69,100.69,45553.0,81.9491,81.9735,81.941,81.941,45553.0
2022-04-07 13:40:00,100.7,100.72,100.66,100.67,36248.0,81.9491,81.9654,81.9166,81.9247,36248.0
2022-04-07 13:45:00,100.67,100.71,100.65,100.67,33385.0,81.9247,81.9572,81.9084,81.9247,33385.0
2022-04-07 13:50:00,100.67,100.69,100.65,100.68,36059.0,81.9247,81.941,81.9084,81.9328,36059.0
2022-04-07 13:55:00,100.68,100.75,100.67,100.75,146897.0,81.9328,81.9898,81.9247,81.9898,146897.0
2022-04-07 14:00:00,100.75,100.78,100.74,100.75,27253.0,81.9898,82.0142,81.9817,81.9898,27253.0
2022-04-07 14:05:00,100.74,100.76,100.66,100.76,131483.0,81.9817,81.9979,81.9166,81.9979,131483.0
2022-04-07 14:10:00,100.75,100.75,100.69,100.7,113841.0,81.9898,81.9898,81.941,81.9491,113841.0
2022-04-07 14:15:00,100.71,100.72,100.67,100.68,196349.0,81.9572,81.9654,81.9247,81.9328,196349.0
2022-04-07 14:20:00,100.68,100.7,100.67,100.67,65081.0,81.9328,81.9491,81.9247,81.9247,65081.0
2022-04-07 14:25:00,100.68,100.75,100.68,100.72,283279.0,81.9328,81.9898,81.9328,81.9654,283279.0
2022-04-07 14:30:00,100.71,100.72,100.66,100.68,136674.0,81.9572,81.9654,81.9166,81.9328,136674.0
2022-04-07 14:35:00,100.67,100.71,100.67,100.69,80303.0,81.9247,81.9572,81.9247,81.941,80303.0
2022-04-07 14:40:00,100.69,100.7,100.65,100.69,120862.0,81.941,81.9491,81.9084,81.941,120862.0
2022-04-07 14:45:00,100.69,100.69,100.65,100.66,76914.0,81.941,81.941,81.9084,81.9166,76914.0
2022-04-07 14:50:00,100.66,100.71,100.66,100.7,63483.0,81.9166,81.9572,81.9166,81.9491,63483.0
2022-04-07 14:55:00,100.7,100.76,100.7,100.75,73441.0,81.9491,81.9979,81.9491,81.9898,73441.0
2022-04-07 15:00:00,100.74,100.78,100.73,100.74,65128.0,81.9817,82.0142,81.9735,81.9817,65128.0
2022-04-07 15:05:00,100.75,100.76,100.71,100.74,114729.0,81.9898,81.9979,81.9572,81.9817,114729.0
2022-04-07 15:10:00,100.74,100.76,100.73,100.75,126509.0,81.9817,81.9979,81.9735,81.9898,126509.0
2022-04-07 15:15:00,100.75,100.75,100.7,100.7,140216.0,81.9898,81.9898,81.9491,81.9491,140216.0
2022-04-07 15:20:00,100.7,100.71,100.66,100.67,160751.0,81.9491,81.9572,81.9166,81.9247,160751.0
2022-04-07 15:25:00,100.66,100.68,100.66,100.66,153597.0,81.9166,81.9328,81.9166,81.9166,153597.0
2022-04-07 15:30:00,100.66,100.71,100.66,100.7,137011.0,81.9166,81.9572,81.9166,81.9491,137011.0
2022-04-07 15:35:00,100.7,100.72,100.68,100.71,165405.0,81.9491,81.9654,81.9328,81.9572,165405.0
2022-04-07 15:40:00,100.72,100.75,100.71,100.74,242523.0,81.9654,81.9898,81.9572,81.9817,242523.0
2022-04-07 15:45:00,100.74,100.76,100.7,100.71,317075.0,81.9817,81.9979,81.9491,81.9572,317075.0
2022-04-07 15:50:00,100.71,100.72,100.63,100.64,460086.0,81.9572,81.9654,81.8921,81.9003,460086.0
2022-04-07 15:55:00,100.64,100.64,100.56,100.59,872458.0,81.9003,81.9003,81.8352,81.8596,872458.0
2022-04-08 09:30:00,100.38,100.38,100.12,100.18,215490.0,81.6887,81.6887,81.4771,81.5259,215490.0
2022-04-08 09:35:00,100.17,100.17,100.12,100.15,322396.0,81.5178,81.5178,81.4771,81.5015,322396.0
2022-04-08 09:40:00,100.14,100.16,100.04,100.15,179117.0,81.4934,81.5097,81.412,81.5015,179117.0
2022-04-08 09:45:00,100.15,100.21,100.12,100.2,110186.0,81.5015,81.5504,81.4771,81.5422,110186.0
2022-04-08 09:50:00,100.2,100.21,100.16,100.18,62510.0,81.5422,81.5504,81.5097,81.5259,62510.0
2022-04-08 09:55:00,100.18,100.23,100.18,100.21,74287.0,81.5259,81.5666,81.5259,81.5504,74287.0
2022-04-08 10:00:00,100.22,100.32,100.22,100.31,152202.0,81.5585,81.6399,81.5585,81.6317,152202.0
2022-04-08 10:05:00,100.31,100.39,100.29,100.37,249648.0,81.6317,81.6968,81.6155,81.6806,249648.0
2022-04-08 10:10:00,100.36,100.36,100.28,100.32,108501.0,81.6724,81.6724,81.6073,81.6399,108501.0
2022-04-08 10:15:00,100.32,100.37,100.23,100.35,399627.0,81.6399,81.6806,81.5666,81.6643,399627.0
2022-04-08 10:20:00,100.36,100.36,100.32,100.33,188022.0,81.6724,81.6724,81.6399,81.648,188022.0
2022-04-08 10:25:00,100.33,100.34,100.26,100.3,250326.0,81.648,81.6561,81.591,81.6236,250326.0
2022-04-08 10:30:00,100.3,100.36,100.29,100.31,86014.0,81.6236,81.6724,81.6155,81.6317,86014.0
2022-04-08 10:35:00,100.32,100.33,100.27,100.29,40800.0,81.6399,81.648,81.5992,81.6155,40800.0
2022-04-08 10:40:00,100.29,100.34,100.27,100.34,118152.0,81.6155,81.6561,81.5992,81.6561,118152.0
2022-04-08 10:45:00,100.33,100.36,100.31,100.34,120637.0,81.648,81.6724,81.6317,81.6561,120637.0
2022-04-08 10:50:00,100.34,100.43,100.34,100.4,127599.0,81.6561,81.7294,81.6561,81.705,127599.0
2022-04-08 10:55:00,100.4,100.52,100.38,100.52,167391.0,81.705,81.8026,81.6887,81.8026,167391.0
2022-04-08 11:00:00,100.51,100.56,100.49,100.53,105685.0,81.7945,81.8352,81.7782,81.8108,105685.0
2022-04-08 11:05:00,100.54,100.59,100.53,100.56,114446.0,81.8189,81.8596,81.8108,81.8352,114446.0
2022-04-08 11:10:00,100.56,100.6,100.55,100.57,190880.0,81.8352,81.8677,81.827,81.8433,190880.0
2022-04-08 11:15:00,100.57,100.57,100.51,100.51,92002.0,81.8433,81.8433,81.7945,81.7945,92002.0
2022-04-08 11:20:00,100.51,100.52,100.41,100.42,161427.0,81.7945,81.8026,81.7131,81.7212,161427.0
2022-04-08 11:25:00,100.41,100.45,100.35,100.37,123812.0,81.7131,81.7457,81.6643,81.6806,123812.0
2022-04-08 11:30:00,100.37,100.44,100.37,100.41,91155.0,81.6806,81.7375,81.6806,81.7131,91155.0
2022-04-08 11:35:00,100.41,100.41,100.33,100.34,59854.0,81.7131,81.7131,81.648,81.6561,59854.0
2022-04-08 11:40:00,100.34,100.38,100.33,100.34,33541.0,81.6561,81.6887,81.648,81.6561,33541.0
2022-04-08 11:45:00,100.34,100.37,100.33,100.34,33019.0,81.6561,81.6806,81.648,81.6561,33019.0
2022-04-08 11:50:00,100.33,100.38,100.32,100.32,48053.0,81.648,81.6887,81.6399,81.6399,48053.0
2022-04-08 11:55:00,100.32,100.33,100.28,100.31,49974.0,81.6399,81.648,81.6073,81.6317,49974.0
2022-04-08 12:00:00,100.3,100.34,100.29,100.32,28124.0,81.6236,81.6561,81.6155,81.6399,28124.0
2022-04-08 12:05:00,100.32,100.34,100.3,100.32,17246.0,81.6399,81.6561,81.6236,81.6399,17246.0
2022-04-08 12:10:00,100.31,100.34,100.27,100.3,34995.0,81.6317,81.6561,81.5992,81.6236,34995.0
2022-04-08 12:15:00,100.31,100.33,100.27,100.32,29960.0,81.6317,81.648,81.5992,81.6399,29960.0
2022-04-08 12:20:00,100.32,100.35,100.31,100.34,18202.0,81.6399,81.6643,81.6317,81.6561,18202.0
2022-04-08 12:25:00,100.34,100.41,100.34,100.38,67363.0,81.6561,81.7131,81.6561,81.6887,67363.0
2022-04-08 12:30:00,100.39,100.39,100.34,100.35,54511.0,81.6968,81.6968,81.6561,81.6643,54511.0
2022-04-08 12:35:00,100.35,100.36,100.34,100.35,22444.0,81.6643,81.6724,81.6561,81.6643,22444.0
2022-04-08 12:40:00,100.34,100.36,100.33,100.33,18433.0,81.6561,81.6724,81.648,81.648,18433.0
2022-04-08 12:45:00,100.33,100.34,100.31,100.31,50751.0,81.648,81.6561,81.6317,81.6317,50751.0
2022-04-08 12:50:00,100.3,100.35,100.3,100.33,52227.0,81.6236,81.6643,81.6236,81.648,52227.0
2022-04-08 12:55:00,100.33,100.36,100.32,100.35,110273.0,81.648,81.6724,81.6399,81.6643,110273.0
2022-04-08 13:00:00,100.35,100.36,100.31,100.33,240878.0,81.6643,81.6724,81.6317,81.648,240878.0
2022-04-08 13:05:00,100.33,100.34,100.3,100.32,52135.0,81.648,81.6561,81.6236,81.6399,52135.0
2022-04-08 13:10:00,100.33,100.33,100.27,100.28,46977.0,81.648,81.648,81.5992,81.6073,46977.0
2022-04-08 13:15:00,100.28,100.28,100.24,100.25,97387.0,81.6073,81.6073,81.5748,81.5829,97387.0
2022-04-08 13:20:00,100.26,100.28,100.25,100.25,11810.0,81.591,81.6073,81.5829,81.5829,11810.0
2022-04-08 13:25:00,100.25,100.26,100.23,100.23,53888.0,81.5829,81.591,81.5666,81.5666,53888.0
2022-04-08 13:30:00,100.23,100.24,100.2,100.2,33013.0,81.5666,81.5748,81.5422,81.5422,33013.0
2022-04-08 13:35:00,100.2,100.23,100.2,100.23,20158.0,81.5422,81.5666,81.5422,81.5666,20158.0
2022-04-08 13:40:00,100.23,100.23,100.2,100.22,11229.0,81.5666,81.5666,81.5422,81.5585,11229.0
2022-04-08 13:45:00,100.21,100.21,100.16,100.17,35737.0,81.5504,81.5504,81.5097,81.5178,35737.0
2022-04-08 13:50:00,100.17,100.22,100.16,100.2,52950.0,81.5178,81.5585,81.5097,81.5422,52950.0
2022-04-08 13:55:00,100.19,100.2,100.18,100.18,21081.0,81.5341,81.5422,81.5259,81.5259,21081.0
2022-04-08 14:00:00,100.18,100.19,100.14,100.17,72008.0,81.5259,81.5341,81.4934,81.5178,72008.0
2022-04-08 14:05:00,100.16,100.18,100.14,100.16,33221.0,81.5097,81.5259,81.4934,81.5097,33221.0
2022-04-08 14:10:00,100.16,100.17,100.15,100.16,81067.0,81.5097,81.5178,81.5015,81.5097,81067.0
2022-04-08 14:15:00,100.16,100.16,100.14,100.15,75639.0,81.5097,81.5097,81.4934,81.5015,75639.0
2022-04-08 14:20:00,100.15,100.17,100.08,100.09,123949.0,81.5015,81.5178,81.4446,81.4527,123949.0
2022-04-08 14:25:00,100.08,100.08,99.99,100.03,43340.0,81.4446,81.4446,81.3713,81.4039,43340.0
2022-04-08 14:30:00,100.03,100.07,99.99,100.02,65803.0,81.4039,81.4364,81.3713,81.3957,65803.0
2022-04-08 14:35:00,100.02,100.07,100.02,100.06,41117.0,81.3957,81.4364,81.3957,81.4283,41117.0
2022-04-08 14:40:00,100.06,100.08,100.05,100.06,22072.0,81.4283,81.4446,81.4201,81.4283,22072.0
2022-04-08 14:45:00,100.06,100.1,100.05,100.08,31452.0,81.4283,81.4608,81.4201,81.4446,31452.0
2022-04-08 14:50:00,100.08,100.13,100.07,100.12,33453.0,81.4446,81.4852,81.4364,81.4771,33453.0
2022-04-08 14:55:00,100.12,100.13,100.08,100.09,40357.0,81.4771,81.4852,81.4446,81.4527,40357.0
2022-04-08 15:00:00,100.09,100.09,100.06,100.06,45361.0,81.4527,81.4527,81.4283,81.4283,45361.0
2022-04-08 15:05:00,100.06,100.07,100.04,100.05,20531.0,81.4283,81.4364,81.412,81.4201,20531.0
2022-04-08 15:10:00,100.05,100.1,100.04,100.08,50438.0,81.4201,81.4608,81.412,81.4446,50438.0
2022-04-08 15:15:00,100.06,100.11,100.05,100.06,52239.0,81.4283,81.469,81.4201,81.4283,52239.0
2022-04-08 15:20:00,100.06,100.08,100.05,100.07,53031.0,81.4283,81.4446,81.4201,81.4364,53031.0
2022-04-08 15:25:00,100.07,100.08,100.06,100.07,48952.0,81.4364,81.4446,81.4283,81.4364,48952.0
2022-04-08 15:30:00,100.07,100.09,100.04,100.04,37857.0,81.4364,81.4527,81.412,81.412,37857.0
2022-04-08 15:35:00,100.04,100.04,100.0,100.03,106173.0,81.412,81.412,81.3795,81.4039,106173.0
2022-04-08 15:40:00,100.02,100.08,100.02,100.08,43972.0,81.3957,81.4446,81.3957,81.4446,43972.0
2022-04-08 15:45:00,100.08,100.09,99.99,100.0,109941.0,81.4446,81.4527,81.3713,81.3795,109941.0
2022-04-08 15:50:00,100.0,100.01,99.95,99.98,115770.0,81.3795,81.3876,81.3388,81.3632,115770.0
2022-04-08 15:55:00,99.98,99.99,99.96,99.97,291205.0,81.3632,81.3713,81.3469,81.355,291205.0
2022-04-11 09:30:00,99.73,99.73,99.56,99.59,217337.0,81.1597,81.1597,81.0214,81.0458,217337.0
2022-04-11 09:35:00,99.59,99.68,99.58,99.61,123492.0,81.0458,81.119,81.0377,81.0621,123492.0
2022-04-11 09:40:00,99.61,99.73,99.55,99.7,213897.0,81.0621,81.1597,81.0132,81.1353,213897.0
2022-04-11 09:45:00,99.7,99.75,99.68,99.72,397315.0,81.1353,81.176,81.119,81.1516,397315.0
2022-04-11 09:50:00,99.71,99.73,99.67,99.7,64643.0,81.1435,81.1597,81.1109,81.1353,64643.0
2022-04-11 09:55:00,99.72,99.72,99.68,99.7,58218.0,81.1516,81.1516,81.119,81.1353,58218.0
2022-04-11 10:00:00,99.7,99.73,99.63,99.66,139977.0,81.1353,81.1597,81.0783,81.1028,139977.0
2022-04-11 10:05:00,99.66,99.7,99.64,99.69,61370.0,81.1028,81.1353,81.0865,81.1272,61370.0
2022-04-11 10:10:00,99.68,99.7,99.62,99.66,213079.0,81.119,81.1353,81.0702,81.1028,213079.0
2022-04-11 10:15:00,99.65,99.71,99.62,99.64,118425.0,81.0946,81.1435,81.0702,81.0865,118425.0
2022-04-11 10:20:00,99.64,99.65,99.62,99.63,99211.0,81.0865,81.0946,81.0702,81.0783,99211.0
2022-04-11 10:25:00,99.63,99.64,99.57,99.59,142657.0,81.0783,81.0865,81.0295,81.0458,142657.0
2022-04-11 10:30:00,99.59,99.61,99.57,99.57,70538.0,81.0458,81.0621,81.0295,81.0295,70538.0
2022-04-11 10:35:00,99.57,99.58,99.5,99.53,144834.0,81.0295,81.0377,80.9726,80.997,144834.0
2022-04-11 10:40:00,99.52,99.56,99.51,99.51,115688.0,80.9888,81.0214,80.9807,80.9807,115688.0
2022-04-11 10:45:00,99.52,99.53,99.49,99.53,121492.0,80.9888,80.997,80.9644,80.997,121492.0
2022-04-11 10:50:00,99.52,99.55,99.51,99.55,114349.0,80.9888,81.0132,80.9807,81.0132,114349.0
2022-04-11 10:55:00,99.54,99.56,99.51,99.52,199682.0,81.0051,81.0214,80.9807,80.9888,199682.0
2022-04-11 11:00:00,99.52,99.56,99.5,99.55,212987.0,80.9888,81.0214,80.9726,81.0132,212987.0
2022-04-11 11:05:00,99.55,99.56,99.48,99.51,235633.0,81.0132,81.0214,80.9563,80.9807,235633.0
2022-04-11 11:10:00,99.5,99.53,99.45,99.48,60045.0,80.9726,80.997,80.9319,80.9563,60045.0
2022-04-11 11:15:00,99.49,99.51,99.47,99.5,95195.0,80.9644,80.9807,80.9481,80.9726,95195.0
2022-04-11 11:20:00,99.49,99.52,99.48,99.49,77513.0,80.9644,80.9888,80.9563,80.9644,77513.0
2022-04-11 11:25:00,99.49,99.51,99.48,99.51,26617.0,80.9644,80.9807,80.9563,80.9807,26617.0
2022-04-11 11:30:00,99.52,99.55,99.51,99.52,27493.0,80.9888,81.0132,80.9807,80.9888,27493.0
2022-04-11 11:35:00,99.53,99.57,99.52,99.53,100279.0,80.997,81.0295,80.9888,80.997,100279.0
2022-04-11 11:40:00,99.52,99.52,99.5,99.52,20565.0,80.9888,80.9888,80.9726,80.9888,20565.0
2022-04-11 11:45:00,99.52,99.53,99.46,99.47,181920.0,80.9888,80.997,80.94,80.9481,181920.0
2022-04-11 11:50:00,99.46,99.47,99.37,99.39,403659.0,80.94,80.9481,80.8668,80.883,403659.0
2022-04-11 11:55:00,99.4,99.41,99.3,99.33,550038.0,80.8912,80.8993,80.8098,80.8342,550038.0
2022-04-11 12:00:00,99.34,99.36,99.3,99.3,103556.0,80.8423,80.8586,80.8098,80.8098,103556.0
2022-04-11 12:05:00,99.31,99.31,99.26,99.26,290562.0,80.8179,80.8179,80.7772,80.7772,290562.0
2022-04-11 12:10:00,99.27,99.34,99.25,99.32,215059.0,80.7854,80.8423,80.7691,80.8261,215059.0
2022-04-11 12:15:00,99.32,99.38,99.31,99.38,130741.0,80.8261,80.8749,80.8179,80.8749,130741.0
2022-04-11 12:20:00,99.38,99.39,99.33,99.33,56729.0,80.8749,80.883,80.8342,80.8342,56729.0
2022-04-11 12:25:00,99.34,99.35,99.33,99.34,40624.0,80.8423,80.8505,80.8342,80.8423,40624.0
2022-04-11 12:30:00,99.34,99.36,99.33,99.36,64860.0,80.8423,80.8586,80.8342,80.8586,64860.0
2022-04-11 12:35:00,99.36,99.36,99.34,99.35,28058.0,80.8586,80.8586,80.8423,80.8505,28058.0
2022-04-11 12:40:00,99.34,99.35,99.31,99.32,11727.0,80.8423,80.8505,80.8179,80.8261,11727.0
2022-04-11 12:45:00,99.33,99.33,99.28,99.29,678274.0,80.8342,80.8342,80.7935,80.8017,678274.0
2022-04-11 12:50:00,99.29,99.3,99.26,99.28,33518.0,80.8017,80.8098,80.7772,80.7935,33518.0
2022-04-11 12:55:00,99.27,99.3,99.27,99.3,104070.0,80.7854,80.8098,80.7854,80.8098,104070.0
2022-04-11 13:00:00,99.31,99.34,99.27,99.29,201244.0,80.8179,80.8423,80.7854,80.8017,201244.0
2022-04-11 13:05:00,99.29,99.31,99.29,99.3,59464.0,80.8017,80.8179,80.8017,80.8098,59464.0
2022-04-11 13:10:00,99.3,99.33,99.29,99.31,36354.0,80.8098,80.8342,80.8017,80.8179,36354.0
2022-04-11 13:15:00,99.3,99.31,99.26,99.28,34669.0,80.8098,80.8179,80.7772,80.7935,34669.0
2022-04-11 13:20:00,99.29,99.29,99.21,99.22,272711.0,80.8017,80.8017,80.7366,80.7447,272711.0
2022-04-11 13:25:00,99.22,99.25,99.17,99.24,79087.0,80.7447,80.7691,80.704,80.761,79087.0
2022-04-11 13:30:00,99.24,99.29,99.24,99.28,179007.0,80.761,80.8017,80.761,80.7935,179007.0
2022-04-11 13:35:00,99.28,99.3,99.25,99.27,27115.0,80.7935,80.8098,80.7691,80.7854,27115.0
2022-04-11 13:40:00,99.27,99.28,99.25,99.26,60980.0,80.7854,80.7935,80.7691,80.7772,60980.0
2022-04-11 13:45:00,99.26,99.28,99.24,99.25,117368.0,80.7772,80.7935,80.761,80.7691,117368.0
2022-04-11 13:50:00,99.25,99.28,99.2,99.23,124048.0,80.7691,80.7935,80.7284,80.7528,124048.0
2022-04-11 13:55:00,99.23,99.28,99.22,99.27,162567.0,80.7528,80.7935,80.7447,80.7854,162567.0
2022-04-11 14:00:00,99.27,99.29,99.26,99.28,347738.0,80.7854,80.8017,80.7772,80.7935,347738.0
2022-04-11 14:05:00,99.27,99.31,99.25,99.29,40421.0,80.7854,80.8179,80.7691,80.8017,40421.0
2022-04-11 14:10:00,99.29,99.3,99.25,99.25,96052.0,80.8017,80.8098,80.7691,80.7691,96052.0
2022-04-11 14:15:00,99.24,99.26,99.23,99.25,89432.0,80.761,80.7772,80.7528,80.7691,89432.0
2022-04-11 14:20:00,99.24,99.26,99.24,99.25,32060.0,80.761,80.7772,80.761,80.7691,32060.0
2022-04-11 14:25:00,99.25,99.28,99.24,99.27,36332.0,80.7691,80.7935,80.761,80.7854,36332.0
2022-04-11 14:30:00,99.28,99.28,99.25,99.27,49190.0,80.7935,80.7935,80.7691,80.7854,49190.0
2022-04-11 14:35:00,99.27,99.28,99.25,99.27,23728.0,80.7854,80.7935,80.7691,80.7854,23728.0
2022-04-11 14:40:00,99.27,99.29,99.26,99.27,31991.0,80.7854,80.8017,80.7772,80.7854,31991.0
2022-04-11 14:45:00,99.28,99.31,99.27,99.28,79234.0,80.7935,80.8179,80.7854,80.7935,79234.0
2022-04-11 14:50:00,99.29,99.33,99.29,99.31,26801.0,80.8017,80.8342,80.8017,80.8179,26801.0
2022-04-11 14:55:00,99.31,99.37,99.3,99.37,79825.0,80.8179,80.8668,80.8098,80.8668,79825.0
2022-04-11 15:00:00,99.37,99.41,99.36,99.37,69726.0,80.8668,80.8993,80.8586,80.8668,69726.0
2022-04-11 15:05:00,99.36,99.38,99.32,99.33,567960.0,80.8586,80.8749,80.8261,80.8342,567960.0
2022-04-11 15:10:00,99.33,99.39,99.33,99.36,148805.0,80.8342,80.883,80.8342,80.8586,148805.0
2022-04-11 15:15:00,99.37,99.39,99.36,99.37,113697.0,80.8668,80.883,80.8586,80.8668,113697.0
2022-04-11 15:20:00,99.37,99.43,99.36,99.43,138955.0,80.8668,80.9156,80.8586,80.9156,138955.0
2022-04-11 15:25:00,99.43,99.47,99.41,99.41,167513.0,80.9156,80.9481,80.8993,80.8993,167513.0
2022-04-11 15:30:00,99.41,99.42,99.32,99.33,109081.0,80.8993,80.9075,80.8261,80.8342,109081.0
2022-04-11 15:35:00,99.32,99.33,99.24,99.27,161761.0,80.8261,80.8342,80.761,80.7854,161761.0
2022-04-11 15:40:00,99.27,99.34,99.27,99.28,433019.0,80.7854,80.8423,80.7854,80.7935,433019.0
2022-04-11 15:45:00,99.28,99.29,99.23,99.23,129710.0,80.7935,80.8017,80.7528,80.7528,129710.0
2022-04-11 15:50:00,99.24,99.26,99.13,99.16,240413.0,80.761,80.7772,80.6715,80.6959,240413.0
2022-04-11 15:55:00,99.15,99.29,99.15,99.28,486467.0,80.6877,80.8017,80.6877,80.7935,486467.0
2022-04-12 09:30:00,99.9,99.98,99.9,99.98,181872.0,81.2981,81.3632,81.2981,81.3632,181872.0
2022-04-12 09:35:00,99.98,100.11,99.95,100.09,203952.0,81.3632,81.469,81.3388,81.4527,203952.0
2022-04-12 09:40:00,100.09,100.33,100.08,100.32,205413.0,81.4527,81.648,81.4446,81.6399,205413.0
2022-04-12 09:45:00,100.32,100.33,100.16,100.21,167644.0,81.6399,81.648,81.5097,81.5504,167644.0
2022-04-12 09:50:00,100.2,100.36,100.2,100.3,158208.0,81.5422,81.6724,81.5422,81.6236,158208.0
2022-04-12 09:55:00,100.3,100.32,100.25,100.3,62426.0,81.6236,81.6399,81.5829,81.6236,62426.0
2022-04-12 10:00:00,100.31,100.33,100.25,100.27,87392.0,81.6317,81.648,81.5829,81.5992,87392.0
2022-04-12 10:05:00,100.27,100.27,100.2,100.24,168277.0,81.5992,81.5992,81.5422,81.5748,168277.0
2022-04-12 10:10:00,100.24,100.26,100.22,100.26,64067.0,81.5748,81.591,81.5585,81.591,64067.0
2022-04-12 10:15:00,100.25,100.31,100.25,100.27,71095.0,81.5829,81.6317,81.5829,81.5992,71095.0
2022-04-12 10:20:00,100.26,100.28,100.23,100.23,71633.0,81.591,81.6073,81.5666,81.5666,71633.0
2022-04-12 10:25:00,100.23,100.24,100.13,100.17,120981.0,81.5666,81.5748,81.4852,81.5178,120981.0
2022-04-12 10:30:00,100.19,100.24,100.18,100.23,66000.0,81.5341,81.5748,81.5259,81.5666,66000.0
2022-04-12 10:35:00,100.22,100.24,100.16,100.2,116502.0,81.5585,81.5748,81.5097,81.5422,116502.0
2022-04-12 10:40:00,100.2,100.24,100.18,100.22,122379.0,81.5422,81.5748,81.5259,81.5585,122379.0
2022-04-12 10:45:00,100.22,100.23,100.18,100.18,106100.0,81.5585,81.5666,81.5259,81.5259,106100.0
2022-04-12 10:50:00,100.18,100.2,100.16,100.19,86744.0,81.5259,81.5422,81.5097,81.5341,86744.0
2022-04-12 10:55:00,100.18,100.19,100.17,100.18,44482.0,81.5259,81.5341,81.5178,81.5259,44482.0
2022-04-12 11:00:00,100.17,100.2,100.15,100.2,134020.0,81.5178,81.5422,81.5015,81.5422,134020.0
2022-04-12 11:05:00,100.2,100.2,100.14,100.19,47128.0,81.5422,81.5422,81.4934,81.5341,47128.0
2022-04-12 11:10:00,100.18,100.18,100.16,100.18,27868.0,81.5259,81.5259,81.5097,81.5259,27868.0
2022-04-12 11:15:00,100.17,100.27,100.17,100.25,149992.0,81.5178,81.5992,81.5178,81.5829,149992.0
2022-04-12 11:20:00,100.26,100.35,100.26,100.32,50600.0,81.591,81.6643,81.591,81.6399,50600.0
2022-04-12 11:25:00,100.33,100.39,100.32,100.34,100291.0,81.648,81.6968,81.6399,81.6561,100291.0
2022-04-12 11:30:00,100.34,100.36,100.32,100.33,140746.0,81.6561,81.6724,81.6399,81.648,140746.0
2022-04-12 11:35:00,100.33,100.34,100.29,100.3,85718.0,81.648,81.6561,81.6155,81.6236,85718.0
2022-04-12 11:40:00,100.31,100.33,100.29,100.3,36123.0,81.6317,81.648,81.6155,81.6236,36123.0
2022-04-12 11:45:00,100.3,100.31,100.28,100.29,24995.0,81.6236,81.6317,81.6073,81.6155,24995.0
2022-04-12 11:50:00,100.29,100.32,100.28,100.31,15498.0,81.6155,81.6399,81.6073,81.6317,15498.0
2022-04-12 11:55:00,100.31,100.33,100.3,100.3,34594.0,81.6317,81.648,81.6236,81.6236,34594.0
2022-04-12 12:00:00,100.31,100.31,100.29,100.29,16845.0,81.6317,81.6317,81.6155,81.6155,16845.0
2022-04-12 12:05:00,100.28,100.29,100.24,100.25,241927.0,81.6073,81.6155,81.5748,81.5829,241927.0
2022-04-12 12:10:00,100.25,100.25,100.2,100.23,151907.0,81.5829,81.5829,81.5422,81.5666,151907.0
2022-04-12 12:15:00,100.23,100.34,100.23,100.34,102115.0,81.5666,81.6561,81.5666,81.6561,102115.0
2022-04-12 12:20:00,100.32,100.35,100.3,100.35,30776.0,81.6399,81.6643,81.6236,81.6643,30776.0
2022-04-12 12:25:00,100.36,100.36,100.25,100.25,39279.0,81.6724,81.6724,81.5829,81.5829,39279.0
2022-04-12 12:30:00,100.25,100.29,100.24,100.24,91935.0,81.5829,81.6155,81.5748,81.5748,91935.0
2022-04-12 12:35:00,100.25,100.27,100.24,100.25,53140.0,81.5829,81.5992,81.5748,81.5829,53140.0
2022-04-12 12:40:00,100.24,100.24,100.16,100.17,155619.0,81.5748,81.5748,81.5097,81.5178,155619.0
2022-04-12 12:45:00,100.17,100.18,100.14,100.15,101794.0,81.5178,81.5259,81.4934,81.5015,101794.0
2022-04-12 12:50:00,100.15,100.19,100.13,100.14,119853.0,81.5015,81.5341,81.4852,81.4934,119853.0
2022-04-12 12:55:00,100.13,100.15,100.06,100.08,193811.0,81.4852,81.5015,81.4283,81.4446,193811.0
2022-04-12 13:00:00,100.08,100.09,99.98,100.07,158068.0,81.4446,81.4527,81.3632,81.4364,158068.0
2022-04-12 13:05:00,100.08,100.11,100.01,100.01,135352.0,81.4446,81.469,81.3876,81.3876,135352.0
2022-04-12 13:10:00,100.01,100.12,100.0,100.09,55939.0,81.3876,81.4771,81.3795,81.4527,55939.0
2022-04-12 13:15:00,100.08,100.16,100.08,100.16,68550.0,81.4446,81.5097,81.4446,81.5097,68550.0
2022-04-12 13:20:00,100.17,100.22,100.16,100.17,96194.0,81.5178,81.5585,81.5097,81.5178,96194.0
2022-04-12 13:25:00,100.18,100.18,100.14,100.16,35476.0,81.5259,81.5259,81.4934,81.5097,35476.0
2022-04-12 13:30:00,100.16,100.23,100.14,100.21,59919.0,81.5097,81.5666,81.4934,81.5504,59919.0
2022-04-12 13:35:00,100.21,100.22,100.15,100.16,61664.0,81.5504,81.5585,81.5015,81.5097,61664.0
2022-04-12 13:40:00,100.15,100.16,100.09,100.09,108442.0,81.5015,81.5097,81.4527,81.4527,108442.0
2022-04-12 13:45:00,100.09,100.09,100.02,100.05,155522.0,81.4527,81.4527,81.3957,81.4201,155522.0
2022-04-12 13:50:00,100.05,100.05,100.01,100.02,30398.0,81.4201,81.4201,81.3876,81.3957,30398.0
2022-04-12 13:55:00,100.02,100.02,99.98,100.02,131028.0,81.3957,81.3957,81.3632,81.3957,131028.0
2022-04-12 14:00:00,100.02,100.06,100.0,100.06,62541.0,81.3957,81.4283,81.3795,81.4283,62541.0
2022-04-12 14:05:00,100.06,100.07,100.03,100.04,141997.0,81.4283,81.4364,81.4039,81.412,141997.0
2022-04-12 14:10:00,100.04,100.04,99.99,99.99,31322.0,81.412,81.412,81.3713,81.3713,31322.0
2022-04-12 14:15:00,99.99,99.99,99.95,99.95,18165.0,81.3713,81.3713,81.3388,81.3388,18165.0
2022-04-12 14:20:00,99.95,99.97,99.94,99.95,16847.0,81.3388,81.355,81.3306,81.3388,16847.0
2022-04-12 14:25:00,99.94,99.96,99.94,99.94,9878.0,81.3306,81.3469,81.3306,81.3306,9878.0
2022-04-12 14:30:00,99.93,99.96,99.9,99.92,105732.0,81.3225,81.3469,81.2981,81.3143,105732.0
2022-04-12 14:35:00,99.92,99.93,99.89,99.9,109454.0,81.3143,81.3225,81.2899,81.2981,109454.0
2022-04-12 14:40:00,99.89,99.9,99.86,99.87,97994.0,81.2899,81.2981,81.2655,81.2737,97994.0
2022-04-12 14:45:00,99.88,99.92,99.87,99.88,75188.0,81.2818,81.3143,81.2737,81.2818,75188.0
2022-04-12 14:50:00,99.88,99.88,99.82,99.86,173264.0,81.2818,81.2818,81.233,81.2655,173264.0
2022-04-12 14:55:00,99.86,99.88,99.85,99.88,23798.0,81.2655,81.2818,81.2574,81.2818,23798.0
2022-04-12 15:00:00,99.86,99.88,99.81,99.82,20529.0,81.2655,81.2818,81.2248,81.233,20529.0
2022-04-12 15:05:00,99.82,99.84,99.74,99.74,39222.0,81.233,81.2492,81.1679,81.1679,39222.0
2022-04-12 15:10:00,99.75,99.77,99.72,99.75,55218.0,81.176,81.1923,81.1516,81.176,55218.0
2022-04-12 15:15:00,99.75,99.79,99.74,99.77,71011.0,81.176,81.2086,81.1679,81.1923,71011.0
2022-04-12 15:20:00,99.77,99.82,99.77,99.81,55338.0,81.1923,81.233,81.1923,81.2248,55338.0
2022-04-12 15:25:00,99.82,99.85,99.79,99.81,111621.0,81.233,81.2574,81.2086,81.2248,111621.0
2022-04-12 15:30:00,99.81,99.86,99.8,99.85,78269.0,81.2248,81.2655,81.2167,81.2574,78269.0
2022-04-12 15:35:00,99.85,99.96,99.85,99.94,101104.0,81.2574,81.3469,81.2574,81.3306,101104.0
2022-04-12 15:40:00,99.94,99.99,99.93,99.96,139822.0,81.3306,81.3713,81.3225,81.3469,139822.0
2022-04-12 15:45:00,99.95,100.01,99.92,99.99,137540.0,81.3388,81.3876,81.3143,81.3713,137540.0
2022-04-12 15:50:00,100.0,100.01,99.96,99.98,247156.0,81.3795,81.3876,81.3469,81.3632,247156.0
2022-04-12 15:55:00,99.98,100.04,99.95,100.0,695413.0,81.3632,81.412,81.3388,81.3795,695413.0
2022-04-13 09:30:00,100.26,100.26,100.06,100.16,209389.0,81.591,81.591,81.4283,81.5097,209389.0
2022-04-13 09:35:00,100.17,100.28,100.16,100.28,261034.0,81.5178,81.6073,81.5097,81.6073,261034.0
2022-04-13 09:40:00,100.29,100.38,100.28,100.36,85528.0,81.6155,81.6887,81.6073,81.6724,85528.0
2022-04-13 09:45:00,100.36,100.4,100.31,100.31,178394.0,81.6724,81.705,81.6317,81.6317,178394.0
2022-04-13 09:50:00,100.31,100.35,100.24,100.27,213380.0,81.6317,81.6643,81.5748,81.5992,213380.0
2022-04-13 09:55:00,100.27,100.27,100.18,100.21,340805.0,81.5992,81.5992,81.5259,81.5504,340805.0
2022-04-13 10:00:00,100.21,100.22,100.13,100.2,262200.0,81.5504,81.5585,81.4852,81.5422,262200.0
2022-04-13 10:05:00,100.2,100.27,100.19,100.21,194948.0,81.5422,81.5992,81.5341,81.5504,194948.0
2022-04-13 10:10:00,100.22,100.26,100.2,100.26,162662.0,81.5585,81.591,81.5422,81.591,162662.0
2022-04-13 10:15:00,100.27,100.37,100.26,100.32,51330.0,81.5992,81.6806,81.591,81.6399,51330.0
2022-04-13 10:20:00,100.31,100.32,100.26,100.31,84250.0,81.6317,81.6399,81.591,81.6317,84250.0
2022-04-13 10:25:00,100.32,100.32,100.23,100.24,56330.0,81.6399,81.6399,81.5666,81.5748,56330.0
2022-04-13 10:30:00,100.23,100.29,100.22,100.26,165327.0,81.5666,81.6155,81.5585,81.591,165327.0
2022-04-13 10:35:00,100.26,100.27,100.19,100.2,166347.0,81.591,81.5992,81.5341,81.5422,166347.0
2022-04-13 10:40:00,100.19,100.25,100.18,100.25,89576.0,81.5341,81.5829,81.5259,81.5829,89576.0
2022-04-13 10:45:00,100.26,100.32,100.26,100.26,163779.0,81.591,81.6399,81.591,81.591,163779.0
2022-04-13 10:50:00,100.27,100.31,100.26,100.3,78610.0,81.5992,81.6317,81.591,81.6236,78610.0
2022-04-13 10:55:00,100.29,100.32,100.26,100.31,95895.0,81.6155,81.6399,81.591,81.6317,95895.0
2022-04-13 11:00:00,100.31,100.42,100.31,100.41,66298.0,81.6317,81.7212,81.6317,81.7131,66298.0
2022-04-13 11:05:00,100.4,100.41,100.36,100.38,75679.0,81.705,81.7131,81.6724,81.6887,75679.0
2022-04-13 11:10:00,100.38,100.41,100.37,100.4,89277.0,81.6887,81.7131,81.6806,81.705,89277.0
2022-04-13 11:15:00,100.4,100.41,100.35,100.36,159734.0,81.705,81.7131,81.6643,81.6724,159734.0
2022-04-13 11:20:00,100.35,100.37,100.34,100.36,125969.0,81.6643,81.6806,81.6561,81.6724,125969.0
2022-04-13 11:25:00,100.36,100.38,100.35,100.35,51499.0,81.6724,81.6887,81.6643,81.6643,51499.0
2022-04-13 11:30:00,100.36,100.37,100.33,100.34,85480.0,81.6724,81.6806,81.648,81.6561,85480.0
2022-04-13 11:35:00,100.34,100.34,100.31,100.34,39725.0,81.6561,81.6561,81.6317,81.6561,39725.0
2022-04-13 11:40:00,100.33,100.34,100.31,100.33,52065.0,81.648,81.6561,81.6317,81.648,52065.0
2022-04-13 11:45:00,100.33,100.34,100.31,100.32,221920.0,81.648,81.6561,81.6317,81.6399,221920.0
2022-04-13 11:50:00,100.32,100.33,100.31,100.33,115238.0,81.6399,81.648,81.6317,81.648,115238.0
2022-04-13 11:55:00,100.33,100.35,100.32,100.34,37527.0,81.648,81.6643,81.6399,81.6561,37527.0
2022-04-13 12:00:00,100.35,100.38,100.34,100.36,35667.0,81.6643,81.6887,81.6561,81.6724,35667.0
2022-04-13 12:05:00,100.36,100.37,100.34,100.36,56362.0,81.6724,81.6806,81.6561,81.6724,56362.0
2022-04-13 12:10:00,100.36,100.37,100.31,100.34,88262.0,81.6724,81.6806,81.6317,81.6561,88262.0
2022-04-13 12:15:00,100.34,100.34,100.32,100.34,95347.0,81.6561,81.6561,81.6399,81.6561,95347.0
2022-04-13 12:20:00,100.33,100.36,100.31,100.35,489619.0,81.648,81.6724,81.6317,81.6643,489619.0
2022-04-13 12:25:00,100.35,100.36,100.33,100.34,78552.0,81.6643,81.6724,81.648,81.6561,78552.0
2022-04-13 12:30:00,100.34,100.39,100.33,100.38,106169.0,81.6561,81.6968,81.648,81.6887,106169.0
2022-04-13 12:35:00,100.38,100.41,100.37,100.39,29620.0,81.6887,81.7131,81.6806,81.6968,29620.0
2022-04-13 12:40:00,100.4,100.45,100.4,100.45,48700.0,81.705,81.7457,81.705,81.7457,48700.0
2022-04-13 12:45:00,100.45,100.46,100.43,100.43,79724.0,81.7457,81.7538,81.7294,81.7294,79724.0
2022-04-13 12:50:00,100.43,100.44,100.38,100.39,56481.0,81.7294,81.7375,81.6887,81.6968,56481.0
2022-04-13 12:55:00,100.4,100.41,100.37,100.38,126432.0,81.705,81.7131,81.6806,81.6887,126432.0
2022-04-13 13:00:00,100.38,100.46,100.36,100.39,318299.0,81.6887,81.7538,81.6724,81.6968,318299.0
2022-04-13 13:05:00,100.39,100.46,100.39,100.45,117592.0,81.6968,81.7538,81.6968,81.7457,117592.0
2022-04-13 13:10:00,100.45,100.47,100.44,100.45,36518.0,81.7457,81.7619,81.7375,81.7457,36518.0
2022-04-13 13:15:00,100.45,100.47,100.44,100.45,55457.0,81.7457,81.7619,81.7375,81.7457,55457.0
2022-04-13 13:20:00,100.45,100.52,100.44,100.48,146832.0,81.7457,81.8026,81.7375,81.7701,146832.0
2022-04-13 13:25:00,100.47,100.48,100.44,100.47,67398.0,81.7619,81.7701,81.7375,81.7619,67398.0
2022-04-13 13:30:00,100.47,100.54,100.47,100.5,71282.0,81.7619,81.8189,81.7619,81.7864,71282.0
2022-04-13 13:35:00,100.5,100.5,100.42,100.44,59548.0,81.7864,81.7864,81.7212,81.7375,59548.0
2022-04-13 13:40:00,100.44,100.44,100.37,100.39,119263.0,81.7375,81.7375,81.6806,81.6968,119263.0
2022-04-13 13:45:00,100.39,100.43,100.36,100.39,127702.0,81.6968,81.7294,81.6724,81.6968,127702.0
2022-04-13 13:50:00,100.39,100.45,100.38,100.45,41037.0,81.6968,81.7457,81.6887,81.7457,41037.0
2022-04-13 13:55:00,100.45,100.46,100.41,100.45,77326.0,81.7457,81.7538,81.7131,81.7457,77326.0
2022-04-13 14:00:00,100.45,100.47,100.44,100.47,68517.0,81.7457,81.7619,81.7375,81.7619,68517.0
2022-04-13 14:05:00,100.47,100.5,100.46,100.5,40453.0,81.7619,81.7864,81.7538,81.7864,40453.0
2022-04-13 14:10:00,100.51,100.53,100.48,100.52,143334.0,81.7945,81.8108,81.7701,81.8026,143334.0
2022-04-13 14:15:00,100.52,100.52,100.48,100.5,163916.0,81.8026,81.8026,81.7701,81.7864,163916.0
2022-04-13 14:20:00,100.5,100.52,100.48,100.49,134487.0,81.7864,81.8026,81.7701,81.7782,134487.0
2022-04-13 14:25:00,100.49,100.51,100.48,100.49,103121.0,81.7782,81.7945,81.7701,81.7782,103121.0
2022-04-13 14:30:00,100.49,100.5,100.46,100.47,82428.0,81.7782,81.7864,81.7538,81.7619,82428.0
2022-04-13 14:35:00,100.47,100.5,100.46,100.47,84475.0,81.7619,81.7864,81.7538,81.7619,84475.0
2022-04-13 14:40:00,100.47,100.51,100.47,100.51,78378.0,81.7619,81.7945,81.7619,81.7945,78378.0
2022-04-13 14:45:00,100.51,100.51,100.48,100.51,82847.0,81.7945,81.7945,81.7701,81.7945,82847.0
2022-04-13 14:50:00,100.51,100.55,100.49,100.53,159665.0,81.7945,81.827,81.7782,81.8108,159665.0
2022-04-13 14:55:00,100.53,100.55,100.51,100.52,106520.0,81.8108,81.827,81.7945,81.8026,106520.0
2022-04-13 15:00:00,100.51,100.53,100.48,100.51,93664.0,81.7945,81.8108,81.7701,81.7945,93664.0
2022-04-13 15:05:00,100.51,100.52,100.49,100.5,126120.0,81.7945,81.8026,81.7782,81.7864,126120.0
2022-04-13 15:10:00,100.5,100.5,100.48,100.49,177296.0,81.7864,81.7864,81.7701,81.7782,177296.0
2022-04-13 15:15:00,100.49,100.51,100.48,100.49,154744.0,81.7782,81.7945,81.7701,81.7782,154744.0
2022-04-13 15:20:00,100.48,100.49,100.47,100.49,137476.0,81.7701,81.7782,81.7619,81.7782,137476.0
2022-04-13 15:25:00,100.49,100.5,100.47,100.48,283672.0,81.7782,81.7864,81.7619,81.7701,283672.0
2022-04-13 15:30:00,100.48,100.53,100.48,100.51,260325.0,81.7701,81.8108,81.7701,81.7945,260325.0
2022-04-13 15:35:00,100.5,100.54,100.5,100.51,439356.0,81.7864,81.8189,81.7864,81.7945,439356.0
2022-04-13 15:40:00,100.51,100.54,100.47,100.54,449255.0,81.7945,81.8189,81.7619,81.8189,449255.0
2022-04-13 15:45:00,100.54,100.6,100.54,100.58,294122.0,81.8189,81.8677,81.8189,81.8515,294122.0
2022-04-13 15:50:00,100.58,100.64,100.56,100.6,483905.0,81.8515,81.9003,81.8352,81.8677,483905.0
2022-04-13 15:55:00,100.59,100.6,100.56,100.58,772260.0,81.8596,81.8677,81.8352,81.8515,772260.0
2022-04-14 09:30:00,100.67,100.73,100.62,100.67,159513.0,81.9247,81.9735,81.884,81.9247,159513.0
2022-04-14 09:35:00,100.67,100.71,100.58,100.58,198410.0,81.9247,81.9572,81.8515,81.8515,198410.0
2022-04-14 09:40:00,100.59,100.61,100.51,100.52,109023.0,81.8596,81.8759,81.7945,81.8026,109023.0
2022-04-14 09:45:00,100.52,100.52,100.38,100.41,86321.0,81.8026,81.8026,81.6887,81.7131,86321.0
2022-04-14 09:50:00,100.4,100.42,100.34,100.38,65216.0,81.705,81.7212,81.6561,81.6887,65216.0
2022-04-14 09:55:00,100.37,100.44,100.36,100.41,50427.0,81.6806,81.7375,81.6724,81.7131,50427.0
2022-04-14 10:00:00,100.42,100.48,100.42,100.43,52733.0,81.7212,81.7701,81.7212,81.7294,52733.0
2022-04-14 10:05:00,100.43,100.43,100.22,100.25,287180.0,81.7294,81.7294,81.5585,81.5829,287180.0
2022-04-14 10:10:00,100.23,100.27,100.22,100.26,121623.0,81.5666,81.5992,81.5585,81.591,121623.0
2022-04-14 10:15:00,100.25,100.3,100.23,100.28,71535.0,81.5829,81.6236,81.5666,81.6073,71535.0
2022-04-14 10:20:00,100.28,100.39,100.26,100.34,126131.0,81.6073,81.6968,81.591,81.6561,126131.0
2022-04-14 10:25:00,100.33,100.35,100.28,100.32,54535.0,81.648,81.6643,81.6073,81.6399,54535.0
2022-04-14 10:30:00,100.33,100.34,100.3,100.32,52466.0,81.648,81.6561,81.6236,81.6399,52466.0
2022-04-14 10:35:00,100.31,100.31,100.21,100.23,37738.0,81.6317,81.6317,81.5504,81.5666,37738.0
2022-04-14 10:40:00,100.23,100.26,100.2,100.25,55763.0,81.5666,81.591,81.5422,81.5829,55763.0
2022-04-14 10:45:00,100.24,100.28,100.21,100.22,78136.0,81.5748,81.6073,81.5504,81.5585,78136.0
2022-04-14 10:50:00,100.23,100.23,100.18,100.22,26825.0,81.5666,81.5666,81.5259,81.5585,26825.0
2022-04-14 10:55:00,100.21,100.23,100.16,100.17,40573.0,81.5504,81.5666,81.5097,81.5178,40573.0
2022-04-14 11:00:00,100.16,100.2,100.16,100.2,17224.0,81.5097,81.5422,81.5097,81.5422,17224.0
2022-04-14 11:05:00,100.19,100.21,100.13,100.17,55898.0,81.5341,81.5504,81.4852,81.5178,55898.0
2022-04-14 11:10:00,100.16,100.17,100.13,100.14,25021.0,81.5097,81.5178,81.4852,81.4934,25021.0
2022-04-14 11:15:00,100.15,100.2,100.13,100.14,34230.0,81.5015,81.5422,81.4852,81.4934,34230.0
2022-04-14 11:20:00,100.15,100.17,100.08,100.17,58762.0,81.5015,81.5178,81.4446,81.5178,58762.0
2022-04-14 11:25:00,100.17,100.19,100.16,100.16,57831.0,81.5178,81.5341,81.5097,81.5097,57831.0
2022-04-14 11:30:00,100.16,100.22,100.14,100.21,34835.0,81.5097,81.5585,81.4934,81.5504,34835.0
2022-04-14 11:35:00,100.2,100.2,100.09,100.09,37544.0,81.5422,81.5422,81.4527,81.4527,37544.0
2022-04-14 11:40:00,100.09,100.11,100.03,100.06,68057.0,81.4527,81.469,81.4039,81.4283,68057.0
2022-04-14 11:45:00,100.04,100.07,100.02,100.05,61250.0,81.412,81.4364,81.3957,81.4201,61250.0
2022-04-14 11:50:00,100.04,100.04,99.92,99.92,127598.0,81.412,81.412,81.3143,81.3143,127598.0
2022-04-14 11:55:00,99.92,99.94,99.89,99.91,40128.0,81.3143,81.3306,81.2899,81.3062,40128.0
2022-04-14 12:00:00,99.91,99.98,99.9,99.93,38506.0,81.3062,81.3632,81.2981,81.3225,38506.0
2022-04-14 12:05:00,99.93,100.0,99.93,99.98,38121.0,81.3225,81.3795,81.3225,81.3632,38121.0
2022-04-14 12:10:00,99.98,99.99,99.91,99.92,77855.0,81.3632,81.3713,81.3062,81.3143,77855.0
2022-04-14 12:15:00,99.93,99.95,99.91,99.94,36302.0,81.3225,81.3388,81.3062,81.3306,36302.0
2022-04-14 12:20:00,99.94,99.94,99.85,99.92,113005.0,81.3306,81.3306,81.2574,81.3143,113005.0
2022-04-14 12:25:00,99.91,99.93,99.83,99.87,53600.0,81.3062,81.3225,81.2411,81.2737,53600.0
2022-04-14 12:30:00,99.86,99.86,99.76,99.76,52349.0,81.2655,81.2655,81.1841,81.1841,52349.0
2022-04-14 12:35:00,99.76,99.82,99.76,99.79,57399.0,81.1841,81.233,81.1841,81.2086,57399.0
2022-04-14 12:40:00,99.79,99.79,99.7,99.71,60229.0,81.2086,81.2086,81.1353,81.1435,60229.0
2022-04-14 12:45:00,99.71,99.72,99.66,99.66,39412.0,81.1435,81.1516,81.1028,81.1028,39412.0
2022-04-14 12:50:00,99.66,99.71,99.65,99.7,46991.0,81.1028,81.1435,81.0946,81.1353,46991.0
2022-04-14 12:55:00,99.7,99.82,99.7,99.81,78861.0,81.1353,81.233,81.1353,81.2248,78861.0
2022-04-14 13:00:00,99.82,99.87,99.8,99.81,125871.0,81.233,81.2737,81.2167,81.2248,125871.0
2022-04-14 13:05:00,99.81,99.81,99.76,99.79,121639.0,81.2248,81.2248,81.1841,81.2086,121639.0
2022-04-14 13:10:00,99.78,99.8,99.72,99.73,62811.0,81.2004,81.2167,81.1516,81.1597,62811.0
2022-04-14 13:15:00,99.72,99.79,99.72,99.73,104271.0,81.1516,81.2086,81.1516,81.1597,104271.0
2022-04-14 13:20:00,99.74,99.76,99.71,99.72,56059.0,81.1679,81.1841,81.1435,81.1516,56059.0
2022-04-14 13:25:00,99.73,99.76,99.72,99.73,41835.0,81.1597,81.1841,81.1516,81.1597,41835.0
2022-04-14 13:30:00,99.72,99.78,99.7,99.77,48043.0,81.1516,81.2004,81.1353,81.1923,48043.0
2022-04-14 13:35:00,99.77,99.81,99.77,99.78,42131.0,81.1923,81.2248,81.1923,81.2004,42131.0
2022-04-14 13:40:00,99.78,99.85,99.76,99.85,61860.0,81.2004,81.2574,81.1841,81.2574,61860.0
2022-04-14 13:45:00,99.85,99.89,99.84,99.86,37747.0,81.2574,81.2899,81.2492,81.2655,37747.0
2022-04-14 13:50:00,99.86,99.89,99.83,99.88,71088.0,81.2655,81.2899,81.2411,81.2818,71088.0
2022-04-14 13:55:00,99.89,100.05,99.89,100.04,135896.0,81.2899,81.4201,81.2899,81.412,135896.0
2022-04-14 14:00:00,100.06,100.11,100.02,100.05,67927.0,81.4283,81.469,81.3957,81.4201,67927.0
2022-04-14 14:05:00,100.06,100.06,100.01,100.02,84820.0,81.4283,81.4283,81.3876,81.3957,84820.0
2022-04-14 14:10:00,100.02,100.03,100.0,100.02,61578.0,81.3957,81.4039,81.3795,81.3957,61578.0
2022-04-14 14:15:00,100.02,100.03,99.98,99.98,28033.0,81.3957,81.4039,81.3632,81.3632,28033.0
2022-04-14 14:20:00,99.98,99.98,99.93,99.94,24419.0,81.3632,81.3632,81.3225,81.3306,24419.0
2022-04-14 14:25:00,99.94,99.98,99.93,99.96,50728.0,81.3306,81.3632,81.3225,81.3469,50728.0
2022-04-14 14:30:00,99.97,100.0,99.94,99.98,215552.0,81.355,81.3795,81.3306,81.3632,215552.0
2022-04-14 14:35:00,99.98,99.98,99.95,99.96,32765.0,81.3632,81.3632,81.3388,81.3469,32765.0
2022-04-14 14:40:00,99.96,99.98,99.96,99.97,13651.0,81.3469,81.3632,81.3469,81.355,13651.0
2022-04-14 14:45:00,99.97,100.01,99.94,100.0,34550.0,81.355,81.3876,81.3306,81.3795,34550.0
2022-04-14 14:50:00,100.0,100.0,99.95,99.95,16653.0,81.3795,81.3795,81.3388,81.3388,16653.0
2022-04-14 14:55:00,99.95,99.95,99.92,99.94,41878.0,81.3388,81.3388,81.3143,81.3306,41878.0
2022-04-14 15:00:00,99.93,99.95,99.92,99.92,15596.0,81.3225,81.3388,81.3143,81.3143,15596.0
2022-04-14 15:05:00,99.92,99.93,99.88,99.88,65808.0,81.3143,81.3225,81.2818,81.2818,65808.0
2022-04-14 15:10:00,99.87,99.91,99.87,99.9,72820.0,81.2737,81.3062,81.2737,81.2981,72820.0
2022-04-14 15:15:00,99.9,99.95,99.89,99.93,121015.0,81.2981,81.3388,81.2899,81.3225,121015.0
2022-04-14 15:20:00,99.95,100.0,99.93,99.98,88132.0,81.3388,81.3795,81.3225,81.3632,88132.0
2022-04-14 15:25:00,99.98,100.0,99.97,100.0,50430.0,81.3632,81.3795,81.355,81.3795,50430.0
2022-04-14 15:30:00,99.99,100.0,99.95,99.95,37185.0,81.3713,81.3795,81.3388,81.3388,37185.0
2022-04-14 15:35:00,99.95,99.97,99.94,99.95,68404.0,81.3388,81.355,81.3306,81.3388,68404.0
2022-04-14 15:40:00,99.94,99.99,99.93,99.99,118833.0,81.3306,81.3713,81.3225,81.3713,118833.0
2022-04-14 15:45:00,99.99,100.02,99.95,99.98,67399.0,81.3713,81.3957,81.3388,81.3632,67399.0
2022-04-14 15:50:00,99.97,100.02,99.97,99.99,91438.0,81.355,81.3957,81.355,81.3713,91438.0
2022-04-14 15:55:00,99.99,100.0,99.84,99.98,493323.0,81.3713,81.3795,81.2492,81.3632,493323.0
2022-04-18 09:30:00,99.77,99.96,99.75,99.95,353692.0,81.1923,81.3469,81.176,81.3388,353692.0
2022-04-18 09:35:00,99.95,100.05,99.93,99.94,208092.0,81.3388,81.4201,81.3225,81.3306,208092.0
2022-04-18 09:40:00,99.93,100.0,99.91,99.95,232493.0,81.3225,81.3795,81.3062,81.3388,232493.0
2022-04-18 09:45:00,99.95,99.97,99.92,99.95,221886.0,81.3388,81.355,81.3143,81.3388,221886.0
2022-04-18 09:50:00,99.96,99.97,99.86,99.89,73500.0,81.3469,81.355,81.2655,81.2899,73500.0
2022-04-18 09:55:00,99.89,99.92,99.87,99.89,61551.0,81.2899,81.3143,81.2737,81.2899,61551.0
2022-04-18 10:00:00,99.89,99.96,99.86,99.95,118655.0,81.2899,81.3469,81.2655,81.3388,118655.0
2022-04-18 10:05:00,99.94,99.95,99.89,99.89,38239.0,81.3306,81.3388,81.2899,81.2899,38239.0
2022-04-18 10:10:00,99.89,99.92,99.84,99.91,88171.0,81.2899,81.3143,81.2492,81.3062,88171.0
2022-04-18 10:15:00,99.91,99.94,99.9,99.93,163491.0,81.3062,81.3306,81.2981,81.3225,163491.0
2022-04-18 10:20:00,99.93,99.99,99.92,99.98,86443.0,81.3225,81.3713,81.3143,81.3632,86443.0
2022-04-18 10:25:00,99.98,100.0,99.93,99.95,39998.0,81.3632,81.3795,81.3225,81.3388,39998.0
2022-04-18 10:30:00,99.95,99.98,99.94,99.98,42165.0,81.3388,81.3632,81.3306,81.3632,42165.0
2022-04-18 10:35:00,99.98,99.98,99.95,99.97,21871.0,81.3632,81.3632,81.3388,81.355,21871.0
2022-04-18 10:40:00,99.97,99.99,99.94,99.96,46652.0,81.355,81.3713,81.3306,81.3469,46652.0
2022-04-18 10:45:00,99.96,99.97,99.89,99.93,88677.0,81.3469,81.355,81.2899,81.3225,88677.0
2022-04-18 10:50:00,99.92,99.94,99.87,99.87,131784.0,81.3143,81.3306,81.2737,81.2737,131784.0
2022-04-18 10:55:00,99.87,99.9,99.84,99.88,48762.0,81.2737,81.2981,81.2492,81.2818,48762.0
2022-04-18 11:00:00,99.88,99.89,99.86,99.88,41557.0,81.2818,81.2899,81.2655,81.2818,41557.0
2022-04-18 11:05:00,99.88,99.89,99.85,99.88,118309.0,81.2818,81.2899,81.2574,81.2818,118309.0
2022-04-18 11:10:00,99.87,99.89,99.86,99.86,73736.0,81.2737,81.2899,81.2655,81.2655,73736.0
2022-04-18 11:15:00,99.86,99.87,99.84,99.86,120831.0,81.2655,81.2737,81.2492,81.2655,120831.0
2022-04-18 11:20:00,99.86,99.87,99.83,99.83,62181.0,81.2655,81.2737,81.2411,81.2411,62181.0
2022-04-18 11:25:00,99.82,99.84,99.81,99.83,37523.0,81.233,81.2492,81.2248,81.2411,37523.0
2022-04-18 11:30:00,99.83,99.87,99.81,99.85,98886.0,81.2411,81.2737,81.2248,81.2574,98886.0
2022-04-18 11:35:00,99.85,99.85,99.83,99.83,50474.0,81.2574,81.2574,81.2411,81.2411,50474.0
2022-04-18 11:40:00,99.83,99.85,99.82,99.84,39931.0,81.2411,81.2574,81.233,81.2492,39931.0
2022-04-18 11:45:00,99.84,99.86,99.8,99.81,39858.0,81.2492,81.2655,81.2167,81.2248,39858.0
2022-04-18 11:50:00,99.81,99.82,99.76,99.8,72351.0,81.2248,81.233,81.1841,81.2167,72351.0
2022-04-18 11:55:00,99.8,99.82,99.79,99.81,44762.0,81.2167,81.233,81.2086,81.2248,44762.0
2022-04-18 12:00:00,99.81,99.81,99.76,99.78,13451.0,81.2248,81.2248,81.1841,81.2004,13451.0
2022-04-18 12:05:00,99.77,99.79,99.75,99.75,17330.0,81.1923,81.2086,81.176,81.176,17330.0
2022-04-18 12:10:00,99.76,99.76,99.68,99.72,116108.0,81.1841,81.1841,81.119,81.1516,116108.0
2022-04-18 12:15:00,99.72,99.72,99.69,99.7,10994.0,81.1516,81.1516,81.1272,81.1353,10994.0
2022-04-18 12:20:00,99.71,99.71,99.65,99.7,54380.0,81.1435,81.1435,81.0946,81.1353,54380.0
2022-04-18 12:25:00,99.7,99.7,99.64,99.64,23498.0,81.1353,81.1353,81.0865,81.0865,23498.0
2022-04-18 12:30:00,99.65,99.66,99.63,99.63,30436.0,81.0946,81.1028,81.0783,81.0783,30436.0
2022-04-18 12:35:00,99.64,99.65,99.63,99.64,13950.0,81.0865,81.0946,81.0783,81.0865,13950.0
2022-04-18 12:40:00,99.64,99.67,99.63,99.65,26123.0,81.0865,81.1109,81.0783,81.0946,26123.0
2022-04-18 12:45:00,99.66,99.68,99.65,99.66,34971.0,81.1028,81.119,81.0946,81.1028,34971.0
2022-04-18 12:50:00,99.67,99.79,99.66,99.79,71323.0,81.1109,81.2086,81.1028,81.2086,71323.0
2022-04-18 12:55:00,99.78,99.78,99.72,99.73,122141.0,81.2004,81.2004,81.1516,81.1597,122141.0
2022-04-18 13:00:00,99.74,99.77,99.74,99.76,25360.0,81.1679,81.1923,81.1679,81.1841,25360.0
2022-04-18 13:05:00,99.76,99.82,99.75,99.81,43789.0,81.1841,81.233,81.176,81.2248,43789.0
2022-04-18 13:10:00,99.81,99.86,99.81,99.83,80814.0,81.2248,81.2655,81.2248,81.2411,80814.0
2022-04-18 13:15:00,99.83,99.83,99.78,99.79,91567.0,81.2411,81.2411,81.2004,81.2086,91567.0
2022-04-18 13:20:00,99.79,99.89,99.78,99.87,52849.0,81.2086,81.2899,81.2004,81.2737,52849.0
2022-04-18 13:25:00,99.87,99.88,99.84,99.87,14604.0,81.2737,81.2818,81.2492,81.2737,14604.0
2022-04-18 13:30:00,99.87,99.93,99.86,99.93,50816.0,81.2737,81.3225,81.2655,81.3225,50816.0
2022-04-18 13:35:00,99.93,100.01,99.93,99.99,102926.0,81.3225,81.3876,81.3225,81.3713,102926.0
2022-04-18 13:40:00,100.0,100.01,99.95,99.95,100073.0,81.3795,81.3876,81.3388,81.3388,100073.0
2022-04-18 13:45:00,99.94,99.96,99.9,99.96,48295.0,81.3306,81.3469,81.2981,81.3469,48295.0
2022-04-18 13:50:00,99.94,99.98,99.91,99.97,182847.0,81.3306,81.3632,81.3062,81.355,182847.0
2022-04-18 13:55:00,99.97,100.0,99.94,99.95,56857.0,81.355,81.3795,81.3306,81.3388,56857.0
2022-04-18 14:00:00,99.95,99.97,99.93,99.95,37944.0,81.3388,81.355,81.3225,81.3388,37944.0
2022-04-18 14:05:00,99.95,99.95,99.89,99.92,115053.0,81.3388,81.3388,81.2899,81.3143,115053.0
2022-04-18 14:10:00,99.92,99.92,99.89,99.91,37080.0,81.3143,81.3143,81.2899,81.3062,37080.0
2022-04-18 14:15:00,99.92,99.94,99.86,99.89,64464.0,81.3143,81.3306,81.2655,81.2899,64464.0
2022-04-18 14:20:00,99.9,99.98,99.88,99.98,94907.0,81.2981,81.3632,81.2818,81.3632,94907.0
2022-04-18 14:25:00,99.98,100.0,99.92,99.93,76819.0,81.3632,81.3795,81.3143,81.3225,76819.0
2022-04-18 14:30:00,99.94,99.98,99.93,99.97,35298.0,81.3306,81.3632,81.3225,81.355,35298.0
2022-04-18 14:35:00,99.97,100.0,99.96,99.97,48364.0,81.355,81.3795,81.3469,81.355,48364.0
2022-04-18 14:40:00,99.98,100.0,99.96,99.98,37635.0,81.3632,81.3795,81.3469,81.3632,37635.0
2022-04-18 14:45:00,99.99,100.0,99.95,99.98,34157.0,81.3713,81.3795,81.3388,81.3632,34157.0
2022-04-18 14:50:00,99.98,100.01,99.96,99.98,26344.0,81.3632,81.3876,81.3469,81.3632,26344.0
2022-04-18 14:55:00,99.98,99.98,99.92,99.92,94881.0,81.3632,81.3632,81.3143,81.3143,94881.0
2022-04-18 15:00:00,99.93,99.95,99.9,99.91,23785.0,81.3225,81.3388,81.2981,81.3062,23785.0
2022-04-18 15:05:00,99.91,99.93,99.9,99.91,47822.0,81.3062,81.3225,81.2981,81.3062,47822.0
2022-04-18 15:10:00,99.91,99.92,99.88,99.9,27378.0,81.3062,81.3143,81.2818,81.2981,27378.0
2022-04-18 15:15:00,99.89,99.92,99.88,99.88,37285.0,81.2899,81.3143,81.2818,81.2818,37285.0
2022-04-18 15:20:00,99.89,99.9,99.84,99.85,149496.0,81.2899,81.2981,81.2492,81.2574,149496.0
2022-04-18 15:25:00,99.85,99.86,99.81,99.83,153954.0,81.2574,81.2655,81.2248,81.2411,153954.0
2022-04-18 15:30:00,99.82,99.83,99.75,99.77,362387.0,81.233,81.2411,81.176,81.1923,362387.0
2022-04-18 15:35:00,99.77,99.79,99.77,99.79,47662.0,81.1923,81.2086,81.1923,81.2086,47662.0
2022-04-18 15:40:00,99.78,99.85,99.78,99.8,171550.0,81.2004,81.2574,81.2004,81.2167,171550.0
2022-04-18 15:45:00,99.8,99.82,99.77,99.77,190067.0,81.2167,81.233,81.1923,81.1923,190067.0
2022-04-18 15:50:00,99.77,99.8,99.76,99.8,302190.0,81.1923,81.2167,81.1841,81.2167,302190.0
2022-04-18 15:55:00,99.8,99.81,99.78,99.8,321219.0,81.2167,81.2248,81.2004,81.2167,321219.0
2022-04-19 09:30:00,99.55,99.56,99.42,99.51,358841.0,81.0132,81.0214,80.9075,80.9807,358841.0
2022-04-19 09:35:00,99.51,99.52,99.43,99.44,142079.0,80.9807,80.9888,80.9156,80.9237,142079.0
2022-04-19 09:40:00,99.43,99.61,99.43,99.58,43715.0,80.9156,81.0621,80.9156,81.0377,43715.0
2022-04-19 09:45:00,99.57,99.67,99.53,99.65,241968.0,81.0295,81.1109,80.997,81.0946,241968.0
2022-04-19 09:50:00,99.65,99.71,99.62,99.68,52727.0,81.0946,81.1435,81.0702,81.119,52727.0
2022-04-19 09:55:00,99.68,99.69,99.63,99.63,72185.0,81.119,81.1272,81.0783,81.0783,72185.0
2022-04-19 10:00:00,99.63,99.7,99.62,99.69,202335.0,81.0783,81.1353,81.0702,81.1272,202335.0
2022-04-19 10:05:00,99.69,99.71,99.61,99.64,372008.0,81.1272,81.1435,81.0621,81.0865,372008.0
2022-04-19 10:10:00,99.65,99.78,99.64,99.75,250578.0,81.0946,81.2004,81.0865,81.176,250578.0
2022-04-19 10:15:00,99.74,99.76,99.67,99.72,108193.0,81.1679,81.1841,81.1109,81.1516,108193.0
2022-04-19 10:20:00,99.73,99.76,99.72,99.75,71857.0,81.1597,81.1841,81.1516,81.176,71857.0
2022-04-19 10:25:00,99.75,99.78,99.72,99.73,82335.0,81.176,81.2004,81.1516,81.1597,82335.0
2022-04-19 10:30:00,99.73,99.75,99.73,99.73,107181.0,81.1597,81.176,81.1597,81.1597,107181.0
2022-04-19 10:35:00,99.73,99.8,99.73,99.79,120846.0,81.1597,81.2167,81.1597,81.2086,120846.0
2022-04-19 10:40:00,99.78,99.79,99.75,99.76,51094.0,81.2004,81.2086,81.176,81.1841,51094.0
2022-04-19 10:45:00,99.77,99.84,99.77,99.82,45441.0,81.1923,81.2492,81.1923,81.233,45441.0
2022-04-19 10:50:00,99.82,99.82,99.75,99.76,106173.0,81.233,81.233,81.176,81.1841,106173.0
2022-04-19 10:55:00,99.75,99.77,99.75,99.76,198764.0,81.176,81.1923,81.176,81.1841,198764.0
2022-04-19 11:00:00,99.76,99.77,99.73,99.75,48464.0,81.1841,81.1923,81.1597,81.176,48464.0
2022-04-19 11:05:00,99.75,99.77,99.72,99.73,35820.0,81.176,81.1923,81.1516,81.1597,35820.0
2022-04-19 11:10:00,99.71,99.73,99.69,99.7,69442.0,81.1435,81.1597,81.1272,81.1353,69442.0
2022-04-19 11:15:00,99.7,99.75,99.7,99.75,114300.0,81.1353,81.176,81.1353,81.176,114300.0
2022-04-19 11:20:00,99.75,99.78,99.74,99.76,172745.0,81.176,81.2004,81.1679,81.1841,172745.0
2022-04-19 11:25:00,99.76,99.76,99.69,99.74,439779.0,81.1841,81.1841,81.1272,81.1679,439779.0
2022-04-19 11:30:00,99.75,99.78,99.73,99.74,46715.0,81.176,81.2004,81.1597,81.1679,46715.0
2022-04-19 11:35:00,99.74,99.76,99.73,99.75,81099.0,81.1679,81.1841,81.1597,81.176,81099.0
2022-04-19 11:40:00,99.75,99.76,99.71,99.76,164182.0,81.176,81.1841,81.1435,81.1841,164182.0
2022-04-19 11:45:00,99.76,99.79,99.75,99.78,82270.0,81.1841,81.2086,81.176,81.2004,82270.0
2022-04-19 11:50:00,99.78,99.84,99.78,99.83,79190.0,81.2004,81.2492,81.2004,81.2411,79190.0
2022-04-19 11:55:00,99.83,99.83,99.79,99.8,19437.0,81.2411,81.2411,81.2086,81.2167,19437.0
2022-04-19 12:00:00,99.81,99.82,99.8,99.81,9350.0,81.2248,81.233,81.2167,81.2248,9350.0
2022-04-19 12:05:00,99.81,99.84,99.78,99.82,37445.0,81.2248,81.2492,81.2004,81.233,37445.0
2022-04-19 12:10:00,99.82,99.84,99.82,99.83,10105.0,81.233,81.2492,81.233,81.2411,10105.0
2022-04-19 12:15:00,99.83,99.83,99.79,99.81,184580.0,81.2411,81.2411,81.2086,81.2248,184580.0
2022-04-19 12:20:00,99.81,99.82,99.79,99.8,29415.0,81.2248,81.233,81.2086,81.2167,29415.0
2022-04-19 12:25:00,99.79,99.81,99.76,99.76,255151.0,81.2086,81.2248,81.1841,81.1841,255151.0
2022-04-19 12:30:00,99.76,99.78,99.75,99.77,57859.0,81.1841,81.2004,81.176,81.1923,57859.0
2022-04-19 12:35:00,99.78,99.78,99.71,99.77,76995.0,81.2004,81.2004,81.1435,81.1923,76995.0
2022-04-19 12:40:00,99.78,99.79,99.75,99.78,45500.0,81.2004,81.2086,81.176,81.2004,45500.0
2022-04-19 12:45:00,99.77,99.79,99.76,99.79,27352.0,81.1923,81.2086,81.1841,81.2086,27352.0
2022-04-19 12:50:00,99.78,99.85,99.78,99.85,40217.0,81.2004,81.2574,81.2004,81.2574,40217.0
2022-04-19 12:55:00,99.84,99.86,99.82,99.84,29863.0,81.2492,81.2655,81.233,81.2492,29863.0
2022-04-19 13:00:00,99.84,99.86,99.83,99.85,18069.0,81.2492,81.2655,81.2411,81.2574,18069.0
2022-04-19 13:05:00,99.86,99.86,99.82,99.83,32379.0,81.2655,81.2655,81.233,81.2411,32379.0
2022-04-19 13:10:00,99.83,99.84,99.82,99.84,15997.0,81.2411,81.2492,81.233,81.2492,15997.0
2022-04-19 13:15:00,99.84,99.84,99.82,99.84,25345.0,81.2492,81.2492,81.233,81.2492,25345.0
2022-04-19 13:20:00,99.84,99.85,99.81,99.82,30719.0,81.2492,81.2574,81.2248,81.233,30719.0
2022-04-19 13:25:00,99.81,99.83,99.79,99.79,32633.0,81.2248,81.2411,81.2086,81.2086,32633.0
2022-04-19 13:30:00,99.8,99.83,99.8,99.82,34289.0,81.2167,81.2411,81.2167,81.233,34289.0
2022-04-19 13:35:00,99.81,99.83,99.79,99.83,71231.0,81.2248,81.2411,81.2086,81.2411,71231.0
2022-04-19 13:40:00,99.83,99.83,99.81,99.82,16094.0,81.2411,81.2411,81.2248,81.233,16094.0
2022-04-19 13:45:00,99.81,99.83,99.79,99.83,36590.0,81.2248,81.2411,81.2086,81.2411,36590.0
2022-04-19 13:50:00,99.83,99.85,99.81,99.83,115889.0,81.2411,81.2574,81.2248,81.2411,115889.0
2022-04-19 13:55:00,99.82,99.84,99.81,99.81,31488.0,81.233,81.2492,81.2248,81.2248,31488.0
2022-04-19 14:00:00,99.81,99.83,99.8,99.83,40985.0,81.2248,81.2411,81.2167,81.2411,40985.0
2022-04-19 14:05:00,99.83,99.87,99.82,99.85,85667.0,81.2411,81.2737,81.233,81.2574,85667.0
2022-04-19 14:10:00,99.85,99.85,99.79,99.81,58743.0,81.2574,81.2574,81.2086,81.2248,58743.0
2022-04-19 14:15:00,99.8,99.81,99.74,99.74,230178.0,81.2167,81.2248,81.1679,81.1679,230178.0
2022-04-19 14:20:00,99.73,99.76,99.71,99.75,92326.0,81.1597,81.1841,81.1435,81.176,92326.0
2022-04-19 14:25:00,99.74,99.74,99.7,99.73,65051.0,81.1679,81.1679,81.1353,81.1597,65051.0
2022-04-19 14:30:00,99.73,99.74,99.7,99.7,77814.0,81.1597,81.1679,81.1353,81.1353,77814.0
2022-04-19 14:35:00,99.71,99.72,99.66,99.71,69034.0,81.1435,81.1516,81.1028,81.1435,69034.0
2022-04-19 14:40:00,99.7,99.73,99.7,99.71,36722.0,81.1353,81.1597,81.1353,81.1435,36722.0
2022-04-19 14:45:00,99.72,99.73,99.7,99.7,29854.0,81.1516,81.1597,81.1353,81.1353,29854.0
2022-04-19 14:50:00,99.71,99.72,99.7,99.7,20469.0,81.1435,81.1516,81.1353,81.1353,20469.0
2022-04-19 14:55:00,99.71,99.75,99.7,99.74,56434.0,81.1435,81.176,81.1353,81.1679,56434.0
2022-04-19 15:00:00,99.75,99.75,99.72,99.72,84887.0,81.176,81.176,81.1516,81.1516,84887.0
2022-04-19 15:05:00,99.72,99.74,99.71,99.73,54844.0,81.1516,81.1679,81.1435,81.1597,54844.0
2022-04-19 15:10:00,99.73,99.8,99.72,99.79,105176.0,81.1597,81.2167,81.1516,81.2086,105176.0
2022-04-19 15:15:00,99.8,99.8,99.77,99.79,82703.0,81.2167,81.2167,81.1923,81.2086,82703.0
2022-04-19 15:20:00,99.79,99.84,99.78,99.83,166955.0,81.2086,81.2492,81.2004,81.2411,166955.0
2022-04-19 15:25:00,99.83,99.84,99.79,99.79,123011.0,81.2411,81.2492,81.2086,81.2086,123011.0
2022-04-19 15:30:00,99.8,99.82,99.75,99.77,108485.0,81.2167,81.233,81.176,81.1923,108485.0
2022-04-19 15:35:00,99.77,99.78,99.76,99.77,38400.0,81.1923,81.2004,81.1841,81.1923,38400.0
2022-04-19 15:40:00,99.76,99.78,99.72,99.75,197235.0,81.1841,81.2004,81.1516,81.176,197235.0
2022-04-19 15:45:00,99.75,99.75,99.72,99.73,168842.0,81.176,81.176,81.1516,81.1597,168842.0
2022-04-19 15:50:00,99.73,99.76,99.73,99.75,131090.0,81.1597,81.1841,81.1597,81.176,131090.0
2022-04-19 15:55:00,99.74,99.75,99.7,99.73,317229.0,81.1679,81.176,81.1353,81.1597,317229.0
2022-04-20 09:30:00,99.76,99.99,99.76,99.98,285674.0,81.1841,81.3713,81.1841,81.3632,285674.0
2022-04-20 09:35:00,99.98,100.01,99.95,100.0,299398.0,81.3632,81.3876,81.3388,81.3795,299398.0
2022-04-20 09:40:00,99.99,100.07,99.97,100.01,182328.0,81.3713,81.4364,81.355,81.3876,182328.0
2022-04-20 09:45:00,100.0,100.02,99.95,99.96,198794.0,81.3795,81.3957,81.3388,81.3469,198794.0
2022-04-20 09:50:00,99.95,99.99,99.95,99.98,89929.0,81.3388,81.3713,81.3388,81.3632,89929.0
2022-04-20 09:55:00,99.98,99.99,99.95,99.98,61255.0,81.3632,81.3713,81.3388,81.3632,61255.0
2022-04-20 10:00:00,99.98,100.01,99.98,100.0,55293.0,81.3632,81.3876,81.3632,81.3795,55293.0
2022-04-20 10:05:00,99.99,100.02,99.97,100.02,82642.0,81.3713,81.3957,81.355,81.3957,82642.0
2022-04-20 10:10:00,100.02,100.13,100.02,100.11,127222.0,81.3957,81.4852,81.3957,81.469,127222.0
2022-04-20 10:15:00,100.12,100.13,100.1,100.11,55501.0,81.4771,81.4852,81.4608,81.469,55501.0
2022-04-20 10:20:00,100.11,100.13,100.09,100.11,74269.0,81.469,81.4852,81.4527,81.469,74269.0
2022-04-20 10:25:00,100.1,100.13,100.05,100.06,116045.0,81.4608,81.4852,81.4201,81.4283,116045.0
2022-04-20 10:30:00,100.06,100.1,100.04,100.09,102497.0,81.4283,81.4608,81.412,81.4527,102497.0
2022-04-20 10:35:00,100.09,100.11,100.07,100.11,112038.0,81.4527,81.469,81.4364,81.469,112038.0
2022-04-20 10:40:00,100.11,100.16,100.11,100.12,48588.0,81.469,81.5097,81.469,81.4771,48588.0
2022-04-20 10:45:00,100.12,100.15,100.11,100.12,39972.0,81.4771,81.5015,81.469,81.4771,39972.0
2022-04-20 10:50:00,100.12,100.16,100.12,100.16,23634.0,81.4771,81.5097,81.4771,81.5097,23634.0
2022-04-20 10:55:00,100.16,100.17,100.14,100.16,11330.0,81.5097,81.5178,81.4934,81.5097,11330.0
2022-04-20 11:00:00,100.16,100.16,100.1,100.11,29169.0,81.5097,81.5097,81.4608,81.469,29169.0
2022-04-20 11:05:00,100.11,100.12,100.09,100.09,34141.0,81.469,81.4771,81.4527,81.4527,34141.0
2022-04-20 11:10:00,100.08,100.08,100.02,100.03,56677.0,81.4446,81.4446,81.3957,81.4039,56677.0
2022-04-20 11:15:00,100.02,100.04,99.99,100.0,160668.0,81.3957,81.412,81.3713,81.3795,160668.0
2022-04-20 11:20:00,100.0,100.02,100.0,100.01,56189.0,81.3795,81.3957,81.3795,81.3876,56189.0
2022-04-20 11:25:00,100.0,100.03,100.0,100.03,75607.0,81.3795,81.4039,81.3795,81.4039,75607.0
2022-04-20 11:30:00,100.03,100.09,100.02,100.06,151350.0,81.4039,81.4527,81.3957,81.4283,151350.0
2022-04-20 11:35:00,100.06,100.09,100.06,100.07,28016.0,81.4283,81.4527,81.4283,81.4364,28016.0
2022-04-20 11:40:00,100.06,100.11,100.05,100.08,20084.0,81.4283,81.469,81.4201,81.4446,20084.0
2022-04-20 11:45:00,100.08,100.11,100.07,100.08,13829.0,81.4446,81.469,81.4364,81.4446,13829.0
2022-04-20 11:50:00,100.07,100.08,100.03,100.05,6162.0,81.4364,81.4446,81.4039,81.4201,6162.0
2022-04-20 11:55:00,100.05,100.07,100.04,100.06,9609.0,81.4201,81.4364,81.412,81.4283,9609.0
2022-04-20 12:00:00,100.06,100.07,100.05,100.06,12126.0,81.4283,81.4364,81.4201,81.4283,12126.0
2022-04-20 12:05:00,100.05,100.06,100.02,100.03,23902.0,81.4201,81.4283,81.3957,81.4039,23902.0
2022-04-20 12:10:00,100.03,100.04,99.99,99.99,126639.0,81.4039,81.412,81.3713,81.3713,126639.0
2022-04-20 12:15:00,100.0,100.0,99.94,99.97,237621.0,81.3795,81.3795,81.3306,81.355,237621.0
2022-04-20 12:20:00,99.96,99.96,99.92,99.94,243985.0,81.3469,81.3469,81.3143,81.3306,243985.0
2022-04-20 12:25:00,99.94,99.95,99.92,99.95,125435.0,81.3306,81.3388,81.3143,81.3388,125435.0
2022-04-20 12:30:00,99.95,99.95,99.9,99.94,46961.0,81.3388,81.3388,81.2981,81.3306,46961.0
2022-04-20 12:35:00,99.94,99.96,99.93,99.94,60693.0,81.3306,81.3469,81.3225,81.3306,60693.0
2022-04-20 12:40:00,99.94,99.94,99.93,99.94,22001.0,81.3306,81.3306,81.3225,81.3306,22001.0
2022-04-20 12:45:00,99.95,99.96,99.92,99.93,20124.0,81.3388,81.3469,81.3143,81.3225,20124.0
2022-04-20 12:50:00,99.93,99.94,99.89,99.93,59869.0,81.3225,81.3306,81.2899,81.3225,59869.0
2022-04-20 12:55:00,99.93,99.94,99.92,99.92,19886.0,81.3225,81.3306,81.3143,81.3143,19886.0
2022-04-20 13:00:00,99.92,100.02,99.9,99.98,145606.0,81.3143,81.3957,81.2981,81.3632,145606.0
2022-04-20 13:05:00,99.98,99.99,99.94,99.96,98479.0,81.3632,81.3713,81.3306,81.3469,98479.0
2022-04-20 13:10:00,99.97,99.99,99.94,99.97,29346.0,81.355,81.3713,81.3306,81.355,29346.0
2022-04-20 13:15:00,99.98,100.04,99.97,99.98,68423.0,81.3632,81.412,81.355,81.3632,68423.0
2022-04-20 13:20:00,99.97,100.01,99.97,100.01,183147.0,81.355,81.3876,81.355,81.3876,183147.0
2022-04-20 13:25:00,100.01,100.01,99.94,99.94,46361.0,81.3876,81.3876,81.3306,81.3306,46361.0
2022-04-20 13:30:00,99.94,99.95,99.92,99.94,12324.0,81.3306,81.3388,81.3143,81.3306,12324.0
2022-04-20 13:35:00,99.95,99.98,99.88,99.9,155810.0,81.3388,81.3632,81.2818,81.2981,155810.0
2022-04-20 13:40:00,99.9,99.95,99.9,99.94,119258.0,81.2981,81.3388,81.2981,81.3306,119258.0
2022-04-20 13:45:00,99.93,99.96,99.89,99.89,270410.0,81.3225,81.3469,81.2899,81.2899,270410.0
2022-04-20 13:50:00,99.89,99.9,99.87,99.88,43775.0,81.2899,81.2981,81.2737,81.2818,43775.0
2022-04-20 13:55:00,99.88,99.91,99.87,99.9,326958.0,81.2818,81.3062,81.2737,81.2981,326958.0
2022-04-20 14:00:00,99.9,99.91,99.88,99.88,160325.0,81.2981,81.3062,81.2818,81.2818,160325.0
2022-04-20 14:05:00,99.88,99.89,99.87,99.89,63788.0,81.2818,81.2899,81.2737,81.2899,63788.0
2022-04-20 14:10:00,99.88,99.89,99.87,99.87,27804.0,81.2818,81.2899,81.2737,81.2737,27804.0
2022-04-20 14:15:00,99.87,99.89,99.86,99.87,257024.0,81.2737,81.2899,81.2655,81.2737,257024.0
2022-04-20 14:20:00,99.86,99.86,99.78,99.78,254867.0,81.2655,81.2655,81.2004,81.2004,254867.0
2022-04-20 14:25:00,99.78,99.81,99.77,99.8,296388.0,81.2004,81.2248,81.1923,81.2167,296388.0
2022-04-20 14:30:00,99.81,99.84,99.79,99.83,164328.0,81.2248,81.2492,81.2086,81.2411,164328.0
2022-04-20 14:35:00,99.83,99.85,99.82,99.83,130386.0,81.2411,81.2574,81.233,81.2411,130386.0
2022-04-20 14:40:00,99.83,99.85,99.83,99.84,56691.0,81.2411,81.2574,81.2411,81.2492,56691.0
2022-04-20 14:45:00,99.84,99.9,99.84,99.87,236275.0,81.2492,81.2981,81.2492,81.2737,236275.0
2022-04-20 14:50:00,99.87,99.88,99.83,99.84,356352.0,81.2737,81.2818,81.2411,81.2492,356352.0
2022-04-20 14:55:00,99.84,99.87,99.83,99.87,129261.0,81.2492,81.2737,81.2411,81.2737,129261.0
2022-04-20 15:00:00,99.86,99.92,99.86,99.92,77515.0,81.2655,81.3143,81.2655,81.3143,77515.0
2022-04-20 15:05:00,99.92,99.94,99.9,99.93,83888.0,81.3143,81.3306,81.2981,81.3225,83888.0
2022-04-20 15:10:00,99.93,99.99,99.92,99.97,119947.0,81.3225,81.3713,81.3143,81.355,119947.0
2022-04-20 15:15:00,99.97,99.98,99.93,99.97,82050.0,81.355,81.3632,81.3225,81.355,82050.0
2022-04-20 15:20:00,99.97,99.98,99.95,99.97,101628.0,81.355,81.3632,81.3388,81.355,101628.0
2022-04-20 15:25:00,99.98,100.0,99.96,99.97,98774.0,81.3632,81.3795,81.3469,81.355,98774.0
2022-04-20 15:30:00,99.97,99.98,99.96,99.96,182536.0,81.355,81.3632,81.3469,81.3469,182536.0
2022-04-20 15:35:00,99.96,99.98,99.96,99.96,189638.0,81.3469,81.3632,81.3469,81.3469,189638.0
2022-04-20 15:40:00,99.97,99.97,99.96,99.96,112278.0,81.355,81.355,81.3469,81.3469,112278.0
2022-04-20 15:45:00,99.96,99.98,99.96,99.97,310793.0,81.3469,81.3632,81.3469,81.355,310793.0
2022-04-20 15:50:00,99.97,99.98,99.95,99.96,301333.0,81.355,81.3632,81.3388,81.3469,301333.0
2022-04-20 15:55:00,99.96,99.99,99.95,99.98,672661.0,81.3469,81.3713,81.3388,81.3632,672661.0
2022-04-21 09:30:00,100.26,100.28,100.22,100.27,220942.0,81.591,81.6073,81.5585,81.5992,220942.0
2022-04-21 09:35:00,100.27,100.27,100.19,100.2,174439.0,81.5992,81.5992,81.5341,81.5422,174439.0
2022-04-21 09:40:00,100.2,100.22,100.19,100.22,109794.0,81.5422,81.5585,81.5341,81.5585,109794.0
2022-04-21 09:45:00,100.21,100.21,100.15,100.16,267470.0,81.5504,81.5504,81.5015,81.5097,267470.0
2022-04-21 09:50:00,100.17,100.21,100.16,100.2,83543.0,81.5178,81.5504,81.5097,81.5422,83543.0
2022-04-21 09:55:00,100.2,100.21,100.18,100.19,67893.0,81.5422,81.5504,81.5259,81.5341,67893.0
2022-04-21 10:00:00,100.19,100.2,100.16,100.19,47255.0,81.5341,81.5422,81.5097,81.5341,47255.0
2022-04-21 10:05:00,100.19,100.19,100.13,100.13,90703.0,81.5341,81.5341,81.4852,81.4852,90703.0
2022-04-21 10:10:00,100.13,100.14,100.08,100.09,149068.0,81.4852,81.4934,81.4446,81.4527,149068.0
2022-04-21 10:15:00,100.09,100.11,100.07,100.08,215653.0,81.4527,81.469,81.4364,81.4446,215653.0
2022-04-21 10:20:00,100.08,100.08,100.04,100.06,162180.0,81.4446,81.4446,81.412,81.4283,162180.0
2022-04-21 10:25:00,100.05,100.1,100.04,100.1,183080.0,81.4201,81.4608,81.412,81.4608,183080.0
2022-04-21 10:30:00,100.1,100.11,100.08,100.09,28536.0,81.4608,81.469,81.4446,81.4527,28536.0
2022-04-21 10:35:00,100.09,100.1,100.02,100.03,44706.0,81.4527,81.4608,81.3957,81.4039,44706.0
2022-04-21 10:40:00,100.03,100.05,99.95,99.99,61919.0,81.4039,81.4201,81.3388,81.3713,61919.0
2022-04-21 10:45:00,100.0,100.0,99.91,99.93,35834.0,81.3795,81.3795,81.3062,81.3225,35834.0
2022-04-21 10:50:00,99.93,99.93,99.85,99.86,167294.0,81.3225,81.3225,81.2574,81.2655,167294.0
2022-04-21 10:55:00,99.86,99.87,99.84,99.86,98064.0,81.2655,81.2737,81.2492,81.2655,98064.0
2022-04-21 11:00:00,99.86,99.89,99.84,99.87,163605.0,81.2655,81.2899,81.2492,81.2737,163605.0
2022-04-21 11:05:00,99.87,99.89,99.86,99.88,57633.0,81.2737,81.2899,81.2655,81.2818,57633.0
2022-04-21 11:10:00,99.87,99.91,99.87,99.91,84937.0,81.2737,81.3062,81.2737,81.3062,84937.0
2022-04-21 11:15:00,99.92,99.94,99.85,99.89,88429.0,81.3143,81.3306,81.2574,81.2899,88429.0
2022-04-21 11:20:00,99.89,99.98,99.88,99.97,114497.0,81.2899,81.3632,81.2818,81.355,114497.0
2022-04-21 11:25:00,99.97,100.0,99.88,99.89,206753.0,81.355,81.3795,81.2818,81.2899,206753.0
2022-04-21 11:30:00,99.89,99.89,99.78,99.79,139443.0,81.2899,81.2899,81.2004,81.2086,139443.0
2022-04-21 11:35:00,99.79,99.81,99.74,99.76,90280.0,81.2086,81.2248,81.1679,81.1841,90280.0
2022-04-21 11:40:00,99.76,99.78,99.72,99.78,239976.0,81.1841,81.2004,81.1516,81.2004,239976.0
2022-04-21 11:45:00,99.78,99.79,99.74,99.76,58711.0,81.2004,81.2086,81.1679,81.1841,58711.0
2022-04-21 11:50:00,99.74,99.76,99.7,99.7,33263.0,81.1679,81.1841,81.1353,81.1353,33263.0
2022-04-21 11:55:00,99.69,99.69,99.64,99.66,44025.0,81.1272,81.1272,81.0865,81.1028,44025.0
2022-04-21 12:00:00,99.66,99.66,99.57,99.57,51593.0,81.1028,81.1028,81.0295,81.0295,51593.0
2022-04-21 12:05:00,99.58,99.62,99.55,99.59,88197.0,81.0377,81.0702,81.0132,81.0458,88197.0
2022-04-21 12:10:00,99.59,99.63,99.56,99.61,56675.0,81.0458,81.0783,81.0214,81.0621,56675.0
2022-04-21 12:15:00,99.6,99.62,99.58,99.61,30738.0,81.0539,81.0702,81.0377,81.0621,30738.0
2022-04-21 12:20:00,99.61,99.62,99.55,99.55,88765.0,81.0621,81.0702,81.0132,81.0132,88765.0
2022-04-21 12:25:00,99.55,99.56,99.52,99.55,23819.0,81.0132,81.0214,80.9888,81.0132,23819.0
2022-04-21 12:30:00,99.55,99.59,99.53,99.58,44441.0,81.0132,81.0458,80.997,81.0377,44441.0
2022-04-21 12:35:00,99.58,99.59,99.56,99.58,42581.0,81.0377,81.0458,81.0214,81.0377,42581.0
2022-04-21 12:40:00,99.58,99.6,99.58,99.6,38776.0,81.0377,81.0539,81.0377,81.0539,38776.0
2022-04-21 12:45:00,99.59,99.61,99.56,99.57,170027.0,81.0458,81.0621,81.0214,81.0295,170027.0
2022-04-21 12:50:00,99.56,99.57,99.52,99.55,88242.0,81.0214,81.0295,80.9888,81.0132,88242.0
2022-04-21 12:55:00,99.55,99.57,99.52,99.54,78871.0,81.0132,81.0295,80.9888,81.0051,78871.0
2022-04-21 13:00:00,99.54,99.55,99.5,99.51,41742.0,81.0051,81.0132,80.9726,80.9807,41742.0
2022-04-21 13:05:00,99.51,99.53,99.49,99.52,26783.0,80.9807,80.997,80.9644,80.9888,26783.0
2022-04-21 13:10:00,99.52,99.52,99.49,99.51,22770.0,80.9888,80.9888,80.9644,80.9807,22770.0
2022-04-21 13:15:00,99.5,99.5,99.39,99.41,57158.0,80.9726,80.9726,80.883,80.8993,57158.0
2022-04-21 13:20:00,99.41,99.53,99.41,99.49,43626.0,80.8993,80.997,80.8993,80.9644,43626.0
2022-04-21 13:25:00,99.49,99.56,99.46,99.55,48548.0,80.9644,81.0214,80.94,81.0132,48548.0
2022-04-21 13:30:00,99.55,99.57,99.49,99.5,65646.0,81.0132,81.0295,80.9644,80.9726,65646.0
2022-04-21 13:35:00,99.49,99.51,99.45,99.48,66134.0,80.9644,80.9807,80.9319,80.9563,66134.0
2022-04-21 13:40:00,99.48,99.5,99.44,99.46,31790.0,80.9563,80.9726,80.9237,80.94,31790.0
2022-04-21 13:45:00,99.45,99.54,99.43,99.48,54272.0,80.9319,81.0051,80.9156,80.9563,54272.0
2022-04-21 13:50:00,99.48,99.51,99.45,99.49,77737.0,80.9563,80.9807,80.9319,80.9644,77737.0
2022-04-21 13:55:00,99.49,99.53,99.48,99.49,150059.0,80.9644,80.997,80.9563,80.9644,150059.0
2022-04-21 14:00:00,99.48,99.49,99.43,99.44,87444.0,80.9563,80.9644,80.9156,80.9237,87444.0
2022-04-21 14:05:00,99.44,99.44,99.4,99.42,93675.0,80.9237,80.9237,80.8912,80.9075,93675.0
2022-04-21 14:10:00,99.42,99.44,99.4,99.42,258054.0,80.9075,80.9237,80.8912,80.9075,258054.0
2022-04-21 14:15:00,99.42,99.42,99.39,99.39,103922.0,80.9075,80.9075,80.883,80.883,103922.0
2022-04-21 14:20:00,99.4,99.43,99.39,99.39,61597.0,80.8912,80.9156,80.883,80.883,61597.0
2022-04-21 14:25:00,99.39,99.42,99.39,99.4,21862.0,80.883,80.9075,80.883,80.8912,21862.0
2022-04-21 14:30:00,99.39,99.44,99.38,99.44,43489.0,80.883,80.9237,80.8749,80.9237,43489.0
2022-04-21 14:35:00,99.43,99.48,99.42,99.43,76751.0,80.9156,80.9563,80.9075,80.9156,76751.0
2022-04-21 14:40:00,99.43,99.43,99.4,99.4,106075.0,80.9156,80.9156,80.8912,80.8912,106075.0
2022-04-21 14:45:00,99.39,99.41,99.38,99.38,70194.0,80.883,80.8993,80.8749,80.8749,70194.0
2022-04-21 14:50:00,99.39,99.39,99.37,99.37,61981.0,80.883,80.883,80.8668,80.8668,61981.0
2022-04-21 14:55:00,99.37,99.38,99.32,99.33,180323.0,80.8668,80.8749,80.8261,80.8342,180323.0
2022-04-21 15:00:00,99.33,99.34,99.31,99.31,106076.0,80.8342,80.8423,80.8179,80.8179,106076.0
2022-04-21 15:05:00,99.32,99.33,99.31,99.31,111846.0,80.8261,80.8342,80.8179,80.8179,111846.0
2022-04-21 15:10:00,99.31,99.34,99.3,99.31,153888.0,80.8179,80.8423,80.8098,80.8179,153888.0
2022-04-21 15:15:00,99.31,99.34,99.3,99.31,270834.0,80.8179,80.8423,80.8098,80.8179,270834.0
2022-04-21 15:20:00,99.31,99.38,99.3,99.38,93508.0,80.8179,80.8749,80.8098,80.8749,93508.0
2022-04-21 15:25:00,99.39,99.46,99.36,99.45,106386.0,80.883,80.94,80.8586,80.9319,106386.0
2022-04-21 15:30:00,99.45,99.46,99.39,99.39,145974.0,80.9319,80.94,80.883,80.883,145974.0
2022-04-21 15:35:00,99.39,99.39,99.36,99.39,98164.0,80.883,80.883,80.8586,80.883,98164.0
2022-04-21 15:40:00,99.4,99.42,99.38,99.41,69483.0,80.8912,80.9075,80.8749,80.8993,69483.0
2022-04-21 15:45:00,99.41,99.42,99.36,99.37,200538.0,80.8993,80.9075,80.8586,80.8668,200538.0
2022-04-21 15:50:00,99.37,99.39,99.33,99.34,227391.0,80.8668,80.883,80.8342,80.8423,227391.0
2022-04-21 15:55:00,99.34,99.37,99.34,99.36,303908.0,80.8423,80.8668,80.8423,80.8586,303908.0
2022-04-22 09:30:00,99.3,99.3,99.01,99.07,153424.0,80.8098,80.8098,80.5738,80.6226,153424.0
2022-04-22 09:35:00,99.06,99.11,99.01,99.05,88465.0,80.6145,80.6552,80.5738,80.6063,88465.0
2022-04-22 09:40:00,99.04,99.07,98.95,98.99,116668.0,80.5982,80.6226,80.525,80.5575,116668.0
2022-04-22 09:45:00,98.98,99.1,98.98,99.06,136418.0,80.5494,80.647,80.5494,80.6145,136418.0
2022-04-22 09:50:00,99.06,99.16,99.04,99.11,89782.0,80.6145,80.6959,80.5982,80.6552,89782.0
2022-04-22 09:55:00,99.1,99.13,99.07,99.09,154989.0,80.647,80.6715,80.6226,80.6389,154989.0
2022-04-22 10:00:00,99.09,99.16,99.08,99.13,199643.0,80.6389,80.6959,80.6308,80.6715,199643.0
2022-04-22 10:05:00,99.13,99.25,99.13,99.22,210333.0,80.6715,80.7691,80.6715,80.7447,210333.0
2022-04-22 10:10:00,99.21,99.27,99.19,99.23,203261.0,80.7366,80.7854,80.7203,80.7528,203261.0
2022-04-22 10:15:00,99.23,99.24,99.16,99.16,221579.0,80.7528,80.761,80.6959,80.6959,221579.0
2022-04-22 10:20:00,99.16,99.16,99.04,99.05,62864.0,80.6959,80.6959,80.5982,80.6063,62864.0
2022-04-22 10:25:00,99.05,99.05,99.0,99.02,106160.0,80.6063,80.6063,80.5657,80.5819,106160.0
2022-04-22 10:30:00,99.01,99.13,99.01,99.13,123104.0,80.5738,80.6715,80.5738,80.6715,123104.0
2022-04-22 10:35:00,99.12,99.19,99.12,99.17,193584.0,80.6633,80.7203,80.6633,80.704,193584.0
2022-04-22 10:40:00,99.17,99.2,99.06,99.09,251433.0,80.704,80.7284,80.6145,80.6389,251433.0
2022-04-22 10:45:00,99.09,99.12,99.06,99.09,64631.0,80.6389,80.6633,80.6145,80.6389,64631.0
2022-04-22 10:50:00,99.09,99.12,99.07,99.08,147382.0,80.6389,80.6633,80.6226,80.6308,147382.0
2022-04-22 10:55:00,99.08,99.16,99.08,99.13,71742.0,80.6308,80.6959,80.6308,80.6715,71742.0
2022-04-22 11:00:00,99.12,99.15,99.08,99.08,32194.0,80.6633,80.6877,80.6308,80.6308,32194.0
2022-04-22 11:05:00,99.09,99.17,99.08,99.16,33673.0,80.6389,80.704,80.6308,80.6959,33673.0
2022-04-22 11:10:00,99.17,99.17,99.1,99.12,77062.0,80.704,80.704,80.647,80.6633,77062.0
2022-04-22 11:15:00,99.13,99.13,99.09,99.11,89561.0,80.6715,80.6715,80.6389,80.6552,89561.0
2022-04-22 11:20:00,99.11,99.15,99.09,99.09,108406.0,80.6552,80.6877,80.6389,80.6389,108406.0
2022-04-22 11:25:00,99.09,99.1,99.04,99.04,181815.0,80.6389,80.647,80.5982,80.5982,181815.0
2022-04-22 11:30:00,99.04,99.06,99.01,99.01,136156.0,80.5982,80.6145,80.5738,80.5738,136156.0
2022-04-22 11:35:00,99.01,99.02,98.99,99.0,35564.0,80.5738,80.5819,80.5575,80.5657,35564.0
2022-04-22 11:40:00,99.0,99.01,98.95,98.96,38430.0,80.5657,80.5738,80.525,80.5331,38430.0
2022-04-22 11:45:00,98.96,98.97,98.93,98.94,168491.0,80.5331,80.5412,80.5087,80.5168,168491.0
2022-04-22 11:50:00,98.93,98.96,98.9,98.91,30236.0,80.5087,80.5331,80.4843,80.4924,30236.0
2022-04-22 11:55:00,98.91,98.96,98.89,98.93,122327.0,80.4924,80.5331,80.4761,80.5087,122327.0
2022-04-22 12:00:00,98.92,98.92,98.88,98.9,184169.0,80.5006,80.5006,80.468,80.4843,184169.0
2022-04-22 12:05:00,98.9,98.92,98.89,98.89,142107.0,80.4843,80.5006,80.4761,80.4761,142107.0
2022-04-22 12:10:00,98.88,98.88,98.8,98.87,69728.0,80.468,80.468,80.4029,80.4599,69728.0
2022-04-22 12:15:00,98.86,98.87,98.84,98.85,29620.0,80.4517,80.4599,80.4355,80.4436,29620.0
2022-04-22 12:20:00,98.85,98.9,98.84,98.87,91294.0,80.4436,80.4843,80.4355,80.4599,91294.0
2022-04-22 12:25:00,98.87,98.94,98.87,98.91,273111.0,80.4599,80.5168,80.4599,80.4924,273111.0
2022-04-22 12:30:00,98.91,98.95,98.91,98.93,74500.0,80.4924,80.525,80.4924,80.5087,74500.0
2022-04-22 12:35:00,98.94,98.97,98.91,98.92,61269.0,80.5168,80.5412,80.4924,80.5006,61269.0
2022-04-22 12:40:00,98.92,98.92,98.88,98.9,8651.0,80.5006,80.5006,80.468,80.4843,8651.0
2022-04-22 12:45:00,98.91,98.93,98.89,98.91,308980.0,80.4924,80.5087,80.4761,80.4924,308980.0
2022-04-22 12:50:00,98.9,98.91,98.86,98.87,84473.0,80.4843,80.4924,80.4517,80.4599,84473.0
2022-04-22 12:55:00,98.87,98.91,98.86,98.9,142410.0,80.4599,80.4924,80.4517,80.4843,142410.0
2022-04-22 13:00:00,98.91,98.96,98.91,98.93,144737.0,80.4924,80.5331,80.4924,80.5087,144737.0
2022-04-22 13:05:00,98.94,98.96,98.92,98.94,40893.0,80.5168,80.5331,80.5006,80.5168,40893.0
2022-04-22 13:10:00,98.93,98.97,98.93,98.94,69203.0,80.5087,80.5412,80.5087,80.5168,69203.0
2022-04-22 13:15:00,98.94,98.94,98.92,98.92,30384.0,80.5168,80.5168,80.5006,80.5006,30384.0
2022-04-22 13:20:00,98.92,98.92,98.87,98.87,49087.0,80.5006,80.5006,80.4599,80.4599,49087.0
2022-04-22 13:25:00,98.87,98.9,98.86,98.9,69320.0,80.4599,80.4843,80.4517,80.4843,69320.0
2022-04-22 13:30:00,98.9,98.9,98.85,98.85,33921.0,80.4843,80.4843,80.4436,80.4436,33921.0
2022-04-22 13:35:00,98.86,98.87,98.84,98.84,23938.0,80.4517,80.4599,80.4355,80.4355,23938.0
2022-04-22 13:40:00,98.84,98.85,98.83,98.85,16392.0,80.4355,80.4436,80.4273,80.4436,16392.0
2022-04-22 13:45:00,98.84,98.85,98.82,98.82,22251.0,80.4355,80.4436,80.4192,80.4192,22251.0
2022-04-22 13:50:00,98.82,98.82,98.77,98.77,34660.0,80.4192,80.4192,80.3785,80.3785,34660.0
2022-04-22 13:55:00,98.77,98.77,98.7,98.7,82153.0,80.3785,80.3785,80.3215,80.3215,82153.0
2022-04-22 14:00:00,98.7,98.72,98.65,98.69,83888.0,80.3215,80.3378,80.2808,80.3134,83888.0
2022-04-22 14:05:00,98.69,98.78,98.69,98.74,101103.0,80.3134,80.3866,80.3134,80.3541,101103.0
2022-04-22 14:10:00,98.74,98.77,98.72,98.73,77788.0,80.3541,80.3785,80.3378,80.3459,77788.0
2022-04-22 14:15:00,98.72,98.87,98.72,98.87,146732.0,80.3378,80.4599,80.3378,80.4599,146732.0
2022-04-22 14:20:00,98.86,98.91,98.81,98.81,112534.0,80.4517,80.4924,80.411,80.411,112534.0
2022-04-22 14:25:00,98.81,98.81,98.75,98.76,71477.0,80.411,80.411,80.3622,80.3703,71477.0
2022-04-22 14:30:00,98.76,98.78,98.72,98.73,119063.0,80.3703,80.3866,80.3378,80.3459,119063.0
2022-04-22 14:35:00,98.73,98.75,98.73,98.74,160109.0,80.3459,80.3622,80.3459,80.3541,160109.0
2022-04-22 14:40:00,98.74,98.76,98.74,98.76,100188.0,80.3541,80.3703,80.3541,80.3703,100188.0
2022-04-22 14:45:00,98.76,98.78,98.75,98.77,80669.0,80.3703,80.3866,80.3622,80.3785,80669.0
2022-04-22 14:50:00,98.77,98.77,98.73,98.73,102985.0,80.3785,80.3785,80.3459,80.3459,102985.0
2022-04-22 14:55:00,98.73,98.73,98.69,98.73,102809.0,80.3459,80.3459,80.3134,80.3459,102809.0
2022-04-22 15:00:00,98.74,98.74,98.69,98.69,70374.0,80.3541,80.3541,80.3134,80.3134,70374.0
2022-04-22 15:05:00,98.69,98.7,98.68,98.68,49207.0,80.3134,80.3215,80.3052,80.3052,49207.0
2022-04-22 15:10:00,98.68,98.78,98.68,98.78,114985.0,80.3052,80.3866,80.3052,80.3866,114985.0
2022-04-22 15:15:00,98.78,98.94,98.75,98.94,225323.0,80.3866,80.5168,80.3622,80.5168,225323.0
2022-04-22 15:20:00,98.94,98.97,98.85,98.88,358916.0,80.5168,80.5412,80.4436,80.468,358916.0
2022-04-22 15:25:00,98.88,98.93,98.85,98.92,705967.0,80.468,80.5087,80.4436,80.5006,705967.0
2022-04-22 15:30:00,98.93,99.04,98.92,99.02,138263.0,80.5087,80.5982,80.5006,80.5819,138263.0
2022-04-22 15:35:00,99.02,99.07,99.0,99.04,115598.0,80.5819,80.6226,80.5657,80.5982,115598.0
2022-04-22 15:40:00,99.04,99.08,98.97,98.98,395700.0,80.5982,80.6308,80.5412,80.5494,395700.0
2022-04-22 15:45:00,98.98,98.98,98.83,98.84,102454.0,80.5494,80.5494,80.4273,80.4355,102454.0
2022-04-22 15:50:00,98.84,98.89,98.81,98.84,170381.0,80.4355,80.4761,80.411,80.4355,170381.0
2022-04-22 15:55:00,98.84,98.86,98.76,98.78,249257.0,80.4355,80.4517,80.3703,80.3866,249257.0
2022-04-25 09:30:00,98.74,98.9,98.73,98.86,586299.0,80.3541,80.4843,80.3459,80.4517,586299.0
2022-04-25 09:35:00,98.86,99.06,98.86,99.02,397776.0,80.4517,80.6145,80.4517,80.5819,397776.0
2022-04-25 09:40:00,99.02,99.03,98.92,98.93,194240.0,80.5819,80.5901,80.5006,80.5087,194240.0
2022-04-25 09:45:00,98.93,99.0,98.88,98.97,136505.0,80.5087,80.5657,80.468,80.5412,136505.0
2022-04-25 09:50:00,98.99,99.04,98.95,99.03,152811.0,80.5575,80.5982,80.525,80.5901,152811.0
2022-04-25 09:55:00,99.03,99.06,98.96,98.98,109035.0,80.5901,80.6145,80.5331,80.5494,109035.0
2022-04-25 10:00:00,98.97,99.01,98.93,98.93,105128.0,80.5412,80.5738,80.5087,80.5087,105128.0
2022-04-25 10:05:00,98.93,98.97,98.87,98.96,195262.0,80.5087,80.5412,80.4599,80.5331,195262.0
2022-04-25 10:10:00,98.96,98.99,98.91,98.91,248851.0,80.5331,80.5575,80.4924,80.4924,248851.0
2022-04-25 10:15:00,98.92,98.93,98.86,98.86,200433.0,80.5006,80.5087,80.4517,80.4517,200433.0
2022-04-25 10:20:00,98.87,98.96,98.84,98.96,193853.0,80.4599,80.5331,80.4355,80.5331,193853.0
2022-04-25 10:25:00,98.96,99.02,98.93,98.94,88196.0,80.5331,80.5819,80.5087,80.5168,88196.0
2022-04-25 10:30:00,98.94,99.03,98.94,99.03,61315.0,80.5168,80.5901,80.5168,80.5901,61315.0
2022-04-25 10:35:00,99.03,99.08,98.99,98.99,227090.0,80.5901,80.6308,80.5575,80.5575,227090.0
2022-04-25 10:40:00,99.0,99.0,98.91,98.93,180045.0,80.5657,80.5657,80.4924,80.5087,180045.0
2022-04-25 10:45:00,98.93,98.98,98.92,98.98,131775.0,80.5087,80.5494,80.5006,80.5494,131775.0
2022-04-25 10:50:00,98.98,98.98,98.89,98.9,60933.0,80.5494,80.5494,80.4761,80.4843,60933.0
2022-04-25 10:55:00,98.9,98.92,98.85,98.86,97347.0,80.4843,80.5006,80.4436,80.4517,97347.0
2022-04-25 11:00:00,98.86,98.89,98.85,98.87,61154.0,80.4517,80.4761,80.4436,80.4599,61154.0
2022-04-25 11:05:00,98.86,98.88,98.84,98.87,68955.0,80.4517,80.468,80.4355,80.4599,68955.0
2022-04-25 11:10:00,98.88,98.93,98.87,98.9,71106.0,80.468,80.5087,80.4599,80.4843,71106.0
2022-04-25 11:15:00,98.89,98.89,98.83,98.86,81958.0,80.4761,80.4761,80.4273,80.4517,81958.0
2022-04-25 11:20:00,98.86,98.89,98.84,98.85,163069.0,80.4517,80.4761,80.4355,80.4436,163069.0
2022-04-25 11:25:00,98.84,98.88,98.77,98.77,166871.0,80.4355,80.468,80.3785,80.3785,166871.0
2022-04-25 11:30:00,98.78,98.79,98.7,98.74,334243.0,80.3866,80.3948,80.3215,80.3541,334243.0
2022-04-25 11:35:00,98.74,98.81,98.73,98.8,116530.0,80.3541,80.411,80.3459,80.4029,116530.0
2022-04-25 11:40:00,98.81,98.81,98.77,98.78,43976.0,80.411,80.411,80.3785,80.3866,43976.0
2022-04-25 11:45:00,98.77,98.78,98.73,98.73,82623.0,80.3785,80.3866,80.3459,80.3459,82623.0
2022-04-25 11:50:00,98.73,98.77,98.73,98.75,41674.0,80.3459,80.3785,80.3459,80.3622,41674.0
2022-04-25 11:55:00,98.75,98.77,98.73,98.76,41776.0,80.3622,80.3785,80.3459,80.3703,41776.0
2022-04-25 12:00:00,98.76,98.78,98.74,98.78,34581.0,80.3703,80.3866,80.3541,80.3866,34581.0
2022-04-25 12:05:00,98.79,98.88,98.79,98.86,63447.0,80.3948,80.468,80.3948,80.4517,63447.0
2022-04-25 12:10:00,98.85,98.88,98.83,98.85,27821.0,80.4436,80.468,80.4273,80.4436,27821.0
2022-04-25 12:15:00,98.85,98.88,98.81,98.82,38468.0,80.4436,80.468,80.411,80.4192,38468.0
2022-04-25 12:20:00,98.83,98.9,98.83,98.9,30263.0,80.4273,80.4843,80.4273,80.4843,30263.0
2022-04-25 12:25:00,98.91,98.93,98.89,98.9,41779.0,80.4924,80.5087,80.4761,80.4843,41779.0
2022-04-25 12:30:00,98.9,98.96,98.89,98.95,49457.0,80.4843,80.5331,80.4761,80.525,49457.0
2022-04-25 12:35:00,98.94,98.98,98.93,98.94,43902.0,80.5168,80.5494,80.5087,80.5168,43902.0
2022-04-25 12:40:00,98.94,98.98,98.94,98.97,78449.0,80.5168,80.5494,80.5168,80.5412,78449.0
2022-04-25 12:45:00,98.97,99.03,98.97,99.03,93408.0,80.5412,80.5901,80.5412,80.5901,93408.0
2022-04-25 12:50:00,99.03,99.05,98.99,99.05,85650.0,80.5901,80.6063,80.5575,80.6063,85650.0
2022-04-25 12:55:00,99.04,99.08,99.03,99.08,156469.0,80.5982,80.6308,80.5901,80.6308,156469.0
2022-04-25 13:00:00,99.08,99.09,99.05,99.07,57334.0,80.6308,80.6389,80.6063,80.6226,57334.0
2022-04-25 13:05:00,99.07,99.14,99.07,99.14,71186.0,80.6226,80.6796,80.6226,80.6796,71186.0
2022-04-25 13:10:00,99.14,99.21,99.14,99.2,149276.0,80.6796,80.7366,80.6796,80.7284,149276.0
2022-04-25 13:15:00,99.2,99.22,99.15,99.18,198171.0,80.7284,80.7447,80.6877,80.7121,198171.0
2022-04-25 13:20:00,99.18,99.23,99.18,99.2,142900.0,80.7121,80.7528,80.7121,80.7284,142900.0
2022-04-25 13:25:00,99.2,99.2,99.11,99.12,192196.0,80.7284,80.7284,80.6552,80.6633,192196.0
2022-04-25 13:30:00,99.12,99.16,99.11,99.13,140525.0,80.6633,80.6959,80.6552,80.6715,140525.0
2022-04-25 13:35:00,99.12,99.14,99.1,99.13,55485.0,80.6633,80.6796,80.647,80.6715,55485.0
2022-04-25 13:40:00,99.13,99.16,99.13,99.15,48777.0,80.6715,80.6959,80.6715,80.6877,48777.0
2022-04-25 13:45:00,99.16,99.19,99.12,99.15,1225799.0,80.6959,80.7203,80.6633,80.6877,1225799.0
2022-04-25 13:50:00,99.14,99.14,99.09,99.12,205112.0,80.6796,80.6796,80.6389,80.6633,205112.0
2022-04-25 13:55:00,99.12,99.12,99.07,99.11,140846.0,80.6633,80.6633,80.6226,80.6552,140846.0
2022-04-25 14:00:00,99.11,99.11,99.06,99.07,71206.0,80.6552,80.6552,80.6145,80.6226,71206.0
2022-04-25 14:05:00,99.07,99.14,99.05,99.12,141426.0,80.6226,80.6796,80.6063,80.6633,141426.0
2022-04-25 14:10:00,99.13,99.15,99.09,99.14,105010.0,80.6715,80.6877,80.6389,80.6796,105010.0
2022-04-25 14:15:00,99.14,99.21,99.14,99.21,123618.0,80.6796,80.7366,80.6796,80.7366,123618.0
2022-04-25 14:20:00,99.21,99.26,99.21,99.25,153253.0,80.7366,80.7772,80.7366,80.7691,153253.0
2022-04-25 14:25:00,99.25,99.28,99.23,99.28,72906.0,80.7691,80.7935,80.7528,80.7935,72906.0
2022-04-25 14:30:00,99.28,99.29,99.26,99.28,54236.0,80.7935,80.8017,80.7772,80.7935,54236.0
2022-04-25 14:35:00,99.28,99.28,99.25,99.26,37817.0,80.7935,80.7935,80.7691,80.7772,37817.0
2022-04-25 14:40:00,99.25,99.26,99.2,99.2,112458.0,80.7691,80.7772,80.7284,80.7284,112458.0
2022-04-25 14:45:00,99.21,99.29,99.2,99.28,51143.0,80.7366,80.8017,80.7284,80.7935,51143.0
2022-04-25 14:50:00,99.27,99.38,99.27,99.38,125584.0,80.7854,80.8749,80.7854,80.8749,125584.0
2022-04-25 14:55:00,99.38,99.39,99.27,99.28,157073.0,80.8749,80.883,80.7854,80.7935,157073.0
2022-04-25 15:00:00,99.28,99.3,99.21,99.24,75003.0,80.7935,80.8098,80.7366,80.761,75003.0
2022-04-25 15:05:00,99.24,99.29,99.21,99.28,96641.0,80.761,80.8017,80.7366,80.7935,96641.0
2022-04-25 15:10:00,99.27,99.34,99.27,99.34,103024.0,80.7854,80.8423,80.7854,80.8423,103024.0
2022-04-25 15:15:00,99.35,99.38,99.33,99.37,107009.0,80.8505,80.8749,80.8342,80.8668,107009.0
2022-04-25 15:20:00,99.37,99.43,99.37,99.42,62114.0,80.8668,80.9156,80.8668,80.9075,62114.0
2022-04-25 15:25:00,99.42,99.45,99.37,99.44,209650.0,80.9075,80.9319,80.8668,80.9237,209650.0
2022-04-25 15:30:00,99.44,99.48,99.42,99.45,214432.0,80.9237,80.9563,80.9075,80.9319,214432.0
2022-04-25 15:35:00,99.45,99.55,99.44,99.55,191609.0,80.9319,81.0132,80.9237,81.0132,191609.0
2022-04-25 15:40:00,99.55,99.57,99.51,99.54,209118.0,81.0132,81.0295,80.9807,81.0051,209118.0
2022-04-25 15:45:00,99.54,99.55,99.44,99.45,341189.0,81.0051,81.0132,80.9237,80.9319,341189.0
2022-04-25 15:50:00,99.45,99.51,99.42,99.5,347961.0,80.9319,80.9807,80.9075,80.9726,347961.0
2022-04-25 15:55:00,99.49,99.5,99.42,99.47,508365.0,80.9644,80.9726,80.9075,80.9481,508365.0
2022-04-26 09:30:00,99.44,99.51,99.36,99.37,263303.0,80.9237,80.9807,80.8586,80.8668,263303.0
2022-04-26 09:35:00,99.36,99.41,99.35,99.39,101917.0,80.8586,80.8993,80.8505,80.883,101917.0
2022-04-26 09:40:00,99.38,99.38,99.29,99.3,245062.0,80.8749,80.8749,80.8017,80.8098,245062.0
2022-04-26 09:45:00,99.29,99.3,99.13,99.21,255279.0,80.8017,80.8098,80.6715,80.7366,255279.0
2022-04-26 09:50:00,99.21,99.22,99.14,99.19,96773.0,80.7366,80.7447,80.6796,80.7203,96773.0
2022-04-26 09:55:00,99.2,99.22,99.19,99.22,31451.0,80.7284,80.7447,80.7203,80.7447,31451.0
2022-04-26 10:00:00,99.22,99.23,99.17,99.19,42742.0,80.7447,80.7528,80.704,80.7203,42742.0
2022-04-26 10:05:00,99.19,99.24,99.19,99.22,75364.0,80.7203,80.761,80.7203,80.7447,75364.0
2022-04-26 10:10:00,99.22,99.23,99.17,99.18,47639.0,80.7447,80.7528,80.704,80.7121,47639.0
2022-04-26 10:15:00,99.17,99.18,99.1,99.13,94392.0,80.704,80.7121,80.647,80.6715,94392.0
2022-04-26 10:20:00,99.12,99.14,99.09,99.11,82730.0,80.6633,80.6796,80.6389,80.6552,82730.0
2022-04-26 10:25:00,99.1,99.11,99.04,99.07,82617.0,80.647,80.6552,80.5982,80.6226,82617.0
2022-04-26 10:30:00,99.06,99.07,99.03,99.04,43335.0,80.6145,80.6226,80.5901,80.5982,43335.0
2022-04-26 10:35:00,99.03,99.08,99.03,99.07,59660.0,80.5901,80.6308,80.5901,80.6226,59660.0
2022-04-26 10:40:00,99.06,99.09,99.01,99.05,118515.0,80.6145,80.6389,80.5738,80.6063,118515.0
2022-04-26 10:45:00,99.05,99.07,99.02,99.06,52202.0,80.6063,80.6226,80.5819,80.6145,52202.0
2022-04-26 10:50:00,99.05,99.06,98.97,98.98,125541.0,80.6063,80.6145,80.5412,80.5494,125541.0
2022-04-26 10:55:00,98.98,99.03,98.98,99.02,35633.0,80.5494,80.5901,80.5494,80.5819,35633.0
2022-04-26 11:00:00,99.02,99.03,98.99,99.0,70185.0,80.5819,80.5901,80.5575,80.5657,70185.0
2022-04-26 11:05:00,99.0,99.03,98.99,99.03,34671.0,80.5657,80.5901,80.5575,80.5901,34671.0
2022-04-26 11:10:00,99.03,99.09,99.01,99.06,57048.0,80.5901,80.6389,80.5738,80.6145,57048.0
2022-04-26 11:15:00,99.07,99.07,98.99,99.0,129644.0,80.6226,80.6226,80.5575,80.5657,129644.0
2022-04-26 11:20:00,99.0,99.04,98.99,99.02,224901.0,80.5657,80.5982,80.5575,80.5819,224901.0
2022-04-26 11:25:00,99.02,99.07,99.01,99.06,149372.0,80.5819,80.6226,80.5738,80.6145,149372.0
2022-04-26 11:30:00,99.06,99.13,99.05,99.1,57743.0,80.6145,80.6715,80.6063,80.647,57743.0
2022-04-26 11:35:00,99.1,99.11,99.07,99.09,150764.0,80.647,80.6552,80.6226,80.6389,150764.0
2022-04-26 11:40:00,99.08,99.09,99.04,99.06,116452.0,80.6308,80.6389,80.5982,80.6145,116452.0
2022-04-26 11:45:00,99.07,99.08,99.06,99.07,19832.0,80.6226,80.6308,80.6145,80.6226,19832.0
2022-04-26 11:50:00,99.08,99.09,99.07,99.08,51103.0,80.6308,80.6389,80.6226,80.6308,51103.0
2022-04-26 11:55:00,99.08,99.08,99.0,99.0,51396.0,80.6308,80.6308,80.5657,80.5657,51396.0
2022-04-26 12:00:00,99.0,99.03,99.0,99.02,37840.0,80.5657,80.5901,80.5657,80.5819,37840.0
2022-04-26 12:05:00,99.02,99.05,99.01,99.05,23912.0,80.5819,80.6063,80.5738,80.6063,23912.0
2022-04-26 12:10:00,99.05,99.06,99.03,99.05,50207.0,80.6063,80.6145,80.5901,80.6063,50207.0
2022-04-26 12:15:00,99.06,99.09,99.05,99.07,59383.0,80.6145,80.6389,80.6063,80.6226,59383.0
2022-04-26 12:20:00,99.07,99.12,99.07,99.12,76964.0,80.6226,80.6633,80.6226,80.6633,76964.0
2022-04-26 12:25:00,99.11,99.21,99.11,99.18,100028.0,80.6552,80.7366,80.6552,80.7121,100028.0
2022-04-26 12:30:00,99.17,99.2,99.14,99.18,65520.0,80.704,80.7284,80.6796,80.7121,65520.0
2022-04-26 12:35:00,99.18,99.19,99.15,99.18,48993.0,80.7121,80.7203,80.6877,80.7121,48993.0
2022-04-26 12:40:00,99.18,99.21,99.17,99.2,34562.0,80.7121,80.7366,80.704,80.7284,34562.0
2022-04-26 12:45:00,99.21,99.21,99.13,99.14,66126.0,80.7366,80.7366,80.6715,80.6796,66126.0
2022-04-26 12:50:00,99.14,99.17,99.14,99.15,75827.0,80.6796,80.704,80.6796,80.6877,75827.0
2022-04-26 12:55:00,99.14,99.21,99.14,99.19,73162.0,80.6796,80.7366,80.6796,80.7203,73162.0
2022-04-26 13:00:00,99.19,99.2,99.14,99.14,60882.0,80.7203,80.7284,80.6796,80.6796,60882.0
2022-04-26 13:05:00,99.15,99.16,99.13,99.14,45506.0,80.6877,80.6959,80.6715,80.6796,45506.0
2022-04-26 13:10:00,99.14,99.18,99.13,99.14,47650.0,80.6796,80.7121,80.6715,80.6796,47650.0
2022-04-26 13:15:00,99.14,99.15,99.13,99.14,39281.0,80.6796,80.6877,80.6715,80.6796,39281.0
2022-04-26 13:20:00,99.14,99.14,99.08,99.09,178466.0,80.6796,80.6796,80.6308,80.6389,178466.0
2022-04-26 13:25:00,99.09,99.11,99.07,99.08,157391.0,80.6389,80.6552,80.6226,80.6308,157391.0
2022-04-26 13:30:00,99.08,99.1,99.05,99.09,69250.0,80.6308,80.647,80.6063,80.6389,69250.0
2022-04-26 13:35:00,99.09,99.11,99.05,99.09,215931.0,80.6389,80.6552,80.6063,80.6389,215931.0
2022-04-26 13:40:00,99.09,99.14,99.08,99.13,167053.0,80.6389,80.6796,80.6308,80.6715,167053.0
2022-04-26 13:45:00,99.13,99.14,99.11,99.13,166283.0,80.6715,80.6796,80.6552,80.6715,166283.0
2022-04-26 13:50:00,99.13,99.13,99.1,99.12,90242.0,80.6715,80.6715,80.647,80.6633,90242.0
2022-04-26 13:55:00,99.12,99.15,99.12,99.15,57595.0,80.6633,80.6877,80.6633,80.6877,57595.0
2022-04-26 14:00:00,99.14,99.16,99.09,99.11,77391.0,80.6796,80.6959,80.6389,80.6552,77391.0
2022-04-26 14:05:00,99.11,99.14,99.1,99.12,31377.0,80.6552,80.6796,80.647,80.6633,31377.0
2022-04-26 14:10:00,99.12,99.16,99.12,99.14,27198.0,80.6633,80.6959,80.6633,80.6796,27198.0
2022-04-26 14:15:00,99.15,99.18,99.11,99.12,238391.0,80.6877,80.7121,80.6552,80.6633,238391.0
2022-04-26 14:20:00,99.12,99.2,99.11,99.17,296616.0,80.6633,80.7284,80.6552,80.704,296616.0
2022-04-26 14:25:00,99.17,99.17,99.13,99.16,48410.0,80.704,80.704,80.6715,80.6959,48410.0
2022-04-26 14:30:00,99.15,99.16,99.1,99.13,56568.0,80.6877,80.6959,80.647,80.6715,56568.0
2022-04-26 14:35:00,99.13,99.16,99.11,99.12,38775.0,80.6715,80.6959,80.6552,80.6633,38775.0
2022-04-26 14:40:00,99.12,99.12,99.06,99.06,48261.0,80.6633,80.6633,80.6145,80.6145,48261.0
2022-04-26 14:45:00,99.06,99.12,99.05,99.09,54146.0,80.6145,80.6633,80.6063,80.6389,54146.0
2022-04-26 14:50:00,99.08,99.14,99.08,99.14,21604.0,80.6308,80.6796,80.6308,80.6796,21604.0
2022-04-26 14:55:00,99.14,99.17,99.12,99.14,91974.0,80.6796,80.704,80.6633,80.6796,91974.0
2022-04-26 15:00:00,99.14,99.17,99.12,99.12,61662.0,80.6796,80.704,80.6633,80.6633,61662.0
2022-04-26 15:05:00,99.12,99.13,99.07,99.09,147764.0,80.6633,80.6715,80.6226,80.6389,147764.0
2022-04-26 15:10:00,99.09,99.1,99.02,99.03,103110.0,80.6389,80.647,80.5819,80.5901,103110.0
2022-04-26 15:15:00,99.03,99.03,98.96,98.97,205446.0,80.5901,80.5901,80.5331,80.5412,205446.0
2022-04-26 15:20:00,98.97,99.02,98.96,99.01,235328.0,80.5412,80.5819,80.5331,80.5738,235328.0
2022-04-26 15:25:00,99.01,99.02,98.97,98.98,77504.0,80.5738,80.5819,80.5412,80.5494,77504.0
2022-04-26 15:30:00,98.97,98.98,98.94,98.95,55823.0,80.5412,80.5494,80.5168,80.525,55823.0
2022-04-26 15:35:00,98.95,98.96,98.91,98.96,138943.0,80.525,80.5331,80.4924,80.5331,138943.0
2022-04-26 15:40:00,98.95,98.97,98.91,98.97,185331.0,80.525,80.5412,80.4924,80.5412,185331.0
2022-04-26 15:45:00,98.97,98.98,98.95,98.97,295538.0,80.5412,80.5494,80.525,80.5412,295538.0
2022-04-26 15:50:00,98.96,98.96,98.86,98.87,341334.0,80.5331,80.5331,80.4517,80.4599,341334.0
2022-04-26 15:55:00,98.87,98.89,98.83,98.86,609895.0,80.4599,80.4761,80.4273,80.4517,609895.0
2022-04-27 09:30:00,98.92,99.03,98.92,99.0,103565.0,80.5006,80.5901,80.5006,80.5657,103565.0
2022-04-27 09:35:00,98.99,99.01,98.92,98.94,95082.0,80.5575,80.5738,80.5006,80.5168,95082.0
2022-04-27 09:40:00,98.95,99.02,98.94,99.02,70777.0,80.525,80.5819,80.5168,80.5819,70777.0
2022-04-27 09:45:00,99.03,99.07,99.01,99.05,403131.0,80.5901,80.6226,80.5738,80.6063,403131.0
2022-04-27 09:50:00,99.06,99.13,99.04,99.04,129590.0,80.6145,80.6715,80.5982,80.5982,129590.0
2022-04-27 09:55:00,99.04,99.07,99.02,99.06,67388.0,80.5982,80.6226,80.5819,80.6145,67388.0
2022-04-27 10:00:00,99.05,99.1,98.97,98.99,139851.0,80.6063,80.647,80.5412,80.5575,139851.0
2022-04-27 10:05:00,98.98,98.99,98.87,98.88,73118.0,80.5494,80.5575,80.4599,80.468,73118.0
2022-04-27 10:10:00,98.88,98.88,98.82,98.83,81653.0,80.468,80.468,80.4192,80.4273,81653.0
2022-04-27 10:15:00,98.83,98.85,98.76,98.84,236440.0,80.4273,80.4436,80.3703,80.4355,236440.0
2022-04-27 10:20:00,98.84,98.89,98.79,98.84,176946.0,80.4355,80.4761,80.3948,80.4355,176946.0
2022-04-27 10:25:00,98.85,98.89,98.79,98.79,87457.0,80.4436,80.4761,80.3948,80.3948,87457.0
2022-04-27 10:30:00,98.79,98.83,98.76,98.82,63897.0,80.3948,80.4273,80.3703,80.4192,63897.0
2022-04-27 10:35:00,98.83,98.86,98.8,98.84,126171.0,80.4273,80.4517,80.4029,80.4355,126171.0
2022-04-27 10:40:00,98.84,98.86,98.83,98.85,94151.0,80.4355,80.4517,80.4273,80.4436,94151.0
2022-04-27 10:45:00,98.85,98.92,98.84,98.91,160722.0,80.4436,80.5006,80.4355,80.4924,160722.0
2022-04-27 10:50:00,98.92,98.92,98.84,98.84,52624.0,80.5006,80.5006,80.4355,80.4355,52624.0
2022-04-27 10:55:00,98.83,98.86,98.81,98.81,49046.0,80.4273,80.4517,80.411,80.411,49046.0
2022-04-27 11:00:00,98.81,98.89,98.8,98.81,75044.0,80.411,80.4761,80.4029,80.411,75044.0
2022-04-27 11:05:00,98.8,98.8,98.75,98.75,36791.0,80.4029,80.4029,80.3622,80.3622,36791.0
2022-04-27 11:10:00,98.74,98.8,98.73,98.76,57195.0,80.3541,80.4029,80.3459,80.3703,57195.0
2022-04-27 11:15:00,98.77,98.82,98.76,98.79,69850.0,80.3785,80.4192,80.3703,80.3948,69850.0
2022-04-27 11:20:00,98.79,98.85,98.75,98.82,124388.0,80.3948,80.4436,80.3622,80.4192,124388.0
2022-04-27 11:25:00,98.81,98.84,98.8,98.82,189492.0,80.411,80.4355,80.4029,80.4192,189492.0
2022-04-27 11:30:00,98.83,98.87,98.82,98.86,66182.0,80.4273,80.4599,80.4192,80.4517,66182.0
2022-04-27 11:35:00,98.86,98.91,98.84,98.88,31285.0,80.4517,80.4924,80.4355,80.468,31285.0
2022-04-27 11:40:00,98.88,98.88,98.85,98.85,32406.0,80.468,80.468,80.4436,80.4436,32406.0
2022-04-27 11:45:00,98.85,98.86,98.78,98.81,81867.0,80.4436,80.4517,80.3866,80.411,81867.0
2022-04-27 11:50:00,98.81,98.82,98.78,98.79,39456.0,80.411,80.4192,80.3866,80.3948,39456.0
2022-04-27 11:55:00,98.79,98.8,98.78,98.79,34599.0,80.3948,80.4029,80.3866,80.3948,34599.0
2022-04-27 12:00:00,98.8,98.81,98.75,98.8,54053.0,80.4029,80.411,80.3622,80.4029,54053.0
2022-04-27 12:05:00,98.81,98.89,98.8,98.86,45873.0,80.411,80.4761,80.4029,80.4517,45873.0
2022-04-27 12:10:00,98.86,98.87,98.82,98.82,72691.0,80.4517,80.4599,80.4192,80.4192,72691.0
2022-04-27 12:15:00,98.81,98.82,98.77,98.79,152010.0,80.411,80.4192,80.3785,80.3948,152010.0
2022-04-27 12:20:00,98.79,98.88,98.76,98.88,89830.0,80.3948,80.468,80.3703,80.468,89830.0
2022-04-27 12:25:00,98.88,98.95,98.87,98.92,76594.0,80.468,80.525,80.4599,80.5006,76594.0
2022-04-27 12:30:00,98.92,98.94,98.91,98.93,67951.0,80.5006,80.5168,80.4924,80.5087,67951.0
2022-04-27 12:35:00,98.94,98.97,98.93,98.97,38668.0,80.5168,80.5412,80.5087,80.5412,38668.0
2022-04-27 12:40:00,98.97,99.02,98.96,98.99,46787.0,80.5412,80.5819,80.5331,80.5575,46787.0
2022-04-27 12:45:00,98.99,98.99,98.94,98.95,62333.0,80.5575,80.5575,80.5168,80.525,62333.0
2022-04-27 12:50:00,98.96,98.98,98.93,98.95,26292.0,80.5331,80.5494,80.5087,80.525,26292.0
2022-04-27 12:55:00,98.96,98.99,98.95,98.99,42153.0,80.5331,80.5575,80.525,80.5575,42153.0
2022-04-27 13:00:00,98.99,98.99,98.91,98.95,184717.0,80.5575,80.5575,80.4924,80.525,184717.0
2022-04-27 13:05:00,98.95,98.96,98.84,98.85,50607.0,80.525,80.5331,80.4355,80.4436,50607.0
2022-04-27 13:10:00,98.85,98.88,98.83,98.86,42386.0,80.4436,80.468,80.4273,80.4517,42386.0
2022-04-27 13:15:00,98.86,98.87,98.81,98.83,18215.0,80.4517,80.4599,80.411,80.4273,18215.0
2022-04-27 13:20:00,98.83,98.86,98.83,98.85,43207.0,80.4273,80.4517,80.4273,80.4436,43207.0
2022-04-27 13:25:00,98.85,98.91,98.8,98.9,49333.0,80.4436,80.4924,80.4029,80.4843,49333.0
2022-04-27 13:30:00,98.9,98.93,98.89,98.92,25538.0,80.4843,80.5087,80.4761,80.5006,25538.0
2022-04-27 13:35:00,98.92,98.95,98.85,98.86,67471.0,80.5006,80.525,80.4436,80.4517,67471.0
2022-04-27 13:40:00,98.86,98.86,98.82,98.83,107700.0,80.4517,80.4517,80.4192,80.4273,107700.0
2022-04-27 13:45:00,98.83,98.87,98.82,98.87,79492.0,80.4273,80.4599,80.4192,80.4599,79492.0
2022-04-27 13:50:00,98.87,98.88,98.84,98.85,214655.0,80.4599,80.468,80.4355,80.4436,214655.0
2022-04-27 13:55:00,98.84,98.86,98.83,98.86,77083.0,80.4355,80.4517,80.4273,80.4517,77083.0
2022-04-27 14:00:00,98.85,98.86,98.82,98.83,143678.0,80.4436,80.4517,80.4192,80.4273,143678.0
2022-04-27 14:05:00,98.84,98.85,98.82,98.84,58853.0,80.4355,80.4436,80.4192,80.4355,58853.0
2022-04-27 14:10:00,98.84,98.85,98.82,98.84,48395.0,80.4355,80.4436,80.4192,80.4355,48395.0
2022-04-27 14:15:00,98.83,98.83,98.81,98.83,87970.0,80.4273,80.4273,80.411,80.4273,87970.0
2022-04-27 14:20:00,98.83,98.85,98.82,98.82,103398.0,80.4273,80.4436,80.4192,80.4192,103398.0
2022-04-27 14:25:00,98.82,98.83,98.8,98.82,30342.0,80.4192,80.4273,80.4029,80.4192,30342.0
2022-04-27 14:30:00,98.81,98.85,98.81,98.84,82305.0,80.411,80.4436,80.411,80.4355,82305.0
2022-04-27 14:35:00,98.84,98.85,98.77,98.81,92945.0,80.4355,80.4436,80.3785,80.411,92945.0
2022-04-27 14:40:00,98.82,98.84,98.8,98.83,215094.0,80.4192,80.4355,80.4029,80.4273,215094.0
2022-04-27 14:45:00,98.83,98.85,98.78,98.79,118721.0,80.4273,80.4436,80.3866,80.3948,118721.0
2022-04-27 14:50:00,98.79,98.79,98.7,98.71,67330.0,80.3948,80.3948,80.3215,80.3297,67330.0
2022-04-27 14:55:00,98.7,98.71,98.64,98.65,59033.0,80.3215,80.3297,80.2727,80.2808,59033.0
2022-04-27 15:00:00,98.65,98.66,98.54,98.58,475300.0,80.2808,80.289,80.1913,80.2239,475300.0
2022-04-27 15:05:00,98.58,98.6,98.53,98.54,245657.0,80.2239,80.2401,80.1832,80.1913,245657.0
2022-04-27 15:10:00,98.55,98.55,98.47,98.5,261901.0,80.1995,80.1995,80.1343,80.1588,261901.0
2022-04-27 15:15:00,98.5,98.51,98.42,98.44,186894.0,80.1588,80.1669,80.0937,80.1099,186894.0
2022-04-27 15:20:00,98.44,98.44,98.39,98.41,162305.0,80.1099,80.1099,80.0692,80.0855,162305.0
2022-04-27 15:25:00,98.4,98.49,98.39,98.48,137065.0,80.0774,80.1506,80.0692,80.1425,137065.0
2022-04-27 15:30:00,98.48,98.56,98.47,98.54,294268.0,80.1425,80.2076,80.1343,80.1913,294268.0
2022-04-27 15:35:00,98.53,98.54,98.4,98.41,113936.0,80.1832,80.1913,80.0774,80.0855,113936.0
2022-04-27 15:40:00,98.41,98.47,98.37,98.45,111372.0,80.0855,80.1343,80.053,80.1181,111372.0
2022-04-27 15:45:00,98.46,98.47,98.38,98.39,201952.0,80.1262,80.1343,80.0611,80.0692,201952.0
2022-04-27 15:50:00,98.38,98.39,98.29,98.38,358549.0,80.0611,80.0692,79.9879,80.0611,358549.0
2022-04-27 15:55:00,98.37,98.42,98.36,98.4,221738.0,80.053,80.0937,80.0448,80.0774,221738.0
2022-04-28 09:30:00,98.46,98.61,98.46,98.54,184716.0,80.1262,80.2483,80.1262,80.1913,184716.0
2022-04-28 09:35:00,98.54,98.57,98.51,98.52,273069.0,80.1913,80.2157,80.1669,80.175,273069.0
2022-04-28 09:40:00,98.51,98.55,98.46,98.48,132126.0,80.1669,80.1995,80.1262,80.1425,132126.0
2022-04-28 09:45:00,98.48,98.54,98.48,98.51,139900.0,80.1425,80.1913,80.1425,80.1669,139900.0
2022-04-28 09:50:00,98.51,98.56,98.49,98.55,83086.0,80.1669,80.2076,80.1506,80.1995,83086.0
2022-04-28 09:55:00,98.54,98.54,98.5,98.52,112939.0,80.1913,80.1913,80.1588,80.175,112939.0
2022-04-28 10:00:00,98.51,98.51,98.41,98.42,108002.0,80.1669,80.1669,80.0855,80.0937,108002.0
2022-04-28 10:05:00,98.42,98.45,98.41,98.43,91815.0,80.0937,80.1181,80.0855,80.1018,91815.0
2022-04-28 10:10:00,98.43,98.43,98.39,98.41,127409.0,80.1018,80.1018,80.0692,80.0855,127409.0
2022-04-28 10:15:00,98.4,98.44,98.38,98.42,164311.0,80.0774,80.1099,80.0611,80.0937,164311.0
2022-04-28 10:20:00,98.43,98.43,98.37,98.37,191142.0,80.1018,80.1018,80.053,80.053,191142.0
2022-04-28 10:25:00,98.36,98.37,98.29,98.31,263793.0,80.0448,80.053,79.9879,80.0041,263793.0
2022-04-28 10:30:00,98.31,98.32,98.23,98.24,188239.0,80.0041,80.0123,79.939,79.9472,188239.0
2022-04-28 10:35:00,98.25,98.34,98.24,98.33,207523.0,79.9553,80.0286,79.9472,80.0204,207523.0
2022-04-28 10:40:00,98.33,98.34,98.3,98.32,216934.0,80.0204,80.0286,79.996,80.0123,216934.0
2022-04-28 10:45:00,98.33,98.35,98.3,98.33,242179.0,80.0204,80.0367,79.996,80.0204,242179.0
2022-04-28 10:50:00,98.32,98.4,98.3,98.38,243906.0,80.0123,80.0774,79.996,80.0611,243906.0
2022-04-28 10:55:00,98.39,98.41,98.36,98.39,180706.0,80.0692,80.0855,80.0448,80.0692,180706.0
2022-04-28 11:00:00,98.39,98.46,98.37,98.45,322944.0,80.0692,80.1262,80.053,80.1181,322944.0
2022-04-28 11:05:00,98.45,98.54,98.44,98.45,263053.0,80.1181,80.1913,80.1099,80.1181,263053.0
2022-04-28 11:10:00,98.44,98.46,98.41,98.44,125392.0,80.1099,80.1262,80.0855,80.1099,125392.0
2022-04-28 11:15:00,98.44,98.45,98.4,98.41,79786.0,80.1099,80.1181,80.0774,80.0855,79786.0
2022-04-28 11:20:00,98.4,98.41,98.38,98.39,102131.0,80.0774,80.0855,80.0611,80.0692,102131.0
2022-04-28 11:25:00,98.39,98.4,98.36,98.37,64026.0,80.0692,80.0774,80.0448,80.053,64026.0
2022-04-28 11:30:00,98.37,98.39,98.33,98.37,142184.0,80.053,80.0692,80.0204,80.053,142184.0
2022-04-28 11:35:00,98.37,98.37,98.3,98.3,120393.0,80.053,80.053,79.996,79.996,120393.0
2022-04-28 11:40:00,98.31,98.35,98.29,98.32,130970.0,80.0041,80.0367,79.9879,80.0123,130970.0
2022-04-28 11:45:00,98.32,98.36,98.31,98.34,176105.0,80.0123,80.0448,80.0041,80.0286,176105.0
2022-04-28 11:50:00,98.33,98.37,98.31,98.35,101926.0,80.0204,80.053,80.0041,80.0367,101926.0
2022-04-28 11:55:00,98.35,98.35,98.31,98.35,94702.0,80.0367,80.0367,80.0041,80.0367,94702.0
2022-04-28 12:00:00,98.35,98.37,98.35,98.37,113435.0,80.0367,80.053,80.0367,80.053,113435.0
2022-04-28 12:05:00,98.36,98.37,98.34,98.37,101609.0,80.0448,80.053,80.0286,80.053,101609.0
2022-04-28 12:10:00,98.37,98.4,98.37,98.4,23360.0,80.053,80.0774,80.053,80.0774,23360.0
2022-04-28 12:15:00,98.4,98.43,98.39,98.39,88247.0,80.0774,80.1018,80.0692,80.0692,88247.0
2022-04-28 12:20:00,98.4,98.43,98.39,98.42,45873.0,80.0774,80.1018,80.0692,80.0937,45873.0
2022-04-28 12:25:00,98.42,98.47,98.41,98.47,189038.0,80.0937,80.1343,80.0855,80.1343,189038.0
2022-04-28 12:30:00,98.47,98.49,98.43,98.49,115681.0,80.1343,80.1506,80.1018,80.1506,115681.0
2022-04-28 12:35:00,98.49,98.57,98.48,98.57,118172.0,80.1506,80.2157,80.1425,80.2157,118172.0
2022-04-28 12:40:00,98.58,98.67,98.58,98.66,90764.0,80.2239,80.2971,80.2239,80.289,90764.0
2022-04-28 12:45:00,98.66,98.72,98.6,98.61,180423.0,80.289,80.3378,80.2401,80.2483,180423.0
2022-04-28 12:50:00,98.61,98.65,98.57,98.65,123842.0,80.2483,80.2808,80.2157,80.2808,123842.0
2022-04-28 12:55:00,98.64,98.66,98.61,98.65,76071.0,80.2727,80.289,80.2483,80.2808,76071.0
2022-04-28 13:00:00,98.66,98.75,98.64,98.71,414300.0,80.289,80.3622,80.2727,80.3297,414300.0
2022-04-28 13:05:00,98.71,98.77,98.71,98.73,78405.0,80.3297,80.3785,80.3297,80.3459,78405.0
2022-04-28 13:10:00,98.72,98.9,98.72,98.87,366023.0,80.3378,80.4843,80.3378,80.4599,366023.0
2022-04-28 13:15:00,98.86,98.88,98.77,98.8,250177.0,80.4517,80.468,80.3785,80.4029,250177.0
2022-04-28 13:20:00,98.79,98.8,98.73,98.74,112483.0,80.3948,80.4029,80.3459,80.3541,112483.0
2022-04-28 13:25:00,98.73,98.78,98.73,98.77,170664.0,80.3459,80.3866,80.3459,80.3785,170664.0
2022-04-28 13:30:00,98.77,98.81,98.75,98.79,68236.0,80.3785,80.411,80.3622,80.3948,68236.0
2022-04-28 13:35:00,98.8,98.83,98.78,98.83,43567.0,80.4029,80.4273,80.3866,80.4273,43567.0
2022-04-28 13:40:00,98.83,98.83,98.75,98.77,142603.0,80.4273,80.4273,80.3622,80.3785,142603.0
2022-04-28 13:45:00,98.77,98.79,98.73,98.77,88272.0,80.3785,80.3948,80.3459,80.3785,88272.0
2022-04-28 13:50:00,98.77,98.78,98.73,98.76,88208.0,80.3785,80.3866,80.3459,80.3703,88208.0
2022-04-28 13:55:00,98.76,98.79,98.75,98.79,25892.0,80.3703,80.3948,80.3622,80.3948,25892.0
2022-04-28 14:00:00,98.78,98.79,98.77,98.79,49543.0,80.3866,80.3948,80.3785,80.3948,49543.0
2022-04-28 14:05:00,98.79,98.81,98.76,98.79,43751.0,80.3948,80.411,80.3703,80.3948,43751.0
2022-04-28 14:10:00,98.8,98.81,98.78,98.8,41906.0,80.4029,80.411,80.3866,80.4029,41906.0
2022-04-28 14:15:00,98.8,98.82,98.77,98.82,65514.0,80.4029,80.4192,80.3785,80.4192,65514.0
2022-04-28 14:20:00,98.82,98.84,98.8,98.83,56414.0,80.4192,80.4355,80.4029,80.4273,56414.0
2022-04-28 14:25:00,98.83,98.85,98.81,98.84,63345.0,80.4273,80.4436,80.411,80.4355,63345.0
2022-04-28 14:30:00,98.85,98.87,98.82,98.84,104168.0,80.4436,80.4599,80.4192,80.4355,104168.0
2022-04-28 14:35:00,98.85,98.85,98.83,98.84,31931.0,80.4436,80.4436,80.4273,80.4355,31931.0
2022-04-28 14:40:00,98.85,98.92,98.83,98.9,115423.0,80.4436,80.5006,80.4273,80.4843,115423.0
2022-04-28 14:45:00,98.9,98.95,98.9,98.93,135081.0,80.4843,80.525,80.4843,80.5087,135081.0
2022-04-28 14:50:00,98.93,98.95,98.87,98.88,98369.0,80.5087,80.525,80.4599,80.468,98369.0
2022-04-28 14:55:00,98.88,98.91,98.86,98.9,397947.0,80.468,80.4924,80.4517,80.4843,397947.0
2022-04-28 15:00:00,98.89,98.96,98.88,98.95,270452.0,80.4761,80.5331,80.468,80.525,270452.0
2022-04-28 15:05:00,98.95,99.07,98.94,99.04,61729.0,80.525,80.6226,80.5168,80.5982,61729.0
2022-04-28 15:10:00,99.04,99.04,98.93,98.95,144566.0,80.5982,80.5982,80.5087,80.525,144566.0
2022-04-28 15:15:00,98.94,98.97,98.93,98.94,135781.0,80.5168,80.5412,80.5087,80.5168,135781.0
2022-04-28 15:20:00,98.94,98.99,98.93,98.97,170579.0,80.5168,80.5575,80.5087,80.5412,170579.0
2022-04-28 15:25:00,98.97,99.0,98.95,98.95,96267.0,80.5412,80.5657,80.525,80.525,96267.0
2022-04-28 15:30:00,98.95,98.96,98.88,98.89,280348.0,80.525,80.5331,80.468,80.4761,280348.0
2022-04-28 15:35:00,98.89,98.9,98.82,98.87,215552.0,80.4761,80.4843,80.4192,80.4599,215552.0
2022-04-28 15:40:00,98.87,98.89,98.86,98.89,177903.0,80.4599,80.4761,80.4517,80.4761,177903.0
2022-04-28 15:45:00,98.89,98.89,98.84,98.85,293161.0,80.4761,80.4761,80.4355,80.4436,293161.0
2022-04-28 15:50:00,98.84,98.89,98.83,98.88,424487.0,80.4355,80.4761,80.4273,80.468,424487.0
2022-04-28 15:55:00,98.87,98.91,98.84,98.89,684079.0,80.4599,80.4924,80.4355,80.4761,684079.0
2022-04-29 09:30:00,98.4,98.47,98.19,98.45,636106.0,80.0774,80.1343,79.9065,80.1181,636106.0
2022-04-29 09:35:00,98.46,98.47,98.36,98.38,303081.0,80.1262,80.1343,80.0448,80.0611,303081.0
2022-04-29 09:40:00,98.39,98.4,98.31,98.32,217900.0,80.0692,80.0774,80.0041,80.0123,217900.0
2022-04-29 09:45:00,98.32,98.36,98.29,98.36,208034.0,80.0123,80.0448,79.9879,80.0448,208034.0
2022-04-29 09:50:00,98.37,98.41,98.35,98.4,87758.0,80.053,80.0855,80.0367,80.0774,87758.0
2022-04-29 09:55:00,98.4,98.58,98.4,98.55,334605.0,80.0774,80.2239,80.0774,80.1995,334605.0
2022-04-29 10:00:00,98.55,98.57,98.5,98.52,92446.0,80.1995,80.2157,80.1588,80.175,92446.0
2022-04-29 10:05:00,98.52,98.52,98.44,98.48,125534.0,80.175,80.175,80.1099,80.1425,125534.0
2022-04-29 10:10:00,98.48,98.51,98.47,98.49,76012.0,80.1425,80.1669,80.1343,80.1506,76012.0
2022-04-29 10:15:00,98.48,98.53,98.35,98.36,108973.0,80.1425,80.1832,80.0367,80.0448,108973.0
2022-04-29 10:20:00,98.36,98.37,98.32,98.34,132110.0,80.0448,80.053,80.0123,80.0286,132110.0
2022-04-29 10:25:00,98.34,98.35,98.25,98.28,53278.0,80.0286,80.0367,79.9553,79.9797,53278.0
2022-04-29 10:30:00,98.27,98.34,98.27,98.27,42898.0,79.9716,80.0286,79.9716,79.9716,42898.0
2022-04-29 10:35:00,98.28,98.28,98.25,98.25,88359.0,79.9797,79.9797,79.9553,79.9553,88359.0
2022-04-29 10:40:00,98.25,98.27,98.2,98.22,71233.0,79.9553,79.9716,79.9146,79.9309,71233.0
2022-04-29 10:45:00,98.21,98.22,98.18,98.21,58025.0,79.9228,79.9309,79.8983,79.9228,58025.0
2022-04-29 10:50:00,98.22,98.23,98.2,98.22,74544.0,79.9309,79.939,79.9146,79.9309,74544.0
2022-04-29 10:55:00,98.23,98.24,98.2,98.22,71987.0,79.939,79.9472,79.9146,79.9309,71987.0
2022-04-29 11:00:00,98.22,98.23,98.14,98.16,99352.0,79.9309,79.939,79.8658,79.8821,99352.0
2022-04-29 11:05:00,98.17,98.21,98.11,98.14,218514.0,79.8902,79.9228,79.8414,79.8658,218514.0
2022-04-29 11:10:00,98.13,98.17,98.07,98.16,88191.0,79.8577,79.8902,79.8088,79.8821,88191.0
2022-04-29 11:15:00,98.15,98.18,98.14,98.16,120809.0,79.8739,79.8983,79.8658,79.8821,120809.0
2022-04-29 11:20:00,98.17,98.18,98.14,98.16,103687.0,79.8902,79.8983,79.8658,79.8821,103687.0
2022-04-29 11:25:00,98.16,98.18,98.13,98.18,79225.0,79.8821,79.8983,79.8577,79.8983,79225.0
2022-04-29 11:30:00,98.18,98.32,98.18,98.27,212444.0,79.8983,80.0123,79.8983,79.9716,212444.0
2022-04-29 11:35:00,98.27,98.27,98.19,98.2,121493.0,79.9716,79.9716,79.9065,79.9146,121493.0
2022-04-29 11:40:00,98.19,98.26,98.19,98.25,42475.0,79.9065,79.9635,79.9065,79.9553,42475.0
2022-04-29 11:45:00,98.25,98.28,98.19,98.2,93208.0,79.9553,79.9797,79.9065,79.9146,93208.0
2022-04-29 11:50:00,98.2,98.21,98.17,98.2,77652.0,79.9146,79.9228,79.8902,79.9146,77652.0
2022-04-29 11:55:00,98.2,98.2,98.11,98.12,72760.0,79.9146,79.9146,79.8414,79.8495,72760.0
2022-04-29 12:00:00,98.12,98.13,98.04,98.04,75068.0,79.8495,79.8577,79.7844,79.7844,75068.0
2022-04-29 12:05:00,98.04,98.05,98.02,98.02,47769.0,79.7844,79.7926,79.7681,79.7681,47769.0
2022-04-29 12:10:00,98.02,98.09,98.02,98.07,67002.0,79.7681,79.8251,79.7681,79.8088,67002.0
2022-04-29 12:15:00,98.07,98.13,98.05,98.11,155598.0,79.8088,79.8577,79.7926,79.8414,155598.0
2022-04-29 12:20:00,98.12,98.14,98.09,98.14,88102.0,79.8495,79.8658,79.8251,79.8658,88102.0
2022-04-29 12:25:00,98.14,98.15,98.09,98.11,131080.0,79.8658,79.8739,79.8251,79.8414,131080.0
2022-04-29 12:30:00,98.1,98.12,98.06,98.09,91952.0,79.8332,79.8495,79.8007,79.8251,91952.0
2022-04-29 12:35:00,98.09,98.12,98.08,98.1,36246.0,79.8251,79.8495,79.817,79.8332,36246.0
2022-04-29 12:40:00,98.1,98.11,98.07,98.07,90765.0,79.8332,79.8414,79.8088,79.8088,90765.0
2022-04-29 12:45:00,98.07,98.09,98.06,98.08,130829.0,79.8088,79.8251,79.8007,79.817,130829.0
2022-04-29 12:50:00,98.08,98.08,98.02,98.02,87741.0,79.817,79.817,79.7681,79.7681,87741.0
2022-04-29 12:55:00,98.03,98.03,97.97,97.99,126305.0,79.7763,79.7763,79.7275,79.7437,126305.0
2022-04-29 13:00:00,97.99,98.04,97.99,98.03,47168.0,79.7437,79.7844,79.7437,79.7763,47168.0
2022-04-29 13:05:00,98.04,98.05,97.96,97.96,82708.0,79.7844,79.7926,79.7193,79.7193,82708.0
2022-04-29 13:10:00,97.96,98.0,97.95,98.0,43982.0,79.7193,79.7519,79.7112,79.7519,43982.0
2022-04-29 13:15:00,98.0,98.03,97.99,98.03,43487.0,79.7519,79.7763,79.7437,79.7763,43487.0
2022-04-29 13:20:00,98.03,98.07,98.02,98.07,54588.0,79.7763,79.8088,79.7681,79.8088,54588.0
2022-04-29 13:25:00,98.07,98.08,98.04,98.05,85710.0,79.8088,79.817,79.7844,79.7926,85710.0
2022-04-29 13:30:00,98.05,98.07,98.04,98.06,59098.0,79.7926,79.8088,79.7844,79.8007,59098.0
2022-04-29 13:35:00,98.06,98.1,98.04,98.05,62325.0,79.8007,79.8332,79.7844,79.7926,62325.0
2022-04-29 13:40:00,98.05,98.05,97.95,97.97,125208.0,79.7926,79.7926,79.7112,79.7275,125208.0
2022-04-29 13:45:00,97.97,97.98,97.94,97.94,44668.0,79.7275,79.7356,79.703,79.703,44668.0
2022-04-29 13:50:00,97.94,97.94,97.85,97.85,71441.0,79.703,79.703,79.6298,79.6298,71441.0
2022-04-29 13:55:00,97.84,97.87,97.81,97.85,47789.0,79.6217,79.6461,79.5972,79.6298,47789.0
2022-04-29 14:00:00,97.86,97.91,97.85,97.9,83195.0,79.6379,79.6786,79.6298,79.6705,83195.0
2022-04-29 14:05:00,97.9,97.9,97.86,97.87,82526.0,79.6705,79.6705,79.6379,79.6461,82526.0
2022-04-29 14:10:00,97.87,97.91,97.86,97.88,89265.0,79.6461,79.6786,79.6379,79.6542,89265.0
2022-04-29 14:15:00,97.89,97.92,97.86,97.88,66326.0,79.6623,79.6868,79.6379,79.6542,66326.0
2022-04-29 14:20:00,97.88,97.88,97.83,97.85,37668.0,79.6542,79.6542,79.6135,79.6298,37668.0
2022-04-29 14:25:00,97.85,97.89,97.85,97.88,64688.0,79.6298,79.6623,79.6298,79.6542,64688.0
2022-04-29 14:30:00,97.87,97.88,97.83,97.85,84655.0,79.6461,79.6542,79.6135,79.6298,84655.0
2022-04-29 14:35:00,97.86,97.86,97.8,97.81,49662.0,79.6379,79.6379,79.5891,79.5972,49662.0
2022-04-29 14:40:00,97.81,97.83,97.77,97.81,101376.0,79.5972,79.6135,79.5647,79.5972,101376.0
2022-04-29 14:45:00,97.82,97.82,97.72,97.72,98030.0,79.6054,79.6054,79.524,79.524,98030.0
2022-04-29 14:50:00,97.72,97.76,97.72,97.72,188329.0,79.524,79.5566,79.524,79.524,188329.0
2022-04-29 14:55:00,97.72,97.86,97.71,97.81,385798.0,79.524,79.6379,79.5159,79.5972,385798.0
2022-04-29 15:00:00,97.81,97.89,97.77,97.84,413936.0,79.5972,79.6623,79.5647,79.6217,413936.0
2022-04-29 15:05:00,97.84,97.84,97.8,97.8,188205.0,79.6217,79.6217,79.5891,79.5891,188205.0
2022-04-29 15:10:00,97.81,97.81,97.77,97.79,121985.0,79.5972,79.5972,79.5647,79.581,121985.0
2022-04-29 15:15:00,97.79,97.84,97.77,97.83,179545.0,79.581,79.6217,79.5647,79.6135,179545.0
2022-04-29 15:20:00,97.82,97.84,97.77,97.83,111853.0,79.6054,79.6217,79.5647,79.6135,111853.0
2022-04-29 15:25:00,97.82,97.86,97.74,97.74,127866.0,79.6054,79.6379,79.5403,79.5403,127866.0
2022-04-29 15:30:00,97.74,97.82,97.74,97.81,170864.0,79.5403,79.6054,79.5403,79.5972,170864.0
2022-04-29 15:35:00,97.8,97.81,97.78,97.78,132672.0,79.5891,79.5972,79.5728,79.5728,132672.0
2022-04-29 15:40:00,97.78,97.81,97.75,97.79,133706.0,79.5728,79.5972,79.5484,79.581,133706.0
2022-04-29 15:45:00,97.79,97.79,97.72,97.74,237166.0,79.581,79.581,79.524,79.5403,237166.0
2022-04-29 15:50:00,97.74,97.74,97.6,97.61,547719.0,79.5403,79.5403,79.4263,79.4345,547719.0
2022-04-29 15:55:00,97.61,97.63,97.54,97.62,1069025.0,79.4345,79.4508,79.3775,79.4426,1069025.0
2022-05-02 09:30:00,97.12,97.24,97.0,97.04,394297.0,79.3727,79.4708,79.2746,79.3073,394297.0
2022-05-02 09:35:00,97.04,97.08,96.96,97.03,435041.0,79.3073,79.34,79.2419,79.2991,435041.0
2022-05-02 09:40:00,97.05,97.1,96.98,97.03,187164.0,79.3155,79.3563,79.2583,79.2991,187164.0
2022-05-02 09:45:00,97.03,97.11,96.93,97.01,187041.0,79.2991,79.3645,79.2174,79.2828,187041.0
2022-05-02 09:50:00,97.01,97.01,96.89,96.97,276887.0,79.2828,79.2828,79.1847,79.2501,276887.0
2022-05-02 09:55:00,96.96,97.02,96.92,96.95,230467.0,79.2419,79.291,79.2092,79.2338,230467.0
2022-05-02 10:00:00,96.94,97.02,96.81,97.02,338012.0,79.2256,79.291,79.1193,79.291,338012.0
2022-05-02 10:05:00,97.01,97.04,96.88,96.93,468440.0,79.2828,79.3073,79.1766,79.2174,468440.0
2022-05-02 10:10:00,96.93,97.01,96.9,96.99,188172.0,79.2174,79.2828,79.1929,79.2665,188172.0
2022-05-02 10:15:00,96.99,97.09,96.97,97.07,115005.0,79.2665,79.3482,79.2501,79.3318,115005.0
2022-05-02 10:20:00,97.06,97.13,97.0,97.09,94857.0,79.3237,79.3809,79.2746,79.3482,94857.0
2022-05-02 10:25:00,97.09,97.2,97.07,97.18,110900.0,79.3482,79.4381,79.3318,79.4217,110900.0
2022-05-02 10:30:00,97.18,97.29,97.18,97.27,42103.0,79.4217,79.5116,79.4217,79.4953,42103.0
2022-05-02 10:35:00,97.28,97.3,97.2,97.23,40264.0,79.5035,79.5198,79.4381,79.4626,40264.0
2022-05-02 10:40:00,97.23,97.27,97.2,97.23,150173.0,79.4626,79.4953,79.4381,79.4626,150173.0
2022-05-02 10:45:00,97.23,97.23,97.14,97.17,107222.0,79.4626,79.4626,79.389,79.4136,107222.0
2022-05-02 10:50:00,97.17,97.17,97.04,97.06,137329.0,79.4136,79.4136,79.3073,79.3237,137329.0
2022-05-02 10:55:00,97.06,97.12,97.03,97.05,48206.0,79.3237,79.3727,79.2991,79.3155,48206.0
2022-05-02 11:00:00,97.05,97.07,96.96,96.97,100522.0,79.3155,79.3318,79.2419,79.2501,100522.0
2022-05-02 11:05:00,96.96,97.06,96.95,97.05,96297.0,79.2419,79.3237,79.2338,79.3155,96297.0
2022-05-02 11:10:00,97.06,97.12,97.03,97.12,90809.0,79.3237,79.3727,79.2991,79.3727,90809.0
2022-05-02 11:15:00,97.12,97.12,96.96,97.0,85256.0,79.3727,79.3727,79.2419,79.2746,85256.0
2022-05-02 11:20:00,96.99,97.0,96.96,96.99,128873.0,79.2665,79.2746,79.2419,79.2665,128873.0
2022-05-02 11:25:00,97.0,97.04,96.95,97.02,46848.0,79.2746,79.3073,79.2338,79.291,46848.0
2022-05-02 11:30:00,97.02,97.08,97.0,97.06,58359.0,79.291,79.34,79.2746,79.3237,58359.0
2022-05-02 11:35:00,97.06,97.1,97.01,97.01,107559.0,79.3237,79.3563,79.2828,79.2828,107559.0
2022-05-02 11:40:00,97.0,97.1,97.0,97.03,58131.0,79.2746,79.3563,79.2746,79.2991,58131.0
2022-05-02 11:45:00,97.03,97.07,97.01,97.05,171804.0,79.2991,79.3318,79.2828,79.3155,171804.0
2022-05-02 11:50:00,97.05,97.17,97.04,97.14,105747.0,79.3155,79.4136,79.3073,79.389,105747.0
2022-05-02 11:55:00,97.14,97.22,97.13,97.22,89489.0,79.389,79.4544,79.3809,79.4544,89489.0
2022-05-02 12:00:00,97.2,97.23,97.07,97.1,56902.0,79.4381,79.4626,79.3318,79.3563,56902.0
2022-05-02 12:05:00,97.1,97.12,97.09,97.12,18123.0,79.3563,79.3727,79.3482,79.3727,18123.0
2022-05-02 12:10:00,97.12,97.13,97.1,97.13,24904.0,79.3727,79.3809,79.3563,79.3809,24904.0
2022-05-02 12:15:00,97.12,97.14,97.07,97.14,33907.0,79.3727,79.389,79.3318,79.389,33907.0
2022-05-02 12:20:00,97.14,97.17,97.11,97.11,13941.0,79.389,79.4136,79.3645,79.3645,13941.0
2022-05-02 12:25:00,97.11,97.15,97.1,97.13,33812.0,79.3645,79.3972,79.3563,79.3809,33812.0
2022-05-02 12:30:00,97.13,97.15,97.11,97.14,34457.0,79.3809,79.3972,79.3645,79.389,34457.0
2022-05-02 12:35:00,97.15,97.16,97.09,97.09,62911.0,79.3972,79.4054,79.3482,79.3482,62911.0
2022-05-02 12:40:00,97.09,97.13,97.07,97.09,75492.0,79.3482,79.3809,79.3318,79.3482,75492.0
2022-05-02 12:45:00,97.09,97.11,97.07,97.08,94294.0,79.3482,79.3645,79.3318,79.34,94294.0
2022-05-02 12:50:00,97.08,97.08,97.02,97.02,84365.0,79.34,79.34,79.291,79.291,84365.0
2022-05-02 12:55:00,97.03,97.06,96.97,96.99,66510.0,79.2991,79.3237,79.2501,79.2665,66510.0
2022-05-02 13:00:00,96.99,96.99,96.9,96.93,20071.0,79.2665,79.2665,79.1929,79.2174,20071.0
2022-05-02 13:05:00,96.93,96.95,96.9,96.93,97161.0,79.2174,79.2338,79.1929,79.2174,97161.0
2022-05-02 13:10:00,96.92,96.97,96.92,96.95,26563.0,79.2092,79.2501,79.2092,79.2338,26563.0
2022-05-02 13:15:00,96.94,96.94,96.9,96.9,53545.0,79.2256,79.2256,79.1929,79.1929,53545.0
2022-05-02 13:20:00,96.89,96.94,96.88,96.91,39973.0,79.1847,79.2256,79.1766,79.2011,39973.0
2022-05-02 13:25:00,96.9,96.94,96.88,96.91,17431.0,79.1929,79.2256,79.1766,79.2011,17431.0
2022-05-02 13:30:00,96.91,96.96,96.89,96.91,9222.0,79.2011,79.2419,79.1847,79.2011,9222.0
2022-05-02 13:35:00,96.9,96.92,96.88,96.89,25536.0,79.1929,79.2092,79.1766,79.1847,25536.0
2022-05-02 13:40:00,96.9,96.92,96.88,96.88,27024.0,79.1929,79.2092,79.1766,79.1766,27024.0
2022-05-02 13:45:00,96.88,96.89,96.83,96.85,21050.0,79.1766,79.1847,79.1357,79.152,21050.0
2022-05-02 13:50:00,96.85,96.87,96.84,96.84,17462.0,79.152,79.1684,79.1439,79.1439,17462.0
2022-05-02 13:55:00,96.85,96.87,96.84,96.86,73687.0,79.152,79.1684,79.1439,79.1602,73687.0
2022-05-02 14:00:00,96.86,96.89,96.84,96.89,131220.0,79.1602,79.1847,79.1439,79.1847,131220.0
2022-05-02 14:05:00,96.9,96.95,96.87,96.9,798262.0,79.1929,79.2338,79.1684,79.1929,798262.0
2022-05-02 14:10:00,96.91,96.91,96.77,96.78,67733.0,79.2011,79.2011,79.0867,79.0948,67733.0
2022-05-02 14:15:00,96.77,96.78,96.73,96.78,43088.0,79.0867,79.0948,79.054,79.0948,43088.0
2022-05-02 14:20:00,96.79,96.82,96.76,96.8,134883.0,79.103,79.1275,79.0785,79.1112,134883.0
2022-05-02 14:25:00,96.8,96.8,96.77,96.78,46302.0,79.1112,79.1112,79.0867,79.0948,46302.0
2022-05-02 14:30:00,96.78,96.82,96.76,96.81,72366.0,79.0948,79.1275,79.0785,79.1193,72366.0
2022-05-02 14:35:00,96.8,96.8,96.76,96.76,46794.0,79.1112,79.1112,79.0785,79.0785,46794.0
2022-05-02 14:40:00,96.77,96.78,96.69,96.73,72670.0,79.0867,79.0948,79.0213,79.054,72670.0
2022-05-02 14:45:00,96.73,96.81,96.73,96.79,51393.0,79.054,79.1193,79.054,79.103,51393.0
2022-05-02 14:50:00,96.78,96.88,96.75,96.83,265126.0,79.0948,79.1766,79.0703,79.1357,265126.0
2022-05-02 14:55:00,96.83,96.84,96.75,96.76,38629.0,79.1357,79.1439,79.0703,79.0785,38629.0
2022-05-02 15:00:00,96.77,96.83,96.75,96.82,32163.0,79.0867,79.1357,79.0703,79.1275,32163.0
2022-05-02 15:05:00,96.82,96.9,96.8,96.88,111144.0,79.1275,79.1929,79.1112,79.1766,111144.0
2022-05-02 15:10:00,96.88,96.96,96.88,96.95,141916.0,79.1766,79.2419,79.1766,79.2338,141916.0
2022-05-02 15:15:00,96.95,96.98,96.89,96.95,108153.0,79.2338,79.2583,79.1847,79.2338,108153.0
2022-05-02 15:20:00,96.96,97.07,96.95,97.07,178197.0,79.2419,79.3318,79.2338,79.3318,178197.0
2022-05-02 15:25:00,97.06,97.07,97.02,97.04,50567.0,79.3237,79.3318,79.291,79.3073,50567.0
2022-05-02 15:30:00,97.05,97.12,97.05,97.11,44028.0,79.3155,79.3727,79.3155,79.3645,44028.0
2022-05-02 15:35:00,97.11,97.14,97.05,97.07,129804.0,79.3645,79.389,79.3155,79.3318,129804.0
2022-05-02 15:40:00,97.08,97.1,96.96,96.97,119758.0,79.34,79.3563,79.2419,79.2501,119758.0
2022-05-02 15:45:00,96.96,97.09,96.95,97.05,94019.0,79.2419,79.3482,79.2338,79.3155,94019.0
2022-05-02 15:50:00,97.06,97.13,97.03,97.12,222694.0,79.3237,79.3809,79.2991,79.3727,222694.0
2022-05-02 15:55:00,97.11,97.2,97.09,97.13,704345.0,79.3645,79.4381,79.3482,79.3809,704345.0
2022-05-03 09:30:00,97.25,97.6,97.25,97.58,244626.0,79.4789,79.765,79.4789,79.7486,244626.0
2022-05-03 09:35:00,97.57,97.61,97.52,97.57,137553.0,79.7405,79.7732,79.6996,79.7405,137553.0
2022-05-03 09:40:00,97.57,97.58,97.5,97.53,229835.0,79.7405,79.7486,79.6833,79.7078,229835.0
2022-05-03 09:45:00,97.53,97.53,97.48,97.5,339308.0,79.7078,79.7078,79.6669,79.6833,339308.0
2022-05-03 09:50:00,97.49,97.61,97.48,97.6,348735.0,79.6751,79.7732,79.6669,79.765,348735.0
2022-05-03 09:55:00,97.6,97.68,97.55,97.67,151367.0,79.765,79.8304,79.7241,79.8222,151367.0
2022-05-03 10:00:00,97.67,97.7,97.64,97.68,177358.0,79.8222,79.8467,79.7977,79.8304,177358.0
2022-05-03 10:05:00,97.68,97.69,97.63,97.66,187374.0,79.8304,79.8385,79.7895,79.814,187374.0
2022-05-03 10:10:00,97.66,97.72,97.64,97.71,341191.0,79.814,79.8631,79.7977,79.8549,341191.0
2022-05-03 10:15:00,97.7,97.72,97.62,97.66,205627.0,79.8467,79.8631,79.7813,79.814,205627.0
2022-05-03 10:20:00,97.66,97.69,97.62,97.64,259853.0,79.814,79.8385,79.7813,79.7977,259853.0
2022-05-03 10:25:00,97.64,97.72,97.63,97.7,346142.0,79.7977,79.8631,79.7895,79.8467,346142.0
2022-05-03 10:30:00,97.71,97.73,97.68,97.7,184323.0,79.8549,79.8712,79.8304,79.8467,184323.0
2022-05-03 10:35:00,97.7,97.73,97.66,97.67,122569.0,79.8467,79.8712,79.814,79.8222,122569.0
2022-05-03 10:40:00,97.67,97.67,97.59,97.61,199996.0,79.8222,79.8222,79.7568,79.7732,199996.0
2022-05-03 10:45:00,97.61,97.61,97.53,97.54,260192.0,79.7732,79.7732,79.7078,79.7159,260192.0
2022-05-03 10:50:00,97.53,97.57,97.51,97.54,215766.0,79.7078,79.7405,79.6914,79.7159,215766.0
2022-05-03 10:55:00,97.55,97.57,97.5,97.54,367658.0,79.7241,79.7405,79.6833,79.7159,367658.0
2022-05-03 11:00:00,97.54,97.63,97.51,97.63,314466.0,79.7159,79.7895,79.6914,79.7895,314466.0
2022-05-03 11:05:00,97.63,97.73,97.61,97.73,317279.0,79.7895,79.8712,79.7732,79.8712,317279.0
2022-05-03 11:10:00,97.73,97.74,97.67,97.73,131678.0,79.8712,79.8794,79.8222,79.8712,131678.0
2022-05-03 11:15:00,97.74,97.75,97.67,97.73,267433.0,79.8794,79.8876,79.8222,79.8712,267433.0
2022-05-03 11:20:00,97.73,97.83,97.72,97.83,352310.0,79.8712,79.953,79.8631,79.953,352310.0
2022-05-03 11:25:00,97.83,97.83,97.77,97.79,194516.0,79.953,79.953,79.9039,79.9203,194516.0
2022-05-03 11:30:00,97.79,97.82,97.77,97.82,182942.0,79.9203,79.9448,79.9039,79.9448,182942.0
2022-05-03 11:35:00,97.81,97.82,97.76,97.77,62950.0,79.9366,79.9448,79.8957,79.9039,62950.0
2022-05-03 11:40:00,97.77,97.81,97.76,97.81,282206.0,79.9039,79.9366,79.8957,79.9366,282206.0
2022-05-03 11:45:00,97.81,97.83,97.78,97.83,89986.0,79.9366,79.953,79.9121,79.953,89986.0
2022-05-03 11:50:00,97.83,97.85,97.8,97.83,135764.0,79.953,79.9693,79.9284,79.953,135764.0
2022-05-03 11:55:00,97.84,97.85,97.83,97.84,87915.0,79.9611,79.9693,79.953,79.9611,87915.0
2022-05-03 12:00:00,97.83,97.86,97.83,97.83,107721.0,79.953,79.9775,79.953,79.953,107721.0
2022-05-03 12:05:00,97.83,97.83,97.68,97.7,96236.0,79.953,79.953,79.8304,79.8467,96236.0
2022-05-03 12:10:00,97.7,97.75,97.69,97.74,105892.0,79.8467,79.8876,79.8385,79.8794,105892.0
2022-05-03 12:15:00,97.74,97.75,97.69,97.72,118929.0,79.8794,79.8876,79.8385,79.8631,118929.0
2022-05-03 12:20:00,97.72,97.73,97.67,97.68,225789.0,79.8631,79.8712,79.8222,79.8304,225789.0
2022-05-03 12:25:00,97.69,97.71,97.63,97.68,235902.0,79.8385,79.8549,79.7895,79.8304,235902.0
2022-05-03 12:30:00,97.67,97.72,97.63,97.72,65900.0,79.8222,79.8631,79.7895,79.8631,65900.0
2022-05-03 12:35:00,97.73,97.76,97.7,97.71,48212.0,79.8712,79.8957,79.8467,79.8549,48212.0
2022-05-03 12:40:00,97.7,97.71,97.65,97.66,98053.0,79.8467,79.8549,79.8058,79.814,98053.0
2022-05-03 12:45:00,97.66,97.66,97.6,97.6,93358.0,79.814,79.814,79.765,79.765,93358.0
2022-05-03 12:50:00,97.6,97.61,97.58,97.58,38143.0,79.765,79.7732,79.7486,79.7486,38143.0
2022-05-03 12:55:00,97.58,97.63,97.55,97.62,41536.0,79.7486,79.7895,79.7241,79.7813,41536.0
2022-05-03 13:00:00,97.62,97.66,97.57,97.63,66355.0,79.7813,79.814,79.7405,79.7895,66355.0
2022-05-03 13:05:00,97.62,97.67,97.61,97.65,37314.0,79.7813,79.8222,79.7732,79.8058,37314.0
2022-05-03 13:10:00,97.65,97.71,97.64,97.69,47499.0,79.8058,79.8549,79.7977,79.8385,47499.0
2022-05-03 13:15:00,97.69,97.71,97.68,97.69,37934.0,79.8385,79.8549,79.8304,79.8385,37934.0
2022-05-03 13:20:00,97.68,97.71,97.64,97.66,51337.0,79.8304,79.8549,79.7977,79.814,51337.0
2022-05-03 13:25:00,97.66,97.67,97.62,97.64,38176.0,79.814,79.8222,79.7813,79.7977,38176.0
2022-05-03 13:30:00,97.64,97.68,97.63,97.68,37504.0,79.7977,79.8304,79.7895,79.8304,37504.0
2022-05-03 13:35:00,97.68,97.69,97.66,97.67,38917.0,79.8304,79.8385,79.814,79.8222,38917.0
2022-05-03 13:40:00,97.67,97.69,97.64,97.68,54295.0,79.8222,79.8385,79.7977,79.8304,54295.0
2022-05-03 13:45:00,97.68,97.68,97.65,97.65,33268.0,79.8304,79.8304,79.8058,79.8058,33268.0
2022-05-03 13:50:00,97.65,97.66,97.6,97.62,83754.0,79.8058,79.814,79.765,79.7813,83754.0
2022-05-03 13:55:00,97.62,97.63,97.59,97.61,88070.0,79.7813,79.7895,79.7568,79.7732,88070.0
2022-05-03 14:00:00,97.61,97.61,97.54,97.55,253678.0,79.7732,79.7732,79.7159,79.7241,253678.0
2022-05-03 14:05:00,97.55,97.55,97.51,97.53,218993.0,79.7241,79.7241,79.6914,79.7078,218993.0
2022-05-03 14:10:00,97.52,97.53,97.48,97.48,181421.0,79.6996,79.7078,79.6669,79.6669,181421.0
2022-05-03 14:15:00,97.48,97.49,97.42,97.43,109791.0,79.6669,79.6751,79.6179,79.626,109791.0
2022-05-03 14:20:00,97.43,97.45,97.41,97.44,161025.0,79.626,79.6424,79.6097,79.6342,161025.0
2022-05-03 14:25:00,97.43,97.45,97.43,97.43,101532.0,79.626,79.6424,79.626,79.626,101532.0
2022-05-03 14:30:00,97.44,97.47,97.43,97.45,40025.0,79.6342,79.6587,79.626,79.6424,40025.0
2022-05-03 14:35:00,97.46,97.5,97.43,97.44,184002.0,79.6506,79.6833,79.626,79.6342,184002.0
2022-05-03 14:40:00,97.44,97.5,97.42,97.48,353250.0,79.6342,79.6833,79.6179,79.6669,353250.0
2022-05-03 14:45:00,97.48,97.49,97.42,97.49,128255.0,79.6669,79.6751,79.6179,79.6751,128255.0
2022-05-03 14:50:00,97.49,97.56,97.48,97.52,127893.0,79.6751,79.7323,79.6669,79.6996,127893.0
2022-05-03 14:55:00,97.52,97.57,97.5,97.56,158039.0,79.6996,79.7405,79.6833,79.7323,158039.0
2022-05-03 15:00:00,97.56,97.57,97.53,97.54,77961.0,79.7323,79.7405,79.7078,79.7159,77961.0
2022-05-03 15:05:00,97.55,97.57,97.53,97.56,173547.0,79.7241,79.7405,79.7078,79.7323,173547.0
2022-05-03 15:10:00,97.57,97.64,97.56,97.64,155927.0,79.7405,79.7977,79.7323,79.7977,155927.0
2022-05-03 15:15:00,97.65,97.65,97.54,97.56,187565.0,79.8058,79.8058,79.7159,79.7323,187565.0
2022-05-03 15:20:00,97.56,97.6,97.52,97.56,200046.0,79.7323,79.765,79.6996,79.7323,200046.0
2022-05-03 15:25:00,97.56,97.57,97.53,97.56,103205.0,79.7323,79.7405,79.7078,79.7323,103205.0
2022-05-03 15:30:00,97.56,97.62,97.56,97.6,159852.0,79.7323,79.7813,79.7323,79.765,159852.0
2022-05-03 15:35:00,97.6,97.6,97.54,97.55,281313.0,79.765,79.765,79.7159,79.7241,281313.0
2022-05-03 15:40:00,97.55,97.55,97.48,97.51,157724.0,79.7241,79.7241,79.6669,79.6914,157724.0
2022-05-03 15:45:00,97.5,97.6,97.48,97.57,370589.0,79.6833,79.765,79.6669,79.7405,370589.0
2022-05-03 15:50:00,97.56,97.68,97.54,97.68,294043.0,79.7323,79.8304,79.7159,79.8304,294043.0
2022-05-03 15:55:00,97.68,97.71,97.63,97.64,1085203.0,79.8304,79.8549,79.7895,79.7977,1085203.0
2022-05-04 09:30:00,97.71,97.71,97.52,97.52,210362.0,79.8549,79.8549,79.6996,79.6996,210362.0
2022-05-04 09:35:00,97.52,97.57,97.52,97.55,67350.0,79.6996,79.7405,79.6996,79.7241,67350.0
2022-05-04 09:40:00,97.54,97.62,97.54,97.6,287332.0,79.7159,79.7813,79.7159,79.765,287332.0
2022-05-04 09:45:00,97.61,97.62,97.6,97.61,31052.0,79.7732,79.7813,79.765,79.7732,31052.0
2022-05-04 09:50:00,97.62,97.62,97.55,97.56,38173.0,79.7813,79.7813,79.7241,79.7323,38173.0
2022-05-04 09:55:00,97.56,97.59,97.51,97.52,63411.0,79.7323,79.7568,79.6914,79.6996,63411.0
2022-05-04 10:00:00,97.51,97.53,97.43,97.5,193787.0,79.6914,79.7078,79.626,79.6833,193787.0
2022-05-04 10:05:00,97.49,97.49,97.44,97.44,50176.0,79.6751,79.6751,79.6342,79.6342,50176.0
2022-05-04 10:10:00,97.43,97.48,97.43,97.43,28693.0,79.626,79.6669,79.626,79.626,28693.0
2022-05-04 10:15:00,97.43,97.44,97.41,97.41,91375.0,79.626,79.6342,79.6097,79.6097,91375.0
2022-05-04 10:20:00,97.42,97.43,97.4,97.41,66128.0,79.6179,79.626,79.6015,79.6097,66128.0
2022-05-04 10:25:00,97.41,97.45,97.4,97.43,44273.0,79.6097,79.6424,79.6015,79.626,44273.0
2022-05-04 10:30:00,97.42,97.44,97.36,97.37,84945.0,79.6179,79.6342,79.5688,79.577,84945.0
2022-05-04 10:35:00,97.37,97.44,97.36,97.42,143442.0,79.577,79.6342,79.5688,79.6179,143442.0
2022-05-04 10:40:00,97.43,97.46,97.39,97.4,49098.0,79.626,79.6506,79.5934,79.6015,49098.0
2022-05-04 10:45:00,97.4,97.44,97.4,97.43,82276.0,79.6015,79.6342,79.6015,79.626,82276.0
2022-05-04 10:50:00,97.43,97.43,97.4,97.41,54569.0,79.626,79.626,79.6015,79.6097,54569.0
2022-05-04 10:55:00,97.42,97.47,97.41,97.45,106805.0,79.6179,79.6587,79.6097,79.6424,106805.0
2022-05-04 11:00:00,97.45,97.46,97.42,97.44,41679.0,79.6424,79.6506,79.6179,79.6342,41679.0
2022-05-04 11:05:00,97.44,97.48,97.42,97.47,30868.0,79.6342,79.6669,79.6179,79.6587,30868.0
2022-05-04 11:10:00,97.48,97.49,97.41,97.42,18670.0,79.6669,79.6751,79.6097,79.6179,18670.0
2022-05-04 11:15:00,97.43,97.45,97.42,97.44,89171.0,79.626,79.6424,79.6179,79.6342,89171.0
2022-05-04 11:20:00,97.44,97.45,97.43,97.45,81299.0,79.6342,79.6424,79.626,79.6424,81299.0
2022-05-04 11:25:00,97.44,97.47,97.42,97.43,47420.0,79.6342,79.6587,79.6179,79.626,47420.0
2022-05-04 11:30:00,97.43,97.44,97.41,97.44,27257.0,79.626,79.6342,79.6097,79.6342,27257.0
2022-05-04 11:35:00,97.44,97.45,97.42,97.44,36272.0,79.6342,79.6424,79.6179,79.6342,36272.0
2022-05-04 11:40:00,97.44,97.45,97.42,97.43,26525.0,79.6342,79.6424,79.6179,79.626,26525.0
2022-05-04 11:45:00,97.43,97.47,97.43,97.47,452206.0,79.626,79.6587,79.626,79.6587,452206.0
2022-05-04 11:50:00,97.46,97.47,97.44,97.47,82532.0,79.6506,79.6587,79.6342,79.6587,82532.0
2022-05-04 11:55:00,97.47,97.47,97.43,97.47,193729.0,79.6587,79.6587,79.626,79.6587,193729.0
2022-05-04 12:00:00,97.47,97.47,97.45,97.47,30095.0,79.6587,79.6587,79.6424,79.6587,30095.0
2022-05-04 12:05:00,97.47,97.53,97.47,97.53,67762.0,79.6587,79.7078,79.6587,79.7078,67762.0
2022-05-04 12:10:00,97.53,97.54,97.5,97.53,66986.0,79.7078,79.7159,79.6833,79.7078,66986.0
2022-05-04 12:15:00,97.54,97.55,97.5,97.54,39973.0,79.7159,79.7241,79.6833,79.7159,39973.0
2022-05-04 12:20:00,97.55,97.62,97.55,97.59,39433.0,79.7241,79.7813,79.7241,79.7568,39433.0
2022-05-04 12:25:00,97.59,97.68,97.57,97.65,111159.0,79.7568,79.8304,79.7405,79.8058,111159.0
2022-05-04 12:30:00,97.65,97.66,97.6,97.6,106380.0,79.8058,79.814,79.765,79.765,106380.0
2022-05-04 12:35:00,97.6,97.64,97.59,97.64,96887.0,79.765,79.7977,79.7568,79.7977,96887.0
2022-05-04 12:40:00,97.63,97.63,97.58,97.58,119205.0,79.7895,79.7895,79.7486,79.7486,119205.0
2022-05-04 12:45:00,97.58,97.6,97.55,97.55,88834.0,79.7486,79.765,79.7241,79.7241,88834.0
2022-05-04 12:50:00,97.55,97.56,97.54,97.56,122152.0,79.7241,79.7323,79.7159,79.7323,122152.0
2022-05-04 12:55:00,97.56,97.58,97.53,97.56,83503.0,79.7323,79.7486,79.7078,79.7323,83503.0
2022-05-04 13:00:00,97.57,97.62,97.56,97.59,58958.0,79.7405,79.7813,79.7323,79.7568,58958.0
2022-05-04 13:05:00,97.59,97.59,97.54,97.56,52907.0,79.7568,79.7568,79.7159,79.7323,52907.0
2022-05-04 13:10:00,97.56,97.56,97.5,97.53,64175.0,79.7323,79.7323,79.6833,79.7078,64175.0
2022-05-04 13:15:00,97.55,97.56,97.53,97.54,46856.0,79.7241,79.7323,79.7078,79.7159,46856.0
2022-05-04 13:20:00,97.55,97.57,97.53,97.54,64963.0,79.7241,79.7405,79.7078,79.7159,64963.0
2022-05-04 13:25:00,97.53,97.55,97.51,97.51,62286.0,79.7078,79.7241,79.6914,79.6914,62286.0
2022-05-04 13:30:00,97.52,97.54,97.49,97.53,44724.0,79.6996,79.7159,79.6751,79.7078,44724.0
2022-05-04 13:35:00,97.54,97.57,97.53,97.55,140888.0,79.7159,79.7405,79.7078,79.7241,140888.0
2022-05-04 13:40:00,97.55,97.58,97.53,97.58,78506.0,79.7241,79.7486,79.7078,79.7486,78506.0
2022-05-04 13:45:00,97.57,97.59,97.57,97.57,131871.0,79.7405,79.7568,79.7405,79.7405,131871.0
2022-05-04 13:50:00,97.57,97.61,97.55,97.61,161347.0,79.7405,79.7732,79.7241,79.7732,161347.0
2022-05-04 13:55:00,97.6,97.71,97.6,97.7,396409.0,79.765,79.8549,79.765,79.8467,396409.0
2022-05-04 14:00:00,97.74,98.02,97.63,97.88,450203.0,79.8794,80.1082,79.7895,79.9938,450203.0
2022-05-04 14:05:00,97.89,97.98,97.7,97.76,325984.0,80.002,80.0755,79.8467,79.8957,325984.0
2022-05-04 14:10:00,97.77,97.86,97.73,97.81,223139.0,79.9039,79.9775,79.8712,79.9366,223139.0
2022-05-04 14:15:00,97.8,97.82,97.46,97.53,313400.0,79.9284,79.9448,79.6506,79.7078,313400.0
2022-05-04 14:20:00,97.49,97.55,97.45,97.53,152598.0,79.6751,79.7241,79.6424,79.7078,152598.0
2022-05-04 14:25:00,97.53,97.7,97.51,97.63,396914.0,79.7078,79.8467,79.6914,79.7895,396914.0
2022-05-04 14:30:00,97.63,97.66,97.21,97.21,663582.0,79.7895,79.814,79.4462,79.4462,663582.0
2022-05-04 14:35:00,97.14,97.5,97.02,97.42,649438.0,79.389,79.6833,79.291,79.6179,649438.0
2022-05-04 14:40:00,97.41,97.74,97.39,97.66,241985.0,79.6097,79.8794,79.5934,79.814,241985.0
2022-05-04 14:45:00,97.66,97.98,97.62,97.83,481635.0,79.814,80.0755,79.7813,79.953,481635.0
2022-05-04 14:50:00,97.84,98.12,97.83,98.1,470230.0,79.9611,80.19,79.953,80.1736,470230.0
2022-05-04 14:55:00,98.1,98.46,98.08,98.44,686049.0,80.1736,80.4678,80.1573,80.4515,686049.0
2022-05-04 15:00:00,98.46,98.53,98.25,98.31,555283.0,80.4678,80.525,80.2962,80.3452,555283.0
2022-05-04 15:05:00,98.31,98.4,98.26,98.37,520600.0,80.3452,80.4188,80.3044,80.3943,520600.0
2022-05-04 15:10:00,98.38,98.5,98.35,98.5,387624.0,80.4024,80.5005,80.3779,80.5005,387624.0
2022-05-04 15:15:00,98.5,98.68,98.43,98.45,305341.0,80.5005,80.6476,80.4433,80.4597,305341.0
2022-05-04 15:20:00,98.45,98.54,98.36,98.42,838817.0,80.4597,80.5332,80.3861,80.4351,838817.0
2022-05-04 15:25:00,98.43,98.5,98.35,98.49,224215.0,80.4433,80.5005,80.3779,80.4923,224215.0
2022-05-04 15:30:00,98.49,98.65,98.46,98.65,320583.0,80.4923,80.6231,80.4678,80.6231,320583.0
2022-05-04 15:35:00,98.65,98.84,98.6,98.72,296913.0,80.6231,80.7784,80.5822,80.6803,296913.0
2022-05-04 15:40:00,98.73,98.87,98.71,98.86,354725.0,80.6885,80.8029,80.6721,80.7947,354725.0
2022-05-04 15:45:00,98.86,98.87,98.56,98.58,430162.0,80.7947,80.8029,80.5496,80.5659,430162.0
2022-05-04 15:50:00,98.59,98.91,98.57,98.86,323147.0,80.5741,80.8356,80.5577,80.7947,323147.0
2022-05-04 15:55:00,98.85,98.85,98.53,98.63,957176.0,80.7866,80.7866,80.525,80.6068,957176.0
2022-05-05 09:30:00,98.19,98.19,98.05,98.1,257757.0,80.2472,80.2472,80.1328,80.1736,257757.0
2022-05-05 09:35:00,98.11,98.14,98.06,98.06,151871.0,80.1818,80.2063,80.1409,80.1409,151871.0
2022-05-05 09:40:00,98.06,98.1,97.99,97.99,52197.0,80.1409,80.1736,80.0837,80.0837,52197.0
2022-05-05 09:45:00,97.99,97.99,97.9,97.93,232136.0,80.0837,80.0837,80.0102,80.0347,232136.0
2022-05-05 09:50:00,97.92,97.93,97.88,97.89,126067.0,80.0265,80.0347,79.9938,80.002,126067.0
2022-05-05 09:55:00,97.89,97.9,97.76,97.76,231412.0,80.002,80.0102,79.8957,79.8957,231412.0
2022-05-05 10:00:00,97.76,97.79,97.65,97.65,369590.0,79.8957,79.9203,79.8058,79.8058,369590.0
2022-05-05 10:05:00,97.65,97.67,97.53,97.55,198635.0,79.8058,79.8222,79.7078,79.7241,198635.0
2022-05-05 10:10:00,97.55,97.61,97.46,97.61,183101.0,79.7241,79.7732,79.6506,79.7732,183101.0
2022-05-05 10:15:00,97.62,97.66,97.56,97.66,261593.0,79.7813,79.814,79.7323,79.814,261593.0
2022-05-05 10:20:00,97.65,97.67,97.53,97.54,278568.0,79.8058,79.8222,79.7078,79.7159,278568.0
2022-05-05 10:25:00,97.55,97.62,97.52,97.56,405725.0,79.7241,79.7813,79.6996,79.7323,405725.0
2022-05-05 10:30:00,97.57,97.58,97.52,97.58,286156.0,79.7405,79.7486,79.6996,79.7486,286156.0
2022-05-05 10:35:00,97.57,97.59,97.5,97.5,176991.0,79.7405,79.7568,79.6833,79.6833,176991.0
2022-05-05 10:40:00,97.5,97.51,97.38,97.43,222742.0,79.6833,79.6914,79.5852,79.626,222742.0
2022-05-05 10:45:00,97.44,97.45,97.3,97.33,62040.0,79.6342,79.6424,79.5198,79.5443,62040.0
2022-05-05 10:50:00,97.32,97.32,97.22,97.26,204236.0,79.5361,79.5361,79.4544,79.4871,204236.0
2022-05-05 10:55:00,97.27,97.32,97.24,97.27,322937.0,79.4953,79.5361,79.4708,79.4953,322937.0
2022-05-05 11:00:00,97.27,97.27,97.1,97.12,187602.0,79.4953,79.4953,79.3563,79.3727,187602.0
2022-05-05 11:05:00,97.12,97.19,96.97,97.06,196466.0,79.3727,79.4299,79.2501,79.3237,196466.0
2022-05-05 11:10:00,97.06,97.06,96.94,97.01,123212.0,79.3237,79.3237,79.2256,79.2828,123212.0
2022-05-05 11:15:00,97.01,97.05,96.92,96.98,121701.0,79.2828,79.3155,79.2092,79.2583,121701.0
2022-05-05 11:20:00,96.97,96.97,96.82,96.82,158699.0,79.2501,79.2501,79.1275,79.1275,158699.0
2022-05-05 11:25:00,96.83,96.89,96.81,96.88,65669.0,79.1357,79.1847,79.1193,79.1766,65669.0
2022-05-05 11:30:00,96.88,96.97,96.86,96.92,122578.0,79.1766,79.2501,79.1602,79.2092,122578.0
2022-05-05 11:35:00,96.92,97.08,96.91,97.02,170101.0,79.2092,79.34,79.2011,79.291,170101.0
2022-05-05 11:40:00,97.02,97.03,96.89,96.95,246415.0,79.291,79.2991,79.1847,79.2338,246415.0
2022-05-05 11:45:00,96.94,96.95,96.83,96.87,372513.0,79.2256,79.2338,79.1357,79.1684,372513.0
2022-05-05 11:50:00,96.88,96.89,96.77,96.79,462877.0,79.1766,79.1847,79.0867,79.103,462877.0
2022-05-05 11:55:00,96.8,96.84,96.78,96.78,141048.0,79.1112,79.1439,79.0948,79.0948,141048.0
2022-05-05 12:00:00,96.77,96.77,96.7,96.76,85013.0,79.0867,79.0867,79.0294,79.0785,85013.0
2022-05-05 12:05:00,96.76,96.88,96.76,96.88,182801.0,79.0785,79.1766,79.0785,79.1766,182801.0
2022-05-05 12:10:00,96.88,96.93,96.83,96.89,107321.0,79.1766,79.2174,79.1357,79.1847,107321.0
2022-05-05 12:15:00,96.88,96.88,96.82,96.88,105114.0,79.1766,79.1766,79.1275,79.1766,105114.0
2022-05-05 12:20:00,96.88,96.97,96.82,96.83,236431.0,79.1766,79.2501,79.1275,79.1357,236431.0
2022-05-05 12:25:00,96.83,96.99,96.83,96.93,141202.0,79.1357,79.2665,79.1357,79.2174,141202.0
2022-05-05 12:30:00,96.92,96.99,96.91,96.99,325219.0,79.2092,79.2665,79.2011,79.2665,325219.0
2022-05-05 12:35:00,96.98,96.98,96.89,96.9,171968.0,79.2583,79.2583,79.1847,79.1929,171968.0
2022-05-05 12:40:00,96.89,96.93,96.81,96.91,320831.0,79.1847,79.2174,79.1193,79.2011,320831.0
2022-05-05 12:45:00,96.91,96.91,96.85,96.9,377456.0,79.2011,79.2011,79.152,79.1929,377456.0
2022-05-05 12:50:00,96.9,96.97,96.89,96.97,306271.0,79.1929,79.2501,79.1847,79.2501,306271.0
2022-05-05 12:55:00,96.98,97.0,96.95,96.99,123163.0,79.2583,79.2746,79.2338,79.2665,123163.0
2022-05-05 13:00:00,97.0,97.1,96.99,97.06,152747.0,79.2746,79.3563,79.2665,79.3237,152747.0
2022-05-05 13:05:00,97.06,97.17,97.06,97.12,290013.0,79.3237,79.4136,79.3237,79.3727,290013.0
2022-05-05 13:10:00,97.12,97.14,97.03,97.03,294323.0,79.3727,79.389,79.2991,79.2991,294323.0
2022-05-05 13:15:00,97.03,97.07,96.96,97.03,207776.0,79.2991,79.3318,79.2419,79.2991,207776.0
2022-05-05 13:20:00,97.02,97.05,96.99,97.03,113578.0,79.291,79.3155,79.2665,79.2991,113578.0
2022-05-05 13:25:00,97.03,97.04,96.97,97.03,183290.0,79.2991,79.3073,79.2501,79.2991,183290.0
2022-05-05 13:30:00,97.03,97.03,96.97,97.0,90147.0,79.2991,79.2991,79.2501,79.2746,90147.0
2022-05-05 13:35:00,97.0,97.07,96.97,97.0,180088.0,79.2746,79.3318,79.2501,79.2746,180088.0
2022-05-05 13:40:00,97.0,97.04,96.97,96.98,143068.0,79.2746,79.3073,79.2501,79.2583,143068.0
2022-05-05 13:45:00,96.98,97.0,96.9,96.91,140336.0,79.2583,79.2746,79.1929,79.2011,140336.0
2022-05-05 13:50:00,96.91,96.91,96.82,96.84,143691.0,79.2011,79.2011,79.1275,79.1439,143691.0
2022-05-05 13:55:00,96.84,96.87,96.79,96.86,93995.0,79.1439,79.1684,79.103,79.1602,93995.0
2022-05-05 14:00:00,96.85,96.87,96.8,96.82,141469.0,79.152,79.1684,79.1112,79.1275,141469.0
2022-05-05 14:05:00,96.82,96.88,96.82,96.84,100632.0,79.1275,79.1766,79.1275,79.1439,100632.0
2022-05-05 14:10:00,96.85,96.88,96.82,96.88,56799.0,79.152,79.1766,79.1275,79.1766,56799.0
2022-05-05 14:15:00,96.87,96.96,96.86,96.96,80598.0,79.1684,79.2419,79.1602,79.2419,80598.0
2022-05-05 14:20:00,96.95,96.97,96.86,96.86,123067.0,79.2338,79.2501,79.1602,79.1602,123067.0
2022-05-05 14:25:00,96.87,96.87,96.82,96.82,75441.0,79.1684,79.1684,79.1275,79.1275,75441.0
2022-05-05 14:30:00,96.82,96.83,96.8,96.81,49312.0,79.1275,79.1357,79.1112,79.1193,49312.0
2022-05-05 14:35:00,96.81,96.83,96.8,96.83,50731.0,79.1193,79.1357,79.1112,79.1357,50731.0
2022-05-05 14:40:00,96.82,96.84,96.8,96.81,108053.0,79.1275,79.1439,79.1112,79.1193,108053.0
2022-05-05 14:45:00,96.82,96.88,96.81,96.84,71584.0,79.1275,79.1766,79.1193,79.1439,71584.0
2022-05-05 14:50:00,96.83,96.93,96.83,96.87,192233.0,79.1357,79.2174,79.1357,79.1684,192233.0
2022-05-05 14:55:00,96.86,96.87,96.81,96.82,108383.0,79.1602,79.1684,79.1193,79.1275,108383.0
2022-05-05 15:00:00,96.81,96.83,96.74,96.75,122725.0,79.1193,79.1357,79.0621,79.0703,122725.0
2022-05-05 15:05:00,96.75,96.8,96.74,96.8,253170.0,79.0703,79.1112,79.0621,79.1112,253170.0
2022-05-05 15:10:00,96.8,96.83,96.7,96.7,104700.0,79.1112,79.1357,79.0294,79.0294,104700.0
2022-05-05 15:15:00,96.71,96.73,96.66,96.72,142292.0,79.0376,79.054,78.9968,79.0458,142292.0
2022-05-05 15:20:00,96.72,96.72,96.67,96.7,57065.0,79.0458,79.0458,79.0049,79.0294,57065.0
2022-05-05 15:25:00,96.7,96.76,96.66,96.66,246876.0,79.0294,79.0785,78.9968,78.9968,246876.0
2022-05-05 15:30:00,96.66,96.69,96.59,96.67,196813.0,78.9968,79.0213,78.9395,79.0049,196813.0
2022-05-05 15:35:00,96.67,96.83,96.66,96.77,426179.0,79.0049,79.1357,78.9968,79.0867,426179.0
2022-05-05 15:40:00,96.77,96.81,96.7,96.7,184113.0,79.0867,79.1193,79.0294,79.0294,184113.0
2022-05-05 15:45:00,96.71,96.81,96.67,96.67,263220.0,79.0376,79.1193,79.0049,79.0049,263220.0
2022-05-05 15:50:00,96.67,96.97,96.67,96.86,765843.0,79.0049,79.2501,79.0049,79.1602,765843.0
2022-05-05 15:55:00,96.87,96.94,96.86,96.92,646436.0,79.1684,79.2256,79.1602,79.2092,646436.0
2022-05-06 09:30:00,96.44,96.5,96.32,96.33,250094.0,78.817,78.866,78.7189,78.7271,250094.0
2022-05-06 09:35:00,96.32,96.32,96.15,96.16,419237.0,78.7189,78.7189,78.5799,78.5881,419237.0
2022-05-06 09:40:00,96.16,96.3,96.15,96.24,193842.0,78.5881,78.7025,78.5799,78.6535,193842.0
2022-05-06 09:45:00,96.25,96.25,96.1,96.21,262981.0,78.6617,78.6617,78.5391,78.629,262981.0
2022-05-06 09:50:00,96.21,96.25,96.15,96.23,195538.0,78.629,78.6617,78.5799,78.6453,195538.0
2022-05-06 09:55:00,96.24,96.24,96.14,96.18,290515.0,78.6535,78.6535,78.5718,78.6045,290515.0
2022-05-06 10:00:00,96.17,96.25,96.14,96.25,346543.0,78.5963,78.6617,78.5718,78.6617,346543.0
2022-05-06 10:05:00,96.26,96.34,96.22,96.22,277466.0,78.6698,78.7352,78.6372,78.6372,277466.0
2022-05-06 10:10:00,96.23,96.3,96.19,96.27,197647.0,78.6453,78.7025,78.6126,78.678,197647.0
2022-05-06 10:15:00,96.28,96.57,96.27,96.44,517488.0,78.6862,78.9232,78.678,78.817,517488.0
2022-05-06 10:20:00,96.43,96.46,96.34,96.38,131947.0,78.8088,78.8333,78.7352,78.7679,131947.0
2022-05-06 10:25:00,96.39,96.48,96.35,96.35,130130.0,78.7761,78.8496,78.7434,78.7434,130130.0
2022-05-06 10:30:00,96.36,96.43,96.29,96.31,64822.0,78.7516,78.8088,78.6944,78.7107,64822.0
2022-05-06 10:35:00,96.3,96.31,96.19,96.25,209235.0,78.7025,78.7107,78.6126,78.6617,209235.0
2022-05-06 10:40:00,96.25,96.31,96.18,96.23,103650.0,78.6617,78.7107,78.6045,78.6453,103650.0
2022-05-06 10:45:00,96.22,96.39,96.21,96.33,183175.0,78.6372,78.7761,78.629,78.7271,183175.0
2022-05-06 10:50:00,96.34,96.36,96.28,96.34,139623.0,78.7352,78.7516,78.6862,78.7352,139623.0
2022-05-06 10:55:00,96.35,96.5,96.34,96.48,182235.0,78.7434,78.866,78.7352,78.8496,182235.0
2022-05-06 11:00:00,96.48,96.52,96.41,96.45,210311.0,78.8496,78.8823,78.7924,78.8251,210311.0
2022-05-06 11:05:00,96.45,96.5,96.42,96.47,220265.0,78.8251,78.866,78.8006,78.8415,220265.0
2022-05-06 11:10:00,96.47,96.54,96.4,96.54,143823.0,78.8415,78.8987,78.7843,78.8987,143823.0
2022-05-06 11:15:00,96.54,96.62,96.53,96.59,240259.0,78.8987,78.9641,78.8905,78.9395,240259.0
2022-05-06 11:20:00,96.6,96.81,96.58,96.8,170135.0,78.9477,79.1193,78.9314,79.1112,170135.0
2022-05-06 11:25:00,96.8,96.8,96.66,96.69,240167.0,79.1112,79.1112,78.9968,79.0213,240167.0
2022-05-06 11:30:00,96.69,96.7,96.57,96.58,146969.0,79.0213,79.0294,78.9232,78.9314,146969.0
2022-05-06 11:35:00,96.58,96.58,96.45,96.45,122096.0,78.9314,78.9314,78.8251,78.8251,122096.0
2022-05-06 11:40:00,96.46,96.51,96.45,96.49,69644.0,78.8333,78.8742,78.8251,78.8578,69644.0
2022-05-06 11:45:00,96.48,96.53,96.43,96.5,289265.0,78.8496,78.8905,78.8088,78.866,289265.0
2022-05-06 11:50:00,96.5,96.63,96.49,96.52,322141.0,78.866,78.9722,78.8578,78.8823,322141.0
2022-05-06 11:55:00,96.52,96.57,96.5,96.5,121668.0,78.8823,78.9232,78.866,78.866,121668.0
2022-05-06 12:00:00,96.5,96.61,96.49,96.6,74969.0,78.866,78.9559,78.8578,78.9477,74969.0
2022-05-06 12:05:00,96.6,96.69,96.59,96.67,223835.0,78.9477,79.0213,78.9395,79.0049,223835.0
2022-05-06 12:10:00,96.66,96.68,96.58,96.61,237554.0,78.9968,79.0131,78.9314,78.9559,237554.0
2022-05-06 12:15:00,96.6,96.65,96.56,96.59,100638.0,78.9477,78.9886,78.915,78.9395,100638.0
2022-05-06 12:20:00,96.58,96.73,96.58,96.7,106804.0,78.9314,79.054,78.9314,79.0294,106804.0
2022-05-06 12:25:00,96.71,96.74,96.67,96.7,115638.0,79.0376,79.0621,79.0049,79.0294,115638.0
2022-05-06 12:30:00,96.69,96.75,96.64,96.73,88965.0,79.0213,79.0703,78.9804,79.054,88965.0
2022-05-06 12:35:00,96.73,96.73,96.59,96.65,159830.0,79.054,79.054,78.9395,78.9886,159830.0
2022-05-06 12:40:00,96.66,96.68,96.63,96.67,59799.0,78.9968,79.0131,78.9722,79.0049,59799.0
2022-05-06 12:45:00,96.66,96.67,96.63,96.63,30951.0,78.9968,79.0049,78.9722,78.9722,30951.0
2022-05-06 12:50:00,96.63,96.69,96.59,96.66,38974.0,78.9722,79.0213,78.9395,78.9968,38974.0
2022-05-06 12:55:00,96.65,96.75,96.65,96.74,55737.0,78.9886,79.0703,78.9886,79.0621,55737.0
2022-05-06 13:00:00,96.74,96.77,96.71,96.76,90722.0,79.0621,79.0867,79.0376,79.0785,90722.0
2022-05-06 13:05:00,96.76,96.77,96.65,96.7,87954.0,79.0785,79.0867,78.9886,79.0294,87954.0
2022-05-06 13:10:00,96.7,96.71,96.64,96.64,31192.0,79.0294,79.0376,78.9804,78.9804,31192.0
2022-05-06 13:15:00,96.65,96.65,96.54,96.56,57874.0,78.9886,78.9886,78.8987,78.915,57874.0
2022-05-06 13:20:00,96.55,96.63,96.54,96.58,51730.0,78.9069,78.9722,78.8987,78.9314,51730.0
2022-05-06 13:25:00,96.58,96.61,96.49,96.51,147550.0,78.9314,78.9559,78.8578,78.8742,147550.0
2022-05-06 13:30:00,96.51,96.56,96.5,96.56,23147.0,78.8742,78.915,78.866,78.915,23147.0
2022-05-06 13:35:00,96.57,96.59,96.43,96.47,50291.0,78.9232,78.9395,78.8088,78.8415,50291.0
2022-05-06 13:40:00,96.48,96.53,96.39,96.46,77819.0,78.8496,78.8905,78.7761,78.8333,77819.0
2022-05-06 13:45:00,96.47,96.49,96.36,96.4,76479.0,78.8415,78.8578,78.7516,78.7843,76479.0
2022-05-06 13:50:00,96.38,96.41,96.28,96.31,116000.0,78.7679,78.7924,78.6862,78.7107,116000.0
2022-05-06 13:55:00,96.31,96.35,96.3,96.32,84802.0,78.7107,78.7434,78.7025,78.7189,84802.0
2022-05-06 14:00:00,96.32,96.39,96.31,96.36,141525.0,78.7189,78.7761,78.7107,78.7516,141525.0
2022-05-06 14:05:00,96.34,96.35,96.27,96.27,149796.0,78.7352,78.7434,78.678,78.678,149796.0
2022-05-06 14:10:00,96.27,96.35,96.24,96.33,136885.0,78.678,78.7434,78.6535,78.7271,136885.0
2022-05-06 14:15:00,96.33,96.38,96.32,96.34,78118.0,78.7271,78.7679,78.7189,78.7352,78118.0
2022-05-06 14:20:00,96.34,96.36,96.31,96.33,120738.0,78.7352,78.7516,78.7107,78.7271,120738.0
2022-05-06 14:25:00,96.33,96.35,96.28,96.34,164718.0,78.7271,78.7434,78.6862,78.7352,164718.0
2022-05-06 14:30:00,96.34,96.36,96.29,96.3,132793.0,78.7352,78.7516,78.6944,78.7025,132793.0
2022-05-06 14:35:00,96.31,96.33,96.27,96.29,53009.0,78.7107,78.7271,78.678,78.6944,53009.0
2022-05-06 14:40:00,96.3,96.34,96.28,96.28,212035.0,78.7025,78.7352,78.6862,78.6862,212035.0
2022-05-06 14:45:00,96.28,96.35,96.24,96.34,148413.0,78.6862,78.7434,78.6535,78.7352,148413.0
2022-05-06 14:50:00,96.35,96.41,96.33,96.38,74969.0,78.7434,78.7924,78.7271,78.7679,74969.0
2022-05-06 14:55:00,96.39,96.41,96.3,96.3,49339.0,78.7761,78.7924,78.7025,78.7025,49339.0
2022-05-06 15:00:00,96.29,96.33,96.27,96.32,152000.0,78.6944,78.7271,78.678,78.7189,152000.0
2022-05-06 15:05:00,96.33,96.34,96.22,96.23,51841.0,78.7271,78.7352,78.6372,78.6453,51841.0
2022-05-06 15:10:00,96.23,96.27,96.2,96.2,95699.0,78.6453,78.678,78.6208,78.6208,95699.0
2022-05-06 15:15:00,96.2,96.25,96.11,96.22,158743.0,78.6208,78.6617,78.5473,78.6372,158743.0
2022-05-06 15:20:00,96.21,96.21,96.13,96.15,63127.0,78.629,78.629,78.5636,78.5799,63127.0
2022-05-06 15:25:00,96.15,96.23,96.12,96.21,92253.0,78.5799,78.6453,78.5554,78.629,92253.0
2022-05-06 15:30:00,96.2,96.27,96.19,96.22,139145.0,78.6208,78.678,78.6126,78.6372,139145.0
2022-05-06 15:35:00,96.23,96.34,96.21,96.32,496613.0,78.6453,78.7352,78.629,78.7189,496613.0
2022-05-06 15:40:00,96.32,96.33,96.28,96.3,213543.0,78.7189,78.7271,78.6862,78.7025,213543.0
2022-05-06 15:45:00,96.31,96.41,96.25,96.36,191192.0,78.7107,78.7924,78.6617,78.7516,191192.0
2022-05-06 15:50:00,96.37,96.43,96.36,96.41,96729.0,78.7597,78.8088,78.7516,78.7924,96729.0
2022-05-06 15:55:00,96.41,96.41,96.35,96.37,369372.0,78.7924,78.7924,78.7434,78.7597,369372.0
2022-05-09 09:30:00,95.71,96.0,95.69,95.79,122595.0,78.2204,78.4574,78.204,78.2857,122595.0
2022-05-09 09:35:00,95.79,95.95,95.79,95.9,210159.0,78.2857,78.4165,78.2857,78.3756,210159.0
2022-05-09 09:40:00,95.9,95.9,95.77,95.85,198546.0,78.3756,78.3756,78.2694,78.3348,198546.0
2022-05-09 09:45:00,95.84,95.84,95.71,95.75,168962.0,78.3266,78.3266,78.2204,78.253,168962.0
2022-05-09 09:50:00,95.75,95.85,95.72,95.84,156874.0,78.253,78.3348,78.2285,78.3266,156874.0
2022-05-09 09:55:00,95.84,95.84,95.74,95.79,63426.0,78.3266,78.3266,78.2449,78.2857,63426.0
2022-05-09 10:00:00,95.78,95.84,95.72,95.79,87381.0,78.2776,78.3266,78.2285,78.2857,87381.0
2022-05-09 10:05:00,95.8,95.81,95.64,95.65,87180.0,78.2939,78.3021,78.1631,78.1713,87180.0
2022-05-09 10:10:00,95.65,95.74,95.65,95.68,93283.0,78.1713,78.2449,78.1713,78.1958,93283.0
2022-05-09 10:15:00,95.67,95.71,95.64,95.65,106463.0,78.1877,78.2204,78.1631,78.1713,106463.0
2022-05-09 10:20:00,95.64,95.65,95.55,95.55,74516.0,78.1631,78.1713,78.0896,78.0896,74516.0
2022-05-09 10:25:00,95.55,95.57,95.48,95.51,111023.0,78.0896,78.1059,78.0324,78.0569,111023.0
2022-05-09 10:30:00,95.5,95.52,95.47,95.51,29609.0,78.0487,78.0651,78.0242,78.0569,29609.0
2022-05-09 10:35:00,95.51,95.52,95.38,95.39,146491.0,78.0569,78.0651,77.9507,77.9588,146491.0
2022-05-09 10:40:00,95.39,95.56,95.39,95.56,162928.0,77.9588,78.0978,77.9588,78.0978,162928.0
2022-05-09 10:45:00,95.56,95.6,95.49,95.54,152465.0,78.0978,78.1305,78.0406,78.0814,152465.0
2022-05-09 10:50:00,95.54,95.57,95.48,95.49,44333.0,78.0814,78.1059,78.0324,78.0406,44333.0
2022-05-09 10:55:00,95.49,95.52,95.44,95.44,90185.0,78.0406,78.0651,77.9997,77.9997,90185.0
2022-05-09 11:00:00,95.44,95.53,95.44,95.51,47358.0,77.9997,78.0732,77.9997,78.0569,47358.0
2022-05-09 11:05:00,95.5,95.52,95.44,95.52,42955.0,78.0487,78.0651,77.9997,78.0651,42955.0
2022-05-09 11:10:00,95.53,95.57,95.51,95.53,47660.0,78.0732,78.1059,78.0569,78.0732,47660.0
2022-05-09 11:15:00,95.54,95.57,95.53,95.54,30642.0,78.0814,78.1059,78.0732,78.0814,30642.0
2022-05-09 11:20:00,95.54,95.56,95.51,95.53,111003.0,78.0814,78.0978,78.0569,78.0732,111003.0
2022-05-09 11:25:00,95.52,95.53,95.44,95.45,71228.0,78.0651,78.0732,77.9997,78.0079,71228.0
2022-05-09 11:30:00,95.45,95.49,95.41,95.48,43452.0,78.0079,78.0406,77.9752,78.0324,43452.0
2022-05-09 11:35:00,95.48,95.54,95.46,95.54,42949.0,78.0324,78.0814,78.016,78.0814,42949.0
2022-05-09 11:40:00,95.54,95.62,95.51,95.62,59130.0,78.0814,78.1468,78.0569,78.1468,59130.0
2022-05-09 11:45:00,95.62,95.66,95.61,95.63,103530.0,78.1468,78.1795,78.1386,78.155,103530.0
2022-05-09 11:50:00,95.63,95.73,95.63,95.67,111517.0,78.155,78.2367,78.155,78.1877,111517.0
2022-05-09 11:55:00,95.67,95.68,95.6,95.61,98865.0,78.1877,78.1958,78.1305,78.1386,98865.0
2022-05-09 12:00:00,95.61,95.61,95.57,95.58,60528.0,78.1386,78.1386,78.1059,78.1141,60528.0
2022-05-09 12:05:00,95.59,95.76,95.58,95.72,83637.0,78.1223,78.2612,78.1141,78.2285,83637.0
2022-05-09 12:10:00,95.72,95.87,95.72,95.84,154558.0,78.2285,78.3511,78.2285,78.3266,154558.0
2022-05-09 12:15:00,95.84,95.89,95.8,95.81,199749.0,78.3266,78.3675,78.2939,78.3021,199749.0
2022-05-09 12:20:00,95.81,95.81,95.75,95.8,115528.0,78.3021,78.3021,78.253,78.2939,115528.0
2022-05-09 12:25:00,95.8,95.81,95.71,95.71,163465.0,78.2939,78.3021,78.2204,78.2204,163465.0
2022-05-09 12:30:00,95.72,95.73,95.65,95.68,199982.0,78.2285,78.2367,78.1713,78.1958,199982.0
2022-05-09 12:35:00,95.68,95.68,95.53,95.55,128952.0,78.1958,78.1958,78.0732,78.0896,128952.0
2022-05-09 12:40:00,95.55,95.57,95.53,95.54,49371.0,78.0896,78.1059,78.0732,78.0814,49371.0
2022-05-09 12:45:00,95.53,95.55,95.51,95.55,35910.0,78.0732,78.0896,78.0569,78.0896,35910.0
2022-05-09 12:50:00,95.55,95.55,95.51,95.51,35087.0,78.0896,78.0896,78.0569,78.0569,35087.0
2022-05-09 12:55:00,95.52,95.54,95.51,95.52,20237.0,78.0651,78.0814,78.0569,78.0651,20237.0
2022-05-09 13:00:00,95.51,95.53,95.46,95.48,68359.0,78.0569,78.0732,78.016,78.0324,68359.0
2022-05-09 13:05:00,95.48,95.5,95.48,95.5,31965.0,78.0324,78.0487,78.0324,78.0487,31965.0
2022-05-09 13:10:00,95.49,95.51,95.44,95.47,56723.0,78.0406,78.0569,77.9997,78.0242,56723.0
2022-05-09 13:15:00,95.47,95.51,95.46,95.5,25145.0,78.0242,78.0569,78.016,78.0487,25145.0
2022-05-09 13:20:00,95.49,95.5,95.46,95.48,51178.0,78.0406,78.0487,78.016,78.0324,51178.0
2022-05-09 13:25:00,95.48,95.57,95.48,95.57,62683.0,78.0324,78.1059,78.0324,78.1059,62683.0
2022-05-09 13:30:00,95.58,95.59,95.48,95.48,77152.0,78.1141,78.1223,78.0324,78.0324,77152.0
2022-05-09 13:35:00,95.48,95.49,95.42,95.46,63642.0,78.0324,78.0406,77.9833,78.016,63642.0
2022-05-09 13:40:00,95.47,95.53,95.45,95.51,47565.0,78.0242,78.0732,78.0079,78.0569,47565.0
2022-05-09 13:45:00,95.53,95.53,95.46,95.46,54859.0,78.0732,78.0732,78.016,78.016,54859.0
2022-05-09 13:50:00,95.47,95.49,95.4,95.42,47520.0,78.0242,78.0406,77.967,77.9833,47520.0
2022-05-09 13:55:00,95.41,95.52,95.41,95.48,78901.0,77.9752,78.0651,77.9752,78.0324,78901.0
2022-05-09 14:00:00,95.48,95.53,95.48,95.5,43250.0,78.0324,78.0732,78.0324,78.0487,43250.0
2022-05-09 14:05:00,95.51,95.52,95.47,95.5,100283.0,78.0569,78.0651,78.0242,78.0487,100283.0
2022-05-09 14:10:00,95.49,95.56,95.48,95.52,69715.0,78.0406,78.0978,78.0324,78.0651,69715.0
2022-05-09 14:15:00,95.53,95.6,95.53,95.59,53231.0,78.0732,78.1305,78.0732,78.1223,53231.0
2022-05-09 14:20:00,95.59,95.59,95.45,95.47,64860.0,78.1223,78.1223,78.0079,78.0242,64860.0
2022-05-09 14:25:00,95.47,95.49,95.44,95.48,77181.0,78.0242,78.0406,77.9997,78.0324,77181.0
2022-05-09 14:30:00,95.48,95.51,95.4,95.47,90027.0,78.0324,78.0569,77.967,78.0242,90027.0
2022-05-09 14:35:00,95.48,95.54,95.47,95.51,132914.0,78.0324,78.0814,78.0242,78.0569,132914.0
2022-05-09 14:40:00,95.51,95.54,95.47,95.52,84019.0,78.0569,78.0814,78.0242,78.0651,84019.0
2022-05-09 14:45:00,95.53,95.58,95.51,95.51,114636.0,78.0732,78.1141,78.0569,78.0569,114636.0
2022-05-09 14:50:00,95.51,95.58,95.48,95.57,115880.0,78.0569,78.1141,78.0324,78.1059,115880.0
2022-05-09 14:55:00,95.57,95.65,95.57,95.62,152855.0,78.1059,78.1713,78.1059,78.1468,152855.0
2022-05-09 15:00:00,95.63,95.69,95.52,95.56,242687.0,78.155,78.204,78.0651,78.0978,242687.0
2022-05-09 15:05:00,95.56,95.68,95.56,95.63,249422.0,78.0978,78.1958,78.0978,78.155,249422.0
2022-05-09 15:10:00,95.63,95.71,95.62,95.7,54698.0,78.155,78.2204,78.1468,78.2122,54698.0
2022-05-09 15:15:00,95.7,95.72,95.66,95.72,231979.0,78.2122,78.2285,78.1795,78.2285,231979.0
2022-05-09 15:20:00,95.71,95.74,95.58,95.58,286366.0,78.2204,78.2449,78.1141,78.1141,286366.0
2022-05-09 15:25:00,95.57,95.61,95.56,95.57,135894.0,78.1059,78.1386,78.0978,78.1059,135894.0
2022-05-09 15:30:00,95.57,95.57,95.52,95.53,143228.0,78.1059,78.1059,78.0651,78.0732,143228.0
2022-05-09 15:35:00,95.53,95.6,95.45,95.52,137414.0,78.0732,78.1305,78.0079,78.0651,137414.0
2022-05-09 15:40:00,95.52,95.52,95.48,95.49,159759.0,78.0651,78.0651,78.0324,78.0406,159759.0
2022-05-09 15:45:00,95.5,95.52,95.3,95.31,230869.0,78.0487,78.0651,77.8853,77.8934,230869.0
2022-05-09 15:50:00,95.31,95.32,95.2,95.23,188490.0,77.8934,77.9016,77.8035,77.8281,188490.0
2022-05-09 15:55:00,95.23,95.37,95.22,95.3,812440.0,77.8281,77.9425,77.8199,77.8853,812440.0
2022-05-10 09:30:00,95.9,96.17,95.9,96.02,232456.0,78.3756,78.5963,78.3756,78.4737,232456.0
2022-05-10 09:35:00,96.02,96.02,95.91,95.98,331309.0,78.4737,78.4737,78.3838,78.441,331309.0
2022-05-10 09:40:00,95.99,95.99,95.88,95.88,147103.0,78.4492,78.4492,78.3593,78.3593,147103.0
2022-05-10 09:45:00,95.88,95.88,95.74,95.77,120072.0,78.3593,78.3593,78.2449,78.2694,120072.0
2022-05-10 09:50:00,95.76,95.88,95.74,95.86,204515.0,78.2612,78.3593,78.2449,78.3429,204515.0
2022-05-10 09:55:00,95.87,95.98,95.86,95.97,222620.0,78.3511,78.441,78.3429,78.4328,222620.0
2022-05-10 10:00:00,95.97,96.02,95.92,96.02,237189.0,78.4328,78.4737,78.392,78.4737,237189.0
2022-05-10 10:05:00,96.02,96.07,95.99,96.01,92263.0,78.4737,78.5146,78.4492,78.4655,92263.0
2022-05-10 10:10:00,96.02,96.05,95.95,95.97,134599.0,78.4737,78.4982,78.4165,78.4328,134599.0
2022-05-10 10:15:00,95.97,96.04,95.97,96.02,137622.0,78.4328,78.49,78.4328,78.4737,137622.0
2022-05-10 10:20:00,96.02,96.04,95.89,95.9,258844.0,78.4737,78.49,78.3675,78.3756,258844.0
2022-05-10 10:25:00,95.9,95.91,95.79,95.82,298663.0,78.3756,78.3838,78.2857,78.3103,298663.0
2022-05-10 10:30:00,95.82,95.86,95.74,95.76,163434.0,78.3103,78.3429,78.2449,78.2612,163434.0
2022-05-10 10:35:00,95.77,95.77,95.67,95.67,189340.0,78.2694,78.2694,78.1877,78.1877,189340.0
2022-05-10 10:40:00,95.68,95.68,95.63,95.66,220392.0,78.1958,78.1958,78.155,78.1795,220392.0
2022-05-10 10:45:00,95.65,95.65,95.56,95.58,110247.0,78.1713,78.1713,78.0978,78.1141,110247.0
2022-05-10 10:50:00,95.56,95.63,95.51,95.62,49157.0,78.0978,78.155,78.0569,78.1468,49157.0
2022-05-10 10:55:00,95.62,95.65,95.6,95.62,28512.0,78.1468,78.1713,78.1305,78.1468,28512.0
2022-05-10 11:00:00,95.61,95.64,95.54,95.56,43122.0,78.1386,78.1631,78.0814,78.0978,43122.0
2022-05-10 11:05:00,95.56,95.56,95.44,95.44,66078.0,78.0978,78.0978,77.9997,77.9997,66078.0
2022-05-10 11:10:00,95.44,95.49,95.39,95.41,124928.0,77.9997,78.0406,77.9588,77.9752,124928.0
2022-05-10 11:15:00,95.4,95.49,95.33,95.48,155006.0,77.967,78.0406,77.9098,78.0324,155006.0
2022-05-10 11:20:00,95.49,95.49,95.38,95.38,68581.0,78.0406,78.0406,77.9507,77.9507,68581.0
2022-05-10 11:25:00,95.38,95.45,95.36,95.45,48728.0,77.9507,78.0079,77.9343,78.0079,48728.0
2022-05-10 11:30:00,95.45,95.5,95.38,95.43,61910.0,78.0079,78.0487,77.9507,77.9915,61910.0
2022-05-10 11:35:00,95.43,95.62,95.43,95.6,56002.0,77.9915,78.1468,77.9915,78.1305,56002.0
2022-05-10 11:40:00,95.59,95.65,95.49,95.51,200063.0,78.1223,78.1713,78.0406,78.0569,200063.0
2022-05-10 11:45:00,95.51,95.51,95.44,95.45,85724.0,78.0569,78.0569,77.9997,78.0079,85724.0
2022-05-10 11:50:00,95.44,95.46,95.39,95.46,89678.0,77.9997,78.016,77.9588,78.016,89678.0
2022-05-10 11:55:00,95.45,95.54,95.39,95.51,146618.0,78.0079,78.0814,77.9588,78.0569,146618.0
2022-05-10 12:00:00,95.51,95.56,95.47,95.55,153811.0,78.0569,78.0978,78.0242,78.0896,153811.0
2022-05-10 12:05:00,95.56,95.57,95.42,95.44,102928.0,78.0978,78.1059,77.9833,77.9997,102928.0
2022-05-10 12:10:00,95.44,95.49,95.42,95.44,78202.0,77.9997,78.0406,77.9833,77.9997,78202.0
2022-05-10 12:15:00,95.43,95.5,95.43,95.44,30366.0,77.9915,78.0487,77.9915,77.9997,30366.0
2022-05-10 12:20:00,95.43,95.45,95.41,95.42,23905.0,77.9915,78.0079,77.9752,77.9833,23905.0
2022-05-10 12:25:00,95.43,95.45,95.39,95.41,58682.0,77.9915,78.0079,77.9588,77.9752,58682.0
2022-05-10 12:30:00,95.41,95.44,95.35,95.4,71909.0,77.9752,77.9997,77.9261,77.967,71909.0
2022-05-10 12:35:00,95.39,95.43,95.38,95.42,98094.0,77.9588,77.9915,77.9507,77.9833,98094.0
2022-05-10 12:40:00,95.41,95.49,95.41,95.49,45460.0,77.9752,78.0406,77.9752,78.0406,45460.0
2022-05-10 12:45:00,95.48,95.55,95.46,95.5,65734.0,78.0324,78.0896,78.016,78.0487,65734.0
2022-05-10 12:50:00,95.49,95.49,95.42,95.44,89615.0,78.0406,78.0406,77.9833,77.9997,89615.0
2022-05-10 12:55:00,95.43,95.46,95.42,95.44,48433.0,77.9915,78.016,77.9833,77.9997,48433.0
2022-05-10 13:00:00,95.44,95.53,95.42,95.5,110673.0,77.9997,78.0732,77.9833,78.0487,110673.0
2022-05-10 13:05:00,95.5,95.55,95.5,95.53,63288.0,78.0487,78.0896,78.0487,78.0732,63288.0
2022-05-10 13:10:00,95.52,95.52,95.46,95.49,80848.0,78.0651,78.0651,78.016,78.0406,80848.0
2022-05-10 13:15:00,95.49,95.51,95.45,95.48,168333.0,78.0406,78.0569,78.0079,78.0324,168333.0
2022-05-10 13:20:00,95.48,95.5,95.45,95.48,140557.0,78.0324,78.0487,78.0079,78.0324,140557.0
2022-05-10 13:25:00,95.5,95.61,95.5,95.61,104270.0,78.0487,78.1386,78.0487,78.1386,104270.0
2022-05-10 13:30:00,95.61,95.7,95.61,95.68,317800.0,78.1386,78.2122,78.1386,78.1958,317800.0
2022-05-10 13:35:00,95.68,95.76,95.67,95.74,251513.0,78.1958,78.2612,78.1877,78.2449,251513.0
2022-05-10 13:40:00,95.75,95.79,95.75,95.76,171286.0,78.253,78.2857,78.253,78.2612,171286.0
2022-05-10 13:45:00,95.76,95.88,95.76,95.87,186075.0,78.2612,78.3593,78.2612,78.3511,186075.0
2022-05-10 13:50:00,95.87,95.87,95.8,95.82,143639.0,78.3511,78.3511,78.2939,78.3103,143639.0
2022-05-10 13:55:00,95.83,95.9,95.8,95.9,157701.0,78.3184,78.3756,78.2939,78.3756,157701.0
2022-05-10 14:00:00,95.9,95.91,95.84,95.9,317494.0,78.3756,78.3838,78.3266,78.3756,317494.0
2022-05-10 14:05:00,95.9,95.9,95.82,95.82,463137.0,78.3756,78.3756,78.3103,78.3103,463137.0
2022-05-10 14:10:00,95.82,95.85,95.8,95.82,193495.0,78.3103,78.3348,78.2939,78.3103,193495.0
2022-05-10 14:15:00,95.81,95.82,95.67,95.74,255498.0,78.3021,78.3103,78.1877,78.2449,255498.0
2022-05-10 14:20:00,95.74,95.74,95.67,95.7,276323.0,78.2449,78.2449,78.1877,78.2122,276323.0
2022-05-10 14:25:00,95.7,95.73,95.6,95.61,181538.0,78.2122,78.2367,78.1305,78.1386,181538.0
2022-05-10 14:30:00,95.62,95.66,95.57,95.59,162300.0,78.1468,78.1795,78.1059,78.1223,162300.0
2022-05-10 14:35:00,95.6,95.67,95.6,95.62,116066.0,78.1305,78.1877,78.1305,78.1468,116066.0
2022-05-10 14:40:00,95.62,95.74,95.57,95.74,71785.0,78.1468,78.2449,78.1059,78.2449,71785.0
2022-05-10 14:45:00,95.73,95.73,95.61,95.68,138976.0,78.2367,78.2367,78.1386,78.1958,138976.0
2022-05-10 14:50:00,95.67,95.7,95.64,95.69,112885.0,78.1877,78.2122,78.1631,78.204,112885.0
2022-05-10 14:55:00,95.7,95.7,95.61,95.69,93000.0,78.2122,78.2122,78.1386,78.204,93000.0
2022-05-10 15:00:00,95.7,95.74,95.67,95.71,87281.0,78.2122,78.2449,78.1877,78.2204,87281.0
2022-05-10 15:05:00,95.73,95.8,95.71,95.75,103877.0,78.2367,78.2939,78.2204,78.253,103877.0
2022-05-10 15:10:00,95.74,95.8,95.72,95.79,197339.0,78.2449,78.2939,78.2285,78.2857,197339.0
2022-05-10 15:15:00,95.79,95.84,95.76,95.84,186594.0,78.2857,78.3266,78.2612,78.3266,186594.0
2022-05-10 15:20:00,95.84,95.85,95.73,95.73,155134.0,78.3266,78.3348,78.2367,78.2367,155134.0
2022-05-10 15:25:00,95.74,95.75,95.71,95.73,71155.0,78.2449,78.253,78.2204,78.2367,71155.0
2022-05-10 15:30:00,95.73,95.77,95.7,95.76,166361.0,78.2367,78.2694,78.2122,78.2612,166361.0
2022-05-10 15:35:00,95.76,95.77,95.71,95.72,222403.0,78.2612,78.2694,78.2204,78.2285,222403.0
2022-05-10 15:40:00,95.71,95.76,95.68,95.71,340252.0,78.2204,78.2612,78.1958,78.2204,340252.0
2022-05-10 15:45:00,95.71,95.76,95.67,95.71,436786.0,78.2204,78.2612,78.1877,78.2204,436786.0
2022-05-10 15:50:00,95.71,95.79,95.66,95.77,397035.0,78.2204,78.2857,78.1795,78.2694,397035.0
2022-05-10 15:55:00,95.77,95.8,95.7,95.71,574053.0,78.2694,78.2939,78.2122,78.2204,574053.0
2022-05-11 09:30:00,95.49,95.66,95.43,95.45,229341.0,78.0406,78.1795,77.9915,78.0079,229341.0
2022-05-11 09:35:00,95.43,95.49,95.37,95.45,148105.0,77.9915,78.0406,77.9425,78.0079,148105.0
2022-05-11 09:40:00,95.44,95.68,95.41,95.66,319446.0,77.9997,78.1958,77.9752,78.1795,319446.0
2022-05-11 09:45:00,95.67,95.87,95.63,95.87,214493.0,78.1877,78.3511,78.155,78.3511,214493.0
2022-05-11 09:50:00,95.87,96.0,95.86,95.87,145189.0,78.3511,78.4574,78.3429,78.3511,145189.0
2022-05-11 09:55:00,95.86,95.93,95.72,95.93,350812.0,78.3429,78.4002,78.2285,78.4002,350812.0
2022-05-11 10:00:00,95.93,95.94,95.81,95.92,149877.0,78.4002,78.4083,78.3021,78.392,149877.0
2022-05-11 10:05:00,95.92,95.92,95.75,95.76,94226.0,78.392,78.392,78.253,78.2612,94226.0
2022-05-11 10:10:00,95.77,95.91,95.73,95.85,102457.0,78.2694,78.3838,78.2367,78.3348,102457.0
2022-05-11 10:15:00,95.85,95.89,95.77,95.88,162102.0,78.3348,78.3675,78.2694,78.3593,162102.0
2022-05-11 10:20:00,95.88,95.96,95.81,95.92,173032.0,78.3593,78.4247,78.3021,78.392,173032.0
2022-05-11 10:25:00,95.92,95.95,95.83,95.9,146506.0,78.392,78.4165,78.3184,78.3756,146506.0
2022-05-11 10:30:00,95.89,95.92,95.82,95.85,140133.0,78.3675,78.392,78.3103,78.3348,140133.0
2022-05-11 10:35:00,95.85,96.0,95.82,95.99,169342.0,78.3348,78.4574,78.3103,78.4492,169342.0
2022-05-11 10:40:00,95.99,96.04,95.98,96.03,157154.0,78.4492,78.49,78.441,78.4819,157154.0
2022-05-11 10:45:00,96.03,96.11,95.99,96.02,293219.0,78.4819,78.5473,78.4492,78.4737,293219.0
2022-05-11 10:50:00,96.02,96.02,95.81,95.91,91155.0,78.4737,78.4737,78.3021,78.3838,91155.0
2022-05-11 10:55:00,95.9,95.94,95.87,95.9,57711.0,78.3756,78.4083,78.3511,78.3756,57711.0
2022-05-11 11:00:00,95.9,95.9,95.76,95.84,126476.0,78.3756,78.3756,78.2612,78.3266,126476.0
2022-05-11 11:05:00,95.84,95.86,95.76,95.78,329162.0,78.3266,78.3429,78.2612,78.2776,329162.0
2022-05-11 11:10:00,95.78,95.86,95.77,95.85,242703.0,78.2776,78.3429,78.2694,78.3348,242703.0
2022-05-11 11:15:00,95.84,95.85,95.68,95.72,239499.0,78.3266,78.3348,78.1958,78.2285,239499.0
2022-05-11 11:20:00,95.71,95.8,95.61,95.66,1311970.0,78.2204,78.2939,78.1386,78.1795,1311970.0
2022-05-11 11:25:00,95.66,95.79,95.62,95.78,119114.0,78.1795,78.2857,78.1468,78.2776,119114.0
2022-05-11 11:30:00,95.78,95.81,95.74,95.78,63273.0,78.2776,78.3021,78.2449,78.2776,63273.0
2022-05-11 11:35:00,95.79,95.94,95.77,95.85,89234.0,78.2857,78.4083,78.2694,78.3348,89234.0
2022-05-11 11:40:00,95.85,95.87,95.81,95.83,139319.0,78.3348,78.3511,78.3021,78.3184,139319.0
2022-05-11 11:45:00,95.84,95.85,95.72,95.76,73839.0,78.3266,78.3348,78.2285,78.2612,73839.0
2022-05-11 11:50:00,95.76,95.79,95.71,95.75,56425.0,78.2612,78.2857,78.2204,78.253,56425.0
2022-05-11 11:55:00,95.75,95.75,95.69,95.75,82082.0,78.253,78.253,78.204,78.253,82082.0
2022-05-11 12:00:00,95.74,95.74,95.68,95.72,89967.0,78.2449,78.2449,78.1958,78.2285,89967.0
2022-05-11 12:05:00,95.72,95.77,95.72,95.73,82787.0,78.2285,78.2694,78.2285,78.2367,82787.0
2022-05-11 12:10:00,95.72,95.75,95.67,95.73,84341.0,78.2285,78.253,78.1877,78.2367,84341.0
2022-05-11 12:15:00,95.72,95.77,95.71,95.72,50146.0,78.2285,78.2694,78.2204,78.2285,50146.0
2022-05-11 12:20:00,95.73,95.84,95.72,95.83,81979.0,78.2367,78.3266,78.2285,78.3184,81979.0
2022-05-11 12:25:00,95.82,95.83,95.62,95.63,115142.0,78.3103,78.3184,78.1468,78.155,115142.0
2022-05-11 12:30:00,95.63,95.66,95.59,95.64,52553.0,78.155,78.1795,78.1223,78.1631,52553.0
2022-05-11 12:35:00,95.64,95.71,95.64,95.67,39516.0,78.1631,78.2204,78.1631,78.1877,39516.0
2022-05-11 12:40:00,95.67,95.73,95.65,95.66,232967.0,78.1877,78.2367,78.1713,78.1795,232967.0
2022-05-11 12:45:00,95.66,95.74,95.64,95.74,330415.0,78.1795,78.2449,78.1631,78.2449,330415.0
2022-05-11 12:50:00,95.73,95.74,95.68,95.68,178079.0,78.2367,78.2449,78.1958,78.1958,178079.0
2022-05-11 12:55:00,95.68,95.69,95.56,95.66,179410.0,78.1958,78.204,78.0978,78.1795,179410.0
2022-05-11 13:00:00,95.65,95.67,95.42,95.52,258355.0,78.1713,78.1877,77.9833,78.0651,258355.0
2022-05-11 13:05:00,95.51,95.56,95.48,95.55,105338.0,78.0569,78.0978,78.0324,78.0896,105338.0
2022-05-11 13:10:00,95.55,95.61,95.54,95.6,93717.0,78.0896,78.1386,78.0814,78.1305,93717.0
2022-05-11 13:15:00,95.6,95.63,95.56,95.56,43923.0,78.1305,78.155,78.0978,78.0978,43923.0
2022-05-11 13:20:00,95.57,95.62,95.53,95.61,63560.0,78.1059,78.1468,78.0732,78.1386,63560.0
2022-05-11 13:25:00,95.61,95.65,95.59,95.59,272874.0,78.1386,78.1713,78.1223,78.1223,272874.0
2022-05-11 13:30:00,95.59,95.62,95.56,95.6,91380.0,78.1223,78.1468,78.0978,78.1305,91380.0
2022-05-11 13:35:00,95.61,95.61,95.52,95.52,35593.0,78.1386,78.1386,78.0651,78.0651,35593.0
2022-05-11 13:40:00,95.53,95.53,95.48,95.5,92656.0,78.0732,78.0732,78.0324,78.0487,92656.0
2022-05-11 13:45:00,95.5,95.5,95.43,95.5,74231.0,78.0487,78.0487,77.9915,78.0487,74231.0
2022-05-11 13:50:00,95.5,95.53,95.47,95.5,95876.0,78.0487,78.0732,78.0242,78.0487,95876.0
2022-05-11 13:55:00,95.5,95.53,95.38,95.41,168283.0,78.0487,78.0732,77.9507,77.9752,168283.0
2022-05-11 14:00:00,95.42,95.54,95.42,95.54,305637.0,77.9833,78.0814,77.9833,78.0814,305637.0
2022-05-11 14:05:00,95.54,95.54,95.4,95.4,105183.0,78.0814,78.0814,77.967,77.967,105183.0
2022-05-11 14:10:00,95.39,95.47,95.37,95.45,120657.0,77.9588,78.0242,77.9425,78.0079,120657.0
2022-05-11 14:15:00,95.46,95.49,95.42,95.46,105005.0,78.016,78.0406,77.9833,78.016,105005.0
2022-05-11 14:20:00,95.47,95.52,95.4,95.51,177672.0,78.0242,78.0651,77.967,78.0569,177672.0
2022-05-11 14:25:00,95.51,95.59,95.45,95.47,199946.0,78.0569,78.1223,78.0079,78.0242,199946.0
2022-05-11 14:30:00,95.47,95.54,95.44,95.54,52007.0,78.0242,78.0814,77.9997,78.0814,52007.0
2022-05-11 14:35:00,95.53,95.56,95.49,95.52,51685.0,78.0732,78.0978,78.0406,78.0651,51685.0
2022-05-11 14:40:00,95.52,95.57,95.46,95.57,61043.0,78.0651,78.1059,78.016,78.1059,61043.0
2022-05-11 14:45:00,95.57,95.6,95.49,95.51,58685.0,78.1059,78.1305,78.0406,78.0569,58685.0
2022-05-11 14:50:00,95.52,95.53,95.45,95.47,137506.0,78.0651,78.0732,78.0079,78.0242,137506.0
2022-05-11 14:55:00,95.48,95.55,95.46,95.52,158810.0,78.0324,78.0896,78.016,78.0651,158810.0
2022-05-11 15:00:00,95.52,95.53,95.46,95.47,93731.0,78.0651,78.0732,78.016,78.0242,93731.0
2022-05-11 15:05:00,95.47,95.59,95.45,95.56,123286.0,78.0242,78.1223,78.0079,78.0978,123286.0
2022-05-11 15:10:00,95.55,95.57,95.45,95.46,131568.0,78.0896,78.1059,78.0079,78.016,131568.0
2022-05-11 15:15:00,95.45,95.52,95.41,95.47,91714.0,78.0079,78.0651,77.9752,78.0242,91714.0
2022-05-11 15:20:00,95.47,95.5,95.4,95.42,99086.0,78.0242,78.0487,77.967,77.9833,99086.0
2022-05-11 15:25:00,95.42,95.48,95.39,95.43,100164.0,77.9833,78.0324,77.9588,77.9915,100164.0
2022-05-11 15:30:00,95.42,95.49,95.41,95.43,115907.0,77.9833,78.0406,77.9752,77.9915,115907.0
2022-05-11 15:35:00,95.43,95.43,95.36,95.37,131695.0,77.9915,77.9915,77.9343,77.9425,131695.0
2022-05-11 15:40:00,95.37,95.38,95.34,95.36,65872.0,77.9425,77.9507,77.918,77.9343,65872.0
2022-05-11 15:45:00,95.35,95.35,95.25,95.28,201342.0,77.9261,77.9261,77.8444,77.8689,201342.0
2022-05-11 15:50:00,95.28,95.34,95.25,95.29,334984.0,77.8689,77.918,77.8444,77.8771,334984.0
2022-05-11 15:55:00,95.29,95.34,95.21,95.22,715255.0,77.8771,77.918,77.8117,77.8199,715255.0
2022-05-12 09:30:00,95.04,95.12,94.91,94.92,241917.0,77.6728,77.7382,77.5665,77.5747,241917.0
2022-05-12 09:35:00,94.92,95.07,94.86,94.91,379595.0,77.5747,77.6973,77.5257,77.5665,379595.0
2022-05-12 09:40:00,94.91,95.04,94.89,95.0,275122.0,77.5665,77.6728,77.5502,77.6401,275122.0
2022-05-12 09:45:00,94.99,95.09,94.95,95.06,338887.0,77.6319,77.7136,77.5992,77.6891,338887.0
2022-05-12 09:50:00,95.06,95.11,95.01,95.07,222995.0,77.6891,77.73,77.6483,77.6973,222995.0
2022-05-12 09:55:00,95.06,95.06,94.93,94.95,212853.0,77.6891,77.6891,77.5829,77.5992,212853.0
2022-05-12 10:00:00,94.95,95.0,94.91,94.97,205467.0,77.5992,77.6401,77.5665,77.6156,205467.0
2022-05-12 10:05:00,94.97,95.11,94.94,95.08,239384.0,77.6156,77.73,77.5911,77.7055,239384.0
2022-05-12 10:10:00,95.08,95.19,95.06,95.12,218589.0,77.7055,77.7954,77.6891,77.7382,218589.0
2022-05-12 10:15:00,95.13,95.16,95.08,95.14,140794.0,77.7463,77.7709,77.7055,77.7545,140794.0
2022-05-12 10:20:00,95.13,95.29,95.13,95.23,106225.0,77.7463,77.8771,77.7463,77.8281,106225.0
2022-05-12 10:25:00,95.23,95.3,95.14,95.19,352728.0,77.8281,77.8853,77.7545,77.7954,352728.0
2022-05-12 10:30:00,95.2,95.23,95.11,95.17,219326.0,77.8035,77.8281,77.73,77.779,219326.0
2022-05-12 10:35:00,95.18,95.21,95.12,95.19,137526.0,77.7872,77.8117,77.7382,77.7954,137526.0
2022-05-12 10:40:00,95.19,95.19,95.09,95.11,120127.0,77.7954,77.7954,77.7136,77.73,120127.0
2022-05-12 10:45:00,95.11,95.17,95.09,95.15,99411.0,77.73,77.779,77.7136,77.7627,99411.0
2022-05-12 10:50:00,95.15,95.28,95.15,95.24,171811.0,77.7627,77.8689,77.7627,77.8362,171811.0
2022-05-12 10:55:00,95.25,95.3,95.24,95.29,94949.0,77.8444,77.8853,77.8362,77.8771,94949.0
2022-05-12 11:00:00,95.29,95.3,95.22,95.3,99320.0,77.8771,77.8853,77.8199,77.8853,99320.0
2022-05-12 11:05:00,95.31,95.4,95.28,95.39,221210.0,77.8934,77.967,77.8689,77.9588,221210.0
2022-05-12 11:10:00,95.41,95.42,95.31,95.34,130692.0,77.9752,77.9833,77.8934,77.918,130692.0
2022-05-12 11:15:00,95.34,95.35,95.26,95.28,83801.0,77.918,77.9261,77.8526,77.8689,83801.0
2022-05-12 11:20:00,95.28,95.32,95.15,95.16,109345.0,77.8689,77.9016,77.7627,77.7709,109345.0
2022-05-12 11:25:00,95.17,95.22,95.15,95.22,119511.0,77.779,77.8199,77.7627,77.8199,119511.0
2022-05-12 11:30:00,95.22,95.23,95.13,95.15,180109.0,77.8199,77.8281,77.7463,77.7627,180109.0
2022-05-12 11:35:00,95.17,95.24,95.13,95.23,100324.0,77.779,77.8362,77.7463,77.8281,100324.0
2022-05-12 11:40:00,95.23,95.24,95.18,95.19,55038.0,77.8281,77.8362,77.7872,77.7954,55038.0
2022-05-12 11:45:00,95.2,95.21,95.14,95.18,57895.0,77.8035,77.8117,77.7545,77.7872,57895.0
2022-05-12 11:50:00,95.17,95.21,95.07,95.09,219016.0,77.779,77.8117,77.6973,77.7136,219016.0
2022-05-12 11:55:00,95.09,95.1,94.97,95.0,220849.0,77.7136,77.7218,77.6156,77.6401,220849.0
2022-05-12 12:00:00,95.0,95.01,94.91,95.0,228595.0,77.6401,77.6483,77.5665,77.6401,228595.0
2022-05-12 12:05:00,95.0,95.02,94.95,94.98,237034.0,77.6401,77.6564,77.5992,77.6237,237034.0
2022-05-12 12:10:00,94.98,95.03,94.95,95.01,223070.0,77.6237,77.6646,77.5992,77.6483,223070.0
2022-05-12 12:15:00,95.0,95.03,94.96,95.01,168844.0,77.6401,77.6646,77.6074,77.6483,168844.0
2022-05-12 12:20:00,94.99,95.08,94.97,95.07,133750.0,77.6319,77.7055,77.6156,77.6973,133750.0
2022-05-12 12:25:00,95.07,95.11,95.02,95.04,219357.0,77.6973,77.73,77.6564,77.6728,219357.0
2022-05-12 12:30:00,95.05,95.13,95.05,95.12,78242.0,77.681,77.7463,77.681,77.7382,78242.0
2022-05-12 12:35:00,95.12,95.15,95.06,95.06,101319.0,77.7382,77.7627,77.6891,77.6891,101319.0
2022-05-12 12:40:00,95.06,95.15,94.98,95.15,292567.0,77.6891,77.7627,77.6237,77.7627,292567.0
2022-05-12 12:45:00,95.15,95.17,95.12,95.12,102323.0,77.7627,77.779,77.7382,77.7382,102323.0
2022-05-12 12:50:00,95.11,95.13,95.07,95.09,45040.0,77.73,77.7463,77.6973,77.7136,45040.0
2022-05-12 12:55:00,95.09,95.12,94.96,95.02,45211.0,77.7136,77.7382,77.6074,77.6564,45211.0
2022-05-12 13:00:00,95.02,95.11,94.93,94.94,72050.0,77.6564,77.73,77.5829,77.5911,72050.0
2022-05-12 13:05:00,94.93,94.96,94.9,94.94,33333.0,77.5829,77.6074,77.5584,77.5911,33333.0
2022-05-12 13:10:00,94.94,95.01,94.94,94.94,39969.0,77.5911,77.6483,77.5911,77.5911,39969.0
2022-05-12 13:15:00,94.94,95.0,94.91,94.92,55731.0,77.5911,77.6401,77.5665,77.5747,55731.0
2022-05-12 13:20:00,94.93,94.99,94.92,94.94,63453.0,77.5829,77.6319,77.5747,77.5911,63453.0
2022-05-12 13:25:00,94.93,94.97,94.89,94.94,67977.0,77.5829,77.6156,77.5502,77.5911,67977.0
2022-05-12 13:30:00,94.95,94.97,94.89,94.91,61014.0,77.5992,77.6156,77.5502,77.5665,61014.0
2022-05-12 13:35:00,94.91,94.92,94.84,94.84,24022.0,77.5665,77.5747,77.5093,77.5093,24022.0
2022-05-12 13:40:00,94.84,94.85,94.8,94.81,62094.0,77.5093,77.5175,77.4766,77.4848,62094.0
2022-05-12 13:45:00,94.81,94.82,94.75,94.77,48495.0,77.4848,77.493,77.4358,77.4521,48495.0
2022-05-12 13:50:00,94.77,94.81,94.77,94.78,102591.0,77.4521,77.4848,77.4521,77.4603,102591.0
2022-05-12 13:55:00,94.79,94.83,94.76,94.81,93049.0,77.4685,77.5012,77.444,77.4848,93049.0
2022-05-12 14:00:00,94.81,94.85,94.78,94.82,171274.0,77.4848,77.5175,77.4603,77.493,171274.0
2022-05-12 14:05:00,94.82,94.82,94.72,94.72,91275.0,77.493,77.493,77.4113,77.4113,91275.0
2022-05-12 14:10:00,94.73,94.75,94.68,94.74,80240.0,77.4194,77.4358,77.3786,77.4276,80240.0
2022-05-12 14:15:00,94.74,94.77,94.72,94.77,113458.0,77.4276,77.4521,77.4113,77.4521,113458.0
2022-05-12 14:20:00,94.77,94.79,94.72,94.73,32831.0,77.4521,77.4685,77.4113,77.4194,32831.0
2022-05-12 14:25:00,94.74,94.77,94.69,94.76,41672.0,77.4276,77.4521,77.3867,77.444,41672.0
2022-05-12 14:30:00,94.75,94.77,94.71,94.75,48674.0,77.4358,77.4521,77.4031,77.4358,48674.0
2022-05-12 14:35:00,94.75,94.75,94.71,94.71,73829.0,77.4358,77.4358,77.4031,77.4031,73829.0
2022-05-12 14:40:00,94.71,94.77,94.71,94.76,172827.0,77.4031,77.4521,77.4031,77.444,172827.0
2022-05-12 14:45:00,94.76,94.8,94.7,94.7,104712.0,77.444,77.4766,77.3949,77.3949,104712.0
2022-05-12 14:50:00,94.71,94.77,94.67,94.75,71619.0,77.4031,77.4521,77.3704,77.4358,71619.0
2022-05-12 14:55:00,94.75,94.79,94.74,94.79,84406.0,77.4358,77.4685,77.4276,77.4685,84406.0
2022-05-12 15:00:00,94.79,94.86,94.76,94.84,60837.0,77.4685,77.5257,77.444,77.5093,60837.0
2022-05-12 15:05:00,94.85,94.85,94.82,94.84,94784.0,77.5175,77.5175,77.493,77.5093,94784.0
2022-05-12 15:10:00,94.84,94.84,94.79,94.84,128605.0,77.5093,77.5093,77.4685,77.5093,128605.0
2022-05-12 15:15:00,94.85,94.97,94.85,94.94,189379.0,77.5175,77.6156,77.5175,77.5911,189379.0
2022-05-12 15:20:00,94.94,95.21,94.93,95.12,281921.0,77.5911,77.8117,77.5829,77.7382,281921.0
2022-05-12 15:25:00,95.1,95.15,94.89,94.94,99496.0,77.7218,77.7627,77.5502,77.5911,99496.0
2022-05-12 15:30:00,94.92,95.03,94.92,95.0,80630.0,77.5747,77.6646,77.5747,77.6401,80630.0
2022-05-12 15:35:00,94.99,95.02,94.93,95.01,124606.0,77.6319,77.6564,77.5829,77.6483,124606.0
2022-05-12 15:40:00,95.02,95.08,94.97,95.0,82302.0,77.6564,77.7055,77.6156,77.6401,82302.0
2022-05-12 15:45:00,95.01,95.06,94.93,94.93,320548.0,77.6483,77.6891,77.5829,77.5829,320548.0
2022-05-12 15:50:00,94.94,95.04,94.94,95.02,201168.0,77.5911,77.6728,77.5911,77.6564,201168.0
2022-05-12 15:55:00,95.02,95.07,95.0,95.07,203189.0,77.6564,77.6973,77.6401,77.6973,203189.0
2022-05-13 09:30:00,95.28,95.44,95.23,95.24,188537.0,77.8689,77.9997,77.8281,77.8362,188537.0
2022-05-13 09:35:00,95.23,95.27,95.19,95.21,151757.0,77.8281,77.8608,77.7954,77.8117,151757.0
2022-05-13 09:40:00,95.2,95.23,95.17,95.2,178572.0,77.8035,77.8281,77.779,77.8035,178572.0
2022-05-13 09:45:00,95.2,95.23,95.16,95.18,146796.0,77.8035,77.8281,77.7709,77.7872,146796.0
2022-05-13 09:50:00,95.18,95.26,95.17,95.23,140909.0,77.7872,77.8526,77.779,77.8281,140909.0
2022-05-13 09:55:00,95.23,95.23,95.14,95.16,208514.0,77.8281,77.8281,77.7545,77.7709,208514.0
2022-05-13 10:00:00,95.16,95.29,95.16,95.29,139750.0,77.7709,77.8771,77.7709,77.8771,139750.0
2022-05-13 10:05:00,95.29,95.31,95.25,95.29,167124.0,77.8771,77.8934,77.8444,77.8771,167124.0
2022-05-13 10:10:00,95.29,95.32,95.27,95.31,204447.0,77.8771,77.9016,77.8608,77.8934,204447.0
2022-05-13 10:15:00,95.3,95.3,95.23,95.25,190625.0,77.8853,77.8853,77.8281,77.8444,190625.0
2022-05-13 10:20:00,95.26,95.33,95.25,95.28,173435.0,77.8526,77.9098,77.8444,77.8689,173435.0
2022-05-13 10:25:00,95.28,95.31,95.23,95.24,261420.0,77.8689,77.8934,77.8281,77.8362,261420.0
2022-05-13 10:30:00,95.24,95.29,95.23,95.27,149218.0,77.8362,77.8771,77.8281,77.8608,149218.0
2022-05-13 10:35:00,95.28,95.31,95.26,95.28,91053.0,77.8689,77.8934,77.8526,77.8689,91053.0
2022-05-13 10:40:00,95.28,95.3,95.24,95.25,94352.0,77.8689,77.8853,77.8362,77.8444,94352.0
2022-05-13 10:45:00,95.25,95.27,95.2,95.26,88343.0,77.8444,77.8608,77.8035,77.8526,88343.0
2022-05-13 10:50:00,95.26,95.3,95.23,95.28,121253.0,77.8526,77.8853,77.8281,77.8689,121253.0
2022-05-13 10:55:00,95.29,95.3,95.26,95.3,106286.0,77.8771,77.8853,77.8526,77.8853,106286.0
2022-05-13 11:00:00,95.3,95.3,95.24,95.27,129883.0,77.8853,77.8853,77.8362,77.8608,129883.0
2022-05-13 11:05:00,95.27,95.32,95.26,95.31,137268.0,77.8608,77.9016,77.8526,77.8934,137268.0
2022-05-13 11:10:00,95.31,95.33,95.29,95.31,101006.0,77.8934,77.9098,77.8771,77.8934,101006.0
2022-05-13 11:15:00,95.31,95.4,95.28,95.37,240159.0,77.8934,77.967,77.8689,77.9425,240159.0
2022-05-13 11:20:00,95.37,95.41,95.35,95.39,122310.0,77.9425,77.9752,77.9261,77.9588,122310.0
2022-05-13 11:25:00,95.39,95.41,95.36,95.38,122166.0,77.9588,77.9752,77.9343,77.9507,122166.0
2022-05-13 11:30:00,95.38,95.41,95.34,95.4,150887.0,77.9507,77.9752,77.918,77.967,150887.0
2022-05-13 11:35:00,95.41,95.43,95.39,95.4,120978.0,77.9752,77.9915,77.9588,77.967,120978.0
2022-05-13 11:40:00,95.4,95.43,95.37,95.43,133306.0,77.967,77.9915,77.9425,77.9915,133306.0
2022-05-13 11:45:00,95.43,95.45,95.42,95.43,113902.0,77.9915,78.0079,77.9833,77.9915,113902.0
2022-05-13 11:50:00,95.43,95.47,95.42,95.46,125521.0,77.9915,78.0242,77.9833,78.016,125521.0
2022-05-13 11:55:00,95.47,95.48,95.42,95.43,121836.0,78.0242,78.0324,77.9833,77.9915,121836.0
2022-05-13 12:00:00,95.43,95.43,95.37,95.42,101969.0,77.9915,77.9915,77.9425,77.9833,101969.0
2022-05-13 12:05:00,95.42,95.48,95.41,95.47,42746.0,77.9833,78.0324,77.9752,78.0242,42746.0
2022-05-13 12:10:00,95.48,95.49,95.44,95.46,68655.0,78.0324,78.0406,77.9997,78.016,68655.0
2022-05-13 12:15:00,95.45,95.48,95.44,95.44,87121.0,78.0079,78.0324,77.9997,77.9997,87121.0
2022-05-13 12:20:00,95.44,95.45,95.38,95.39,68156.0,77.9997,78.0079,77.9507,77.9588,68156.0
2022-05-13 12:25:00,95.39,95.39,95.34,95.39,110243.0,77.9588,77.9588,77.918,77.9588,110243.0
2022-05-13 12:30:00,95.39,95.43,95.37,95.39,90096.0,77.9588,77.9915,77.9425,77.9588,90096.0
2022-05-13 12:35:00,95.39,95.39,95.34,95.35,61548.0,77.9588,77.9588,77.918,77.9261,61548.0
2022-05-13 12:40:00,95.35,95.35,95.32,95.32,82702.0,77.9261,77.9261,77.9016,77.9016,82702.0
2022-05-13 12:45:00,95.32,95.33,95.27,95.28,75411.0,77.9016,77.9098,77.8608,77.8689,75411.0
2022-05-13 12:50:00,95.27,95.27,95.19,95.24,144136.0,77.8608,77.8608,77.7954,77.8362,144136.0
2022-05-13 12:55:00,95.24,95.29,95.23,95.28,320827.0,77.8362,77.8771,77.8281,77.8689,320827.0
2022-05-13 13:00:00,95.28,95.31,95.26,95.3,281849.0,77.8689,77.8934,77.8526,77.8853,281849.0
2022-05-13 13:05:00,95.3,95.3,95.25,95.28,151497.0,77.8853,77.8853,77.8444,77.8689,151497.0
2022-05-13 13:10:00,95.29,95.3,95.26,95.29,86904.0,77.8771,77.8853,77.8526,77.8771,86904.0
2022-05-13 13:15:00,95.29,95.29,95.21,95.21,69907.0,77.8771,77.8771,77.8117,77.8117,69907.0
2022-05-13 13:20:00,95.21,95.21,95.12,95.15,89226.0,77.8117,77.8117,77.7382,77.7627,89226.0
2022-05-13 13:25:00,95.15,95.15,95.1,95.11,51003.0,77.7627,77.7627,77.7218,77.73,51003.0
2022-05-13 13:30:00,95.11,95.12,95.07,95.12,78645.0,77.73,77.7382,77.6973,77.7382,78645.0
2022-05-13 13:35:00,95.12,95.16,95.1,95.13,142663.0,77.7382,77.7709,77.7218,77.7463,142663.0
2022-05-13 13:40:00,95.13,95.16,95.09,95.11,133724.0,77.7463,77.7709,77.7136,77.73,133724.0
2022-05-13 13:45:00,95.11,95.11,95.05,95.09,89252.0,77.73,77.73,77.681,77.7136,89252.0
2022-05-13 13:50:00,95.1,95.1,95.05,95.08,115488.0,77.7218,77.7218,77.681,77.7055,115488.0
2022-05-13 13:55:00,95.08,95.08,95.02,95.03,72175.0,77.7055,77.7055,77.6564,77.6646,72175.0
2022-05-13 14:00:00,95.04,95.04,94.82,94.82,135664.0,77.6728,77.6728,77.493,77.493,135664.0
2022-05-13 14:05:00,94.83,94.84,94.75,94.82,97700.0,77.5012,77.5093,77.4358,77.493,97700.0
2022-05-13 14:10:00,94.82,94.86,94.8,94.81,90425.0,77.493,77.5257,77.4766,77.4848,90425.0
2022-05-13 14:15:00,94.81,94.89,94.8,94.88,109647.0,77.4848,77.5502,77.4766,77.542,109647.0
2022-05-13 14:20:00,94.89,94.89,94.78,94.78,117791.0,77.5502,77.5502,77.4603,77.4603,117791.0
2022-05-13 14:25:00,94.79,94.82,94.77,94.81,114476.0,77.4685,77.493,77.4521,77.4848,114476.0
2022-05-13 14:30:00,94.81,94.92,94.8,94.86,206576.0,77.4848,77.5747,77.4766,77.5257,206576.0
2022-05-13 14:35:00,94.87,94.87,94.82,94.85,152527.0,77.5339,77.5339,77.493,77.5175,152527.0
2022-05-13 14:40:00,94.85,94.92,94.84,94.9,212301.0,77.5175,77.5747,77.5093,77.5584,212301.0
2022-05-13 14:45:00,94.9,94.91,94.84,94.89,292573.0,77.5584,77.5665,77.5093,77.5502,292573.0
2022-05-13 14:50:00,94.89,95.04,94.88,95.03,199479.0,77.5502,77.6728,77.542,77.6646,199479.0
2022-05-13 14:55:00,95.04,95.04,94.98,95.01,221405.0,77.6728,77.6728,77.6237,77.6483,221405.0
2022-05-13 15:00:00,95.02,95.05,94.99,95.0,106986.0,77.6564,77.681,77.6319,77.6401,106986.0
2022-05-13 15:05:00,95.0,95.06,94.99,95.04,83901.0,77.6401,77.6891,77.6319,77.6728,83901.0
2022-05-13 15:10:00,95.05,95.08,95.02,95.08,223226.0,77.681,77.7055,77.6564,77.7055,223226.0
2022-05-13 15:15:00,95.08,95.12,95.06,95.09,162260.0,77.7055,77.7382,77.6891,77.7136,162260.0
2022-05-13 15:20:00,95.09,95.14,95.08,95.12,177551.0,77.7136,77.7545,77.7055,77.7382,177551.0
2022-05-13 15:25:00,95.11,95.14,95.1,95.14,93271.0,77.73,77.7545,77.7218,77.7545,93271.0
2022-05-13 15:30:00,95.14,95.24,95.12,95.13,220953.0,77.7545,77.8362,77.7382,77.7463,220953.0
2022-05-13 15:35:00,95.13,95.18,95.1,95.11,186094.0,77.7463,77.7872,77.7218,77.73,186094.0
2022-05-13 15:40:00,95.11,95.18,95.11,95.18,713710.0,77.73,77.7872,77.73,77.7872,713710.0
2022-05-13 15:45:00,95.18,95.22,95.16,95.19,447951.0,77.7872,77.8199,77.7709,77.7954,447951.0
2022-05-13 15:50:00,95.2,95.25,95.16,95.22,511854.0,77.8035,77.8444,77.7709,77.8199,511854.0
2022-05-13 15:55:00,95.22,95.22,95.12,95.15,661769.0,77.8199,77.8199,77.7382,77.7627,661769.0
2022-05-16 09:30:00,95.24,95.39,95.18,95.18,70870.0,77.8362,77.9588,77.7872,77.7872,70870.0
2022-05-16 09:35:00,95.2,95.26,95.13,95.25,379683.0,77.8035,77.8526,77.7463,77.8444,379683.0
2022-05-16 09:40:00,95.25,95.26,95.11,95.12,155630.0,77.8444,77.8526,77.73,77.7382,155630.0
2022-05-16 09:45:00,95.11,95.12,94.94,94.95,68417.0,77.73,77.7382,77.5911,77.5992,68417.0
2022-05-16 09:50:00,94.95,95.01,94.92,94.98,347532.0,77.5992,77.6483,77.5747,77.6237,347532.0
2022-05-16 09:55:00,94.99,95.0,94.94,94.97,87088.0,77.6319,77.6401,77.5911,77.6156,87088.0
2022-05-16 10:00:00,94.95,95.0,94.9,94.99,149341.0,77.5992,77.6401,77.5584,77.6319,149341.0
2022-05-16 10:05:00,94.99,95.09,94.98,95.09,222185.0,77.6319,77.7136,77.6237,77.7136,222185.0
2022-05-16 10:10:00,95.08,95.12,95.07,95.07,179066.0,77.7055,77.7382,77.6973,77.6973,179066.0
2022-05-16 10:15:00,95.07,95.13,95.07,95.12,140374.0,77.6973,77.7463,77.6973,77.7382,140374.0
2022-05-16 10:20:00,95.13,95.16,95.12,95.13,26172.0,77.7463,77.7709,77.7382,77.7463,26172.0
2022-05-16 10:25:00,95.13,95.16,95.09,95.15,168397.0,77.7463,77.7709,77.7136,77.7627,168397.0
2022-05-16 10:30:00,95.16,95.16,95.05,95.08,127721.0,77.7709,77.7709,77.681,77.7055,127721.0
2022-05-16 10:35:00,95.06,95.11,95.06,95.1,147052.0,77.6891,77.73,77.6891,77.7218,147052.0
2022-05-16 10:40:00,95.1,95.1,95.05,95.09,125277.0,77.7218,77.7218,77.681,77.7136,125277.0
2022-05-16 10:45:00,95.09,95.1,95.02,95.02,195916.0,77.7136,77.7218,77.6564,77.6564,195916.0
2022-05-16 10:50:00,95.02,95.07,95.01,95.07,106576.0,77.6564,77.6973,77.6483,77.6973,106576.0
2022-05-16 10:55:00,95.07,95.08,95.05,95.07,56674.0,77.6973,77.7055,77.681,77.6973,56674.0
2022-05-16 11:00:00,95.07,95.09,95.04,95.07,69718.0,77.6973,77.7136,77.6728,77.6973,69718.0
2022-05-16 11:05:00,95.07,95.09,95.03,95.09,120957.0,77.6973,77.7136,77.6646,77.7136,120957.0
2022-05-16 11:10:00,95.09,95.11,95.07,95.09,94447.0,77.7136,77.73,77.6973,77.7136,94447.0
2022-05-16 11:15:00,95.09,95.15,95.09,95.15,171012.0,77.7136,77.7627,77.7136,77.7627,171012.0
2022-05-16 11:20:00,95.15,95.15,95.12,95.14,184072.0,77.7627,77.7627,77.7382,77.7545,184072.0
2022-05-16 11:25:00,95.13,95.13,95.09,95.09,79785.0,77.7463,77.7463,77.7136,77.7136,79785.0
2022-05-16 11:30:00,95.09,95.17,95.08,95.17,177974.0,77.7136,77.779,77.7055,77.779,177974.0
2022-05-16 11:35:00,95.16,95.18,95.11,95.17,156877.0,77.7709,77.7872,77.73,77.779,156877.0
2022-05-16 11:40:00,95.18,95.22,95.13,95.22,129733.0,77.7872,77.8199,77.7463,77.8199,129733.0
2022-05-16 11:45:00,95.22,95.25,95.18,95.19,141954.0,77.8199,77.8444,77.7872,77.7954,141954.0
2022-05-16 11:50:00,95.19,95.22,95.16,95.22,197760.0,77.7954,77.8199,77.7709,77.8199,197760.0
2022-05-16 11:55:00,95.23,95.25,95.2,95.22,122678.0,77.8281,77.8444,77.8035,77.8199,122678.0
2022-05-16 12:00:00,95.23,95.26,95.21,95.24,70268.0,77.8281,77.8526,77.8117,77.8362,70268.0
2022-05-16 12:05:00,95.23,95.23,95.15,95.16,124313.0,77.8281,77.8281,77.7627,77.7709,124313.0
2022-05-16 12:10:00,95.16,95.16,95.12,95.13,42823.0,77.7709,77.7709,77.7382,77.7463,42823.0
2022-05-16 12:15:00,95.13,95.13,95.09,95.12,27612.0,77.7463,77.7463,77.7136,77.7382,27612.0
2022-05-16 12:20:00,95.11,95.12,95.05,95.05,41998.0,77.73,77.7382,77.681,77.681,41998.0
2022-05-16 12:25:00,95.05,95.05,95.03,95.03,26482.0,77.681,77.681,77.6646,77.6646,26482.0
2022-05-16 12:30:00,95.04,95.06,95.02,95.04,36373.0,77.6728,77.6891,77.6564,77.6728,36373.0
2022-05-16 12:35:00,95.05,95.07,95.01,95.02,30282.0,77.681,77.6973,77.6483,77.6564,30282.0
2022-05-16 12:40:00,95.01,95.03,94.96,94.97,67623.0,77.6483,77.6646,77.6074,77.6156,67623.0
2022-05-16 12:45:00,94.96,95.02,94.95,95.01,62630.0,77.6074,77.6564,77.5992,77.6483,62630.0
2022-05-16 12:50:00,95.01,95.02,94.97,94.99,56413.0,77.6483,77.6564,77.6156,77.6319,56413.0
2022-05-16 12:55:00,94.99,95.02,94.98,95.01,73377.0,77.6319,77.6564,77.6237,77.6483,73377.0
2022-05-16 13:00:00,95.01,95.03,94.98,95.03,97166.0,77.6483,77.6646,77.6237,77.6646,97166.0
2022-05-16 13:05:00,95.03,95.07,95.01,95.07,69092.0,77.6646,77.6973,77.6483,77.6973,69092.0
2022-05-16 13:10:00,95.07,95.12,95.06,95.12,101429.0,77.6973,77.7382,77.6891,77.7382,101429.0
2022-05-16 13:15:00,95.12,95.12,95.05,95.06,78723.0,77.7382,77.7382,77.681,77.6891,78723.0
2022-05-16 13:20:00,95.06,95.14,95.05,95.12,94823.0,77.6891,77.7545,77.681,77.7382,94823.0
2022-05-16 13:25:00,95.12,95.17,95.11,95.15,96336.0,77.7382,77.779,77.73,77.7627,96336.0
2022-05-16 13:30:00,95.15,95.19,95.14,95.18,84794.0,77.7627,77.7954,77.7545,77.7872,84794.0
2022-05-16 13:35:00,95.18,95.2,95.16,95.18,127821.0,77.7872,77.8035,77.7709,77.7872,127821.0
2022-05-16 13:40:00,95.18,95.19,95.14,95.18,181882.0,77.7872,77.7954,77.7545,77.7872,181882.0
2022-05-16 13:45:00,95.18,95.18,95.11,95.12,132886.0,77.7872,77.7872,77.73,77.7382,132886.0
2022-05-16 13:50:00,95.12,95.14,95.11,95.11,63211.0,77.7382,77.7545,77.73,77.73,63211.0
2022-05-16 13:55:00,95.12,95.16,95.11,95.16,202964.0,77.7382,77.7709,77.73,77.7709,202964.0
2022-05-16 14:00:00,95.16,95.19,95.15,95.18,188315.0,77.7709,77.7954,77.7627,77.7872,188315.0
2022-05-16 14:05:00,95.18,95.2,95.14,95.15,82072.0,77.7872,77.8035,77.7545,77.7627,82072.0
2022-05-16 14:10:00,95.14,95.17,95.13,95.14,158285.0,77.7545,77.779,77.7463,77.7545,158285.0
2022-05-16 14:15:00,95.14,95.17,95.12,95.15,25010.0,77.7545,77.779,77.7382,77.7627,25010.0
2022-05-16 14:20:00,95.14,95.18,95.13,95.16,22729.0,77.7545,77.7872,77.7463,77.7709,22729.0
2022-05-16 14:25:00,95.16,95.17,95.12,95.13,55756.0,77.7709,77.779,77.7382,77.7463,55756.0
2022-05-16 14:30:00,95.13,95.17,95.13,95.16,91323.0,77.7463,77.779,77.7463,77.7709,91323.0
2022-05-16 14:35:00,95.16,95.16,95.13,95.14,15004.0,77.7709,77.7709,77.7463,77.7545,15004.0
2022-05-16 14:40:00,95.15,95.17,95.13,95.13,23609.0,77.7627,77.779,77.7463,77.7463,23609.0
2022-05-16 14:45:00,95.13,95.14,95.1,95.1,27743.0,77.7463,77.7545,77.7218,77.7218,27743.0
2022-05-16 14:50:00,95.1,95.14,95.09,95.12,32118.0,77.7218,77.7545,77.7136,77.7382,32118.0
2022-05-16 14:55:00,95.12,95.14,95.08,95.09,57393.0,77.7382,77.7545,77.7055,77.7136,57393.0
2022-05-16 15:00:00,95.09,95.1,95.06,95.09,29640.0,77.7136,77.7218,77.6891,77.7136,29640.0
2022-05-16 15:05:00,95.09,95.11,95.06,95.06,27827.0,77.7136,77.73,77.6891,77.6891,27827.0
2022-05-16 15:10:00,95.06,95.06,95.01,95.02,38161.0,77.6891,77.6891,77.6483,77.6564,38161.0
2022-05-16 15:15:00,95.02,95.07,95.01,95.04,192620.0,77.6564,77.6973,77.6483,77.6728,192620.0
2022-05-16 15:20:00,95.03,95.03,94.98,95.01,24886.0,77.6646,77.6646,77.6237,77.6483,24886.0
2022-05-16 15:25:00,95.01,95.04,95.01,95.03,29767.0,77.6483,77.6728,77.6483,77.6646,29767.0
2022-05-16 15:30:00,95.03,95.04,94.98,94.99,42644.0,77.6646,77.6728,77.6237,77.6319,42644.0
2022-05-16 15:35:00,94.98,95.0,94.97,94.99,31180.0,77.6237,77.6401,77.6156,77.6319,31180.0
2022-05-16 15:40:00,94.99,95.0,94.96,94.97,248643.0,77.6319,77.6401,77.6074,77.6156,248643.0
2022-05-16 15:45:00,94.96,94.98,94.94,94.97,106746.0,77.6074,77.6237,77.5911,77.6156,106746.0
2022-05-16 15:50:00,94.98,95.0,94.96,94.98,91900.0,77.6237,77.6401,77.6074,77.6237,91900.0
2022-05-16 15:55:00,94.98,95.01,94.96,95.01,207858.0,77.6237,77.6483,77.6074,77.6483,207858.0
2022-05-17 09:30:00,95.35,95.35,95.05,95.11,83195.0,77.9261,77.9261,77.681,77.73,83195.0
2022-05-17 09:35:00,95.1,95.1,95.05,95.06,295451.0,77.7218,77.7218,77.681,77.6891,295451.0
2022-05-17 09:40:00,95.06,95.16,95.06,95.15,104408.0,77.6891,77.7709,77.6891,77.7627,104408.0
2022-05-17 09:45:00,95.16,95.18,95.1,95.1,123053.0,77.7709,77.7872,77.7218,77.7218,123053.0
2022-05-17 09:50:00,95.11,95.14,95.09,95.09,108768.0,77.73,77.7545,77.7136,77.7136,108768.0
2022-05-17 09:55:00,95.09,95.11,95.04,95.09,98595.0,77.7136,77.73,77.6728,77.7136,98595.0
2022-05-17 10:00:00,95.1,95.13,95.09,95.09,146216.0,77.7218,77.7463,77.7136,77.7136,146216.0
2022-05-17 10:05:00,95.08,95.13,95.06,95.09,227773.0,77.7055,77.7463,77.6891,77.7136,227773.0
2022-05-17 10:10:00,95.08,95.09,95.06,95.06,249838.0,77.7055,77.7136,77.6891,77.6891,249838.0
2022-05-17 10:15:00,95.07,95.09,95.05,95.08,105089.0,77.6973,77.7136,77.681,77.7055,105089.0
2022-05-17 10:20:00,95.09,95.11,95.04,95.07,162259.0,77.7136,77.73,77.6728,77.6973,162259.0
2022-05-17 10:25:00,95.07,95.08,94.92,94.93,144482.0,77.6973,77.7055,77.5747,77.5829,144482.0
2022-05-17 10:30:00,94.93,94.98,94.92,94.95,315172.0,77.5829,77.6237,77.5747,77.5992,315172.0
2022-05-17 10:35:00,94.94,94.95,94.88,94.89,113284.0,77.5911,77.5992,77.542,77.5502,113284.0
2022-05-17 10:40:00,94.88,94.94,94.84,94.9,133525.0,77.542,77.5911,77.5093,77.5584,133525.0
2022-05-17 10:45:00,94.89,94.96,94.88,94.93,272131.0,77.5502,77.6074,77.542,77.5829,272131.0
2022-05-17 10:50:00,94.93,94.93,94.89,94.91,100356.0,77.5829,77.5829,77.5502,77.5665,100356.0
2022-05-17 10:55:00,94.89,94.94,94.88,94.92,91750.0,77.5502,77.5911,77.542,77.5747,91750.0
2022-05-17 11:00:00,94.92,94.95,94.9,94.95,17946.0,77.5747,77.5992,77.5584,77.5992,17946.0
2022-05-17 11:05:00,94.95,94.95,94.92,94.95,31516.0,77.5992,77.5992,77.5747,77.5992,31516.0
2022-05-17 11:10:00,94.95,94.97,94.93,94.94,30231.0,77.5992,77.6156,77.5829,77.5911,30231.0
2022-05-17 11:15:00,94.95,95.0,94.94,94.99,37425.0,77.5992,77.6401,77.5911,77.6319,37425.0
2022-05-17 11:20:00,94.99,95.04,94.97,95.01,31829.0,77.6319,77.6728,77.6156,77.6483,31829.0
2022-05-17 11:25:00,95.02,95.02,94.97,94.97,131119.0,77.6564,77.6564,77.6156,77.6156,131119.0
2022-05-17 11:30:00,94.98,95.02,94.97,95.01,47347.0,77.6237,77.6564,77.6156,77.6483,47347.0
2022-05-17 11:35:00,95.01,95.04,94.99,94.99,124594.0,77.6483,77.6728,77.6319,77.6319,124594.0
2022-05-17 11:40:00,94.99,95.01,94.93,94.93,44746.0,77.6319,77.6483,77.5829,77.5829,44746.0
2022-05-17 11:45:00,94.93,94.96,94.92,94.92,47116.0,77.5829,77.6074,77.5747,77.5747,47116.0
2022-05-17 11:50:00,94.93,94.94,94.92,94.92,80603.0,77.5829,77.5911,77.5747,77.5747,80603.0
2022-05-17 11:55:00,94.92,94.92,94.9,94.9,107553.0,77.5747,77.5747,77.5584,77.5584,107553.0
2022-05-17 12:00:00,94.91,94.91,94.88,94.91,53667.0,77.5665,77.5665,77.542,77.5665,53667.0
2022-05-17 12:05:00,94.91,94.91,94.87,94.9,60255.0,77.5665,77.5665,77.5339,77.5584,60255.0
2022-05-17 12:10:00,94.9,94.91,94.88,94.9,32801.0,77.5584,77.5665,77.542,77.5584,32801.0
2022-05-17 12:15:00,94.89,94.92,94.89,94.91,65758.0,77.5502,77.5747,77.5502,77.5665,65758.0
2022-05-17 12:20:00,94.91,94.93,94.89,94.93,76560.0,77.5665,77.5829,77.5502,77.5829,76560.0
2022-05-17 12:25:00,94.93,94.99,94.92,94.97,64450.0,77.5829,77.6319,77.5747,77.6156,64450.0
2022-05-17 12:30:00,94.96,94.97,94.95,94.97,21440.0,77.6074,77.6156,77.5992,77.6156,21440.0
2022-05-17 12:35:00,94.97,94.99,94.94,94.95,23293.0,77.6156,77.6319,77.5911,77.5992,23293.0
2022-05-17 12:40:00,94.95,94.97,94.93,94.96,24915.0,77.5992,77.6156,77.5829,77.6074,24915.0
2022-05-17 12:45:00,94.97,94.98,94.93,94.94,31255.0,77.6156,77.6237,77.5829,77.5911,31255.0
2022-05-17 12:50:00,94.94,94.95,94.91,94.91,23405.0,77.5911,77.5992,77.5665,77.5665,23405.0
2022-05-17 12:55:00,94.92,94.92,94.9,94.91,63454.0,77.5747,77.5747,77.5584,77.5665,63454.0
2022-05-17 13:00:00,94.9,94.91,94.85,94.88,48813.0,77.5584,77.5665,77.5175,77.542,48813.0
2022-05-17 13:05:00,94.88,94.92,94.87,94.92,53666.0,77.542,77.5747,77.5339,77.5747,53666.0
2022-05-17 13:10:00,94.91,94.92,94.9,94.91,42044.0,77.5665,77.5747,77.5584,77.5665,42044.0
2022-05-17 13:15:00,94.91,94.93,94.9,94.92,92484.0,77.5665,77.5829,77.5584,77.5747,92484.0
2022-05-17 13:20:00,94.93,94.94,94.91,94.91,81049.0,77.5829,77.5911,77.5665,77.5665,81049.0
2022-05-17 13:25:00,94.91,94.96,94.9,94.95,27864.0,77.5665,77.6074,77.5584,77.5992,27864.0
2022-05-17 13:30:00,94.95,94.95,94.93,94.94,3151.0,77.5992,77.5992,77.5829,77.5911,3151.0
2022-05-17 13:35:00,94.93,94.94,94.91,94.93,38987.0,77.5829,77.5911,77.5665,77.5829,38987.0
2022-05-17 13:40:00,94.92,94.93,94.9,94.92,27857.0,77.5747,77.5829,77.5584,77.5747,27857.0
2022-05-17 13:45:00,94.91,94.92,94.9,94.91,70604.0,77.5665,77.5747,77.5584,77.5665,70604.0
2022-05-17 13:50:00,94.91,94.92,94.9,94.92,40945.0,77.5665,77.5747,77.5584,77.5747,40945.0
2022-05-17 13:55:00,94.92,94.93,94.9,94.9,22801.0,77.5747,77.5829,77.5584,77.5584,22801.0
2022-05-17 14:00:00,94.91,94.93,94.84,94.88,65221.0,77.5665,77.5829,77.5093,77.542,65221.0
2022-05-17 14:05:00,94.88,94.99,94.87,94.96,83989.0,77.542,77.6319,77.5339,77.6074,83989.0
2022-05-17 14:10:00,94.95,94.97,94.76,94.83,241310.0,77.5992,77.6156,77.444,77.5012,241310.0
2022-05-17 14:15:00,94.83,94.86,94.8,94.81,87800.0,77.5012,77.5257,77.4766,77.4848,87800.0
2022-05-17 14:20:00,94.81,94.81,94.72,94.81,110997.0,77.4848,77.4848,77.4113,77.4848,110997.0
2022-05-17 14:25:00,94.81,94.9,94.79,94.81,201064.0,77.4848,77.5584,77.4685,77.4848,201064.0
2022-05-17 14:30:00,94.81,94.86,94.77,94.78,126152.0,77.4848,77.5257,77.4521,77.4603,126152.0
2022-05-17 14:35:00,94.78,94.88,94.75,94.88,118014.0,77.4603,77.542,77.4358,77.542,118014.0
2022-05-17 14:40:00,94.89,94.99,94.89,94.99,191788.0,77.5502,77.6319,77.5502,77.6319,191788.0
2022-05-17 14:45:00,94.99,95.08,94.97,95.06,81201.0,77.6319,77.7055,77.6156,77.6891,81201.0
2022-05-17 14:50:00,95.06,95.08,94.95,94.98,155919.0,77.6891,77.7055,77.5992,77.6237,155919.0
2022-05-17 14:55:00,94.99,94.99,94.94,94.96,144958.0,77.6319,77.6319,77.5911,77.6074,144958.0
2022-05-17 15:00:00,94.96,95.02,94.94,95.0,197856.0,77.6074,77.6564,77.5911,77.6401,197856.0
2022-05-17 15:05:00,95.0,95.03,94.98,95.01,148178.0,77.6401,77.6646,77.6237,77.6483,148178.0
2022-05-17 15:10:00,95.0,95.02,94.97,95.0,97886.0,77.6401,77.6564,77.6156,77.6401,97886.0
2022-05-17 15:15:00,95.01,95.02,94.97,95.01,141323.0,77.6483,77.6564,77.6156,77.6483,141323.0
2022-05-17 15:20:00,95.01,95.04,95.0,95.01,115561.0,77.6483,77.6728,77.6401,77.6483,115561.0
2022-05-17 15:25:00,95.02,95.04,94.99,95.0,113215.0,77.6564,77.6728,77.6319,77.6401,113215.0
2022-05-17 15:30:00,95.0,95.01,94.97,94.98,154709.0,77.6401,77.6483,77.6156,77.6237,154709.0
2022-05-17 15:35:00,94.99,95.01,94.96,94.97,156551.0,77.6319,77.6483,77.6074,77.6156,156551.0
2022-05-17 15:40:00,94.97,95.0,94.96,94.98,226500.0,77.6156,77.6401,77.6074,77.6237,226500.0
2022-05-17 15:45:00,94.98,94.98,94.91,94.94,199530.0,77.6237,77.6237,77.5665,77.5911,199530.0
2022-05-17 15:50:00,94.94,94.96,94.92,94.93,196141.0,77.5911,77.6074,77.5747,77.5829,196141.0
2022-05-17 15:55:00,94.93,94.96,94.88,94.94,428003.0,77.5829,77.6074,77.542,77.5911,428003.0
2022-05-18 09:30:00,94.52,94.53,94.28,94.28,61056.0,77.2478,77.256,77.0517,77.0517,61056.0
2022-05-18 09:35:00,94.28,94.37,94.24,94.29,121327.0,77.0517,77.1252,77.019,77.0598,121327.0
2022-05-18 09:40:00,94.29,94.3,94.21,94.24,91361.0,77.0598,77.068,76.9945,77.019,91361.0
2022-05-18 09:45:00,94.25,94.38,94.24,94.36,254489.0,77.0271,77.1334,77.019,77.117,254489.0
2022-05-18 09:50:00,94.37,94.39,94.34,94.35,112165.0,77.1252,77.1416,77.1007,77.1089,112165.0
2022-05-18 09:55:00,94.34,94.35,94.23,94.24,222386.0,77.1007,77.1089,77.0108,77.019,222386.0
2022-05-18 10:00:00,94.24,94.33,94.24,94.29,42662.0,77.019,77.0925,77.019,77.0598,42662.0
2022-05-18 10:05:00,94.3,94.34,94.24,94.25,36692.0,77.068,77.1007,77.019,77.0271,36692.0
2022-05-18 10:10:00,94.24,94.27,94.22,94.26,91592.0,77.019,77.0435,77.0026,77.0353,91592.0
2022-05-18 10:15:00,94.26,94.3,94.24,94.27,98615.0,77.0353,77.068,77.019,77.0435,98615.0
2022-05-18 10:20:00,94.27,94.29,94.21,94.26,43270.0,77.0435,77.0598,76.9945,77.0353,43270.0
2022-05-18 10:25:00,94.25,94.3,94.23,94.23,195695.0,77.0271,77.068,77.0108,77.0108,195695.0
2022-05-18 10:30:00,94.23,94.3,94.22,94.28,116399.0,77.0108,77.068,77.0026,77.0517,116399.0
2022-05-18 10:35:00,94.28,94.32,94.23,94.3,141821.0,77.0517,77.0844,77.0108,77.068,141821.0
2022-05-18 10:40:00,94.3,94.37,94.28,94.36,130968.0,77.068,77.1252,77.0517,77.117,130968.0
2022-05-18 10:45:00,94.36,94.37,94.3,94.32,190176.0,77.117,77.1252,77.068,77.0844,190176.0
2022-05-18 10:50:00,94.32,94.36,94.32,94.34,99858.0,77.0844,77.117,77.0844,77.1007,99858.0
2022-05-18 10:55:00,94.34,94.43,94.33,94.42,128646.0,77.1007,77.1743,77.0925,77.1661,128646.0
2022-05-18 11:00:00,94.42,94.42,94.37,94.39,73106.0,77.1661,77.1661,77.1252,77.1416,73106.0
2022-05-18 11:05:00,94.39,94.43,94.36,94.37,128776.0,77.1416,77.1743,77.117,77.1252,128776.0
2022-05-18 11:10:00,94.37,94.37,94.32,94.33,42667.0,77.1252,77.1252,77.0844,77.0925,42667.0
2022-05-18 11:15:00,94.33,94.37,94.28,94.3,46994.0,77.0925,77.1252,77.0517,77.068,46994.0
2022-05-18 11:20:00,94.29,94.3,94.25,94.27,33955.0,77.0598,77.068,77.0271,77.0435,33955.0
2022-05-18 11:25:00,94.26,94.28,94.2,94.2,24705.0,77.0353,77.0517,76.9863,76.9863,24705.0
2022-05-18 11:30:00,94.2,94.26,94.16,94.26,77659.0,76.9863,77.0353,76.9536,77.0353,77659.0
2022-05-18 11:35:00,94.26,94.32,94.24,94.27,83084.0,77.0353,77.0844,77.019,77.0435,83084.0
2022-05-18 11:40:00,94.27,94.28,94.24,94.28,8988.0,77.0435,77.0517,77.019,77.0517,8988.0
2022-05-18 11:45:00,94.28,94.29,94.23,94.29,54105.0,77.0517,77.0598,77.0108,77.0598,54105.0
2022-05-18 11:50:00,94.29,94.38,94.28,94.32,239939.0,77.0598,77.1334,77.0517,77.0844,239939.0
2022-05-18 11:55:00,94.32,94.42,94.31,94.35,180607.0,77.0844,77.1661,77.0762,77.1089,180607.0
2022-05-18 12:00:00,94.34,94.36,94.31,94.34,116549.0,77.1007,77.117,77.0762,77.1007,116549.0
2022-05-18 12:05:00,94.34,94.34,94.27,94.3,160167.0,77.1007,77.1007,77.0435,77.068,160167.0
2022-05-18 12:10:00,94.29,94.32,94.27,94.31,125757.0,77.0598,77.0844,77.0435,77.0762,125757.0
2022-05-18 12:15:00,94.31,94.36,94.3,94.31,325239.0,77.0762,77.117,77.068,77.0762,325239.0
2022-05-18 12:20:00,94.31,94.32,94.25,94.25,94790.0,77.0762,77.0844,77.0271,77.0271,94790.0
2022-05-18 12:25:00,94.26,94.27,94.21,94.23,30664.0,77.0353,77.0435,76.9945,77.0108,30664.0
2022-05-18 12:30:00,94.23,94.23,94.19,94.22,25941.0,77.0108,77.0108,76.9781,77.0026,25941.0
2022-05-18 12:35:00,94.22,94.28,94.22,94.28,222790.0,77.0026,77.0517,77.0026,77.0517,222790.0
2022-05-18 12:40:00,94.28,94.3,94.25,94.27,107340.0,77.0517,77.068,77.0271,77.0435,107340.0
2022-05-18 12:45:00,94.26,94.33,94.26,94.3,100766.0,77.0353,77.0925,77.0353,77.068,100766.0
2022-05-18 12:50:00,94.31,94.38,94.3,94.36,139772.0,77.0762,77.1334,77.068,77.117,139772.0
2022-05-18 12:55:00,94.37,94.42,94.33,94.41,53298.0,77.1252,77.1661,77.0925,77.1579,53298.0
2022-05-18 13:00:00,94.41,94.43,94.35,94.39,45620.0,77.1579,77.1743,77.1089,77.1416,45620.0
2022-05-18 13:05:00,94.39,94.39,94.29,94.3,48849.0,77.1416,77.1416,77.0598,77.068,48849.0
2022-05-18 13:10:00,94.29,94.33,94.24,94.31,83843.0,77.0598,77.0925,77.019,77.0762,83843.0
2022-05-18 13:15:00,94.3,94.31,94.25,94.29,158474.0,77.068,77.0762,77.0271,77.0598,158474.0
2022-05-18 13:20:00,94.3,94.35,94.27,94.27,103958.0,77.068,77.1089,77.0435,77.0435,103958.0
2022-05-18 13:25:00,94.27,94.3,94.24,94.26,32566.0,77.0435,77.068,77.019,77.0353,32566.0
2022-05-18 13:30:00,94.25,94.27,94.22,94.24,48070.0,77.0271,77.0435,77.0026,77.019,48070.0
2022-05-18 13:35:00,94.25,94.26,94.22,94.26,32052.0,77.0271,77.0353,77.0026,77.0353,32052.0
2022-05-18 13:40:00,94.26,94.26,94.2,94.23,43641.0,77.0353,77.0353,76.9863,77.0108,43641.0
2022-05-18 13:45:00,94.23,94.24,94.16,94.16,70032.0,77.0108,77.019,76.9536,76.9536,70032.0
2022-05-18 13:50:00,94.17,94.18,94.13,94.15,93755.0,76.9618,76.9699,76.9291,76.9454,93755.0
2022-05-18 13:55:00,94.15,94.15,94.09,94.11,34713.0,76.9454,76.9454,76.8964,76.9127,34713.0
2022-05-18 14:00:00,94.12,94.14,94.09,94.11,23501.0,76.9209,76.9372,76.8964,76.9127,23501.0
2022-05-18 14:05:00,94.12,94.14,94.08,94.11,233209.0,76.9209,76.9372,76.8882,76.9127,233209.0
2022-05-18 14:10:00,94.11,94.13,94.09,94.12,100063.0,76.9127,76.9291,76.8964,76.9209,100063.0
2022-05-18 14:15:00,94.12,94.16,94.09,94.15,59363.0,76.9209,76.9536,76.8964,76.9454,59363.0
2022-05-18 14:20:00,94.14,94.19,94.13,94.17,91234.0,76.9372,76.9781,76.9291,76.9618,91234.0
2022-05-18 14:25:00,94.17,94.23,94.16,94.23,90650.0,76.9618,77.0108,76.9536,77.0108,90650.0
2022-05-18 14:30:00,94.23,94.24,94.13,94.15,34850.0,77.0108,77.019,76.9291,76.9454,34850.0
2022-05-18 14:35:00,94.15,94.16,94.09,94.12,26649.0,76.9454,76.9536,76.8964,76.9209,26649.0
2022-05-18 14:40:00,94.13,94.18,94.12,94.13,79864.0,76.9291,76.9699,76.9209,76.9291,79864.0
2022-05-18 14:45:00,94.13,94.16,94.07,94.14,48306.0,76.9291,76.9536,76.88,76.9372,48306.0
2022-05-18 14:50:00,94.14,94.16,94.12,94.13,26353.0,76.9372,76.9536,76.9209,76.9291,26353.0
2022-05-18 14:55:00,94.14,94.17,94.1,94.13,192798.0,76.9372,76.9618,76.9046,76.9291,192798.0
2022-05-18 15:00:00,94.12,94.16,94.12,94.15,107849.0,76.9209,76.9536,76.9209,76.9454,107849.0
2022-05-18 15:05:00,94.15,94.18,94.14,94.14,118799.0,76.9454,76.9699,76.9372,76.9372,118799.0
2022-05-18 15:10:00,94.14,94.17,94.13,94.14,256213.0,76.9372,76.9618,76.9291,76.9372,256213.0
2022-05-18 15:15:00,94.14,94.16,94.1,94.11,79613.0,76.9372,76.9536,76.9046,76.9127,79613.0
2022-05-18 15:20:00,94.09,94.14,94.03,94.05,159162.0,76.8964,76.9372,76.8473,76.8637,159162.0
2022-05-18 15:25:00,94.05,94.08,94.03,94.07,141995.0,76.8637,76.8882,76.8473,76.88,141995.0
2022-05-18 15:30:00,94.08,94.19,94.07,94.16,249820.0,76.8882,76.9781,76.88,76.9536,249820.0
2022-05-18 15:35:00,94.16,94.25,94.14,94.22,180216.0,76.9536,77.0271,76.9372,77.0026,180216.0
2022-05-18 15:40:00,94.2,94.25,94.13,94.18,86522.0,76.9863,77.0271,76.9291,76.9699,86522.0
2022-05-18 15:45:00,94.18,94.18,94.12,94.13,107255.0,76.9699,76.9699,76.9209,76.9291,107255.0
2022-05-18 15:50:00,94.13,94.19,94.13,94.13,172356.0,76.9291,76.9781,76.9291,76.9291,172356.0
2022-05-18 15:55:00,94.14,94.19,94.12,94.14,259080.0,76.9372,76.9781,76.9209,76.9372,259080.0
2022-05-19 09:30:00,94.08,94.34,93.96,94.28,122298.0,76.8882,77.1007,76.7901,77.0517,122298.0
2022-05-19 09:35:00,94.3,94.43,94.25,94.31,129284.0,77.068,77.1743,77.0271,77.0762,129284.0
2022-05-19 09:40:00,94.31,94.4,94.31,94.34,135597.0,77.0762,77.1497,77.0762,77.1007,135597.0
2022-05-19 09:45:00,94.34,94.36,94.13,94.17,58853.0,77.1007,77.117,76.9291,76.9618,58853.0
2022-05-19 09:50:00,94.16,94.3,94.16,94.3,64023.0,76.9536,77.068,76.9536,77.068,64023.0
2022-05-19 09:55:00,94.3,94.35,94.23,94.28,77483.0,77.068,77.1089,77.0108,77.0517,77483.0
2022-05-19 10:00:00,94.27,94.36,94.24,94.31,208692.0,77.0435,77.117,77.019,77.0762,208692.0
2022-05-19 10:05:00,94.32,94.32,94.19,94.22,125950.0,77.0844,77.0844,76.9781,77.0026,125950.0
2022-05-19 10:10:00,94.23,94.33,94.21,94.32,42825.0,77.0108,77.0925,76.9945,77.0844,42825.0
2022-05-19 10:15:00,94.32,94.39,94.28,94.33,52377.0,77.0844,77.1416,77.0517,77.0925,52377.0
2022-05-19 10:20:00,94.33,94.49,94.33,94.45,98907.0,77.0925,77.2233,77.0925,77.1906,98907.0
2022-05-19 10:25:00,94.45,94.45,94.29,94.31,156627.0,77.1906,77.1906,77.0598,77.0762,156627.0
2022-05-19 10:30:00,94.31,94.35,94.25,94.34,129058.0,77.0762,77.1089,77.0271,77.1007,129058.0
2022-05-19 10:35:00,94.34,94.38,94.27,94.31,64836.0,77.1007,77.1334,77.0435,77.0762,64836.0
2022-05-19 10:40:00,94.3,94.33,94.26,94.32,76976.0,77.068,77.0925,77.0353,77.0844,76976.0
2022-05-19 10:45:00,94.32,94.44,94.32,94.35,122127.0,77.0844,77.1824,77.0844,77.1089,122127.0
2022-05-19 10:50:00,94.35,94.46,94.34,94.46,318774.0,77.1089,77.1988,77.1007,77.1988,318774.0
2022-05-19 10:55:00,94.46,94.5,94.41,94.48,374241.0,77.1988,77.2315,77.1579,77.2151,374241.0
2022-05-19 11:00:00,94.48,94.52,94.42,94.43,189542.0,77.2151,77.2478,77.1661,77.1743,189542.0
2022-05-19 11:05:00,94.43,94.45,94.38,94.45,154957.0,77.1743,77.1906,77.1334,77.1906,154957.0
2022-05-19 11:10:00,94.44,94.47,94.34,94.34,120041.0,77.1824,77.2069,77.1007,77.1007,120041.0
2022-05-19 11:15:00,94.34,94.41,94.3,94.4,100398.0,77.1007,77.1579,77.068,77.1497,100398.0
2022-05-19 11:20:00,94.4,94.42,94.37,94.41,90157.0,77.1497,77.1661,77.1252,77.1579,90157.0
2022-05-19 11:25:00,94.41,94.44,94.37,94.44,178660.0,77.1579,77.1824,77.1252,77.1824,178660.0
2022-05-19 11:30:00,94.45,94.54,94.45,94.53,103210.0,77.1906,77.2642,77.1906,77.256,103210.0
2022-05-19 11:35:00,94.53,94.58,94.51,94.56,127216.0,77.256,77.2968,77.2396,77.2805,127216.0
2022-05-19 11:40:00,94.56,94.65,94.55,94.6,186608.0,77.2805,77.3541,77.2723,77.3132,186608.0
2022-05-19 11:45:00,94.6,94.63,94.56,94.61,142604.0,77.3132,77.3377,77.2805,77.3214,142604.0
2022-05-19 11:50:00,94.61,94.62,94.54,94.55,96218.0,77.3214,77.3295,77.2642,77.2723,96218.0
2022-05-19 11:55:00,94.55,94.56,94.51,94.56,76685.0,77.2723,77.2805,77.2396,77.2805,76685.0
2022-05-19 12:00:00,94.56,94.59,94.53,94.57,77177.0,77.2805,77.305,77.256,77.2887,77177.0
2022-05-19 12:05:00,94.57,94.6,94.55,94.57,66029.0,77.2887,77.3132,77.2723,77.2887,66029.0
2022-05-19 12:10:00,94.58,94.61,94.58,94.6,40841.0,77.2968,77.3214,77.2968,77.3132,40841.0
2022-05-19 12:15:00,94.6,94.6,94.52,94.53,77937.0,77.3132,77.3132,77.2478,77.256,77937.0
2022-05-19 12:20:00,94.52,94.53,94.47,94.51,86963.0,77.2478,77.256,77.2069,77.2396,86963.0
2022-05-19 12:25:00,94.51,94.54,94.49,94.53,52855.0,77.2396,77.2642,77.2233,77.256,52855.0
2022-05-19 12:30:00,94.52,94.53,94.48,94.5,593818.0,77.2478,77.256,77.2151,77.2315,593818.0
2022-05-19 12:35:00,94.5,94.5,94.44,94.44,324439.0,77.2315,77.2315,77.1824,77.1824,324439.0
2022-05-19 12:40:00,94.44,94.44,94.37,94.4,256026.0,77.1824,77.1824,77.1252,77.1497,256026.0
2022-05-19 12:45:00,94.4,94.41,94.37,94.39,62192.0,77.1497,77.1579,77.1252,77.1416,62192.0
2022-05-19 12:50:00,94.39,94.41,94.39,94.4,83411.0,77.1416,77.1579,77.1416,77.1497,83411.0
2022-05-19 12:55:00,94.39,94.53,94.37,94.51,159458.0,77.1416,77.256,77.1252,77.2396,159458.0
2022-05-19 13:00:00,94.51,94.56,94.48,94.53,132029.0,77.2396,77.2805,77.2151,77.256,132029.0
2022-05-19 13:05:00,94.53,94.55,94.48,94.5,78720.0,77.256,77.2723,77.2151,77.2315,78720.0
2022-05-19 13:10:00,94.51,94.51,94.4,94.45,111245.0,77.2396,77.2396,77.1497,77.1906,111245.0
2022-05-19 13:15:00,94.45,94.47,94.39,94.47,234704.0,77.1906,77.2069,77.1416,77.2069,234704.0
2022-05-19 13:20:00,94.46,94.51,94.45,94.51,97542.0,77.1988,77.2396,77.1906,77.2396,97542.0
2022-05-19 13:25:00,94.51,94.59,94.5,94.58,177534.0,77.2396,77.305,77.2315,77.2968,177534.0
2022-05-19 13:30:00,94.59,94.59,94.5,94.51,175371.0,77.305,77.305,77.2315,77.2396,175371.0
2022-05-19 13:35:00,94.51,94.56,94.49,94.56,109377.0,77.2396,77.2805,77.2233,77.2805,109377.0
2022-05-19 13:40:00,94.55,94.55,94.51,94.52,118498.0,77.2723,77.2723,77.2396,77.2478,118498.0
2022-05-19 13:45:00,94.51,94.53,94.47,94.47,68834.0,77.2396,77.256,77.2069,77.2069,68834.0
2022-05-19 13:50:00,94.47,94.56,94.45,94.55,152221.0,77.2069,77.2805,77.1906,77.2723,152221.0
2022-05-19 13:55:00,94.56,94.69,94.56,94.66,278159.0,77.2805,77.3867,77.2805,77.3622,278159.0
2022-05-19 14:00:00,94.66,94.68,94.61,94.64,249575.0,77.3622,77.3786,77.3214,77.3459,249575.0
2022-05-19 14:05:00,94.63,94.64,94.59,94.64,193503.0,77.3377,77.3459,77.305,77.3459,193503.0
2022-05-19 14:10:00,94.65,94.66,94.6,94.63,94626.0,77.3541,77.3622,77.3132,77.3377,94626.0
2022-05-19 14:15:00,94.64,94.66,94.63,94.63,101436.0,77.3459,77.3622,77.3377,77.3377,101436.0
2022-05-19 14:20:00,94.63,94.68,94.62,94.68,90517.0,77.3377,77.3786,77.3295,77.3786,90517.0
2022-05-19 14:25:00,94.68,94.68,94.64,94.66,182016.0,77.3786,77.3786,77.3459,77.3622,182016.0
2022-05-19 14:30:00,94.65,94.7,94.64,94.68,114803.0,77.3541,77.3949,77.3459,77.3786,114803.0
2022-05-19 14:35:00,94.67,94.76,94.65,94.73,86187.0,77.3704,77.444,77.3541,77.4194,86187.0
2022-05-19 14:40:00,94.73,94.75,94.68,94.75,153477.0,77.4194,77.4358,77.3786,77.4358,153477.0
2022-05-19 14:45:00,94.76,94.81,94.75,94.8,49892.0,77.444,77.4848,77.4358,77.4766,49892.0
2022-05-19 14:50:00,94.81,94.83,94.78,94.81,92117.0,77.4848,77.5012,77.4603,77.4848,92117.0
2022-05-19 14:55:00,94.82,94.83,94.78,94.82,208596.0,77.493,77.5012,77.4603,77.493,208596.0
2022-05-19 15:00:00,94.83,94.9,94.81,94.86,65208.0,77.5012,77.5584,77.4848,77.5257,65208.0
2022-05-19 15:05:00,94.86,94.88,94.84,94.84,328736.0,77.5257,77.542,77.5093,77.5093,328736.0
2022-05-19 15:10:00,94.84,94.85,94.77,94.81,74741.0,77.5093,77.5175,77.4521,77.4848,74741.0
2022-05-19 15:15:00,94.81,94.83,94.79,94.82,73751.0,77.4848,77.5012,77.4685,77.493,73751.0
2022-05-19 15:20:00,94.82,94.83,94.78,94.78,93594.0,77.493,77.5012,77.4603,77.4603,93594.0
2022-05-19 15:25:00,94.78,94.82,94.75,94.76,115744.0,77.4603,77.493,77.4358,77.444,115744.0
2022-05-19 15:30:00,94.75,94.78,94.71,94.72,202329.0,77.4358,77.4603,77.4031,77.4113,202329.0
2022-05-19 15:35:00,94.71,94.72,94.69,94.7,221977.0,77.4031,77.4113,77.3867,77.3949,221977.0
2022-05-19 15:40:00,94.7,94.78,94.7,94.78,423732.0,77.3949,77.4603,77.3949,77.4603,423732.0
2022-05-19 15:45:00,94.78,94.8,94.7,94.77,449450.0,77.4603,77.4766,77.3949,77.4521,449450.0
2022-05-19 15:50:00,94.78,94.79,94.71,94.76,320285.0,77.4603,77.4685,77.4031,77.444,320285.0
2022-05-19 15:55:00,94.76,94.81,94.71,94.75,607783.0,77.444,77.4848,77.4031,77.4358,607783.0
2022-05-20 09:30:00,94.93,95.08,94.93,95.05,48605.0,77.5829,77.7055,77.5829,77.681,48605.0
2022-05-20 09:35:00,95.04,95.04,94.95,94.96,126585.0,77.6728,77.6728,77.5992,77.6074,126585.0
2022-05-20 09:40:00,94.96,94.99,94.94,94.99,156560.0,77.6074,77.6319,77.5911,77.6319,156560.0
2022-05-20 09:45:00,95.0,95.0,94.88,94.91,142879.0,77.6401,77.6401,77.542,77.5665,142879.0
2022-05-20 09:50:00,94.89,94.94,94.87,94.93,187879.0,77.5502,77.5911,77.5339,77.5829,187879.0
2022-05-20 09:55:00,94.94,94.99,94.9,94.96,83790.0,77.5911,77.6319,77.5584,77.6074,83790.0
2022-05-20 10:00:00,94.97,95.0,94.94,94.97,35864.0,77.6156,77.6401,77.5911,77.6156,35864.0
2022-05-20 10:05:00,94.98,94.98,94.88,94.95,165420.0,77.6237,77.6237,77.542,77.5992,165420.0
2022-05-20 10:10:00,94.95,94.96,94.85,94.87,192065.0,77.5992,77.6074,77.5175,77.5339,192065.0
2022-05-20 10:15:00,94.87,94.91,94.83,94.84,132635.0,77.5339,77.5665,77.5012,77.5093,132635.0
2022-05-20 10:20:00,94.84,94.95,94.84,94.91,236806.0,77.5093,77.5992,77.5093,77.5665,236806.0
2022-05-20 10:25:00,94.9,94.96,94.88,94.93,107237.0,77.5584,77.6074,77.542,77.5829,107237.0
2022-05-20 10:30:00,94.93,94.98,94.9,94.96,44949.0,77.5829,77.6237,77.5584,77.6074,44949.0
2022-05-20 10:35:00,94.96,94.96,94.92,94.93,36720.0,77.6074,77.6074,77.5747,77.5829,36720.0
2022-05-20 10:40:00,94.94,95.01,94.93,95.0,19553.0,77.5911,77.6483,77.5829,77.6401,19553.0
2022-05-20 10:45:00,95.0,95.02,94.98,95.01,12186.0,77.6401,77.6564,77.6237,77.6483,12186.0
2022-05-20 10:50:00,95.02,95.02,94.9,94.91,59807.0,77.6564,77.6564,77.5584,77.5665,59807.0
2022-05-20 10:55:00,94.91,94.92,94.81,94.82,133759.0,77.5665,77.5747,77.4848,77.493,133759.0
2022-05-20 11:00:00,94.82,94.83,94.78,94.83,116974.0,77.493,77.5012,77.4603,77.5012,116974.0
2022-05-20 11:05:00,94.83,94.84,94.72,94.73,108599.0,77.5012,77.5093,77.4113,77.4194,108599.0
2022-05-20 11:10:00,94.73,94.75,94.65,94.74,73631.0,77.4194,77.4358,77.3541,77.4276,73631.0
2022-05-20 11:15:00,94.73,94.75,94.68,94.69,21324.0,77.4194,77.4358,77.3786,77.3867,21324.0
2022-05-20 11:20:00,94.69,94.7,94.61,94.62,23222.0,77.3867,77.3949,77.3214,77.3295,23222.0
2022-05-20 11:25:00,94.62,94.7,94.62,94.65,19957.0,77.3295,77.3949,77.3295,77.3541,19957.0
2022-05-20 11:30:00,94.65,94.71,94.64,94.7,8123.0,77.3541,77.4031,77.3459,77.3949,8123.0
2022-05-20 11:35:00,94.69,94.71,94.62,94.67,29887.0,77.3867,77.4031,77.3295,77.3704,29887.0
2022-05-20 11:40:00,94.66,94.69,94.65,94.65,79653.0,77.3622,77.3867,77.3541,77.3541,79653.0
2022-05-20 11:45:00,94.65,94.68,94.64,94.66,25317.0,77.3541,77.3786,77.3459,77.3622,25317.0
2022-05-20 11:50:00,94.67,94.69,94.63,94.64,9212.0,77.3704,77.3867,77.3377,77.3459,9212.0
2022-05-20 11:55:00,94.64,94.68,94.63,94.64,19249.0,77.3459,77.3786,77.3377,77.3459,19249.0
2022-05-20 12:00:00,94.64,94.64,94.59,94.61,30936.0,77.3459,77.3459,77.305,77.3214,30936.0
2022-05-20 12:05:00,94.6,94.62,94.51,94.51,89673.0,77.3132,77.3295,77.2396,77.2396,89673.0
2022-05-20 12:10:00,94.5,94.53,94.42,94.52,64174.0,77.2315,77.256,77.1661,77.2478,64174.0
2022-05-20 12:15:00,94.52,94.56,94.51,94.53,152626.0,77.2478,77.2805,77.2396,77.256,152626.0
2022-05-20 12:20:00,94.53,94.54,94.5,94.54,32404.0,77.256,77.2642,77.2315,77.2642,32404.0
2022-05-20 12:25:00,94.53,94.53,94.5,94.52,15769.0,77.256,77.256,77.2315,77.2478,15769.0
2022-05-20 12:30:00,94.52,94.55,94.5,94.5,28959.0,77.2478,77.2723,77.2315,77.2315,28959.0
2022-05-20 12:35:00,94.49,94.5,94.45,94.48,25062.0,77.2233,77.2315,77.1906,77.2151,25062.0
2022-05-20 12:40:00,94.48,94.48,94.4,94.4,24880.0,77.2151,77.2151,77.1497,77.1497,24880.0
2022-05-20 12:45:00,94.4,94.45,94.34,94.45,37755.0,77.1497,77.1906,77.1007,77.1906,37755.0
2022-05-20 12:50:00,94.45,94.46,94.38,94.38,19400.0,77.1906,77.1988,77.1334,77.1334,19400.0
2022-05-20 12:55:00,94.39,94.44,94.38,94.4,31515.0,77.1416,77.1824,77.1334,77.1497,31515.0
2022-05-20 13:00:00,94.4,94.43,94.36,94.4,145842.0,77.1497,77.1743,77.117,77.1497,145842.0
2022-05-20 13:05:00,94.4,94.42,94.35,94.37,117809.0,77.1497,77.1661,77.1089,77.1252,117809.0
2022-05-20 13:10:00,94.37,94.38,94.34,94.35,76805.0,77.1252,77.1334,77.1007,77.1089,76805.0
2022-05-20 13:15:00,94.36,94.4,94.34,94.37,133149.0,77.117,77.1497,77.1007,77.1252,133149.0
2022-05-20 13:20:00,94.38,94.43,94.37,94.42,58464.0,77.1334,77.1743,77.1252,77.1661,58464.0
2022-05-20 13:25:00,94.41,94.42,94.38,94.4,56952.0,77.1579,77.1661,77.1334,77.1497,56952.0
2022-05-20 13:30:00,94.4,94.52,94.39,94.52,77256.0,77.1497,77.2478,77.1416,77.2478,77256.0
2022-05-20 13:35:00,94.51,94.52,94.46,94.49,34694.0,77.2396,77.2478,77.1988,77.2233,34694.0
2022-05-20 13:40:00,94.49,94.54,94.46,94.52,20204.0,77.2233,77.2642,77.1988,77.2478,20204.0
2022-05-20 13:45:00,94.52,94.6,94.49,94.54,44401.0,77.2478,77.3132,77.2233,77.2642,44401.0
2022-05-20 13:50:00,94.53,94.62,94.51,94.58,28525.0,77.256,77.3295,77.2396,77.2968,28525.0
2022-05-20 13:55:00,94.58,94.6,94.56,94.58,35713.0,77.2968,77.3132,77.2805,77.2968,35713.0
2022-05-20 14:00:00,94.58,94.61,94.55,94.55,39488.0,77.2968,77.3214,77.2723,77.2723,39488.0
2022-05-20 14:05:00,94.55,94.55,94.46,94.51,55748.0,77.2723,77.2723,77.1988,77.2396,55748.0
2022-05-20 14:10:00,94.52,94.56,94.49,94.52,74038.0,77.2478,77.2805,77.2233,77.2478,74038.0
2022-05-20 14:15:00,94.51,94.55,94.42,94.48,84904.0,77.2396,77.2723,77.1661,77.2151,84904.0
2022-05-20 14:20:00,94.47,94.5,94.45,94.45,36359.0,77.2069,77.2315,77.1906,77.1906,36359.0
2022-05-20 14:25:00,94.45,94.45,94.39,94.42,50453.0,77.1906,77.1906,77.1416,77.1661,50453.0
2022-05-20 14:30:00,94.41,94.42,94.35,94.37,112807.0,77.1579,77.1661,77.1089,77.1252,112807.0
2022-05-20 14:35:00,94.36,94.41,94.35,94.38,32148.0,77.117,77.1579,77.1089,77.1334,32148.0
2022-05-20 14:40:00,94.37,94.45,94.37,94.45,18552.0,77.1252,77.1906,77.1252,77.1906,18552.0
2022-05-20 14:45:00,94.44,94.49,94.44,94.49,142401.0,77.1824,77.2233,77.1824,77.2233,142401.0
2022-05-20 14:50:00,94.5,94.61,94.5,94.57,46811.0,77.2315,77.3214,77.2315,77.2887,46811.0
2022-05-20 14:55:00,94.58,94.59,94.5,94.5,91701.0,77.2968,77.305,77.2315,77.2315,91701.0
2022-05-20 15:00:00,94.51,94.53,94.44,94.45,103963.0,77.2396,77.256,77.1824,77.1906,103963.0
2022-05-20 15:05:00,94.45,94.47,94.41,94.41,40185.0,77.1906,77.2069,77.1579,77.1579,40185.0
2022-05-20 15:10:00,94.41,94.44,94.4,94.41,41691.0,77.1579,77.1824,77.1497,77.1579,41691.0
2022-05-20 15:15:00,94.41,94.46,94.41,94.44,49622.0,77.1579,77.1988,77.1579,77.1824,49622.0
2022-05-20 15:20:00,94.44,94.5,94.44,94.48,171086.0,77.1824,77.2315,77.1824,77.2151,171086.0
2022-05-20 15:25:00,94.48,94.55,94.47,94.55,36445.0,77.2151,77.2723,77.2069,77.2723,36445.0
2022-05-20 15:30:00,94.56,94.61,94.5,94.61,37719.0,77.2805,77.3214,77.2315,77.3214,37719.0
2022-05-20 15:35:00,94.6,94.72,94.58,94.67,172707.0,77.3132,77.4113,77.2968,77.3704,172707.0
2022-05-20 15:40:00,94.67,94.76,94.67,94.69,250785.0,77.3704,77.444,77.3704,77.3867,250785.0
2022-05-20 15:45:00,94.69,94.71,94.63,94.7,142870.0,77.3867,77.4031,77.3377,77.3949,142870.0
2022-05-20 15:50:00,94.71,94.75,94.67,94.69,195155.0,77.4031,77.4358,77.3704,77.3867,195155.0
2022-05-20 15:55:00,94.7,94.71,94.65,94.69,443805.0,77.3949,77.4031,77.3541,77.3867,443805.0
2022-05-23 09:30:00,94.77,94.91,94.77,94.9,156564.0,77.4521,77.5665,77.4521,77.5584,156564.0
2022-05-23 09:35:00,94.9,94.91,94.78,94.83,120670.0,77.5584,77.5665,77.4603,77.5012,120670.0
2022-05-23 09:40:00,94.83,94.94,94.83,94.92,307493.0,77.5012,77.5911,77.5012,77.5747,307493.0
2022-05-23 09:45:00,94.93,94.99,94.9,94.98,123793.0,77.5829,77.6319,77.5584,77.6237,123793.0
2022-05-23 09:50:00,94.98,95.0,94.9,94.91,76209.0,77.6237,77.6401,77.5584,77.5665,76209.0
2022-05-23 09:55:00,94.91,94.92,94.84,94.87,177601.0,77.5665,77.5747,77.5093,77.5339,177601.0
2022-05-23 10:00:00,94.86,94.86,94.77,94.79,184838.0,77.5257,77.5257,77.4521,77.4685,184838.0
2022-05-23 10:05:00,94.79,94.83,94.74,94.78,146760.0,77.4685,77.5012,77.4276,77.4603,146760.0
2022-05-23 10:10:00,94.78,94.86,94.78,94.85,28965.0,77.4603,77.5257,77.4603,77.5175,28965.0
2022-05-23 10:15:00,94.85,94.91,94.83,94.87,74077.0,77.5175,77.5665,77.5012,77.5339,74077.0
2022-05-23 10:20:00,94.86,94.91,94.83,94.89,51265.0,77.5257,77.5665,77.5012,77.5502,51265.0
2022-05-23 10:25:00,94.89,94.91,94.83,94.91,157015.0,77.5502,77.5665,77.5012,77.5665,157015.0
2022-05-23 10:30:00,94.92,94.92,94.88,94.91,126754.0,77.5747,77.5747,77.542,77.5665,126754.0
2022-05-23 10:35:00,94.91,94.95,94.91,94.94,119623.0,77.5665,77.5992,77.5665,77.5911,119623.0
2022-05-23 10:40:00,94.94,94.95,94.91,94.92,35963.0,77.5911,77.5992,77.5665,77.5747,35963.0
2022-05-23 10:45:00,94.93,94.96,94.89,94.91,58175.0,77.5829,77.6074,77.5502,77.5665,58175.0
2022-05-23 10:50:00,94.91,94.92,94.87,94.91,82570.0,77.5665,77.5747,77.5339,77.5665,82570.0
2022-05-23 10:55:00,94.91,94.92,94.89,94.92,32297.0,77.5665,77.5747,77.5502,77.5747,32297.0
2022-05-23 11:00:00,94.92,94.97,94.91,94.97,143205.0,77.5747,77.6156,77.5665,77.6156,143205.0
2022-05-23 11:05:00,94.97,94.99,94.95,94.95,91677.0,77.6156,77.6319,77.5992,77.5992,91677.0
2022-05-23 11:10:00,94.95,94.99,94.93,94.99,124017.0,77.5992,77.6319,77.5829,77.6319,124017.0
2022-05-23 11:15:00,94.99,95.0,94.95,94.96,55156.0,77.6319,77.6401,77.5992,77.6074,55156.0
2022-05-23 11:20:00,94.97,94.97,94.94,94.94,104935.0,77.6156,77.6156,77.5911,77.5911,104935.0
2022-05-23 11:25:00,94.94,94.97,94.94,94.95,81821.0,77.5911,77.6156,77.5911,77.5992,81821.0
2022-05-23 11:30:00,94.96,95.03,94.95,95.03,170197.0,77.6074,77.6646,77.5992,77.6646,170197.0
2022-05-23 11:35:00,95.03,95.05,95.0,95.03,75236.0,77.6646,77.681,77.6401,77.6646,75236.0
2022-05-23 11:40:00,95.03,95.03,95.0,95.0,105576.0,77.6646,77.6646,77.6401,77.6401,105576.0
2022-05-23 11:45:00,95.0,95.01,94.96,95.01,88943.0,77.6401,77.6483,77.6074,77.6483,88943.0
2022-05-23 11:50:00,95.01,95.01,94.98,94.99,85028.0,77.6483,77.6483,77.6237,77.6319,85028.0
2022-05-23 11:55:00,95.0,95.03,95.0,95.0,37367.0,77.6401,77.6646,77.6401,77.6401,37367.0
2022-05-23 12:00:00,95.0,95.04,95.0,95.03,94559.0,77.6401,77.6728,77.6401,77.6646,94559.0
2022-05-23 12:05:00,95.04,95.05,95.02,95.03,112180.0,77.6728,77.681,77.6564,77.6646,112180.0
2022-05-23 12:10:00,95.02,95.03,95.0,95.02,64395.0,77.6564,77.6646,77.6401,77.6564,64395.0
2022-05-23 12:15:00,95.02,95.03,94.99,95.03,102232.0,77.6564,77.6646,77.6319,77.6646,102232.0
2022-05-23 12:20:00,95.03,95.04,95.0,95.03,76059.0,77.6646,77.6728,77.6401,77.6646,76059.0
2022-05-23 12:25:00,95.02,95.03,94.98,94.98,107732.0,77.6564,77.6646,77.6237,77.6237,107732.0
2022-05-23 12:30:00,94.98,94.98,94.91,94.98,125723.0,77.6237,77.6237,77.5665,77.6237,125723.0
2022-05-23 12:35:00,94.99,95.03,94.98,95.03,86232.0,77.6319,77.6646,77.6237,77.6646,86232.0
2022-05-23 12:40:00,95.03,95.04,95.0,95.04,34867.0,77.6646,77.6728,77.6401,77.6728,34867.0
2022-05-23 12:45:00,95.04,95.04,94.97,94.98,21950.0,77.6728,77.6728,77.6156,77.6237,21950.0
2022-05-23 12:50:00,94.99,94.99,94.95,94.96,16130.0,77.6319,77.6319,77.5992,77.6074,16130.0
2022-05-23 12:55:00,94.96,94.98,94.93,94.98,74102.0,77.6074,77.6237,77.5829,77.6237,74102.0
2022-05-23 13:00:00,94.98,94.98,94.94,94.94,17288.0,77.6237,77.6237,77.5911,77.5911,17288.0
2022-05-23 13:05:00,94.93,94.96,94.92,94.96,18986.0,77.5829,77.6074,77.5747,77.6074,18986.0
2022-05-23 13:10:00,94.95,94.97,94.94,94.96,6626.0,77.5992,77.6156,77.5911,77.6074,6626.0
2022-05-23 13:15:00,94.97,94.97,94.9,94.91,21417.0,77.6156,77.6156,77.5584,77.5665,21417.0
2022-05-23 13:20:00,94.91,94.95,94.88,94.95,13501.0,77.5665,77.5992,77.542,77.5992,13501.0
2022-05-23 13:25:00,94.93,94.96,94.93,94.94,21077.0,77.5829,77.6074,77.5829,77.5911,21077.0
2022-05-23 13:30:00,94.94,94.97,94.91,94.96,133150.0,77.5911,77.6156,77.5665,77.6074,133150.0
2022-05-23 13:35:00,94.96,94.97,94.94,94.94,60084.0,77.6074,77.6156,77.5911,77.5911,60084.0
2022-05-23 13:40:00,94.95,94.96,94.92,94.95,51026.0,77.5992,77.6074,77.5747,77.5992,51026.0
2022-05-23 13:45:00,94.94,94.99,94.94,94.97,12654.0,77.5911,77.6319,77.5911,77.6156,12654.0
2022-05-23 13:50:00,94.97,94.97,94.92,94.93,15346.0,77.6156,77.6156,77.5747,77.5829,15346.0
2022-05-23 13:55:00,94.93,94.95,94.92,94.94,29662.0,77.5829,77.5992,77.5747,77.5911,29662.0
2022-05-23 14:00:00,94.95,94.96,94.91,94.94,38055.0,77.5992,77.6074,77.5665,77.5911,38055.0
2022-05-23 14:05:00,94.94,94.94,94.89,94.89,73005.0,77.5911,77.5911,77.5502,77.5502,73005.0
2022-05-23 14:10:00,94.9,94.92,94.89,94.92,27751.0,77.5584,77.5747,77.5502,77.5747,27751.0
2022-05-23 14:15:00,94.93,94.94,94.9,94.94,42573.0,77.5829,77.5911,77.5584,77.5911,42573.0
2022-05-23 14:20:00,94.94,94.95,94.92,94.92,23812.0,77.5911,77.5992,77.5747,77.5747,23812.0
2022-05-23 14:25:00,94.92,94.93,94.9,94.91,101345.0,77.5747,77.5829,77.5584,77.5665,101345.0
2022-05-23 14:30:00,94.9,94.95,94.9,94.94,20095.0,77.5584,77.5992,77.5584,77.5911,20095.0
2022-05-23 14:35:00,94.93,94.95,94.93,94.95,14257.0,77.5829,77.5992,77.5829,77.5992,14257.0
2022-05-23 14:40:00,94.95,94.99,94.92,94.99,15190.0,77.5992,77.6319,77.5747,77.6319,15190.0
2022-05-23 14:45:00,94.98,94.99,94.92,94.92,11294.0,77.6237,77.6319,77.5747,77.5747,11294.0
2022-05-23 14:50:00,94.93,94.94,94.9,94.92,27425.0,77.5829,77.5911,77.5584,77.5747,27425.0
2022-05-23 14:55:00,94.92,94.94,94.9,94.91,4132.0,77.5747,77.5911,77.5584,77.5665,4132.0
2022-05-23 15:00:00,94.91,94.94,94.91,94.93,8715.0,77.5665,77.5911,77.5665,77.5829,8715.0
2022-05-23 15:05:00,94.93,95.0,94.93,95.0,155409.0,77.5829,77.6401,77.5829,77.6401,155409.0
2022-05-23 15:10:00,95.0,95.01,94.93,94.95,159779.0,77.6401,77.6483,77.5829,77.5992,159779.0
2022-05-23 15:15:00,94.95,94.98,94.94,94.97,81758.0,77.5992,77.6237,77.5911,77.6156,81758.0
2022-05-23 15:20:00,94.98,94.98,94.93,94.93,27067.0,77.6237,77.6237,77.5829,77.5829,27067.0
2022-05-23 15:25:00,94.94,94.97,94.93,94.94,17269.0,77.5911,77.6156,77.5829,77.5911,17269.0
2022-05-23 15:30:00,94.95,94.98,94.94,94.97,48924.0,77.5992,77.6237,77.5911,77.6156,48924.0
2022-05-23 15:35:00,94.97,94.99,94.93,94.93,44978.0,77.6156,77.6319,77.5829,77.5829,44978.0
2022-05-23 15:40:00,94.93,94.98,94.92,94.93,78244.0,77.5829,77.6237,77.5747,77.5829,78244.0
2022-05-23 15:45:00,94.95,94.95,94.91,94.92,125215.0,77.5992,77.5992,77.5665,77.5747,125215.0
2022-05-23 15:50:00,94.93,94.98,94.92,94.95,70252.0,77.5829,77.6237,77.5747,77.5992,70252.0
2022-05-23 15:55:00,94.94,95.0,94.94,94.98,313142.0,77.5911,77.6401,77.5911,77.6237,313142.0
2022-05-24 09:30:00,94.77,94.88,94.75,94.82,153368.0,77.4521,77.542,77.4358,77.493,153368.0
2022-05-24 09:35:00,94.81,94.84,94.77,94.79,53185.0,77.4848,77.5093,77.4521,77.4685,53185.0
2022-05-24 09:40:00,94.78,94.88,94.78,94.87,73473.0,77.4603,77.542,77.4603,77.5339,73473.0
2022-05-24 09:45:00,94.87,94.95,94.86,94.88,130152.0,77.5339,77.5992,77.5257,77.542,130152.0
2022-05-24 09:50:00,94.88,94.95,94.87,94.92,126154.0,77.542,77.5992,77.5339,77.5747,126154.0
2022-05-24 09:55:00,94.93,94.95,94.89,94.9,93617.0,77.5829,77.5992,77.5502,77.5584,93617.0
2022-05-24 10:00:00,94.9,94.91,94.87,94.88,61931.0,77.5584,77.5665,77.5339,77.542,61931.0
2022-05-24 10:05:00,94.89,94.92,94.86,94.88,31658.0,77.5502,77.5747,77.5257,77.542,31658.0
2022-05-24 10:10:00,94.87,94.91,94.84,94.85,53547.0,77.5339,77.5665,77.5093,77.5175,53547.0
2022-05-24 10:15:00,94.85,94.85,94.77,94.78,43119.0,77.5175,77.5175,77.4521,77.4603,43119.0
2022-05-24 10:20:00,94.77,94.87,94.77,94.84,42057.0,77.4521,77.5339,77.4521,77.5093,42057.0
2022-05-24 10:25:00,94.83,94.89,94.83,94.89,49278.0,77.5012,77.5502,77.5012,77.5502,49278.0
2022-05-24 10:30:00,94.88,94.92,94.86,94.88,101466.0,77.542,77.5747,77.5257,77.542,101466.0
2022-05-24 10:35:00,94.87,94.92,94.87,94.91,10081.0,77.5339,77.5747,77.5339,77.5665,10081.0
2022-05-24 10:40:00,94.91,94.91,94.84,94.88,7516.0,77.5665,77.5665,77.5093,77.542,7516.0
2022-05-24 10:45:00,94.87,94.89,94.8,94.81,12823.0,77.5339,77.5502,77.4766,77.4848,12823.0
2022-05-24 10:50:00,94.81,94.83,94.79,94.81,54338.0,77.4848,77.5012,77.4685,77.4848,54338.0
2022-05-24 10:55:00,94.81,94.88,94.8,94.88,58643.0,77.4848,77.542,77.4766,77.542,58643.0
2022-05-24 11:00:00,94.88,94.91,94.87,94.9,54497.0,77.542,77.5665,77.5339,77.5584,54497.0
2022-05-24 11:05:00,94.89,94.93,94.89,94.93,46346.0,77.5502,77.5829,77.5502,77.5829,46346.0
2022-05-24 11:10:00,94.93,94.93,94.89,94.91,31950.0,77.5829,77.5829,77.5502,77.5665,31950.0
2022-05-24 11:15:00,94.91,94.96,94.89,94.9,38108.0,77.5665,77.6074,77.5502,77.5584,38108.0
2022-05-24 11:20:00,94.89,94.9,94.87,94.9,58333.0,77.5502,77.5584,77.5339,77.5584,58333.0
2022-05-24 11:25:00,94.89,94.9,94.87,94.9,80201.0,77.5502,77.5584,77.5339,77.5584,80201.0
2022-05-24 11:30:00,94.9,94.91,94.86,94.91,128309.0,77.5584,77.5665,77.5257,77.5665,128309.0
2022-05-24 11:35:00,94.91,94.93,94.88,94.91,10441.0,77.5665,77.5829,77.542,77.5665,10441.0
2022-05-24 11:40:00,94.91,94.96,94.91,94.96,13153.0,77.5665,77.6074,77.5665,77.6074,13153.0
2022-05-24 11:45:00,94.97,95.03,94.97,95.03,47229.0,77.6156,77.6646,77.6156,77.6646,47229.0
2022-05-24 11:50:00,95.03,95.08,95.02,95.06,109435.0,77.6646,77.7055,77.6564,77.6891,109435.0
2022-05-24 11:55:00,95.06,95.13,95.06,95.07,11746.0,77.6891,77.7463,77.6891,77.6973,11746.0
2022-05-24 12:00:00,95.08,95.09,95.05,95.08,66281.0,77.7055,77.7136,77.681,77.7055,66281.0
2022-05-24 12:05:00,95.08,95.1,95.05,95.09,107458.0,77.7055,77.7218,77.681,77.7136,107458.0
2022-05-24 12:10:00,95.08,95.12,95.08,95.12,65945.0,77.7055,77.7382,77.7055,77.7382,65945.0
2022-05-24 12:15:00,95.14,95.19,95.13,95.14,111134.0,77.7545,77.7954,77.7463,77.7545,111134.0
2022-05-24 12:20:00,95.15,95.15,95.12,95.13,31980.0,77.7627,77.7627,77.7382,77.7463,31980.0
2022-05-24 12:25:00,95.13,95.14,95.09,95.09,90818.0,77.7463,77.7545,77.7136,77.7136,90818.0
2022-05-24 12:30:00,95.09,95.11,95.05,95.06,26504.0,77.7136,77.73,77.681,77.6891,26504.0
2022-05-24 12:35:00,95.05,95.05,95.02,95.03,8817.0,77.681,77.681,77.6564,77.6646,8817.0
2022-05-24 12:40:00,95.04,95.07,95.04,95.05,37653.0,77.6728,77.6973,77.6728,77.681,37653.0
2022-05-24 12:45:00,95.05,95.1,95.05,95.1,26417.0,77.681,77.7218,77.681,77.7218,26417.0
2022-05-24 12:50:00,95.1,95.12,95.1,95.11,208538.0,77.7218,77.7382,77.7218,77.73,208538.0
2022-05-24 12:55:00,95.12,95.18,95.12,95.13,91811.0,77.7382,77.7872,77.7382,77.7463,91811.0
2022-05-24 13:00:00,95.12,95.13,95.06,95.06,146798.0,77.7382,77.7463,77.6891,77.6891,146798.0
2022-05-24 13:05:00,95.06,95.09,95.06,95.08,162578.0,77.6891,77.7136,77.6891,77.7055,162578.0
2022-05-24 13:10:00,95.08,95.13,95.07,95.12,125969.0,77.7055,77.7463,77.6973,77.7382,125969.0
2022-05-24 13:15:00,95.12,95.16,95.11,95.14,46097.0,77.7382,77.7709,77.73,77.7545,46097.0
2022-05-24 13:20:00,95.14,95.15,95.11,95.15,9676.0,77.7545,77.7627,77.73,77.7627,9676.0
2022-05-24 13:25:00,95.15,95.22,95.14,95.22,43910.0,77.7627,77.8199,77.7545,77.8199,43910.0
2022-05-24 13:30:00,95.22,95.34,95.21,95.32,76582.0,77.8199,77.918,77.8117,77.9016,76582.0
2022-05-24 13:35:00,95.32,95.34,95.27,95.32,153132.0,77.9016,77.918,77.8608,77.9016,153132.0
2022-05-24 13:40:00,95.32,95.39,95.31,95.36,45565.0,77.9016,77.9588,77.8934,77.9343,45565.0
2022-05-24 13:45:00,95.35,95.38,95.31,95.34,60803.0,77.9261,77.9507,77.8934,77.918,60803.0
2022-05-24 13:50:00,95.35,95.35,95.3,95.33,61000.0,77.9261,77.9261,77.8853,77.9098,61000.0
2022-05-24 13:55:00,95.34,95.37,95.33,95.37,25261.0,77.918,77.9425,77.9098,77.9425,25261.0
2022-05-24 14:00:00,95.37,95.37,95.33,95.34,53825.0,77.9425,77.9425,77.9098,77.918,53825.0
2022-05-24 14:05:00,95.34,95.4,95.33,95.39,40553.0,77.918,77.967,77.9098,77.9588,40553.0
2022-05-24 14:10:00,95.37,95.47,95.37,95.41,35154.0,77.9425,78.0242,77.9425,77.9752,35154.0
2022-05-24 14:15:00,95.41,95.43,95.38,95.39,38588.0,77.9752,77.9915,77.9507,77.9588,38588.0
2022-05-24 14:20:00,95.38,95.44,95.37,95.44,36264.0,77.9507,77.9997,77.9425,77.9997,36264.0
2022-05-24 14:25:00,95.45,95.47,95.43,95.43,19196.0,78.0079,78.0242,77.9915,77.9915,19196.0
2022-05-24 14:30:00,95.43,95.44,95.4,95.43,112688.0,77.9915,77.9997,77.967,77.9915,112688.0
2022-05-24 14:35:00,95.43,95.46,95.42,95.45,107767.0,77.9915,78.016,77.9833,78.0079,107767.0
2022-05-24 14:40:00,95.45,95.46,95.37,95.37,118945.0,78.0079,78.016,77.9425,77.9425,118945.0
2022-05-24 14:45:00,95.36,95.38,95.33,95.36,136853.0,77.9343,77.9507,77.9098,77.9343,136853.0
2022-05-24 14:50:00,95.35,95.35,95.32,95.32,32804.0,77.9261,77.9261,77.9016,77.9016,32804.0
2022-05-24 14:55:00,95.32,95.36,95.31,95.34,107856.0,77.9016,77.9343,77.8934,77.918,107856.0
2022-05-24 15:00:00,95.33,95.4,95.33,95.36,142687.0,77.9098,77.967,77.9098,77.9343,142687.0
2022-05-24 15:05:00,95.36,95.37,95.31,95.33,202275.0,77.9343,77.9425,77.8934,77.9098,202275.0
2022-05-24 15:10:00,95.33,95.4,95.32,95.37,79775.0,77.9098,77.967,77.9016,77.9425,79775.0
2022-05-24 15:15:00,95.37,95.4,95.35,95.37,38279.0,77.9425,77.967,77.9261,77.9425,38279.0
2022-05-24 15:20:00,95.37,95.42,95.32,95.39,89709.0,77.9425,77.9833,77.9016,77.9588,89709.0
2022-05-24 15:25:00,95.39,95.4,95.36,95.38,107696.0,77.9588,77.967,77.9343,77.9507,107696.0
2022-05-24 15:30:00,95.39,95.4,95.38,95.39,141003.0,77.9588,77.967,77.9507,77.9588,141003.0
2022-05-24 15:35:00,95.39,95.48,95.38,95.44,295112.0,77.9588,78.0324,77.9507,77.9997,295112.0
2022-05-24 15:40:00,95.45,95.56,95.44,95.49,194172.0,78.0079,78.0978,77.9997,78.0406,194172.0
2022-05-24 15:45:00,95.48,95.5,95.46,95.48,180688.0,78.0324,78.0487,78.016,78.0324,180688.0
2022-05-24 15:50:00,95.48,95.51,95.46,95.46,304876.0,78.0324,78.0569,78.016,78.016,304876.0
2022-05-24 15:55:00,95.46,95.49,95.4,95.44,590192.0,78.016,78.0406,77.967,77.9997,590192.0
2022-05-25 09:30:00,95.41,95.77,95.41,95.77,95819.0,77.9752,78.2694,77.9752,78.2694,95819.0
2022-05-25 09:35:00,95.77,95.94,95.75,95.84,53528.0,78.2694,78.4083,78.253,78.3266,53528.0
2022-05-25 09:40:00,95.85,95.86,95.76,95.79,72641.0,78.3348,78.3429,78.2612,78.2857,72641.0
2022-05-25 09:45:00,95.8,95.85,95.76,95.76,82165.0,78.2939,78.3348,78.2612,78.2612,82165.0
2022-05-25 09:50:00,95.77,95.84,95.76,95.84,33834.0,78.2694,78.3266,78.2612,78.3266,33834.0
2022-05-25 09:55:00,95.84,95.92,95.83,95.92,156494.0,78.3266,78.392,78.3184,78.392,156494.0
2022-05-25 10:00:00,95.91,96.05,95.9,95.96,91697.0,78.3838,78.4982,78.3756,78.4247,91697.0
2022-05-25 10:05:00,95.96,96.01,95.94,95.98,147548.0,78.4247,78.4655,78.4083,78.441,147548.0
2022-05-25 10:10:00,95.98,96.08,95.97,96.08,202112.0,78.441,78.5227,78.4328,78.5227,202112.0
2022-05-25 10:15:00,96.07,96.22,96.06,96.21,85196.0,78.5146,78.6372,78.5064,78.629,85196.0
2022-05-25 10:20:00,96.21,96.3,96.2,96.26,81911.0,78.629,78.7025,78.6208,78.6698,81911.0
2022-05-25 10:25:00,96.25,96.3,96.25,96.28,74352.0,78.6617,78.7025,78.6617,78.6862,74352.0
2022-05-25 10:30:00,96.28,96.36,96.28,96.35,136683.0,78.6862,78.7516,78.6862,78.7434,136683.0
2022-05-25 10:35:00,96.36,96.4,96.33,96.36,96025.0,78.7516,78.7843,78.7271,78.7516,96025.0
2022-05-25 10:40:00,96.38,96.39,96.27,96.33,138072.0,78.7679,78.7761,78.678,78.7271,138072.0
2022-05-25 10:45:00,96.34,96.35,96.25,96.28,88952.0,78.7352,78.7434,78.6617,78.6862,88952.0
2022-05-25 10:50:00,96.28,96.32,96.26,96.29,26624.0,78.6862,78.7189,78.6698,78.6944,26624.0
2022-05-25 10:55:00,96.29,96.35,96.28,96.32,84113.0,78.6944,78.7434,78.6862,78.7189,84113.0
2022-05-25 11:00:00,96.31,96.37,96.28,96.29,209577.0,78.7107,78.7597,78.6862,78.6944,209577.0
2022-05-25 11:05:00,96.29,96.31,96.24,96.24,321082.0,78.6944,78.7107,78.6535,78.6535,321082.0
2022-05-25 11:10:00,96.24,96.26,96.22,96.23,118454.0,78.6535,78.6698,78.6372,78.6453,118454.0
2022-05-25 11:15:00,96.24,96.32,96.24,96.3,53531.0,78.6535,78.7189,78.6535,78.7025,53531.0
2022-05-25 11:20:00,96.3,96.31,96.27,96.3,50828.0,78.7025,78.7107,78.678,78.7025,50828.0
2022-05-25 11:25:00,96.29,96.36,96.27,96.35,43618.0,78.6944,78.7516,78.678,78.7434,43618.0
2022-05-25 11:30:00,96.34,96.35,96.26,96.27,51865.0,78.7352,78.7434,78.6698,78.678,51865.0
2022-05-25 11:35:00,96.27,96.27,96.17,96.2,144129.0,78.678,78.678,78.5963,78.6208,144129.0
2022-05-25 11:40:00,96.2,96.22,96.17,96.19,92397.0,78.6208,78.6372,78.5963,78.6126,92397.0
2022-05-25 11:45:00,96.19,96.22,96.19,96.21,79228.0,78.6126,78.6372,78.6126,78.629,79228.0
2022-05-25 11:50:00,96.2,96.21,96.16,96.18,229379.0,78.6208,78.629,78.5881,78.6045,229379.0
2022-05-25 11:55:00,96.18,96.22,96.17,96.2,149380.0,78.6045,78.6372,78.5963,78.6208,149380.0
2022-05-25 12:00:00,96.2,96.24,96.2,96.2,31933.0,78.6208,78.6535,78.6208,78.6208,31933.0
2022-05-25 12:05:00,96.21,96.22,96.15,96.16,74104.0,78.629,78.6372,78.5799,78.5881,74104.0
2022-05-25 12:10:00,96.16,96.18,96.14,96.16,23622.0,78.5881,78.6045,78.5718,78.5881,23622.0
2022-05-25 12:15:00,96.16,96.17,96.12,96.13,33111.0,78.5881,78.5963,78.5554,78.5636,33111.0
2022-05-25 12:20:00,96.13,96.14,96.09,96.11,44307.0,78.5636,78.5718,78.5309,78.5473,44307.0
2022-05-25 12:25:00,96.12,96.17,96.11,96.13,61315.0,78.5554,78.5963,78.5473,78.5636,61315.0
2022-05-25 12:30:00,96.14,96.18,96.14,96.16,25816.0,78.5718,78.6045,78.5718,78.5881,25816.0
2022-05-25 12:35:00,96.16,96.17,96.11,96.14,41721.0,78.5881,78.5963,78.5473,78.5718,41721.0
2022-05-25 12:40:00,96.14,96.16,96.12,96.16,29812.0,78.5718,78.5881,78.5554,78.5881,29812.0
2022-05-25 12:45:00,96.16,96.19,96.15,96.18,12496.0,78.5881,78.6126,78.5799,78.6045,12496.0
2022-05-25 12:50:00,96.18,96.18,96.13,96.14,35913.0,78.6045,78.6045,78.5636,78.5718,35913.0
2022-05-25 12:55:00,96.14,96.19,96.14,96.19,46679.0,78.5718,78.6126,78.5718,78.6126,46679.0
2022-05-25 13:00:00,96.18,96.18,96.09,96.12,109604.0,78.6045,78.6045,78.5309,78.5554,109604.0
2022-05-25 13:05:00,96.12,96.14,96.11,96.12,96619.0,78.5554,78.5718,78.5473,78.5554,96619.0
2022-05-25 13:10:00,96.13,96.15,96.11,96.13,102246.0,78.5636,78.5799,78.5473,78.5636,102246.0
2022-05-25 13:15:00,96.13,96.16,96.12,96.15,117176.0,78.5636,78.5881,78.5554,78.5799,117176.0
2022-05-25 13:20:00,96.15,96.16,96.12,96.16,24044.0,78.5799,78.5881,78.5554,78.5881,24044.0
2022-05-25 13:25:00,96.16,96.22,96.15,96.21,48337.0,78.5881,78.6372,78.5799,78.629,48337.0
2022-05-25 13:30:00,96.2,96.23,96.19,96.21,40133.0,78.6208,78.6453,78.6126,78.629,40133.0
2022-05-25 13:35:00,96.2,96.27,96.2,96.25,63000.0,78.6208,78.678,78.6208,78.6617,63000.0
2022-05-25 13:40:00,96.26,96.28,96.23,96.26,42356.0,78.6698,78.6862,78.6453,78.6698,42356.0
2022-05-25 13:45:00,96.27,96.35,96.26,96.35,74314.0,78.678,78.7434,78.6698,78.7434,74314.0
2022-05-25 13:50:00,96.35,96.37,96.32,96.33,88303.0,78.7434,78.7597,78.7189,78.7271,88303.0
2022-05-25 13:55:00,96.33,96.35,96.32,96.34,92022.0,78.7271,78.7434,78.7189,78.7352,92022.0
2022-05-25 14:00:00,96.34,96.48,96.33,96.39,117016.0,78.7352,78.8496,78.7271,78.7761,117016.0
2022-05-25 14:05:00,96.39,96.4,96.17,96.21,202392.0,78.7761,78.7843,78.5963,78.629,202392.0
2022-05-25 14:10:00,96.22,96.32,96.22,96.26,58661.0,78.6372,78.7189,78.6372,78.6698,58661.0
2022-05-25 14:15:00,96.28,96.37,96.27,96.31,62222.0,78.6862,78.7597,78.678,78.7107,62222.0
2022-05-25 14:20:00,96.31,96.37,96.3,96.35,96388.0,78.7107,78.7597,78.7025,78.7434,96388.0
2022-05-25 14:25:00,96.35,96.47,96.34,96.47,83152.0,78.7434,78.8415,78.7352,78.8415,83152.0
2022-05-25 14:30:00,96.47,96.5,96.45,96.49,44330.0,78.8415,78.866,78.8251,78.8578,44330.0
2022-05-25 14:35:00,96.5,96.57,96.5,96.52,66268.0,78.866,78.9232,78.866,78.8823,66268.0
2022-05-25 14:40:00,96.54,96.66,96.52,96.66,49085.0,78.8987,78.9968,78.8823,78.9968,49085.0
2022-05-25 14:45:00,96.66,96.76,96.64,96.69,96476.0,78.9968,79.0785,78.9804,79.0213,96476.0
2022-05-25 14:50:00,96.69,96.77,96.67,96.77,36865.0,79.0213,79.0867,79.0049,79.0867,36865.0
2022-05-25 14:55:00,96.78,96.93,96.78,96.92,172753.0,79.0948,79.2174,79.0948,79.2092,172753.0
2022-05-25 15:00:00,96.92,97.03,96.91,96.94,84184.0,79.2092,79.2991,79.2011,79.2256,84184.0
2022-05-25 15:05:00,96.93,97.0,96.9,96.99,126718.0,79.2174,79.2746,79.1929,79.2665,126718.0
2022-05-25 15:10:00,96.98,96.99,96.95,96.98,101359.0,79.2583,79.2665,79.2338,79.2583,101359.0
2022-05-25 15:15:00,96.98,96.98,96.88,96.91,72359.0,79.2583,79.2583,79.1766,79.2011,72359.0
2022-05-25 15:20:00,96.91,96.91,96.83,96.86,104280.0,79.2011,79.2011,79.1357,79.1602,104280.0
2022-05-25 15:25:00,96.87,96.88,96.83,96.87,73116.0,79.1684,79.1766,79.1357,79.1684,73116.0
2022-05-25 15:30:00,96.87,96.91,96.86,96.91,85867.0,79.1684,79.2011,79.1602,79.2011,85867.0
2022-05-25 15:35:00,96.91,96.95,96.83,96.88,230942.0,79.2011,79.2338,79.1357,79.1766,230942.0
2022-05-25 15:40:00,96.88,96.88,96.8,96.83,285447.0,79.1766,79.1766,79.1112,79.1357,285447.0
2022-05-25 15:45:00,96.82,96.84,96.77,96.83,294221.0,79.1275,79.1439,79.0867,79.1357,294221.0
2022-05-25 15:50:00,96.82,96.86,96.74,96.85,497017.0,79.1275,79.1602,79.0621,79.152,497017.0
2022-05-25 15:55:00,96.85,96.98,96.84,96.89,940656.0,79.152,79.2583,79.1439,79.1847,940656.0
2022-05-26 09:30:00,97.2,97.47,97.18,97.44,160757.0,79.4381,79.6587,79.4217,79.6342,160757.0
2022-05-26 09:35:00,97.45,97.67,97.45,97.62,195348.0,79.6424,79.8222,79.6424,79.7813,195348.0
2022-05-26 09:40:00,97.63,97.67,97.54,97.56,85454.0,79.7895,79.8222,79.7159,79.7323,85454.0
2022-05-26 09:45:00,97.58,97.63,97.53,97.54,219948.0,79.7486,79.7895,79.7078,79.7159,219948.0
2022-05-26 09:50:00,97.54,97.7,97.52,97.68,143868.0,79.7159,79.8467,79.6996,79.8304,143868.0
2022-05-26 09:55:00,97.68,97.79,97.66,97.78,71520.0,79.8304,79.9203,79.814,79.9121,71520.0
2022-05-26 10:00:00,97.78,97.85,97.74,97.76,112925.0,79.9121,79.9693,79.8794,79.8957,112925.0
2022-05-26 10:05:00,97.76,97.84,97.75,97.81,57806.0,79.8957,79.9611,79.8876,79.9366,57806.0
2022-05-26 10:10:00,97.82,97.83,97.77,97.81,191096.0,79.9448,79.953,79.9039,79.9366,191096.0
2022-05-26 10:15:00,97.81,97.85,97.8,97.81,81580.0,79.9366,79.9693,79.9284,79.9366,81580.0
2022-05-26 10:20:00,97.81,97.83,97.79,97.79,209996.0,79.9366,79.953,79.9203,79.9203,209996.0
2022-05-26 10:25:00,97.79,97.81,97.74,97.75,148625.0,79.9203,79.9366,79.8794,79.8876,148625.0
2022-05-26 10:30:00,97.74,97.76,97.65,97.67,184081.0,79.8794,79.8957,79.8058,79.8222,184081.0
2022-05-26 10:35:00,97.68,97.75,97.67,97.73,174107.0,79.8304,79.8876,79.8222,79.8712,174107.0
2022-05-26 10:40:00,97.72,97.73,97.7,97.71,135471.0,79.8631,79.8712,79.8467,79.8549,135471.0
2022-05-26 10:45:00,97.72,97.76,97.7,97.76,77423.0,79.8631,79.8957,79.8467,79.8957,77423.0
2022-05-26 10:50:00,97.76,97.82,97.74,97.81,703025.0,79.8957,79.9448,79.8794,79.9366,703025.0
2022-05-26 10:55:00,97.82,97.83,97.79,97.81,164923.0,79.9448,79.953,79.9203,79.9366,164923.0
2022-05-26 11:00:00,97.81,97.89,97.8,97.88,376653.0,79.9366,80.002,79.9284,79.9938,376653.0
2022-05-26 11:05:00,97.89,98.02,97.88,97.98,150791.0,80.002,80.1082,79.9938,80.0755,150791.0
2022-05-26 11:10:00,97.98,97.99,97.84,97.85,135641.0,80.0755,80.0837,79.9611,79.9693,135641.0
2022-05-26 11:15:00,97.86,97.92,97.84,97.86,88731.0,79.9775,80.0265,79.9611,79.9775,88731.0
2022-05-26 11:20:00,97.86,97.87,97.82,97.83,89420.0,79.9775,79.9856,79.9448,79.953,89420.0
2022-05-26 11:25:00,97.83,97.85,97.71,97.73,142041.0,79.953,79.9693,79.8549,79.8712,142041.0
2022-05-26 11:30:00,97.73,97.82,97.73,97.75,88387.0,79.8712,79.9448,79.8712,79.8876,88387.0
2022-05-26 11:35:00,97.75,97.8,97.73,97.76,145490.0,79.8876,79.9284,79.8712,79.8957,145490.0
2022-05-26 11:40:00,97.77,98.07,97.77,97.93,709428.0,79.9039,80.1491,79.9039,80.0347,709428.0
2022-05-26 11:45:00,97.93,97.97,97.9,97.93,138107.0,80.0347,80.0674,80.0102,80.0347,138107.0
2022-05-26 11:50:00,97.93,97.96,97.92,97.95,26034.0,80.0347,80.0592,80.0265,80.051,26034.0
2022-05-26 11:55:00,97.94,97.98,97.85,97.85,100757.0,80.0429,80.0755,79.9693,79.9693,100757.0
2022-05-26 12:00:00,97.86,97.9,97.85,97.9,195907.0,79.9775,80.0102,79.9693,80.0102,195907.0
2022-05-26 12:05:00,97.9,97.9,97.88,97.88,48184.0,80.0102,80.0102,79.9938,79.9938,48184.0
2022-05-26 12:10:00,97.88,97.94,97.86,97.93,224862.0,79.9938,80.0429,79.9775,80.0347,224862.0
2022-05-26 12:15:00,97.94,97.98,97.89,97.97,133337.0,80.0429,80.0755,80.002,80.0674,133337.0
2022-05-26 12:20:00,97.97,97.99,97.96,97.97,66933.0,80.0674,80.0837,80.0592,80.0674,66933.0
2022-05-26 12:25:00,97.98,97.98,97.93,97.98,57425.0,80.0755,80.0755,80.0347,80.0755,57425.0
2022-05-26 12:30:00,97.97,97.99,97.96,97.97,35590.0,80.0674,80.0837,80.0592,80.0674,35590.0
2022-05-26 12:35:00,97.97,97.97,97.93,97.94,42863.0,80.0674,80.0674,80.0347,80.0429,42863.0
2022-05-26 12:40:00,97.94,97.95,97.87,97.88,62945.0,80.0429,80.051,79.9856,79.9938,62945.0
2022-05-26 12:45:00,97.87,97.88,97.85,97.86,91944.0,79.9856,79.9938,79.9693,79.9775,91944.0
2022-05-26 12:50:00,97.86,97.87,97.83,97.85,73085.0,79.9775,79.9856,79.953,79.9693,73085.0
2022-05-26 12:55:00,97.86,97.91,97.85,97.88,128090.0,79.9775,80.0183,79.9693,79.9938,128090.0
2022-05-26 13:00:00,97.88,97.96,97.86,97.95,178804.0,79.9938,80.0592,79.9775,80.051,178804.0
2022-05-26 13:05:00,97.95,97.95,97.93,97.94,148617.0,80.051,80.051,80.0347,80.0429,148617.0
2022-05-26 13:10:00,97.93,98.01,97.93,98.01,115881.0,80.0347,80.1001,80.0347,80.1001,115881.0
2022-05-26 13:15:00,98.01,98.02,97.97,98.01,71149.0,80.1001,80.1082,80.0674,80.1001,71149.0
2022-05-26 13:20:00,98.01,98.01,97.96,97.97,85782.0,80.1001,80.1001,80.0592,80.0674,85782.0
2022-05-26 13:25:00,97.97,98.01,97.96,98.01,28148.0,80.0674,80.1001,80.0592,80.1001,28148.0
2022-05-26 13:30:00,98.01,98.09,98.0,98.08,72490.0,80.1001,80.1654,80.0919,80.1573,72490.0
2022-05-26 13:35:00,98.08,98.17,98.05,98.17,29534.0,80.1573,80.2308,80.1328,80.2308,29534.0
2022-05-26 13:40:00,98.17,98.17,98.11,98.14,50859.0,80.2308,80.2308,80.1818,80.2063,50859.0
2022-05-26 13:45:00,98.13,98.16,98.11,98.11,36840.0,80.1981,80.2226,80.1818,80.1818,36840.0
2022-05-26 13:50:00,98.12,98.17,98.11,98.14,51397.0,80.19,80.2308,80.1818,80.2063,51397.0
2022-05-26 13:55:00,98.13,98.28,98.12,98.28,64415.0,80.1981,80.3207,80.19,80.3207,64415.0
2022-05-26 14:00:00,98.28,98.4,98.27,98.31,110634.0,80.3207,80.4188,80.3125,80.3452,110634.0
2022-05-26 14:05:00,98.3,98.33,98.22,98.27,161552.0,80.3371,80.3616,80.2717,80.3125,161552.0
2022-05-26 14:10:00,98.27,98.29,98.2,98.22,139306.0,80.3125,80.3289,80.2553,80.2717,139306.0
2022-05-26 14:15:00,98.22,98.26,98.2,98.26,118133.0,80.2717,80.3044,80.2553,80.3044,118133.0
2022-05-26 14:20:00,98.26,98.3,98.25,98.26,99896.0,80.3044,80.3371,80.2962,80.3044,99896.0
2022-05-26 14:25:00,98.26,98.26,98.21,98.21,130446.0,80.3044,80.3044,80.2635,80.2635,130446.0
2022-05-26 14:30:00,98.22,98.23,98.19,98.19,286300.0,80.2717,80.2799,80.2472,80.2472,286300.0
2022-05-26 14:35:00,98.2,98.2,98.15,98.19,280831.0,80.2553,80.2553,80.2145,80.2472,280831.0
2022-05-26 14:40:00,98.19,98.19,98.12,98.19,375850.0,80.2472,80.2472,80.19,80.2472,375850.0
2022-05-26 14:45:00,98.19,98.19,98.11,98.18,417517.0,80.2472,80.2472,80.1818,80.239,417517.0
2022-05-26 14:50:00,98.18,98.25,98.18,98.23,98674.0,80.239,80.2962,80.239,80.2799,98674.0
2022-05-26 14:55:00,98.23,98.25,98.21,98.25,72485.0,80.2799,80.2962,80.2635,80.2962,72485.0
2022-05-26 15:00:00,98.25,98.26,98.22,98.25,140666.0,80.2962,80.3044,80.2717,80.2962,140666.0
2022-05-26 15:05:00,98.24,98.26,98.2,98.25,1015724.0,80.288,80.3044,80.2553,80.2962,1015724.0
2022-05-26 15:10:00,98.26,98.27,98.2,98.21,93964.0,80.3044,80.3125,80.2553,80.2635,93964.0
2022-05-26 15:15:00,98.21,98.23,98.17,98.2,98094.0,80.2635,80.2799,80.2308,80.2553,98094.0
2022-05-26 15:20:00,98.2,98.24,98.19,98.23,128095.0,80.2553,80.288,80.2472,80.2799,128095.0
2022-05-26 15:25:00,98.23,98.26,98.18,98.26,226721.0,80.2799,80.3044,80.239,80.3044,226721.0
2022-05-26 15:30:00,98.25,98.31,98.23,98.31,176409.0,80.2962,80.3452,80.2799,80.3452,176409.0
2022-05-26 15:35:00,98.32,98.33,98.27,98.29,203261.0,80.3534,80.3616,80.3125,80.3289,203261.0
2022-05-26 15:40:00,98.29,98.36,98.26,98.35,155791.0,80.3289,80.3861,80.3044,80.3779,155791.0
2022-05-26 15:45:00,98.35,98.4,98.33,98.39,240957.0,80.3779,80.4188,80.3616,80.4106,240957.0
2022-05-26 15:50:00,98.39,98.46,98.35,98.38,353502.0,80.4106,80.4678,80.3779,80.4024,353502.0
2022-05-26 15:55:00,98.38,98.45,98.34,98.36,567833.0,80.4024,80.4597,80.3698,80.3861,567833.0
2022-05-27 09:30:00,98.91,99.09,98.82,99.04,206329.0,80.8356,80.9827,80.762,80.9418,206329.0
2022-05-27 09:35:00,99.05,99.22,99.04,99.17,74036.0,80.95,81.0889,80.9418,81.0481,74036.0
2022-05-27 09:40:00,99.17,99.23,99.17,99.2,54231.0,81.0481,81.0971,81.0481,81.0726,54231.0
2022-05-27 09:45:00,99.2,99.23,99.16,99.2,309981.0,81.0726,81.0971,81.0399,81.0726,309981.0
2022-05-27 09:50:00,99.2,99.21,99.14,99.15,178863.0,81.0726,81.0808,81.0236,81.0317,178863.0
2022-05-27 09:55:00,99.15,99.17,99.11,99.11,92806.0,81.0317,81.0481,80.9991,80.9991,92806.0
2022-05-27 10:00:00,99.11,99.12,99.05,99.11,153597.0,80.9991,81.0072,80.95,80.9991,153597.0
2022-05-27 10:05:00,99.11,99.14,99.09,99.11,179817.0,80.9991,81.0236,80.9827,80.9991,179817.0
2022-05-27 10:10:00,99.11,99.16,99.08,99.09,104081.0,80.9991,81.0399,80.9745,80.9827,104081.0
2022-05-27 10:15:00,99.09,99.09,99.04,99.08,116368.0,80.9827,80.9827,80.9418,80.9745,116368.0
2022-05-27 10:20:00,99.08,99.08,98.93,98.94,249632.0,80.9745,80.9745,80.8519,80.8601,249632.0
2022-05-27 10:25:00,98.94,98.95,98.8,98.86,117103.0,80.8601,80.8683,80.7457,80.7947,117103.0
2022-05-27 10:30:00,98.86,98.88,98.84,98.84,57611.0,80.7947,80.8111,80.7784,80.7784,57611.0
2022-05-27 10:35:00,98.85,98.89,98.84,98.89,49171.0,80.7866,80.8193,80.7784,80.8193,49171.0
2022-05-27 10:40:00,98.89,98.92,98.88,98.92,131960.0,80.8193,80.8438,80.8111,80.8438,131960.0
2022-05-27 10:45:00,98.92,98.95,98.88,98.93,63343.0,80.8438,80.8683,80.8111,80.8519,63343.0
2022-05-27 10:50:00,98.93,98.93,98.9,98.9,35516.0,80.8519,80.8519,80.8274,80.8274,35516.0
2022-05-27 10:55:00,98.9,98.9,98.78,98.79,153983.0,80.8274,80.8274,80.7294,80.7375,153983.0
2022-05-27 11:00:00,98.79,98.79,98.67,98.7,125008.0,80.7375,80.7375,80.6395,80.664,125008.0
2022-05-27 11:05:00,98.72,98.75,98.66,98.69,81195.0,80.6803,80.7048,80.6313,80.6558,81195.0
2022-05-27 11:10:00,98.69,98.76,98.68,98.73,64296.0,80.6558,80.713,80.6476,80.6885,64296.0
2022-05-27 11:15:00,98.73,98.74,98.69,98.7,166090.0,80.6885,80.6967,80.6558,80.664,166090.0
2022-05-27 11:20:00,98.69,98.73,98.69,98.69,221903.0,80.6558,80.6885,80.6558,80.6558,221903.0
2022-05-27 11:25:00,98.69,98.69,98.62,98.68,105788.0,80.6558,80.6558,80.5986,80.6476,105788.0
2022-05-27 11:30:00,98.67,98.71,98.64,98.67,50745.0,80.6395,80.6721,80.6149,80.6395,50745.0
2022-05-27 11:35:00,98.67,98.68,98.57,98.58,56256.0,80.6395,80.6476,80.5577,80.5659,56256.0
2022-05-27 11:40:00,98.58,98.64,98.58,98.6,722006.0,80.5659,80.6149,80.5659,80.5822,722006.0
2022-05-27 11:45:00,98.6,98.67,98.57,98.58,415428.0,80.5822,80.6395,80.5577,80.5659,415428.0
2022-05-27 11:50:00,98.58,98.69,98.56,98.69,315510.0,80.5659,80.6558,80.5496,80.6558,315510.0
2022-05-27 11:55:00,98.69,98.7,98.55,98.6,122591.0,80.6558,80.664,80.5414,80.5822,122591.0
2022-05-27 12:00:00,98.61,98.73,98.6,98.69,93250.0,80.5904,80.6885,80.5822,80.6558,93250.0
2022-05-27 12:05:00,98.7,98.7,98.63,98.64,124190.0,80.664,80.664,80.6068,80.6149,124190.0
2022-05-27 12:10:00,98.64,98.66,98.64,98.66,80622.0,80.6149,80.6313,80.6149,80.6313,80622.0
2022-05-27 12:15:00,98.66,98.67,98.61,98.64,163629.0,80.6313,80.6395,80.5904,80.6149,163629.0
2022-05-27 12:20:00,98.64,98.66,98.61,98.64,74531.0,80.6149,80.6313,80.5904,80.6149,74531.0
2022-05-27 12:25:00,98.65,98.66,98.62,98.65,19479.0,80.6231,80.6313,80.5986,80.6231,19479.0
2022-05-27 12:30:00,98.64,98.65,98.6,98.61,42521.0,80.6149,80.6231,80.5822,80.5904,42521.0
2022-05-27 12:35:00,98.62,98.62,98.59,98.61,9052.0,80.5986,80.5986,80.5741,80.5904,9052.0
2022-05-27 12:40:00,98.61,98.61,98.59,98.59,27856.0,80.5904,80.5904,80.5741,80.5741,27856.0
2022-05-27 12:45:00,98.6,98.6,98.56,98.56,89073.0,80.5822,80.5822,80.5496,80.5496,89073.0
2022-05-27 12:50:00,98.56,98.58,98.54,98.58,147607.0,80.5496,80.5659,80.5332,80.5659,147607.0
2022-05-27 12:55:00,98.58,98.61,98.58,98.61,49078.0,80.5659,80.5904,80.5659,80.5904,49078.0
2022-05-27 13:00:00,98.6,98.69,98.6,98.68,74208.0,80.5822,80.6558,80.5822,80.6476,74208.0
2022-05-27 13:05:00,98.68,98.71,98.67,98.7,75767.0,80.6476,80.6721,80.6395,80.664,75767.0
2022-05-27 13:10:00,98.7,98.81,98.7,98.81,134444.0,80.664,80.7539,80.664,80.7539,134444.0
2022-05-27 13:15:00,98.8,98.8,98.76,98.77,145888.0,80.7457,80.7457,80.713,80.7212,145888.0
2022-05-27 13:20:00,98.76,98.77,98.75,98.77,29541.0,80.713,80.7212,80.7048,80.7212,29541.0
2022-05-27 13:25:00,98.77,98.78,98.75,98.76,84803.0,80.7212,80.7294,80.7048,80.713,84803.0
2022-05-27 13:30:00,98.76,98.81,98.75,98.79,232062.0,80.713,80.7539,80.7048,80.7375,232062.0
2022-05-27 13:35:00,98.79,98.9,98.78,98.86,69767.0,80.7375,80.8274,80.7294,80.7947,69767.0
2022-05-27 13:40:00,98.85,98.9,98.84,98.9,57622.0,80.7866,80.8274,80.7784,80.8274,57622.0
2022-05-27 13:45:00,98.9,98.93,98.9,98.92,89934.0,80.8274,80.8519,80.8274,80.8438,89934.0
2022-05-27 13:50:00,98.92,98.93,98.91,98.92,10425.0,80.8438,80.8519,80.8356,80.8438,10425.0
2022-05-27 13:55:00,98.92,98.93,98.91,98.92,36556.0,80.8438,80.8519,80.8356,80.8438,36556.0
2022-05-27 14:00:00,98.92,98.95,98.89,98.93,94541.0,80.8438,80.8683,80.8193,80.8519,94541.0
2022-05-27 14:05:00,98.94,98.94,98.91,98.93,23543.0,80.8601,80.8601,80.8356,80.8519,23543.0
2022-05-27 14:10:00,98.93,98.97,98.91,98.97,98257.0,80.8519,80.8846,80.8356,80.8846,98257.0
2022-05-27 14:15:00,98.97,99.03,98.96,99.03,74052.0,80.8846,80.9337,80.8765,80.9337,74052.0
2022-05-27 14:20:00,99.03,99.07,99.02,99.07,174953.0,80.9337,80.9664,80.9255,80.9664,174953.0
2022-05-27 14:25:00,99.07,99.07,99.05,99.06,80221.0,80.9664,80.9664,80.95,80.9582,80221.0
2022-05-27 14:30:00,99.06,99.07,99.03,99.07,97099.0,80.9582,80.9664,80.9337,80.9664,97099.0
2022-05-27 14:35:00,99.07,99.08,99.05,99.07,113275.0,80.9664,80.9745,80.95,80.9664,113275.0
2022-05-27 14:40:00,99.07,99.11,99.06,99.1,87315.0,80.9664,80.9991,80.9582,80.9909,87315.0
2022-05-27 14:45:00,99.1,99.12,99.1,99.12,59604.0,80.9909,81.0072,80.9909,81.0072,59604.0
2022-05-27 14:50:00,99.12,99.14,99.12,99.14,76977.0,81.0072,81.0236,81.0072,81.0236,76977.0
2022-05-27 14:55:00,99.14,99.2,99.14,99.2,127530.0,81.0236,81.0726,81.0236,81.0726,127530.0
2022-05-27 15:00:00,99.2,99.23,99.18,99.23,122188.0,81.0726,81.0971,81.0563,81.0971,122188.0
2022-05-27 15:05:00,99.23,99.26,99.21,99.26,117699.0,81.0971,81.1216,81.0808,81.1216,117699.0
2022-05-27 15:10:00,99.26,99.29,99.24,99.28,105283.0,81.1216,81.1462,81.1053,81.138,105283.0
2022-05-27 15:15:00,99.27,99.29,99.26,99.28,90034.0,81.1298,81.1462,81.1216,81.138,90034.0
2022-05-27 15:20:00,99.29,99.32,99.28,99.32,99111.0,81.1462,81.1707,81.138,81.1707,99111.0
2022-05-27 15:25:00,99.32,99.33,99.32,99.33,92195.0,81.1707,81.1788,81.1707,81.1788,92195.0
2022-05-27 15:30:00,99.33,99.33,99.29,99.3,196022.0,81.1788,81.1788,81.1462,81.1543,196022.0
2022-05-27 15:35:00,99.29,99.3,99.2,99.26,218017.0,81.1462,81.1543,81.0726,81.1216,218017.0
2022-05-27 15:40:00,99.26,99.3,99.25,99.27,144698.0,81.1216,81.1543,81.1135,81.1298,144698.0
2022-05-27 15:45:00,99.26,99.28,99.19,99.26,233534.0,81.1216,81.138,81.0644,81.1216,233534.0
2022-05-27 15:50:00,99.26,99.29,99.25,99.28,222090.0,81.1216,81.1462,81.1135,81.138,222090.0
2022-05-27 15:55:00,99.28,99.34,99.24,99.32,421823.0,81.138,81.187,81.1053,81.1707,421823.0
2022-05-31 09:30:00,98.85,98.93,98.44,98.44,540949.0,80.7866,80.8519,80.4515,80.4515,540949.0
2022-05-31 09:35:00,98.45,98.61,98.45,98.5,417275.0,80.4597,80.5904,80.4597,80.5005,417275.0
2022-05-31 09:40:00,98.49,98.49,98.3,98.4,126829.0,80.4923,80.4923,80.3371,80.4188,126829.0
2022-05-31 09:45:00,98.41,98.47,98.36,98.37,94074.0,80.427,80.476,80.3861,80.3943,94074.0
2022-05-31 09:50:00,98.38,98.47,98.34,98.36,123691.0,80.4024,80.476,80.3698,80.3861,123691.0
2022-05-31 09:55:00,98.35,98.43,98.35,98.42,176157.0,80.3779,80.4433,80.3779,80.4351,176157.0
2022-05-31 10:00:00,98.42,98.44,98.3,98.31,217975.0,80.4351,80.4515,80.3371,80.3452,217975.0
2022-05-31 10:05:00,98.31,98.37,98.28,98.33,212459.0,80.3452,80.3943,80.3207,80.3616,212459.0
2022-05-31 10:10:00,98.33,98.43,98.3,98.43,194860.0,80.3616,80.4433,80.3371,80.4433,194860.0
2022-05-31 10:15:00,98.44,98.53,98.43,98.53,110042.0,80.4515,80.525,80.4433,80.525,110042.0
2022-05-31 10:20:00,98.52,98.59,98.51,98.55,161818.0,80.5169,80.5741,80.5087,80.5414,161818.0
2022-05-31 10:25:00,98.54,98.55,98.51,98.52,158186.0,80.5332,80.5414,80.5087,80.5169,158186.0
2022-05-31 10:30:00,98.52,98.55,98.51,98.51,281963.0,80.5169,80.5414,80.5087,80.5087,281963.0
2022-05-31 10:35:00,98.51,98.55,98.5,98.51,179309.0,80.5087,80.5414,80.5005,80.5087,179309.0
2022-05-31 10:40:00,98.51,98.56,98.49,98.55,278004.0,80.5087,80.5496,80.4923,80.5414,278004.0
2022-05-31 10:45:00,98.55,98.65,98.55,98.64,197645.0,80.5414,80.6231,80.5414,80.6149,197645.0
2022-05-31 10:50:00,98.64,98.71,98.63,98.66,462966.0,80.6149,80.6721,80.6068,80.6313,462966.0
2022-05-31 10:55:00,98.66,98.68,98.61,98.65,344550.0,80.6313,80.6476,80.5904,80.6231,344550.0
2022-05-31 11:00:00,98.66,98.67,98.63,98.66,322585.0,80.6313,80.6395,80.6068,80.6313,322585.0
2022-05-31 11:05:00,98.66,98.66,98.58,98.59,252123.0,80.6313,80.6313,80.5659,80.5741,252123.0
2022-05-31 11:10:00,98.58,98.59,98.53,98.53,106134.0,80.5659,80.5741,80.525,80.525,106134.0
2022-05-31 11:15:00,98.53,98.54,98.5,98.5,204939.0,80.525,80.5332,80.5005,80.5005,204939.0
2022-05-31 11:20:00,98.5,98.53,98.45,98.47,313521.0,80.5005,80.525,80.4597,80.476,313521.0
2022-05-31 11:25:00,98.47,98.49,98.44,98.44,193777.0,80.476,80.4923,80.4515,80.4515,193777.0
2022-05-31 11:30:00,98.43,98.44,98.4,98.41,100136.0,80.4433,80.4515,80.4188,80.427,100136.0
2022-05-31 11:35:00,98.41,98.42,98.4,98.41,232517.0,80.427,80.4351,80.4188,80.427,232517.0
2022-05-31 11:40:00,98.41,98.41,98.35,98.4,365381.0,80.427,80.427,80.3779,80.4188,365381.0
2022-05-31 11:45:00,98.4,98.41,98.38,98.41,304587.0,80.4188,80.427,80.4024,80.427,304587.0
2022-05-31 11:50:00,98.41,98.51,98.4,98.49,261523.0,80.427,80.5087,80.4188,80.4923,261523.0
2022-05-31 11:55:00,98.49,98.52,98.47,98.48,158910.0,80.4923,80.5169,80.476,80.4842,158910.0
2022-05-31 12:00:00,98.49,98.55,98.45,98.52,190493.0,80.4923,80.5414,80.4597,80.5169,190493.0
2022-05-31 12:05:00,98.51,98.53,98.49,98.52,69145.0,80.5087,80.525,80.4923,80.5169,69145.0
2022-05-31 12:10:00,98.52,98.54,98.51,98.52,106708.0,80.5169,80.5332,80.5087,80.5169,106708.0
2022-05-31 12:15:00,98.51,98.51,98.46,98.49,126272.0,80.5087,80.5087,80.4678,80.4923,126272.0
2022-05-31 12:20:00,98.49,98.5,98.47,98.5,68261.0,80.4923,80.5005,80.476,80.5005,68261.0
2022-05-31 12:25:00,98.5,98.61,98.5,98.6,81038.0,80.5005,80.5904,80.5005,80.5822,81038.0
2022-05-31 12:30:00,98.6,98.61,98.54,98.58,169483.0,80.5822,80.5904,80.5332,80.5659,169483.0
2022-05-31 12:35:00,98.58,98.62,98.52,98.58,308716.0,80.5659,80.5986,80.5169,80.5659,308716.0
2022-05-31 12:40:00,98.58,98.59,98.57,98.58,169235.0,80.5659,80.5741,80.5577,80.5659,169235.0
2022-05-31 12:45:00,98.58,98.59,98.55,98.59,235975.0,80.5659,80.5741,80.5414,80.5741,235975.0
2022-05-31 12:50:00,98.59,98.6,98.55,98.6,327594.0,80.5741,80.5822,80.5414,80.5822,327594.0
2022-05-31 12:55:00,98.6,98.64,98.6,98.62,77367.0,80.5822,80.6149,80.5822,80.5986,77367.0
2022-05-31 13:00:00,98.61,98.64,98.58,98.62,69003.0,80.5904,80.6149,80.5659,80.5986,69003.0
2022-05-31 13:05:00,98.61,98.64,98.6,98.64,60175.0,80.5904,80.6149,80.5822,80.6149,60175.0
2022-05-31 13:10:00,98.64,98.64,98.58,98.63,96550.0,80.6149,80.6149,80.5659,80.6068,96550.0
2022-05-31 13:15:00,98.62,98.63,98.53,98.59,1755024.0,80.5986,80.6068,80.525,80.5741,1755024.0
2022-05-31 13:20:00,98.59,98.62,98.56,98.56,425743.0,80.5741,80.5986,80.5496,80.5496,425743.0
2022-05-31 13:25:00,98.56,98.58,98.54,98.57,404735.0,80.5496,80.5659,80.5332,80.5577,404735.0
2022-05-31 13:30:00,98.58,98.64,98.57,98.58,211578.0,80.5659,80.6149,80.5577,80.5659,211578.0
2022-05-31 13:35:00,98.58,98.6,98.57,98.6,138919.0,80.5659,80.5822,80.5577,80.5822,138919.0
2022-05-31 13:40:00,98.6,98.62,98.59,98.62,78199.0,80.5822,80.5986,80.5741,80.5986,78199.0
2022-05-31 13:45:00,98.62,98.63,98.59,98.62,162723.0,80.5986,80.6068,80.5741,80.5986,162723.0
2022-05-31 13:50:00,98.62,98.66,98.61,98.65,49390.0,80.5986,80.6313,80.5904,80.6231,49390.0
2022-05-31 13:55:00,98.65,98.68,98.61,98.65,172654.0,80.6231,80.6476,80.5904,80.6231,172654.0
2022-05-31 14:00:00,98.64,98.67,98.63,98.65,133476.0,80.6149,80.6395,80.6068,80.6231,133476.0
2022-05-31 14:05:00,98.64,98.65,98.6,98.63,236784.0,80.6149,80.6231,80.5822,80.6068,236784.0
2022-05-31 14:10:00,98.62,98.65,98.61,98.65,84781.0,80.5986,80.6231,80.5904,80.6231,84781.0
2022-05-31 14:15:00,98.65,98.65,98.64,98.65,54291.0,80.6231,80.6231,80.6149,80.6231,54291.0
2022-05-31 14:20:00,98.65,98.68,98.59,98.62,165294.0,80.6231,80.6476,80.5741,80.5986,165294.0
2022-05-31 14:25:00,98.61,98.62,98.56,98.56,120088.0,80.5904,80.5986,80.5496,80.5496,120088.0
2022-05-31 14:30:00,98.57,98.59,98.56,98.58,223660.0,80.5577,80.5741,80.5496,80.5659,223660.0
2022-05-31 14:35:00,98.57,98.6,98.57,98.59,84676.0,80.5577,80.5822,80.5577,80.5741,84676.0
2022-05-31 14:40:00,98.59,98.6,98.57,98.59,185293.0,80.5741,80.5822,80.5577,80.5741,185293.0
2022-05-31 14:45:00,98.59,98.6,98.46,98.46,227749.0,80.5741,80.5822,80.4678,80.4678,227749.0
2022-05-31 14:50:00,98.46,98.47,98.37,98.39,209508.0,80.4678,80.476,80.3943,80.4106,209508.0
2022-05-31 14:55:00,98.38,98.45,98.32,98.45,165662.0,80.4024,80.4597,80.3534,80.4597,165662.0
2022-05-31 15:00:00,98.45,98.45,98.28,98.35,392739.0,80.4597,80.4597,80.3207,80.3779,392739.0
2022-05-31 15:05:00,98.35,98.4,98.34,98.39,205016.0,80.3779,80.4188,80.3698,80.4106,205016.0
2022-05-31 15:10:00,98.38,98.39,98.34,98.36,132142.0,80.4024,80.4106,80.3698,80.3861,132142.0
2022-05-31 15:15:00,98.37,98.45,98.36,98.43,97046.0,80.3943,80.4597,80.3861,80.4433,97046.0
2022-05-31 15:20:00,98.43,98.49,98.42,98.48,123440.0,80.4433,80.4923,80.4351,80.4842,123440.0
2022-05-31 15:25:00,98.48,98.57,98.46,98.53,182743.0,80.4842,80.5577,80.4678,80.525,182743.0
2022-05-31 15:30:00,98.56,98.58,98.51,98.56,168666.0,80.5496,80.5659,80.5087,80.5496,168666.0
2022-05-31 15:35:00,98.56,98.57,98.51,98.54,261042.0,80.5496,80.5577,80.5087,80.5332,261042.0
2022-05-31 15:40:00,98.54,98.56,98.52,98.56,160829.0,80.5332,80.5496,80.5169,80.5496,160829.0
2022-05-31 15:45:00,98.55,98.61,98.53,98.56,262440.0,80.5414,80.5904,80.525,80.5496,262440.0
2022-05-31 15:50:00,98.56,98.62,98.55,98.61,368844.0,80.5496,80.5986,80.5414,80.5904,368844.0
2022-05-31 15:55:00,98.62,98.66,98.58,98.61,1102614.0,80.5986,80.6313,80.5659,80.5904,1102614.0
2022-06-01 09:30:00,98.15,98.39,98.15,98.3,206669.0,80.5639,80.7609,80.5639,80.687,206669.0
2022-06-01 09:35:00,98.3,98.3,98.18,98.25,125128.0,80.687,80.687,80.5885,80.646,125128.0
2022-06-01 09:40:00,98.25,98.33,98.23,98.27,96398.0,80.646,80.7117,80.6296,80.6624,96398.0
2022-06-01 09:45:00,98.29,98.35,98.27,98.32,45688.0,80.6788,80.7281,80.6624,80.7034,45688.0
2022-06-01 09:50:00,98.3,98.37,98.29,98.34,48317.0,80.687,80.7445,80.6788,80.7199,48317.0
2022-06-01 09:55:00,98.33,98.37,98.28,98.35,114316.0,80.7117,80.7445,80.6706,80.7281,114316.0
2022-06-01 10:00:00,98.35,98.35,98.14,98.19,154275.0,80.7281,80.7281,80.5557,80.5967,154275.0
2022-06-01 10:05:00,98.19,98.19,98.09,98.11,51790.0,80.5967,80.5967,80.5147,80.5311,51790.0
2022-06-01 10:10:00,98.1,98.11,97.99,98.04,103525.0,80.5229,80.5311,80.4326,80.4736,103525.0
2022-06-01 10:15:00,98.04,98.04,97.84,97.87,205362.0,80.4736,80.4736,80.3094,80.3341,205362.0
2022-06-01 10:20:00,97.87,97.93,97.85,97.91,118239.0,80.3341,80.3833,80.3177,80.3669,118239.0
2022-06-01 10:25:00,97.92,97.94,97.88,97.89,118084.0,80.3751,80.3915,80.3423,80.3505,118084.0
2022-06-01 10:30:00,97.89,97.92,97.8,97.81,52261.0,80.3505,80.3751,80.2766,80.2848,52261.0
2022-06-01 10:35:00,97.81,97.91,97.73,97.91,76556.0,80.2848,80.3669,80.2192,80.3669,76556.0
2022-06-01 10:40:00,97.92,97.93,97.85,97.91,97076.0,80.3751,80.3833,80.3177,80.3669,97076.0
2022-06-01 10:45:00,97.91,98.0,97.9,97.98,1134380.0,80.3669,80.4408,80.3587,80.4244,1134380.0
2022-06-01 10:50:00,97.98,98.0,97.92,97.98,205957.0,80.4244,80.4408,80.3751,80.4244,205957.0
2022-06-01 10:55:00,97.98,98.07,97.98,98.03,205425.0,80.4244,80.4982,80.4244,80.4654,205425.0
2022-06-01 11:00:00,98.03,98.04,97.97,98.01,199204.0,80.4654,80.4736,80.4162,80.449,199204.0
2022-06-01 11:05:00,98.02,98.06,98.01,98.03,141256.0,80.4572,80.49,80.449,80.4654,141256.0
2022-06-01 11:10:00,98.02,98.06,98.01,98.04,133519.0,80.4572,80.49,80.449,80.4736,133519.0
2022-06-01 11:15:00,98.04,98.06,97.96,97.96,367533.0,80.4736,80.49,80.4079,80.4079,367533.0
2022-06-01 11:20:00,97.96,97.98,97.81,97.84,166847.0,80.4079,80.4244,80.2848,80.3094,166847.0
2022-06-01 11:25:00,97.81,97.86,97.76,97.86,172316.0,80.2848,80.3259,80.2438,80.3259,172316.0
2022-06-01 11:30:00,97.86,97.96,97.82,97.96,387767.0,80.3259,80.4079,80.293,80.4079,387767.0
2022-06-01 11:35:00,97.96,97.98,97.87,97.91,114202.0,80.4079,80.4244,80.3341,80.3669,114202.0
2022-06-01 11:40:00,97.9,97.91,97.83,97.84,78547.0,80.3587,80.3669,80.3012,80.3094,78547.0
2022-06-01 11:45:00,97.84,97.9,97.84,97.9,72911.0,80.3094,80.3587,80.3094,80.3587,72911.0
2022-06-01 11:50:00,97.89,97.9,97.84,97.84,136670.0,80.3505,80.3587,80.3094,80.3094,136670.0
2022-06-01 11:55:00,97.85,97.94,97.85,97.87,135020.0,80.3177,80.3915,80.3177,80.3341,135020.0
2022-06-01 12:00:00,97.86,97.89,97.79,97.8,123687.0,80.3259,80.3505,80.2684,80.2766,123687.0
2022-06-01 12:05:00,97.8,97.89,97.8,97.89,178111.0,80.2766,80.3505,80.2766,80.3505,178111.0
2022-06-01 12:10:00,97.88,97.9,97.83,97.9,192103.0,80.3423,80.3587,80.3012,80.3587,192103.0
2022-06-01 12:15:00,97.89,97.93,97.86,97.92,171622.0,80.3505,80.3833,80.3259,80.3751,171622.0
2022-06-01 12:20:00,97.92,97.93,97.88,97.9,181548.0,80.3751,80.3833,80.3423,80.3587,181548.0
2022-06-01 12:25:00,97.9,97.91,97.79,97.81,117456.0,80.3587,80.3669,80.2684,80.2848,117456.0
2022-06-01 12:30:00,97.83,97.83,97.75,97.77,340938.0,80.3012,80.3012,80.2356,80.252,340938.0
2022-06-01 12:35:00,97.77,97.79,97.69,97.69,298167.0,80.252,80.2684,80.1863,80.1863,298167.0
2022-06-01 12:40:00,97.69,97.71,97.64,97.66,130039.0,80.1863,80.2027,80.1453,80.1617,130039.0
2022-06-01 12:45:00,97.66,97.69,97.64,97.65,279757.0,80.1617,80.1863,80.1453,80.1535,279757.0
2022-06-01 12:50:00,97.64,97.65,97.61,97.64,168951.0,80.1453,80.1535,80.1207,80.1453,168951.0
2022-06-01 12:55:00,97.65,97.69,97.64,97.66,128230.0,80.1535,80.1863,80.1453,80.1617,128230.0
2022-06-01 13:00:00,97.66,97.75,97.65,97.67,312655.0,80.1617,80.2356,80.1535,80.1699,312655.0
2022-06-01 13:05:00,97.66,97.73,97.66,97.72,267066.0,80.1617,80.2192,80.1617,80.2109,267066.0
2022-06-01 13:10:00,97.72,97.76,97.72,97.73,176523.0,80.2109,80.2438,80.2109,80.2192,176523.0
2022-06-01 13:15:00,97.73,97.78,97.72,97.72,191676.0,80.2192,80.2602,80.2109,80.2109,191676.0
2022-06-01 13:20:00,97.72,97.73,97.65,97.67,175464.0,80.2109,80.2192,80.1535,80.1699,175464.0
2022-06-01 13:25:00,97.67,97.74,97.67,97.73,134472.0,80.1699,80.2274,80.1699,80.2192,134472.0
2022-06-01 13:30:00,97.73,97.75,97.71,97.74,138032.0,80.2192,80.2356,80.2027,80.2274,138032.0
2022-06-01 13:35:00,97.74,97.78,97.74,97.76,175371.0,80.2274,80.2602,80.2274,80.2438,175371.0
2022-06-01 13:40:00,97.76,97.86,97.76,97.85,120018.0,80.2438,80.3259,80.2438,80.3177,120018.0
2022-06-01 13:45:00,97.85,97.92,97.85,97.92,395774.0,80.3177,80.3751,80.3177,80.3751,395774.0
2022-06-01 13:50:00,97.91,97.94,97.88,97.89,136212.0,80.3669,80.3915,80.3423,80.3505,136212.0
2022-06-01 13:55:00,97.89,97.92,97.85,97.92,171762.0,80.3505,80.3751,80.3177,80.3751,171762.0
2022-06-01 14:00:00,97.91,97.94,97.87,97.9,95401.0,80.3669,80.3915,80.3341,80.3587,95401.0
2022-06-01 14:05:00,97.89,97.9,97.85,97.89,93116.0,80.3505,80.3587,80.3177,80.3505,93116.0
2022-06-01 14:10:00,97.89,97.91,97.87,97.91,109178.0,80.3505,80.3669,80.3341,80.3669,109178.0
2022-06-01 14:15:00,97.91,97.95,97.9,97.95,252784.0,80.3669,80.3997,80.3587,80.3997,252784.0
2022-06-01 14:20:00,97.95,98.09,97.94,98.08,179291.0,80.3997,80.5147,80.3915,80.5064,179291.0
2022-06-01 14:25:00,98.08,98.17,98.07,98.13,445270.0,80.5064,80.5803,80.4982,80.5475,445270.0
2022-06-01 14:30:00,98.13,98.15,98.1,98.15,117011.0,80.5475,80.5639,80.5229,80.5639,117011.0
2022-06-01 14:35:00,98.15,98.16,98.09,98.11,211094.0,80.5639,80.5721,80.5147,80.5311,211094.0
2022-06-01 14:40:00,98.12,98.12,98.05,98.06,179933.0,80.5393,80.5393,80.4818,80.49,179933.0
2022-06-01 14:45:00,98.06,98.08,97.99,98.05,115217.0,80.49,80.5064,80.4326,80.4818,115217.0
2022-06-01 14:50:00,98.05,98.05,97.96,98.02,118040.0,80.4818,80.4818,80.4079,80.4572,118040.0
2022-06-01 14:55:00,98.02,98.06,97.98,98.05,132536.0,80.4572,80.49,80.4244,80.4818,132536.0
2022-06-01 15:00:00,98.05,98.07,97.98,98.01,134863.0,80.4818,80.4982,80.4244,80.449,134863.0
2022-06-01 15:05:00,98.01,98.09,98.01,98.08,137096.0,80.449,80.5147,80.449,80.5064,137096.0
2022-06-01 15:10:00,98.08,98.11,98.06,98.09,135132.0,80.5064,80.5311,80.49,80.5147,135132.0
2022-06-01 15:15:00,98.09,98.11,98.04,98.08,181025.0,80.5147,80.5311,80.4736,80.5064,181025.0
2022-06-01 15:20:00,98.08,98.09,98.05,98.06,203452.0,80.5064,80.5147,80.4818,80.49,203452.0
2022-06-01 15:25:00,98.06,98.06,98.0,98.01,209002.0,80.49,80.49,80.4408,80.449,209002.0
2022-06-01 15:30:00,98.0,98.02,97.96,97.97,175830.0,80.4408,80.4572,80.4079,80.4162,175830.0
2022-06-01 15:35:00,97.96,97.99,97.93,97.97,233178.0,80.4079,80.4326,80.3833,80.4162,233178.0
2022-06-01 15:40:00,97.97,97.99,97.91,97.93,282194.0,80.4162,80.4326,80.3669,80.3833,282194.0
2022-06-01 15:45:00,97.92,97.97,97.87,97.96,420849.0,80.3751,80.4162,80.3341,80.4079,420849.0
2022-06-01 15:50:00,97.96,97.98,97.87,97.87,336051.0,80.4079,80.4244,80.3341,80.3341,336051.0
2022-06-01 15:55:00,97.87,97.88,97.78,97.84,960188.0,80.3341,80.3423,80.2602,80.3094,960188.0
2022-06-02 09:30:00,97.68,97.8,97.58,97.8,120381.0,80.1781,80.2766,80.096,80.2766,120381.0
2022-06-02 09:35:00,97.78,97.82,97.73,97.77,122913.0,80.2602,80.293,80.2192,80.252,122913.0
2022-06-02 09:40:00,97.77,97.8,97.72,97.78,396207.0,80.252,80.2766,80.2109,80.2602,396207.0
2022-06-02 09:45:00,97.79,97.81,97.73,97.77,365745.0,80.2684,80.2848,80.2192,80.252,365745.0
2022-06-02 09:50:00,97.77,97.77,97.7,97.72,73329.0,80.252,80.252,80.1945,80.2109,73329.0
2022-06-02 09:55:00,97.71,97.74,97.61,97.72,108127.0,80.2027,80.2274,80.1207,80.2109,108127.0
2022-06-02 10:00:00,97.71,97.78,97.68,97.74,78952.0,80.2027,80.2602,80.1781,80.2274,78952.0
2022-06-02 10:05:00,97.73,97.77,97.7,97.74,91011.0,80.2192,80.252,80.1945,80.2274,91011.0
2022-06-02 10:10:00,97.73,97.82,97.73,97.78,210927.0,80.2192,80.293,80.2192,80.2602,210927.0
2022-06-02 10:15:00,97.78,97.79,97.69,97.69,100067.0,80.2602,80.2684,80.1863,80.1863,100067.0
2022-06-02 10:20:00,97.69,97.74,97.61,97.63,101321.0,80.1863,80.2274,80.1207,80.1371,101321.0
2022-06-02 10:25:00,97.63,97.67,97.59,97.67,128053.0,80.1371,80.1699,80.1042,80.1699,128053.0
2022-06-02 10:30:00,97.67,97.72,97.63,97.7,112101.0,80.1699,80.2109,80.1371,80.1945,112101.0
2022-06-02 10:35:00,97.7,97.73,97.66,97.69,65283.0,80.1945,80.2192,80.1617,80.1863,65283.0
2022-06-02 10:40:00,97.71,97.76,97.71,97.75,70066.0,80.2027,80.2438,80.2027,80.2356,70066.0
2022-06-02 10:45:00,97.75,97.77,97.71,97.76,79955.0,80.2356,80.252,80.2027,80.2438,79955.0
2022-06-02 10:50:00,97.75,97.82,97.75,97.81,151197.0,80.2356,80.293,80.2356,80.2848,151197.0
2022-06-02 10:55:00,97.81,97.85,97.79,97.84,173108.0,80.2848,80.3177,80.2684,80.3094,173108.0
2022-06-02 11:00:00,97.85,97.94,97.84,97.86,313103.0,80.3177,80.3915,80.3094,80.3259,313103.0
2022-06-02 11:05:00,97.86,97.86,97.81,97.84,85780.0,80.3259,80.3259,80.2848,80.3094,85780.0
2022-06-02 11:10:00,97.84,97.89,97.83,97.86,85696.0,80.3094,80.3505,80.3012,80.3259,85696.0
2022-06-02 11:15:00,97.86,97.88,97.79,97.83,70807.0,80.3259,80.3423,80.2684,80.3012,70807.0
2022-06-02 11:20:00,97.82,97.83,97.79,97.8,81339.0,80.293,80.3012,80.2684,80.2766,81339.0
2022-06-02 11:25:00,97.8,97.87,97.79,97.83,81529.0,80.2766,80.3341,80.2684,80.3012,81529.0
2022-06-02 11:30:00,97.83,97.84,97.78,97.83,53931.0,80.3012,80.3094,80.2602,80.3012,53931.0
2022-06-02 11:35:00,97.82,97.82,97.76,97.78,46769.0,80.293,80.293,80.2438,80.2602,46769.0
2022-06-02 11:40:00,97.78,97.83,97.78,97.81,43262.0,80.2602,80.3012,80.2602,80.2848,43262.0
2022-06-02 11:45:00,97.81,97.92,97.8,97.92,117609.0,80.2848,80.3751,80.2766,80.3751,117609.0
2022-06-02 11:50:00,97.93,97.93,97.83,97.83,266878.0,80.3833,80.3833,80.3012,80.3012,266878.0
2022-06-02 11:55:00,97.83,97.84,97.78,97.79,32903.0,80.3012,80.3094,80.2602,80.2684,32903.0
2022-06-02 12:00:00,97.79,97.82,97.78,97.81,15442.0,80.2684,80.293,80.2602,80.2848,15442.0
2022-06-02 12:05:00,97.81,97.84,97.79,97.83,50945.0,80.2848,80.3094,80.2684,80.3012,50945.0
2022-06-02 12:10:00,97.83,97.88,97.83,97.88,48995.0,80.3012,80.3423,80.3012,80.3423,48995.0
2022-06-02 12:15:00,97.88,97.91,97.88,97.89,12024.0,80.3423,80.3669,80.3423,80.3505,12024.0
2022-06-02 12:20:00,97.9,97.93,97.89,97.93,15035.0,80.3587,80.3833,80.3505,80.3833,15035.0
2022-06-02 12:25:00,97.94,97.99,97.92,97.99,31194.0,80.3915,80.4326,80.3751,80.4326,31194.0
2022-06-02 12:30:00,98.0,98.03,97.98,98.02,31149.0,80.4408,80.4654,80.4244,80.4572,31149.0
2022-06-02 12:35:00,98.03,98.05,98.02,98.03,22648.0,80.4654,80.4818,80.4572,80.4654,22648.0
2022-06-02 12:40:00,98.03,98.04,97.94,97.96,28635.0,80.4654,80.4736,80.3915,80.4079,28635.0
2022-06-02 12:45:00,97.97,97.99,97.96,97.96,16794.0,80.4162,80.4326,80.4079,80.4079,16794.0
2022-06-02 12:50:00,97.97,98.04,97.97,98.04,54474.0,80.4162,80.4736,80.4162,80.4736,54474.0
2022-06-02 12:55:00,98.04,98.05,98.01,98.02,5867.0,80.4736,80.4818,80.449,80.4572,5867.0
2022-06-02 13:00:00,98.02,98.04,98.01,98.01,17286.0,80.4572,80.4736,80.449,80.449,17286.0
2022-06-02 13:05:00,98.02,98.03,97.99,98.03,18893.0,80.4572,80.4654,80.4326,80.4654,18893.0
2022-06-02 13:10:00,98.02,98.04,97.96,97.97,57589.0,80.4572,80.4736,80.4079,80.4162,57589.0
2022-06-02 13:15:00,97.99,98.0,97.97,97.99,49683.0,80.4326,80.4408,80.4162,80.4326,49683.0
2022-06-02 13:20:00,97.99,98.0,97.96,97.96,21740.0,80.4326,80.4408,80.4079,80.4079,21740.0
2022-06-02 13:25:00,97.97,97.97,97.92,97.97,55977.0,80.4162,80.4162,80.3751,80.4162,55977.0
2022-06-02 13:30:00,97.97,97.98,97.96,97.96,15275.0,80.4162,80.4244,80.4079,80.4079,15275.0
2022-06-02 13:35:00,97.96,97.97,97.95,97.96,1148.0,80.4079,80.4162,80.3997,80.4079,1148.0
2022-06-02 13:40:00,97.96,97.98,97.95,97.98,10961.0,80.4079,80.4244,80.3997,80.4244,10961.0
2022-06-02 13:45:00,97.98,97.99,97.97,97.99,14378.0,80.4244,80.4326,80.4162,80.4326,14378.0
2022-06-02 13:50:00,97.99,98.0,97.96,97.97,12006.0,80.4326,80.4408,80.4079,80.4162,12006.0
2022-06-02 13:55:00,97.95,97.99,97.94,97.98,75085.0,80.3997,80.4326,80.3915,80.4244,75085.0
2022-06-02 14:00:00,97.98,98.01,97.95,98.0,93677.0,80.4244,80.449,80.3997,80.4408,93677.0
2022-06-02 14:05:00,98.0,98.0,97.98,97.98,150383.0,80.4408,80.4408,80.4244,80.4244,150383.0
2022-06-02 14:10:00,97.98,97.99,97.94,97.95,153743.0,80.4244,80.4326,80.3915,80.3997,153743.0
2022-06-02 14:15:00,97.95,97.96,97.93,97.94,77456.0,80.3997,80.4079,80.3833,80.3915,77456.0
2022-06-02 14:20:00,97.93,97.95,97.93,97.93,10729.0,80.3833,80.3997,80.3833,80.3833,10729.0
2022-06-02 14:25:00,97.94,97.94,97.91,97.92,65287.0,80.3915,80.3915,80.3669,80.3751,65287.0
2022-06-02 14:30:00,97.93,97.95,97.92,97.93,20082.0,80.3833,80.3997,80.3751,80.3833,20082.0
2022-06-02 14:35:00,97.94,97.98,97.93,97.98,72637.0,80.3915,80.4244,80.3833,80.4244,72637.0
2022-06-02 14:40:00,97.98,97.99,97.95,97.97,19189.0,80.4244,80.4326,80.3997,80.4162,19189.0
2022-06-02 14:45:00,97.97,98.0,97.96,97.98,34888.0,80.4162,80.4408,80.4079,80.4244,34888.0
2022-06-02 14:50:00,97.97,97.99,97.93,97.94,26469.0,80.4162,80.4326,80.3833,80.3915,26469.0
2022-06-02 14:55:00,97.95,97.95,97.89,97.91,117188.0,80.3997,80.3997,80.3505,80.3669,117188.0
2022-06-02 15:00:00,97.91,97.95,97.87,97.95,162540.0,80.3669,80.3997,80.3341,80.3997,162540.0
2022-06-02 15:05:00,97.95,97.99,97.94,97.98,102693.0,80.3997,80.4326,80.3915,80.4244,102693.0
2022-06-02 15:10:00,97.97,97.99,97.95,97.98,32729.0,80.4162,80.4326,80.3997,80.4244,32729.0
2022-06-02 15:15:00,97.99,98.01,97.97,98.01,30824.0,80.4326,80.449,80.4162,80.449,30824.0
2022-06-02 15:20:00,98.01,98.04,98.0,98.02,27444.0,80.449,80.4736,80.4408,80.4572,27444.0
2022-06-02 15:25:00,98.02,98.03,97.98,98.02,43022.0,80.4572,80.4654,80.4244,80.4572,43022.0
2022-06-02 15:30:00,98.01,98.03,97.99,98.01,120215.0,80.449,80.4654,80.4326,80.449,120215.0
2022-06-02 15:35:00,98.02,98.04,98.0,98.02,43162.0,80.4572,80.4736,80.4408,80.4572,43162.0
2022-06-02 15:40:00,98.02,98.06,98.0,98.01,204156.0,80.4572,80.49,80.4408,80.449,204156.0
2022-06-02 15:45:00,98.02,98.11,98.0,98.09,102666.0,80.4572,80.5311,80.4408,80.5147,102666.0
2022-06-02 15:50:00,98.1,98.16,98.08,98.12,53401.0,80.5229,80.5721,80.5064,80.5393,53401.0
2022-06-02 15:55:00,98.11,98.15,98.07,98.14,243011.0,80.5311,80.5639,80.4982,80.5557,243011.0
2022-06-03 09:30:00,97.66,97.69,97.5,97.61,190089.0,80.1617,80.1863,80.0304,80.1207,190089.0
2022-06-03 09:35:00,97.6,97.69,97.59,97.69,689747.0,80.1124,80.1863,80.1042,80.1863,689747.0
2022-06-03 09:40:00,97.69,97.7,97.6,97.61,138055.0,80.1863,80.1945,80.1124,80.1207,138055.0
2022-06-03 09:45:00,97.61,97.67,97.58,97.65,383941.0,80.1207,80.1699,80.096,80.1535,383941.0
2022-06-03 09:50:00,97.65,97.68,97.61,97.67,111732.0,80.1535,80.1781,80.1207,80.1699,111732.0
2022-06-03 09:55:00,97.67,97.71,97.65,97.66,99124.0,80.1699,80.2027,80.1535,80.1617,99124.0
2022-06-03 10:00:00,97.67,97.72,97.63,97.64,155803.0,80.1699,80.2109,80.1371,80.1453,155803.0
2022-06-03 10:05:00,97.64,97.7,97.61,97.66,215451.0,80.1453,80.1945,80.1207,80.1617,215451.0
2022-06-03 10:10:00,97.66,97.68,97.63,97.67,167297.0,80.1617,80.1781,80.1371,80.1699,167297.0
2022-06-03 10:15:00,97.67,97.69,97.64,97.66,85904.0,80.1699,80.1863,80.1453,80.1617,85904.0
2022-06-03 10:20:00,97.66,97.67,97.64,97.66,121225.0,80.1617,80.1699,80.1453,80.1617,121225.0
2022-06-03 10:25:00,97.66,97.67,97.64,97.67,71660.0,80.1617,80.1699,80.1453,80.1699,71660.0
2022-06-03 10:30:00,97.66,97.7,97.62,97.67,79594.0,80.1617,80.1945,80.1289,80.1699,79594.0
2022-06-03 10:35:00,97.67,97.67,97.57,97.59,32110.0,80.1699,80.1699,80.0878,80.1042,32110.0
2022-06-03 10:40:00,97.58,97.58,97.51,97.56,15752.0,80.096,80.096,80.0386,80.0796,15752.0
2022-06-03 10:45:00,97.56,97.57,97.54,97.55,83959.0,80.0796,80.0878,80.0632,80.0714,83959.0
2022-06-03 10:50:00,97.54,97.55,97.47,97.5,143595.0,80.0632,80.0714,80.0057,80.0304,143595.0
2022-06-03 10:55:00,97.5,97.52,97.46,97.47,18750.0,80.0304,80.0468,79.9975,80.0057,18750.0
2022-06-03 11:00:00,97.46,97.47,97.39,97.43,70433.0,79.9975,80.0057,79.9401,79.9729,70433.0
2022-06-03 11:05:00,97.43,97.43,97.36,97.36,34878.0,79.9729,79.9729,79.9155,79.9155,34878.0
2022-06-03 11:10:00,97.36,97.37,97.31,97.31,34115.0,79.9155,79.9237,79.8744,79.8744,34115.0
2022-06-03 11:15:00,97.31,97.37,97.3,97.34,47194.0,79.8744,79.9237,79.8662,79.899,47194.0
2022-06-03 11:20:00,97.34,97.37,97.33,97.35,15500.0,79.899,79.9237,79.8908,79.9072,15500.0
2022-06-03 11:25:00,97.34,97.37,97.32,97.35,137032.0,79.899,79.9237,79.8826,79.9072,137032.0
2022-06-03 11:30:00,97.36,97.4,97.33,97.39,80802.0,79.9155,79.9483,79.8908,79.9401,80802.0
2022-06-03 11:35:00,97.4,97.43,97.38,97.43,112517.0,79.9483,79.9729,79.9319,79.9729,112517.0
2022-06-03 11:40:00,97.43,97.44,97.41,97.43,68697.0,79.9729,79.9811,79.9565,79.9729,68697.0
2022-06-03 11:45:00,97.43,97.43,97.4,97.4,85108.0,79.9729,79.9729,79.9483,79.9483,85108.0
2022-06-03 11:50:00,97.4,97.42,97.35,97.36,96708.0,79.9483,79.9647,79.9072,79.9155,96708.0
2022-06-03 11:55:00,97.35,97.4,97.35,97.38,57048.0,79.9072,79.9483,79.9072,79.9319,57048.0
2022-06-03 12:00:00,97.39,97.46,97.38,97.45,64835.0,79.9401,79.9975,79.9319,79.9893,64835.0
2022-06-03 12:05:00,97.45,97.48,97.41,97.47,620824.0,79.9893,80.014,79.9565,80.0057,620824.0
2022-06-03 12:10:00,97.48,97.52,97.48,97.52,40224.0,80.014,80.0468,80.014,80.0468,40224.0
2022-06-03 12:15:00,97.52,97.55,97.46,97.47,39653.0,80.0468,80.0714,79.9975,80.0057,39653.0
2022-06-03 12:20:00,97.46,97.54,97.45,97.52,19027.0,79.9975,80.0632,79.9893,80.0468,19027.0
2022-06-03 12:25:00,97.51,97.53,97.5,97.52,11069.0,80.0386,80.055,80.0304,80.0468,11069.0
2022-06-03 12:30:00,97.53,97.53,97.49,97.5,9623.0,80.055,80.055,80.0222,80.0304,9623.0
2022-06-03 12:35:00,97.5,97.54,97.49,97.54,20261.0,80.0304,80.0632,80.0222,80.0632,20261.0
2022-06-03 12:40:00,97.54,97.54,97.49,97.49,15882.0,80.0632,80.0632,80.0222,80.0222,15882.0
2022-06-03 12:45:00,97.49,97.56,97.49,97.55,20071.0,80.0222,80.0796,80.0222,80.0714,20071.0
2022-06-03 12:50:00,97.54,97.56,97.51,97.55,83528.0,80.0632,80.0796,80.0386,80.0714,83528.0
2022-06-03 12:55:00,97.56,97.6,97.55,97.59,88966.0,80.0796,80.1124,80.0714,80.1042,88966.0
2022-06-03 13:00:00,97.59,97.63,97.58,97.63,34517.0,80.1042,80.1371,80.096,80.1371,34517.0
2022-06-03 13:05:00,97.62,97.62,97.58,97.59,34256.0,80.1289,80.1289,80.096,80.1042,34256.0
2022-06-03 13:10:00,97.59,97.6,97.53,97.54,80840.0,80.1042,80.1124,80.055,80.0632,80840.0
2022-06-03 13:15:00,97.54,97.55,97.49,97.52,82557.0,80.0632,80.0714,80.0222,80.0468,82557.0
2022-06-03 13:20:00,97.52,97.55,97.51,97.55,106538.0,80.0468,80.0714,80.0386,80.0714,106538.0
2022-06-03 13:25:00,97.56,97.57,97.54,97.55,36837.0,80.0796,80.0878,80.0632,80.0714,36837.0
2022-06-03 13:30:00,97.56,97.56,97.51,97.54,42405.0,80.0796,80.0796,80.0386,80.0632,42405.0
2022-06-03 13:35:00,97.54,97.55,97.52,97.53,88414.0,80.0632,80.0714,80.0468,80.055,88414.0
2022-06-03 13:40:00,97.53,97.54,97.46,97.5,114236.0,80.055,80.0632,79.9975,80.0304,114236.0
2022-06-03 13:45:00,97.49,97.51,97.48,97.5,49265.0,80.0222,80.0386,80.014,80.0304,49265.0
2022-06-03 13:50:00,97.51,97.53,97.49,97.51,38780.0,80.0386,80.055,80.0222,80.0386,38780.0
2022-06-03 13:55:00,97.5,97.51,97.48,97.49,32854.0,80.0304,80.0386,80.014,80.0222,32854.0
2022-06-03 14:00:00,97.49,97.5,97.45,97.49,152409.0,80.0222,80.0304,79.9893,80.0222,152409.0
2022-06-03 14:05:00,97.49,97.53,97.48,97.51,78531.0,80.0222,80.055,80.014,80.0386,78531.0
2022-06-03 14:10:00,97.51,97.51,97.49,97.51,51873.0,80.0386,80.0386,80.0222,80.0386,51873.0
2022-06-03 14:15:00,97.51,97.52,97.48,97.52,70516.0,80.0386,80.0468,80.014,80.0468,70516.0
2022-06-03 14:20:00,97.52,97.53,97.5,97.53,156271.0,80.0468,80.055,80.0304,80.055,156271.0
2022-06-03 14:25:00,97.52,97.55,97.51,97.55,80485.0,80.0468,80.0714,80.0386,80.0714,80485.0
2022-06-03 14:30:00,97.56,97.56,97.51,97.52,83703.0,80.0796,80.0796,80.0386,80.0468,83703.0
2022-06-03 14:35:00,97.52,97.52,97.48,97.48,94639.0,80.0468,80.0468,80.014,80.014,94639.0
2022-06-03 14:40:00,97.49,97.5,97.47,97.5,31898.0,80.0222,80.0304,80.0057,80.0304,31898.0
2022-06-03 14:45:00,97.5,97.53,97.49,97.53,44847.0,80.0304,80.055,80.0222,80.055,44847.0
2022-06-03 14:50:00,97.52,97.55,97.51,97.53,78954.0,80.0468,80.0714,80.0386,80.055,78954.0
2022-06-03 14:55:00,97.52,97.53,97.51,97.52,25565.0,80.0468,80.055,80.0386,80.0468,25565.0
2022-06-03 15:00:00,97.52,97.52,97.48,97.5,42005.0,80.0468,80.0468,80.014,80.0304,42005.0
2022-06-03 15:05:00,97.5,97.5,97.42,97.43,59821.0,80.0304,80.0304,79.9647,79.9729,59821.0
2022-06-03 15:10:00,97.44,97.45,97.38,97.41,113339.0,79.9811,79.9893,79.9319,79.9565,113339.0
2022-06-03 15:15:00,97.4,97.42,97.39,97.42,93597.0,79.9483,79.9647,79.9401,79.9647,93597.0
2022-06-03 15:20:00,97.42,97.43,97.41,97.42,65063.0,79.9647,79.9729,79.9565,79.9647,65063.0
2022-06-03 15:25:00,97.41,97.45,97.4,97.44,78895.0,79.9565,79.9893,79.9483,79.9811,78895.0
2022-06-03 15:30:00,97.43,97.46,97.42,97.43,113432.0,79.9729,79.9975,79.9647,79.9729,113432.0
2022-06-03 15:35:00,97.44,97.47,97.42,97.44,134530.0,79.9811,80.0057,79.9647,79.9811,134530.0
2022-06-03 15:40:00,97.44,97.45,97.41,97.42,58671.0,79.9811,79.9893,79.9565,79.9647,58671.0
2022-06-03 15:45:00,97.42,97.43,97.38,97.41,114934.0,79.9647,79.9729,79.9319,79.9565,114934.0
2022-06-03 15:50:00,97.4,97.41,97.36,97.38,246922.0,79.9483,79.9565,79.9155,79.9319,246922.0
2022-06-03 15:55:00,97.38,97.4,97.36,97.38,605231.0,79.9319,79.9483,79.9155,79.9319,605231.0
2022-06-06 09:30:00,97.29,97.63,97.29,97.57,49939.0,79.858,80.1371,79.858,80.0878,49939.0
2022-06-06 09:35:00,97.55,97.57,97.42,97.46,42187.0,80.0714,80.0878,79.9647,79.9975,42187.0
2022-06-06 09:40:00,97.47,97.5,97.44,97.45,12811.0,80.0057,80.0304,79.9811,79.9893,12811.0
2022-06-06 09:45:00,97.45,97.45,97.39,97.42,53208.0,79.9893,79.9893,79.9401,79.9647,53208.0
2022-06-06 09:50:00,97.41,97.41,97.33,97.34,77582.0,79.9565,79.9565,79.8908,79.899,77582.0
2022-06-06 09:55:00,97.34,97.35,97.3,97.34,42995.0,79.899,79.9072,79.8662,79.899,42995.0
2022-06-06 10:00:00,97.35,97.47,97.35,97.44,48830.0,79.9072,80.0057,79.9072,79.9811,48830.0
2022-06-06 10:05:00,97.44,97.47,97.43,97.46,22997.0,79.9811,80.0057,79.9729,79.9975,22997.0
2022-06-06 10:10:00,97.47,97.47,97.4,97.41,111205.0,80.0057,80.0057,79.9483,79.9565,111205.0
2022-06-06 10:15:00,97.42,97.44,97.38,97.38,80816.0,79.9647,79.9811,79.9319,79.9319,80816.0
2022-06-06 10:20:00,97.38,97.39,97.22,97.25,156598.0,79.9319,79.9401,79.8005,79.8252,156598.0
2022-06-06 10:25:00,97.25,97.29,97.22,97.26,106071.0,79.8252,79.858,79.8005,79.8334,106071.0
2022-06-06 10:30:00,97.27,97.27,97.2,97.21,115040.0,79.8416,79.8416,79.7841,79.7923,115040.0
2022-06-06 10:35:00,97.22,97.24,97.2,97.21,329233.0,79.8005,79.817,79.7841,79.7923,329233.0
2022-06-06 10:40:00,97.22,97.27,97.2,97.27,58906.0,79.8005,79.8416,79.7841,79.8416,58906.0
2022-06-06 10:45:00,97.27,97.33,97.24,97.31,50022.0,79.8416,79.8908,79.817,79.8744,50022.0
2022-06-06 10:50:00,97.31,97.35,97.31,97.32,32319.0,79.8744,79.9072,79.8744,79.8826,32319.0
2022-06-06 10:55:00,97.32,97.34,97.3,97.32,29056.0,79.8826,79.899,79.8662,79.8826,29056.0
2022-06-06 11:00:00,97.32,97.33,97.29,97.3,44877.0,79.8826,79.8908,79.858,79.8662,44877.0
2022-06-06 11:05:00,97.3,97.31,97.15,97.15,104878.0,79.8662,79.8744,79.7431,79.7431,104878.0
2022-06-06 11:10:00,97.15,97.16,96.97,96.98,54323.0,79.7431,79.7513,79.5953,79.6035,54323.0
2022-06-06 11:15:00,96.99,97.02,96.9,96.91,46348.0,79.6117,79.6364,79.5379,79.5461,46348.0
2022-06-06 11:20:00,96.91,96.98,96.9,96.97,49948.0,79.5461,79.6035,79.5379,79.5953,49948.0
2022-06-06 11:25:00,96.97,97.02,96.97,97.0,98682.0,79.5953,79.6364,79.5953,79.62,98682.0
2022-06-06 11:30:00,97.0,97.02,96.97,96.98,78183.0,79.62,79.6364,79.5953,79.6035,78183.0
2022-06-06 11:35:00,96.98,97.01,96.97,97.0,39611.0,79.6035,79.6282,79.5953,79.62,39611.0
2022-06-06 11:40:00,97.0,97.04,96.99,97.03,72137.0,79.62,79.6528,79.6117,79.6446,72137.0
2022-06-06 11:45:00,97.03,97.04,97.0,97.02,55904.0,79.6446,79.6528,79.62,79.6364,55904.0
2022-06-06 11:50:00,97.01,97.02,96.99,97.01,40651.0,79.6282,79.6364,79.6117,79.6282,40651.0
2022-06-06 11:55:00,97.01,97.02,96.98,97.0,63394.0,79.6282,79.6364,79.6035,79.62,63394.0
2022-06-06 12:00:00,97.0,97.0,96.91,96.94,133287.0,79.62,79.62,79.5461,79.5707,133287.0
2022-06-06 12:05:00,96.94,97.01,96.94,96.98,214441.0,79.5707,79.6282,79.5707,79.6035,214441.0
2022-06-06 12:10:00,96.98,97.0,96.96,97.0,49498.0,79.6035,79.62,79.5871,79.62,49498.0
2022-06-06 12:15:00,97.0,97.05,96.98,97.03,84348.0,79.62,79.661,79.6035,79.6446,84348.0
2022-06-06 12:20:00,97.03,97.07,97.01,97.02,51564.0,79.6446,79.6774,79.6282,79.6364,51564.0
2022-06-06 12:25:00,97.02,97.05,96.98,97.01,56638.0,79.6364,79.661,79.6035,79.6282,56638.0
2022-06-06 12:30:00,97.02,97.06,96.99,97.06,105234.0,79.6364,79.6692,79.6117,79.6692,105234.0
2022-06-06 12:35:00,97.06,97.09,97.05,97.09,43491.0,79.6692,79.6938,79.661,79.6938,43491.0
2022-06-06 12:40:00,97.09,97.11,97.03,97.03,49018.0,79.6938,79.7102,79.6446,79.6446,49018.0
2022-06-06 12:45:00,97.03,97.03,96.93,96.93,29177.0,79.6446,79.6446,79.5625,79.5625,29177.0
2022-06-06 12:50:00,96.93,96.94,96.88,96.9,33022.0,79.5625,79.5707,79.5215,79.5379,33022.0
2022-06-06 12:55:00,96.9,96.95,96.89,96.95,131954.0,79.5379,79.5789,79.5297,79.5789,131954.0
2022-06-06 13:00:00,96.95,96.97,96.9,96.91,56002.0,79.5789,79.5953,79.5379,79.5461,56002.0
2022-06-06 13:05:00,96.92,96.94,96.91,96.93,18733.0,79.5543,79.5707,79.5461,79.5625,18733.0
2022-06-06 13:10:00,96.93,96.93,96.89,96.92,24968.0,79.5625,79.5625,79.5297,79.5543,24968.0
2022-06-06 13:15:00,96.91,96.92,96.89,96.91,12021.0,79.5461,79.5543,79.5297,79.5461,12021.0
2022-06-06 13:20:00,96.91,96.93,96.9,96.92,18333.0,79.5461,79.5625,79.5379,79.5543,18333.0
2022-06-06 13:25:00,96.92,96.94,96.91,96.92,69523.0,79.5543,79.5707,79.5461,79.5543,69523.0
2022-06-06 13:30:00,96.92,96.95,96.92,96.94,42313.0,79.5543,79.5789,79.5543,79.5707,42313.0
2022-06-06 13:35:00,96.93,96.99,96.93,96.98,142372.0,79.5625,79.6117,79.5625,79.6035,142372.0
2022-06-06 13:40:00,96.98,96.99,96.94,96.97,56426.0,79.6035,79.6117,79.5707,79.5953,56426.0
2022-06-06 13:45:00,96.97,96.98,96.96,96.98,79524.0,79.5953,79.6035,79.5871,79.6035,79524.0
2022-06-06 13:50:00,96.98,97.0,96.97,97.0,51740.0,79.6035,79.62,79.5953,79.62,51740.0
2022-06-06 13:55:00,97.0,97.03,96.99,97.03,56965.0,79.62,79.6446,79.6117,79.6446,56965.0
2022-06-06 14:00:00,97.02,97.02,96.99,97.0,14509.0,79.6364,79.6364,79.6117,79.62,14509.0
2022-06-06 14:05:00,96.99,97.0,96.96,96.97,100831.0,79.6117,79.62,79.5871,79.5953,100831.0
2022-06-06 14:10:00,96.98,96.98,96.92,96.95,173563.0,79.6035,79.6035,79.5543,79.5789,173563.0
2022-06-06 14:15:00,96.94,96.94,96.91,96.94,82755.0,79.5707,79.5707,79.5461,79.5707,82755.0
2022-06-06 14:20:00,96.94,96.94,96.86,96.89,80900.0,79.5707,79.5707,79.505,79.5297,80900.0
2022-06-06 14:25:00,96.88,96.89,96.75,96.75,86606.0,79.5215,79.5297,79.4147,79.4147,86606.0
2022-06-06 14:30:00,96.75,96.77,96.72,96.76,86503.0,79.4147,79.4312,79.3901,79.423,86503.0
2022-06-06 14:35:00,96.76,96.81,96.74,96.77,113651.0,79.423,79.464,79.4065,79.4312,113651.0
2022-06-06 14:40:00,96.76,96.78,96.73,96.77,70289.0,79.423,79.4394,79.3983,79.4312,70289.0
2022-06-06 14:45:00,96.77,96.81,96.75,96.79,70115.0,79.4312,79.464,79.4147,79.4476,70115.0
2022-06-06 14:50:00,96.76,96.77,96.7,96.77,66361.0,79.423,79.4312,79.3737,79.4312,66361.0
2022-06-06 14:55:00,96.76,96.8,96.75,96.77,32604.0,79.423,79.4558,79.4147,79.4312,32604.0
2022-06-06 15:00:00,96.76,96.8,96.75,96.77,19242.0,79.423,79.4558,79.4147,79.4312,19242.0
2022-06-06 15:05:00,96.77,96.79,96.75,96.77,95917.0,79.4312,79.4476,79.4147,79.4312,95917.0
2022-06-06 15:10:00,96.77,96.78,96.76,96.77,17916.0,79.4312,79.4394,79.423,79.4312,17916.0
2022-06-06 15:15:00,96.77,96.77,96.68,96.68,34386.0,79.4312,79.4312,79.3573,79.3573,34386.0
2022-06-06 15:20:00,96.67,96.74,96.67,96.72,147566.0,79.3491,79.4065,79.3491,79.3901,147566.0
2022-06-06 15:25:00,96.72,96.73,96.72,96.72,62976.0,79.3901,79.3983,79.3901,79.3901,62976.0
2022-06-06 15:30:00,96.72,96.73,96.7,96.71,166699.0,79.3901,79.3983,79.3737,79.3819,166699.0
2022-06-06 15:35:00,96.71,96.71,96.63,96.64,82245.0,79.3819,79.3819,79.3162,79.3245,82245.0
2022-06-06 15:40:00,96.63,96.68,96.59,96.64,121261.0,79.3162,79.3573,79.2834,79.3245,121261.0
2022-06-06 15:45:00,96.64,96.73,96.64,96.7,563936.0,79.3245,79.3983,79.3245,79.3737,563936.0
2022-06-06 15:50:00,96.71,96.83,96.69,96.81,668918.0,79.3819,79.4804,79.3655,79.464,668918.0
2022-06-06 15:55:00,96.81,96.82,96.74,96.75,438583.0,79.464,79.4722,79.4065,79.4147,438583.0
2022-06-07 09:30:00,96.33,96.52,96.31,96.51,240552.0,79.07,79.226,79.0536,79.2178,240552.0
2022-06-07 09:35:00,96.51,96.56,96.44,96.47,271595.0,79.2178,79.2588,79.1603,79.1849,271595.0
2022-06-07 09:40:00,96.47,96.61,96.46,96.59,97244.0,79.1849,79.2998,79.1767,79.2834,97244.0
2022-06-07 09:45:00,96.59,96.61,96.56,96.6,177912.0,79.2834,79.2998,79.2588,79.2916,177912.0
2022-06-07 09:50:00,96.61,96.63,96.58,96.58,21530.0,79.2998,79.3162,79.2752,79.2752,21530.0
2022-06-07 09:55:00,96.58,96.59,96.46,96.56,205861.0,79.2752,79.2834,79.1767,79.2588,205861.0
2022-06-07 10:00:00,96.56,96.62,96.56,96.62,80427.0,79.2588,79.308,79.2588,79.308,80427.0
2022-06-07 10:05:00,96.63,96.67,96.48,96.48,128067.0,79.3162,79.3491,79.1931,79.1931,128067.0
2022-06-07 10:10:00,96.48,96.51,96.39,96.41,459973.0,79.1931,79.2178,79.1193,79.1357,459973.0
2022-06-07 10:15:00,96.41,96.42,96.36,96.39,558943.0,79.1357,79.1439,79.0946,79.1193,558943.0
2022-06-07 10:20:00,96.4,96.46,96.38,96.45,133702.0,79.1275,79.1767,79.111,79.1685,133702.0
2022-06-07 10:25:00,96.44,96.46,96.37,96.45,331365.0,79.1603,79.1767,79.1028,79.1685,331365.0
2022-06-07 10:30:00,96.45,96.51,96.4,96.51,177673.0,79.1685,79.2178,79.1275,79.2178,177673.0
2022-06-07 10:35:00,96.51,96.65,96.5,96.63,166685.0,79.2178,79.3327,79.2095,79.3162,166685.0
2022-06-07 10:40:00,96.64,96.72,96.63,96.65,101211.0,79.3245,79.3901,79.3162,79.3327,101211.0
2022-06-07 10:45:00,96.65,96.72,96.64,96.69,134942.0,79.3327,79.3901,79.3245,79.3655,134942.0
2022-06-07 10:50:00,96.7,96.71,96.66,96.7,185816.0,79.3737,79.3819,79.3409,79.3737,185816.0
2022-06-07 10:55:00,96.69,96.69,96.63,96.65,46683.0,79.3655,79.3655,79.3162,79.3327,46683.0
2022-06-07 11:00:00,96.65,96.69,96.65,96.66,96587.0,79.3327,79.3655,79.3327,79.3409,96587.0
2022-06-07 11:05:00,96.65,96.71,96.63,96.71,47073.0,79.3327,79.3819,79.3162,79.3819,47073.0
2022-06-07 11:10:00,96.71,96.74,96.7,96.72,21284.0,79.3819,79.4065,79.3737,79.3901,21284.0
2022-06-07 11:15:00,96.72,96.74,96.67,96.68,39969.0,79.3901,79.4065,79.3491,79.3573,39969.0
2022-06-07 11:20:00,96.69,96.69,96.62,96.64,87028.0,79.3655,79.3655,79.308,79.3245,87028.0
2022-06-07 11:25:00,96.63,96.66,96.6,96.61,33690.0,79.3162,79.3409,79.2916,79.2998,33690.0
2022-06-07 11:30:00,96.61,96.63,96.59,96.61,31548.0,79.2998,79.3162,79.2834,79.2998,31548.0
2022-06-07 11:35:00,96.61,96.68,96.6,96.67,23814.0,79.2998,79.3573,79.2916,79.3491,23814.0
2022-06-07 11:40:00,96.67,96.67,96.64,96.65,45360.0,79.3491,79.3491,79.3245,79.3327,45360.0
2022-06-07 11:45:00,96.64,96.65,96.58,96.59,29201.0,79.3245,79.3327,79.2752,79.2834,29201.0
2022-06-07 11:50:00,96.59,96.61,96.58,96.61,39057.0,79.2834,79.2998,79.2752,79.2998,39057.0
2022-06-07 11:55:00,96.61,96.65,96.6,96.64,36554.0,79.2998,79.3327,79.2916,79.3245,36554.0
2022-06-07 12:00:00,96.63,96.64,96.62,96.63,24295.0,79.3162,79.3245,79.308,79.3162,24295.0
2022-06-07 12:05:00,96.61,96.62,96.58,96.6,50976.0,79.2998,79.308,79.2752,79.2916,50976.0
2022-06-07 12:10:00,96.59,96.6,96.57,96.58,64414.0,79.2834,79.2916,79.267,79.2752,64414.0
2022-06-07 12:15:00,96.58,96.59,96.52,96.53,55864.0,79.2752,79.2834,79.226,79.2342,55864.0
2022-06-07 12:20:00,96.51,96.54,96.51,96.53,23511.0,79.2178,79.2424,79.2178,79.2342,23511.0
2022-06-07 12:25:00,96.53,96.54,96.51,96.52,34179.0,79.2342,79.2424,79.2178,79.226,34179.0
2022-06-07 12:30:00,96.51,96.52,96.47,96.5,101935.0,79.2178,79.226,79.1849,79.2095,101935.0
2022-06-07 12:35:00,96.5,96.52,96.48,96.52,43002.0,79.2095,79.226,79.1931,79.226,43002.0
2022-06-07 12:40:00,96.52,96.56,96.52,96.53,56969.0,79.226,79.2588,79.226,79.2342,56969.0
2022-06-07 12:45:00,96.54,96.56,96.53,96.55,41432.0,79.2424,79.2588,79.2342,79.2506,41432.0
2022-06-07 12:50:00,96.54,96.56,96.51,96.56,42283.0,79.2424,79.2588,79.2178,79.2588,42283.0
2022-06-07 12:55:00,96.56,96.56,96.5,96.52,55171.0,79.2588,79.2588,79.2095,79.226,55171.0
2022-06-07 13:00:00,96.53,96.54,96.49,96.54,19264.0,79.2342,79.2424,79.2013,79.2424,19264.0
2022-06-07 13:05:00,96.54,96.55,96.52,96.55,18804.0,79.2424,79.2506,79.226,79.2506,18804.0
2022-06-07 13:10:00,96.56,96.57,96.54,96.56,18789.0,79.2588,79.267,79.2424,79.2588,18789.0
2022-06-07 13:15:00,96.56,96.58,96.55,96.56,14685.0,79.2588,79.2752,79.2506,79.2588,14685.0
2022-06-07 13:20:00,96.57,96.59,96.56,96.57,65323.0,79.267,79.2834,79.2588,79.267,65323.0
2022-06-07 13:25:00,96.58,96.6,96.57,96.59,49387.0,79.2752,79.2916,79.267,79.2834,49387.0
2022-06-07 13:30:00,96.59,96.6,96.58,96.59,53056.0,79.2834,79.2916,79.2752,79.2834,53056.0
2022-06-07 13:35:00,96.59,96.59,96.54,96.56,120868.0,79.2834,79.2834,79.2424,79.2588,120868.0
2022-06-07 13:40:00,96.56,96.57,96.55,96.56,97050.0,79.2588,79.267,79.2506,79.2588,97050.0
2022-06-07 13:45:00,96.56,96.57,96.55,96.56,93589.0,79.2588,79.267,79.2506,79.2588,93589.0
2022-06-07 13:50:00,96.56,96.59,96.55,96.59,97489.0,79.2588,79.2834,79.2506,79.2834,97489.0
2022-06-07 13:55:00,96.59,96.61,96.58,96.59,33057.0,79.2834,79.2998,79.2752,79.2834,33057.0
2022-06-07 14:00:00,96.59,96.63,96.57,96.63,44513.0,79.2834,79.3162,79.267,79.3162,44513.0
2022-06-07 14:05:00,96.63,96.68,96.62,96.68,49269.0,79.3162,79.3573,79.308,79.3573,49269.0
2022-06-07 14:10:00,96.67,96.7,96.65,96.69,491248.0,79.3491,79.3737,79.3327,79.3655,491248.0
2022-06-07 14:15:00,96.7,96.73,96.69,96.69,54036.0,79.3737,79.3983,79.3655,79.3655,54036.0
2022-06-07 14:20:00,96.7,96.7,96.66,96.68,52291.0,79.3737,79.3737,79.3409,79.3573,52291.0
2022-06-07 14:25:00,96.68,96.71,96.66,96.71,135909.0,79.3573,79.3819,79.3409,79.3819,135909.0
2022-06-07 14:30:00,96.7,96.76,96.7,96.74,148188.0,79.3737,79.423,79.3737,79.4065,148188.0
2022-06-07 14:35:00,96.73,96.74,96.71,96.74,110337.0,79.3983,79.4065,79.3819,79.4065,110337.0
2022-06-07 14:40:00,96.73,96.74,96.64,96.66,92949.0,79.3983,79.4065,79.3245,79.3409,92949.0
2022-06-07 14:45:00,96.67,96.68,96.63,96.64,53119.0,79.3491,79.3573,79.3162,79.3245,53119.0
2022-06-07 14:50:00,96.64,96.66,96.63,96.65,70061.0,79.3245,79.3409,79.3162,79.3327,70061.0
2022-06-07 14:55:00,96.64,96.69,96.64,96.68,60112.0,79.3245,79.3655,79.3245,79.3573,60112.0
2022-06-07 15:00:00,96.68,96.7,96.66,96.67,87110.0,79.3573,79.3737,79.3409,79.3491,87110.0
2022-06-07 15:05:00,96.67,96.68,96.64,96.66,78564.0,79.3491,79.3573,79.3245,79.3409,78564.0
2022-06-07 15:10:00,96.66,96.67,96.6,96.63,56508.0,79.3409,79.3491,79.2916,79.3162,56508.0
2022-06-07 15:15:00,96.63,96.67,96.63,96.66,67569.0,79.3162,79.3491,79.3162,79.3409,67569.0
2022-06-07 15:20:00,96.66,96.7,96.65,96.68,95352.0,79.3409,79.3737,79.3327,79.3573,95352.0
2022-06-07 15:25:00,96.67,96.7,96.66,96.69,61551.0,79.3491,79.3737,79.3409,79.3655,61551.0
2022-06-07 15:30:00,96.68,96.74,96.67,96.74,149146.0,79.3573,79.4065,79.3491,79.4065,149146.0
2022-06-07 15:35:00,96.74,96.75,96.72,96.75,105903.0,79.4065,79.4147,79.3901,79.4147,105903.0
2022-06-07 15:40:00,96.75,96.83,96.75,96.8,223634.0,79.4147,79.4804,79.4147,79.4558,223634.0
2022-06-07 15:45:00,96.79,96.84,96.76,96.83,159022.0,79.4476,79.4886,79.423,79.4804,159022.0
2022-06-07 15:50:00,96.83,96.94,96.79,96.94,387548.0,79.4804,79.5707,79.4476,79.5707,387548.0
2022-06-07 15:55:00,96.93,96.94,96.84,96.88,497974.0,79.5625,79.5707,79.4886,79.5215,497974.0
2022-06-08 09:30:00,96.75,96.75,96.51,96.57,86263.0,79.4147,79.4147,79.2178,79.267,86263.0
2022-06-08 09:35:00,96.57,96.63,96.55,96.62,111966.0,79.267,79.3162,79.2506,79.308,111966.0
2022-06-08 09:40:00,96.63,96.63,96.57,96.58,84244.0,79.3162,79.3162,79.267,79.2752,84244.0
2022-06-08 09:45:00,96.58,96.63,96.53,96.61,197305.0,79.2752,79.3162,79.2342,79.2998,197305.0
2022-06-08 09:50:00,96.61,96.63,96.6,96.63,114486.0,79.2998,79.3162,79.2916,79.3162,114486.0
2022-06-08 09:55:00,96.63,96.65,96.6,96.6,96829.0,79.3162,79.3327,79.2916,79.2916,96829.0
2022-06-08 10:00:00,96.6,96.61,96.55,96.6,117394.0,79.2916,79.2998,79.2506,79.2916,117394.0
2022-06-08 10:05:00,96.6,96.66,96.6,96.64,120467.0,79.2916,79.3409,79.2916,79.3245,120467.0
2022-06-08 10:10:00,96.64,96.64,96.58,96.59,85352.0,79.3245,79.3245,79.2752,79.2834,85352.0
2022-06-08 10:15:00,96.58,96.61,96.56,96.61,28957.0,79.2752,79.2998,79.2588,79.2998,28957.0
2022-06-08 10:20:00,96.61,96.64,96.6,96.61,34695.0,79.2998,79.3245,79.2916,79.2998,34695.0
2022-06-08 10:25:00,96.6,96.6,96.54,96.54,92734.0,79.2916,79.2916,79.2424,79.2424,92734.0
2022-06-08 10:30:00,96.54,96.61,96.51,96.59,161678.0,79.2424,79.2998,79.2178,79.2834,161678.0
2022-06-08 10:35:00,96.59,96.63,96.55,96.56,37731.0,79.2834,79.3162,79.2506,79.2588,37731.0
2022-06-08 10:40:00,96.56,96.58,96.5,96.53,182307.0,79.2588,79.2752,79.2095,79.2342,182307.0
2022-06-08 10:45:00,96.53,96.62,96.53,96.58,54188.0,79.2342,79.308,79.2342,79.2752,54188.0
2022-06-08 10:50:00,96.58,96.6,96.55,96.57,51185.0,79.2752,79.2916,79.2506,79.267,51185.0
2022-06-08 10:55:00,96.56,96.57,96.5,96.51,78135.0,79.2588,79.267,79.2095,79.2178,78135.0
2022-06-08 11:00:00,96.52,96.52,96.47,96.49,126907.0,79.226,79.226,79.1849,79.2013,126907.0
2022-06-08 11:05:00,96.49,96.51,96.48,96.5,27666.0,79.2013,79.2178,79.1931,79.2095,27666.0
2022-06-08 11:10:00,96.49,96.52,96.49,96.52,530621.0,79.2013,79.226,79.2013,79.226,530621.0
2022-06-08 11:15:00,96.52,96.57,96.5,96.56,68610.0,79.226,79.267,79.2095,79.2588,68610.0
2022-06-08 11:20:00,96.56,96.56,96.54,96.55,43025.0,79.2588,79.2588,79.2424,79.2506,43025.0
2022-06-08 11:25:00,96.55,96.6,96.54,96.59,65311.0,79.2506,79.2916,79.2424,79.2834,65311.0
2022-06-08 11:30:00,96.58,96.61,96.57,96.59,63737.0,79.2752,79.2998,79.267,79.2834,63737.0
2022-06-08 11:35:00,96.6,96.63,96.59,96.61,81916.0,79.2916,79.3162,79.2834,79.2998,81916.0
2022-06-08 11:40:00,96.61,96.63,96.57,96.57,135104.0,79.2998,79.3162,79.267,79.267,135104.0
2022-06-08 11:45:00,96.57,96.6,96.57,96.58,31306.0,79.267,79.2916,79.267,79.2752,31306.0
2022-06-08 11:50:00,96.57,96.59,96.56,96.57,22747.0,79.267,79.2834,79.2588,79.267,22747.0
2022-06-08 11:55:00,96.56,96.57,96.55,96.56,25987.0,79.2588,79.267,79.2506,79.2588,25987.0
2022-06-08 12:00:00,96.56,96.59,96.55,96.56,36811.0,79.2588,79.2834,79.2506,79.2588,36811.0
2022-06-08 12:05:00,96.56,96.56,96.52,96.53,42423.0,79.2588,79.2588,79.226,79.2342,42423.0
2022-06-08 12:10:00,96.54,96.55,96.52,96.53,32187.0,79.2424,79.2506,79.226,79.2342,32187.0
2022-06-08 12:15:00,96.53,96.54,96.51,96.53,54420.0,79.2342,79.2424,79.2178,79.2342,54420.0
2022-06-08 12:20:00,96.53,96.54,96.49,96.51,118642.0,79.2342,79.2424,79.2013,79.2178,118642.0
2022-06-08 12:25:00,96.5,96.51,96.43,96.47,242391.0,79.2095,79.2178,79.1521,79.1849,242391.0
2022-06-08 12:30:00,96.47,96.48,96.38,96.4,103078.0,79.1849,79.1931,79.111,79.1275,103078.0
2022-06-08 12:35:00,96.4,96.4,96.32,96.32,46944.0,79.1275,79.1275,79.0618,79.0618,46944.0
2022-06-08 12:40:00,96.33,96.35,96.27,96.28,116090.0,79.07,79.0864,79.0208,79.029,116090.0
2022-06-08 12:45:00,96.27,96.31,96.25,96.31,74487.0,79.0208,79.0536,79.0043,79.0536,74487.0
2022-06-08 12:50:00,96.3,96.33,96.29,96.33,63530.0,79.0454,79.07,79.0372,79.07,63530.0
2022-06-08 12:55:00,96.31,96.35,96.29,96.34,68353.0,79.0536,79.0864,79.0372,79.0782,68353.0
2022-06-08 13:00:00,96.33,96.33,96.16,96.24,169213.0,79.07,79.07,78.9305,78.9961,169213.0
2022-06-08 13:05:00,96.25,96.27,96.22,96.23,53876.0,79.0043,79.0208,78.9797,78.9879,53876.0
2022-06-08 13:10:00,96.23,96.25,96.2,96.22,63833.0,78.9879,79.0043,78.9633,78.9797,63833.0
2022-06-08 13:15:00,96.21,96.27,96.21,96.26,46718.0,78.9715,79.0208,78.9715,79.0125,46718.0
2022-06-08 13:20:00,96.26,96.26,96.22,96.22,41677.0,79.0125,79.0125,78.9797,78.9797,41677.0
2022-06-08 13:25:00,96.23,96.24,96.2,96.2,33157.0,78.9879,78.9961,78.9633,78.9633,33157.0
2022-06-08 13:30:00,96.21,96.21,96.16,96.17,79633.0,78.9715,78.9715,78.9305,78.9387,79633.0
2022-06-08 13:35:00,96.18,96.19,96.15,96.17,60629.0,78.9469,78.9551,78.9223,78.9387,60629.0
2022-06-08 13:40:00,96.18,96.25,96.17,96.24,170434.0,78.9469,79.0043,78.9387,78.9961,170434.0
2022-06-08 13:45:00,96.24,96.28,96.23,96.25,121732.0,78.9961,79.029,78.9879,79.0043,121732.0
2022-06-08 13:50:00,96.24,96.26,96.22,96.25,114232.0,78.9961,79.0125,78.9797,79.0043,114232.0
2022-06-08 13:55:00,96.25,96.27,96.22,96.22,65008.0,79.0043,79.0208,78.9797,78.9797,65008.0
2022-06-08 14:00:00,96.23,96.26,96.22,96.22,61988.0,78.9879,79.0125,78.9797,78.9797,61988.0
2022-06-08 14:05:00,96.23,96.24,96.2,96.22,28532.0,78.9879,78.9961,78.9633,78.9797,28532.0
2022-06-08 14:10:00,96.22,96.23,96.18,96.2,42639.0,78.9797,78.9879,78.9469,78.9633,42639.0
2022-06-08 14:15:00,96.2,96.21,96.14,96.16,47761.0,78.9633,78.9715,78.914,78.9305,47761.0
2022-06-08 14:20:00,96.16,96.17,96.14,96.15,20109.0,78.9305,78.9387,78.914,78.9223,20109.0
2022-06-08 14:25:00,96.14,96.15,96.07,96.11,57334.0,78.914,78.9223,78.8566,78.8894,57334.0
2022-06-08 14:30:00,96.11,96.13,96.08,96.08,24930.0,78.8894,78.9058,78.8648,78.8648,24930.0
2022-06-08 14:35:00,96.08,96.09,96.04,96.05,28953.0,78.8648,78.873,78.832,78.8402,28953.0
2022-06-08 14:40:00,96.05,96.11,96.05,96.09,73018.0,78.8402,78.8894,78.8402,78.873,73018.0
2022-06-08 14:45:00,96.08,96.12,96.08,96.1,94414.0,78.8648,78.8976,78.8648,78.8812,94414.0
2022-06-08 14:50:00,96.1,96.11,96.07,96.09,75759.0,78.8812,78.8894,78.8566,78.873,75759.0
2022-06-08 14:55:00,96.08,96.12,96.07,96.07,146554.0,78.8648,78.8976,78.8566,78.8566,146554.0
2022-06-08 15:00:00,96.07,96.07,95.97,96.04,426426.0,78.8566,78.8566,78.7745,78.832,426426.0
2022-06-08 15:05:00,96.03,96.05,95.99,96.02,86612.0,78.8238,78.8402,78.7909,78.8155,86612.0
2022-06-08 15:10:00,96.01,96.05,95.99,96.0,72490.0,78.8073,78.8402,78.7909,78.7991,72490.0
2022-06-08 15:15:00,96.0,96.01,95.97,96.01,32626.0,78.7991,78.8073,78.7745,78.8073,32626.0
2022-06-08 15:20:00,96.01,96.06,96.0,96.04,100784.0,78.8073,78.8484,78.7991,78.832,100784.0
2022-06-08 15:25:00,96.03,96.06,96.03,96.05,159066.0,78.8238,78.8484,78.8238,78.8402,159066.0
2022-06-08 15:30:00,96.05,96.09,96.05,96.06,341486.0,78.8402,78.873,78.8402,78.8484,341486.0
2022-06-08 15:35:00,96.06,96.09,96.05,96.06,162698.0,78.8484,78.873,78.8402,78.8484,162698.0
2022-06-08 15:40:00,96.06,96.07,96.01,96.03,169729.0,78.8484,78.8566,78.8073,78.8238,169729.0
2022-06-08 15:45:00,96.03,96.04,95.99,95.99,250755.0,78.8238,78.832,78.7909,78.7909,250755.0
2022-06-08 15:50:00,95.99,96.02,95.98,96.0,275693.0,78.7909,78.8155,78.7827,78.7991,275693.0
2022-06-08 15:55:00,96.0,96.06,95.99,96.01,351720.0,78.7991,78.8484,78.7909,78.8073,351720.0
2022-06-09 09:30:00,95.71,95.8,95.61,95.79,150560.0,78.5611,78.635,78.479,78.6268,150560.0
2022-06-09 09:35:00,95.8,95.81,95.69,95.73,120837.0,78.635,78.6432,78.5447,78.5775,120837.0
2022-06-09 09:40:00,95.72,95.72,95.63,95.66,156939.0,78.5693,78.5693,78.4954,78.5201,156939.0
2022-06-09 09:45:00,95.66,95.77,95.64,95.73,151826.0,78.5201,78.6103,78.5036,78.5775,151826.0
2022-06-09 09:50:00,95.72,95.86,95.72,95.8,103397.0,78.5693,78.6842,78.5693,78.635,103397.0
2022-06-09 09:55:00,95.8,95.83,95.78,95.83,84780.0,78.635,78.6596,78.6185,78.6596,84780.0
2022-06-09 10:00:00,95.83,95.83,95.78,95.78,54216.0,78.6596,78.6596,78.6185,78.6185,54216.0
2022-06-09 10:05:00,95.78,95.78,95.7,95.72,77248.0,78.6185,78.6185,78.5529,78.5693,77248.0
2022-06-09 10:10:00,95.73,95.75,95.66,95.71,194595.0,78.5775,78.5939,78.5201,78.5611,194595.0
2022-06-09 10:15:00,95.7,95.76,95.7,95.71,84612.0,78.5529,78.6021,78.5529,78.5611,84612.0
2022-06-09 10:20:00,95.72,95.74,95.71,95.73,29131.0,78.5693,78.5857,78.5611,78.5775,29131.0
2022-06-09 10:25:00,95.73,95.75,95.71,95.74,50745.0,78.5775,78.5939,78.5611,78.5857,50745.0
2022-06-09 10:30:00,95.74,95.83,95.74,95.82,135905.0,78.5857,78.6596,78.5857,78.6514,135905.0
2022-06-09 10:35:00,95.82,95.9,95.82,95.89,122429.0,78.6514,78.717,78.6514,78.7088,122429.0
2022-06-09 10:40:00,95.89,95.97,95.88,95.91,207972.0,78.7088,78.7745,78.7006,78.7253,207972.0
2022-06-09 10:45:00,95.91,95.92,95.87,95.91,125452.0,78.7253,78.7335,78.6924,78.7253,125452.0
2022-06-09 10:50:00,95.9,95.9,95.77,95.77,222087.0,78.717,78.717,78.6103,78.6103,222087.0
2022-06-09 10:55:00,95.76,95.83,95.75,95.75,257292.0,78.6021,78.6596,78.5939,78.5939,257292.0
2022-06-09 11:00:00,95.74,95.76,95.68,95.68,52989.0,78.5857,78.6021,78.5365,78.5365,52989.0
2022-06-09 11:05:00,95.68,95.76,95.68,95.73,85261.0,78.5365,78.6021,78.5365,78.5775,85261.0
2022-06-09 11:10:00,95.73,95.76,95.72,95.76,81617.0,78.5775,78.6021,78.5693,78.6021,81617.0
2022-06-09 11:15:00,95.76,95.77,95.69,95.72,56994.0,78.6021,78.6103,78.5447,78.5693,56994.0
2022-06-09 11:20:00,95.73,95.75,95.7,95.74,104664.0,78.5775,78.5939,78.5529,78.5857,104664.0
2022-06-09 11:25:00,95.74,95.74,95.68,95.69,61753.0,78.5857,78.5857,78.5365,78.5447,61753.0
2022-06-09 11:30:00,95.68,95.71,95.65,95.66,71587.0,78.5365,78.5611,78.5118,78.5201,71587.0
2022-06-09 11:35:00,95.66,95.68,95.64,95.66,88714.0,78.5201,78.5365,78.5036,78.5201,88714.0
2022-06-09 11:40:00,95.66,95.74,95.65,95.73,116848.0,78.5201,78.5857,78.5118,78.5775,116848.0
2022-06-09 11:45:00,95.73,95.73,95.62,95.62,124233.0,78.5775,78.5775,78.4872,78.4872,124233.0
2022-06-09 11:50:00,95.62,95.64,95.57,95.63,168788.0,78.4872,78.5036,78.4462,78.4954,168788.0
2022-06-09 11:55:00,95.63,95.65,95.6,95.65,125490.0,78.4954,78.5118,78.4708,78.5118,125490.0
2022-06-09 12:00:00,95.65,95.66,95.61,95.61,47888.0,78.5118,78.5201,78.479,78.479,47888.0
2022-06-09 12:05:00,95.61,95.62,95.58,95.58,84166.0,78.479,78.4872,78.4544,78.4544,84166.0
2022-06-09 12:10:00,95.58,95.59,95.52,95.56,98655.0,78.4544,78.4626,78.4051,78.438,98655.0
2022-06-09 12:15:00,95.55,95.55,95.51,95.53,78509.0,78.4298,78.4298,78.3969,78.4133,78509.0
2022-06-09 12:20:00,95.54,95.57,95.53,95.54,51740.0,78.4216,78.4462,78.4133,78.4216,51740.0
2022-06-09 12:25:00,95.54,95.58,95.52,95.57,59314.0,78.4216,78.4544,78.4051,78.4462,59314.0
2022-06-09 12:30:00,95.58,95.58,95.51,95.54,139715.0,78.4544,78.4544,78.3969,78.4216,139715.0
2022-06-09 12:35:00,95.54,95.56,95.53,95.55,66499.0,78.4216,78.438,78.4133,78.4298,66499.0
2022-06-09 12:40:00,95.55,95.63,95.55,95.61,129172.0,78.4298,78.4954,78.4298,78.479,129172.0
2022-06-09 12:45:00,95.6,95.61,95.58,95.58,194635.0,78.4708,78.479,78.4544,78.4544,194635.0
2022-06-09 12:50:00,95.58,95.61,95.56,95.56,117497.0,78.4544,78.479,78.438,78.438,117497.0
2022-06-09 12:55:00,95.56,95.6,95.52,95.6,67227.0,78.438,78.4708,78.4051,78.4708,67227.0
2022-06-09 13:00:00,95.61,95.7,95.57,95.63,131910.0,78.479,78.5529,78.4462,78.4954,131910.0
2022-06-09 13:05:00,95.63,95.65,95.61,95.65,34403.0,78.4954,78.5118,78.479,78.5118,34403.0
2022-06-09 13:10:00,95.64,95.66,95.62,95.64,15334.0,78.5036,78.5201,78.4872,78.5036,15334.0
2022-06-09 13:15:00,95.64,95.66,95.62,95.65,744700.0,78.5036,78.5201,78.4872,78.5118,744700.0
2022-06-09 13:20:00,95.65,95.68,95.65,95.66,239644.0,78.5118,78.5365,78.5118,78.5201,239644.0
2022-06-09 13:25:00,95.66,95.68,95.65,95.68,62875.0,78.5201,78.5365,78.5118,78.5365,62875.0
2022-06-09 13:30:00,95.67,95.68,95.63,95.64,75312.0,78.5283,78.5365,78.4954,78.5036,75312.0
2022-06-09 13:35:00,95.64,95.68,95.62,95.68,229448.0,78.5036,78.5365,78.4872,78.5365,229448.0
2022-06-09 13:40:00,95.68,95.69,95.64,95.64,29671.0,78.5365,78.5447,78.5036,78.5036,29671.0
2022-06-09 13:45:00,95.63,95.72,95.63,95.72,83233.0,78.4954,78.5693,78.4954,78.5693,83233.0
2022-06-09 13:50:00,95.73,95.75,95.72,95.72,59740.0,78.5775,78.5939,78.5693,78.5693,59740.0
2022-06-09 13:55:00,95.72,95.74,95.72,95.74,36431.0,78.5693,78.5857,78.5693,78.5857,36431.0
2022-06-09 14:00:00,95.75,95.76,95.72,95.73,108589.0,78.5939,78.6021,78.5693,78.5775,108589.0
2022-06-09 14:05:00,95.72,95.75,95.71,95.72,121727.0,78.5693,78.5939,78.5611,78.5693,121727.0
2022-06-09 14:10:00,95.72,95.75,95.71,95.74,152700.0,78.5693,78.5939,78.5611,78.5857,152700.0
2022-06-09 14:15:00,95.74,95.77,95.7,95.71,130136.0,78.5857,78.6103,78.5529,78.5611,130136.0
2022-06-09 14:20:00,95.72,95.73,95.68,95.68,69362.0,78.5693,78.5775,78.5365,78.5365,69362.0
2022-06-09 14:25:00,95.68,95.7,95.65,95.67,169613.0,78.5365,78.5529,78.5118,78.5283,169613.0
2022-06-09 14:30:00,95.67,95.67,95.56,95.56,148534.0,78.5283,78.5283,78.438,78.438,148534.0
2022-06-09 14:35:00,95.56,95.56,95.45,95.45,182633.0,78.438,78.438,78.3477,78.3477,182633.0
2022-06-09 14:40:00,95.45,95.45,95.26,95.36,2430961.0,78.3477,78.3477,78.1917,78.2738,2430961.0
2022-06-09 14:45:00,95.37,95.43,95.33,95.38,185660.0,78.282,78.3313,78.2492,78.2902,185660.0
2022-06-09 14:50:00,95.39,95.4,95.3,95.3,125267.0,78.2984,78.3066,78.2246,78.2246,125267.0
2022-06-09 14:55:00,95.29,95.33,95.24,95.29,109878.0,78.2163,78.2492,78.1753,78.2163,109878.0
2022-06-09 15:00:00,95.28,95.29,95.24,95.24,193102.0,78.2081,78.2163,78.1753,78.1753,193102.0
2022-06-09 15:05:00,95.25,95.26,95.2,95.26,214018.0,78.1835,78.1917,78.1425,78.1917,214018.0
2022-06-09 15:10:00,95.25,95.29,95.23,95.25,266825.0,78.1835,78.2163,78.1671,78.1835,266825.0
2022-06-09 15:15:00,95.25,95.33,95.24,95.31,188209.0,78.1835,78.2492,78.1753,78.2328,188209.0
2022-06-09 15:20:00,95.31,95.39,95.31,95.37,229783.0,78.2328,78.2984,78.2328,78.282,229783.0
2022-06-09 15:25:00,95.37,95.37,95.3,95.3,167084.0,78.282,78.282,78.2246,78.2246,167084.0
2022-06-09 15:30:00,95.3,95.31,95.25,95.25,134164.0,78.2246,78.2328,78.1835,78.1835,134164.0
2022-06-09 15:35:00,95.25,95.26,95.18,95.18,506874.0,78.1835,78.1917,78.1261,78.1261,506874.0
2022-06-09 15:40:00,95.18,95.21,95.16,95.16,309168.0,78.1261,78.1507,78.1096,78.1096,309168.0
2022-06-09 15:45:00,95.15,95.16,95.1,95.14,508522.0,78.1014,78.1096,78.0604,78.0932,508522.0
2022-06-09 15:50:00,95.14,95.22,95.11,95.22,572735.0,78.0932,78.1589,78.0686,78.1589,572735.0
2022-06-09 15:55:00,95.22,95.28,95.15,95.24,1129707.0,78.1589,78.2081,78.1014,78.1753,1129707.0
2022-06-10 09:30:00,94.5,94.5,93.84,93.85,458696.0,77.5679,77.5679,77.0262,77.0344,458696.0
2022-06-10 09:35:00,93.85,94.02,93.77,94.01,361039.0,77.0344,77.1739,76.9687,77.1657,361039.0
2022-06-10 09:40:00,94.01,94.31,93.99,94.29,271805.0,77.1657,77.4119,77.1493,77.3955,271805.0
2022-06-10 09:45:00,94.29,94.29,94.1,94.2,744884.0,77.3955,77.3955,77.2396,77.3216,744884.0
2022-06-10 09:50:00,94.19,94.2,94.08,94.11,168513.0,77.3134,77.3216,77.2231,77.2478,168513.0
2022-06-10 09:55:00,94.11,94.12,93.98,94.07,413499.0,77.2478,77.256,77.1411,77.2149,413499.0
2022-06-10 10:00:00,94.07,94.08,93.86,93.88,265995.0,77.2149,77.2231,77.0426,77.059,265995.0
2022-06-10 10:05:00,93.89,93.92,93.66,93.67,494239.0,77.0672,77.0918,76.8784,76.8866,494239.0
2022-06-10 10:10:00,93.66,93.72,93.52,93.65,287196.0,76.8784,76.9277,76.7635,76.8702,287196.0
2022-06-10 10:15:00,93.64,93.76,93.63,93.68,148839.0,76.862,76.9605,76.8538,76.8948,148839.0
2022-06-10 10:20:00,93.67,93.71,93.66,93.68,141455.0,76.8866,76.9194,76.8784,76.8948,141455.0
2022-06-10 10:25:00,93.67,93.74,93.65,93.66,137006.0,76.8866,76.9441,76.8702,76.8784,137006.0
2022-06-10 10:30:00,93.65,93.7,93.53,93.58,465210.0,76.8702,76.9112,76.7717,76.8127,465210.0
2022-06-10 10:35:00,93.59,93.69,93.58,93.64,200595.0,76.8209,76.903,76.8127,76.862,200595.0
2022-06-10 10:40:00,93.64,93.68,93.59,93.65,324612.0,76.862,76.8948,76.8209,76.8702,324612.0
2022-06-10 10:45:00,93.65,93.67,93.6,93.64,217916.0,76.8702,76.8866,76.8292,76.862,217916.0
2022-06-10 10:50:00,93.63,93.71,93.62,93.64,121004.0,76.8538,76.9194,76.8456,76.862,121004.0
2022-06-10 10:55:00,93.64,93.65,93.59,93.59,77190.0,76.862,76.8702,76.8209,76.8209,77190.0
2022-06-10 11:00:00,93.6,93.6,93.56,93.56,29552.0,76.8292,76.8292,76.7963,76.7963,29552.0
2022-06-10 11:05:00,93.56,93.57,93.52,93.56,54741.0,76.7963,76.8045,76.7635,76.7963,54741.0
2022-06-10 11:10:00,93.55,93.61,93.54,93.6,35007.0,76.7881,76.8374,76.7799,76.8292,35007.0
2022-06-10 11:15:00,93.61,93.62,93.55,93.61,68398.0,76.8374,76.8456,76.7881,76.8374,68398.0
2022-06-10 11:20:00,93.62,93.62,93.55,93.55,81339.0,76.8456,76.8456,76.7881,76.7881,81339.0
2022-06-10 11:25:00,93.54,93.59,93.51,93.52,299468.0,76.7799,76.8209,76.7553,76.7635,299468.0
2022-06-10 11:30:00,93.51,93.57,93.51,93.55,1131040.0,76.7553,76.8045,76.7553,76.7881,1131040.0
2022-06-10 11:35:00,93.55,93.55,93.47,93.48,251964.0,76.7881,76.7881,76.7224,76.7307,251964.0
2022-06-10 11:40:00,93.48,93.49,93.41,93.44,277005.0,76.7307,76.7389,76.6732,76.6978,277005.0
2022-06-10 11:45:00,93.44,93.46,93.32,93.33,404603.0,76.6978,76.7142,76.5993,76.6075,404603.0
2022-06-10 11:50:00,93.34,93.36,93.33,93.34,214472.0,76.6157,76.6322,76.6075,76.6157,214472.0
2022-06-10 11:55:00,93.34,93.45,93.32,93.41,128186.0,76.6157,76.706,76.5993,76.6732,128186.0
2022-06-10 12:00:00,93.42,93.46,93.38,93.4,128183.0,76.6814,76.7142,76.6486,76.665,128183.0
2022-06-10 12:05:00,93.4,93.46,93.39,93.42,56691.0,76.665,76.7142,76.6568,76.6814,56691.0
2022-06-10 12:10:00,93.43,93.43,93.4,93.4,93026.0,76.6896,76.6896,76.665,76.665,93026.0
2022-06-10 12:15:00,93.4,93.4,93.18,93.22,234738.0,76.665,76.665,76.4844,76.5172,234738.0
2022-06-10 12:20:00,93.21,93.27,93.15,93.22,184748.0,76.509,76.5583,76.4598,76.5172,184748.0
2022-06-10 12:25:00,93.21,93.23,93.19,93.21,147134.0,76.509,76.5254,76.4926,76.509,147134.0
2022-06-10 12:30:00,93.22,93.32,93.21,93.3,143717.0,76.5172,76.5993,76.509,76.5829,143717.0
2022-06-10 12:35:00,93.29,93.3,93.22,93.27,199145.0,76.5747,76.5829,76.5172,76.5583,199145.0
2022-06-10 12:40:00,93.28,93.33,93.27,93.3,182654.0,76.5665,76.6075,76.5583,76.5829,182654.0
2022-06-10 12:45:00,93.32,93.32,93.28,93.28,93422.0,76.5993,76.5993,76.5665,76.5665,93422.0
2022-06-10 12:50:00,93.28,93.31,93.24,93.26,45150.0,76.5665,76.5911,76.5337,76.5501,45150.0
2022-06-10 12:55:00,93.25,93.25,93.19,93.21,172823.0,76.5419,76.5419,76.4926,76.509,172823.0
2022-06-10 13:00:00,93.2,93.21,93.16,93.18,134612.0,76.5008,76.509,76.468,76.4844,134612.0
2022-06-10 13:05:00,93.18,93.2,93.16,93.19,67093.0,76.4844,76.5008,76.468,76.4926,67093.0
2022-06-10 13:10:00,93.19,93.2,93.18,93.2,51014.0,76.4926,76.5008,76.4844,76.5008,51014.0
2022-06-10 13:15:00,93.2,93.2,93.1,93.19,104581.0,76.5008,76.5008,76.4187,76.4926,104581.0
2022-06-10 13:20:00,93.19,93.23,93.18,93.21,59514.0,76.4926,76.5254,76.4844,76.509,59514.0
2022-06-10 13:25:00,93.22,93.28,93.16,93.16,388695.0,76.5172,76.5665,76.468,76.468,388695.0
2022-06-10 13:30:00,93.16,93.19,93.1,93.14,380249.0,76.468,76.4926,76.4187,76.4516,380249.0
2022-06-10 13:35:00,93.14,93.34,93.13,93.34,202987.0,76.4516,76.6157,76.4434,76.6157,202987.0
2022-06-10 13:40:00,93.34,93.42,93.32,93.41,241050.0,76.6157,76.6814,76.5993,76.6732,241050.0
2022-06-10 13:45:00,93.41,93.49,93.38,93.48,101686.0,76.6732,76.7389,76.6486,76.7307,101686.0
2022-06-10 13:50:00,93.48,93.5,93.43,93.45,399373.0,76.7307,76.7471,76.6896,76.706,399373.0
2022-06-10 13:55:00,93.46,93.58,93.45,93.56,263658.0,76.7142,76.8127,76.706,76.7963,263658.0
2022-06-10 14:00:00,93.56,93.57,93.4,93.44,331456.0,76.7963,76.8045,76.665,76.6978,331456.0
2022-06-10 14:05:00,93.44,93.47,93.37,93.39,381411.0,76.6978,76.7224,76.6404,76.6568,381411.0
2022-06-10 14:10:00,93.39,93.43,93.39,93.41,146481.0,76.6568,76.6896,76.6568,76.6732,146481.0
2022-06-10 14:15:00,93.42,93.48,93.4,93.47,77078.0,76.6814,76.7307,76.665,76.7224,77078.0
2022-06-10 14:20:00,93.48,93.56,93.47,93.56,105372.0,76.7307,76.7963,76.7224,76.7963,105372.0
2022-06-10 14:25:00,93.55,93.63,93.55,93.6,144260.0,76.7881,76.8538,76.7881,76.8292,144260.0
2022-06-10 14:30:00,93.59,93.64,93.59,93.64,120494.0,76.8209,76.862,76.8209,76.862,120494.0
2022-06-10 14:35:00,93.64,93.66,93.61,93.62,106772.0,76.862,76.8784,76.8374,76.8456,106772.0
2022-06-10 14:40:00,93.61,93.61,93.55,93.55,154640.0,76.8374,76.8374,76.7881,76.7881,154640.0
2022-06-10 14:45:00,93.56,93.59,93.55,93.57,130769.0,76.7963,76.8209,76.7881,76.8045,130769.0
2022-06-10 14:50:00,93.57,93.58,93.5,93.55,146859.0,76.8045,76.8127,76.7471,76.7881,146859.0
2022-06-10 14:55:00,93.55,93.66,93.53,93.6,190240.0,76.7881,76.8784,76.7717,76.8292,190240.0
2022-06-10 15:00:00,93.6,93.64,93.55,93.57,174628.0,76.8292,76.862,76.7881,76.8045,174628.0
2022-06-10 15:05:00,93.56,93.57,93.51,93.53,128212.0,76.7963,76.8045,76.7553,76.7717,128212.0
2022-06-10 15:10:00,93.53,93.6,93.52,93.59,145445.0,76.7717,76.8292,76.7635,76.8209,145445.0
2022-06-10 15:15:00,93.59,93.61,93.56,93.57,129075.0,76.8209,76.8374,76.7963,76.8045,129075.0
2022-06-10 15:20:00,93.58,93.59,93.49,93.55,133242.0,76.8127,76.8209,76.7389,76.7881,133242.0
2022-06-10 15:25:00,93.55,93.65,93.55,93.58,107801.0,76.7881,76.8702,76.7881,76.8127,107801.0
2022-06-10 15:30:00,93.58,93.59,93.5,93.53,199158.0,76.8127,76.8209,76.7471,76.7717,199158.0
2022-06-10 15:35:00,93.54,93.59,93.5,93.55,180057.0,76.7799,76.8209,76.7471,76.7881,180057.0
2022-06-10 15:40:00,93.56,93.59,93.54,93.56,457529.0,76.7963,76.8209,76.7799,76.7963,457529.0
2022-06-10 15:45:00,93.57,93.58,93.54,93.56,258603.0,76.8045,76.8127,76.7799,76.7963,258603.0
2022-06-10 15:50:00,93.56,93.56,93.52,93.55,272852.0,76.7963,76.7963,76.7635,76.7881,272852.0
2022-06-10 15:55:00,93.55,93.57,93.5,93.53,411201.0,76.7881,76.8045,76.7471,76.7717,411201.0
2022-06-13 09:30:00,91.66,91.91,91.19,91.19,647299.0,75.2368,75.442,74.851,74.851,647299.0
2022-06-13 09:35:00,91.17,91.18,90.91,91.1,594252.0,74.8345,74.8428,74.6211,74.7771,594252.0
2022-06-13 09:40:00,91.09,91.41,90.97,91.38,476130.0,74.7689,75.0315,74.6704,75.0069,476130.0
2022-06-13 09:45:00,91.37,91.38,91.25,91.26,324910.0,74.9987,75.0069,74.9002,74.9084,324910.0
2022-06-13 09:50:00,91.26,91.27,90.81,90.84,307057.0,74.9084,74.9166,74.5391,74.5637,307057.0
2022-06-13 09:55:00,90.85,91.0,90.8,90.85,395084.0,74.5719,74.695,74.5308,74.5719,395084.0
2022-06-13 10:00:00,90.84,90.93,90.78,90.81,338850.0,74.5637,74.6376,74.5144,74.5391,338850.0
2022-06-13 10:05:00,90.81,90.85,90.57,90.58,262749.0,74.5391,74.5719,74.3421,74.3503,262749.0
2022-06-13 10:10:00,90.57,90.6,90.31,90.32,321937.0,74.3421,74.3667,74.1286,74.1368,321937.0
2022-06-13 10:15:00,90.33,90.34,89.81,89.89,292621.0,74.1451,74.1533,73.7182,73.7839,292621.0
2022-06-13 10:20:00,89.88,90.15,89.83,89.9,415562.0,73.7757,73.9973,73.7346,73.7921,415562.0
2022-06-13 10:25:00,89.91,90.13,89.89,90.05,1034587.0,73.8003,73.9809,73.7839,73.9152,1034587.0
2022-06-13 10:30:00,90.05,90.37,90.04,90.34,553599.0,73.9152,74.1779,73.907,74.1533,553599.0
2022-06-13 10:35:00,90.34,90.83,90.31,90.4,881782.0,74.1533,74.5555,74.1286,74.2025,881782.0
2022-06-13 10:40:00,90.39,90.65,90.38,90.41,769782.0,74.1943,74.4077,74.1861,74.2107,769782.0
2022-06-13 10:45:00,90.4,90.4,90.16,90.17,365532.0,74.2025,74.2025,74.0055,74.0137,365532.0
2022-06-13 10:50:00,90.18,90.27,90.15,90.21,508092.0,74.0219,74.0958,73.9973,74.0466,508092.0
2022-06-13 10:55:00,90.21,90.32,90.18,90.28,238345.0,74.0466,74.1368,74.0219,74.104,238345.0
2022-06-13 11:00:00,90.27,90.3,90.11,90.19,292147.0,74.0958,74.1204,73.9645,74.0301,292147.0
2022-06-13 11:05:00,90.19,90.26,90.14,90.18,185988.0,74.0301,74.0876,73.9891,74.0219,185988.0
2022-06-13 11:10:00,90.18,90.22,90.1,90.18,287908.0,74.0219,74.0548,73.9563,74.0219,287908.0
2022-06-13 11:15:00,90.18,90.33,90.17,90.3,197301.0,74.0219,74.1451,74.0137,74.1204,197301.0
2022-06-13 11:20:00,90.29,90.47,90.28,90.46,241642.0,74.1122,74.26,74.104,74.2518,241642.0
2022-06-13 11:25:00,90.46,90.54,90.43,90.53,324521.0,74.2518,74.3174,74.2271,74.3092,324521.0
2022-06-13 11:30:00,90.53,90.58,90.42,90.52,801284.0,74.3092,74.3503,74.2189,74.301,801284.0
2022-06-13 11:35:00,90.52,90.74,90.52,90.73,228827.0,74.301,74.4816,74.301,74.4734,228827.0
2022-06-13 11:40:00,90.74,91.3,90.73,91.28,414308.0,74.4816,74.9413,74.4734,74.9248,414308.0
2022-06-13 11:45:00,91.27,91.32,90.85,90.85,412897.0,74.9166,74.9577,74.5719,74.5719,412897.0
2022-06-13 11:50:00,90.84,90.89,90.67,90.75,503881.0,74.5637,74.6047,74.4241,74.4898,503881.0
2022-06-13 11:55:00,90.76,90.86,90.71,90.86,681898.0,74.498,74.5801,74.457,74.5801,681898.0
2022-06-13 12:00:00,90.86,91.03,90.79,91.02,309394.0,74.5801,74.7196,74.5226,74.7114,309394.0
2022-06-13 12:05:00,91.01,91.18,90.99,91.15,286406.0,74.7032,74.8428,74.6868,74.8181,286406.0
2022-06-13 12:10:00,91.15,91.28,91.12,91.24,312996.0,74.8181,74.9248,74.7935,74.892,312996.0
2022-06-13 12:15:00,91.24,91.46,91.24,91.31,249759.0,74.892,75.0726,74.892,74.9495,249759.0
2022-06-13 12:20:00,91.31,91.37,91.27,91.33,281583.0,74.9495,74.9987,74.9166,74.9659,281583.0
2022-06-13 12:25:00,91.34,91.43,91.34,91.41,208054.0,74.9741,75.048,74.9741,75.0315,208054.0
2022-06-13 12:30:00,91.4,91.5,91.36,91.49,285898.0,75.0233,75.1054,74.9905,75.0972,285898.0
2022-06-13 12:35:00,91.48,91.67,91.46,91.67,220337.0,75.089,75.245,75.0726,75.245,220337.0
2022-06-13 12:40:00,91.68,91.69,91.51,91.52,216737.0,75.2532,75.2614,75.1136,75.1218,216737.0
2022-06-13 12:45:00,91.5,91.51,91.38,91.39,327730.0,75.1054,75.1136,75.0069,75.0151,327730.0
2022-06-13 12:50:00,91.39,91.4,91.22,91.23,316957.0,75.0151,75.0233,74.8756,74.8838,316957.0
2022-06-13 12:55:00,91.23,91.29,91.2,91.23,247707.0,74.8838,74.933,74.8592,74.8838,247707.0
2022-06-13 13:00:00,91.23,91.23,91.06,91.06,192615.0,74.8838,74.8838,74.7443,74.7443,192615.0
2022-06-13 13:05:00,91.06,91.12,91.04,91.08,198495.0,74.7443,74.7935,74.7278,74.7607,198495.0
2022-06-13 13:10:00,91.08,91.12,91.05,91.12,219394.0,74.7607,74.7935,74.7361,74.7935,219394.0
2022-06-13 13:15:00,91.12,91.21,91.11,91.16,198074.0,74.7935,74.8674,74.7853,74.8263,198074.0
2022-06-13 13:20:00,91.16,91.24,91.15,91.2,171282.0,74.8263,74.892,74.8181,74.8592,171282.0
2022-06-13 13:25:00,91.2,91.24,91.16,91.19,260004.0,74.8592,74.892,74.8263,74.851,260004.0
2022-06-13 13:30:00,91.19,91.21,91.07,91.08,182671.0,74.851,74.8674,74.7525,74.7607,182671.0
2022-06-13 13:35:00,91.07,91.14,91.05,91.11,338229.0,74.7525,74.8099,74.7361,74.7853,338229.0
2022-06-13 13:40:00,91.11,91.25,91.1,91.17,165230.0,74.7853,74.9002,74.7771,74.8345,165230.0
2022-06-13 13:45:00,91.17,91.28,91.16,91.26,189810.0,74.8345,74.9248,74.8263,74.9084,189810.0
2022-06-13 13:50:00,91.26,91.3,91.24,91.24,239569.0,74.9084,74.9413,74.892,74.892,239569.0
2022-06-13 13:55:00,91.25,91.26,91.19,91.2,253479.0,74.9002,74.9084,74.851,74.8592,253479.0
2022-06-13 14:00:00,91.2,91.2,91.0,91.01,415868.0,74.8592,74.8592,74.695,74.7032,415868.0
2022-06-13 14:05:00,91.0,91.01,90.86,90.88,292013.0,74.695,74.7032,74.5801,74.5965,292013.0
2022-06-13 14:10:00,90.87,90.88,90.62,90.63,438194.0,74.5883,74.5965,74.3831,74.3913,438194.0
2022-06-13 14:15:00,90.64,90.65,90.35,90.39,357288.0,74.3995,74.4077,74.1615,74.1943,357288.0
2022-06-13 14:20:00,90.36,90.58,90.31,90.56,391678.0,74.1697,74.3503,74.1286,74.3338,391678.0
2022-06-13 14:25:00,90.56,90.58,90.54,90.55,202696.0,74.3338,74.3503,74.3174,74.3256,202696.0
2022-06-13 14:30:00,90.54,90.56,90.46,90.55,308364.0,74.3174,74.3338,74.2518,74.3256,308364.0
2022-06-13 14:35:00,90.55,90.69,90.54,90.67,386260.0,74.3256,74.4406,74.3174,74.4241,386260.0
2022-06-13 14:40:00,90.66,90.77,90.63,90.74,428439.0,74.4159,74.5062,74.3913,74.4816,428439.0
2022-06-13 14:45:00,90.73,90.82,90.72,90.77,380149.0,74.4734,74.5473,74.4652,74.5062,380149.0
2022-06-13 14:50:00,90.77,90.8,90.64,90.67,475331.0,74.5062,74.5308,74.3995,74.4241,475331.0
2022-06-13 14:55:00,90.67,90.67,90.58,90.59,265988.0,74.4241,74.4241,74.3503,74.3585,265988.0
2022-06-13 15:00:00,90.58,90.67,90.54,90.64,394127.0,74.3503,74.4241,74.3174,74.3995,394127.0
2022-06-13 15:05:00,90.64,90.79,90.63,90.76,362783.0,74.3995,74.5226,74.3913,74.498,362783.0
2022-06-13 15:10:00,90.75,90.76,90.66,90.7,420589.0,74.4898,74.498,74.4159,74.4488,420589.0
2022-06-13 15:15:00,90.7,90.78,90.38,90.5,637001.0,74.4488,74.5144,74.1861,74.2846,637001.0
2022-06-13 15:20:00,90.49,90.49,90.19,90.27,498014.0,74.2764,74.2764,74.0301,74.0958,498014.0
2022-06-13 15:25:00,90.27,90.29,90.18,90.19,435638.0,74.0958,74.1122,74.0219,74.0301,435638.0
2022-06-13 15:30:00,90.17,90.24,90.15,90.2,398827.0,74.0137,74.0712,73.9973,74.0383,398827.0
2022-06-13 15:35:00,90.2,90.31,90.19,90.22,618960.0,74.0383,74.1286,74.0301,74.0548,618960.0
2022-06-13 15:40:00,90.22,90.27,90.2,90.24,570972.0,74.0548,74.0958,74.0383,74.0712,570972.0
2022-06-13 15:45:00,90.24,90.44,90.23,90.42,558251.0,74.0712,74.2353,74.063,74.2189,558251.0
2022-06-13 15:50:00,90.41,90.63,90.37,90.54,788940.0,74.2107,74.3913,74.1779,74.3174,788940.0
2022-06-13 15:55:00,90.54,90.59,90.16,90.34,1266365.0,74.3174,74.3585,74.0055,74.1533,1266365.0
2022-06-14 09:30:00,90.75,91.63,90.75,91.0,558773.0,74.4898,75.2121,74.4898,74.695,558773.0
2022-06-14 09:35:00,90.98,91.27,90.93,91.19,214533.0,74.6786,74.9166,74.6376,74.851,214533.0
2022-06-14 09:40:00,91.18,91.2,90.99,91.07,190869.0,74.8428,74.8592,74.6868,74.7525,190869.0
2022-06-14 09:45:00,91.08,91.31,91.08,91.28,247453.0,74.7607,74.9495,74.7607,74.9248,247453.0
2022-06-14 09:50:00,91.28,91.32,91.08,91.28,162802.0,74.9248,74.9577,74.7607,74.9248,162802.0
2022-06-14 09:55:00,91.29,91.66,91.29,91.58,292949.0,74.933,75.2368,74.933,75.1711,292949.0
2022-06-14 10:00:00,91.56,91.71,91.52,91.55,278219.0,75.1547,75.2778,75.1218,75.1465,278219.0
2022-06-14 10:05:00,91.55,91.72,91.5,91.69,501339.0,75.1465,75.286,75.1054,75.2614,501339.0
2022-06-14 10:10:00,91.69,91.83,91.65,91.7,314384.0,75.2614,75.3763,75.2285,75.2696,314384.0
2022-06-14 10:15:00,91.68,91.76,91.59,91.61,289667.0,75.2532,75.3188,75.1793,75.1957,289667.0
2022-06-14 10:20:00,91.61,91.61,91.43,91.51,357342.0,75.1957,75.1957,75.048,75.1136,357342.0
2022-06-14 10:25:00,91.5,91.51,91.37,91.37,155297.0,75.1054,75.1136,74.9987,74.9987,155297.0
2022-06-14 10:30:00,91.37,91.41,91.24,91.38,395989.0,74.9987,75.0315,74.892,75.0069,395989.0
2022-06-14 10:35:00,91.38,91.45,91.37,91.43,188720.0,75.0069,75.0644,74.9987,75.048,188720.0
2022-06-14 10:40:00,91.43,91.45,91.35,91.38,235165.0,75.048,75.0644,74.9823,75.0069,235165.0
2022-06-14 10:45:00,91.38,91.56,91.37,91.5,494336.0,75.0069,75.1547,74.9987,75.1054,494336.0
2022-06-14 10:50:00,91.5,91.57,91.44,91.45,55823.0,75.1054,75.1629,75.0562,75.0644,55823.0
2022-06-14 10:55:00,91.44,91.45,91.38,91.41,276717.0,75.0562,75.0644,75.0069,75.0315,276717.0
2022-06-14 11:00:00,91.41,91.43,91.35,91.39,89998.0,75.0315,75.048,74.9823,75.0151,89998.0
2022-06-14 11:05:00,91.39,91.39,91.2,91.23,104639.0,75.0151,75.0151,74.8592,74.8838,104639.0
2022-06-14 11:10:00,91.23,91.23,91.06,91.08,312733.0,74.8838,74.8838,74.7443,74.7607,312733.0
2022-06-14 11:15:00,91.08,91.09,90.93,90.93,245052.0,74.7607,74.7689,74.6376,74.6376,245052.0
2022-06-14 11:20:00,90.93,90.94,90.79,90.89,187779.0,74.6376,74.6458,74.5226,74.6047,187779.0
2022-06-14 11:25:00,90.89,90.94,90.86,90.88,312901.0,74.6047,74.6458,74.5801,74.5965,312901.0
2022-06-14 11:30:00,90.89,90.89,90.82,90.85,136313.0,74.6047,74.6047,74.5473,74.5719,136313.0
2022-06-14 11:35:00,90.86,90.87,90.81,90.81,203026.0,74.5801,74.5883,74.5391,74.5391,203026.0
2022-06-14 11:40:00,90.81,90.9,90.74,90.87,187989.0,74.5391,74.6129,74.4816,74.5883,187989.0
2022-06-14 11:45:00,90.87,90.93,90.84,90.92,135427.0,74.5883,74.6376,74.5637,74.6293,135427.0
2022-06-14 11:50:00,90.91,90.91,90.78,90.84,235477.0,74.6211,74.6211,74.5144,74.5637,235477.0
2022-06-14 11:55:00,90.84,90.91,90.82,90.89,207986.0,74.5637,74.6211,74.5473,74.6047,207986.0
2022-06-14 12:00:00,90.86,90.87,90.77,90.79,58003.0,74.5801,74.5883,74.5062,74.5226,58003.0
2022-06-14 12:05:00,90.78,90.8,90.74,90.76,77668.0,74.5144,74.5308,74.4816,74.498,77668.0
2022-06-14 12:10:00,90.76,90.79,90.74,90.75,100842.0,74.498,74.5226,74.4816,74.4898,100842.0
2022-06-14 12:15:00,90.75,90.76,90.72,90.75,369295.0,74.4898,74.498,74.4652,74.4898,369295.0
2022-06-14 12:20:00,90.75,90.77,90.65,90.74,242830.0,74.4898,74.5062,74.4077,74.4816,242830.0
2022-06-14 12:25:00,90.75,90.77,90.71,90.71,100434.0,74.4898,74.5062,74.457,74.457,100434.0
2022-06-14 12:30:00,90.71,90.71,90.6,90.63,328610.0,74.457,74.457,74.3667,74.3913,328610.0
2022-06-14 12:35:00,90.63,90.64,90.57,90.58,113547.0,74.3913,74.3995,74.3421,74.3503,113547.0
2022-06-14 12:40:00,90.58,90.58,90.41,90.41,468853.0,74.3503,74.3503,74.2107,74.2107,468853.0
2022-06-14 12:45:00,90.41,90.53,90.38,90.52,241616.0,74.2107,74.3092,74.1861,74.301,241616.0
2022-06-14 12:50:00,90.52,90.58,90.51,90.58,122604.0,74.301,74.3503,74.2928,74.3503,122604.0
2022-06-14 12:55:00,90.57,90.63,90.57,90.61,421444.0,74.3421,74.3913,74.3421,74.3749,421444.0
2022-06-14 13:00:00,90.62,90.65,90.6,90.64,280549.0,74.3831,74.4077,74.3667,74.3995,280549.0
2022-06-14 13:05:00,90.63,90.69,90.6,90.68,178721.0,74.3913,74.4406,74.3667,74.4323,178721.0
2022-06-14 13:10:00,90.67,90.67,90.62,90.62,34665.0,74.4241,74.4241,74.3831,74.3831,34665.0
2022-06-14 13:15:00,90.63,90.76,90.63,90.74,98263.0,74.3913,74.498,74.3913,74.4816,98263.0
2022-06-14 13:20:00,90.74,90.76,90.68,90.69,103935.0,74.4816,74.498,74.4323,74.4406,103935.0
2022-06-14 13:25:00,90.68,90.7,90.6,90.6,131755.0,74.4323,74.4488,74.3667,74.3667,131755.0
2022-06-14 13:30:00,90.61,90.61,90.5,90.54,134482.0,74.3749,74.3749,74.2846,74.3174,134482.0
2022-06-14 13:35:00,90.53,90.65,90.5,90.6,131930.0,74.3092,74.4077,74.2846,74.3667,131930.0
2022-06-14 13:40:00,90.59,90.63,90.51,90.53,94912.0,74.3585,74.3913,74.2928,74.3092,94912.0
2022-06-14 13:45:00,90.54,90.6,90.53,90.6,85445.0,74.3174,74.3667,74.3092,74.3667,85445.0
2022-06-14 13:50:00,90.6,90.62,90.57,90.59,205794.0,74.3667,74.3831,74.3421,74.3585,205794.0
2022-06-14 13:55:00,90.59,90.63,90.55,90.59,292515.0,74.3585,74.3913,74.3256,74.3585,292515.0
2022-06-14 14:00:00,90.6,90.66,90.57,90.63,142406.0,74.3667,74.4159,74.3421,74.3913,142406.0
2022-06-14 14:05:00,90.63,90.74,90.61,90.73,185250.0,74.3913,74.4816,74.3749,74.4734,185250.0
2022-06-14 14:10:00,90.72,90.72,90.65,90.66,123576.0,74.4652,74.4652,74.4077,74.4159,123576.0
2022-06-14 14:15:00,90.65,90.69,90.65,90.69,89667.0,74.4077,74.4406,74.4077,74.4406,89667.0
2022-06-14 14:20:00,90.68,90.73,90.67,90.68,565017.0,74.4323,74.4734,74.4241,74.4323,565017.0
2022-06-14 14:25:00,90.68,90.72,90.66,90.69,344510.0,74.4323,74.4652,74.4159,74.4406,344510.0
2022-06-14 14:30:00,90.7,90.7,90.64,90.65,284304.0,74.4488,74.4488,74.3995,74.4077,284304.0
2022-06-14 14:35:00,90.65,90.66,90.61,90.64,134273.0,74.4077,74.4159,74.3749,74.3995,134273.0
2022-06-14 14:40:00,90.63,90.64,90.54,90.54,68969.0,74.3913,74.3995,74.3174,74.3174,68969.0
2022-06-14 14:45:00,90.54,90.6,90.5,90.51,89741.0,74.3174,74.3667,74.2846,74.2928,89741.0
2022-06-14 14:50:00,90.51,90.51,90.39,90.43,192071.0,74.2928,74.2928,74.1943,74.2271,192071.0
2022-06-14 14:55:00,90.42,90.44,90.36,90.36,206808.0,74.2189,74.2353,74.1697,74.1697,206808.0
2022-06-14 15:00:00,90.36,90.43,90.36,90.43,131883.0,74.1697,74.2271,74.1697,74.2271,131883.0
2022-06-14 15:05:00,90.43,90.43,90.39,90.41,89910.0,74.2271,74.2271,74.1943,74.2107,89910.0
2022-06-14 15:10:00,90.4,90.44,90.37,90.37,127857.0,74.2025,74.2353,74.1779,74.1779,127857.0
2022-06-14 15:15:00,90.37,90.41,90.31,90.32,203252.0,74.1779,74.2107,74.1286,74.1368,203252.0
2022-06-14 15:20:00,90.31,90.37,90.28,90.37,194018.0,74.1286,74.1779,74.104,74.1779,194018.0
2022-06-14 15:25:00,90.37,90.62,90.37,90.62,73116.0,74.1779,74.3831,74.1779,74.3831,73116.0
2022-06-14 15:30:00,90.62,90.85,90.61,90.85,147247.0,74.3831,74.5719,74.3749,74.5719,147247.0
2022-06-14 15:35:00,90.86,91.18,90.86,91.02,179503.0,74.5801,74.8428,74.5801,74.7114,179503.0
2022-06-14 15:40:00,91.02,91.05,90.92,90.96,131279.0,74.7114,74.7361,74.6293,74.6622,131279.0
2022-06-14 15:45:00,90.95,91.02,90.9,91.02,372995.0,74.654,74.7114,74.6129,74.7114,372995.0
2022-06-14 15:50:00,91.02,91.03,90.95,90.97,3623625.0,74.7114,74.7196,74.654,74.6704,3623625.0
2022-06-14 15:55:00,90.97,91.04,90.95,91.04,403482.0,74.6704,74.7278,74.654,74.7278,403482.0
2022-06-15 09:30:00,92.03,92.03,91.64,92.0,250961.0,75.5405,75.5405,75.2203,75.5158,250961.0
2022-06-15 09:35:00,92.02,92.26,91.97,92.11,247644.0,75.5322,75.7292,75.4912,75.6061,247644.0
2022-06-15 09:40:00,92.14,92.41,92.13,92.27,208409.0,75.6307,75.8524,75.6225,75.7375,208409.0
2022-06-15 09:45:00,92.28,92.53,92.25,92.4,209997.0,75.7457,75.9509,75.721,75.8442,209997.0
2022-06-15 09:50:00,92.37,92.71,92.34,92.5,242044.0,75.8195,76.0986,75.7949,75.9262,242044.0
2022-06-15 09:55:00,92.49,92.61,92.48,92.57,124073.0,75.918,76.0165,75.9098,75.9837,124073.0
2022-06-15 10:00:00,92.56,92.61,92.45,92.45,252863.0,75.9755,76.0165,75.8852,75.8852,252863.0
2022-06-15 10:05:00,92.45,92.53,92.42,92.42,339796.0,75.8852,75.9509,75.8606,75.8606,339796.0
2022-06-15 10:10:00,92.42,92.5,92.4,92.45,395161.0,75.8606,75.9262,75.8442,75.8852,395161.0
2022-06-15 10:15:00,92.45,92.6,92.45,92.54,428671.0,75.8852,76.0083,75.8852,75.9591,428671.0
2022-06-15 10:20:00,92.54,92.58,92.45,92.55,108655.0,75.9591,75.9919,75.8852,75.9673,108655.0
2022-06-15 10:25:00,92.56,92.56,92.46,92.48,61027.0,75.9755,75.9755,75.8934,75.9098,61027.0
2022-06-15 10:30:00,92.48,92.53,92.38,92.4,203508.0,75.9098,75.9509,75.8277,75.8442,203508.0
2022-06-15 10:35:00,92.41,92.55,92.4,92.54,176679.0,75.8524,75.9673,75.8442,75.9591,176679.0
2022-06-15 10:40:00,92.53,92.61,92.52,92.57,192697.0,75.9509,76.0165,75.9427,75.9837,192697.0
2022-06-15 10:45:00,92.58,92.61,92.52,92.54,98083.0,75.9919,76.0165,75.9427,75.9591,98083.0
2022-06-15 10:50:00,92.53,92.58,92.42,92.42,138643.0,75.9509,75.9919,75.8606,75.8606,138643.0
2022-06-15 10:55:00,92.4,92.59,92.33,92.57,148124.0,75.8442,76.0001,75.7867,75.9837,148124.0
2022-06-15 11:00:00,92.57,92.59,92.42,92.48,221940.0,75.9837,76.0001,75.8606,75.9098,221940.0
2022-06-15 11:05:00,92.48,92.49,92.39,92.41,117669.0,75.9098,75.918,75.836,75.8524,117669.0
2022-06-15 11:10:00,92.41,92.42,92.34,92.41,48462.0,75.8524,75.8606,75.7949,75.8524,48462.0
2022-06-15 11:15:00,92.41,92.54,92.38,92.51,168050.0,75.8524,75.9591,75.8277,75.9345,168050.0
2022-06-15 11:20:00,92.51,92.54,92.41,92.51,159212.0,75.9345,75.9591,75.8524,75.9345,159212.0
2022-06-15 11:25:00,92.51,92.55,92.47,92.53,276768.0,75.9345,75.9673,75.9016,75.9509,276768.0
2022-06-15 11:30:00,92.53,92.58,92.45,92.5,239920.0,75.9509,75.9919,75.8852,75.9262,239920.0
2022-06-15 11:35:00,92.49,92.57,92.48,92.56,48088.0,75.918,75.9837,75.9098,75.9755,48088.0
2022-06-15 11:40:00,92.56,92.58,92.5,92.51,57591.0,75.9755,75.9919,75.9262,75.9345,57591.0
2022-06-15 11:45:00,92.5,92.56,92.48,92.5,36798.0,75.9262,75.9755,75.9098,75.9262,36798.0
2022-06-15 11:50:00,92.49,92.51,92.45,92.45,56705.0,75.918,75.9345,75.8852,75.8852,56705.0
2022-06-15 11:55:00,92.47,92.51,92.45,92.45,176948.0,75.9016,75.9345,75.8852,75.8852,176948.0
2022-06-15 12:00:00,92.45,92.55,92.44,92.5,77301.0,75.8852,75.9673,75.877,75.9262,77301.0
2022-06-15 12:05:00,92.51,92.52,92.48,92.5,80470.0,75.9345,75.9427,75.9098,75.9262,80470.0
2022-06-15 12:10:00,92.5,92.55,92.46,92.55,68853.0,75.9262,75.9673,75.8934,75.9673,68853.0
2022-06-15 12:15:00,92.55,92.61,92.51,92.58,44455.0,75.9673,76.0165,75.9345,75.9919,44455.0
2022-06-15 12:20:00,92.58,92.68,92.58,92.6,61286.0,75.9919,76.074,75.9919,76.0083,61286.0
2022-06-15 12:25:00,92.59,92.66,92.58,92.66,54446.0,76.0001,76.0576,75.9919,76.0576,54446.0
2022-06-15 12:30:00,92.65,92.73,92.6,92.6,244815.0,76.0494,76.115,76.0083,76.0083,244815.0
2022-06-15 12:35:00,92.61,92.65,92.57,92.57,101923.0,76.0165,76.0494,75.9837,75.9837,101923.0
2022-06-15 12:40:00,92.57,92.57,92.52,92.53,92479.0,75.9837,75.9837,75.9427,75.9509,92479.0
2022-06-15 12:45:00,92.53,92.53,92.5,92.52,43221.0,75.9509,75.9509,75.9262,75.9427,43221.0
2022-06-15 12:50:00,92.52,92.52,92.46,92.48,88644.0,75.9427,75.9427,75.8934,75.9098,88644.0
2022-06-15 12:55:00,92.48,92.48,92.42,92.45,92869.0,75.9098,75.9098,75.8606,75.8852,92869.0
2022-06-15 13:00:00,92.45,92.45,92.39,92.45,73523.0,75.8852,75.8852,75.836,75.8852,73523.0
2022-06-15 13:05:00,92.45,92.49,92.42,92.44,73350.0,75.8852,75.918,75.8606,75.877,73350.0
2022-06-15 13:10:00,92.44,92.57,92.43,92.57,39755.0,75.877,75.9837,75.8688,75.9837,39755.0
2022-06-15 13:15:00,92.57,92.59,92.51,92.53,30306.0,75.9837,76.0001,75.9345,75.9509,30306.0
2022-06-15 13:20:00,92.54,92.55,92.5,92.54,59704.0,75.9591,75.9673,75.9262,75.9591,59704.0
2022-06-15 13:25:00,92.54,92.58,92.53,92.58,45830.0,75.9591,75.9919,75.9509,75.9919,45830.0
2022-06-15 13:30:00,92.57,92.58,92.56,92.58,27931.0,75.9837,75.9919,75.9755,75.9919,27931.0
2022-06-15 13:35:00,92.58,92.59,92.54,92.58,56520.0,75.9919,76.0001,75.9591,75.9919,56520.0
2022-06-15 13:40:00,92.58,92.61,92.54,92.56,149380.0,75.9919,76.0165,75.9591,75.9755,149380.0
2022-06-15 13:45:00,92.55,92.59,92.46,92.52,143808.0,75.9673,76.0001,75.8934,75.9427,143808.0
2022-06-15 13:50:00,92.51,92.69,92.47,92.68,202888.0,75.9345,76.0822,75.9016,76.074,202888.0
2022-06-15 13:55:00,92.67,92.89,92.6,92.6,230223.0,76.0658,76.2464,76.0083,76.0083,230223.0
2022-06-15 14:00:00,92.65,93.07,92.39,92.43,352200.0,76.0494,76.3941,75.836,75.8688,352200.0
2022-06-15 14:05:00,92.43,92.55,92.31,92.43,168203.0,75.8688,75.9673,75.7703,75.8688,168203.0
2022-06-15 14:10:00,92.42,92.43,92.1,92.25,669268.0,75.8606,75.8688,75.5979,75.721,669268.0
2022-06-15 14:15:00,92.26,92.26,92.11,92.16,285711.0,75.7292,75.7292,75.6061,75.6472,285711.0
2022-06-15 14:20:00,92.15,92.2,92.08,92.15,163651.0,75.639,75.68,75.5815,75.639,163651.0
2022-06-15 14:25:00,92.16,92.24,92.06,92.08,27936.0,75.6472,75.7128,75.5651,75.5815,27936.0
2022-06-15 14:30:00,92.06,92.09,91.57,91.93,247730.0,75.5651,75.5897,75.1629,75.4584,247730.0
2022-06-15 14:35:00,91.93,92.65,91.5,92.32,942944.0,75.4584,76.0494,75.1054,75.7785,942944.0
2022-06-15 14:40:00,92.34,93.06,92.33,93.04,523775.0,75.7949,76.3859,75.7867,76.3695,523775.0
2022-06-15 14:45:00,93.05,93.18,92.54,92.54,581746.0,76.3777,76.4844,75.9591,75.9591,581746.0
2022-06-15 14:50:00,92.54,92.84,92.52,92.57,126690.0,75.9591,76.2053,75.9427,75.9837,126690.0
2022-06-15 14:55:00,92.59,92.74,92.5,92.55,223698.0,76.0001,76.1232,75.9262,75.9673,223698.0
2022-06-15 15:00:00,92.55,92.66,92.35,92.55,276184.0,75.9673,76.0576,75.8031,75.9673,276184.0
2022-06-15 15:05:00,92.57,92.58,92.4,92.58,135204.0,75.9837,75.9919,75.8442,75.9919,135204.0
2022-06-15 15:10:00,92.56,92.61,92.45,92.53,95948.0,75.9755,76.0165,75.8852,75.9509,95948.0
2022-06-15 15:15:00,92.52,92.6,92.47,92.54,208523.0,75.9427,76.0083,75.9016,75.9591,208523.0
2022-06-15 15:20:00,92.55,92.77,92.55,92.74,341338.0,75.9673,76.1479,75.9673,76.1232,341338.0
2022-06-15 15:25:00,92.74,92.98,92.74,92.95,371519.0,76.1232,76.3202,76.1232,76.2956,371519.0
2022-06-15 15:30:00,92.95,93.15,92.92,93.12,388933.0,76.2956,76.4598,76.271,76.4352,388933.0
2022-06-15 15:35:00,93.12,93.14,92.86,92.9,310402.0,76.4352,76.4516,76.2217,76.2546,310402.0
2022-06-15 15:40:00,92.9,92.97,92.83,92.85,319564.0,76.2546,76.312,76.1971,76.2135,319564.0
2022-06-15 15:45:00,92.84,92.88,92.76,92.83,312950.0,76.2053,76.2382,76.1397,76.1971,312950.0
2022-06-15 15:50:00,92.83,92.83,92.6,92.63,750680.0,76.1971,76.1971,76.0083,76.033,750680.0
2022-06-15 15:55:00,92.63,92.79,92.61,92.66,920445.0,76.033,76.1643,76.0165,76.0576,920445.0
2022-06-16 09:30:00,91.41,91.41,90.9,91.2,308154.0,75.0315,75.0315,74.6129,74.8592,308154.0
2022-06-16 09:35:00,91.22,91.3,90.82,90.91,254094.0,74.8756,74.9413,74.5473,74.6211,254094.0
2022-06-16 09:40:00,90.91,91.01,90.55,90.57,156893.0,74.6211,74.7032,74.3256,74.3421,156893.0
2022-06-16 09:45:00,90.56,90.95,90.55,90.74,225701.0,74.3338,74.654,74.3256,74.4816,225701.0
2022-06-16 09:50:00,90.74,90.78,90.59,90.6,195723.0,74.4816,74.5144,74.3585,74.3667,195723.0
2022-06-16 09:55:00,90.6,90.64,90.46,90.5,156038.0,74.3667,74.3995,74.2518,74.2846,156038.0
2022-06-16 10:00:00,90.49,90.59,90.46,90.48,86037.0,74.2764,74.3585,74.2518,74.2682,86037.0
2022-06-16 10:05:00,90.48,90.6,90.46,90.57,167633.0,74.2682,74.3667,74.2518,74.3421,167633.0
2022-06-16 10:10:00,90.56,90.56,90.43,90.47,114272.0,74.3338,74.3338,74.2271,74.26,114272.0
2022-06-16 10:15:00,90.47,90.72,90.45,90.59,141842.0,74.26,74.4652,74.2436,74.3585,141842.0
2022-06-16 10:20:00,90.58,90.97,90.56,90.93,167121.0,74.3503,74.6704,74.3338,74.6376,167121.0
2022-06-16 10:25:00,90.94,91.05,90.91,90.96,236449.0,74.6458,74.7361,74.6211,74.6622,236449.0
2022-06-16 10:30:00,90.95,91.11,90.91,90.99,146162.0,74.654,74.7853,74.6211,74.6868,146162.0
2022-06-16 10:35:00,90.98,91.03,90.93,90.96,121272.0,74.6786,74.7196,74.6376,74.6622,121272.0
2022-06-16 10:40:00,90.94,90.94,90.81,90.81,63138.0,74.6458,74.6458,74.5391,74.5391,63138.0
2022-06-16 10:45:00,90.81,90.81,90.64,90.66,56030.0,74.5391,74.5391,74.3995,74.4159,56030.0
2022-06-16 10:50:00,90.67,90.67,90.54,90.58,83140.0,74.4241,74.4241,74.3174,74.3503,83140.0
2022-06-16 10:55:00,90.58,90.83,90.57,90.73,126716.0,74.3503,74.5555,74.3421,74.4734,126716.0
2022-06-16 11:00:00,90.75,90.88,90.72,90.78,52684.0,74.4898,74.5965,74.4652,74.5144,52684.0
2022-06-16 11:05:00,90.77,90.83,90.68,90.83,74008.0,74.5062,74.5555,74.4323,74.5555,74008.0
2022-06-16 11:10:00,90.83,91.05,90.83,90.99,57036.0,74.5555,74.7361,74.5555,74.6868,57036.0
2022-06-16 11:15:00,91.01,91.04,90.94,90.98,81219.0,74.7032,74.7278,74.6458,74.6786,81219.0
2022-06-16 11:20:00,90.99,91.07,90.95,91.03,171187.0,74.6868,74.7525,74.654,74.7196,171187.0
2022-06-16 11:25:00,91.03,91.23,91.03,91.13,140991.0,74.7196,74.8838,74.7196,74.8017,140991.0
2022-06-16 11:30:00,91.13,91.16,91.07,91.07,61445.0,74.8017,74.8263,74.7525,74.7525,61445.0
2022-06-16 11:35:00,91.06,91.11,91.05,91.09,83931.0,74.7443,74.7853,74.7361,74.7689,83931.0
2022-06-16 11:40:00,91.1,91.11,91.01,91.06,38870.0,74.7771,74.7853,74.7032,74.7443,38870.0
2022-06-16 11:45:00,91.05,91.1,90.98,91.08,201011.0,74.7361,74.7771,74.6786,74.7607,201011.0
2022-06-16 11:50:00,91.09,91.12,90.97,91.01,112617.0,74.7689,74.7935,74.6704,74.7032,112617.0
2022-06-16 11:55:00,90.99,91.15,90.98,91.13,33855.0,74.6868,74.8181,74.6786,74.8017,33855.0
2022-06-16 12:00:00,91.13,91.17,91.09,91.14,42399.0,74.8017,74.8345,74.7689,74.8099,42399.0
2022-06-16 12:05:00,91.13,91.13,91.07,91.07,172510.0,74.8017,74.8017,74.7525,74.7525,172510.0
2022-06-16 12:10:00,91.07,91.12,91.06,91.07,38762.0,74.7525,74.7935,74.7443,74.7525,38762.0
2022-06-16 12:15:00,91.07,91.1,91.06,91.06,31502.0,74.7525,74.7771,74.7443,74.7443,31502.0
2022-06-16 12:20:00,91.06,91.2,91.05,91.2,61353.0,74.7443,74.8592,74.7361,74.8592,61353.0
2022-06-16 12:25:00,91.2,91.26,91.19,91.22,97923.0,74.8592,74.9084,74.851,74.8756,97923.0
2022-06-16 12:30:00,91.22,91.27,91.11,91.2,116138.0,74.8756,74.9166,74.7853,74.8592,116138.0
2022-06-16 12:35:00,91.2,91.35,91.18,91.3,191391.0,74.8592,74.9823,74.8428,74.9413,191391.0
2022-06-16 12:40:00,91.3,91.31,91.26,91.27,150763.0,74.9413,74.9495,74.9084,74.9166,150763.0
2022-06-16 12:45:00,91.27,91.33,91.24,91.33,115042.0,74.9166,74.9659,74.892,74.9659,115042.0
2022-06-16 12:50:00,91.33,91.47,91.3,91.38,254920.0,74.9659,75.0808,74.9413,75.0069,254920.0
2022-06-16 12:55:00,91.35,91.38,91.3,91.34,113959.0,74.9823,75.0069,74.9413,74.9741,113959.0
2022-06-16 13:00:00,91.35,91.56,91.34,91.44,193700.0,74.9823,75.1547,74.9741,75.0562,193700.0
2022-06-16 13:05:00,91.45,91.57,91.4,91.53,76905.0,75.0644,75.1629,75.0233,75.13,76905.0
2022-06-16 13:10:00,91.53,91.53,91.43,91.46,34990.0,75.13,75.13,75.048,75.0726,34990.0
2022-06-16 13:15:00,91.45,91.55,91.45,91.53,345225.0,75.0644,75.1465,75.0644,75.13,345225.0
2022-06-16 13:20:00,91.53,91.54,91.37,91.37,299940.0,75.13,75.1383,74.9987,74.9987,299940.0
2022-06-16 13:25:00,91.38,91.52,91.33,91.46,73668.0,75.0069,75.1218,74.9659,75.0726,73668.0
2022-06-16 13:30:00,91.45,91.45,91.34,91.39,53749.0,75.0644,75.0644,74.9741,75.0151,53749.0
2022-06-16 13:35:00,91.4,91.42,91.29,91.38,65221.0,75.0233,75.0398,74.933,75.0069,65221.0
2022-06-16 13:40:00,91.37,91.39,91.29,91.31,45563.0,74.9987,75.0151,74.933,74.9495,45563.0
2022-06-16 13:45:00,91.31,91.33,91.24,91.33,61530.0,74.9495,74.9659,74.892,74.9659,61530.0
2022-06-16 13:50:00,91.32,91.34,91.27,91.31,100176.0,74.9577,74.9741,74.9166,74.9495,100176.0
2022-06-16 13:55:00,91.31,91.32,91.16,91.18,160321.0,74.9495,74.9577,74.8263,74.8428,160321.0
2022-06-16 14:00:00,91.18,91.19,91.16,91.18,185920.0,74.8428,74.851,74.8263,74.8428,185920.0
2022-06-16 14:05:00,91.18,91.19,91.0,91.05,184064.0,74.8428,74.851,74.695,74.7361,184064.0
2022-06-16 14:10:00,91.06,91.1,91.0,91.05,157315.0,74.7443,74.7771,74.695,74.7361,157315.0
2022-06-16 14:15:00,91.04,91.07,91.01,91.03,123619.0,74.7278,74.7525,74.7032,74.7196,123619.0
2022-06-16 14:20:00,91.03,91.04,90.92,91.01,195671.0,74.7196,74.7278,74.6293,74.7032,195671.0
2022-06-16 14:25:00,91.01,91.01,90.85,90.89,246111.0,74.7032,74.7032,74.5719,74.6047,246111.0
2022-06-16 14:30:00,90.89,90.93,90.88,90.92,125646.0,74.6047,74.6376,74.5965,74.6293,125646.0
2022-06-16 14:35:00,90.93,90.94,90.85,90.9,114904.0,74.6376,74.6458,74.5719,74.6129,114904.0
2022-06-16 14:40:00,90.9,90.99,90.81,90.85,201142.0,74.6129,74.6868,74.5391,74.5719,201142.0
2022-06-16 14:45:00,90.84,90.85,90.64,90.67,172907.0,74.5637,74.5719,74.3995,74.4241,172907.0
2022-06-16 14:50:00,90.67,90.7,90.55,90.56,187594.0,74.4241,74.4488,74.3256,74.3338,187594.0
2022-06-16 14:55:00,90.56,90.62,90.54,90.6,278556.0,74.3338,74.3831,74.3174,74.3667,278556.0
2022-06-16 15:00:00,90.59,90.82,90.58,90.8,389483.0,74.3585,74.5473,74.3503,74.5308,389483.0
2022-06-16 15:05:00,90.8,90.95,90.78,90.85,237270.0,74.5308,74.654,74.5144,74.5719,237270.0
2022-06-16 15:10:00,90.85,90.92,90.74,90.77,190079.0,74.5719,74.6293,74.4816,74.5062,190079.0
2022-06-16 15:15:00,90.77,90.9,90.75,90.85,221667.0,74.5062,74.6129,74.4898,74.5719,221667.0
2022-06-16 15:20:00,90.86,90.91,90.86,90.9,199189.0,74.5801,74.6211,74.5801,74.6129,199189.0
2022-06-16 15:25:00,90.9,91.15,90.89,91.09,242353.0,74.6129,74.8181,74.6047,74.7689,242353.0
2022-06-16 15:30:00,91.09,91.17,91.05,91.11,366738.0,74.7689,74.8345,74.7361,74.7853,366738.0
2022-06-16 15:35:00,91.1,91.3,91.09,91.21,244492.0,74.7771,74.9413,74.7689,74.8674,244492.0
2022-06-16 15:40:00,91.18,91.22,91.07,91.09,259640.0,74.8428,74.8756,74.7525,74.7689,259640.0
2022-06-16 15:45:00,91.09,91.11,90.73,90.78,622984.0,74.7689,74.7853,74.4734,74.5144,622984.0
2022-06-16 15:50:00,90.79,91.04,90.78,91.03,154233.0,74.5226,74.7278,74.5144,74.7196,154233.0
2022-06-16 15:55:00,91.04,91.22,91.02,91.13,505294.0,74.7278,74.8756,74.7114,74.8017,505294.0
2022-06-17 09:30:00,91.34,91.64,91.34,91.64,185997.0,74.9741,75.2203,74.9741,75.2203,185997.0
2022-06-17 09:35:00,91.66,91.83,91.64,91.77,319429.0,75.2368,75.3763,75.2203,75.327,319429.0
2022-06-17 09:40:00,91.77,91.93,91.77,91.83,179989.0,75.327,75.4584,75.327,75.3763,179989.0
2022-06-17 09:45:00,91.82,91.84,91.69,91.77,141822.0,75.3681,75.3845,75.2614,75.327,141822.0
2022-06-17 09:50:00,91.77,92.07,91.75,91.99,261036.0,75.327,75.5733,75.3106,75.5076,261036.0
2022-06-17 09:55:00,91.99,92.03,91.88,91.93,159470.0,75.5076,75.5405,75.4173,75.4584,159470.0
2022-06-17 10:00:00,91.94,91.95,91.71,91.74,302761.0,75.4666,75.4748,75.2778,75.3024,302761.0
2022-06-17 10:05:00,91.73,91.82,91.67,91.7,120144.0,75.2942,75.3681,75.245,75.2696,120144.0
2022-06-17 10:10:00,91.72,91.72,91.57,91.65,133093.0,75.286,75.286,75.1629,75.2285,133093.0
2022-06-17 10:15:00,91.65,91.68,91.44,91.48,208937.0,75.2285,75.2532,75.0562,75.089,208937.0
2022-06-17 10:20:00,91.49,91.53,91.12,91.32,477357.0,75.0972,75.13,74.7935,74.9577,477357.0
2022-06-17 10:25:00,91.33,91.45,91.33,91.42,176382.0,74.9659,75.0644,74.9659,75.0398,176382.0
2022-06-17 10:30:00,91.42,91.46,91.3,91.33,104077.0,75.0398,75.0726,74.9413,74.9659,104077.0
2022-06-17 10:35:00,91.33,91.37,91.24,91.34,182599.0,74.9659,74.9987,74.892,74.9741,182599.0
2022-06-17 10:40:00,91.34,91.38,91.27,91.35,176031.0,74.9741,75.0069,74.9166,74.9823,176031.0
2022-06-17 10:45:00,91.35,91.36,91.17,91.2,121252.0,74.9823,74.9905,74.8345,74.8592,121252.0
2022-06-17 10:50:00,91.19,91.36,91.18,91.31,98180.0,74.851,74.9905,74.8428,74.9495,98180.0
2022-06-17 10:55:00,91.31,91.42,91.31,91.37,247026.0,74.9495,75.0398,74.9495,74.9987,247026.0
2022-06-17 11:00:00,91.36,91.45,91.3,91.44,159004.0,74.9905,75.0644,74.9413,75.0562,159004.0
2022-06-17 11:05:00,91.44,91.71,91.42,91.65,154682.0,75.0562,75.2778,75.0398,75.2285,154682.0
2022-06-17 11:10:00,91.65,91.65,91.46,91.52,210519.0,75.2285,75.2285,75.0726,75.1218,210519.0
2022-06-17 11:15:00,91.52,91.7,91.51,91.69,269373.0,75.1218,75.2696,75.1136,75.2614,269373.0
2022-06-17 11:20:00,91.69,91.69,91.58,91.66,122806.0,75.2614,75.2614,75.1711,75.2368,122806.0
2022-06-17 11:25:00,91.66,91.72,91.61,91.68,116182.0,75.2368,75.286,75.1957,75.2532,116182.0
2022-06-17 11:30:00,91.68,91.71,91.63,91.65,44316.0,75.2532,75.2778,75.2121,75.2285,44316.0
2022-06-17 11:35:00,91.63,91.65,91.57,91.61,36542.0,75.2121,75.2285,75.1629,75.1957,36542.0
2022-06-17 11:40:00,91.62,91.65,91.57,91.57,27150.0,75.2039,75.2285,75.1629,75.1629,27150.0
2022-06-17 11:45:00,91.56,91.56,91.49,91.51,112959.0,75.1547,75.1547,75.0972,75.1136,112959.0
2022-06-17 11:50:00,91.52,91.53,91.41,91.43,62272.0,75.1218,75.13,75.0315,75.048,62272.0
2022-06-17 11:55:00,91.44,91.46,91.39,91.41,45869.0,75.0562,75.0726,75.0151,75.0315,45869.0
2022-06-17 12:00:00,91.41,91.41,91.31,91.4,37639.0,75.0315,75.0315,74.9495,75.0233,37639.0
2022-06-17 12:05:00,91.4,91.46,91.37,91.42,35828.0,75.0233,75.0726,74.9987,75.0398,35828.0
2022-06-17 12:10:00,91.42,91.5,91.41,91.49,31177.0,75.0398,75.1054,75.0315,75.0972,31177.0
2022-06-17 12:15:00,91.49,91.54,91.46,91.47,70399.0,75.0972,75.1383,75.0726,75.0808,70399.0
2022-06-17 12:20:00,91.47,91.49,91.45,91.47,28360.0,75.0808,75.0972,75.0644,75.0808,28360.0
2022-06-17 12:25:00,91.47,91.51,91.45,91.5,33712.0,75.0808,75.1136,75.0644,75.1054,33712.0
2022-06-17 12:30:00,91.5,91.51,91.45,91.5,44712.0,75.1054,75.1136,75.0644,75.1054,44712.0
2022-06-17 12:35:00,91.49,91.51,91.46,91.49,133992.0,75.0972,75.1136,75.0726,75.0972,133992.0
2022-06-17 12:40:00,91.49,91.51,91.46,91.51,102748.0,75.0972,75.1136,75.0726,75.1136,102748.0
2022-06-17 12:45:00,91.51,91.55,91.48,91.52,91516.0,75.1136,75.1465,75.089,75.1218,91516.0
2022-06-17 12:50:00,91.53,91.54,91.46,91.49,93347.0,75.13,75.1383,75.0726,75.0972,93347.0
2022-06-17 12:55:00,91.49,91.57,91.48,91.54,110675.0,75.0972,75.1629,75.089,75.1383,110675.0
2022-06-17 13:00:00,91.54,91.61,91.52,91.6,39655.0,75.1383,75.1957,75.1218,75.1875,39655.0
2022-06-17 13:05:00,91.6,91.7,91.6,91.7,24839.0,75.1875,75.2696,75.1875,75.2696,24839.0
2022-06-17 13:10:00,91.69,91.85,91.67,91.82,145959.0,75.2614,75.3927,75.245,75.3681,145959.0
2022-06-17 13:15:00,91.82,91.82,91.74,91.76,53086.0,75.3681,75.3681,75.3024,75.3188,53086.0
2022-06-17 13:20:00,91.75,91.76,91.67,91.76,85669.0,75.3106,75.3188,75.245,75.3188,85669.0
2022-06-17 13:25:00,91.76,91.76,91.68,91.7,85712.0,75.3188,75.3188,75.2532,75.2696,85712.0
2022-06-17 13:30:00,91.7,91.78,91.7,91.77,122575.0,75.2696,75.3353,75.2696,75.327,122575.0
2022-06-17 13:35:00,91.77,91.79,91.72,91.73,50415.0,75.327,75.3435,75.286,75.2942,50415.0
2022-06-17 13:40:00,91.73,91.77,91.73,91.75,23115.0,75.2942,75.327,75.2942,75.3106,23115.0
2022-06-17 13:45:00,91.75,91.75,91.6,91.67,100931.0,75.3106,75.3106,75.1875,75.245,100931.0
2022-06-17 13:50:00,91.67,91.7,91.63,91.64,45409.0,75.245,75.2696,75.2121,75.2203,45409.0
2022-06-17 13:55:00,91.64,91.7,91.64,91.66,56730.0,75.2203,75.2696,75.2203,75.2368,56730.0
2022-06-17 14:00:00,91.67,91.73,91.66,91.7,51153.0,75.245,75.2942,75.2368,75.2696,51153.0
2022-06-17 14:05:00,91.7,91.73,91.66,91.72,65771.0,75.2696,75.2942,75.2368,75.286,65771.0
2022-06-17 14:10:00,91.73,91.79,91.7,91.78,43743.0,75.2942,75.3435,75.2696,75.3353,43743.0
2022-06-17 14:15:00,91.78,91.82,91.78,91.81,65473.0,75.3353,75.3681,75.3353,75.3599,65473.0
2022-06-17 14:20:00,91.81,91.82,91.78,91.79,74452.0,75.3599,75.3681,75.3353,75.3435,74452.0
2022-06-17 14:25:00,91.79,91.82,91.76,91.76,45466.0,75.3435,75.3681,75.3188,75.3188,45466.0
2022-06-17 14:30:00,91.76,91.77,91.7,91.73,73262.0,75.3188,75.327,75.2696,75.2942,73262.0
2022-06-17 14:35:00,91.75,91.8,91.73,91.79,73711.0,75.3106,75.3517,75.2942,75.3435,73711.0
2022-06-17 14:40:00,91.8,91.84,91.78,91.78,69469.0,75.3517,75.3845,75.3353,75.3353,69469.0
2022-06-17 14:45:00,91.78,91.78,91.72,91.72,58463.0,75.3353,75.3353,75.286,75.286,58463.0
2022-06-17 14:50:00,91.72,91.72,91.68,91.69,143969.0,75.286,75.286,75.2532,75.2614,143969.0
2022-06-17 14:55:00,91.7,91.73,91.62,91.68,98776.0,75.2696,75.2942,75.2039,75.2532,98776.0
2022-06-17 15:00:00,91.69,91.75,91.69,91.7,155385.0,75.2614,75.3106,75.2614,75.2696,155385.0
2022-06-17 15:05:00,91.7,91.72,91.67,91.68,114875.0,75.2696,75.286,75.245,75.2532,114875.0
2022-06-17 15:10:00,91.68,91.68,91.59,91.62,75678.0,75.2532,75.2532,75.1793,75.2039,75678.0
2022-06-17 15:15:00,91.62,91.69,91.61,91.65,135953.0,75.2039,75.2614,75.1957,75.2285,135953.0
2022-06-17 15:20:00,91.65,91.81,91.65,91.76,254639.0,75.2285,75.3599,75.2285,75.3188,254639.0
2022-06-17 15:25:00,91.76,91.91,91.76,91.89,167536.0,75.3188,75.442,75.3188,75.4255,167536.0
2022-06-17 15:30:00,91.91,91.91,91.83,91.87,159075.0,75.442,75.442,75.3763,75.4091,159075.0
2022-06-17 15:35:00,91.86,91.9,91.85,91.89,142209.0,75.4009,75.4338,75.3927,75.4255,142209.0
2022-06-17 15:40:00,91.9,91.95,91.87,91.89,259033.0,75.4338,75.4748,75.4091,75.4255,259033.0
2022-06-17 15:45:00,91.88,91.89,91.79,91.81,196005.0,75.4173,75.4255,75.3435,75.3599,196005.0
2022-06-17 15:50:00,91.8,91.84,91.75,91.81,179208.0,75.3517,75.3845,75.3106,75.3599,179208.0
2022-06-17 15:55:00,91.81,91.84,91.6,91.65,275379.0,75.3599,75.3845,75.1875,75.2285,275379.0
2022-06-21 09:30:00,92.2,92.26,92.0,92.16,313814.0,75.68,75.7292,75.5158,75.6472,313814.0
2022-06-21 09:35:00,92.15,92.17,92.05,92.07,151149.0,75.639,75.6554,75.5569,75.5733,151149.0
2022-06-21 09:40:00,92.07,92.22,92.06,92.19,377338.0,75.5733,75.6964,75.5651,75.6718,377338.0
2022-06-21 09:45:00,92.19,92.21,92.13,92.14,244924.0,75.6718,75.6882,75.6225,75.6307,244924.0
2022-06-21 09:50:00,92.15,92.23,92.13,92.22,137471.0,75.639,75.7046,75.6225,75.6964,137471.0
2022-06-21 09:55:00,92.22,92.28,92.18,92.28,142141.0,75.6964,75.7457,75.6636,75.7457,142141.0
2022-06-21 10:00:00,92.27,92.3,92.19,92.25,87014.0,75.7375,75.7621,75.6718,75.721,87014.0
2022-06-21 10:05:00,92.24,92.26,92.16,92.2,113869.0,75.7128,75.7292,75.6472,75.68,113869.0
2022-06-21 10:10:00,92.2,92.22,92.17,92.19,83175.0,75.68,75.6964,75.6554,75.6718,83175.0
2022-06-21 10:15:00,92.2,92.21,92.15,92.19,46418.0,75.68,75.6882,75.639,75.6718,46418.0
2022-06-21 10:20:00,92.19,92.26,92.17,92.24,45226.0,75.6718,75.7292,75.6554,75.7128,45226.0
2022-06-21 10:25:00,92.24,92.24,92.17,92.19,108671.0,75.7128,75.7128,75.6554,75.6718,108671.0
2022-06-21 10:30:00,92.18,92.27,92.17,92.22,48970.0,75.6636,75.7375,75.6554,75.6964,48970.0
2022-06-21 10:35:00,92.22,92.28,92.2,92.25,45339.0,75.6964,75.7457,75.68,75.721,45339.0
2022-06-21 10:40:00,92.25,92.27,92.15,92.17,84917.0,75.721,75.7375,75.639,75.6554,84917.0
2022-06-21 10:45:00,92.18,92.23,92.17,92.21,33131.0,75.6636,75.7046,75.6554,75.6882,33131.0
2022-06-21 10:50:00,92.21,92.24,92.2,92.23,37435.0,75.6882,75.7128,75.68,75.7046,37435.0
2022-06-21 10:55:00,92.23,92.29,92.23,92.26,76764.0,75.7046,75.7539,75.7046,75.7292,76764.0
2022-06-21 11:00:00,92.26,92.27,92.22,92.25,38258.0,75.7292,75.7375,75.6964,75.721,38258.0
2022-06-21 11:05:00,92.25,92.25,92.18,92.18,108508.0,75.721,75.721,75.6636,75.6636,108508.0
2022-06-21 11:10:00,92.19,92.19,92.05,92.05,46768.0,75.6718,75.6718,75.5569,75.5569,46768.0
2022-06-21 11:15:00,92.05,92.15,92.03,92.13,72146.0,75.5569,75.639,75.5405,75.6225,72146.0
2022-06-21 11:20:00,92.13,92.17,92.1,92.1,107291.0,75.6225,75.6554,75.5979,75.5979,107291.0
2022-06-21 11:25:00,92.1,92.13,92.03,92.06,75749.0,75.5979,75.6225,75.5405,75.5651,75749.0
2022-06-21 11:30:00,92.05,92.08,92.03,92.08,31294.0,75.5569,75.5815,75.5405,75.5815,31294.0
2022-06-21 11:35:00,92.08,92.11,91.99,92.01,129547.0,75.5815,75.6061,75.5076,75.524,129547.0
2022-06-21 11:40:00,92.0,92.04,91.87,91.89,201374.0,75.5158,75.5487,75.4091,75.4255,201374.0
2022-06-21 11:45:00,91.89,91.92,91.77,91.87,59551.0,75.4255,75.4502,75.327,75.4091,59551.0
2022-06-21 11:50:00,91.86,91.87,91.76,91.79,64352.0,75.4009,75.4091,75.3188,75.3435,64352.0
2022-06-21 11:55:00,91.78,91.85,91.78,91.8,42287.0,75.3353,75.3927,75.3353,75.3517,42287.0
2022-06-21 12:00:00,91.79,91.83,91.74,91.74,28896.0,75.3435,75.3763,75.3024,75.3024,28896.0
2022-06-21 12:05:00,91.73,91.79,91.73,91.75,122502.0,75.2942,75.3435,75.2942,75.3106,122502.0
2022-06-21 12:10:00,91.75,91.75,91.69,91.74,38731.0,75.3106,75.3106,75.2614,75.3024,38731.0
2022-06-21 12:15:00,91.73,91.82,91.73,91.78,44586.0,75.2942,75.3681,75.2942,75.3353,44586.0
2022-06-21 12:20:00,91.8,91.8,91.77,91.78,22864.0,75.3517,75.3517,75.327,75.3353,22864.0
2022-06-21 12:25:00,91.78,91.83,91.76,91.83,40427.0,75.3353,75.3763,75.3188,75.3763,40427.0
2022-06-21 12:30:00,91.82,91.82,91.76,91.76,44243.0,75.3681,75.3681,75.3188,75.3188,44243.0
2022-06-21 12:35:00,91.76,91.78,91.72,91.73,26589.0,75.3188,75.3353,75.286,75.2942,26589.0
2022-06-21 12:40:00,91.72,91.74,91.67,91.69,41421.0,75.286,75.3024,75.245,75.2614,41421.0
2022-06-21 12:45:00,91.69,91.78,91.66,91.77,33369.0,75.2614,75.3353,75.2368,75.327,33369.0
2022-06-21 12:50:00,91.78,91.84,91.77,91.81,57439.0,75.3353,75.3845,75.327,75.3599,57439.0
2022-06-21 12:55:00,91.81,91.86,91.8,91.83,100300.0,75.3599,75.4009,75.3517,75.3763,100300.0
2022-06-21 13:00:00,91.83,91.84,91.76,91.76,38134.0,75.3763,75.3845,75.3188,75.3188,38134.0
2022-06-21 13:05:00,91.76,91.8,91.69,91.78,131451.0,75.3188,75.3517,75.2614,75.3353,131451.0
2022-06-21 13:10:00,91.78,91.83,91.77,91.81,53680.0,75.3353,75.3763,75.327,75.3599,53680.0
2022-06-21 13:15:00,91.81,91.88,91.78,91.82,102077.0,75.3599,75.4173,75.3353,75.3681,102077.0
2022-06-21 13:20:00,91.81,91.85,91.8,91.83,70350.0,75.3599,75.3927,75.3517,75.3763,70350.0
2022-06-21 13:25:00,91.83,91.84,91.81,91.81,32808.0,75.3763,75.3845,75.3599,75.3599,32808.0
2022-06-21 13:30:00,91.81,91.82,91.79,91.81,51527.0,75.3599,75.3681,75.3435,75.3599,51527.0
2022-06-21 13:35:00,91.8,91.8,91.72,91.72,54615.0,75.3517,75.3517,75.286,75.286,54615.0
2022-06-21 13:40:00,91.72,91.73,91.63,91.68,61705.0,75.286,75.2942,75.2121,75.2532,61705.0
2022-06-21 13:45:00,91.68,91.71,91.64,91.67,84126.0,75.2532,75.2778,75.2203,75.245,84126.0
2022-06-21 13:50:00,91.67,91.68,91.64,91.67,91191.0,75.245,75.2532,75.2203,75.245,91191.0
2022-06-21 13:55:00,91.66,91.66,91.58,91.61,148320.0,75.2368,75.2368,75.1711,75.1957,148320.0
2022-06-21 14:00:00,91.61,91.62,91.6,91.61,24727.0,75.1957,75.2039,75.1875,75.1957,24727.0
2022-06-21 14:05:00,91.62,91.68,91.61,91.68,24181.0,75.2039,75.2532,75.1957,75.2532,24181.0
2022-06-21 14:10:00,91.67,91.71,91.65,91.65,15515.0,75.245,75.2778,75.2285,75.2285,15515.0
2022-06-21 14:15:00,91.65,91.68,91.64,91.65,14748.0,75.2285,75.2532,75.2203,75.2285,14748.0
2022-06-21 14:20:00,91.65,91.69,91.63,91.65,20165.0,75.2285,75.2614,75.2121,75.2285,20165.0
2022-06-21 14:25:00,91.67,91.67,91.63,91.64,28458.0,75.245,75.245,75.2121,75.2203,28458.0
2022-06-21 14:30:00,91.66,91.68,91.61,91.65,33481.0,75.2368,75.2532,75.1957,75.2285,33481.0
2022-06-21 14:35:00,91.63,91.63,91.54,91.55,70878.0,75.2121,75.2121,75.1383,75.1465,70878.0
2022-06-21 14:40:00,91.53,91.58,91.53,91.55,49405.0,75.13,75.1711,75.13,75.1465,49405.0
2022-06-21 14:45:00,91.56,91.56,91.49,91.53,44522.0,75.1547,75.1547,75.0972,75.13,44522.0
2022-06-21 14:50:00,91.53,91.6,91.53,91.59,39422.0,75.13,75.1875,75.13,75.1793,39422.0
2022-06-21 14:55:00,91.59,91.6,91.56,91.58,32088.0,75.1793,75.1875,75.1547,75.1711,32088.0
2022-06-21 15:00:00,91.58,91.61,91.57,91.59,40065.0,75.1711,75.1957,75.1629,75.1793,40065.0
2022-06-21 15:05:00,91.59,91.61,91.58,91.59,29223.0,75.1793,75.1957,75.1711,75.1793,29223.0
2022-06-21 15:10:00,91.59,91.63,91.53,91.62,69585.0,75.1793,75.2121,75.13,75.2039,69585.0
2022-06-21 15:15:00,91.62,91.63,91.59,91.6,57054.0,75.2039,75.2121,75.1793,75.1875,57054.0
2022-06-21 15:20:00,91.61,91.62,91.55,91.62,116304.0,75.1957,75.2039,75.1465,75.2039,116304.0
2022-06-21 15:25:00,91.62,91.62,91.56,91.57,47413.0,75.2039,75.2039,75.1547,75.1629,47413.0
2022-06-21 15:30:00,91.57,91.59,91.53,91.53,48417.0,75.1629,75.1793,75.13,75.13,48417.0
2022-06-21 15:35:00,91.54,91.55,91.48,91.48,110224.0,75.1383,75.1465,75.089,75.089,110224.0
2022-06-21 15:40:00,91.48,91.49,91.4,91.42,175234.0,75.089,75.0972,75.0233,75.0398,175234.0
2022-06-21 15:45:00,91.43,91.44,91.35,91.36,341521.0,75.048,75.0562,74.9823,74.9905,341521.0
2022-06-21 15:50:00,91.36,91.42,91.36,91.42,323724.0,74.9905,75.0398,74.9905,75.0398,323724.0
2022-06-21 15:55:00,91.42,91.42,91.27,91.4,714304.0,75.0398,75.0398,74.9166,75.0233,714304.0
2022-06-22 09:30:00,91.23,91.42,91.13,91.3,229787.0,74.8838,75.0398,74.8017,74.9413,229787.0
2022-06-22 09:35:00,91.29,91.35,91.23,91.26,193618.0,74.933,74.9823,74.8838,74.9084,193618.0
2022-06-22 09:40:00,91.26,91.33,91.14,91.31,343524.0,74.9084,74.9659,74.8099,74.9495,343524.0
2022-06-22 09:45:00,91.31,91.34,91.19,91.21,381345.0,74.9495,74.9741,74.851,74.8674,381345.0
2022-06-22 09:50:00,91.2,91.29,91.11,91.28,226984.0,74.8592,74.933,74.7853,74.9248,226984.0
2022-06-22 09:55:00,91.28,91.48,91.27,91.39,290381.0,74.9248,75.089,74.9166,75.0151,290381.0
2022-06-22 10:00:00,91.38,91.47,91.34,91.45,186980.0,75.0069,75.0808,74.9741,75.0644,186980.0
2022-06-22 10:05:00,91.44,91.49,91.35,91.49,74940.0,75.0562,75.0972,74.9823,75.0972,74940.0
2022-06-22 10:10:00,91.49,91.49,91.34,91.38,120110.0,75.0972,75.0972,74.9741,75.0069,120110.0
2022-06-22 10:15:00,91.37,91.49,91.35,91.41,178320.0,74.9987,75.0972,74.9823,75.0315,178320.0
2022-06-22 10:20:00,91.42,91.51,91.34,91.51,187560.0,75.0398,75.1136,74.9741,75.1136,187560.0
2022-06-22 10:25:00,91.5,91.61,91.49,91.56,127731.0,75.1054,75.1957,75.0972,75.1547,127731.0
2022-06-22 10:30:00,91.56,91.6,91.52,91.6,247089.0,75.1547,75.1875,75.1218,75.1875,247089.0
2022-06-22 10:35:00,91.59,91.65,91.58,91.65,539163.0,75.1793,75.2285,75.1711,75.2285,539163.0
2022-06-22 10:40:00,91.64,91.65,91.6,91.64,307264.0,75.2203,75.2285,75.1875,75.2203,307264.0
2022-06-22 10:45:00,91.64,91.65,91.56,91.61,379581.0,75.2203,75.2285,75.1547,75.1957,379581.0
2022-06-22 10:50:00,91.61,91.65,91.6,91.62,138576.0,75.1957,75.2285,75.1875,75.2039,138576.0
2022-06-22 10:55:00,91.61,91.65,91.59,91.61,227045.0,75.1957,75.2285,75.1793,75.1957,227045.0
2022-06-22 11:00:00,91.61,91.62,91.51,91.55,213312.0,75.1957,75.2039,75.1136,75.1465,213312.0
2022-06-22 11:05:00,91.55,91.62,91.52,91.62,47432.0,75.1465,75.2039,75.1218,75.2039,47432.0
2022-06-22 11:10:00,91.62,91.65,91.57,91.61,85822.0,75.2039,75.2285,75.1629,75.1957,85822.0
2022-06-22 11:15:00,91.6,91.66,91.6,91.66,55267.0,75.1875,75.2368,75.1875,75.2368,55267.0
2022-06-22 11:20:00,91.66,91.66,91.6,91.6,98630.0,75.2368,75.2368,75.1875,75.1875,98630.0
2022-06-22 11:25:00,91.6,91.63,91.58,91.61,119800.0,75.1875,75.2121,75.1711,75.1957,119800.0
2022-06-22 11:30:00,91.61,91.67,91.6,91.62,153600.0,75.1957,75.245,75.1875,75.2039,153600.0
2022-06-22 11:35:00,91.62,91.62,91.55,91.58,94015.0,75.2039,75.2039,75.1465,75.1711,94015.0
2022-06-22 11:40:00,91.58,91.59,91.44,91.45,200204.0,75.1711,75.1793,75.0562,75.0644,200204.0
2022-06-22 11:45:00,91.45,91.47,91.43,91.44,70897.0,75.0644,75.0808,75.048,75.0562,70897.0
2022-06-22 11:50:00,91.45,91.48,91.37,91.41,107748.0,75.0644,75.089,74.9987,75.0315,107748.0
2022-06-22 11:55:00,91.41,91.43,91.34,91.34,169828.0,75.0315,75.048,74.9741,74.9741,169828.0
2022-06-22 12:00:00,91.35,91.43,91.33,91.37,67080.0,74.9823,75.048,74.9659,74.9987,67080.0
2022-06-22 12:05:00,91.35,91.38,91.3,91.31,56476.0,74.9823,75.0069,74.9413,74.9495,56476.0
2022-06-22 12:10:00,91.32,91.41,91.32,91.38,26301.0,74.9577,75.0315,74.9577,75.0069,26301.0
2022-06-22 12:15:00,91.38,91.43,91.36,91.42,52227.0,75.0069,75.048,74.9905,75.0398,52227.0
2022-06-22 12:20:00,91.42,91.46,91.4,91.42,32252.0,75.0398,75.0726,75.0233,75.0398,32252.0
2022-06-22 12:25:00,91.41,91.45,91.39,91.43,28395.0,75.0315,75.0644,75.0151,75.048,28395.0
2022-06-22 12:30:00,91.43,91.5,91.42,91.47,65385.0,75.048,75.1054,75.0398,75.0808,65385.0
2022-06-22 12:35:00,91.47,91.5,91.45,91.48,49253.0,75.0808,75.1054,75.0644,75.089,49253.0
2022-06-22 12:40:00,91.5,91.54,91.46,91.54,28201.0,75.1054,75.1383,75.0726,75.1383,28201.0
2022-06-22 12:45:00,91.54,91.56,91.5,91.52,82837.0,75.1383,75.1547,75.1054,75.1218,82837.0
2022-06-22 12:50:00,91.53,91.54,91.47,91.52,25667.0,75.13,75.1383,75.0808,75.1218,25667.0
2022-06-22 12:55:00,91.52,91.54,91.49,91.54,13018.0,75.1218,75.1383,75.0972,75.1383,13018.0
2022-06-22 13:00:00,91.53,91.54,91.42,91.46,30533.0,75.13,75.1383,75.0398,75.0726,30533.0
2022-06-22 13:05:00,91.46,91.5,91.45,91.48,38648.0,75.0726,75.1054,75.0644,75.089,38648.0
2022-06-22 13:10:00,91.48,91.53,91.46,91.5,34773.0,75.089,75.13,75.0726,75.1054,34773.0
2022-06-22 13:15:00,91.5,91.58,91.49,91.57,51611.0,75.1054,75.1711,75.0972,75.1629,51611.0
2022-06-22 13:20:00,91.57,91.66,91.57,91.63,71886.0,75.1629,75.2368,75.1629,75.2121,71886.0
2022-06-22 13:25:00,91.63,91.65,91.58,91.64,102487.0,75.2121,75.2285,75.1711,75.2203,102487.0
2022-06-22 13:30:00,91.65,91.65,91.55,91.55,33976.0,75.2285,75.2285,75.1465,75.1465,33976.0
2022-06-22 13:35:00,91.54,91.58,91.5,91.58,83720.0,75.1383,75.1711,75.1054,75.1711,83720.0
2022-06-22 13:40:00,91.58,91.59,91.55,91.58,16198.0,75.1711,75.1793,75.1465,75.1711,16198.0
2022-06-22 13:45:00,91.6,91.6,91.54,91.55,190444.0,75.1875,75.1875,75.1383,75.1465,190444.0
2022-06-22 13:50:00,91.55,91.55,91.48,91.49,102092.0,75.1465,75.1465,75.089,75.0972,102092.0
2022-06-22 13:55:00,91.49,91.51,91.45,91.5,11015.0,75.0972,75.1136,75.0644,75.1054,11015.0
2022-06-22 14:00:00,91.5,91.52,91.47,91.51,20250.0,75.1054,75.1218,75.0808,75.1136,20250.0
2022-06-22 14:05:00,91.5,91.58,91.48,91.55,54143.0,75.1054,75.1711,75.089,75.1465,54143.0
2022-06-22 14:10:00,91.54,91.54,91.48,91.53,87642.0,75.1383,75.1383,75.089,75.13,87642.0
2022-06-22 14:15:00,91.53,91.53,91.49,91.5,142875.0,75.13,75.13,75.0972,75.1054,142875.0
2022-06-22 14:20:00,91.5,91.53,91.47,91.52,131904.0,75.1054,75.13,75.0808,75.1218,131904.0
2022-06-22 14:25:00,91.52,91.52,91.46,91.48,87564.0,75.1218,75.1218,75.0726,75.089,87564.0
2022-06-22 14:30:00,91.48,91.5,91.47,91.48,58448.0,75.089,75.1054,75.0808,75.089,58448.0
2022-06-22 14:35:00,91.48,91.5,91.46,91.47,62867.0,75.089,75.1054,75.0726,75.0808,62867.0
2022-06-22 14:40:00,91.47,91.48,91.43,91.43,42238.0,75.0808,75.089,75.048,75.048,42238.0
2022-06-22 14:45:00,91.44,91.46,91.41,91.42,16950.0,75.0562,75.0726,75.0315,75.0398,16950.0
2022-06-22 14:50:00,91.41,91.44,91.37,91.43,123607.0,75.0315,75.0562,74.9987,75.048,123607.0
2022-06-22 14:55:00,91.44,91.48,91.44,91.48,30187.0,75.0562,75.089,75.0562,75.089,30187.0
2022-06-22 15:00:00,91.48,91.5,91.44,91.5,70405.0,75.089,75.1054,75.0562,75.1054,70405.0
2022-06-22 15:05:00,91.5,91.51,91.44,91.46,69938.0,75.1054,75.1136,75.0562,75.0726,69938.0
2022-06-22 15:10:00,91.45,91.46,91.4,91.43,79308.0,75.0644,75.0726,75.0233,75.048,79308.0
2022-06-22 15:15:00,91.43,91.45,91.41,91.43,97740.0,75.048,75.0644,75.0315,75.048,97740.0
2022-06-22 15:20:00,91.43,91.47,91.42,91.45,165229.0,75.048,75.0808,75.0398,75.0644,165229.0
2022-06-22 15:25:00,91.45,91.46,91.43,91.44,144041.0,75.0644,75.0726,75.048,75.0562,144041.0
2022-06-22 15:30:00,91.44,91.44,91.4,91.4,132240.0,75.0562,75.0562,75.0233,75.0233,132240.0
2022-06-22 15:35:00,91.4,91.41,91.33,91.34,187836.0,75.0233,75.0315,74.9659,74.9741,187836.0
2022-06-22 15:40:00,91.34,91.39,91.33,91.39,134787.0,74.9741,75.0151,74.9659,75.0151,134787.0
2022-06-22 15:45:00,91.38,91.4,91.35,91.39,223681.0,75.0069,75.0233,74.9823,75.0151,223681.0
2022-06-22 15:50:00,91.39,91.46,91.37,91.44,108785.0,75.0151,75.0726,74.9987,75.0562,108785.0
2022-06-22 15:55:00,91.44,91.46,91.34,91.36,210886.0,75.0562,75.0726,74.9741,74.9905,210886.0
2022-06-23 09:30:00,91.45,91.76,91.45,91.59,185413.0,75.0644,75.3188,75.0644,75.1793,185413.0
2022-06-23 09:35:00,91.59,91.59,91.48,91.57,95221.0,75.1793,75.1793,75.089,75.1629,95221.0
2022-06-23 09:40:00,91.58,91.63,91.53,91.58,148809.0,75.1711,75.2121,75.13,75.1711,148809.0
2022-06-23 09:45:00,91.58,91.65,91.53,91.62,243560.0,75.1711,75.2285,75.13,75.2039,243560.0
2022-06-23 09:50:00,91.61,91.64,91.56,91.62,160669.0,75.1957,75.2203,75.1547,75.2039,160669.0
2022-06-23 09:55:00,91.63,91.81,91.6,91.79,134520.0,75.2121,75.3599,75.1875,75.3435,134520.0
2022-06-23 10:00:00,91.79,91.8,91.75,91.78,66609.0,75.3435,75.3517,75.3106,75.3353,66609.0
2022-06-23 10:05:00,91.78,91.79,91.66,91.67,40206.0,75.3353,75.3435,75.2368,75.245,40206.0
2022-06-23 10:10:00,91.67,91.75,91.64,91.7,88293.0,75.245,75.3106,75.2203,75.2696,88293.0
2022-06-23 10:15:00,91.72,91.77,91.71,91.75,24973.0,75.286,75.327,75.2778,75.3106,24973.0
2022-06-23 10:20:00,91.76,91.82,91.75,91.78,33759.0,75.3188,75.3681,75.3106,75.3353,33759.0
2022-06-23 10:25:00,91.77,91.83,91.75,91.77,22164.0,75.327,75.3763,75.3106,75.327,22164.0
2022-06-23 10:30:00,91.78,91.79,91.7,91.72,62140.0,75.3353,75.3435,75.2696,75.286,62140.0
2022-06-23 10:35:00,91.71,91.79,91.68,91.79,84482.0,75.2778,75.3435,75.2532,75.3435,84482.0
2022-06-23 10:40:00,91.79,91.87,91.79,91.86,80871.0,75.3435,75.4091,75.3435,75.4009,80871.0
2022-06-23 10:45:00,91.86,91.92,91.84,91.89,117911.0,75.4009,75.4502,75.3845,75.4255,117911.0
2022-06-23 10:50:00,91.88,91.95,91.85,91.92,69947.0,75.4173,75.4748,75.3927,75.4502,69947.0
2022-06-23 10:55:00,91.92,91.97,91.9,91.93,77106.0,75.4502,75.4912,75.4338,75.4584,77106.0
2022-06-23 11:00:00,91.93,91.94,91.84,91.89,110734.0,75.4584,75.4666,75.3845,75.4255,110734.0
2022-06-23 11:05:00,91.89,91.96,91.85,91.95,160363.0,75.4255,75.483,75.3927,75.4748,160363.0
2022-06-23 11:10:00,91.94,92.0,91.9,91.98,55087.0,75.4666,75.5158,75.4338,75.4994,55087.0
2022-06-23 11:15:00,91.99,92.02,91.96,92.0,47627.0,75.5076,75.5322,75.483,75.5158,47627.0
2022-06-23 11:20:00,91.99,92.03,91.89,91.9,68075.0,75.5076,75.5405,75.4255,75.4338,68075.0
2022-06-23 11:25:00,91.89,91.94,91.88,91.93,126961.0,75.4255,75.4666,75.4173,75.4584,126961.0
2022-06-23 11:30:00,91.94,91.99,91.93,91.96,179348.0,75.4666,75.5076,75.4584,75.483,179348.0
2022-06-23 11:35:00,91.96,91.97,91.93,91.93,162603.0,75.483,75.4912,75.4584,75.4584,162603.0
2022-06-23 11:40:00,91.92,91.92,91.86,91.89,138621.0,75.4502,75.4502,75.4009,75.4255,138621.0
2022-06-23 11:45:00,91.9,91.95,91.89,91.94,11722.0,75.4338,75.4748,75.4255,75.4666,11722.0
2022-06-23 11:50:00,91.94,91.97,91.93,91.94,51970.0,75.4666,75.4912,75.4584,75.4666,51970.0
2022-06-23 11:55:00,91.93,91.96,91.86,91.88,156694.0,75.4584,75.483,75.4009,75.4173,156694.0
2022-06-23 12:00:00,91.89,91.9,91.77,91.78,78922.0,75.4255,75.4338,75.327,75.3353,78922.0
2022-06-23 12:05:00,91.77,91.81,91.72,91.76,202657.0,75.327,75.3599,75.286,75.3188,202657.0
2022-06-23 12:10:00,91.77,91.89,91.75,91.82,108199.0,75.327,75.4255,75.3106,75.3681,108199.0
2022-06-23 12:15:00,91.81,91.9,91.8,91.86,52729.0,75.3599,75.4338,75.3517,75.4009,52729.0
2022-06-23 12:20:00,91.87,91.89,91.85,91.88,63593.0,75.4091,75.4255,75.3927,75.4173,63593.0
2022-06-23 12:25:00,91.87,91.91,91.81,91.86,122782.0,75.4091,75.442,75.3599,75.4009,122782.0
2022-06-23 12:30:00,91.86,91.87,91.76,91.78,161081.0,75.4009,75.4091,75.3188,75.3353,161081.0
2022-06-23 12:35:00,91.79,91.8,91.73,91.77,102526.0,75.3435,75.3517,75.2942,75.327,102526.0
2022-06-23 12:40:00,91.76,91.78,91.72,91.74,219422.0,75.3188,75.3353,75.286,75.3024,219422.0
2022-06-23 12:45:00,91.74,91.74,91.66,91.7,76932.0,75.3024,75.3024,75.2368,75.2696,76932.0
2022-06-23 12:50:00,91.69,91.71,91.66,91.7,16431.0,75.2614,75.2778,75.2368,75.2696,16431.0
2022-06-23 12:55:00,91.7,91.72,91.66,91.68,25595.0,75.2696,75.286,75.2368,75.2532,25595.0
2022-06-23 13:00:00,91.68,91.73,91.65,91.72,37988.0,75.2532,75.2942,75.2285,75.286,37988.0
2022-06-23 13:05:00,91.71,91.75,91.7,91.73,16578.0,75.2778,75.3106,75.2696,75.2942,16578.0
2022-06-23 13:10:00,91.74,91.77,91.72,91.73,15032.0,75.3024,75.327,75.286,75.2942,15032.0
2022-06-23 13:15:00,91.75,91.77,91.73,91.75,12685.0,75.3106,75.327,75.2942,75.3106,12685.0
2022-06-23 13:20:00,91.75,91.75,91.68,91.71,21830.0,75.3106,75.3106,75.2532,75.2778,21830.0
2022-06-23 13:25:00,91.71,91.74,91.69,91.71,9314.0,75.2778,75.3024,75.2614,75.2778,9314.0
2022-06-23 13:30:00,91.72,91.74,91.7,91.73,11624.0,75.286,75.3024,75.2696,75.2942,11624.0
2022-06-23 13:35:00,91.73,91.74,91.69,91.7,12046.0,75.2942,75.3024,75.2614,75.2696,12046.0
2022-06-23 13:40:00,91.7,91.7,91.66,91.69,30785.0,75.2696,75.2696,75.2368,75.2614,30785.0
2022-06-23 13:45:00,91.69,91.73,91.68,91.73,35599.0,75.2614,75.2942,75.2532,75.2942,35599.0
2022-06-23 13:50:00,91.74,91.83,91.74,91.82,31271.0,75.3024,75.3763,75.3024,75.3681,31271.0
2022-06-23 13:55:00,91.83,91.87,91.82,91.87,41737.0,75.3763,75.4091,75.3681,75.4091,41737.0
2022-06-23 14:00:00,91.87,91.93,91.85,91.9,114789.0,75.4091,75.4584,75.3927,75.4338,114789.0
2022-06-23 14:05:00,91.89,91.91,91.88,91.89,168539.0,75.4255,75.442,75.4173,75.4255,168539.0
2022-06-23 14:10:00,91.89,91.9,91.85,91.87,69236.0,75.4255,75.4338,75.3927,75.4091,69236.0
2022-06-23 14:15:00,91.87,91.87,91.83,91.85,88972.0,75.4091,75.4091,75.3763,75.3927,88972.0
2022-06-23 14:20:00,91.84,91.86,91.82,91.86,107518.0,75.3845,75.4009,75.3681,75.4009,107518.0
2022-06-23 14:25:00,91.86,91.87,91.84,91.86,55806.0,75.4009,75.4091,75.3845,75.4009,55806.0
2022-06-23 14:30:00,91.87,91.87,91.85,91.85,160790.0,75.4091,75.4091,75.3927,75.3927,160790.0
2022-06-23 14:35:00,91.86,91.86,91.81,91.84,143105.0,75.4009,75.4009,75.3599,75.3845,143105.0
2022-06-23 14:40:00,91.84,91.86,91.81,91.85,100427.0,75.3845,75.4009,75.3599,75.3927,100427.0
2022-06-23 14:45:00,91.85,91.85,91.82,91.84,35073.0,75.3927,75.3927,75.3681,75.3845,35073.0
2022-06-23 14:50:00,91.85,91.86,91.84,91.86,32314.0,75.3927,75.4009,75.3845,75.4009,32314.0
2022-06-23 14:55:00,91.86,91.86,91.8,91.84,123402.0,75.4009,75.4009,75.3517,75.3845,123402.0
2022-06-23 15:00:00,91.84,91.85,91.81,91.85,79068.0,75.3845,75.3927,75.3599,75.3927,79068.0
2022-06-23 15:05:00,91.85,91.87,91.82,91.83,302901.0,75.3927,75.4091,75.3681,75.3763,302901.0
2022-06-23 15:10:00,91.84,91.86,91.82,91.84,79082.0,75.3845,75.4009,75.3681,75.3845,79082.0
2022-06-23 15:15:00,91.84,91.84,91.81,91.84,136880.0,75.3845,75.3845,75.3599,75.3845,136880.0
2022-06-23 15:20:00,91.84,91.85,91.82,91.83,136791.0,75.3845,75.3927,75.3681,75.3763,136791.0
2022-06-23 15:25:00,91.83,91.88,91.83,91.86,80629.0,75.3763,75.4173,75.3763,75.4009,80629.0
2022-06-23 15:30:00,91.86,91.9,91.85,91.9,93774.0,75.4009,75.4338,75.3927,75.4338,93774.0
2022-06-23 15:35:00,91.9,91.94,91.89,91.94,315902.0,75.4338,75.4666,75.4255,75.4666,315902.0
2022-06-23 15:40:00,91.94,92.03,91.92,92.0,215764.0,75.4666,75.5405,75.4502,75.5158,215764.0
2022-06-23 15:45:00,92.0,92.03,91.97,92.03,306804.0,75.5158,75.5405,75.4912,75.5405,306804.0
2022-06-23 15:50:00,92.03,92.07,92.0,92.04,319393.0,75.5405,75.5733,75.5158,75.5487,319393.0
2022-06-23 15:55:00,92.04,92.06,92.02,92.04,343496.0,75.5487,75.5651,75.5322,75.5487,343496.0
2022-06-24 09:30:00,92.23,92.3,92.06,92.28,232798.0,75.7046,75.7621,75.5651,75.7457,232798.0
2022-06-24 09:35:00,92.28,92.3,92.15,92.17,346756.0,75.7457,75.7621,75.639,75.6554,346756.0
2022-06-24 09:40:00,92.16,92.18,92.07,92.16,343609.0,75.6472,75.6636,75.5733,75.6472,343609.0
2022-06-24 09:45:00,92.15,92.28,92.15,92.27,144361.0,75.639,75.7457,75.639,75.7375,144361.0
2022-06-24 09:50:00,92.27,92.28,92.23,92.25,90998.0,75.7375,75.7457,75.7046,75.721,90998.0
2022-06-24 09:55:00,92.25,92.26,92.17,92.2,157720.0,75.721,75.7292,75.6554,75.68,157720.0
2022-06-24 10:00:00,92.21,92.91,92.2,92.88,630946.0,75.6882,76.2628,75.68,76.2382,630946.0
2022-06-24 10:05:00,92.88,92.97,92.74,92.96,364808.0,76.2382,76.312,76.1232,76.3038,364808.0
2022-06-24 10:10:00,92.97,93.04,92.83,92.86,498898.0,76.312,76.3695,76.1971,76.2217,498898.0
2022-06-24 10:15:00,92.86,92.97,92.85,92.92,533280.0,76.2217,76.312,76.2135,76.271,533280.0
2022-06-24 10:20:00,92.92,92.98,92.91,92.97,319943.0,76.271,76.3202,76.2628,76.312,319943.0
2022-06-24 10:25:00,92.96,92.98,92.74,92.76,252394.0,76.3038,76.3202,76.1232,76.1397,252394.0
2022-06-24 10:30:00,92.75,92.78,92.71,92.71,205837.0,76.1315,76.1561,76.0986,76.0986,205837.0
2022-06-24 10:35:00,92.72,92.72,92.59,92.63,170738.0,76.1068,76.1068,76.0001,76.033,170738.0
2022-06-24 10:40:00,92.63,92.64,92.6,92.61,146627.0,76.033,76.0412,76.0083,76.0165,146627.0
2022-06-24 10:45:00,92.61,92.67,92.6,92.64,165604.0,76.0165,76.0658,76.0083,76.0412,165604.0
2022-06-24 10:50:00,92.65,92.68,92.62,92.63,133939.0,76.0494,76.074,76.0247,76.033,133939.0
2022-06-24 10:55:00,92.63,92.67,92.62,92.64,148244.0,76.033,76.0658,76.0247,76.0412,148244.0
2022-06-24 11:00:00,92.64,92.69,92.62,92.69,148442.0,76.0412,76.0822,76.0247,76.0822,148442.0
2022-06-24 11:05:00,92.68,92.72,92.67,92.7,72564.0,76.074,76.1068,76.0658,76.0904,72564.0
2022-06-24 11:10:00,92.7,92.73,92.67,92.73,74244.0,76.0904,76.115,76.0658,76.115,74244.0
2022-06-24 11:15:00,92.73,92.74,92.68,92.7,71238.0,76.115,76.1232,76.074,76.0904,71238.0
2022-06-24 11:20:00,92.69,92.75,92.68,92.73,65802.0,76.0822,76.1315,76.074,76.115,65802.0
2022-06-24 11:25:00,92.74,92.76,92.71,92.75,17084.0,76.1232,76.1397,76.0986,76.1315,17084.0
2022-06-24 11:30:00,92.75,92.76,92.73,92.75,32075.0,76.1315,76.1397,76.115,76.1315,32075.0
2022-06-24 11:35:00,92.74,92.79,92.73,92.79,49370.0,76.1232,76.1643,76.115,76.1643,49370.0
2022-06-24 11:40:00,92.78,92.8,92.77,92.8,43676.0,76.1561,76.1725,76.1479,76.1725,43676.0
2022-06-24 11:45:00,92.79,92.88,92.77,92.84,134463.0,76.1643,76.2382,76.1479,76.2053,134463.0
2022-06-24 11:50:00,92.84,92.85,92.8,92.83,89446.0,76.2053,76.2135,76.1725,76.1971,89446.0
2022-06-24 11:55:00,92.83,92.83,92.74,92.76,76883.0,76.1971,76.1971,76.1232,76.1397,76883.0
2022-06-24 12:00:00,92.76,92.79,92.75,92.78,65704.0,76.1397,76.1643,76.1315,76.1561,65704.0
2022-06-24 12:05:00,92.79,92.79,92.75,92.79,21936.0,76.1643,76.1643,76.1315,76.1643,21936.0
2022-06-24 12:10:00,92.78,92.78,92.73,92.75,34125.0,76.1561,76.1561,76.115,76.1315,34125.0
2022-06-24 12:15:00,92.75,92.78,92.75,92.78,31725.0,76.1315,76.1561,76.1315,76.1561,31725.0
2022-06-24 12:20:00,92.78,92.78,92.71,92.73,58975.0,76.1561,76.1561,76.0986,76.115,58975.0
2022-06-24 12:25:00,92.74,92.75,92.7,92.72,43601.0,76.1232,76.1315,76.0904,76.1068,43601.0
2022-06-24 12:30:00,92.71,92.72,92.67,92.67,18549.0,76.0986,76.1068,76.0658,76.0658,18549.0
2022-06-24 12:35:00,92.67,92.69,92.65,92.66,51937.0,76.0658,76.0822,76.0494,76.0576,51937.0
2022-06-24 12:40:00,92.67,92.72,92.65,92.7,80226.0,76.0658,76.1068,76.0494,76.0904,80226.0
2022-06-24 12:45:00,92.7,92.7,92.65,92.66,49795.0,76.0904,76.0904,76.0494,76.0576,49795.0
2022-06-24 12:50:00,92.66,92.67,92.64,92.66,86299.0,76.0576,76.0658,76.0412,76.0576,86299.0
2022-06-24 12:55:00,92.66,92.68,92.65,92.65,36213.0,76.0576,76.074,76.0494,76.0494,36213.0
2022-06-24 13:00:00,92.64,92.65,92.62,92.62,122848.0,76.0412,76.0494,76.0247,76.0247,122848.0
2022-06-24 13:05:00,92.62,92.63,92.58,92.61,145367.0,76.0247,76.033,75.9919,76.0165,145367.0
2022-06-24 13:10:00,92.61,92.65,92.6,92.65,101853.0,76.0165,76.0494,76.0083,76.0494,101853.0
2022-06-24 13:15:00,92.65,92.66,92.63,92.65,275712.0,76.0494,76.0576,76.033,76.0494,275712.0
2022-06-24 13:20:00,92.66,92.66,92.63,92.63,104694.0,76.0576,76.0576,76.033,76.033,104694.0
2022-06-24 13:25:00,92.63,92.63,92.61,92.63,103283.0,76.033,76.033,76.0165,76.033,103283.0
2022-06-24 13:30:00,92.62,92.64,92.58,92.59,58162.0,76.0247,76.0412,75.9919,76.0001,58162.0
2022-06-24 13:35:00,92.58,92.58,92.51,92.54,120409.0,75.9919,75.9919,75.9345,75.9591,120409.0
2022-06-24 13:40:00,92.54,92.56,92.52,92.54,10037.0,75.9591,75.9755,75.9427,75.9591,10037.0
2022-06-24 13:45:00,92.54,92.57,92.54,92.56,57605.0,75.9591,75.9837,75.9591,75.9755,57605.0
2022-06-24 13:50:00,92.56,92.58,92.54,92.56,93811.0,75.9755,75.9919,75.9591,75.9755,93811.0
2022-06-24 13:55:00,92.56,92.6,92.55,92.56,50982.0,75.9755,76.0083,75.9673,75.9755,50982.0
2022-06-24 14:00:00,92.56,92.56,92.55,92.55,222181.0,75.9755,75.9755,75.9673,75.9673,222181.0
2022-06-24 14:05:00,92.56,92.56,92.53,92.55,102245.0,75.9755,75.9755,75.9509,75.9673,102245.0
2022-06-24 14:10:00,92.54,92.59,92.54,92.57,50347.0,75.9591,76.0001,75.9591,75.9837,50347.0
2022-06-24 14:15:00,92.57,92.59,92.56,92.56,22761.0,75.9837,76.0001,75.9755,75.9755,22761.0
2022-06-24 14:20:00,92.57,92.58,92.56,92.56,96341.0,75.9837,75.9919,75.9755,75.9755,96341.0
2022-06-24 14:25:00,92.57,92.59,92.56,92.58,30555.0,75.9837,76.0001,75.9755,75.9919,30555.0
2022-06-24 14:30:00,92.58,92.6,92.57,92.58,52388.0,75.9919,76.0083,75.9837,75.9919,52388.0
2022-06-24 14:35:00,92.59,92.61,92.58,92.58,40309.0,76.0001,76.0165,75.9919,75.9919,40309.0
2022-06-24 14:40:00,92.58,92.59,92.57,92.58,35279.0,75.9919,76.0001,75.9837,75.9919,35279.0
2022-06-24 14:45:00,92.58,92.61,92.58,92.59,39052.0,75.9919,76.0165,75.9919,76.0001,39052.0
2022-06-24 14:50:00,92.59,92.6,92.57,92.58,38321.0,76.0001,76.0083,75.9837,75.9919,38321.0
2022-06-24 14:55:00,92.58,92.6,92.56,92.59,41063.0,75.9919,76.0083,75.9755,76.0001,41063.0
2022-06-24 15:00:00,92.59,92.61,92.58,92.59,87119.0,76.0001,76.0165,75.9919,76.0001,87119.0
2022-06-24 15:05:00,92.59,92.59,92.54,92.55,178539.0,76.0001,76.0001,75.9591,75.9673,178539.0
2022-06-24 15:10:00,92.54,92.55,92.47,92.52,241712.0,75.9591,75.9673,75.9016,75.9427,241712.0
2022-06-24 15:15:00,92.53,92.54,92.51,92.54,35419.0,75.9509,75.9591,75.9345,75.9591,35419.0
2022-06-24 15:20:00,92.54,92.56,92.53,92.56,41538.0,75.9591,75.9755,75.9509,75.9755,41538.0
2022-06-24 15:25:00,92.56,92.6,92.55,92.56,158872.0,75.9755,76.0083,75.9673,75.9755,158872.0
2022-06-24 15:30:00,92.56,92.58,92.54,92.56,69065.0,75.9755,75.9919,75.9591,75.9755,69065.0
2022-06-24 15:35:00,92.56,92.6,92.56,92.59,189554.0,75.9755,76.0083,75.9755,76.0001,189554.0
2022-06-24 15:40:00,92.59,92.66,92.58,92.65,216935.0,76.0001,76.0576,75.9919,76.0494,216935.0
2022-06-24 15:45:00,92.64,92.65,92.6,92.61,284953.0,76.0412,76.0494,76.0083,76.0165,284953.0
2022-06-24 15:50:00,92.61,92.66,92.61,92.66,201150.0,76.0165,76.0576,76.0165,76.0576,201150.0
2022-06-24 15:55:00,92.66,92.69,92.59,92.67,787512.0,76.0576,76.0822,76.0001,76.0658,787512.0
2022-06-27 09:30:00,92.65,92.76,92.41,92.46,176268.0,76.0494,76.1397,75.8524,75.8934,176268.0
2022-06-27 09:35:00,92.45,92.56,92.36,92.48,104385.0,75.8852,75.9755,75.8113,75.9098,104385.0
2022-06-27 09:40:00,92.47,92.53,92.43,92.48,138805.0,75.9016,75.9509,75.8688,75.9098,138805.0
2022-06-27 09:45:00,92.48,92.49,92.43,92.47,92941.0,75.9098,75.918,75.8688,75.9016,92941.0
2022-06-27 09:50:00,92.47,92.63,92.47,92.61,123699.0,75.9016,76.033,75.9016,76.0165,123699.0
2022-06-27 09:55:00,92.61,92.61,92.53,92.54,105808.0,76.0165,76.0165,75.9509,75.9591,105808.0
2022-06-27 10:00:00,92.54,92.67,92.54,92.64,112625.0,75.9591,76.0658,75.9591,76.0412,112625.0
2022-06-27 10:05:00,92.64,92.65,92.47,92.5,87445.0,76.0412,76.0494,75.9016,75.9262,87445.0
2022-06-27 10:10:00,92.5,92.51,92.34,92.43,125513.0,75.9262,75.9345,75.7949,75.8688,125513.0
2022-06-27 10:15:00,92.43,92.53,92.43,92.53,92052.0,75.8688,75.9509,75.8688,75.9509,92052.0
2022-06-27 10:20:00,92.53,92.6,92.52,92.58,118500.0,75.9509,76.0083,75.9427,75.9919,118500.0
2022-06-27 10:25:00,92.56,92.6,92.52,92.58,75119.0,75.9755,76.0083,75.9427,75.9919,75119.0
2022-06-27 10:30:00,92.56,92.62,92.56,92.61,55452.0,75.9755,76.0247,75.9755,76.0165,55452.0
2022-06-27 10:35:00,92.61,92.63,92.58,92.6,28826.0,76.0165,76.033,75.9919,76.0083,28826.0
2022-06-27 10:40:00,92.6,92.65,92.59,92.65,35133.0,76.0083,76.0494,76.0001,76.0494,35133.0
2022-06-27 10:45:00,92.65,92.68,92.64,92.67,58195.0,76.0494,76.074,76.0412,76.0658,58195.0
2022-06-27 10:50:00,92.68,92.71,92.65,92.67,41929.0,76.074,76.0986,76.0494,76.0658,41929.0
2022-06-27 10:55:00,92.67,92.7,92.66,92.66,19581.0,76.0658,76.0904,76.0576,76.0576,19581.0
2022-06-27 11:00:00,92.66,92.67,92.58,92.6,48102.0,76.0576,76.0658,75.9919,76.0083,48102.0
2022-06-27 11:05:00,92.59,92.63,92.59,92.59,30575.0,76.0001,76.033,76.0001,76.0001,30575.0
2022-06-27 11:10:00,92.59,92.65,92.58,92.64,53041.0,76.0001,76.0494,75.9919,76.0412,53041.0
2022-06-27 11:15:00,92.64,92.68,92.63,92.65,21537.0,76.0412,76.074,76.033,76.0494,21537.0
2022-06-27 11:20:00,92.64,92.66,92.61,92.66,37876.0,76.0412,76.0576,76.0165,76.0576,37876.0
2022-06-27 11:25:00,92.66,92.66,92.61,92.63,125346.0,76.0576,76.0576,76.0165,76.033,125346.0
2022-06-27 11:30:00,92.62,92.62,92.55,92.56,46915.0,76.0247,76.0247,75.9673,75.9755,46915.0
2022-06-27 11:35:00,92.55,92.58,92.51,92.54,82693.0,75.9673,75.9919,75.9345,75.9591,82693.0
2022-06-27 11:40:00,92.54,92.57,92.53,92.55,12197.0,75.9591,75.9837,75.9509,75.9673,12197.0
2022-06-27 11:45:00,92.55,92.58,92.52,92.55,22836.0,75.9673,75.9919,75.9427,75.9673,22836.0
2022-06-27 11:50:00,92.54,92.54,92.51,92.51,34196.0,75.9591,75.9591,75.9345,75.9345,34196.0
2022-06-27 11:55:00,92.52,92.52,92.46,92.5,29355.0,75.9427,75.9427,75.8934,75.9262,29355.0
2022-06-27 12:00:00,92.5,92.51,92.44,92.45,55077.0,75.9262,75.9345,75.877,75.8852,55077.0
2022-06-27 12:05:00,92.46,92.47,92.42,92.43,27394.0,75.8934,75.9016,75.8606,75.8688,27394.0
2022-06-27 12:10:00,92.42,92.45,92.4,92.43,47703.0,75.8606,75.8852,75.8442,75.8688,47703.0
2022-06-27 12:15:00,92.43,92.44,92.4,92.44,9241.0,75.8688,75.877,75.8442,75.877,9241.0
2022-06-27 12:20:00,92.44,92.46,92.42,92.42,16906.0,75.877,75.8934,75.8606,75.8606,16906.0
2022-06-27 12:25:00,92.42,92.42,92.37,92.39,7444.0,75.8606,75.8606,75.8195,75.836,7444.0
2022-06-27 12:30:00,92.38,92.38,92.31,92.36,38144.0,75.8277,75.8277,75.7703,75.8113,38144.0
2022-06-27 12:35:00,92.35,92.38,92.33,92.37,15575.0,75.8031,75.8277,75.7867,75.8195,15575.0
2022-06-27 12:40:00,92.36,92.41,92.35,92.41,58640.0,75.8113,75.8524,75.8031,75.8524,58640.0
2022-06-27 12:45:00,92.42,92.47,92.4,92.45,34820.0,75.8606,75.9016,75.8442,75.8852,34820.0
2022-06-27 12:50:00,92.46,92.49,92.45,92.48,24200.0,75.8934,75.918,75.8852,75.9098,24200.0
2022-06-27 12:55:00,92.48,92.49,92.42,92.43,23852.0,75.9098,75.918,75.8606,75.8688,23852.0
2022-06-27 13:00:00,92.44,92.44,92.3,92.31,98434.0,75.877,75.877,75.7621,75.7703,98434.0
2022-06-27 13:05:00,92.31,92.32,92.28,92.31,82425.0,75.7703,75.7785,75.7457,75.7703,82425.0
2022-06-27 13:10:00,92.32,92.37,92.31,92.33,26421.0,75.7785,75.8195,75.7703,75.7867,26421.0
2022-06-27 13:15:00,92.34,92.36,92.31,92.34,20108.0,75.7949,75.8113,75.7703,75.7949,20108.0
2022-06-27 13:20:00,92.36,92.4,92.35,92.37,40829.0,75.8113,75.8442,75.8031,75.8195,40829.0
2022-06-27 13:25:00,92.37,92.37,92.32,92.33,16552.0,75.8195,75.8195,75.7785,75.7867,16552.0
2022-06-27 13:30:00,92.32,92.32,92.28,92.29,18977.0,75.7785,75.7785,75.7457,75.7539,18977.0
2022-06-27 13:35:00,92.29,92.31,92.22,92.27,47502.0,75.7539,75.7703,75.6964,75.7375,47502.0
2022-06-27 13:40:00,92.27,92.27,92.21,92.23,16785.0,75.7375,75.7375,75.6882,75.7046,16785.0
2022-06-27 13:45:00,92.22,92.23,92.19,92.23,40106.0,75.6964,75.7046,75.6718,75.7046,40106.0
2022-06-27 13:50:00,92.24,92.25,92.22,92.24,128164.0,75.7128,75.721,75.6964,75.7128,128164.0
2022-06-27 13:55:00,92.23,92.25,92.21,92.24,33230.0,75.7046,75.721,75.6882,75.7128,33230.0
2022-06-27 14:00:00,92.25,92.29,92.22,92.28,47774.0,75.721,75.7539,75.6964,75.7457,47774.0
2022-06-27 14:05:00,92.28,92.3,92.26,92.29,46856.0,75.7457,75.7621,75.7292,75.7539,46856.0
2022-06-27 14:10:00,92.29,92.33,92.24,92.32,114703.0,75.7539,75.7867,75.7128,75.7785,114703.0
2022-06-27 14:15:00,92.33,92.35,92.31,92.34,116505.0,75.7867,75.8031,75.7703,75.7949,116505.0
2022-06-27 14:20:00,92.34,92.35,92.32,92.35,116139.0,75.7949,75.8031,75.7785,75.8031,116139.0
2022-06-27 14:25:00,92.35,92.38,92.32,92.36,157310.0,75.8031,75.8277,75.7785,75.8113,157310.0
2022-06-27 14:30:00,92.37,92.41,92.34,92.4,104496.0,75.8195,75.8524,75.7949,75.8442,104496.0
2022-06-27 14:35:00,92.41,92.43,92.36,92.36,110411.0,75.8524,75.8688,75.8113,75.8113,110411.0
2022-06-27 14:40:00,92.37,92.37,92.33,92.36,30733.0,75.8195,75.8195,75.7867,75.8113,30733.0
2022-06-27 14:45:00,92.37,92.4,92.36,92.39,19236.0,75.8195,75.8442,75.8113,75.836,19236.0
2022-06-27 14:50:00,92.39,92.41,92.37,92.37,102561.0,75.836,75.8524,75.8195,75.8195,102561.0
2022-06-27 14:55:00,92.37,92.37,92.32,92.33,75993.0,75.8195,75.8195,75.7785,75.7867,75993.0
2022-06-27 15:00:00,92.34,92.34,92.25,92.29,43265.0,75.7949,75.7949,75.721,75.7539,43265.0
2022-06-27 15:05:00,92.28,92.29,92.24,92.28,49368.0,75.7457,75.7539,75.7128,75.7457,49368.0
2022-06-27 15:10:00,92.28,92.32,92.28,92.31,26493.0,75.7457,75.7785,75.7457,75.7703,26493.0
2022-06-27 15:15:00,92.31,92.34,92.29,92.32,24817.0,75.7703,75.7949,75.7539,75.7785,24817.0
2022-06-27 15:20:00,92.32,92.32,92.29,92.3,18570.0,75.7785,75.7785,75.7539,75.7621,18570.0
2022-06-27 15:25:00,92.3,92.33,92.29,92.31,25903.0,75.7621,75.7867,75.7539,75.7703,25903.0
2022-06-27 15:30:00,92.3,92.31,92.27,92.27,38088.0,75.7621,75.7703,75.7375,75.7375,38088.0
2022-06-27 15:35:00,92.27,92.27,92.23,92.25,129386.0,75.7375,75.7375,75.7046,75.721,129386.0
2022-06-27 15:40:00,92.23,92.29,92.23,92.28,96776.0,75.7046,75.7539,75.7046,75.7457,96776.0
2022-06-27 15:45:00,92.29,92.34,92.22,92.26,151715.0,75.7539,75.7949,75.6964,75.7292,151715.0
2022-06-27 15:50:00,92.26,92.29,92.21,92.22,195311.0,75.7292,75.7539,75.6882,75.6964,195311.0
2022-06-27 15:55:00,92.22,92.24,92.19,92.2,356125.0,75.6964,75.7128,75.6718,75.68,356125.0
2022-06-28 09:30:00,92.08,92.34,92.06,92.25,124152.0,75.5815,75.7949,75.5651,75.721,124152.0
2022-06-28 09:35:00,92.25,92.34,92.18,92.29,125217.0,75.721,75.7949,75.6636,75.7539,125217.0
2022-06-28 09:40:00,92.29,92.31,92.2,92.24,31032.0,75.7539,75.7703,75.68,75.7128,31032.0
2022-06-28 09:45:00,92.25,92.25,92.19,92.22,115577.0,75.721,75.721,75.6718,75.6964,115577.0
2022-06-28 09:50:00,92.22,92.22,92.18,92.21,40256.0,75.6964,75.6964,75.6636,75.6882,40256.0
2022-06-28 09:55:00,92.2,92.22,92.09,92.12,95325.0,75.68,75.6964,75.5897,75.6143,95325.0
2022-06-28 10:00:00,92.12,92.14,92.05,92.06,75452.0,75.6143,75.6307,75.5569,75.5651,75452.0
2022-06-28 10:05:00,92.06,92.06,91.85,91.96,75225.0,75.5651,75.5651,75.3927,75.483,75225.0
2022-06-28 10:10:00,91.95,92.02,91.94,92.02,19815.0,75.4748,75.5322,75.4666,75.5322,19815.0
2022-06-28 10:15:00,92.03,92.04,91.9,91.91,46071.0,75.5405,75.5487,75.4338,75.442,46071.0
2022-06-28 10:20:00,91.91,91.91,91.8,91.84,85872.0,75.442,75.442,75.3517,75.3845,85872.0
2022-06-28 10:25:00,91.84,91.87,91.82,91.86,64003.0,75.3845,75.4091,75.3681,75.4009,64003.0
2022-06-28 10:30:00,91.86,91.86,91.72,91.75,116102.0,75.4009,75.4009,75.286,75.3106,116102.0
2022-06-28 10:35:00,91.74,91.81,91.7,91.78,107267.0,75.3024,75.3599,75.2696,75.3353,107267.0
2022-06-28 10:40:00,91.78,91.79,91.73,91.78,80513.0,75.3353,75.3435,75.2942,75.3353,80513.0
2022-06-28 10:45:00,91.78,91.78,91.67,91.69,95123.0,75.3353,75.3353,75.245,75.2614,95123.0
2022-06-28 10:50:00,91.7,91.72,91.66,91.68,71322.0,75.2696,75.286,75.2368,75.2532,71322.0
2022-06-28 10:55:00,91.68,91.72,91.66,91.71,107881.0,75.2532,75.286,75.2368,75.2778,107881.0
2022-06-28 11:00:00,91.7,91.71,91.66,91.68,146218.0,75.2696,75.2778,75.2368,75.2532,146218.0
2022-06-28 11:05:00,91.69,91.7,91.67,91.7,429156.0,75.2614,75.2696,75.245,75.2696,429156.0
2022-06-28 11:10:00,91.7,91.71,91.64,91.64,187431.0,75.2696,75.2778,75.2203,75.2203,187431.0
2022-06-28 11:15:00,91.64,91.64,91.55,91.55,124329.0,75.2203,75.2203,75.1465,75.1465,124329.0
2022-06-28 11:20:00,91.55,91.57,91.48,91.49,46665.0,75.1465,75.1629,75.089,75.0972,46665.0
2022-06-28 11:25:00,91.5,91.5,91.41,91.42,42085.0,75.1054,75.1054,75.0315,75.0398,42085.0
2022-06-28 11:30:00,91.41,91.44,91.36,91.41,78898.0,75.0315,75.0562,74.9905,75.0315,78898.0
2022-06-28 11:35:00,91.4,91.45,91.37,91.38,127490.0,75.0233,75.0644,74.9987,75.0069,127490.0
2022-06-28 11:40:00,91.38,91.4,91.3,91.3,62129.0,75.0069,75.0233,74.9413,74.9413,62129.0
2022-06-28 11:45:00,91.3,91.36,91.3,91.34,138378.0,74.9413,74.9905,74.9413,74.9741,138378.0
2022-06-28 11:50:00,91.34,91.34,91.28,91.3,69596.0,74.9741,74.9741,74.9248,74.9413,69596.0
2022-06-28 11:55:00,91.3,91.31,91.26,91.29,77429.0,74.9413,74.9495,74.9084,74.933,77429.0
2022-06-28 12:00:00,91.29,91.31,91.26,91.27,78643.0,74.933,74.9495,74.9084,74.9166,78643.0
2022-06-28 12:05:00,91.27,91.42,91.27,91.41,155226.0,74.9166,75.0398,74.9166,75.0315,155226.0
2022-06-28 12:10:00,91.41,91.51,91.4,91.44,234023.0,75.0315,75.1136,75.0233,75.0562,234023.0
2022-06-28 12:15:00,91.44,91.45,91.39,91.43,135318.0,75.0562,75.0644,75.0151,75.048,135318.0
2022-06-28 12:20:00,91.43,91.46,91.41,91.46,24578.0,75.048,75.0726,75.0315,75.0726,24578.0
2022-06-28 12:25:00,91.47,91.56,91.46,91.55,113607.0,75.0808,75.1547,75.0726,75.1465,113607.0
2022-06-28 12:30:00,91.54,91.59,91.53,91.55,122642.0,75.1383,75.1793,75.13,75.1465,122642.0
2022-06-28 12:35:00,91.55,91.56,91.53,91.54,85073.0,75.1465,75.1547,75.13,75.1383,85073.0
2022-06-28 12:40:00,91.54,91.63,91.53,91.62,136072.0,75.1383,75.2121,75.13,75.2039,136072.0
2022-06-28 12:45:00,91.62,91.67,91.55,91.56,63252.0,75.2039,75.245,75.1465,75.1547,63252.0
2022-06-28 12:50:00,91.56,91.57,91.52,91.52,67420.0,75.1547,75.1629,75.1218,75.1218,67420.0
2022-06-28 12:55:00,91.51,91.52,91.45,91.5,102654.0,75.1136,75.1218,75.0644,75.1054,102654.0
2022-06-28 13:00:00,91.5,91.51,91.33,91.36,109376.0,75.1054,75.1136,74.9659,74.9905,109376.0
2022-06-28 13:05:00,91.36,91.42,91.35,91.36,44487.0,74.9905,75.0398,74.9823,74.9905,44487.0
2022-06-28 13:10:00,91.35,91.39,91.34,91.36,22157.0,74.9823,75.0151,74.9741,74.9905,22157.0
2022-06-28 13:15:00,91.37,91.39,91.35,91.36,36430.0,74.9987,75.0151,74.9823,74.9905,36430.0
2022-06-28 13:20:00,91.35,91.36,91.29,91.32,112460.0,74.9823,74.9905,74.933,74.9577,112460.0
2022-06-28 13:25:00,91.32,91.36,91.28,91.36,73784.0,74.9577,74.9905,74.9248,74.9905,73784.0
2022-06-28 13:30:00,91.36,91.36,91.33,91.34,68123.0,74.9905,74.9905,74.9659,74.9741,68123.0
2022-06-28 13:35:00,91.33,91.34,91.29,91.31,87070.0,74.9659,74.9741,74.933,74.9495,87070.0
2022-06-28 13:40:00,91.31,91.37,91.29,91.36,57715.0,74.9495,74.9987,74.933,74.9905,57715.0
2022-06-28 13:45:00,91.36,91.41,91.35,91.41,32729.0,74.9905,75.0315,74.9823,75.0315,32729.0
2022-06-28 13:50:00,91.41,91.46,91.4,91.43,134196.0,75.0315,75.0726,75.0233,75.048,134196.0
2022-06-28 13:55:00,91.43,91.44,91.42,91.42,48977.0,75.048,75.0562,75.0398,75.0398,48977.0
2022-06-28 14:00:00,91.42,91.45,91.38,91.38,71727.0,75.0398,75.0644,75.0069,75.0069,71727.0
2022-06-28 14:05:00,91.38,91.41,91.33,91.34,30547.0,75.0069,75.0315,74.9659,74.9741,30547.0
2022-06-28 14:10:00,91.34,91.35,91.31,91.31,29122.0,74.9741,74.9823,74.9495,74.9495,29122.0
2022-06-28 14:15:00,91.31,91.32,91.23,91.23,46445.0,74.9495,74.9577,74.8838,74.8838,46445.0
2022-06-28 14:20:00,91.23,91.25,91.2,91.22,42712.0,74.8838,74.9002,74.8592,74.8756,42712.0
2022-06-28 14:25:00,91.21,91.23,91.19,91.23,59345.0,74.8674,74.8838,74.851,74.8838,59345.0
2022-06-28 14:30:00,91.23,91.24,91.21,91.22,203663.0,74.8838,74.892,74.8674,74.8756,203663.0
2022-06-28 14:35:00,91.22,91.24,91.19,91.21,87757.0,74.8756,74.892,74.851,74.8674,87757.0
2022-06-28 14:40:00,91.21,91.22,91.17,91.18,163803.0,74.8674,74.8756,74.8345,74.8428,163803.0
2022-06-28 14:45:00,91.18,91.22,91.16,91.22,125802.0,74.8428,74.8756,74.8263,74.8756,125802.0
2022-06-28 14:50:00,91.22,91.25,91.21,91.23,124796.0,74.8756,74.9002,74.8674,74.8838,124796.0
2022-06-28 14:55:00,91.23,91.25,91.17,91.19,108658.0,74.8838,74.9002,74.8345,74.851,108658.0
2022-06-28 15:00:00,91.19,91.22,91.16,91.17,164823.0,74.851,74.8756,74.8263,74.8345,164823.0
2022-06-28 15:05:00,91.17,91.18,91.14,91.15,107856.0,74.8345,74.8428,74.8099,74.8181,107856.0
2022-06-28 15:10:00,91.15,91.21,91.14,91.21,85586.0,74.8181,74.8674,74.8099,74.8674,85586.0
2022-06-28 15:15:00,91.21,91.24,91.19,91.22,117446.0,74.8674,74.892,74.851,74.8756,117446.0
2022-06-28 15:20:00,91.21,91.24,91.19,91.23,223634.0,74.8674,74.892,74.851,74.8838,223634.0
2022-06-28 15:25:00,91.23,91.24,91.18,91.2,418966.0,74.8838,74.892,74.8428,74.8592,418966.0
2022-06-28 15:30:00,91.19,91.2,91.15,91.16,132549.0,74.851,74.8592,74.8181,74.8263,132549.0
2022-06-28 15:35:00,91.16,91.18,91.12,91.17,364233.0,74.8263,74.8428,74.7935,74.8345,364233.0
2022-06-28 15:40:00,91.18,91.21,91.14,91.15,234866.0,74.8428,74.8674,74.8099,74.8181,234866.0
2022-06-28 15:45:00,91.15,91.16,91.12,91.14,339035.0,74.8181,74.8263,74.7935,74.8099,339035.0
2022-06-28 15:50:00,91.14,91.15,91.09,91.14,309855.0,74.8099,74.8181,74.7689,74.8099,309855.0
2022-06-28 15:55:00,91.14,91.14,90.95,90.99,558185.0,74.8099,74.8099,74.654,74.6868,558185.0
2022-06-29 09:30:00,90.86,90.89,90.62,90.73,99973.0,74.5801,74.6047,74.3831,74.4734,99973.0
2022-06-29 09:35:00,90.73,90.89,90.69,90.83,109647.0,74.4734,74.6047,74.4406,74.5555,109647.0
2022-06-29 09:40:00,90.82,90.86,90.69,90.78,62961.0,74.5473,74.5801,74.4406,74.5144,62961.0
2022-06-29 09:45:00,90.77,90.77,90.71,90.76,36474.0,74.5062,74.5062,74.457,74.498,36474.0
2022-06-29 09:50:00,90.75,90.97,90.73,90.86,80257.0,74.4898,74.6704,74.4734,74.5801,80257.0
2022-06-29 09:55:00,90.84,90.91,90.74,90.8,118794.0,74.5637,74.6211,74.4816,74.5308,118794.0
2022-06-29 10:00:00,90.8,90.87,90.75,90.83,30564.0,74.5308,74.5883,74.4898,74.5555,30564.0
2022-06-29 10:05:00,90.82,90.84,90.7,90.71,70490.0,74.5473,74.5637,74.4488,74.457,70490.0
2022-06-29 10:10:00,90.71,90.77,90.66,90.66,65553.0,74.457,74.5062,74.4159,74.4159,65553.0
2022-06-29 10:15:00,90.65,90.69,90.59,90.63,94023.0,74.4077,74.4406,74.3585,74.3913,94023.0
2022-06-29 10:20:00,90.62,90.67,90.62,90.64,48601.0,74.3831,74.4241,74.3831,74.3995,48601.0
2022-06-29 10:25:00,90.65,90.75,90.65,90.68,48121.0,74.4077,74.4898,74.4077,74.4323,48121.0
2022-06-29 10:30:00,90.68,90.75,90.66,90.72,98955.0,74.4323,74.4898,74.4159,74.4652,98955.0
2022-06-29 10:35:00,90.71,90.73,90.64,90.73,52685.0,74.457,74.4734,74.3995,74.4734,52685.0
2022-06-29 10:40:00,90.72,90.81,90.71,90.78,38825.0,74.4652,74.5391,74.457,74.5144,38825.0
2022-06-29 10:45:00,90.79,90.81,90.76,90.79,25954.0,74.5226,74.5391,74.498,74.5226,25954.0
2022-06-29 10:50:00,90.79,90.8,90.73,90.76,65167.0,74.5226,74.5308,74.4734,74.498,65167.0
2022-06-29 10:55:00,90.76,90.77,90.73,90.75,56887.0,74.498,74.5062,74.4734,74.4898,56887.0
2022-06-29 11:00:00,90.74,90.75,90.68,90.68,74997.0,74.4816,74.4898,74.4323,74.4323,74997.0
2022-06-29 11:05:00,90.68,90.77,90.65,90.75,146292.0,74.4323,74.5062,74.4077,74.4898,146292.0
2022-06-29 11:10:00,90.75,90.76,90.71,90.73,118346.0,74.4898,74.498,74.457,74.4734,118346.0
2022-06-29 11:15:00,90.73,90.77,90.71,90.72,173343.0,74.4734,74.5062,74.457,74.4652,173343.0
2022-06-29 11:20:00,90.72,90.72,90.65,90.65,89850.0,74.4652,74.4652,74.4077,74.4077,89850.0
2022-06-29 11:25:00,90.66,90.75,90.66,90.75,119947.0,74.4159,74.4898,74.4159,74.4898,119947.0
2022-06-29 11:30:00,90.75,90.8,90.73,90.78,91379.0,74.4898,74.5308,74.4734,74.5144,91379.0
2022-06-29 11:35:00,90.78,90.86,90.78,90.81,139174.0,74.5144,74.5801,74.5144,74.5391,139174.0
2022-06-29 11:40:00,90.81,90.83,90.76,90.77,181722.0,74.5391,74.5555,74.498,74.5062,181722.0
2022-06-29 11:45:00,90.78,90.78,90.71,90.72,125921.0,74.5144,74.5144,74.457,74.4652,125921.0
2022-06-29 11:50:00,90.72,90.77,90.7,90.77,33648.0,74.4652,74.5062,74.4488,74.5062,33648.0
2022-06-29 11:55:00,90.77,90.77,90.74,90.76,20359.0,74.5062,74.5062,74.4816,74.498,20359.0
2022-06-29 12:00:00,90.77,90.79,90.74,90.76,40467.0,74.5062,74.5226,74.4816,74.498,40467.0
2022-06-29 12:05:00,90.76,90.77,90.7,90.7,23010.0,74.498,74.5062,74.4488,74.4488,23010.0
2022-06-29 12:10:00,90.71,90.72,90.65,90.66,76630.0,74.457,74.4652,74.4077,74.4159,76630.0
2022-06-29 12:15:00,90.66,90.67,90.63,90.64,56332.0,74.4159,74.4241,74.3913,74.3995,56332.0
2022-06-29 12:20:00,90.65,90.67,90.6,90.61,41726.0,74.4077,74.4241,74.3667,74.3749,41726.0
2022-06-29 12:25:00,90.6,90.61,90.58,90.59,51244.0,74.3667,74.3749,74.3503,74.3585,51244.0
2022-06-29 12:30:00,90.59,90.63,90.59,90.6,39541.0,74.3585,74.3913,74.3585,74.3667,39541.0
2022-06-29 12:35:00,90.6,90.68,90.6,90.66,107808.0,74.3667,74.4323,74.3667,74.4159,107808.0
2022-06-29 12:40:00,90.65,90.65,90.62,90.63,47594.0,74.4077,74.4077,74.3831,74.3913,47594.0
2022-06-29 12:45:00,90.63,90.64,90.6,90.6,113365.0,74.3913,74.3995,74.3667,74.3667,113365.0
2022-06-29 12:50:00,90.61,90.63,90.58,90.6,88137.0,74.3749,74.3913,74.3503,74.3667,88137.0
2022-06-29 12:55:00,90.59,90.6,90.55,90.58,106987.0,74.3585,74.3667,74.3256,74.3503,106987.0
2022-06-29 13:00:00,90.58,90.59,90.56,90.57,78178.0,74.3503,74.3585,74.3338,74.3421,78178.0
2022-06-29 13:05:00,90.58,90.62,90.57,90.62,26737.0,74.3503,74.3831,74.3421,74.3831,26737.0
2022-06-29 13:10:00,90.62,90.65,90.57,90.57,27848.0,74.3831,74.4077,74.3421,74.3421,27848.0
2022-06-29 13:15:00,90.56,90.57,90.54,90.56,30651.0,74.3338,74.3421,74.3174,74.3338,30651.0
2022-06-29 13:20:00,90.55,90.57,90.54,90.55,13322.0,74.3256,74.3421,74.3174,74.3256,13322.0
2022-06-29 13:25:00,90.56,90.62,90.55,90.61,41309.0,74.3338,74.3831,74.3256,74.3749,41309.0
2022-06-29 13:30:00,90.6,90.61,90.59,90.59,19888.0,74.3667,74.3749,74.3585,74.3585,19888.0
2022-06-29 13:35:00,90.59,90.62,90.59,90.62,9996.0,74.3585,74.3831,74.3585,74.3831,9996.0
2022-06-29 13:40:00,90.62,90.65,90.61,90.65,37147.0,74.3831,74.4077,74.3749,74.4077,37147.0
2022-06-29 13:45:00,90.65,90.65,90.64,90.65,6499.0,74.4077,74.4077,74.3995,74.4077,6499.0
2022-06-29 13:50:00,90.65,90.66,90.64,90.64,41462.0,74.4077,74.4159,74.3995,74.3995,41462.0
2022-06-29 13:55:00,90.64,90.68,90.64,90.67,26584.0,74.3995,74.4323,74.3995,74.4241,26584.0
2022-06-29 14:00:00,90.66,90.72,90.66,90.71,25486.0,74.4159,74.4652,74.4159,74.457,25486.0
2022-06-29 14:05:00,90.72,90.74,90.71,90.71,69553.0,74.4652,74.4816,74.457,74.457,69553.0
2022-06-29 14:10:00,90.72,90.76,90.71,90.73,126840.0,74.4652,74.498,74.457,74.4734,126840.0
2022-06-29 14:15:00,90.72,90.75,90.7,90.7,217344.0,74.4652,74.4898,74.4488,74.4488,217344.0
2022-06-29 14:20:00,90.69,90.69,90.67,90.68,53786.0,74.4406,74.4406,74.4241,74.4323,53786.0
2022-06-29 14:25:00,90.68,90.7,90.67,90.69,82291.0,74.4323,74.4488,74.4241,74.4406,82291.0
2022-06-29 14:30:00,90.69,90.69,90.65,90.67,13086.0,74.4406,74.4406,74.4077,74.4241,13086.0
2022-06-29 14:35:00,90.64,90.65,90.63,90.63,22541.0,74.3995,74.4077,74.3913,74.3913,22541.0
2022-06-29 14:40:00,90.63,90.65,90.6,90.64,99892.0,74.3913,74.4077,74.3667,74.3995,99892.0
2022-06-29 14:45:00,90.65,90.68,90.64,90.67,87632.0,74.4077,74.4323,74.3995,74.4241,87632.0
2022-06-29 14:50:00,90.66,90.67,90.63,90.67,20381.0,74.4159,74.4241,74.3913,74.4241,20381.0
2022-06-29 14:55:00,90.67,90.7,90.66,90.67,103514.0,74.4241,74.4488,74.4159,74.4241,103514.0
2022-06-29 15:00:00,90.66,90.68,90.63,90.68,84446.0,74.4159,74.4323,74.3913,74.4323,84446.0
2022-06-29 15:05:00,90.68,90.69,90.65,90.68,100010.0,74.4323,74.4406,74.4077,74.4323,100010.0
2022-06-29 15:10:00,90.67,90.7,90.64,90.69,199746.0,74.4241,74.4488,74.3995,74.4406,199746.0
2022-06-29 15:15:00,90.69,90.76,90.67,90.73,44440.0,74.4406,74.498,74.4241,74.4734,44440.0
2022-06-29 15:20:00,90.73,90.78,90.71,90.78,56465.0,74.4734,74.5144,74.457,74.5144,56465.0
2022-06-29 15:25:00,90.78,90.83,90.76,90.83,66624.0,74.5144,74.5555,74.498,74.5555,66624.0
2022-06-29 15:30:00,90.83,90.83,90.74,90.75,147959.0,74.5555,74.5555,74.4816,74.4898,147959.0
2022-06-29 15:35:00,90.75,90.77,90.72,90.75,121339.0,74.4898,74.5062,74.4652,74.4898,121339.0
2022-06-29 15:40:00,90.75,90.78,90.72,90.75,134587.0,74.4898,74.5144,74.4652,74.4898,134587.0
2022-06-29 15:45:00,90.76,90.77,90.69,90.73,105620.0,74.498,74.5062,74.4406,74.4734,105620.0
2022-06-29 15:50:00,90.73,90.79,90.73,90.79,183224.0,74.4734,74.5226,74.4734,74.5226,183224.0
2022-06-29 15:55:00,90.79,90.83,90.79,90.81,315177.0,74.5226,74.5555,74.5226,74.5391,315177.0
2022-06-30 09:30:00,90.45,90.66,90.41,90.57,110076.0,74.2436,74.4159,74.2107,74.3421,110076.0
2022-06-30 09:35:00,90.56,90.57,90.44,90.44,92445.0,74.3338,74.3421,74.2353,74.2353,92445.0
2022-06-30 09:40:00,90.43,90.44,90.27,90.34,171030.0,74.2271,74.2353,74.0958,74.1533,171030.0
2022-06-30 09:45:00,90.35,90.37,90.28,90.31,147632.0,74.1615,74.1779,74.104,74.1286,147632.0
2022-06-30 09:50:00,90.31,90.34,90.14,90.15,174075.0,74.1286,74.1533,73.9891,73.9973,174075.0
2022-06-30 09:55:00,90.16,90.18,90.1,90.13,95662.0,74.0055,74.0219,73.9563,73.9809,95662.0
2022-06-30 10:00:00,90.11,90.21,90.1,90.15,117722.0,73.9645,74.0466,73.9563,73.9973,117722.0
2022-06-30 10:05:00,90.15,90.24,90.14,90.21,94325.0,73.9973,74.0712,73.9891,74.0466,94325.0
2022-06-30 10:10:00,90.2,90.22,90.13,90.21,50455.0,74.0383,74.0548,73.9809,74.0466,50455.0
2022-06-30 10:15:00,90.19,90.21,90.15,90.18,51976.0,74.0301,74.0466,73.9973,74.0219,51976.0
2022-06-30 10:20:00,90.17,90.19,90.12,90.17,303892.0,74.0137,74.0301,73.9727,74.0137,303892.0
2022-06-30 10:25:00,90.18,90.19,90.15,90.17,64934.0,74.0219,74.0301,73.9973,74.0137,64934.0
2022-06-30 10:30:00,90.16,90.3,90.16,90.27,61636.0,74.0055,74.1204,74.0055,74.0958,61636.0
2022-06-30 10:35:00,90.27,90.33,90.25,90.28,75904.0,74.0958,74.1451,74.0794,74.104,75904.0
2022-06-30 10:40:00,90.27,90.28,90.24,90.26,54501.0,74.0958,74.104,74.0712,74.0876,54501.0
2022-06-30 10:45:00,90.26,90.27,90.21,90.24,36632.0,74.0876,74.0958,74.0466,74.0712,36632.0
2022-06-30 10:50:00,90.25,90.36,90.25,90.35,32332.0,74.0794,74.1697,74.0794,74.1615,32332.0
2022-06-30 10:55:00,90.33,90.36,90.27,90.36,94759.0,74.1451,74.1697,74.0958,74.1697,94759.0
2022-06-30 11:00:00,90.35,90.35,90.23,90.26,86167.0,74.1615,74.1615,74.063,74.0876,86167.0
2022-06-30 11:05:00,90.26,90.38,90.25,90.37,68807.0,74.0876,74.1861,74.0794,74.1779,68807.0
2022-06-30 11:10:00,90.37,90.42,90.32,90.38,140480.0,74.1779,74.2189,74.1368,74.1861,140480.0
2022-06-30 11:15:00,90.37,90.46,90.37,90.43,100722.0,74.1779,74.2518,74.1779,74.2271,100722.0
2022-06-30 11:20:00,90.41,90.47,90.41,90.44,74553.0,74.2107,74.26,74.2107,74.2353,74553.0
2022-06-30 11:25:00,90.45,90.5,90.43,90.45,77860.0,74.2436,74.2846,74.2271,74.2436,77860.0
2022-06-30 11:30:00,90.46,90.47,90.37,90.38,38369.0,74.2518,74.26,74.1779,74.1861,38369.0
2022-06-30 11:35:00,90.38,90.45,90.34,90.45,61019.0,74.1861,74.2436,74.1533,74.2436,61019.0
2022-06-30 11:40:00,90.45,90.54,90.43,90.48,184468.0,74.2436,74.3174,74.2271,74.2682,184468.0
2022-06-30 11:45:00,90.49,90.57,90.47,90.54,40304.0,74.2764,74.3421,74.26,74.3174,40304.0
2022-06-30 11:50:00,90.53,90.53,90.46,90.51,68590.0,74.3092,74.3092,74.2518,74.2928,68590.0
2022-06-30 11:55:00,90.51,90.54,90.48,90.54,12749.0,74.2928,74.3174,74.2682,74.3174,12749.0
2022-06-30 12:00:00,90.55,90.56,90.51,90.51,12083.0,74.3256,74.3338,74.2928,74.2928,12083.0
2022-06-30 12:05:00,90.52,90.52,90.44,90.45,18557.0,74.301,74.301,74.2353,74.2436,18557.0
2022-06-30 12:10:00,90.45,90.5,90.45,90.5,35533.0,74.2436,74.2846,74.2436,74.2846,35533.0
2022-06-30 12:15:00,90.53,90.55,90.51,90.55,14590.0,74.3092,74.3256,74.2928,74.3256,14590.0
2022-06-30 12:20:00,90.54,90.6,90.54,90.59,62231.0,74.3174,74.3667,74.3174,74.3585,62231.0
2022-06-30 12:25:00,90.59,90.67,90.59,90.65,82412.0,74.3585,74.4241,74.3585,74.4077,82412.0
2022-06-30 12:30:00,90.65,90.84,90.65,90.82,72076.0,74.4077,74.5637,74.4077,74.5473,72076.0
2022-06-30 12:35:00,90.81,90.82,90.74,90.77,50241.0,74.5391,74.5473,74.4816,74.5062,50241.0
2022-06-30 12:40:00,90.77,90.8,90.76,90.77,39971.0,74.5062,74.5308,74.498,74.5062,39971.0
2022-06-30 12:45:00,90.77,90.79,90.73,90.74,51763.0,74.5062,74.5226,74.4734,74.4816,51763.0
2022-06-30 12:50:00,90.73,90.73,90.69,90.73,89866.0,74.4734,74.4734,74.4406,74.4734,89866.0
2022-06-30 12:55:00,90.73,90.74,90.69,90.73,69279.0,74.4734,74.4816,74.4406,74.4734,69279.0
2022-06-30 13:00:00,90.73,90.73,90.7,90.71,61125.0,74.4734,74.4734,74.4488,74.457,61125.0
2022-06-30 13:05:00,90.7,90.7,90.66,90.66,108366.0,74.4488,74.4488,74.4159,74.4159,108366.0
2022-06-30 13:10:00,90.66,90.67,90.63,90.65,85542.0,74.4159,74.4241,74.3913,74.4077,85542.0
2022-06-30 13:15:00,90.65,90.67,90.63,90.65,170510.0,74.4077,74.4241,74.3913,74.4077,170510.0
2022-06-30 13:20:00,90.65,90.71,90.64,90.7,33338.0,74.4077,74.457,74.3995,74.4488,33338.0
2022-06-30 13:25:00,90.7,90.74,90.7,90.72,61161.0,74.4488,74.4816,74.4488,74.4652,61161.0
2022-06-30 13:30:00,90.73,90.78,90.73,90.76,138967.0,74.4734,74.5144,74.4734,74.498,138967.0
2022-06-30 13:35:00,90.75,90.78,90.74,90.75,72101.0,74.4898,74.5144,74.4816,74.4898,72101.0
2022-06-30 13:40:00,90.75,90.88,90.75,90.77,383715.0,74.4898,74.5965,74.4898,74.5062,383715.0
2022-06-30 13:45:00,90.76,90.89,90.76,90.89,61330.0,74.498,74.6047,74.498,74.6047,61330.0
2022-06-30 13:50:00,90.89,90.97,90.87,90.95,99505.0,74.6047,74.6704,74.5883,74.654,99505.0
2022-06-30 13:55:00,90.94,90.95,90.88,90.88,193505.0,74.6458,74.654,74.5965,74.5965,193505.0
2022-06-30 14:00:00,90.89,90.89,90.84,90.88,108941.0,74.6047,74.6047,74.5637,74.5965,108941.0
2022-06-30 14:05:00,90.87,90.87,90.82,90.83,90161.0,74.5883,74.5883,74.5473,74.5555,90161.0
2022-06-30 14:10:00,90.83,90.85,90.78,90.79,104478.0,74.5555,74.5719,74.5144,74.5226,104478.0
2022-06-30 14:15:00,90.78,90.8,90.77,90.8,171558.0,74.5144,74.5308,74.5062,74.5308,171558.0
2022-06-30 14:20:00,90.8,90.81,90.73,90.73,144318.0,74.5308,74.5391,74.4734,74.4734,144318.0
2022-06-30 14:25:00,90.73,90.76,90.7,90.75,109269.0,74.4734,74.498,74.4488,74.4898,109269.0
2022-06-30 14:30:00,90.76,90.78,90.76,90.77,67002.0,74.498,74.5144,74.498,74.5062,67002.0
2022-06-30 14:35:00,90.78,90.79,90.77,90.79,67741.0,74.5144,74.5226,74.5062,74.5226,67741.0
2022-06-30 14:40:00,90.78,90.79,90.72,90.72,40609.0,74.5144,74.5226,74.4652,74.4652,40609.0
2022-06-30 14:45:00,90.71,90.76,90.71,90.76,38410.0,74.457,74.498,74.457,74.498,38410.0
2022-06-30 14:50:00,90.76,90.8,90.74,90.76,96499.0,74.498,74.5308,74.4816,74.498,96499.0
2022-06-30 14:55:00,90.76,90.8,90.74,90.8,100579.0,74.498,74.5308,74.4816,74.5308,100579.0
2022-06-30 15:00:00,90.8,90.84,90.79,90.82,138698.0,74.5308,74.5637,74.5226,74.5473,138698.0
2022-06-30 15:05:00,90.82,90.83,90.74,90.74,106230.0,74.5473,74.5555,74.4816,74.4816,106230.0
2022-06-30 15:10:00,90.74,90.76,90.73,90.76,72988.0,74.4816,74.498,74.4734,74.498,72988.0
2022-06-30 15:15:00,90.76,90.77,90.71,90.74,29529.0,74.498,74.5062,74.457,74.4816,29529.0
2022-06-30 15:20:00,90.75,90.77,90.73,90.77,36166.0,74.4898,74.5062,74.4734,74.5062,36166.0
2022-06-30 15:25:00,90.77,90.83,90.77,90.81,100032.0,74.5062,74.5555,74.5062,74.5391,100032.0
2022-06-30 15:30:00,90.8,90.86,90.8,90.85,295550.0,74.5308,74.5801,74.5308,74.5719,295550.0
2022-06-30 15:35:00,90.84,90.89,90.8,90.8,187463.0,74.5637,74.6047,74.5308,74.5308,187463.0
2022-06-30 15:40:00,90.8,90.81,90.69,90.7,195807.0,74.5308,74.5391,74.4406,74.4488,195807.0
2022-06-30 15:45:00,90.7,90.78,90.65,90.65,365024.0,74.4488,74.5144,74.4077,74.4077,365024.0
2022-06-30 15:50:00,90.65,90.76,90.64,90.71,407835.0,74.4077,74.498,74.3995,74.457,407835.0
2022-06-30 15:55:00,90.71,90.76,90.66,90.75,514285.0,74.457,74.498,74.4159,74.4898,514285.0
2022-07-01 09:30:00,90.35,90.96,90.35,90.89,310274.0,74.5302,75.0334,74.5302,74.9756,310274.0
2022-07-01 09:35:00,90.88,91.09,90.81,91.03,163398.0,74.9674,75.1406,74.9096,75.0911,163398.0
2022-07-01 09:40:00,91.02,91.27,91.01,91.2,112905.0,75.0829,75.2891,75.0746,75.2314,112905.0
2022-07-01 09:45:00,91.19,91.3,91.14,91.26,367026.0,75.2231,75.3138,75.1819,75.2808,367026.0
2022-07-01 09:50:00,91.27,91.4,91.26,91.36,339543.0,75.2891,75.3963,75.2808,75.3633,339543.0
2022-07-01 09:55:00,91.36,91.36,91.03,91.04,407472.0,75.3633,75.3633,75.0911,75.0994,407472.0
2022-07-01 10:00:00,91.04,91.12,90.92,91.05,515203.0,75.0994,75.1654,75.0004,75.1076,515203.0
2022-07-01 10:05:00,91.06,91.1,91.01,91.05,175850.0,75.1159,75.1489,75.0746,75.1076,175850.0
2022-07-01 10:10:00,91.06,91.06,90.91,90.98,246353.0,75.1159,75.1159,74.9921,75.0499,246353.0
2022-07-01 10:15:00,90.98,91.03,90.9,90.96,95477.0,75.0499,75.0911,74.9839,75.0334,95477.0
2022-07-01 10:20:00,90.96,90.97,90.8,90.81,365661.0,75.0334,75.0416,74.9014,74.9096,365661.0
2022-07-01 10:25:00,90.81,90.83,90.76,90.79,148507.0,74.9096,74.9261,74.8684,74.8931,148507.0
2022-07-01 10:30:00,90.78,90.79,90.5,90.64,267452.0,74.8849,74.8931,74.6539,74.7694,267452.0
2022-07-01 10:35:00,90.64,90.66,90.52,90.6,470366.0,74.7694,74.7859,74.6704,74.7364,470366.0
2022-07-01 10:40:00,90.59,90.62,90.45,90.62,67982.0,74.7282,74.7529,74.6127,74.7529,67982.0
2022-07-01 10:45:00,90.62,90.72,90.59,90.7,111546.0,74.7529,74.8354,74.7282,74.8189,111546.0
2022-07-01 10:50:00,90.69,90.7,90.54,90.63,46111.0,74.8107,74.8189,74.6869,74.7612,46111.0
2022-07-01 10:55:00,90.62,90.72,90.61,90.68,18409.0,74.7529,74.8354,74.7447,74.8024,18409.0
2022-07-01 11:00:00,90.66,90.74,90.64,90.68,49370.0,74.7859,74.8519,74.7694,74.8024,49370.0
2022-07-01 11:05:00,90.68,90.76,90.68,90.75,58537.0,74.8024,74.8684,74.8024,74.8601,58537.0
2022-07-01 11:10:00,90.74,90.75,90.69,90.72,47778.0,74.8519,74.8601,74.8107,74.8354,47778.0
2022-07-01 11:15:00,90.73,90.8,90.73,90.73,27767.0,74.8436,74.9014,74.8436,74.8436,27767.0
2022-07-01 11:20:00,90.73,90.74,90.68,90.7,59156.0,74.8436,74.8519,74.8024,74.8189,59156.0
2022-07-01 11:25:00,90.7,90.73,90.69,90.69,13933.0,74.8189,74.8436,74.8107,74.8107,13933.0
2022-07-01 11:30:00,90.71,90.76,90.71,90.75,65829.0,74.8271,74.8684,74.8271,74.8601,65829.0
2022-07-01 11:35:00,90.75,90.78,90.69,90.72,39115.0,74.8601,74.8849,74.8107,74.8354,39115.0
2022-07-01 11:40:00,90.73,90.8,90.7,90.74,41076.0,74.8436,74.9014,74.8189,74.8519,41076.0
2022-07-01 11:45:00,90.74,90.76,90.69,90.69,19914.0,74.8519,74.8684,74.8107,74.8107,19914.0
2022-07-01 11:50:00,90.69,90.69,90.57,90.62,102015.0,74.8107,74.8107,74.7117,74.7529,102015.0
2022-07-01 11:55:00,90.61,90.64,90.56,90.57,62741.0,74.7447,74.7694,74.7034,74.7117,62741.0
2022-07-01 12:00:00,90.57,90.57,90.48,90.54,67793.0,74.7117,74.7117,74.6374,74.6869,67793.0
2022-07-01 12:05:00,90.54,90.59,90.51,90.55,19947.0,74.6869,74.7282,74.6622,74.6952,19947.0
2022-07-01 12:10:00,90.54,90.59,90.53,90.57,52748.0,74.6869,74.7282,74.6787,74.7117,52748.0
2022-07-01 12:15:00,90.56,90.67,90.55,90.66,47282.0,74.7034,74.7942,74.6952,74.7859,47282.0
2022-07-01 12:20:00,90.65,90.68,90.64,90.66,13935.0,74.7777,74.8024,74.7694,74.7859,13935.0
2022-07-01 12:25:00,90.66,90.66,90.6,90.62,83312.0,74.7859,74.7859,74.7364,74.7529,83312.0
2022-07-01 12:30:00,90.61,90.63,90.57,90.59,95004.0,74.7447,74.7612,74.7117,74.7282,95004.0
2022-07-01 12:35:00,90.59,90.63,90.58,90.59,39858.0,74.7282,74.7612,74.7199,74.7282,39858.0
2022-07-01 12:40:00,90.6,90.63,90.59,90.63,66589.0,74.7364,74.7612,74.7282,74.7612,66589.0
2022-07-01 12:45:00,90.63,90.68,90.59,90.68,62519.0,74.7612,74.8024,74.7282,74.8024,62519.0
2022-07-01 12:50:00,90.68,90.76,90.66,90.72,66458.0,74.8024,74.8684,74.7859,74.8354,66458.0
2022-07-01 12:55:00,90.72,90.72,90.56,90.56,98597.0,74.8354,74.8354,74.7034,74.7034,98597.0
2022-07-01 13:00:00,90.56,90.62,90.55,90.58,28974.0,74.7034,74.7529,74.6952,74.7199,28974.0
2022-07-01 13:05:00,90.59,90.62,90.56,90.61,36037.0,74.7282,74.7529,74.7034,74.7447,36037.0
2022-07-01 13:10:00,90.61,90.65,90.61,90.64,68587.0,74.7447,74.7777,74.7447,74.7694,68587.0
2022-07-01 13:15:00,90.64,90.67,90.59,90.66,46754.0,74.7694,74.7942,74.7282,74.7859,46754.0
2022-07-01 13:20:00,90.65,90.67,90.63,90.64,25832.0,74.7777,74.7942,74.7612,74.7694,25832.0
2022-07-01 13:25:00,90.65,90.71,90.65,90.7,30706.0,74.7777,74.8271,74.7777,74.8189,30706.0
2022-07-01 13:30:00,90.71,90.78,90.71,90.76,142576.0,74.8271,74.8849,74.8271,74.8684,142576.0
2022-07-01 13:35:00,90.77,90.81,90.73,90.78,81051.0,74.8766,74.9096,74.8436,74.8849,81051.0
2022-07-01 13:40:00,90.79,90.85,90.78,90.85,65671.0,74.8931,74.9426,74.8849,74.9426,65671.0
2022-07-01 13:45:00,90.85,90.88,90.83,90.88,40322.0,74.9426,74.9674,74.9261,74.9674,40322.0
2022-07-01 13:50:00,90.88,90.9,90.85,90.86,24297.0,74.9674,74.9839,74.9426,74.9509,24297.0
2022-07-01 13:55:00,90.85,90.88,90.81,90.88,66853.0,74.9426,74.9674,74.9096,74.9674,66853.0
2022-07-01 14:00:00,90.88,90.88,90.83,90.83,60914.0,74.9674,74.9674,74.9261,74.9261,60914.0
2022-07-01 14:05:00,90.84,90.85,90.79,90.82,53677.0,74.9344,74.9426,74.8931,74.9179,53677.0
2022-07-01 14:10:00,90.82,90.84,90.77,90.84,34662.0,74.9179,74.9344,74.8766,74.9344,34662.0
2022-07-01 14:15:00,90.84,90.87,90.82,90.87,44436.0,74.9344,74.9591,74.9179,74.9591,44436.0
2022-07-01 14:20:00,90.87,90.97,90.87,90.96,55689.0,74.9591,75.0416,74.9591,75.0334,55689.0
2022-07-01 14:25:00,90.95,90.96,90.93,90.93,38906.0,75.0251,75.0334,75.0086,75.0086,38906.0
2022-07-01 14:30:00,90.94,91.0,90.94,90.99,43921.0,75.0169,75.0664,75.0169,75.0581,43921.0
2022-07-01 14:35:00,90.99,91.01,90.96,91.01,51159.0,75.0581,75.0746,75.0334,75.0746,51159.0
2022-07-01 14:40:00,91.01,91.03,91.0,91.03,36244.0,75.0746,75.0911,75.0664,75.0911,36244.0
2022-07-01 14:45:00,91.04,91.15,91.03,91.12,54257.0,75.0994,75.1901,75.0911,75.1654,54257.0
2022-07-01 14:50:00,91.13,91.13,91.03,91.04,34328.0,75.1736,75.1736,75.0911,75.0994,34328.0
2022-07-01 14:55:00,91.05,91.11,91.02,91.09,80904.0,75.1076,75.1571,75.0829,75.1406,80904.0
2022-07-01 15:00:00,91.09,91.1,91.01,91.03,42016.0,75.1406,75.1489,75.0746,75.0911,42016.0
2022-07-01 15:05:00,91.03,91.11,91.03,91.11,59797.0,75.0911,75.1571,75.0911,75.1571,59797.0
2022-07-01 15:10:00,91.1,91.12,91.07,91.1,48646.0,75.1489,75.1654,75.1241,75.1489,48646.0
2022-07-01 15:15:00,91.1,91.11,91.06,91.08,39566.0,75.1489,75.1571,75.1159,75.1324,39566.0
2022-07-01 15:20:00,91.09,91.11,91.04,91.1,55187.0,75.1406,75.1571,75.0994,75.1489,55187.0
2022-07-01 15:25:00,91.11,91.12,91.07,91.1,71355.0,75.1571,75.1654,75.1241,75.1489,71355.0
2022-07-01 15:30:00,91.1,91.13,91.1,91.13,67606.0,75.1489,75.1736,75.1489,75.1736,67606.0
2022-07-01 15:35:00,91.13,91.15,91.12,91.15,110244.0,75.1736,75.1901,75.1654,75.1901,110244.0
2022-07-01 15:40:00,91.14,91.15,91.12,91.12,89683.0,75.1819,75.1901,75.1654,75.1654,89683.0
2022-07-01 15:45:00,91.12,91.15,91.1,91.13,154424.0,75.1654,75.1901,75.1489,75.1736,154424.0
2022-07-01 15:50:00,91.13,91.14,91.0,91.03,275786.0,75.1736,75.1819,75.0664,75.0911,275786.0
2022-07-01 15:55:00,91.02,91.09,90.99,91.01,544910.0,75.0829,75.1406,75.0581,75.0746,544910.0
2022-07-05 09:30:00,90.46,90.59,90.27,90.27,237558.0,74.6209,74.7282,74.4642,74.4642,237558.0
2022-07-05 09:35:00,90.26,90.33,90.08,90.11,106630.0,74.4559,74.5137,74.3075,74.3322,106630.0
2022-07-05 09:40:00,90.11,90.24,90.11,90.19,150238.0,74.3322,74.4394,74.3322,74.3982,150238.0
2022-07-05 09:45:00,90.19,90.25,90.16,90.16,62217.0,74.3982,74.4477,74.3735,74.3735,62217.0
2022-07-05 09:50:00,90.16,90.18,90.1,90.1,73410.0,74.3735,74.39,74.324,74.324,73410.0
2022-07-05 09:55:00,90.1,90.11,89.99,90.01,70743.0,74.324,74.3322,74.2332,74.2497,70743.0
2022-07-05 10:00:00,90.01,90.05,89.89,90.02,84215.0,74.2497,74.2827,74.1507,74.258,84215.0
2022-07-05 10:05:00,90.01,90.1,90.0,90.09,41380.0,74.2497,74.324,74.2415,74.3157,41380.0
2022-07-05 10:10:00,90.09,90.27,90.08,90.26,47629.0,74.3157,74.4642,74.3075,74.4559,47629.0
2022-07-05 10:15:00,90.26,90.27,90.18,90.2,83451.0,74.4559,74.4642,74.39,74.4064,83451.0
2022-07-05 10:20:00,90.2,90.26,90.19,90.25,77660.0,74.4064,74.4559,74.3982,74.4477,77660.0
2022-07-05 10:25:00,90.24,90.35,90.23,90.35,101027.0,74.4394,74.5302,74.4312,74.5302,101027.0
2022-07-05 10:30:00,90.35,90.41,90.28,90.31,153895.0,74.5302,74.5797,74.4724,74.4972,153895.0
2022-07-05 10:35:00,90.31,90.43,90.29,90.42,148461.0,74.4972,74.5962,74.4807,74.5879,148461.0
2022-07-05 10:40:00,90.43,90.49,90.4,90.45,394873.0,74.5962,74.6457,74.5714,74.6127,394873.0
2022-07-05 10:45:00,90.45,90.45,90.36,90.44,230716.0,74.6127,74.6127,74.5384,74.6044,230716.0
2022-07-05 10:50:00,90.43,90.45,90.36,90.4,237692.0,74.5962,74.6127,74.5384,74.5714,237692.0
2022-07-05 10:55:00,90.39,90.41,90.35,90.36,121695.0,74.5632,74.5797,74.5302,74.5384,121695.0
2022-07-05 11:00:00,90.32,90.33,90.23,90.25,83985.0,74.5054,74.5137,74.4312,74.4477,83985.0
2022-07-05 11:05:00,90.24,90.34,90.23,90.31,232974.0,74.4394,74.5219,74.4312,74.4972,232974.0
2022-07-05 11:10:00,90.32,90.33,90.29,90.32,12625.0,74.5054,74.5137,74.4807,74.5054,12625.0
2022-07-05 11:15:00,90.31,90.36,90.31,90.32,10271.0,74.4972,74.5384,74.4972,74.5054,10271.0
2022-07-05 11:20:00,90.32,90.34,90.29,90.3,23226.0,74.5054,74.5219,74.4807,74.4889,23226.0
2022-07-05 11:25:00,90.3,90.32,90.27,90.29,16655.0,74.4889,74.5054,74.4642,74.4807,16655.0
2022-07-05 11:30:00,90.3,90.36,90.28,90.35,21895.0,74.4889,74.5384,74.4724,74.5302,21895.0
2022-07-05 11:35:00,90.34,90.36,90.33,90.35,16362.0,74.5219,74.5384,74.5137,74.5302,16362.0
2022-07-05 11:40:00,90.36,90.41,90.35,90.39,17623.0,74.5384,74.5797,74.5302,74.5632,17623.0
2022-07-05 11:45:00,90.39,90.41,90.35,90.38,32828.0,74.5632,74.5797,74.5302,74.5549,32828.0
2022-07-05 11:50:00,90.39,90.42,90.35,90.42,5298.0,74.5632,74.5879,74.5302,74.5879,5298.0
2022-07-05 11:55:00,90.4,90.41,90.38,90.4,11815.0,74.5714,74.5797,74.5549,74.5714,11815.0
2022-07-05 12:00:00,90.39,90.4,90.36,90.38,24925.0,74.5632,74.5714,74.5384,74.5549,24925.0
2022-07-05 12:05:00,90.39,90.47,90.34,90.44,109160.0,74.5632,74.6292,74.5219,74.6044,109160.0
2022-07-05 12:10:00,90.44,90.5,90.42,90.44,33088.0,74.6044,74.6539,74.5879,74.6044,33088.0
2022-07-05 12:15:00,90.43,90.44,90.37,90.43,23381.0,74.5962,74.6044,74.5467,74.5962,23381.0
2022-07-05 12:20:00,90.43,90.54,90.41,90.52,53068.0,74.5962,74.6869,74.5797,74.6704,53068.0
2022-07-05 12:25:00,90.53,90.55,90.5,90.52,137894.0,74.6787,74.6952,74.6539,74.6704,137894.0
2022-07-05 12:30:00,90.52,90.55,90.51,90.54,107188.0,74.6704,74.6952,74.6622,74.6869,107188.0
2022-07-05 12:35:00,90.53,90.62,90.53,90.62,87626.0,74.6787,74.7529,74.6787,74.7529,87626.0
2022-07-05 12:40:00,90.61,90.64,90.57,90.58,89065.0,74.7447,74.7694,74.7117,74.7199,89065.0
2022-07-05 12:45:00,90.57,90.58,90.49,90.5,63099.0,74.7117,74.7199,74.6457,74.6539,63099.0
2022-07-05 12:50:00,90.52,90.56,90.5,90.51,73465.0,74.6704,74.7034,74.6539,74.6622,73465.0
2022-07-05 12:55:00,90.53,90.54,90.47,90.51,91558.0,74.6787,74.6869,74.6292,74.6622,91558.0
2022-07-05 13:00:00,90.51,90.53,90.49,90.52,156719.0,74.6622,74.6787,74.6457,74.6704,156719.0
2022-07-05 13:05:00,90.52,90.52,90.47,90.5,75381.0,74.6704,74.6704,74.6292,74.6539,75381.0
2022-07-05 13:10:00,90.5,90.52,90.49,90.51,95476.0,74.6539,74.6704,74.6457,74.6622,95476.0
2022-07-05 13:15:00,90.51,90.53,90.5,90.53,163938.0,74.6622,74.6787,74.6539,74.6787,163938.0
2022-07-05 13:20:00,90.54,90.58,90.53,90.56,124965.0,74.6869,74.7199,74.6787,74.7034,124965.0
2022-07-05 13:25:00,90.56,90.58,90.54,90.55,172419.0,74.7034,74.7199,74.6869,74.6952,172419.0
2022-07-05 13:30:00,90.55,90.55,90.5,90.53,178706.0,74.6952,74.6952,74.6539,74.6787,178706.0
2022-07-05 13:35:00,90.53,90.56,90.52,90.56,93761.0,74.6787,74.7034,74.6704,74.7034,93761.0
2022-07-05 13:40:00,90.56,90.56,90.55,90.56,28208.0,74.7034,74.7034,74.6952,74.7034,28208.0
2022-07-05 13:45:00,90.56,90.56,90.48,90.52,102693.0,74.7034,74.7034,74.6374,74.6704,102693.0
2022-07-05 13:50:00,90.53,90.58,90.52,90.56,185632.0,74.6787,74.7199,74.6704,74.7034,185632.0
2022-07-05 13:55:00,90.56,90.57,90.54,90.57,110589.0,74.7034,74.7117,74.6869,74.7117,110589.0
2022-07-05 14:00:00,90.56,90.6,90.55,90.6,111769.0,74.7034,74.7364,74.6952,74.7364,111769.0
2022-07-05 14:05:00,90.6,90.62,90.59,90.62,97225.0,74.7364,74.7529,74.7282,74.7529,97225.0
2022-07-05 14:10:00,90.62,90.62,90.61,90.62,24975.0,74.7529,74.7529,74.7447,74.7529,24975.0
2022-07-05 14:15:00,90.62,90.62,90.57,90.61,39640.0,74.7529,74.7529,74.7117,74.7447,39640.0
2022-07-05 14:20:00,90.6,90.63,90.6,90.63,73603.0,74.7364,74.7612,74.7364,74.7612,73603.0
2022-07-05 14:25:00,90.64,90.7,90.64,90.67,64160.0,74.7694,74.8189,74.7694,74.7942,64160.0
2022-07-05 14:30:00,90.67,90.68,90.63,90.67,153845.0,74.7942,74.8024,74.7612,74.7942,153845.0
2022-07-05 14:35:00,90.67,90.7,90.65,90.7,85911.0,74.7942,74.8189,74.7777,74.8189,85911.0
2022-07-05 14:40:00,90.69,90.7,90.66,90.68,85108.0,74.8107,74.8189,74.7859,74.8024,85108.0
2022-07-05 14:45:00,90.69,90.7,90.64,90.65,62431.0,74.8107,74.8189,74.7694,74.7777,62431.0
2022-07-05 14:50:00,90.65,90.69,90.64,90.68,23466.0,74.7777,74.8107,74.7694,74.8024,23466.0
2022-07-05 14:55:00,90.68,90.73,90.66,90.7,77886.0,74.8024,74.8436,74.7859,74.8189,77886.0
2022-07-05 15:00:00,90.71,90.72,90.69,90.71,87965.0,74.8271,74.8354,74.8107,74.8271,87965.0
2022-07-05 15:05:00,90.71,90.76,90.71,90.73,152620.0,74.8271,74.8684,74.8271,74.8436,152620.0
2022-07-05 15:10:00,90.73,90.75,90.71,90.75,86968.0,74.8436,74.8601,74.8271,74.8601,86968.0
2022-07-05 15:15:00,90.74,90.75,90.7,90.7,138272.0,74.8519,74.8601,74.8189,74.8189,138272.0
2022-07-05 15:20:00,90.7,90.76,90.7,90.75,110160.0,74.8189,74.8684,74.8189,74.8601,110160.0
2022-07-05 15:25:00,90.76,90.8,90.74,90.8,92253.0,74.8684,74.9014,74.8519,74.9014,92253.0
2022-07-05 15:30:00,90.81,90.81,90.76,90.81,52434.0,74.9096,74.9096,74.8684,74.9096,52434.0
2022-07-05 15:35:00,90.81,90.86,90.78,90.84,65511.0,74.9096,74.9509,74.8849,74.9344,65511.0
2022-07-05 15:40:00,90.84,90.9,90.84,90.88,72474.0,74.9344,74.9839,74.9344,74.9674,72474.0
2022-07-05 15:45:00,90.88,91.02,90.87,91.0,66896.0,74.9674,75.0829,74.9591,75.0664,66896.0
2022-07-05 15:50:00,91.0,91.0,90.89,90.91,164392.0,75.0664,75.0664,74.9756,74.9921,164392.0
2022-07-05 15:55:00,90.9,90.96,90.85,90.95,458539.0,74.9839,75.0334,74.9426,75.0251,458539.0
2022-07-06 09:30:00,90.76,91.03,90.74,90.96,237951.0,74.8684,75.0911,74.8519,75.0334,237951.0
2022-07-06 09:35:00,90.96,91.0,90.83,90.88,58056.0,75.0334,75.0664,74.9261,74.9674,58056.0
2022-07-06 09:40:00,90.87,90.92,90.83,90.88,120010.0,74.9591,75.0004,74.9261,74.9674,120010.0
2022-07-06 09:45:00,90.88,90.88,90.76,90.76,85304.0,74.9674,74.9674,74.8684,74.8684,85304.0
2022-07-06 09:50:00,90.77,90.82,90.63,90.74,98867.0,74.8766,74.9179,74.7612,74.8519,98867.0
2022-07-06 09:55:00,90.74,90.84,90.71,90.84,90846.0,74.8519,74.9344,74.8271,74.9344,90846.0
2022-07-06 10:00:00,90.83,90.83,90.63,90.7,286133.0,74.9261,74.9261,74.7612,74.8189,286133.0
2022-07-06 10:05:00,90.69,90.85,90.69,90.79,81353.0,74.8107,74.9426,74.8107,74.8931,81353.0
2022-07-06 10:10:00,90.79,90.8,90.54,90.62,116570.0,74.8931,74.9014,74.6869,74.7529,116570.0
2022-07-06 10:15:00,90.63,90.66,90.56,90.61,76316.0,74.7612,74.7859,74.7034,74.7447,76316.0
2022-07-06 10:20:00,90.62,90.7,90.59,90.69,63209.0,74.7529,74.8189,74.7282,74.8107,63209.0
2022-07-06 10:25:00,90.69,90.73,90.65,90.68,95112.0,74.8107,74.8436,74.7777,74.8024,95112.0
2022-07-06 10:30:00,90.68,90.7,90.57,90.57,92227.0,74.8024,74.8189,74.7117,74.7117,92227.0
2022-07-06 10:35:00,90.57,90.6,90.51,90.55,32649.0,74.7117,74.7364,74.6622,74.6952,32649.0
2022-07-06 10:40:00,90.54,90.59,90.46,90.58,32153.0,74.6869,74.7282,74.6209,74.7199,32153.0
2022-07-06 10:45:00,90.58,90.62,90.56,90.57,99407.0,74.7199,74.7529,74.7034,74.7117,99407.0
2022-07-06 10:50:00,90.57,90.64,90.56,90.62,65491.0,74.7117,74.7694,74.7034,74.7529,65491.0
2022-07-06 10:55:00,90.62,90.66,90.6,90.65,14343.0,74.7529,74.7859,74.7364,74.7777,14343.0
2022-07-06 11:00:00,90.66,90.69,90.56,90.57,59774.0,74.7859,74.8107,74.7034,74.7117,59774.0
2022-07-06 11:05:00,90.58,90.6,90.56,90.58,27541.0,74.7199,74.7364,74.7034,74.7199,27541.0
2022-07-06 11:10:00,90.57,90.64,90.54,90.61,24387.0,74.7117,74.7694,74.6869,74.7447,24387.0
2022-07-06 11:15:00,90.64,90.65,90.59,90.59,19136.0,74.7694,74.7777,74.7282,74.7282,19136.0
2022-07-06 11:20:00,90.59,90.61,90.54,90.56,30136.0,74.7282,74.7447,74.6869,74.7034,30136.0
2022-07-06 11:25:00,90.56,90.57,90.48,90.57,47051.0,74.7034,74.7117,74.6374,74.7117,47051.0
2022-07-06 11:30:00,90.56,90.56,90.45,90.52,36136.0,74.7034,74.7034,74.6127,74.6704,36136.0
2022-07-06 11:35:00,90.52,90.6,90.51,90.58,125391.0,74.6704,74.7364,74.6622,74.7199,125391.0
2022-07-06 11:40:00,90.58,90.59,90.55,90.58,73462.0,74.7199,74.7282,74.6952,74.7199,73462.0
2022-07-06 11:45:00,90.59,90.68,90.57,90.67,155404.0,74.7282,74.8024,74.7117,74.7942,155404.0
2022-07-06 11:50:00,90.67,90.69,90.65,90.65,50052.0,74.7942,74.8107,74.7777,74.7777,50052.0
2022-07-06 11:55:00,90.66,90.69,90.66,90.68,29801.0,74.7859,74.8107,74.7859,74.8024,29801.0
2022-07-06 12:00:00,90.68,90.68,90.57,90.57,184443.0,74.8024,74.8024,74.7117,74.7117,184443.0
2022-07-06 12:05:00,90.58,90.59,90.53,90.54,212531.0,74.7199,74.7282,74.6787,74.6869,212531.0
2022-07-06 12:10:00,90.55,90.62,90.52,90.62,36679.0,74.6952,74.7529,74.6704,74.7529,36679.0
2022-07-06 12:15:00,90.62,90.65,90.61,90.64,10616.0,74.7529,74.7777,74.7447,74.7694,10616.0
2022-07-06 12:20:00,90.64,90.65,90.56,90.58,18069.0,74.7694,74.7777,74.7034,74.7199,18069.0
2022-07-06 12:25:00,90.58,90.6,90.55,90.58,34057.0,74.7199,74.7364,74.6952,74.7199,34057.0
2022-07-06 12:30:00,90.58,90.61,90.57,90.6,30986.0,74.7199,74.7447,74.7117,74.7364,30986.0
2022-07-06 12:35:00,90.61,90.65,90.61,90.62,18288.0,74.7447,74.7777,74.7447,74.7529,18288.0
2022-07-06 12:40:00,90.62,90.65,90.6,90.64,18986.0,74.7529,74.7777,74.7364,74.7694,18986.0
2022-07-06 12:45:00,90.65,90.65,90.62,90.63,13950.0,74.7777,74.7777,74.7529,74.7612,13950.0
2022-07-06 12:50:00,90.62,90.62,90.6,90.61,12697.0,74.7529,74.7529,74.7364,74.7447,12697.0
2022-07-06 12:55:00,90.63,90.65,90.62,90.64,19004.0,74.7612,74.7777,74.7529,74.7694,19004.0
2022-07-06 13:00:00,90.66,90.72,90.66,90.71,28833.0,74.7859,74.8354,74.7859,74.8271,28833.0
2022-07-06 13:05:00,90.71,90.76,90.71,90.74,73427.0,74.8271,74.8684,74.8271,74.8519,73427.0
2022-07-06 13:10:00,90.73,90.74,90.7,90.72,54045.0,74.8436,74.8519,74.8189,74.8354,54045.0
2022-07-06 13:15:00,90.72,90.72,90.67,90.68,29563.0,74.8354,74.8354,74.7942,74.8024,29563.0
2022-07-06 13:20:00,90.68,90.69,90.67,90.68,20632.0,74.8024,74.8107,74.7942,74.8024,20632.0
2022-07-06 13:25:00,90.68,90.68,90.61,90.63,34262.0,74.8024,74.8024,74.7447,74.7612,34262.0
2022-07-06 13:30:00,90.63,90.64,90.6,90.62,39983.0,74.7612,74.7694,74.7364,74.7529,39983.0
2022-07-06 13:35:00,90.62,90.72,90.62,90.71,128693.0,74.7529,74.8354,74.7529,74.8271,128693.0
2022-07-06 13:40:00,90.71,90.75,90.7,90.73,83204.0,74.8271,74.8601,74.8189,74.8436,83204.0
2022-07-06 13:45:00,90.73,90.74,90.69,90.69,27908.0,74.8436,74.8519,74.8107,74.8107,27908.0
2022-07-06 13:50:00,90.7,90.71,90.68,90.7,22596.0,74.8189,74.8271,74.8024,74.8189,22596.0
2022-07-06 13:55:00,90.7,90.73,90.69,90.71,121738.0,74.8189,74.8436,74.8107,74.8271,121738.0
2022-07-06 14:00:00,90.7,90.77,90.61,90.66,78434.0,74.8189,74.8766,74.7447,74.7859,78434.0
2022-07-06 14:05:00,90.68,90.79,90.68,90.72,60267.0,74.8024,74.8931,74.8024,74.8354,60267.0
2022-07-06 14:10:00,90.71,90.71,90.59,90.7,37607.0,74.8271,74.8271,74.7282,74.8189,37607.0
2022-07-06 14:15:00,90.69,90.7,90.53,90.55,86704.0,74.8107,74.8189,74.6787,74.6952,86704.0
2022-07-06 14:20:00,90.56,90.59,90.49,90.53,151680.0,74.7034,74.7282,74.6457,74.6787,151680.0
2022-07-06 14:25:00,90.52,90.66,90.45,90.65,127597.0,74.6704,74.7859,74.6127,74.7777,127597.0
2022-07-06 14:30:00,90.66,90.71,90.63,90.68,78436.0,74.7859,74.8271,74.7612,74.8024,78436.0
2022-07-06 14:35:00,90.68,90.79,90.68,90.76,101099.0,74.8024,74.8931,74.8024,74.8684,101099.0
2022-07-06 14:40:00,90.76,90.87,90.76,90.83,39634.0,74.8684,74.9591,74.8684,74.9261,39634.0
2022-07-06 14:45:00,90.83,90.9,90.77,90.79,70559.0,74.9261,74.9839,74.8766,74.8931,70559.0
2022-07-06 14:50:00,90.78,90.82,90.77,90.82,26664.0,74.8849,74.9179,74.8766,74.9179,26664.0
2022-07-06 14:55:00,90.82,90.83,90.78,90.82,7822.0,74.9179,74.9261,74.8849,74.9179,7822.0
2022-07-06 15:00:00,90.83,90.83,90.7,90.74,63875.0,74.9261,74.9261,74.8189,74.8519,63875.0
2022-07-06 15:05:00,90.74,90.75,90.68,90.72,80008.0,74.8519,74.8601,74.8024,74.8354,80008.0
2022-07-06 15:10:00,90.72,90.81,90.72,90.76,25710.0,74.8354,74.9096,74.8354,74.8684,25710.0
2022-07-06 15:15:00,90.76,90.79,90.72,90.78,40944.0,74.8684,74.8931,74.8354,74.8849,40944.0
2022-07-06 15:20:00,90.77,90.78,90.74,90.74,35186.0,74.8766,74.8849,74.8519,74.8519,35186.0
2022-07-06 15:25:00,90.75,90.77,90.72,90.75,65400.0,74.8601,74.8766,74.8354,74.8601,65400.0
2022-07-06 15:30:00,90.74,90.79,90.73,90.79,58876.0,74.8519,74.8931,74.8436,74.8931,58876.0
2022-07-06 15:35:00,90.8,90.83,90.77,90.78,109846.0,74.9014,74.9261,74.8766,74.8849,109846.0
2022-07-06 15:40:00,90.78,90.78,90.74,90.77,49484.0,74.8849,74.8849,74.8519,74.8766,49484.0
2022-07-06 15:45:00,90.76,90.82,90.72,90.81,78873.0,74.8684,74.9179,74.8354,74.9096,78873.0
2022-07-06 15:50:00,90.82,90.84,90.66,90.66,227843.0,74.9179,74.9344,74.7859,74.7859,227843.0
2022-07-06 15:55:00,90.64,90.65,90.54,90.64,388621.0,74.7694,74.7777,74.6869,74.7694,388621.0
2022-07-07 09:30:00,90.99,91.44,90.99,91.41,663167.0,75.0581,75.4293,75.0581,75.4046,663167.0
2022-07-07 09:35:00,91.43,91.53,91.37,91.5,516289.0,75.4211,75.5036,75.3716,75.4788,516289.0
2022-07-07 09:40:00,91.52,91.63,91.5,91.55,151295.0,75.4953,75.5861,75.4788,75.5201,151295.0
2022-07-07 09:45:00,91.56,91.59,91.54,91.59,291843.0,75.5283,75.5531,75.5118,75.5531,291843.0
2022-07-07 09:50:00,91.6,91.6,91.48,91.58,252761.0,75.5613,75.5613,75.4623,75.5448,252761.0
2022-07-07 09:55:00,91.58,91.58,91.5,91.51,198025.0,75.5448,75.5448,75.4788,75.4871,198025.0
2022-07-07 10:00:00,91.5,91.51,91.36,91.41,153713.0,75.4788,75.4871,75.3633,75.4046,153713.0
2022-07-07 10:05:00,91.41,91.53,91.4,91.51,136117.0,75.4046,75.5036,75.3963,75.4871,136117.0
2022-07-07 10:10:00,91.5,91.57,91.49,91.55,84371.0,75.4788,75.5366,75.4706,75.5201,84371.0
2022-07-07 10:15:00,91.54,91.55,91.49,91.51,56616.0,75.5118,75.5201,75.4706,75.4871,56616.0
2022-07-07 10:20:00,91.51,91.52,91.45,91.46,218128.0,75.4871,75.4953,75.4376,75.4458,218128.0
2022-07-07 10:25:00,91.45,91.47,91.43,91.44,92421.0,75.4376,75.4541,75.4211,75.4293,92421.0
2022-07-07 10:30:00,91.44,91.49,91.4,91.49,397543.0,75.4293,75.4706,75.3963,75.4706,397543.0
2022-07-07 10:35:00,91.5,91.51,91.46,91.5,184714.0,75.4788,75.4871,75.4458,75.4788,184714.0
2022-07-07 10:40:00,91.5,91.55,91.48,91.5,64506.0,75.4788,75.5201,75.4623,75.4788,64506.0
2022-07-07 10:45:00,91.49,91.5,91.45,91.46,58699.0,75.4706,75.4788,75.4376,75.4458,58699.0
2022-07-07 10:50:00,91.46,91.53,91.45,91.53,289054.0,75.4458,75.5036,75.4376,75.5036,289054.0
2022-07-07 10:55:00,91.53,91.53,91.44,91.47,44068.0,75.5036,75.5036,75.4293,75.4541,44068.0
2022-07-07 11:00:00,91.47,91.54,91.43,91.52,195732.0,75.4541,75.5118,75.4211,75.4953,195732.0
2022-07-07 11:05:00,91.52,91.54,91.51,91.52,42302.0,75.4953,75.5118,75.4871,75.4953,42302.0
2022-07-07 11:10:00,91.51,91.53,91.5,91.5,22429.0,75.4871,75.5036,75.4788,75.4788,22429.0
2022-07-07 11:15:00,91.5,91.51,91.48,91.48,97156.0,75.4788,75.4871,75.4623,75.4623,97156.0
2022-07-07 11:20:00,91.48,91.5,91.45,91.47,86825.0,75.4623,75.4788,75.4376,75.4541,86825.0
2022-07-07 11:25:00,91.47,91.49,91.44,91.45,62898.0,75.4541,75.4706,75.4293,75.4376,62898.0
2022-07-07 11:30:00,91.45,91.47,91.44,91.47,66272.0,75.4376,75.4541,75.4293,75.4541,66272.0
2022-07-07 11:35:00,91.47,91.48,91.46,91.48,52403.0,75.4541,75.4623,75.4458,75.4623,52403.0
2022-07-07 11:40:00,91.47,91.48,91.45,91.47,133206.0,75.4541,75.4623,75.4376,75.4541,133206.0
2022-07-07 11:45:00,91.46,91.47,91.45,91.46,54438.0,75.4458,75.4541,75.4376,75.4458,54438.0
2022-07-07 11:50:00,91.47,91.5,91.43,91.47,86776.0,75.4541,75.4788,75.4211,75.4541,86776.0
2022-07-07 11:55:00,91.47,91.5,91.46,91.5,43581.0,75.4541,75.4788,75.4458,75.4788,43581.0
2022-07-07 12:00:00,91.5,91.52,91.49,91.5,36244.0,75.4788,75.4953,75.4706,75.4788,36244.0
2022-07-07 12:05:00,91.5,91.5,91.47,91.48,54986.0,75.4788,75.4788,75.4541,75.4623,54986.0
2022-07-07 12:10:00,91.48,91.51,91.47,91.51,31789.0,75.4623,75.4871,75.4541,75.4871,31789.0
2022-07-07 12:15:00,91.51,91.57,91.51,91.55,25794.0,75.4871,75.5366,75.4871,75.5201,25794.0
2022-07-07 12:20:00,91.55,91.59,91.54,91.57,28900.0,75.5201,75.5531,75.5118,75.5366,28900.0
2022-07-07 12:25:00,91.56,91.59,91.55,91.58,46321.0,75.5283,75.5531,75.5201,75.5448,46321.0
2022-07-07 12:30:00,91.57,91.64,91.57,91.64,109793.0,75.5366,75.5943,75.5366,75.5943,109793.0
2022-07-07 12:35:00,91.65,91.66,91.61,91.62,49375.0,75.6026,75.6108,75.5696,75.5778,49375.0
2022-07-07 12:40:00,91.62,91.64,91.61,91.62,16667.0,75.5778,75.5943,75.5696,75.5778,16667.0
2022-07-07 12:45:00,91.62,91.64,91.61,91.61,27331.0,75.5778,75.5943,75.5696,75.5696,27331.0
2022-07-07 12:50:00,91.6,91.6,91.56,91.59,25211.0,75.5613,75.5613,75.5283,75.5531,25211.0
2022-07-07 12:55:00,91.59,91.6,91.59,91.6,7577.0,75.5531,75.5613,75.5531,75.5613,7577.0
2022-07-07 13:00:00,91.59,91.61,91.59,91.59,39557.0,75.5531,75.5696,75.5531,75.5531,39557.0
2022-07-07 13:05:00,91.59,91.65,91.58,91.65,120509.0,75.5531,75.6026,75.5448,75.6026,120509.0
2022-07-07 13:10:00,91.65,91.66,91.61,91.62,49390.0,75.6026,75.6108,75.5696,75.5778,49390.0
2022-07-07 13:15:00,91.62,91.65,91.62,91.65,32944.0,75.5778,75.6026,75.5778,75.6026,32944.0
2022-07-07 13:20:00,91.65,91.65,91.64,91.65,17112.0,75.6026,75.6026,75.5943,75.6026,17112.0
2022-07-07 13:25:00,91.65,91.68,91.65,91.65,52661.0,75.6026,75.6273,75.6026,75.6026,52661.0
2022-07-07 13:30:00,91.65,91.68,91.64,91.68,55927.0,75.6026,75.6273,75.5943,75.6273,55927.0
2022-07-07 13:35:00,91.68,91.7,91.67,91.7,87096.0,75.6273,75.6438,75.6191,75.6438,87096.0
2022-07-07 13:40:00,91.7,91.74,91.69,91.74,63768.0,75.6438,75.6768,75.6356,75.6768,63768.0
2022-07-07 13:45:00,91.74,91.79,91.73,91.79,53900.0,75.6768,75.718,75.6686,75.718,53900.0
2022-07-07 13:50:00,91.78,91.83,91.77,91.83,28140.0,75.7098,75.751,75.7015,75.751,28140.0
2022-07-07 13:55:00,91.83,91.84,91.81,91.82,32695.0,75.751,75.7593,75.7345,75.7428,32695.0
2022-07-07 14:00:00,91.81,91.83,91.79,91.82,81585.0,75.7345,75.751,75.718,75.7428,81585.0
2022-07-07 14:05:00,91.83,91.83,91.82,91.83,37135.0,75.751,75.751,75.7428,75.751,37135.0
2022-07-07 14:10:00,91.82,91.87,91.82,91.86,136516.0,75.7428,75.784,75.7428,75.7758,136516.0
2022-07-07 14:15:00,91.87,91.87,91.85,91.86,66200.0,75.784,75.784,75.7675,75.7758,66200.0
2022-07-07 14:20:00,91.86,91.89,91.86,91.87,24620.0,75.7758,75.8005,75.7758,75.784,24620.0
2022-07-07 14:25:00,91.87,91.91,91.86,91.91,54160.0,75.784,75.817,75.7758,75.817,54160.0
2022-07-07 14:30:00,91.91,91.92,91.89,91.9,23605.0,75.817,75.8253,75.8005,75.8088,23605.0
2022-07-07 14:35:00,91.9,91.91,91.87,91.91,48086.0,75.8088,75.817,75.784,75.817,48086.0
2022-07-07 14:40:00,91.91,91.91,91.85,91.87,28474.0,75.817,75.817,75.7675,75.784,28474.0
2022-07-07 14:45:00,91.86,91.91,91.86,91.9,36862.0,75.7758,75.817,75.7758,75.8088,36862.0
2022-07-07 14:50:00,91.9,91.95,91.89,91.94,117264.0,75.8088,75.85,75.8005,75.8418,117264.0
2022-07-07 14:55:00,91.95,91.96,91.93,91.94,278470.0,75.85,75.8583,75.8335,75.8418,278470.0
2022-07-07 15:00:00,91.94,91.96,91.94,91.95,43026.0,75.8418,75.8583,75.8418,75.85,43026.0
2022-07-07 15:05:00,91.96,91.98,91.93,91.97,310018.0,75.8583,75.8748,75.8335,75.8665,310018.0
2022-07-07 15:10:00,91.98,92.04,91.98,92.04,45602.0,75.8748,75.9243,75.8748,75.9243,45602.0
2022-07-07 15:15:00,92.04,92.05,92.02,92.05,25830.0,75.9243,75.9325,75.9078,75.9325,25830.0
2022-07-07 15:20:00,92.05,92.07,92.03,92.03,148249.0,75.9325,75.949,75.916,75.916,148249.0
2022-07-07 15:25:00,92.02,92.04,92.01,92.03,22862.0,75.9078,75.9243,75.8995,75.916,22862.0
2022-07-07 15:30:00,92.03,92.06,92.02,92.04,56428.0,75.916,75.9408,75.9078,75.9243,56428.0
2022-07-07 15:35:00,92.04,92.05,92.02,92.05,40950.0,75.9243,75.9325,75.9078,75.9325,40950.0
2022-07-07 15:40:00,92.04,92.12,92.04,92.11,170736.0,75.9243,75.9903,75.9243,75.982,170736.0
2022-07-07 15:45:00,92.1,92.15,92.07,92.11,389287.0,75.9738,76.015,75.949,75.982,389287.0
2022-07-07 15:50:00,92.12,92.12,92.07,92.09,243128.0,75.9903,75.9903,75.949,75.9655,243128.0
2022-07-07 15:55:00,92.09,92.11,92.02,92.08,515867.0,75.9655,75.982,75.9078,75.9573,515867.0
2022-07-08 09:30:00,91.84,91.88,91.74,91.81,157328.0,75.7593,75.7923,75.6768,75.7345,157328.0
2022-07-08 09:35:00,91.81,91.89,91.78,91.88,111000.0,75.7345,75.8005,75.7098,75.7923,111000.0
2022-07-08 09:40:00,91.89,91.89,91.79,91.8,93088.0,75.8005,75.8005,75.718,75.7263,93088.0
2022-07-08 09:45:00,91.8,91.82,91.55,91.56,151591.0,75.7263,75.7428,75.5201,75.5283,151591.0
2022-07-08 09:50:00,91.55,91.64,91.51,91.62,71447.0,75.5201,75.5943,75.4871,75.5778,71447.0
2022-07-08 09:55:00,91.61,91.65,91.57,91.57,71993.0,75.5696,75.6026,75.5366,75.5366,71993.0
2022-07-08 10:00:00,91.58,91.61,91.56,91.6,58282.0,75.5448,75.5696,75.5283,75.5613,58282.0
2022-07-08 10:05:00,91.61,91.62,91.58,91.6,47855.0,75.5696,75.5778,75.5448,75.5613,47855.0
2022-07-08 10:10:00,91.59,91.66,91.59,91.64,69505.0,75.5531,75.6108,75.5531,75.5943,69505.0
2022-07-08 10:15:00,91.64,91.7,91.62,91.68,47543.0,75.5943,75.6438,75.5778,75.6273,47543.0
2022-07-08 10:20:00,91.67,91.78,91.64,91.78,69325.0,75.6191,75.7098,75.5943,75.7098,69325.0
2022-07-08 10:25:00,91.79,91.87,91.78,91.84,53409.0,75.718,75.784,75.7098,75.7593,53409.0
2022-07-08 10:30:00,91.83,91.85,91.79,91.82,52337.0,75.751,75.7675,75.718,75.7428,52337.0
2022-07-08 10:35:00,91.83,91.9,91.82,91.86,77418.0,75.751,75.8088,75.7428,75.7758,77418.0
2022-07-08 10:40:00,91.86,91.92,91.82,91.92,163929.0,75.7758,75.8253,75.7428,75.8253,163929.0
2022-07-08 10:45:00,91.92,91.97,91.88,91.89,189870.0,75.8253,75.8665,75.7923,75.8005,189870.0
2022-07-08 10:50:00,91.89,91.9,91.84,91.86,256043.0,75.8005,75.8088,75.7593,75.7758,256043.0
2022-07-08 10:55:00,91.86,91.92,91.86,91.91,17342.0,75.7758,75.8253,75.7758,75.817,17342.0
2022-07-08 11:00:00,91.9,91.92,91.88,91.91,20805.0,75.8088,75.8253,75.7923,75.817,20805.0
2022-07-08 11:05:00,91.91,92.0,91.91,91.99,29058.0,75.817,75.8913,75.817,75.883,29058.0
2022-07-08 11:10:00,91.99,92.04,91.96,91.97,72978.0,75.883,75.9243,75.8583,75.8665,72978.0
2022-07-08 11:15:00,91.97,91.99,91.94,91.95,27042.0,75.8665,75.883,75.8418,75.85,27042.0
2022-07-08 11:20:00,91.95,92.0,91.95,91.98,17904.0,75.85,75.8913,75.85,75.8748,17904.0
2022-07-08 11:25:00,91.99,92.07,91.98,92.04,34320.0,75.883,75.949,75.8748,75.9243,34320.0
2022-07-08 11:30:00,92.03,92.08,92.01,92.08,54477.0,75.916,75.9573,75.8995,75.9573,54477.0
2022-07-08 11:35:00,92.08,92.09,92.04,92.04,49210.0,75.9573,75.9655,75.9243,75.9243,49210.0
2022-07-08 11:40:00,92.04,92.04,92.0,92.03,68507.0,75.9243,75.9243,75.8913,75.916,68507.0
2022-07-08 11:45:00,92.03,92.07,91.93,91.95,259496.0,75.916,75.949,75.8335,75.85,259496.0
2022-07-08 11:50:00,91.95,92.02,91.95,91.97,204958.0,75.85,75.9078,75.85,75.8665,204958.0
2022-07-08 11:55:00,91.96,91.99,91.95,91.99,21610.0,75.8583,75.883,75.85,75.883,21610.0
2022-07-08 12:00:00,91.99,92.0,91.94,91.96,43871.0,75.883,75.8913,75.8418,75.8583,43871.0
2022-07-08 12:05:00,91.95,91.96,91.88,91.89,93395.0,75.85,75.8583,75.7923,75.8005,93395.0
2022-07-08 12:10:00,91.89,91.96,91.88,91.94,126687.0,75.8005,75.8583,75.7923,75.8418,126687.0
2022-07-08 12:15:00,91.94,91.97,91.93,91.94,16975.0,75.8418,75.8665,75.8335,75.8418,16975.0
2022-07-08 12:20:00,91.95,91.96,91.88,91.89,23189.0,75.85,75.8583,75.7923,75.8005,23189.0
2022-07-08 12:25:00,91.9,91.91,91.8,91.81,186576.0,75.8088,75.817,75.7263,75.7345,186576.0
2022-07-08 12:30:00,91.81,91.86,91.78,91.82,185917.0,75.7345,75.7758,75.7098,75.7428,185917.0
2022-07-08 12:35:00,91.81,91.86,91.81,91.82,96216.0,75.7345,75.7758,75.7345,75.7428,96216.0
2022-07-08 12:40:00,91.82,91.82,91.77,91.79,73318.0,75.7428,75.7428,75.7015,75.718,73318.0
2022-07-08 12:45:00,91.78,91.81,91.76,91.8,128549.0,75.7098,75.7345,75.6933,75.7263,128549.0
2022-07-08 12:50:00,91.81,91.81,91.77,91.79,42973.0,75.7345,75.7345,75.7015,75.718,42973.0
2022-07-08 12:55:00,91.8,91.82,91.79,91.8,28366.0,75.7263,75.7428,75.718,75.7263,28366.0
2022-07-08 13:00:00,91.79,91.82,91.74,91.76,79427.0,75.718,75.7428,75.6768,75.6933,79427.0
2022-07-08 13:05:00,91.77,91.84,91.77,91.84,131663.0,75.7015,75.7593,75.7015,75.7593,131663.0
2022-07-08 13:10:00,91.84,91.88,91.84,91.86,27261.0,75.7593,75.7923,75.7593,75.7758,27261.0
2022-07-08 13:15:00,91.86,91.88,91.84,91.86,46450.0,75.7758,75.7923,75.7593,75.7758,46450.0
2022-07-08 13:20:00,91.86,91.86,91.84,91.85,17282.0,75.7758,75.7758,75.7593,75.7675,17282.0
2022-07-08 13:25:00,91.85,91.91,91.85,91.91,16809.0,75.7675,75.817,75.7675,75.817,16809.0
2022-07-08 13:30:00,91.9,91.9,91.87,91.9,13611.0,75.8088,75.8088,75.784,75.8088,13611.0
2022-07-08 13:35:00,91.9,91.91,91.87,91.89,29761.0,75.8088,75.817,75.784,75.8005,29761.0
2022-07-08 13:40:00,91.89,91.9,91.88,91.88,18419.0,75.8005,75.8088,75.7923,75.7923,18419.0
2022-07-08 13:45:00,91.88,91.92,91.87,91.92,36158.0,75.7923,75.8253,75.784,75.8253,36158.0
2022-07-08 13:50:00,91.92,91.94,91.91,91.93,14314.0,75.8253,75.8418,75.817,75.8335,14314.0
2022-07-08 13:55:00,91.92,91.92,91.86,91.88,21010.0,75.8253,75.8253,75.7758,75.7923,21010.0
2022-07-08 14:00:00,91.88,91.9,91.84,91.89,170494.0,75.7923,75.8088,75.7593,75.8005,170494.0
2022-07-08 14:05:00,91.89,91.92,91.89,91.92,15313.0,75.8005,75.8253,75.8005,75.8253,15313.0
2022-07-08 14:10:00,91.91,91.94,91.9,91.93,53620.0,75.817,75.8418,75.8088,75.8335,53620.0
2022-07-08 14:15:00,91.93,91.93,91.9,91.91,137192.0,75.8335,75.8335,75.8088,75.817,137192.0
2022-07-08 14:20:00,91.91,91.96,91.9,91.96,74633.0,75.817,75.8583,75.8088,75.8583,74633.0
2022-07-08 14:25:00,91.97,92.01,91.96,92.0,52423.0,75.8665,75.8995,75.8583,75.8913,52423.0
2022-07-08 14:30:00,91.99,92.05,91.98,92.05,188685.0,75.883,75.9325,75.8748,75.9325,188685.0
2022-07-08 14:35:00,92.05,92.1,92.03,92.06,113857.0,75.9325,75.9738,75.916,75.9408,113857.0
2022-07-08 14:40:00,92.05,92.11,92.04,92.09,25818.0,75.9325,75.982,75.9243,75.9655,25818.0
2022-07-08 14:45:00,92.09,92.09,92.06,92.07,35097.0,75.9655,75.9655,75.9408,75.949,35097.0
2022-07-08 14:50:00,92.07,92.07,92.04,92.05,31781.0,75.949,75.949,75.9243,75.9325,31781.0
2022-07-08 14:55:00,92.04,92.05,92.02,92.05,56907.0,75.9243,75.9325,75.9078,75.9325,56907.0
2022-07-08 15:00:00,92.05,92.08,92.04,92.07,72584.0,75.9325,75.9573,75.9243,75.949,72584.0
2022-07-08 15:05:00,92.07,92.07,92.01,92.03,64292.0,75.949,75.949,75.8995,75.916,64292.0
2022-07-08 15:10:00,92.03,92.07,92.02,92.05,85200.0,75.916,75.949,75.9078,75.9325,85200.0
2022-07-08 15:15:00,92.05,92.05,92.03,92.05,26806.0,75.9325,75.9325,75.916,75.9325,26806.0
2022-07-08 15:20:00,92.05,92.09,92.03,92.08,100354.0,75.9325,75.9655,75.916,75.9573,100354.0
2022-07-08 15:25:00,92.07,92.1,92.05,92.09,93104.0,75.949,75.9738,75.9325,75.9655,93104.0
2022-07-08 15:30:00,92.09,92.11,92.07,92.09,173759.0,75.9655,75.982,75.949,75.9655,173759.0
2022-07-08 15:35:00,92.09,92.12,92.08,92.12,192496.0,75.9655,75.9903,75.9573,75.9903,192496.0
2022-07-08 15:40:00,92.13,92.26,92.12,92.26,334730.0,75.9985,76.1058,75.9903,76.1058,334730.0
2022-07-08 15:45:00,92.26,92.26,92.18,92.19,394154.0,76.1058,76.1058,76.0398,76.048,394154.0
2022-07-08 15:50:00,92.18,92.23,92.17,92.22,259028.0,76.0398,76.081,76.0315,76.0728,259028.0
2022-07-08 15:55:00,92.21,92.33,92.18,92.26,1008470.0,76.0645,76.1635,76.0398,76.1058,1008470.0
2022-07-11 09:30:00,92.04,92.13,92.01,92.04,113981.0,75.9243,75.9985,75.8995,75.9243,113981.0
2022-07-11 09:35:00,92.03,92.04,91.84,91.84,72195.0,75.916,75.9243,75.7593,75.7593,72195.0
2022-07-11 09:40:00,91.83,91.85,91.71,91.8,58367.0,75.751,75.7675,75.6521,75.7263,58367.0
2022-07-11 09:45:00,91.78,91.81,91.76,91.79,20463.0,75.7098,75.7345,75.6933,75.718,20463.0
2022-07-11 09:50:00,91.79,91.82,91.75,91.82,20823.0,75.718,75.7428,75.6851,75.7428,20823.0
2022-07-11 09:55:00,91.82,91.88,91.79,91.86,59220.0,75.7428,75.7923,75.718,75.7758,59220.0
2022-07-11 10:00:00,91.85,91.85,91.74,91.74,16200.0,75.7675,75.7675,75.6768,75.6768,16200.0
2022-07-11 10:05:00,91.74,91.83,91.74,91.81,32049.0,75.6768,75.751,75.6768,75.7345,32049.0
2022-07-11 10:10:00,91.81,91.87,91.8,91.83,28787.0,75.7345,75.784,75.7263,75.751,28787.0
2022-07-11 10:15:00,91.82,91.84,91.78,91.79,10578.0,75.7428,75.7593,75.7098,75.718,10578.0
2022-07-11 10:20:00,91.79,91.81,91.76,91.77,18629.0,75.718,75.7345,75.6933,75.7015,18629.0
2022-07-11 10:25:00,91.77,91.83,91.77,91.78,41673.0,75.7015,75.751,75.7015,75.7098,41673.0
2022-07-11 10:30:00,91.79,91.81,91.74,91.74,18492.0,75.718,75.7345,75.6768,75.6768,18492.0
2022-07-11 10:35:00,91.73,91.83,91.73,91.8,31609.0,75.6686,75.751,75.6686,75.7263,31609.0
2022-07-11 10:40:00,91.8,91.84,91.78,91.78,32646.0,75.7263,75.7593,75.7098,75.7098,32646.0
2022-07-11 10:45:00,91.79,91.81,91.76,91.8,21627.0,75.718,75.7345,75.6933,75.7263,21627.0
2022-07-11 10:50:00,91.8,91.81,91.79,91.8,11142.0,75.7263,75.7345,75.718,75.7263,11142.0
2022-07-11 10:55:00,91.8,91.81,91.76,91.79,125098.0,75.7263,75.7345,75.6933,75.718,125098.0
2022-07-11 11:00:00,91.79,91.82,91.77,91.78,110981.0,75.718,75.7428,75.7015,75.7098,110981.0
2022-07-11 11:05:00,91.77,91.8,91.75,91.8,97865.0,75.7015,75.7263,75.6851,75.7263,97865.0
2022-07-11 11:10:00,91.8,91.83,91.79,91.81,118053.0,75.7263,75.751,75.718,75.7345,118053.0
2022-07-11 11:15:00,91.83,91.84,91.8,91.81,36159.0,75.751,75.7593,75.7263,75.7345,36159.0
2022-07-11 11:20:00,91.81,91.83,91.78,91.78,21455.0,75.7345,75.751,75.7098,75.7098,21455.0
2022-07-11 11:25:00,91.78,91.83,91.78,91.81,19949.0,75.7098,75.751,75.7098,75.7345,19949.0
2022-07-11 11:30:00,91.82,91.85,91.81,91.84,24912.0,75.7428,75.7675,75.7345,75.7593,24912.0
2022-07-11 11:35:00,91.84,91.91,91.81,91.87,94530.0,75.7593,75.817,75.7345,75.784,94530.0
2022-07-11 11:40:00,91.87,91.89,91.84,91.89,104437.0,75.784,75.8005,75.7593,75.8005,104437.0
2022-07-11 11:45:00,91.89,91.93,91.86,91.93,57808.0,75.8005,75.8335,75.7758,75.8335,57808.0
2022-07-11 11:50:00,91.91,91.92,91.88,91.9,17401.0,75.817,75.8253,75.7923,75.8088,17401.0
2022-07-11 11:55:00,91.9,91.95,91.89,91.94,52209.0,75.8088,75.85,75.8005,75.8418,52209.0
2022-07-11 12:00:00,91.95,91.96,91.9,91.93,16481.0,75.85,75.8583,75.8088,75.8335,16481.0
2022-07-11 12:05:00,91.93,92.0,91.92,92.0,25253.0,75.8335,75.8913,75.8253,75.8913,25253.0
2022-07-11 12:10:00,91.99,92.02,91.99,92.02,34291.0,75.883,75.9078,75.883,75.9078,34291.0
2022-07-11 12:15:00,92.02,92.05,92.02,92.03,37591.0,75.9078,75.9325,75.9078,75.916,37591.0
2022-07-11 12:20:00,92.03,92.04,91.96,92.0,21067.0,75.916,75.9243,75.8583,75.8913,21067.0
2022-07-11 12:25:00,91.99,92.02,91.99,92.02,26457.0,75.883,75.9078,75.883,75.9078,26457.0
2022-07-11 12:30:00,92.02,92.06,92.01,92.06,51581.0,75.9078,75.9408,75.8995,75.9408,51581.0
2022-07-11 12:35:00,92.05,92.09,92.05,92.08,52425.0,75.9325,75.9655,75.9325,75.9573,52425.0
2022-07-11 12:40:00,92.07,92.07,92.02,92.02,19034.0,75.949,75.949,75.9078,75.9078,19034.0
2022-07-11 12:45:00,92.03,92.04,92.02,92.02,15878.0,75.916,75.9243,75.9078,75.9078,15878.0
2022-07-11 12:50:00,92.02,92.03,92.0,92.02,19996.0,75.9078,75.916,75.8913,75.9078,19996.0
2022-07-11 12:55:00,92.02,92.07,92.02,92.07,29238.0,75.9078,75.949,75.9078,75.949,29238.0
2022-07-11 13:00:00,92.07,92.11,92.06,92.08,53726.0,75.949,75.982,75.9408,75.9573,53726.0
2022-07-11 13:05:00,92.08,92.12,92.06,92.11,14254.0,75.9573,75.9903,75.9408,75.982,14254.0
2022-07-11 13:10:00,92.1,92.12,92.09,92.11,39828.0,75.9738,75.9903,75.9655,75.982,39828.0
2022-07-11 13:15:00,92.1,92.13,92.08,92.12,48331.0,75.9738,75.9985,75.9573,75.9903,48331.0
2022-07-11 13:20:00,92.12,92.12,92.1,92.12,30801.0,75.9903,75.9903,75.9738,75.9903,30801.0
2022-07-11 13:25:00,92.12,92.12,92.11,92.12,9596.0,75.9903,75.9903,75.982,75.9903,9596.0
2022-07-11 13:30:00,92.12,92.16,92.11,92.13,16343.0,75.9903,76.0233,75.982,75.9985,16343.0
2022-07-11 13:35:00,92.13,92.19,92.13,92.19,20735.0,75.9985,76.048,75.9985,76.048,20735.0
2022-07-11 13:40:00,92.19,92.24,92.18,92.2,40489.0,76.048,76.0893,76.0398,76.0563,40489.0
2022-07-11 13:45:00,92.21,92.22,92.19,92.2,20528.0,76.0645,76.0728,76.048,76.0563,20528.0
2022-07-11 13:50:00,92.19,92.2,92.17,92.2,24046.0,76.048,76.0563,76.0315,76.0563,24046.0
2022-07-11 13:55:00,92.19,92.19,92.15,92.16,19251.0,76.048,76.048,76.015,76.0233,19251.0
2022-07-11 14:00:00,92.15,92.16,92.11,92.13,26753.0,76.015,76.0233,75.982,75.9985,26753.0
2022-07-11 14:05:00,92.13,92.16,92.12,92.13,48281.0,75.9985,76.0233,75.9903,75.9985,48281.0
2022-07-11 14:10:00,92.12,92.14,92.11,92.12,38757.0,75.9903,76.0068,75.982,75.9903,38757.0
2022-07-11 14:15:00,92.12,92.13,92.1,92.13,45425.0,75.9903,75.9985,75.9738,75.9985,45425.0
2022-07-11 14:20:00,92.12,92.12,92.07,92.1,30146.0,75.9903,75.9903,75.949,75.9738,30146.0
2022-07-11 14:25:00,92.09,92.11,92.07,92.08,23690.0,75.9655,75.982,75.949,75.9573,23690.0
2022-07-11 14:30:00,92.07,92.07,92.02,92.02,19756.0,75.949,75.949,75.9078,75.9078,19756.0
2022-07-11 14:35:00,92.01,92.04,92.01,92.02,43126.0,75.8995,75.9243,75.8995,75.9078,43126.0
2022-07-11 14:40:00,92.02,92.08,92.02,92.07,19859.0,75.9078,75.9573,75.9078,75.949,19859.0
2022-07-11 14:45:00,92.06,92.07,92.04,92.06,88432.0,75.9408,75.949,75.9243,75.9408,88432.0
2022-07-11 14:50:00,92.06,92.06,92.01,92.03,95935.0,75.9408,75.9408,75.8995,75.916,95935.0
2022-07-11 14:55:00,92.02,92.03,91.98,91.99,58904.0,75.9078,75.916,75.8748,75.883,58904.0
2022-07-11 15:00:00,91.98,92.0,91.96,91.96,60838.0,75.8748,75.8913,75.8583,75.8583,60838.0
2022-07-11 15:05:00,91.96,91.97,91.92,91.93,70635.0,75.8583,75.8665,75.8253,75.8335,70635.0
2022-07-11 15:10:00,91.92,91.94,91.9,91.91,38399.0,75.8253,75.8418,75.8088,75.817,38399.0
2022-07-11 15:15:00,91.91,91.91,91.84,91.88,59713.0,75.817,75.817,75.7593,75.7923,59713.0
2022-07-11 15:20:00,91.88,91.88,91.79,91.8,42819.0,75.7923,75.7923,75.718,75.7263,42819.0
2022-07-11 15:25:00,91.81,91.85,91.8,91.81,29580.0,75.7345,75.7675,75.7263,75.7345,29580.0
2022-07-11 15:30:00,91.8,91.82,91.75,91.75,180623.0,75.7263,75.7428,75.6851,75.6851,180623.0
2022-07-11 15:35:00,91.75,91.76,91.71,91.74,52701.0,75.6851,75.6933,75.6521,75.6768,52701.0
2022-07-11 15:40:00,91.75,91.82,91.74,91.79,167141.0,75.6851,75.7428,75.6768,75.718,167141.0
2022-07-11 15:45:00,91.79,91.81,91.77,91.79,158030.0,75.718,75.7345,75.7015,75.718,158030.0
2022-07-11 15:50:00,91.78,91.78,91.75,91.78,83232.0,75.7098,75.7098,75.6851,75.7098,83232.0
2022-07-11 15:55:00,91.78,91.78,91.73,91.78,224755.0,75.7098,75.7098,75.6686,75.7098,224755.0
2022-07-12 09:30:00,91.76,92.02,91.76,91.88,107127.0,75.6933,75.9078,75.6933,75.7923,107127.0
2022-07-12 09:35:00,91.88,92.13,91.88,92.03,116913.0,75.7923,75.9985,75.7923,75.916,116913.0
2022-07-12 09:40:00,92.03,92.05,91.92,91.94,11573.0,75.916,75.9325,75.8253,75.8418,11573.0
2022-07-12 09:45:00,91.94,91.97,91.84,91.85,30553.0,75.8418,75.8665,75.7593,75.7675,30553.0
2022-07-12 09:50:00,91.84,91.92,91.8,91.91,33696.0,75.7593,75.8253,75.7263,75.817,33696.0
2022-07-12 09:55:00,91.9,91.93,91.82,91.83,47834.0,75.8088,75.8335,75.7428,75.751,47834.0
2022-07-12 10:00:00,91.83,91.83,91.75,91.78,31414.0,75.751,75.751,75.6851,75.7098,31414.0
2022-07-12 10:05:00,91.8,91.9,91.79,91.89,25283.0,75.7263,75.8088,75.718,75.8005,25283.0
2022-07-12 10:10:00,91.89,92.02,91.88,91.94,49201.0,75.8005,75.9078,75.7923,75.8418,49201.0
2022-07-12 10:15:00,91.94,91.99,91.9,91.98,59592.0,75.8418,75.883,75.8088,75.8748,59592.0
2022-07-12 10:20:00,91.99,92.03,91.97,92.01,136716.0,75.883,75.916,75.8665,75.8995,136716.0
2022-07-12 10:25:00,92.0,92.07,91.99,92.02,56492.0,75.8913,75.949,75.883,75.9078,56492.0
2022-07-12 10:30:00,92.04,92.09,92.04,92.05,46551.0,75.9243,75.9655,75.9243,75.9325,46551.0
2022-07-12 10:35:00,92.05,92.06,92.0,92.0,12332.0,75.9325,75.9408,75.8913,75.8913,12332.0
2022-07-12 10:40:00,91.99,92.01,91.95,92.0,21975.0,75.883,75.8995,75.85,75.8913,21975.0
2022-07-12 10:45:00,92.0,92.07,91.99,92.06,57840.0,75.8913,75.949,75.883,75.9408,57840.0
2022-07-12 10:50:00,92.06,92.07,92.02,92.05,20843.0,75.9408,75.949,75.9078,75.9325,20843.0
2022-07-12 10:55:00,92.05,92.09,92.02,92.05,17156.0,75.9325,75.9655,75.9078,75.9325,17156.0
2022-07-12 11:00:00,92.06,92.07,92.01,92.02,79675.0,75.9408,75.949,75.8995,75.9078,79675.0
2022-07-12 11:05:00,92.02,92.08,92.02,92.07,362697.0,75.9078,75.9573,75.9078,75.949,362697.0
2022-07-12 11:10:00,92.09,92.16,92.09,92.14,140630.0,75.9655,76.0233,75.9655,76.0068,140630.0
2022-07-12 11:15:00,92.15,92.15,92.11,92.12,54600.0,76.015,76.015,75.982,75.9903,54600.0
2022-07-12 11:20:00,92.12,92.19,92.12,92.17,58658.0,75.9903,76.048,75.9903,76.0315,58658.0
2022-07-12 11:25:00,92.17,92.21,92.15,92.18,43586.0,76.0315,76.0645,76.015,76.0398,43586.0
2022-07-12 11:30:00,92.18,92.21,92.14,92.21,30071.0,76.0398,76.0645,76.0068,76.0645,30071.0
2022-07-12 11:35:00,92.2,92.22,92.12,92.16,34749.0,76.0563,76.0728,75.9903,76.0233,34749.0
2022-07-12 11:40:00,92.16,92.16,92.12,92.13,59364.0,76.0233,76.0233,75.9903,75.9985,59364.0
2022-07-12 11:45:00,92.13,92.14,92.1,92.11,81894.0,75.9985,76.0068,75.9738,75.982,81894.0
2022-07-12 11:50:00,92.11,92.12,92.05,92.05,108868.0,75.982,75.9903,75.9325,75.9325,108868.0
2022-07-12 11:55:00,92.05,92.12,92.05,92.12,75069.0,75.9325,75.9903,75.9325,75.9903,75069.0
2022-07-12 12:00:00,92.12,92.14,92.06,92.07,52718.0,75.9903,76.0068,75.9408,75.949,52718.0
2022-07-12 12:05:00,92.07,92.1,92.02,92.03,155949.0,75.949,75.9738,75.9078,75.916,155949.0
2022-07-12 12:10:00,92.03,92.06,92.01,92.05,99552.0,75.916,75.9408,75.8995,75.9325,99552.0
2022-07-12 12:15:00,92.05,92.08,92.02,92.06,98476.0,75.9325,75.9573,75.9078,75.9408,98476.0
2022-07-12 12:20:00,92.06,92.07,92.02,92.07,64949.0,75.9408,75.949,75.9078,75.949,64949.0
2022-07-12 12:25:00,92.08,92.12,92.06,92.12,24634.0,75.9573,75.9903,75.9408,75.9903,24634.0
2022-07-12 12:30:00,92.13,92.14,92.09,92.13,19439.0,75.9985,76.0068,75.9655,75.9985,19439.0
2022-07-12 12:35:00,92.14,92.16,92.13,92.13,28027.0,76.0068,76.0233,75.9985,75.9985,28027.0
2022-07-12 12:40:00,92.12,92.13,92.1,92.11,11823.0,75.9903,75.9985,75.9738,75.982,11823.0
2022-07-12 12:45:00,92.12,92.13,92.09,92.11,3721.0,75.9903,75.9985,75.9655,75.982,3721.0
2022-07-12 12:50:00,92.1,92.1,92.04,92.05,27717.0,75.9738,75.9738,75.9243,75.9325,27717.0
2022-07-12 12:55:00,92.05,92.09,92.04,92.07,19866.0,75.9325,75.9655,75.9243,75.949,19866.0
2022-07-12 13:00:00,92.07,92.11,91.99,92.01,126836.0,75.949,75.982,75.883,75.8995,126836.0
2022-07-12 13:05:00,92.01,92.03,91.97,92.01,56993.0,75.8995,75.916,75.8665,75.8995,56993.0
2022-07-12 13:10:00,92.0,92.0,91.98,91.99,8142.0,75.8913,75.8913,75.8748,75.883,8142.0
2022-07-12 13:15:00,92.0,92.01,91.97,91.98,17440.0,75.8913,75.8995,75.8665,75.8748,17440.0
2022-07-12 13:20:00,91.98,91.99,91.97,91.97,9918.0,75.8748,75.883,75.8665,75.8665,9918.0
2022-07-12 13:25:00,91.98,92.0,91.97,91.99,26991.0,75.8748,75.8913,75.8665,75.883,26991.0
2022-07-12 13:30:00,91.99,92.02,91.99,92.02,66753.0,75.883,75.9078,75.883,75.9078,66753.0
2022-07-12 13:35:00,92.02,92.04,92.0,92.01,80875.0,75.9078,75.9243,75.8913,75.8995,80875.0
2022-07-12 13:40:00,92.01,92.05,92.0,92.04,134970.0,75.8995,75.9325,75.8913,75.9243,134970.0
2022-07-12 13:45:00,92.05,92.06,92.02,92.05,94024.0,75.9325,75.9408,75.9078,75.9325,94024.0
2022-07-12 13:50:00,92.05,92.1,92.05,92.09,82396.0,75.9325,75.9738,75.9325,75.9655,82396.0
2022-07-12 13:55:00,92.1,92.13,92.09,92.1,146741.0,75.9738,75.9985,75.9655,75.9738,146741.0
2022-07-12 14:00:00,92.11,92.12,92.08,92.08,145508.0,75.982,75.9903,75.9573,75.9573,145508.0
2022-07-12 14:05:00,92.08,92.08,92.04,92.06,51129.0,75.9573,75.9573,75.9243,75.9408,51129.0
2022-07-12 14:10:00,92.06,92.12,92.06,92.11,156283.0,75.9408,75.9903,75.9408,75.982,156283.0
2022-07-12 14:15:00,92.11,92.13,92.09,92.13,133725.0,75.982,75.9985,75.9655,75.9985,133725.0
2022-07-12 14:20:00,92.13,92.15,92.12,92.12,125328.0,75.9985,76.015,75.9903,75.9903,125328.0
2022-07-12 14:25:00,92.12,92.16,92.12,92.14,140434.0,75.9903,76.0233,75.9903,76.0068,140434.0
2022-07-12 14:30:00,92.15,92.16,92.09,92.09,78315.0,76.015,76.0233,75.9655,75.9655,78315.0
2022-07-12 14:35:00,92.09,92.1,92.06,92.07,46108.0,75.9655,75.9738,75.9408,75.949,46108.0
2022-07-12 14:40:00,92.07,92.09,92.04,92.08,20534.0,75.949,75.9655,75.9243,75.9573,20534.0
2022-07-12 14:45:00,92.08,92.11,92.08,92.09,38405.0,75.9573,75.982,75.9573,75.9655,38405.0
2022-07-12 14:50:00,92.09,92.12,92.07,92.08,49899.0,75.9655,75.9903,75.949,75.9573,49899.0
2022-07-12 14:55:00,92.08,92.08,92.03,92.04,67631.0,75.9573,75.9573,75.916,75.9243,67631.0
2022-07-12 15:00:00,92.04,92.04,91.96,91.97,78806.0,75.9243,75.9243,75.8583,75.8665,78806.0
2022-07-12 15:05:00,91.97,92.01,91.97,91.98,143645.0,75.8665,75.8995,75.8665,75.8748,143645.0
2022-07-12 15:10:00,91.97,92.03,91.97,92.03,182600.0,75.8665,75.916,75.8665,75.916,182600.0
2022-07-12 15:15:00,92.04,92.06,92.0,92.04,58558.0,75.9243,75.9408,75.8913,75.9243,58558.0
2022-07-12 15:20:00,92.04,92.05,91.97,91.98,26568.0,75.9243,75.9325,75.8665,75.8748,26568.0
2022-07-12 15:25:00,91.97,92.02,91.96,91.97,24499.0,75.8665,75.9078,75.8583,75.8665,24499.0
2022-07-12 15:30:00,91.96,92.01,91.93,91.93,30462.0,75.8583,75.8995,75.8335,75.8335,30462.0
2022-07-12 15:35:00,91.92,91.95,91.91,91.95,56945.0,75.8253,75.85,75.817,75.85,56945.0
2022-07-12 15:40:00,91.95,91.95,91.91,91.95,85291.0,75.85,75.85,75.817,75.85,85291.0
2022-07-12 15:45:00,91.95,92.02,91.94,92.0,350755.0,75.85,75.9078,75.8418,75.8913,350755.0
2022-07-12 15:50:00,91.99,92.09,91.99,92.06,573725.0,75.883,75.9655,75.883,75.9408,573725.0
2022-07-12 15:55:00,92.06,92.14,92.04,92.08,1044498.0,75.9408,76.0068,75.9243,75.9573,1044498.0
2022-07-13 09:30:00,91.24,91.27,91.09,91.18,317359.0,75.2643,75.2891,75.1406,75.2149,317359.0
2022-07-13 09:35:00,91.18,91.22,91.02,91.22,134051.0,75.2149,75.2479,75.0829,75.2479,134051.0
2022-07-13 09:40:00,91.21,91.39,91.2,91.25,269745.0,75.2396,75.3881,75.2314,75.2726,269745.0
2022-07-13 09:45:00,91.24,91.46,91.22,91.44,305780.0,75.2643,75.4458,75.2479,75.4293,305780.0
2022-07-13 09:50:00,91.46,91.57,91.44,91.54,197078.0,75.4458,75.5366,75.4293,75.5118,197078.0
2022-07-13 09:55:00,91.54,91.54,91.36,91.48,137389.0,75.5118,75.5118,75.3633,75.4623,137389.0
2022-07-13 10:00:00,91.48,91.48,91.29,91.43,261545.0,75.4623,75.4623,75.3056,75.4211,261545.0
2022-07-13 10:05:00,91.43,91.5,91.36,91.4,234573.0,75.4211,75.4788,75.3633,75.3963,234573.0
2022-07-13 10:10:00,91.39,91.5,91.39,91.47,183486.0,75.3881,75.4788,75.3881,75.4541,183486.0
2022-07-13 10:15:00,91.47,91.5,91.44,91.45,181457.0,75.4541,75.4788,75.4293,75.4376,181457.0
2022-07-13 10:20:00,91.45,91.54,91.43,91.51,61734.0,75.4376,75.5118,75.4211,75.4871,61734.0
2022-07-13 10:25:00,91.51,91.74,91.51,91.72,308872.0,75.4871,75.6768,75.4871,75.6603,308872.0
2022-07-13 10:30:00,91.72,91.89,91.71,91.83,214678.0,75.6603,75.8005,75.6521,75.751,214678.0
2022-07-13 10:35:00,91.84,91.98,91.82,91.97,207442.0,75.7593,75.8748,75.7428,75.8665,207442.0
2022-07-13 10:40:00,91.96,92.23,91.95,92.16,233381.0,75.8583,76.081,75.85,76.0233,233381.0
2022-07-13 10:45:00,92.16,92.17,91.99,92.0,354041.0,76.0233,76.0315,75.883,75.8913,354041.0
2022-07-13 10:50:00,92.02,92.07,91.87,91.89,186403.0,75.9078,75.949,75.784,75.8005,186403.0
2022-07-13 10:55:00,91.89,92.01,91.89,91.97,185464.0,75.8005,75.8995,75.8005,75.8665,185464.0
2022-07-13 11:00:00,91.97,92.0,91.88,91.88,143652.0,75.8665,75.8913,75.7923,75.7923,143652.0
2022-07-13 11:05:00,91.89,91.99,91.85,91.85,128086.0,75.8005,75.883,75.7675,75.7675,128086.0
2022-07-13 11:10:00,91.85,91.93,91.84,91.93,67309.0,75.7675,75.8335,75.7593,75.8335,67309.0
2022-07-13 11:15:00,91.93,91.94,91.86,91.87,57777.0,75.8335,75.8418,75.7758,75.784,57777.0
2022-07-13 11:20:00,91.88,91.89,91.78,91.85,53959.0,75.7923,75.8005,75.7098,75.7675,53959.0
2022-07-13 11:25:00,91.85,91.85,91.66,91.72,95742.0,75.7675,75.7675,75.6108,75.6603,95742.0
2022-07-13 11:30:00,91.72,91.82,91.72,91.75,47640.0,75.6603,75.7428,75.6603,75.6851,47640.0
2022-07-13 11:35:00,91.74,91.75,91.69,91.73,53516.0,75.6768,75.6851,75.6356,75.6686,53516.0
2022-07-13 11:40:00,91.73,91.78,91.71,91.72,60038.0,75.6686,75.7098,75.6521,75.6603,60038.0
2022-07-13 11:45:00,91.7,91.78,91.66,91.78,18290.0,75.6438,75.7098,75.6108,75.7098,18290.0
2022-07-13 11:50:00,91.78,91.94,91.77,91.86,134132.0,75.7098,75.8418,75.7015,75.7758,134132.0
2022-07-13 11:55:00,91.86,91.9,91.83,91.84,45209.0,75.7758,75.8088,75.751,75.7593,45209.0
2022-07-13 12:00:00,91.84,91.89,91.83,91.89,15871.0,75.7593,75.8005,75.751,75.8005,15871.0
2022-07-13 12:05:00,91.89,91.93,91.85,91.9,27472.0,75.8005,75.8335,75.7675,75.8088,27472.0
2022-07-13 12:10:00,91.89,91.93,91.84,91.85,52002.0,75.8005,75.8335,75.7593,75.7675,52002.0
2022-07-13 12:15:00,91.84,91.9,91.83,91.9,19978.0,75.7593,75.8088,75.751,75.8088,19978.0
2022-07-13 12:20:00,91.89,91.94,91.86,91.92,40993.0,75.8005,75.8418,75.7758,75.8253,40993.0
2022-07-13 12:25:00,91.91,91.99,91.88,91.97,43529.0,75.817,75.883,75.7923,75.8665,43529.0
2022-07-13 12:30:00,91.96,92.03,91.94,92.0,80980.0,75.8583,75.916,75.8418,75.8913,80980.0
2022-07-13 12:35:00,92.0,92.02,91.98,92.01,44365.0,75.8913,75.9078,75.8748,75.8995,44365.0
2022-07-13 12:40:00,92.02,92.03,91.95,91.98,39467.0,75.9078,75.916,75.85,75.8748,39467.0
2022-07-13 12:45:00,91.98,92.02,91.96,92.01,24770.0,75.8748,75.9078,75.8583,75.8995,24770.0
2022-07-13 12:50:00,92.01,92.04,91.98,92.02,13665.0,75.8995,75.9243,75.8748,75.9078,13665.0
2022-07-13 12:55:00,92.02,92.08,91.99,92.07,68035.0,75.9078,75.9573,75.883,75.949,68035.0
2022-07-13 13:00:00,92.06,92.17,92.02,92.11,129935.0,75.9408,76.0315,75.9078,75.982,129935.0
2022-07-13 13:05:00,92.1,92.13,92.04,92.04,75911.0,75.9738,75.9985,75.9243,75.9243,75911.0
2022-07-13 13:10:00,92.04,92.12,92.03,92.1,37953.0,75.9243,75.9903,75.916,75.9738,37953.0
2022-07-13 13:15:00,92.1,92.1,91.97,91.97,84469.0,75.9738,75.9738,75.8665,75.8665,84469.0
2022-07-13 13:20:00,91.98,92.0,91.96,91.99,47304.0,75.8748,75.8913,75.8583,75.883,47304.0
2022-07-13 13:25:00,91.99,92.01,91.96,92.0,41396.0,75.883,75.8995,75.8583,75.8913,41396.0
2022-07-13 13:30:00,92.01,92.01,91.94,91.95,19336.0,75.8995,75.8995,75.8418,75.85,19336.0
2022-07-13 13:35:00,91.96,91.96,91.92,91.92,47090.0,75.8583,75.8583,75.8253,75.8253,47090.0
2022-07-13 13:40:00,91.93,92.0,91.92,92.0,25204.0,75.8335,75.8913,75.8253,75.8913,25204.0
2022-07-13 13:45:00,92.01,92.03,91.98,92.02,18127.0,75.8995,75.916,75.8748,75.9078,18127.0
2022-07-13 13:50:00,92.03,92.03,91.98,92.01,11384.0,75.916,75.916,75.8748,75.8995,11384.0
2022-07-13 13:55:00,92.0,92.02,91.98,92.01,50561.0,75.8913,75.9078,75.8748,75.8995,50561.0
2022-07-13 14:00:00,92.01,92.01,91.75,91.78,210853.0,75.8995,75.8995,75.6851,75.7098,210853.0
2022-07-13 14:05:00,91.76,91.86,91.76,91.8,178867.0,75.6933,75.7758,75.6933,75.7263,178867.0
2022-07-13 14:10:00,91.8,91.87,91.78,91.87,117529.0,75.7263,75.784,75.7098,75.784,117529.0
2022-07-13 14:15:00,91.87,91.87,91.81,91.87,60147.0,75.784,75.784,75.7345,75.784,60147.0
2022-07-13 14:20:00,91.87,91.91,91.83,91.91,45498.0,75.784,75.817,75.751,75.817,45498.0
2022-07-13 14:25:00,91.9,91.92,91.86,91.92,41451.0,75.8088,75.8253,75.7758,75.8253,41451.0
2022-07-13 14:30:00,91.92,91.97,91.91,91.96,107860.0,75.8253,75.8665,75.817,75.8583,107860.0
2022-07-13 14:35:00,91.97,91.97,91.91,91.96,67728.0,75.8665,75.8665,75.817,75.8583,67728.0
2022-07-13 14:40:00,91.95,91.97,91.94,91.94,30483.0,75.85,75.8665,75.8418,75.8418,30483.0
2022-07-13 14:45:00,91.94,91.96,91.9,91.91,77095.0,75.8418,75.8583,75.8088,75.817,77095.0
2022-07-13 14:50:00,91.91,91.93,91.87,91.88,81891.0,75.817,75.8335,75.784,75.7923,81891.0
2022-07-13 14:55:00,91.88,91.92,91.8,91.92,105013.0,75.7923,75.8253,75.7263,75.8253,105013.0
2022-07-13 15:00:00,91.92,91.92,91.86,91.87,87765.0,75.8253,75.8253,75.7758,75.784,87765.0
2022-07-13 15:05:00,91.87,91.87,91.78,91.8,124689.0,75.784,75.784,75.7098,75.7263,124689.0
2022-07-13 15:10:00,91.79,91.87,91.78,91.85,67965.0,75.718,75.784,75.7098,75.7675,67965.0
2022-07-13 15:15:00,91.86,91.87,91.84,91.86,89014.0,75.7758,75.784,75.7593,75.7758,89014.0
2022-07-13 15:20:00,91.87,91.89,91.85,91.88,79673.0,75.784,75.8005,75.7675,75.7923,79673.0
2022-07-13 15:25:00,91.88,91.88,91.84,91.84,64435.0,75.7923,75.7923,75.7593,75.7593,64435.0
2022-07-13 15:30:00,91.84,91.86,91.79,91.86,228325.0,75.7593,75.7758,75.718,75.7758,228325.0
2022-07-13 15:35:00,91.86,91.9,91.85,91.9,335311.0,75.7758,75.8088,75.7675,75.8088,335311.0
2022-07-13 15:40:00,91.91,91.99,91.9,91.95,277507.0,75.817,75.883,75.8088,75.85,277507.0
2022-07-13 15:45:00,91.96,92.03,91.95,91.98,387188.0,75.8583,75.916,75.85,75.8748,387188.0
2022-07-13 15:50:00,91.98,91.98,91.89,91.92,335598.0,75.8748,75.8748,75.8005,75.8253,335598.0
2022-07-13 15:55:00,91.92,91.95,91.87,91.91,473328.0,75.8253,75.85,75.784,75.817,473328.0
2022-07-14 09:30:00,91.27,91.28,90.87,90.88,150891.0,75.2891,75.2973,74.9591,74.9674,150891.0
2022-07-14 09:35:00,90.88,90.9,90.64,90.86,196093.0,74.9674,74.9839,74.7694,74.9509,196093.0
2022-07-14 09:40:00,90.85,90.89,90.77,90.8,63244.0,74.9426,74.9756,74.8766,74.9014,63244.0
2022-07-14 09:45:00,90.79,90.92,90.79,90.85,130144.0,74.8931,75.0004,74.8931,74.9426,130144.0
2022-07-14 09:50:00,90.86,90.9,90.8,90.88,88056.0,74.9509,74.9839,74.9014,74.9674,88056.0
2022-07-14 09:55:00,90.86,90.91,90.73,90.73,92776.0,74.9509,74.9921,74.8436,74.8436,92776.0
2022-07-14 10:00:00,90.72,90.79,90.64,90.73,112058.0,74.8354,74.8931,74.7694,74.8436,112058.0
2022-07-14 10:05:00,90.73,90.78,90.72,90.75,44195.0,74.8436,74.8849,74.8354,74.8601,44195.0
2022-07-14 10:10:00,90.75,90.78,90.69,90.74,73184.0,74.8601,74.8849,74.8107,74.8519,73184.0
2022-07-14 10:15:00,90.74,90.77,90.72,90.72,43817.0,74.8519,74.8766,74.8354,74.8354,43817.0
2022-07-14 10:20:00,90.73,90.81,90.73,90.76,107457.0,74.8436,74.9096,74.8436,74.8684,107457.0
2022-07-14 10:25:00,90.76,90.81,90.73,90.81,119128.0,74.8684,74.9096,74.8436,74.9096,119128.0
2022-07-14 10:30:00,90.81,90.9,90.75,90.75,118732.0,74.9096,74.9839,74.8601,74.8601,118732.0
2022-07-14 10:35:00,90.75,90.75,90.6,90.65,90853.0,74.8601,74.8601,74.7364,74.7777,90853.0
2022-07-14 10:40:00,90.65,90.76,90.65,90.72,144439.0,74.7777,74.8684,74.7777,74.8354,144439.0
2022-07-14 10:45:00,90.72,90.74,90.67,90.72,95456.0,74.8354,74.8519,74.7942,74.8354,95456.0
2022-07-14 10:50:00,90.72,90.86,90.7,90.86,129111.0,74.8354,74.9509,74.8189,74.9509,129111.0
2022-07-14 10:55:00,90.85,90.85,90.81,90.81,62108.0,74.9426,74.9426,74.9096,74.9096,62108.0
2022-07-14 11:00:00,90.81,90.93,90.81,90.86,115505.0,74.9096,75.0086,74.9096,74.9509,115505.0
2022-07-14 11:05:00,90.86,90.99,90.85,90.98,70793.0,74.9509,75.0581,74.9426,75.0499,70793.0
2022-07-14 11:10:00,90.97,90.97,90.85,90.88,32000.0,75.0416,75.0416,74.9426,74.9674,32000.0
2022-07-14 11:15:00,90.86,90.99,90.85,90.97,23054.0,74.9509,75.0581,74.9426,75.0416,23054.0
2022-07-14 11:20:00,90.98,91.03,90.95,90.97,47827.0,75.0499,75.0911,75.0251,75.0416,47827.0
2022-07-14 11:25:00,90.97,91.0,90.94,90.97,52910.0,75.0416,75.0664,75.0169,75.0416,52910.0
2022-07-14 11:30:00,90.97,90.97,90.91,90.96,30056.0,75.0416,75.0416,74.9921,75.0334,30056.0
2022-07-14 11:35:00,90.94,91.0,90.88,90.99,30530.0,75.0169,75.0664,74.9674,75.0581,30530.0
2022-07-14 11:40:00,90.99,91.14,90.99,91.06,103657.0,75.0581,75.1819,75.0581,75.1159,103657.0
2022-07-14 11:45:00,91.06,91.09,91.03,91.05,80158.0,75.1159,75.1406,75.0911,75.1076,80158.0
2022-07-14 11:50:00,91.04,91.08,91.03,91.07,64560.0,75.0994,75.1324,75.0911,75.1241,64560.0
2022-07-14 11:55:00,91.07,91.13,91.07,91.07,84755.0,75.1241,75.1736,75.1241,75.1241,84755.0
2022-07-14 12:00:00,91.08,91.11,91.05,91.11,86608.0,75.1324,75.1571,75.1076,75.1571,86608.0
2022-07-14 12:05:00,91.11,91.11,91.04,91.08,21608.0,75.1571,75.1571,75.0994,75.1324,21608.0
2022-07-14 12:10:00,91.08,91.09,91.01,91.04,43002.0,75.1324,75.1406,75.0746,75.0994,43002.0
2022-07-14 12:15:00,91.04,91.1,91.03,91.06,135886.0,75.0994,75.1489,75.0911,75.1159,135886.0
2022-07-14 12:20:00,91.06,91.09,91.02,91.04,107336.0,75.1159,75.1406,75.0829,75.0994,107336.0
2022-07-14 12:25:00,91.02,91.03,90.99,91.0,121220.0,75.0829,75.0911,75.0581,75.0664,121220.0
2022-07-14 12:30:00,91.0,91.06,90.98,91.04,146769.0,75.0664,75.1159,75.0499,75.0994,146769.0
2022-07-14 12:35:00,91.03,91.04,90.97,90.99,350553.0,75.0911,75.0994,75.0416,75.0581,350553.0
2022-07-14 12:40:00,90.98,90.99,90.89,90.91,82059.0,75.0499,75.0581,74.9756,74.9921,82059.0
2022-07-14 12:45:00,90.91,90.92,90.86,90.87,48954.0,74.9921,75.0004,74.9509,74.9591,48954.0
2022-07-14 12:50:00,90.87,90.92,90.86,90.92,22807.0,74.9591,75.0004,74.9509,75.0004,22807.0
2022-07-14 12:55:00,90.91,90.94,90.89,90.94,21477.0,74.9921,75.0169,74.9756,75.0169,21477.0
2022-07-14 13:00:00,90.94,90.97,90.92,90.97,32399.0,75.0169,75.0416,75.0004,75.0416,32399.0
2022-07-14 13:05:00,90.96,91.04,90.94,91.04,51208.0,75.0334,75.0994,75.0169,75.0994,51208.0
2022-07-14 13:10:00,91.03,91.03,90.97,91.01,14543.0,75.0911,75.0911,75.0416,75.0746,14543.0
2022-07-14 13:15:00,91.01,91.09,91.0,91.09,43704.0,75.0746,75.1406,75.0664,75.1406,43704.0
2022-07-14 13:20:00,91.08,91.1,91.06,91.09,84045.0,75.1324,75.1489,75.1159,75.1406,84045.0
2022-07-14 13:25:00,91.09,91.14,91.09,91.11,78721.0,75.1406,75.1819,75.1406,75.1571,78721.0
2022-07-14 13:30:00,91.11,91.11,91.02,91.03,33185.0,75.1571,75.1571,75.0829,75.0911,33185.0
2022-07-14 13:35:00,91.03,91.08,91.02,91.08,32665.0,75.0911,75.1324,75.0829,75.1324,32665.0
2022-07-14 13:40:00,91.08,91.11,91.06,91.09,29103.0,75.1324,75.1571,75.1159,75.1406,29103.0
2022-07-14 13:45:00,91.09,91.09,91.03,91.07,29951.0,75.1406,75.1406,75.0911,75.1241,29951.0
2022-07-14 13:50:00,91.07,91.1,91.05,91.08,65275.0,75.1241,75.1489,75.1076,75.1324,65275.0
2022-07-14 13:55:00,91.08,91.17,91.07,91.15,32182.0,75.1324,75.2066,75.1241,75.1901,32182.0
2022-07-14 14:00:00,91.14,91.23,91.14,91.22,32417.0,75.1819,75.2561,75.1819,75.2479,32417.0
2022-07-14 14:05:00,91.22,91.39,91.22,91.39,51388.0,75.2479,75.3881,75.2479,75.3881,51388.0
2022-07-14 14:10:00,91.37,91.43,91.34,91.41,84399.0,75.3716,75.4211,75.3468,75.4046,84399.0
2022-07-14 14:15:00,91.4,91.44,91.32,91.43,76117.0,75.3963,75.4293,75.3303,75.4211,76117.0
2022-07-14 14:20:00,91.43,91.6,91.43,91.51,155470.0,75.4211,75.5613,75.4211,75.4871,155470.0
2022-07-14 14:25:00,91.5,91.53,91.46,91.52,154109.0,75.4788,75.5036,75.4458,75.4953,154109.0
2022-07-14 14:30:00,91.53,91.57,91.5,91.56,53388.0,75.5036,75.5366,75.4788,75.5283,53388.0
2022-07-14 14:35:00,91.56,91.61,91.55,91.61,78725.0,75.5283,75.5696,75.5201,75.5696,78725.0
2022-07-14 14:40:00,91.62,91.63,91.53,91.54,87812.0,75.5778,75.5861,75.5036,75.5118,87812.0
2022-07-14 14:45:00,91.54,91.55,91.5,91.54,102136.0,75.5118,75.5201,75.4788,75.5118,102136.0
2022-07-14 14:50:00,91.54,91.55,91.5,91.51,38047.0,75.5118,75.5201,75.4788,75.4871,38047.0
2022-07-14 14:55:00,91.51,91.56,91.51,91.55,65295.0,75.4871,75.5283,75.4871,75.5201,65295.0
2022-07-14 15:00:00,91.55,91.57,91.51,91.53,121121.0,75.5201,75.5366,75.4871,75.5036,121121.0
2022-07-14 15:05:00,91.53,91.53,91.47,91.51,67369.0,75.5036,75.5036,75.4541,75.4871,67369.0
2022-07-14 15:10:00,91.51,91.66,91.5,91.64,115634.0,75.4871,75.6108,75.4788,75.5943,115634.0
2022-07-14 15:15:00,91.64,91.66,91.56,91.64,111437.0,75.5943,75.6108,75.5283,75.5943,111437.0
2022-07-14 15:20:00,91.64,91.67,91.61,91.65,45091.0,75.5943,75.6191,75.5696,75.6026,45091.0
2022-07-14 15:25:00,91.65,91.7,91.63,91.69,150010.0,75.6026,75.6438,75.5861,75.6356,150010.0
2022-07-14 15:30:00,91.69,91.78,91.68,91.78,351048.0,75.6356,75.7098,75.6273,75.7098,351048.0
2022-07-14 15:35:00,91.78,91.79,91.68,91.69,332591.0,75.7098,75.718,75.6273,75.6356,332591.0
2022-07-14 15:40:00,91.69,91.69,91.57,91.57,291272.0,75.6356,75.6356,75.5366,75.5366,291272.0
2022-07-14 15:45:00,91.56,91.62,91.45,91.57,423682.0,75.5283,75.5778,75.4376,75.5366,423682.0
2022-07-14 15:50:00,91.58,91.66,91.56,91.64,193524.0,75.5448,75.6108,75.5283,75.5943,193524.0
2022-07-14 15:55:00,91.65,91.73,91.63,91.65,661737.0,75.6026,75.6686,75.5861,75.6026,661737.0
2022-07-15 09:30:00,92.03,92.42,92.0,92.37,325464.0,75.916,76.2377,75.8913,76.1965,325464.0
2022-07-15 09:35:00,92.37,92.38,92.1,92.15,134420.0,76.1965,76.2047,75.9738,76.015,134420.0
2022-07-15 09:40:00,92.15,92.17,92.03,92.16,166872.0,76.015,76.0315,75.916,76.0233,166872.0
2022-07-15 09:45:00,92.16,92.18,92.03,92.15,241573.0,76.0233,76.0398,75.916,76.015,241573.0
2022-07-15 09:50:00,92.16,92.18,92.04,92.06,195267.0,76.0233,76.0398,75.9243,75.9408,195267.0
2022-07-15 09:55:00,92.04,92.12,91.99,92.04,173640.0,75.9243,75.9903,75.883,75.9243,173640.0
2022-07-15 10:00:00,92.05,92.36,92.04,92.34,534177.0,75.9325,76.1882,75.9243,76.1717,534177.0
2022-07-15 10:05:00,92.34,92.4,92.2,92.27,172044.0,76.1717,76.2212,76.0563,76.114,172044.0
2022-07-15 10:10:00,92.26,92.3,92.21,92.23,166796.0,76.1058,76.1387,76.0645,76.081,166796.0
2022-07-15 10:15:00,92.23,92.37,92.23,92.29,85694.0,76.081,76.1965,76.081,76.1305,85694.0
2022-07-15 10:20:00,92.3,92.38,92.2,92.38,161192.0,76.1387,76.2047,76.0563,76.2047,161192.0
2022-07-15 10:25:00,92.38,92.41,92.3,92.39,142615.0,76.2047,76.2295,76.1387,76.213,142615.0
2022-07-15 10:30:00,92.4,92.48,92.38,92.43,158061.0,76.2212,76.2872,76.2047,76.246,158061.0
2022-07-15 10:35:00,92.43,92.53,92.43,92.46,277009.0,76.246,76.3285,76.246,76.2707,277009.0
2022-07-15 10:40:00,92.46,92.49,92.4,92.4,211771.0,76.2707,76.2955,76.2212,76.2212,211771.0
2022-07-15 10:45:00,92.4,92.5,92.38,92.44,250733.0,76.2212,76.3037,76.2047,76.2542,250733.0
2022-07-15 10:50:00,92.44,92.49,92.42,92.48,465088.0,76.2542,76.2955,76.2377,76.2872,465088.0
2022-07-15 10:55:00,92.48,92.51,92.45,92.51,158405.0,76.2872,76.312,76.2625,76.312,158405.0
2022-07-15 11:00:00,92.51,92.54,92.49,92.52,180233.0,76.312,76.3367,76.2955,76.3202,180233.0
2022-07-15 11:05:00,92.52,92.61,92.48,92.61,257730.0,76.3202,76.3945,76.2872,76.3945,257730.0
2022-07-15 11:10:00,92.62,92.63,92.55,92.61,150895.0,76.4027,76.411,76.345,76.3945,150895.0
2022-07-15 11:15:00,92.62,92.63,92.56,92.59,202106.0,76.4027,76.411,76.3532,76.378,202106.0
2022-07-15 11:20:00,92.6,92.67,92.56,92.56,205328.0,76.3862,76.444,76.3532,76.3532,205328.0
2022-07-15 11:25:00,92.56,92.57,92.5,92.52,189136.0,76.3532,76.3615,76.3037,76.3202,189136.0
2022-07-15 11:30:00,92.52,92.56,92.48,92.51,86498.0,76.3202,76.3532,76.2872,76.312,86498.0
2022-07-15 11:35:00,92.51,92.57,92.5,92.54,34485.0,76.312,76.3615,76.3037,76.3367,34485.0
2022-07-15 11:40:00,92.53,92.54,92.48,92.51,66142.0,76.3285,76.3367,76.2872,76.312,66142.0
2022-07-15 11:45:00,92.51,92.56,92.49,92.54,57961.0,76.312,76.3532,76.2955,76.3367,57961.0
2022-07-15 11:50:00,92.52,92.52,92.48,92.5,62878.0,76.3202,76.3202,76.2872,76.3037,62878.0
2022-07-15 11:55:00,92.49,92.51,92.47,92.51,45723.0,76.2955,76.312,76.279,76.312,45723.0
2022-07-15 12:00:00,92.51,92.54,92.48,92.54,49462.0,76.312,76.3367,76.2872,76.3367,49462.0
2022-07-15 12:05:00,92.54,92.54,92.45,92.47,45489.0,76.3367,76.3367,76.2625,76.279,45489.0
2022-07-15 12:10:00,92.47,92.51,92.47,92.5,16620.0,76.279,76.312,76.279,76.3037,16620.0
2022-07-15 12:15:00,92.49,92.63,92.48,92.62,272468.0,76.2955,76.411,76.2872,76.4027,272468.0
2022-07-15 12:20:00,92.63,92.69,92.62,92.64,208052.0,76.411,76.4605,76.4027,76.4192,208052.0
2022-07-15 12:25:00,92.64,92.71,92.62,92.7,124318.0,76.4192,76.477,76.4027,76.4687,124318.0
2022-07-15 12:30:00,92.71,92.73,92.63,92.66,345740.0,76.477,76.4935,76.411,76.4357,345740.0
2022-07-15 12:35:00,92.66,92.69,92.65,92.67,43854.0,76.4357,76.4605,76.4275,76.444,43854.0
2022-07-15 12:40:00,92.67,92.68,92.63,92.68,46539.0,76.444,76.4522,76.411,76.4522,46539.0
2022-07-15 12:45:00,92.67,92.68,92.64,92.65,73553.0,76.444,76.4522,76.4192,76.4275,73553.0
2022-07-15 12:50:00,92.65,92.68,92.6,92.62,92429.0,76.4275,76.4522,76.3862,76.4027,92429.0
2022-07-15 12:55:00,92.63,92.79,92.62,92.73,466802.0,76.411,76.543,76.4027,76.4935,466802.0
2022-07-15 13:00:00,92.73,92.75,92.69,92.73,120875.0,76.4935,76.51,76.4605,76.4935,120875.0
2022-07-15 13:05:00,92.74,92.75,92.71,92.73,38722.0,76.5017,76.51,76.477,76.4935,38722.0
2022-07-15 13:10:00,92.73,92.75,92.71,92.74,47432.0,76.4935,76.51,76.477,76.5017,47432.0
2022-07-15 13:15:00,92.73,92.74,92.71,92.72,70820.0,76.4935,76.5017,76.477,76.4852,70820.0
2022-07-15 13:20:00,92.72,92.74,92.67,92.69,90858.0,76.4852,76.5017,76.444,76.4605,90858.0
2022-07-15 13:25:00,92.69,92.74,92.68,92.73,47767.0,76.4605,76.5017,76.4522,76.4935,47767.0
2022-07-15 13:30:00,92.73,92.76,92.72,92.76,49887.0,76.4935,76.5182,76.4852,76.5182,49887.0
2022-07-15 13:35:00,92.76,92.8,92.74,92.78,106209.0,76.5182,76.5512,76.5017,76.5347,106209.0
2022-07-15 13:40:00,92.79,92.79,92.75,92.77,67990.0,76.543,76.543,76.51,76.5265,67990.0
2022-07-15 13:45:00,92.76,92.78,92.75,92.76,86497.0,76.5182,76.5347,76.51,76.5182,86497.0
2022-07-15 13:50:00,92.76,92.78,92.75,92.76,81730.0,76.5182,76.5347,76.51,76.5182,81730.0
2022-07-15 13:55:00,92.76,92.8,92.75,92.77,101475.0,76.5182,76.5512,76.51,76.5265,101475.0
2022-07-15 14:00:00,92.77,92.77,92.69,92.71,132323.0,76.5265,76.5265,76.4605,76.477,132323.0
2022-07-15 14:05:00,92.7,92.71,92.67,92.7,59401.0,76.4687,76.477,76.444,76.4687,59401.0
2022-07-15 14:10:00,92.7,92.71,92.65,92.7,54680.0,76.4687,76.477,76.4275,76.4687,54680.0
2022-07-15 14:15:00,92.71,92.72,92.68,92.7,31619.0,76.477,76.4852,76.4522,76.4687,31619.0
2022-07-15 14:20:00,92.7,92.7,92.64,92.7,42962.0,76.4687,76.4687,76.4192,76.4687,42962.0
2022-07-15 14:25:00,92.7,92.71,92.66,92.7,69544.0,76.4687,76.477,76.4357,76.4687,69544.0
2022-07-15 14:30:00,92.7,92.72,92.68,92.69,44550.0,76.4687,76.4852,76.4522,76.4605,44550.0
2022-07-15 14:35:00,92.68,92.78,92.67,92.75,307723.0,76.4522,76.5347,76.444,76.51,307723.0
2022-07-15 14:40:00,92.75,92.8,92.74,92.77,71614.0,76.51,76.5512,76.5017,76.5265,71614.0
2022-07-15 14:45:00,92.78,92.79,92.74,92.75,51758.0,76.5347,76.543,76.5017,76.51,51758.0
2022-07-15 14:50:00,92.76,92.77,92.74,92.76,42710.0,76.5182,76.5265,76.5017,76.5182,42710.0
2022-07-15 14:55:00,92.75,92.78,92.73,92.77,58589.0,76.51,76.5347,76.4935,76.5265,58589.0
2022-07-15 15:00:00,92.77,92.78,92.73,92.77,19289.0,76.5265,76.5347,76.4935,76.5265,19289.0
2022-07-15 15:05:00,92.77,92.77,92.75,92.76,17987.0,76.5265,76.5265,76.51,76.5182,17987.0
2022-07-15 15:10:00,92.76,92.76,92.72,92.73,22459.0,76.5182,76.5182,76.4852,76.4935,22459.0
2022-07-15 15:15:00,92.72,92.79,92.72,92.77,62163.0,76.4852,76.543,76.4852,76.5265,62163.0
2022-07-15 15:20:00,92.77,92.79,92.76,92.79,86927.0,76.5265,76.543,76.5182,76.543,86927.0
2022-07-15 15:25:00,92.78,92.8,92.77,92.8,63170.0,76.5347,76.5512,76.5265,76.5512,63170.0
2022-07-15 15:30:00,92.8,92.8,92.74,92.8,227742.0,76.5512,76.5512,76.5017,76.5512,227742.0
2022-07-15 15:35:00,92.81,92.84,92.78,92.8,423482.0,76.5595,76.5842,76.5347,76.5512,423482.0
2022-07-15 15:40:00,92.8,92.87,92.79,92.85,226663.0,76.5512,76.6089,76.543,76.5924,226663.0
2022-07-15 15:45:00,92.84,92.88,92.82,92.86,450990.0,76.5842,76.6172,76.5677,76.6007,450990.0
2022-07-15 15:50:00,92.86,92.9,92.84,92.9,414005.0,76.6007,76.6337,76.5842,76.6337,414005.0
2022-07-15 15:55:00,92.9,92.95,92.88,92.9,379999.0,76.6337,76.6749,76.6172,76.6337,379999.0
2022-07-18 09:30:00,93.2,93.2,93.06,93.08,171307.0,76.8812,76.8812,76.7657,76.7822,171307.0
2022-07-18 09:35:00,93.08,93.14,93.03,93.1,76577.0,76.7822,76.8317,76.7409,76.7987,76577.0
2022-07-18 09:40:00,93.09,93.11,93.03,93.06,114016.0,76.7904,76.8069,76.7409,76.7657,114016.0
2022-07-18 09:45:00,93.07,93.13,93.05,93.11,74227.0,76.7739,76.8234,76.7574,76.8069,74227.0
2022-07-18 09:50:00,93.11,93.12,93.0,93.04,63417.0,76.8069,76.8152,76.7162,76.7492,63417.0
2022-07-18 09:55:00,93.05,93.1,92.99,93.02,62230.0,76.7574,76.7987,76.7079,76.7327,62230.0
2022-07-18 10:00:00,93.01,93.08,92.98,93.01,78621.0,76.7244,76.7822,76.6997,76.7244,78621.0
2022-07-18 10:05:00,93.01,93.01,92.89,92.91,93299.0,76.7244,76.7244,76.6254,76.6419,93299.0
2022-07-18 10:10:00,92.9,92.97,92.86,92.92,211467.0,76.6337,76.6914,76.6007,76.6502,211467.0
2022-07-18 10:15:00,92.92,92.99,92.89,92.94,74608.0,76.6502,76.7079,76.6254,76.6667,74608.0
2022-07-18 10:20:00,92.93,92.95,92.9,92.92,61516.0,76.6584,76.6749,76.6337,76.6502,61516.0
2022-07-18 10:25:00,92.93,92.94,92.89,92.92,19373.0,76.6584,76.6667,76.6254,76.6502,19373.0
2022-07-18 10:30:00,92.92,92.99,92.89,92.96,36842.0,76.6502,76.7079,76.6254,76.6832,36842.0
2022-07-18 10:35:00,92.97,92.97,92.9,92.93,15995.0,76.6914,76.6914,76.6337,76.6584,15995.0
2022-07-18 10:40:00,92.94,92.98,92.91,92.97,61696.0,76.6667,76.6997,76.6419,76.6914,61696.0
2022-07-18 10:45:00,92.97,92.97,92.88,92.89,33617.0,76.6914,76.6914,76.6172,76.6254,33617.0
2022-07-18 10:50:00,92.89,92.9,92.86,92.87,53528.0,76.6254,76.6337,76.6007,76.6089,53528.0
2022-07-18 10:55:00,92.87,92.91,92.84,92.88,56945.0,76.6089,76.6419,76.5842,76.6172,56945.0
2022-07-18 11:00:00,92.88,92.88,92.81,92.81,58023.0,76.6172,76.6172,76.5595,76.5595,58023.0
2022-07-18 11:05:00,92.83,92.83,92.73,92.78,45877.0,76.5759,76.5759,76.4935,76.5347,45877.0
2022-07-18 11:10:00,92.78,92.78,92.68,92.7,49278.0,76.5347,76.5347,76.4522,76.4687,49278.0
2022-07-18 11:15:00,92.71,92.74,92.69,92.73,27300.0,76.477,76.5017,76.4605,76.4935,27300.0
2022-07-18 11:20:00,92.73,92.75,92.72,92.74,81406.0,76.4935,76.51,76.4852,76.5017,81406.0
2022-07-18 11:25:00,92.74,92.75,92.71,92.71,50049.0,76.5017,76.51,76.477,76.477,50049.0
2022-07-18 11:30:00,92.72,92.76,92.71,92.76,82446.0,76.4852,76.5182,76.477,76.5182,82446.0
2022-07-18 11:35:00,92.75,92.76,92.72,92.75,114051.0,76.51,76.5182,76.4852,76.51,114051.0
2022-07-18 11:40:00,92.75,92.82,92.73,92.81,87848.0,76.51,76.5677,76.4935,76.5595,87848.0
2022-07-18 11:45:00,92.81,92.83,92.77,92.8,24341.0,76.5595,76.5759,76.5265,76.5512,24341.0
2022-07-18 11:50:00,92.81,92.86,92.8,92.83,23596.0,76.5595,76.6007,76.5512,76.5759,23596.0
2022-07-18 11:55:00,92.83,92.86,92.83,92.84,32619.0,76.5759,76.6007,76.5759,76.5842,32619.0
2022-07-18 12:00:00,92.84,92.84,92.79,92.79,76733.0,76.5842,76.5842,76.543,76.543,76733.0
2022-07-18 12:05:00,92.79,92.81,92.77,92.78,103789.0,76.543,76.5595,76.5265,76.5347,103789.0
2022-07-18 12:10:00,92.78,92.79,92.77,92.77,70223.0,76.5347,76.543,76.5265,76.5265,70223.0
2022-07-18 12:15:00,92.78,92.82,92.77,92.81,15860.0,76.5347,76.5677,76.5265,76.5595,15860.0
2022-07-18 12:20:00,92.81,92.83,92.81,92.82,12920.0,76.5595,76.5759,76.5595,76.5677,12920.0
2022-07-18 12:25:00,92.82,92.82,92.8,92.8,4600.0,76.5677,76.5677,76.5512,76.5512,4600.0
2022-07-18 12:30:00,92.79,92.81,92.79,92.8,13638.0,76.543,76.5595,76.543,76.5512,13638.0
2022-07-18 12:35:00,92.79,92.85,92.79,92.84,35303.0,76.543,76.5924,76.543,76.5842,35303.0
2022-07-18 12:40:00,92.84,92.86,92.83,92.83,39887.0,76.5842,76.6007,76.5759,76.5759,39887.0
2022-07-18 12:45:00,92.83,92.84,92.8,92.8,104782.0,76.5759,76.5842,76.5512,76.5512,104782.0
2022-07-18 12:50:00,92.81,92.81,92.76,92.76,87901.0,76.5595,76.5595,76.5182,76.5182,87901.0
2022-07-18 12:55:00,92.75,92.76,92.67,92.69,69553.0,76.51,76.5182,76.444,76.4605,69553.0
2022-07-18 13:00:00,92.7,92.76,92.69,92.75,28524.0,76.4687,76.5182,76.4605,76.51,28524.0
2022-07-18 13:05:00,92.76,92.76,92.73,92.74,19786.0,76.5182,76.5182,76.4935,76.5017,19786.0
2022-07-18 13:10:00,92.75,92.76,92.73,92.76,40509.0,76.51,76.5182,76.4935,76.5182,40509.0
2022-07-18 13:15:00,92.76,92.76,92.68,92.68,38605.0,76.5182,76.5182,76.4522,76.4522,38605.0
2022-07-18 13:20:00,92.69,92.72,92.66,92.69,71245.0,76.4605,76.4852,76.4357,76.4605,71245.0
2022-07-18 13:25:00,92.7,92.72,92.68,92.69,36475.0,76.4687,76.4852,76.4522,76.4605,36475.0
2022-07-18 13:30:00,92.69,92.69,92.56,92.57,201751.0,76.4605,76.4605,76.3532,76.3615,201751.0
2022-07-18 13:35:00,92.56,92.6,92.53,92.56,95755.0,76.3532,76.3862,76.3285,76.3532,95755.0
2022-07-18 13:40:00,92.56,92.58,92.53,92.55,62846.0,76.3532,76.3697,76.3285,76.345,62846.0
2022-07-18 13:45:00,92.54,92.58,92.5,92.52,115513.0,76.3367,76.3697,76.3037,76.3202,115513.0
2022-07-18 13:50:00,92.53,92.55,92.52,92.53,119835.0,76.3285,76.345,76.3202,76.3285,119835.0
2022-07-18 13:55:00,92.53,92.53,92.37,92.41,221411.0,76.3285,76.3285,76.1965,76.2295,221411.0
2022-07-18 14:00:00,92.41,92.45,92.4,92.44,70479.0,76.2295,76.2625,76.2212,76.2542,70479.0
2022-07-18 14:05:00,92.44,92.46,92.42,92.45,42153.0,76.2542,76.2707,76.2377,76.2625,42153.0
2022-07-18 14:10:00,92.45,92.46,92.41,92.44,80880.0,76.2625,76.2707,76.2295,76.2542,80880.0
2022-07-18 14:15:00,92.44,92.48,92.44,92.45,95252.0,76.2542,76.2872,76.2542,76.2625,95252.0
2022-07-18 14:20:00,92.45,92.45,92.35,92.35,276232.0,76.2625,76.2625,76.18,76.18,276232.0
2022-07-18 14:25:00,92.34,92.36,92.3,92.33,148029.0,76.1717,76.1882,76.1387,76.1635,148029.0
2022-07-18 14:30:00,92.33,92.34,92.31,92.34,57941.0,76.1635,76.1717,76.147,76.1717,57941.0
2022-07-18 14:35:00,92.34,92.38,92.33,92.35,40515.0,76.1717,76.2047,76.1635,76.18,40515.0
2022-07-18 14:40:00,92.35,92.35,92.3,92.3,73745.0,76.18,76.18,76.1387,76.1387,73745.0
2022-07-18 14:45:00,92.31,92.32,92.28,92.29,52020.0,76.147,76.1552,76.1223,76.1305,52020.0
2022-07-18 14:50:00,92.29,92.29,92.2,92.23,72266.0,76.1305,76.1305,76.0563,76.081,72266.0
2022-07-18 14:55:00,92.23,92.24,92.18,92.23,135366.0,76.081,76.0893,76.0398,76.081,135366.0
2022-07-18 15:00:00,92.22,92.24,92.17,92.2,61399.0,76.0728,76.0893,76.0315,76.0563,61399.0
2022-07-18 15:05:00,92.2,92.32,92.2,92.32,123804.0,76.0563,76.1552,76.0563,76.1552,123804.0
2022-07-18 15:10:00,92.32,92.34,92.28,92.33,78774.0,76.1552,76.1717,76.1223,76.1635,78774.0
2022-07-18 15:15:00,92.35,92.36,92.34,92.36,45181.0,76.18,76.1882,76.1717,76.1882,45181.0
2022-07-18 15:20:00,92.36,92.37,92.33,92.34,37076.0,76.1882,76.1965,76.1635,76.1717,37076.0
2022-07-18 15:25:00,92.34,92.34,92.29,92.31,76711.0,76.1717,76.1717,76.1305,76.147,76711.0
2022-07-18 15:30:00,92.31,92.31,92.22,92.25,100694.0,76.147,76.147,76.0728,76.0975,100694.0
2022-07-18 15:35:00,92.23,92.25,92.04,92.08,109658.0,76.081,76.0975,75.9243,75.9573,109658.0
2022-07-18 15:40:00,92.08,92.09,92.0,92.06,454783.0,75.9573,75.9655,75.8913,75.9408,454783.0
2022-07-18 15:45:00,92.05,92.06,91.94,91.95,175220.0,75.9325,75.9408,75.8418,75.85,175220.0
2022-07-18 15:50:00,91.96,92.03,91.94,92.01,204725.0,75.8583,75.916,75.8418,75.8995,204725.0
2022-07-18 15:55:00,92.0,92.04,91.98,92.01,398832.0,75.8913,75.9243,75.8748,75.8995,398832.0
2022-07-19 09:30:00,92.49,92.59,92.42,92.52,99440.0,76.2955,76.378,76.2377,76.3202,99440.0
2022-07-19 09:35:00,92.52,92.6,92.51,92.53,50018.0,76.3202,76.3862,76.312,76.3285,50018.0
2022-07-19 09:40:00,92.54,92.58,92.49,92.56,45414.0,76.3367,76.3697,76.2955,76.3532,45414.0
2022-07-19 09:45:00,92.57,92.63,92.5,92.62,68515.0,76.3615,76.411,76.3037,76.4027,68515.0
2022-07-19 09:50:00,92.62,92.64,92.58,92.64,47912.0,76.4027,76.4192,76.3697,76.4192,47912.0
2022-07-19 09:55:00,92.64,92.71,92.62,92.68,74300.0,76.4192,76.477,76.4027,76.4522,74300.0
2022-07-19 10:00:00,92.67,92.68,92.65,92.66,38354.0,76.444,76.4522,76.4275,76.4357,38354.0
2022-07-19 10:05:00,92.66,92.68,92.64,92.68,33651.0,76.4357,76.4522,76.4192,76.4522,33651.0
2022-07-19 10:10:00,92.68,92.79,92.66,92.69,63341.0,76.4522,76.543,76.4357,76.4605,63341.0
2022-07-19 10:15:00,92.69,92.72,92.63,92.71,113833.0,76.4605,76.4852,76.411,76.477,113833.0
2022-07-19 10:20:00,92.71,92.77,92.68,92.7,97690.0,76.477,76.5265,76.4522,76.4687,97690.0
2022-07-19 10:25:00,92.7,92.79,92.68,92.78,54059.0,76.4687,76.543,76.4522,76.5347,54059.0
2022-07-19 10:30:00,92.78,92.86,92.77,92.79,103858.0,76.5347,76.6007,76.5265,76.543,103858.0
2022-07-19 10:35:00,92.79,92.83,92.77,92.8,55534.0,76.543,76.5759,76.5265,76.5512,55534.0
2022-07-19 10:40:00,92.81,92.83,92.76,92.81,108453.0,76.5595,76.5759,76.5182,76.5595,108453.0
2022-07-19 10:45:00,92.81,92.92,92.81,92.92,150874.0,76.5595,76.6502,76.5595,76.6502,150874.0
2022-07-19 10:50:00,92.92,93.0,92.91,92.92,189157.0,76.6502,76.7162,76.6419,76.6502,189157.0
2022-07-19 10:55:00,92.93,92.93,92.87,92.92,139170.0,76.6584,76.6584,76.6089,76.6502,139170.0
2022-07-19 11:00:00,92.92,92.98,92.89,92.94,124285.0,76.6502,76.6997,76.6254,76.6667,124285.0
2022-07-19 11:05:00,92.94,92.99,92.94,92.96,84353.0,76.6667,76.7079,76.6667,76.6832,84353.0
2022-07-19 11:10:00,92.96,93.06,92.96,93.06,92139.0,76.6832,76.7657,76.6832,76.7657,92139.0
2022-07-19 11:15:00,93.05,93.08,93.02,93.02,221420.0,76.7574,76.7822,76.7327,76.7327,221420.0
2022-07-19 11:20:00,93.02,93.02,92.96,92.98,131854.0,76.7327,76.7327,76.6832,76.6997,131854.0
2022-07-19 11:25:00,92.97,93.0,92.92,92.97,156031.0,76.6914,76.7162,76.6502,76.6914,156031.0
2022-07-19 11:30:00,92.97,93.11,92.97,93.1,131584.0,76.6914,76.8069,76.6914,76.7987,131584.0
2022-07-19 11:35:00,93.1,93.13,93.04,93.05,58334.0,76.7987,76.8234,76.7492,76.7574,58334.0
2022-07-19 11:40:00,93.06,93.09,93.02,93.05,324662.0,76.7657,76.7904,76.7327,76.7574,324662.0
2022-07-19 11:45:00,93.06,93.07,92.99,93.04,196660.0,76.7657,76.7739,76.7079,76.7492,196660.0
2022-07-19 11:50:00,93.04,93.09,93.04,93.08,102292.0,76.7492,76.7904,76.7492,76.7822,102292.0
2022-07-19 11:55:00,93.08,93.12,93.07,93.12,235002.0,76.7822,76.8152,76.7739,76.8152,235002.0
2022-07-19 12:00:00,93.12,93.13,93.02,93.05,152923.0,76.8152,76.8234,76.7327,76.7574,152923.0
2022-07-19 12:05:00,93.04,93.04,92.99,93.01,53239.0,76.7492,76.7492,76.7079,76.7244,53239.0
2022-07-19 12:10:00,93.01,93.05,92.99,93.03,41689.0,76.7244,76.7574,76.7079,76.7409,41689.0
2022-07-19 12:15:00,93.03,93.03,92.99,93.01,21007.0,76.7409,76.7409,76.7079,76.7244,21007.0
2022-07-19 12:20:00,93.02,93.07,93.01,93.06,19471.0,76.7327,76.7739,76.7244,76.7657,19471.0
2022-07-19 12:25:00,93.06,93.07,93.02,93.04,57591.0,76.7657,76.7739,76.7327,76.7492,57591.0
2022-07-19 12:30:00,93.04,93.07,93.03,93.04,72126.0,76.7492,76.7739,76.7409,76.7492,72126.0
2022-07-19 12:35:00,93.04,93.08,93.0,93.05,138650.0,76.7492,76.7822,76.7162,76.7574,138650.0
2022-07-19 12:40:00,93.06,93.09,93.05,93.08,37219.0,76.7657,76.7904,76.7574,76.7822,37219.0
2022-07-19 12:45:00,93.08,93.12,93.08,93.11,17204.0,76.7822,76.8152,76.7822,76.8069,17204.0
2022-07-19 12:50:00,93.11,93.11,93.08,93.09,12018.0,76.8069,76.8069,76.7822,76.7904,12018.0
2022-07-19 12:55:00,93.1,93.13,93.1,93.12,25492.0,76.7987,76.8234,76.7987,76.8152,25492.0
2022-07-19 13:00:00,93.12,93.13,93.1,93.11,24692.0,76.8152,76.8234,76.7987,76.8069,24692.0
2022-07-19 13:05:00,93.11,93.11,93.07,93.09,11116.0,76.8069,76.8069,76.7739,76.7904,11116.0
2022-07-19 13:10:00,93.08,93.12,93.08,93.11,19931.0,76.7822,76.8152,76.7822,76.8069,19931.0
2022-07-19 13:15:00,93.11,93.11,93.06,93.06,69101.0,76.8069,76.8069,76.7657,76.7657,69101.0
2022-07-19 13:20:00,93.06,93.08,93.03,93.08,27988.0,76.7657,76.7822,76.7409,76.7822,27988.0
2022-07-19 13:25:00,93.08,93.1,93.07,93.09,14866.0,76.7822,76.7987,76.7739,76.7904,14866.0
2022-07-19 13:30:00,93.09,93.17,93.09,93.17,70292.0,76.7904,76.8564,76.7904,76.8564,70292.0
2022-07-19 13:35:00,93.17,93.22,93.16,93.22,46083.0,76.8564,76.8977,76.8482,76.8977,46083.0
2022-07-19 13:40:00,93.22,93.28,93.21,93.25,168420.0,76.8977,76.9472,76.8894,76.9224,168420.0
2022-07-19 13:45:00,93.25,93.32,93.25,93.3,173352.0,76.9224,76.9802,76.9224,76.9637,173352.0
2022-07-19 13:50:00,93.3,93.33,93.29,93.33,92554.0,76.9637,76.9884,76.9554,76.9884,92554.0
2022-07-19 13:55:00,93.33,93.35,93.32,93.34,169987.0,76.9884,77.0049,76.9802,76.9967,169987.0
2022-07-19 14:00:00,93.35,93.43,93.35,93.42,198173.0,77.0049,77.0709,77.0049,77.0626,198173.0
2022-07-19 14:05:00,93.41,93.55,93.41,93.55,172774.0,77.0544,77.1699,77.0544,77.1699,172774.0
2022-07-19 14:10:00,93.55,93.55,93.46,93.47,72522.0,77.1699,77.1699,77.0956,77.1039,72522.0
2022-07-19 14:15:00,93.47,93.49,93.45,93.48,23829.0,77.1039,77.1204,77.0874,77.1121,23829.0
2022-07-19 14:20:00,93.48,93.48,93.46,93.47,17838.0,77.1121,77.1121,77.0956,77.1039,17838.0
2022-07-19 14:25:00,93.48,93.48,93.41,93.43,63303.0,77.1121,77.1121,77.0544,77.0709,63303.0
2022-07-19 14:30:00,93.43,93.45,93.38,93.39,32818.0,77.0709,77.0874,77.0296,77.0379,32818.0
2022-07-19 14:35:00,93.39,93.41,93.33,93.33,98308.0,77.0379,77.0544,76.9884,76.9884,98308.0
2022-07-19 14:40:00,93.32,93.35,93.31,93.32,50877.0,76.9802,77.0049,76.9719,76.9802,50877.0
2022-07-19 14:45:00,93.32,93.32,93.28,93.31,82253.0,76.9802,76.9802,76.9472,76.9719,82253.0
2022-07-19 14:50:00,93.31,93.33,93.3,93.32,62939.0,76.9719,76.9884,76.9637,76.9802,62939.0
2022-07-19 14:55:00,93.33,93.34,93.31,93.34,32242.0,76.9884,76.9967,76.9719,76.9967,32242.0
2022-07-19 15:00:00,93.34,93.34,93.19,93.2,105739.0,76.9967,76.9967,76.8729,76.8812,105739.0
2022-07-19 15:05:00,93.2,93.26,93.19,93.22,158800.0,76.8812,76.9307,76.8729,76.8977,158800.0
2022-07-19 15:10:00,93.22,93.27,93.2,93.23,100704.0,76.8977,76.9389,76.8812,76.9059,100704.0
2022-07-19 15:15:00,93.23,93.28,93.21,93.27,109687.0,76.9059,76.9472,76.8894,76.9389,109687.0
2022-07-19 15:20:00,93.26,93.28,93.21,93.25,78237.0,76.9307,76.9472,76.8894,76.9224,78237.0
2022-07-19 15:25:00,93.26,93.29,93.25,93.28,22118.0,76.9307,76.9554,76.9224,76.9472,22118.0
2022-07-19 15:30:00,93.29,93.3,93.24,93.24,37883.0,76.9554,76.9637,76.9142,76.9142,37883.0
2022-07-19 15:35:00,93.25,93.29,93.25,93.29,25363.0,76.9224,76.9554,76.9224,76.9554,25363.0
2022-07-19 15:40:00,93.28,93.32,93.28,93.31,126159.0,76.9472,76.9802,76.9472,76.9719,126159.0
2022-07-19 15:45:00,93.31,93.35,93.29,93.29,98961.0,76.9719,77.0049,76.9554,76.9554,98961.0
2022-07-19 15:50:00,93.3,93.31,93.27,93.29,149177.0,76.9637,76.9719,76.9389,76.9554,149177.0
2022-07-19 15:55:00,93.29,93.31,93.21,93.25,569964.0,76.9554,76.9719,76.8894,76.9224,569964.0
2022-07-20 09:30:00,93.48,93.78,93.48,93.78,185857.0,77.1121,77.3596,77.1121,77.3596,185857.0
2022-07-20 09:35:00,93.78,93.83,93.7,93.74,94870.0,77.3596,77.4009,77.2936,77.3266,94870.0
2022-07-20 09:40:00,93.74,93.82,93.72,93.81,99359.0,77.3266,77.3926,77.3101,77.3844,99359.0
2022-07-20 09:45:00,93.82,93.85,93.76,93.79,83062.0,77.3926,77.4174,77.3431,77.3679,83062.0
2022-07-20 09:50:00,93.8,93.85,93.74,93.75,101251.0,77.3761,77.4174,77.3266,77.3349,101251.0
2022-07-20 09:55:00,93.75,93.76,93.57,93.57,304948.0,77.3349,77.3431,77.1864,77.1864,304948.0
2022-07-20 10:00:00,93.58,93.63,93.55,93.62,70268.0,77.1946,77.2359,77.1699,77.2276,70268.0
2022-07-20 10:05:00,93.63,93.63,93.51,93.59,105368.0,77.2359,77.2359,77.1369,77.2029,105368.0
2022-07-20 10:10:00,93.6,93.66,93.59,93.65,108271.0,77.2111,77.2606,77.2029,77.2524,108271.0
2022-07-20 10:15:00,93.65,93.79,93.65,93.79,193549.0,77.2524,77.3679,77.2524,77.3679,193549.0
2022-07-20 10:20:00,93.79,93.85,93.79,93.82,195336.0,77.3679,77.4174,77.3679,77.3926,195336.0
2022-07-20 10:25:00,93.82,93.82,93.75,93.8,211596.0,77.3926,77.3926,77.3349,77.3761,211596.0
2022-07-20 10:30:00,93.81,94.01,93.79,94.0,124968.0,77.3844,77.5493,77.3679,77.5411,124968.0
2022-07-20 10:35:00,93.99,94.0,93.93,93.95,86131.0,77.5328,77.5411,77.4833,77.4998,86131.0
2022-07-20 10:40:00,93.94,93.95,93.89,93.89,149403.0,77.4916,77.4998,77.4503,77.4503,149403.0
2022-07-20 10:45:00,93.9,93.96,93.88,93.96,88568.0,77.4586,77.5081,77.4421,77.5081,88568.0
2022-07-20 10:50:00,93.95,94.11,93.95,94.11,224929.0,77.4998,77.6318,77.4998,77.6318,224929.0
2022-07-20 10:55:00,94.11,94.19,94.07,94.17,257544.0,77.6318,77.6978,77.5988,77.6813,257544.0
2022-07-20 11:00:00,94.17,94.17,94.1,94.13,286644.0,77.6813,77.6813,77.6236,77.6483,286644.0
2022-07-20 11:05:00,94.13,94.16,94.1,94.16,125194.0,77.6483,77.6731,77.6236,77.6731,125194.0
2022-07-20 11:10:00,94.16,94.26,94.16,94.25,261678.0,77.6731,77.7556,77.6731,77.7473,261678.0
2022-07-20 11:15:00,94.25,94.31,94.24,94.25,212135.0,77.7473,77.7968,77.7391,77.7473,212135.0
2022-07-20 11:20:00,94.24,94.25,94.16,94.19,222350.0,77.7391,77.7473,77.6731,77.6978,222350.0
2022-07-20 11:25:00,94.18,94.23,94.17,94.23,76429.0,77.6896,77.7308,77.6813,77.7308,76429.0
2022-07-20 11:30:00,94.22,94.24,94.2,94.2,197288.0,77.7226,77.7391,77.7061,77.7061,197288.0
2022-07-20 11:35:00,94.2,94.23,94.11,94.14,68790.0,77.7061,77.7308,77.6318,77.6566,68790.0
2022-07-20 11:40:00,94.14,94.2,94.12,94.2,182623.0,77.6566,77.7061,77.6401,77.7061,182623.0
2022-07-20 11:45:00,94.2,94.23,94.19,94.21,173307.0,77.7061,77.7308,77.6978,77.7143,173307.0
2022-07-20 11:50:00,94.21,94.32,94.21,94.27,255476.0,77.7143,77.8051,77.7143,77.7638,255476.0
2022-07-20 11:55:00,94.27,94.29,94.23,94.24,200309.0,77.7638,77.7803,77.7308,77.7391,200309.0
2022-07-20 12:00:00,94.23,94.31,94.23,94.31,169280.0,77.7308,77.7968,77.7308,77.7968,169280.0
2022-07-20 12:05:00,94.3,94.33,94.29,94.32,69759.0,77.7886,77.8133,77.7803,77.8051,69759.0
2022-07-20 12:10:00,94.32,94.35,94.32,94.34,79029.0,77.8051,77.8298,77.8051,77.8216,79029.0
2022-07-20 12:15:00,94.35,94.35,94.3,94.31,74543.0,77.8298,77.8298,77.7886,77.7968,74543.0
2022-07-20 12:20:00,94.31,94.34,94.28,94.33,70378.0,77.7968,77.8216,77.7721,77.8133,70378.0
2022-07-20 12:25:00,94.33,94.44,94.32,94.36,1082287.0,77.8133,77.904,77.8051,77.8381,1082287.0
2022-07-20 12:30:00,94.35,94.42,94.35,94.4,119002.0,77.8298,77.8875,77.8298,77.8711,119002.0
2022-07-20 12:35:00,94.4,94.45,94.4,94.45,141420.0,77.8711,77.9123,77.8711,77.9123,141420.0
2022-07-20 12:40:00,94.45,94.48,94.27,94.35,621997.0,77.9123,77.937,77.7638,77.8298,621997.0
2022-07-20 12:45:00,94.35,94.36,94.17,94.19,135811.0,77.8298,77.8381,77.6813,77.6978,135811.0
2022-07-20 12:50:00,94.19,94.29,94.17,94.26,180599.0,77.6978,77.7803,77.6813,77.7556,180599.0
2022-07-20 12:55:00,94.26,94.39,94.26,94.35,168137.0,77.7556,77.8628,77.7556,77.8298,168137.0
2022-07-20 13:00:00,94.38,94.42,94.25,94.26,202769.0,77.8546,77.8875,77.7473,77.7556,202769.0
2022-07-20 13:05:00,94.25,94.3,94.16,94.21,162560.0,77.7473,77.7886,77.6731,77.7143,162560.0
2022-07-20 13:10:00,94.2,94.2,94.07,94.14,164244.0,77.7061,77.7061,77.5988,77.6566,164244.0
2022-07-20 13:15:00,94.14,94.21,94.11,94.21,208956.0,77.6566,77.7143,77.6318,77.7143,208956.0
2022-07-20 13:20:00,94.21,94.23,94.16,94.21,187182.0,77.7143,77.7308,77.6731,77.7143,187182.0
2022-07-20 13:25:00,94.2,94.26,94.13,94.25,282600.0,77.7061,77.7556,77.6483,77.7473,282600.0
2022-07-20 13:30:00,94.25,94.33,94.22,94.28,272240.0,77.7473,77.8133,77.7226,77.7721,272240.0
2022-07-20 13:35:00,94.28,94.29,94.24,94.27,194464.0,77.7721,77.7803,77.7391,77.7638,194464.0
2022-07-20 13:40:00,94.27,94.33,94.26,94.31,208160.0,77.7638,77.8133,77.7556,77.7968,208160.0
2022-07-20 13:45:00,94.31,94.34,94.27,94.27,231830.0,77.7968,77.8216,77.7638,77.7638,231830.0
2022-07-20 13:50:00,94.27,94.28,94.22,94.23,157813.0,77.7638,77.7721,77.7226,77.7308,157813.0
2022-07-20 13:55:00,94.23,94.23,94.08,94.11,249041.0,77.7308,77.7308,77.6071,77.6318,249041.0
2022-07-20 14:00:00,94.12,94.22,94.11,94.22,176060.0,77.6401,77.7226,77.6318,77.7226,176060.0
2022-07-20 14:05:00,94.22,94.22,94.16,94.2,168761.0,77.7226,77.7226,77.6731,77.7061,168761.0
2022-07-20 14:10:00,94.2,94.22,94.16,94.2,139438.0,77.7061,77.7226,77.6731,77.7061,139438.0
2022-07-20 14:15:00,94.2,94.23,94.17,94.23,254864.0,77.7061,77.7308,77.6813,77.7308,254864.0
2022-07-20 14:20:00,94.23,94.31,94.22,94.29,790848.0,77.7308,77.7968,77.7226,77.7803,790848.0
2022-07-20 14:25:00,94.29,94.3,94.24,94.25,667705.0,77.7803,77.7886,77.7391,77.7473,667705.0
2022-07-20 14:30:00,94.25,94.26,94.21,94.23,464655.0,77.7473,77.7556,77.7143,77.7308,464655.0
2022-07-20 14:35:00,94.23,94.28,94.21,94.25,211013.0,77.7308,77.7721,77.7143,77.7473,211013.0
2022-07-20 14:40:00,94.24,94.28,94.22,94.25,186675.0,77.7391,77.7721,77.7226,77.7473,186675.0
2022-07-20 14:45:00,94.25,94.26,94.19,94.23,231300.0,77.7473,77.7556,77.6978,77.7308,231300.0
2022-07-20 14:50:00,94.23,94.23,94.14,94.16,346490.0,77.7308,77.7308,77.6566,77.6731,346490.0
2022-07-20 14:55:00,94.15,94.18,94.14,94.16,263261.0,77.6648,77.6896,77.6566,77.6731,263261.0
2022-07-20 15:00:00,94.16,94.2,94.14,94.2,409677.0,77.6731,77.7061,77.6566,77.7061,409677.0
2022-07-20 15:05:00,94.19,94.21,94.13,94.15,155301.0,77.6978,77.7143,77.6483,77.6648,155301.0
2022-07-20 15:10:00,94.15,94.19,94.14,94.15,399248.0,77.6648,77.6978,77.6566,77.6648,399248.0
2022-07-20 15:15:00,94.15,94.15,94.1,94.13,223649.0,77.6648,77.6648,77.6236,77.6483,223649.0
2022-07-20 15:20:00,94.12,94.15,94.09,94.1,328840.0,77.6401,77.6648,77.6153,77.6236,328840.0
2022-07-20 15:25:00,94.11,94.14,94.1,94.11,246339.0,77.6318,77.6566,77.6236,77.6318,246339.0
2022-07-20 15:30:00,94.11,94.11,94.01,94.02,242314.0,77.6318,77.6318,77.5493,77.5576,242314.0
2022-07-20 15:35:00,94.03,94.03,93.98,94.02,197602.0,77.5658,77.5658,77.5246,77.5576,197602.0
2022-07-20 15:40:00,94.02,94.02,93.95,93.98,436419.0,77.5576,77.5576,77.4998,77.5246,436419.0
2022-07-20 15:45:00,93.97,93.98,93.85,93.88,634960.0,77.5163,77.5246,77.4174,77.4421,634960.0
2022-07-20 15:50:00,93.86,93.88,93.77,93.78,400247.0,77.4256,77.4421,77.3514,77.3596,400247.0
2022-07-20 15:55:00,93.79,93.79,93.66,93.74,1809012.0,77.3679,77.3679,77.2606,77.3266,1809012.0
2022-07-21 09:30:00,93.74,93.87,93.57,93.77,413353.0,77.3266,77.4339,77.1864,77.3514,413353.0
2022-07-21 09:35:00,93.76,93.91,93.75,93.89,157775.0,77.3431,77.4668,77.3349,77.4503,157775.0
2022-07-21 09:40:00,93.89,93.94,93.8,93.8,74905.0,77.4503,77.4916,77.3761,77.3761,74905.0
2022-07-21 09:45:00,93.79,93.96,93.74,93.94,175896.0,77.3679,77.5081,77.3266,77.4916,175896.0
2022-07-21 09:50:00,93.93,94.04,93.85,94.04,83811.0,77.4833,77.5741,77.4174,77.5741,83811.0
2022-07-21 09:55:00,94.05,94.06,93.98,94.01,89997.0,77.5823,77.5906,77.5246,77.5493,89997.0
2022-07-21 10:00:00,94.02,94.13,93.97,93.97,77450.0,77.5576,77.6483,77.5163,77.5163,77450.0
2022-07-21 10:05:00,93.97,94.08,93.97,94.03,107553.0,77.5163,77.6071,77.5163,77.5658,107553.0
2022-07-21 10:10:00,94.03,94.12,94.0,94.05,179661.0,77.5658,77.6401,77.5411,77.5823,179661.0
2022-07-21 10:15:00,94.06,94.16,94.06,94.11,91053.0,77.5906,77.6731,77.5906,77.6318,91053.0
2022-07-21 10:20:00,94.11,94.11,94.0,94.01,205135.0,77.6318,77.6318,77.5411,77.5493,205135.0
2022-07-21 10:25:00,94.01,94.01,93.89,93.94,450543.0,77.5493,77.5493,77.4503,77.4916,450543.0
2022-07-21 10:30:00,93.93,94.0,93.92,93.93,97549.0,77.4833,77.5411,77.4751,77.4833,97549.0
2022-07-21 10:35:00,93.94,94.09,93.94,94.09,101911.0,77.4916,77.6153,77.4916,77.6153,101911.0
2022-07-21 10:40:00,94.09,94.15,94.05,94.14,171588.0,77.6153,77.6648,77.5823,77.6566,171588.0
2022-07-21 10:45:00,94.14,94.15,94.08,94.08,163070.0,77.6566,77.6648,77.6071,77.6071,163070.0
2022-07-21 10:50:00,94.09,94.11,94.05,94.1,94215.0,77.6153,77.6318,77.5823,77.6236,94215.0
2022-07-21 10:55:00,94.1,94.16,94.09,94.15,128105.0,77.6236,77.6731,77.6153,77.6648,128105.0
2022-07-21 11:00:00,94.15,94.16,94.11,94.14,66497.0,77.6648,77.6731,77.6318,77.6566,66497.0
2022-07-21 11:05:00,94.14,94.15,94.05,94.05,62077.0,77.6566,77.6648,77.5823,77.5823,62077.0
2022-07-21 11:10:00,94.06,94.06,93.96,94.0,121115.0,77.5906,77.5906,77.5081,77.5411,121115.0
2022-07-21 11:15:00,94.0,94.0,93.94,93.97,60231.0,77.5411,77.5411,77.4916,77.5163,60231.0
2022-07-21 11:20:00,93.97,93.97,93.79,93.8,56854.0,77.5163,77.5163,77.3679,77.3761,56854.0
2022-07-21 11:25:00,93.79,93.94,93.77,93.92,796097.0,77.3679,77.4916,77.3514,77.4751,796097.0
2022-07-21 11:30:00,93.92,94.0,93.91,94.0,200186.0,77.4751,77.5411,77.4668,77.5411,200186.0
2022-07-21 11:35:00,93.99,94.02,93.98,93.98,150003.0,77.5328,77.5576,77.5246,77.5246,150003.0
2022-07-21 11:40:00,93.98,94.02,93.97,94.02,175941.0,77.5246,77.5576,77.5163,77.5576,175941.0
2022-07-21 11:45:00,94.02,94.06,94.01,94.02,111088.0,77.5576,77.5906,77.5493,77.5576,111088.0
2022-07-21 11:50:00,94.03,94.09,94.02,94.09,52237.0,77.5658,77.6153,77.5576,77.6153,52237.0
2022-07-21 11:55:00,94.1,94.18,94.09,94.16,80909.0,77.6236,77.6896,77.6153,77.6731,80909.0
2022-07-21 12:00:00,94.17,94.17,94.11,94.15,124070.0,77.6813,77.6813,77.6318,77.6648,124070.0
2022-07-21 12:05:00,94.15,94.17,94.13,94.17,92888.0,77.6648,77.6813,77.6483,77.6813,92888.0
2022-07-21 12:10:00,94.16,94.18,94.14,94.18,160216.0,77.6731,77.6896,77.6566,77.6896,160216.0
2022-07-21 12:15:00,94.18,94.2,94.16,94.2,160484.0,77.6896,77.7061,77.6731,77.7061,160484.0
2022-07-21 12:20:00,94.2,94.27,94.2,94.25,123924.0,77.7061,77.7638,77.7061,77.7473,123924.0
2022-07-21 12:25:00,94.25,94.29,94.24,94.29,219505.0,77.7473,77.7803,77.7391,77.7803,219505.0
2022-07-21 12:30:00,94.29,94.34,94.26,94.27,175654.0,77.7803,77.8216,77.7556,77.7638,175654.0
2022-07-21 12:35:00,94.27,94.29,94.26,94.27,81753.0,77.7638,77.7803,77.7556,77.7638,81753.0
2022-07-21 12:40:00,94.26,94.27,94.23,94.23,105976.0,77.7556,77.7638,77.7308,77.7308,105976.0
2022-07-21 12:45:00,94.23,94.25,94.19,94.21,125923.0,77.7308,77.7473,77.6978,77.7143,125923.0
2022-07-21 12:50:00,94.22,94.25,94.2,94.22,111244.0,77.7226,77.7473,77.7061,77.7226,111244.0
2022-07-21 12:55:00,94.22,94.3,94.2,94.26,85244.0,77.7226,77.7886,77.7061,77.7556,85244.0
2022-07-21 13:00:00,94.26,94.29,94.24,94.26,1713820.0,77.7556,77.7803,77.7391,77.7556,1713820.0
2022-07-21 13:05:00,94.26,94.29,94.26,94.27,111499.0,77.7556,77.7803,77.7556,77.7638,111499.0
2022-07-21 13:10:00,94.26,94.29,94.26,94.26,78055.0,77.7556,77.7803,77.7556,77.7556,78055.0
2022-07-21 13:15:00,94.26,94.29,94.26,94.28,122122.0,77.7556,77.7803,77.7556,77.7721,122122.0
2022-07-21 13:20:00,94.27,94.29,94.25,94.27,577790.0,77.7638,77.7803,77.7473,77.7638,577790.0
2022-07-21 13:25:00,94.27,94.29,94.25,94.27,66405.0,77.7638,77.7803,77.7473,77.7638,66405.0
2022-07-21 13:30:00,94.28,94.28,94.25,94.25,136964.0,77.7721,77.7721,77.7473,77.7473,136964.0
2022-07-21 13:35:00,94.26,94.3,94.25,94.29,55139.0,77.7556,77.7886,77.7473,77.7803,55139.0
2022-07-21 13:40:00,94.29,94.31,94.29,94.31,85629.0,77.7803,77.7968,77.7803,77.7968,85629.0
2022-07-21 13:45:00,94.3,94.3,94.27,94.29,118774.0,77.7886,77.7886,77.7638,77.7803,118774.0
2022-07-21 13:50:00,94.28,94.31,94.24,94.29,72458.0,77.7721,77.7968,77.7391,77.7803,72458.0
2022-07-21 13:55:00,94.29,94.31,94.26,94.29,100558.0,77.7803,77.7968,77.7556,77.7803,100558.0
2022-07-21 14:00:00,94.3,94.3,94.28,94.29,55715.0,77.7886,77.7886,77.7721,77.7803,55715.0
2022-07-21 14:05:00,94.29,94.3,94.26,94.28,45520.0,77.7803,77.7886,77.7556,77.7721,45520.0
2022-07-21 14:10:00,94.29,94.31,94.27,94.3,49163.0,77.7803,77.7968,77.7638,77.7886,49163.0
2022-07-21 14:15:00,94.3,94.38,94.3,94.35,83951.0,77.7886,77.8546,77.7886,77.8298,83951.0
2022-07-21 14:20:00,94.35,94.37,94.34,94.37,87413.0,77.8298,77.8463,77.8216,77.8463,87413.0
2022-07-21 14:25:00,94.37,94.4,94.36,94.4,90334.0,77.8463,77.8711,77.8381,77.8711,90334.0
2022-07-21 14:30:00,94.4,94.41,94.37,94.39,148054.0,77.8711,77.8793,77.8463,77.8628,148054.0
2022-07-21 14:35:00,94.4,94.41,94.37,94.41,105741.0,77.8711,77.8793,77.8463,77.8793,105741.0
2022-07-21 14:40:00,94.41,94.43,94.39,94.4,92563.0,77.8793,77.8958,77.8628,77.8711,92563.0
2022-07-21 14:45:00,94.4,94.48,94.39,94.46,106400.0,77.8711,77.937,77.8628,77.9205,106400.0
2022-07-21 14:50:00,94.46,94.55,94.46,94.55,83043.0,77.9205,77.9948,77.9205,77.9948,83043.0
2022-07-21 14:55:00,94.55,94.65,94.52,94.53,318576.0,77.9948,78.0773,77.97,77.9783,318576.0
2022-07-21 15:00:00,94.54,94.59,94.52,94.59,176538.0,77.9865,78.0278,77.97,78.0278,176538.0
2022-07-21 15:05:00,94.59,94.6,94.54,94.56,260988.0,78.0278,78.036,77.9865,78.003,260988.0
2022-07-21 15:10:00,94.55,94.6,94.51,94.6,91306.0,77.9948,78.036,77.9618,78.036,91306.0
2022-07-21 15:15:00,94.6,94.6,94.55,94.59,112492.0,78.036,78.036,77.9948,78.0278,112492.0
2022-07-21 15:20:00,94.59,94.62,94.57,94.61,147303.0,78.0278,78.0525,78.0113,78.0443,147303.0
2022-07-21 15:25:00,94.61,94.67,94.6,94.66,99117.0,78.0443,78.0938,78.036,78.0855,99117.0
2022-07-21 15:30:00,94.66,94.76,94.64,94.76,185992.0,78.0855,78.168,78.069,78.168,185992.0
2022-07-21 15:35:00,94.76,94.78,94.74,94.75,101140.0,78.168,78.1845,78.1515,78.1598,101140.0
2022-07-21 15:40:00,94.75,94.91,94.74,94.91,209666.0,78.1598,78.2918,78.1515,78.2918,209666.0
2022-07-21 15:45:00,94.91,94.97,94.85,94.93,327571.0,78.2918,78.3412,78.2423,78.3082,327571.0
2022-07-21 15:50:00,94.94,94.97,94.91,94.94,435830.0,78.3165,78.3412,78.2918,78.3165,435830.0
2022-07-21 15:55:00,94.94,95.0,94.87,94.94,384050.0,78.3165,78.366,78.2588,78.3165,384050.0
2022-07-22 09:30:00,95.13,95.55,95.04,95.38,250047.0,78.4732,78.8197,78.399,78.6795,250047.0
2022-07-22 09:35:00,95.36,95.6,95.34,95.5,219723.0,78.663,78.8609,78.6465,78.7784,219723.0
2022-07-22 09:40:00,95.5,95.51,95.39,95.43,106769.0,78.7784,78.7867,78.6877,78.7207,106769.0
2022-07-22 09:45:00,95.43,95.51,95.28,95.5,194070.0,78.7207,78.7867,78.597,78.7784,194070.0
2022-07-22 09:50:00,95.49,95.58,95.41,95.5,468790.0,78.7702,78.8444,78.7042,78.7784,468790.0
2022-07-22 09:55:00,95.5,95.5,95.23,95.23,144424.0,78.7784,78.7784,78.5557,78.5557,144424.0
2022-07-22 10:00:00,95.23,95.25,95.1,95.15,145676.0,78.5557,78.5722,78.4485,78.4897,145676.0
2022-07-22 10:05:00,95.13,95.13,94.85,94.86,117292.0,78.4732,78.4732,78.2423,78.2505,117292.0
2022-07-22 10:10:00,94.87,95.12,94.87,95.12,98986.0,78.2588,78.465,78.2588,78.465,98986.0
2022-07-22 10:15:00,95.12,95.22,95.09,95.19,45614.0,78.465,78.5475,78.4402,78.5227,45614.0
2022-07-22 10:20:00,95.18,95.21,95.07,95.17,26180.0,78.5145,78.5392,78.4237,78.5062,26180.0
2022-07-22 10:25:00,95.17,95.2,95.05,95.12,105502.0,78.5062,78.531,78.4072,78.465,105502.0
2022-07-22 10:30:00,95.13,95.21,95.09,95.17,137077.0,78.4732,78.5392,78.4402,78.5062,137077.0
2022-07-22 10:35:00,95.16,95.2,95.13,95.17,496158.0,78.498,78.531,78.4732,78.5062,496158.0
2022-07-22 10:40:00,95.18,95.32,95.17,95.29,33204.0,78.5145,78.63,78.5062,78.6052,33204.0
2022-07-22 10:45:00,95.28,95.31,95.26,95.28,30890.0,78.597,78.6217,78.5805,78.597,30890.0
2022-07-22 10:50:00,95.29,95.34,95.27,95.33,19812.0,78.6052,78.6465,78.5887,78.6382,19812.0
2022-07-22 10:55:00,95.33,95.34,95.27,95.27,57183.0,78.6382,78.6465,78.5887,78.5887,57183.0
2022-07-22 11:00:00,95.27,95.28,95.16,95.16,59444.0,78.5887,78.597,78.498,78.498,59444.0
2022-07-22 11:05:00,95.15,95.2,95.14,95.17,67552.0,78.4897,78.531,78.4815,78.5062,67552.0
2022-07-22 11:10:00,95.17,95.22,95.16,95.16,29557.0,78.5062,78.5475,78.498,78.498,29557.0
2022-07-22 11:15:00,95.17,95.17,95.14,95.17,23413.0,78.5062,78.5062,78.4815,78.5062,23413.0
2022-07-22 11:20:00,95.16,95.18,95.11,95.11,30284.0,78.498,78.5145,78.4567,78.4567,30284.0
2022-07-22 11:25:00,95.12,95.14,94.95,94.98,36393.0,78.465,78.4815,78.3247,78.3495,36393.0
2022-07-22 11:30:00,94.98,95.05,94.96,94.96,36640.0,78.3495,78.4072,78.333,78.333,36640.0
2022-07-22 11:35:00,94.97,94.99,94.87,94.87,38104.0,78.3412,78.3577,78.2588,78.2588,38104.0
2022-07-22 11:40:00,94.86,95.01,94.86,95.01,41953.0,78.2505,78.3742,78.2505,78.3742,41953.0
2022-07-22 11:45:00,95.02,95.06,94.98,95.05,71189.0,78.3825,78.4155,78.3495,78.4072,71189.0
2022-07-22 11:50:00,95.05,95.18,95.05,95.16,141061.0,78.4072,78.5145,78.4072,78.498,141061.0
2022-07-22 11:55:00,95.15,95.23,95.12,95.13,139986.0,78.4897,78.5557,78.465,78.4732,139986.0
2022-07-22 12:00:00,95.13,95.17,95.08,95.12,49461.0,78.4732,78.5062,78.432,78.465,49461.0
2022-07-22 12:05:00,95.13,95.13,95.03,95.03,68212.0,78.4732,78.4732,78.3907,78.3907,68212.0
2022-07-22 12:10:00,95.03,95.04,94.95,94.97,164283.0,78.3907,78.399,78.3247,78.3412,164283.0
2022-07-22 12:15:00,94.97,95.02,94.96,94.98,120435.0,78.3412,78.3825,78.333,78.3495,120435.0
2022-07-22 12:20:00,94.98,95.0,94.95,94.97,90893.0,78.3495,78.366,78.3247,78.3412,90893.0
2022-07-22 12:25:00,94.98,95.06,94.95,95.06,39829.0,78.3495,78.4155,78.3247,78.4155,39829.0
2022-07-22 12:30:00,95.06,95.12,95.05,95.11,75037.0,78.4155,78.465,78.4072,78.4567,75037.0
2022-07-22 12:35:00,95.11,95.11,95.05,95.08,13006.0,78.4567,78.4567,78.4072,78.432,13006.0
2022-07-22 12:40:00,95.08,95.12,95.06,95.1,115364.0,78.432,78.465,78.4155,78.4485,115364.0
2022-07-22 12:45:00,95.1,95.19,95.08,95.15,44788.0,78.4485,78.5227,78.432,78.4897,44788.0
2022-07-22 12:50:00,95.15,95.21,95.15,95.2,29207.0,78.4897,78.5392,78.4897,78.531,29207.0
2022-07-22 12:55:00,95.2,95.23,95.19,95.22,42680.0,78.531,78.5557,78.5227,78.5475,42680.0
2022-07-22 13:00:00,95.23,95.23,95.12,95.15,48297.0,78.5557,78.5557,78.465,78.4897,48297.0
2022-07-22 13:05:00,95.15,95.18,95.13,95.15,161486.0,78.4897,78.5145,78.4732,78.4897,161486.0
2022-07-22 13:10:00,95.14,95.15,95.0,95.02,126574.0,78.4815,78.4897,78.366,78.3825,126574.0
2022-07-22 13:15:00,95.02,95.04,94.96,95.02,77738.0,78.3825,78.399,78.333,78.3825,77738.0
2022-07-22 13:20:00,95.03,95.05,94.94,94.96,33885.0,78.3907,78.4072,78.3165,78.333,33885.0
2022-07-22 13:25:00,94.95,94.95,94.82,94.84,94991.0,78.3247,78.3247,78.2175,78.234,94991.0
2022-07-22 13:30:00,94.83,94.83,94.73,94.76,253544.0,78.2258,78.2258,78.1433,78.168,253544.0
2022-07-22 13:35:00,94.76,94.76,94.71,94.73,72083.0,78.168,78.168,78.1268,78.1433,72083.0
2022-07-22 13:40:00,94.73,94.73,94.66,94.7,30415.0,78.1433,78.1433,78.0855,78.1185,30415.0
2022-07-22 13:45:00,94.7,94.73,94.68,94.7,54326.0,78.1185,78.1433,78.102,78.1185,54326.0
2022-07-22 13:50:00,94.7,94.71,94.66,94.71,51515.0,78.1185,78.1268,78.0855,78.1268,51515.0
2022-07-22 13:55:00,94.71,94.75,94.69,94.74,90582.0,78.1268,78.1598,78.1103,78.1515,90582.0
2022-07-22 14:00:00,94.74,94.75,94.61,94.64,118380.0,78.1515,78.1598,78.0443,78.069,118380.0
2022-07-22 14:05:00,94.64,94.66,94.49,94.5,91163.0,78.069,78.0855,77.9453,77.9535,91163.0
2022-07-22 14:10:00,94.49,94.55,94.47,94.55,68248.0,77.9453,77.9948,77.9288,77.9948,68248.0
2022-07-22 14:15:00,94.55,94.63,94.54,94.62,55131.0,77.9948,78.0608,77.9865,78.0525,55131.0
2022-07-22 14:20:00,94.62,94.63,94.56,94.57,57914.0,78.0525,78.0608,78.003,78.0113,57914.0
2022-07-22 14:25:00,94.57,94.6,94.54,94.59,33451.0,78.0113,78.036,77.9865,78.0278,33451.0
2022-07-22 14:30:00,94.59,94.61,94.55,94.6,56697.0,78.0278,78.0443,77.9948,78.036,56697.0
2022-07-22 14:35:00,94.6,94.63,94.56,94.59,50894.0,78.036,78.0608,78.003,78.0278,50894.0
2022-07-22 14:40:00,94.59,94.6,94.54,94.55,29666.0,78.0278,78.036,77.9865,77.9948,29666.0
2022-07-22 14:45:00,94.55,94.61,94.55,94.61,41740.0,77.9948,78.0443,77.9948,78.0443,41740.0
2022-07-22 14:50:00,94.61,94.65,94.6,94.65,48206.0,78.0443,78.0773,78.036,78.0773,48206.0
2022-07-22 14:55:00,94.65,94.68,94.64,94.67,83429.0,78.0773,78.102,78.069,78.0938,83429.0
2022-07-22 15:00:00,94.67,94.71,94.62,94.7,87653.0,78.0938,78.1268,78.0525,78.1185,87653.0
2022-07-22 15:05:00,94.7,94.72,94.67,94.69,65820.0,78.1185,78.135,78.0938,78.1103,65820.0
2022-07-22 15:10:00,94.69,94.76,94.69,94.76,58316.0,78.1103,78.168,78.1103,78.168,58316.0
2022-07-22 15:15:00,94.78,94.81,94.74,94.77,92283.0,78.1845,78.2093,78.1515,78.1763,92283.0
2022-07-22 15:20:00,94.78,94.82,94.77,94.8,74864.0,78.1845,78.2175,78.1763,78.201,74864.0
2022-07-22 15:25:00,94.8,94.81,94.73,94.81,97241.0,78.201,78.2093,78.1433,78.2093,97241.0
2022-07-22 15:30:00,94.81,94.83,94.77,94.8,168343.0,78.2093,78.2258,78.1763,78.201,168343.0
2022-07-22 15:35:00,94.8,94.81,94.72,94.73,114130.0,78.201,78.2093,78.135,78.1433,114130.0
2022-07-22 15:40:00,94.74,94.79,94.74,94.77,115152.0,78.1515,78.1928,78.1515,78.1763,115152.0
2022-07-22 15:45:00,94.77,94.79,94.72,94.76,152205.0,78.1763,78.1928,78.135,78.168,152205.0
2022-07-22 15:50:00,94.76,94.77,94.73,94.75,379214.0,78.168,78.1763,78.1433,78.1598,379214.0
2022-07-22 15:55:00,94.75,94.83,94.75,94.78,465489.0,78.1598,78.2258,78.1598,78.1845,465489.0
2022-07-25 09:30:00,94.99,94.99,94.69,94.7,163602.0,78.3577,78.3577,78.1103,78.1185,163602.0
2022-07-25 09:35:00,94.7,94.71,94.63,94.67,151089.0,78.1185,78.1268,78.0608,78.0938,151089.0
2022-07-25 09:40:00,94.67,94.84,94.67,94.8,113364.0,78.0938,78.234,78.0938,78.201,113364.0
2022-07-25 09:45:00,94.8,94.82,94.75,94.78,56641.0,78.201,78.2175,78.1598,78.1845,56641.0
2022-07-25 09:50:00,94.77,94.81,94.76,94.81,61736.0,78.1763,78.2093,78.168,78.2093,61736.0
2022-07-25 09:55:00,94.8,94.85,94.79,94.83,40411.0,78.201,78.2423,78.1928,78.2258,40411.0
2022-07-25 10:00:00,94.84,94.85,94.77,94.79,42049.0,78.234,78.2423,78.1763,78.1928,42049.0
2022-07-25 10:05:00,94.78,94.78,94.7,94.74,58449.0,78.1845,78.1845,78.1185,78.1515,58449.0
2022-07-25 10:10:00,94.73,94.76,94.72,94.74,32382.0,78.1433,78.168,78.135,78.1515,32382.0
2022-07-25 10:15:00,94.73,94.74,94.65,94.67,46777.0,78.1433,78.1515,78.0773,78.0938,46777.0
2022-07-25 10:20:00,94.68,94.72,94.63,94.64,71543.0,78.102,78.135,78.0608,78.069,71543.0
2022-07-25 10:25:00,94.63,94.63,94.48,94.54,137763.0,78.0608,78.0608,77.937,77.9865,137763.0
2022-07-25 10:30:00,94.54,94.68,94.52,94.61,77634.0,77.9865,78.102,77.97,78.0443,77634.0
2022-07-25 10:35:00,94.62,94.68,94.6,94.68,40309.0,78.0525,78.102,78.036,78.102,40309.0
2022-07-25 10:40:00,94.67,94.79,94.64,94.78,66320.0,78.0938,78.1928,78.069,78.1845,66320.0
2022-07-25 10:45:00,94.78,94.8,94.7,94.72,72262.0,78.1845,78.201,78.1185,78.135,72262.0
2022-07-25 10:50:00,94.71,94.73,94.66,94.68,57437.0,78.1268,78.1433,78.0855,78.102,57437.0
2022-07-25 10:55:00,94.67,94.71,94.64,94.64,66009.0,78.0938,78.1268,78.069,78.069,66009.0
2022-07-25 11:00:00,94.64,94.64,94.51,94.54,49977.0,78.069,78.069,77.9618,77.9865,49977.0
2022-07-25 11:05:00,94.54,94.65,94.53,94.65,75938.0,77.9865,78.0773,77.9783,78.0773,75938.0
2022-07-25 11:10:00,94.65,94.65,94.5,94.55,91094.0,78.0773,78.0773,77.9535,77.9948,91094.0
2022-07-25 11:15:00,94.55,94.58,94.52,94.58,42024.0,77.9948,78.0195,77.97,78.0195,42024.0
2022-07-25 11:20:00,94.59,94.61,94.56,94.6,77826.0,78.0278,78.0443,78.003,78.036,77826.0
2022-07-25 11:25:00,94.6,94.67,94.6,94.67,129897.0,78.036,78.0938,78.036,78.0938,129897.0
2022-07-25 11:30:00,94.66,94.69,94.65,94.66,73732.0,78.0855,78.1103,78.0773,78.0855,73732.0
2022-07-25 11:35:00,94.65,94.66,94.65,94.65,54395.0,78.0773,78.0855,78.0773,78.0773,54395.0
2022-07-25 11:40:00,94.65,94.68,94.63,94.68,127918.0,78.0773,78.102,78.0608,78.102,127918.0
2022-07-25 11:45:00,94.67,94.75,94.66,94.67,143324.0,78.0938,78.1598,78.0855,78.0938,143324.0
2022-07-25 11:50:00,94.66,94.69,94.64,94.68,119938.0,78.0855,78.1103,78.069,78.102,119938.0
2022-07-25 11:55:00,94.68,94.69,94.64,94.67,94278.0,78.102,78.1103,78.069,78.0938,94278.0
2022-07-25 12:00:00,94.67,94.7,94.66,94.7,44767.0,78.0938,78.1185,78.0855,78.1185,44767.0
2022-07-25 12:05:00,94.7,94.71,94.67,94.68,29205.0,78.1185,78.1268,78.0938,78.102,29205.0
2022-07-25 12:10:00,94.68,94.68,94.63,94.64,24216.0,78.102,78.102,78.0608,78.069,24216.0
2022-07-25 12:15:00,94.65,94.68,94.64,94.66,50389.0,78.0773,78.102,78.069,78.0855,50389.0
2022-07-25 12:20:00,94.66,94.68,94.64,94.68,35994.0,78.0855,78.102,78.069,78.102,35994.0
2022-07-25 12:25:00,94.68,94.72,94.66,94.71,19515.0,78.102,78.135,78.0855,78.1268,19515.0
2022-07-25 12:30:00,94.72,94.82,94.7,94.8,36752.0,78.135,78.2175,78.1185,78.201,36752.0
2022-07-25 12:35:00,94.8,94.86,94.8,94.85,63625.0,78.201,78.2505,78.201,78.2423,63625.0
2022-07-25 12:40:00,94.85,94.88,94.84,94.84,19649.0,78.2423,78.267,78.234,78.234,19649.0
2022-07-25 12:45:00,94.86,94.92,94.85,94.91,125929.0,78.2505,78.3,78.2423,78.2918,125929.0
2022-07-25 12:50:00,94.91,94.91,94.86,94.88,56996.0,78.2918,78.2918,78.2505,78.267,56996.0
2022-07-25 12:55:00,94.88,94.94,94.87,94.92,54943.0,78.267,78.3165,78.2588,78.3,54943.0
2022-07-25 13:00:00,94.91,94.95,94.91,94.95,35586.0,78.2918,78.3247,78.2918,78.3247,35586.0
2022-07-25 13:05:00,94.95,94.96,94.89,94.91,149448.0,78.3247,78.333,78.2753,78.2918,149448.0
2022-07-25 13:10:00,94.92,94.93,94.88,94.88,69552.0,78.3,78.3082,78.267,78.267,69552.0
2022-07-25 13:15:00,94.87,94.87,94.8,94.8,92784.0,78.2588,78.2588,78.201,78.201,92784.0
2022-07-25 13:20:00,94.81,94.81,94.71,94.79,109519.0,78.2093,78.2093,78.1268,78.1928,109519.0
2022-07-25 13:25:00,94.78,94.81,94.76,94.77,73939.0,78.1845,78.2093,78.168,78.1763,73939.0
2022-07-25 13:30:00,94.77,94.8,94.76,94.78,60664.0,78.1763,78.201,78.168,78.1845,60664.0
2022-07-25 13:35:00,94.79,94.79,94.73,94.73,17340.0,78.1928,78.1928,78.1433,78.1433,17340.0
2022-07-25 13:40:00,94.73,94.75,94.7,94.72,27784.0,78.1433,78.1598,78.1185,78.135,27784.0
2022-07-25 13:45:00,94.72,94.73,94.7,94.73,11792.0,78.135,78.1433,78.1185,78.1433,11792.0
2022-07-25 13:50:00,94.72,94.74,94.71,94.73,18905.0,78.135,78.1515,78.1268,78.1433,18905.0
2022-07-25 13:55:00,94.73,94.74,94.71,94.73,7744.0,78.1433,78.1515,78.1268,78.1433,7744.0
2022-07-25 14:00:00,94.74,94.74,94.72,94.74,17215.0,78.1515,78.1515,78.135,78.1515,17215.0
2022-07-25 14:05:00,94.73,94.76,94.73,94.75,35766.0,78.1433,78.168,78.1433,78.1598,35766.0
2022-07-25 14:10:00,94.74,94.76,94.74,94.74,41018.0,78.1515,78.168,78.1515,78.1515,41018.0
2022-07-25 14:15:00,94.74,94.75,94.7,94.71,15897.0,78.1515,78.1598,78.1185,78.1268,15897.0
2022-07-25 14:20:00,94.7,94.73,94.7,94.72,12755.0,78.1185,78.1433,78.1185,78.135,12755.0
2022-07-25 14:25:00,94.72,94.73,94.71,94.72,10072.0,78.135,78.1433,78.1268,78.135,10072.0
2022-07-25 14:30:00,94.73,94.73,94.68,94.71,25944.0,78.1433,78.1433,78.102,78.1268,25944.0
2022-07-25 14:35:00,94.71,94.73,94.7,94.7,15163.0,78.1268,78.1433,78.1185,78.1185,15163.0
2022-07-25 14:40:00,94.71,94.73,94.71,94.73,11583.0,78.1268,78.1433,78.1268,78.1433,11583.0
2022-07-25 14:45:00,94.73,94.73,94.66,94.67,72001.0,78.1433,78.1433,78.0855,78.0938,72001.0
2022-07-25 14:50:00,94.68,94.7,94.64,94.67,48573.0,78.102,78.1185,78.069,78.0938,48573.0
2022-07-25 14:55:00,94.67,94.69,94.64,94.65,39184.0,78.0938,78.1103,78.069,78.0773,39184.0
2022-07-25 15:00:00,94.65,94.66,94.59,94.62,190515.0,78.0773,78.0855,78.0278,78.0525,190515.0
2022-07-25 15:05:00,94.62,94.65,94.61,94.65,56455.0,78.0525,78.0773,78.0443,78.0773,56455.0
2022-07-25 15:10:00,94.65,94.66,94.61,94.63,85999.0,78.0773,78.0855,78.0443,78.0608,85999.0
2022-07-25 15:15:00,94.62,94.64,94.6,94.63,49525.0,78.0525,78.069,78.036,78.0608,49525.0
2022-07-25 15:20:00,94.63,94.68,94.63,94.66,80203.0,78.0608,78.102,78.0608,78.0855,80203.0
2022-07-25 15:25:00,94.66,94.67,94.63,94.63,29798.0,78.0855,78.0938,78.0608,78.0608,29798.0
2022-07-25 15:30:00,94.63,94.67,94.62,94.63,58149.0,78.0608,78.0938,78.0525,78.0608,58149.0
2022-07-25 15:35:00,94.64,94.7,94.63,94.7,38493.0,78.069,78.1185,78.0608,78.1185,38493.0
2022-07-25 15:40:00,94.7,94.7,94.66,94.68,74419.0,78.1185,78.1185,78.0855,78.102,74419.0
2022-07-25 15:45:00,94.68,94.7,94.67,94.68,55168.0,78.102,78.1185,78.0938,78.102,55168.0
2022-07-25 15:50:00,94.69,94.71,94.67,94.71,85838.0,78.1103,78.1268,78.0938,78.1268,85838.0
2022-07-25 15:55:00,94.71,94.75,94.71,94.72,310487.0,78.1268,78.1598,78.1268,78.135,310487.0
2022-07-26 09:30:00,94.6,94.62,94.35,94.37,190323.0,78.036,78.0525,77.8298,77.8463,190323.0
2022-07-26 09:35:00,94.36,94.52,94.34,94.5,56529.0,77.8381,77.97,77.8216,77.9535,56529.0
2022-07-26 09:40:00,94.51,94.53,94.47,94.47,32046.0,77.9618,77.9783,77.9288,77.9288,32046.0
2022-07-26 09:45:00,94.47,94.49,94.41,94.43,59176.0,77.9288,77.9453,77.8793,77.8958,59176.0
2022-07-26 09:50:00,94.44,94.49,94.42,94.42,34935.0,77.904,77.9453,77.8875,77.8875,34935.0
2022-07-26 09:55:00,94.42,94.45,94.4,94.45,60208.0,77.8875,77.9123,77.8711,77.9123,60208.0
2022-07-26 10:00:00,94.45,94.46,94.36,94.41,39148.0,77.9123,77.9205,77.8381,77.8793,39148.0
2022-07-26 10:05:00,94.42,94.47,94.42,94.43,39918.0,77.8875,77.9288,77.8875,77.8958,39918.0
2022-07-26 10:10:00,94.42,94.44,94.38,94.4,59248.0,77.8875,77.904,77.8546,77.8711,59248.0
2022-07-26 10:15:00,94.41,94.41,94.35,94.37,38489.0,77.8793,77.8793,77.8298,77.8463,38489.0
2022-07-26 10:20:00,94.37,94.39,94.29,94.36,124569.0,77.8463,77.8628,77.7803,77.8381,124569.0
2022-07-26 10:25:00,94.36,94.37,94.33,94.35,79231.0,77.8381,77.8463,77.8133,77.8298,79231.0
2022-07-26 10:30:00,94.35,94.42,94.32,94.38,100915.0,77.8298,77.8875,77.8051,77.8546,100915.0
2022-07-26 10:35:00,94.38,94.41,94.37,94.4,61791.0,77.8546,77.8793,77.8463,77.8711,61791.0
2022-07-26 10:40:00,94.39,94.42,94.35,94.37,26263.0,77.8628,77.8875,77.8298,77.8463,26263.0
2022-07-26 10:45:00,94.38,94.39,94.31,94.34,72871.0,77.8546,77.8628,77.7968,77.8216,72871.0
2022-07-26 10:50:00,94.35,94.42,94.34,94.37,44985.0,77.8298,77.8875,77.8216,77.8463,44985.0
2022-07-26 10:55:00,94.37,94.43,94.37,94.42,10066.0,77.8463,77.8958,77.8463,77.8875,10066.0
2022-07-26 11:00:00,94.43,94.44,94.39,94.39,12747.0,77.8958,77.904,77.8628,77.8628,12747.0
2022-07-26 11:05:00,94.39,94.39,94.33,94.34,29452.0,77.8628,77.8628,77.8133,77.8216,29452.0
2022-07-26 11:10:00,94.34,94.35,94.31,94.35,30807.0,77.8216,77.8298,77.7968,77.8298,30807.0
2022-07-26 11:15:00,94.34,94.35,94.31,94.33,32874.0,77.8216,77.8298,77.7968,77.8133,32874.0
2022-07-26 11:20:00,94.32,94.34,94.32,94.33,101342.0,77.8051,77.8216,77.8051,77.8133,101342.0
2022-07-26 11:25:00,94.32,94.33,94.24,94.24,101124.0,77.8051,77.8133,77.7391,77.7391,101124.0
2022-07-26 11:30:00,94.24,94.26,94.23,94.25,41986.0,77.7391,77.7556,77.7308,77.7473,41986.0
2022-07-26 11:35:00,94.26,94.26,94.24,94.25,52130.0,77.7556,77.7556,77.7391,77.7473,52130.0
2022-07-26 11:40:00,94.25,94.33,94.24,94.29,188355.0,77.7473,77.8133,77.7391,77.7803,188355.0
2022-07-26 11:45:00,94.29,94.3,94.24,94.25,34313.0,77.7803,77.7886,77.7391,77.7473,34313.0
2022-07-26 11:50:00,94.25,94.26,94.22,94.24,12981.0,77.7473,77.7556,77.7226,77.7391,12981.0
2022-07-26 11:55:00,94.24,94.26,94.23,94.26,61336.0,77.7391,77.7556,77.7308,77.7556,61336.0
2022-07-26 12:00:00,94.25,94.27,94.24,94.26,55393.0,77.7473,77.7638,77.7391,77.7556,55393.0
2022-07-26 12:05:00,94.26,94.29,94.26,94.27,42347.0,77.7556,77.7803,77.7556,77.7638,42347.0
2022-07-26 12:10:00,94.28,94.29,94.24,94.25,52807.0,77.7721,77.7803,77.7391,77.7473,52807.0
2022-07-26 12:15:00,94.25,94.31,94.25,94.29,24032.0,77.7473,77.7968,77.7473,77.7803,24032.0
2022-07-26 12:20:00,94.29,94.3,94.27,94.3,32197.0,77.7803,77.7886,77.7638,77.7886,32197.0
2022-07-26 12:25:00,94.3,94.3,94.26,94.29,10663.0,77.7886,77.7886,77.7556,77.7803,10663.0
2022-07-26 12:30:00,94.3,94.34,94.28,94.31,39920.0,77.7886,77.8216,77.7721,77.7968,39920.0
2022-07-26 12:35:00,94.32,94.33,94.29,94.31,17578.0,77.8051,77.8133,77.7803,77.7968,17578.0
2022-07-26 12:40:00,94.3,94.32,94.29,94.3,38318.0,77.7886,77.8051,77.7803,77.7886,38318.0
2022-07-26 12:45:00,94.3,94.34,94.3,94.33,42245.0,77.7886,77.8216,77.7886,77.8133,42245.0
2022-07-26 12:50:00,94.33,94.34,94.32,94.34,11672.0,77.8133,77.8216,77.8051,77.8216,11672.0
2022-07-26 12:55:00,94.34,94.35,94.33,94.34,21798.0,77.8216,77.8298,77.8133,77.8216,21798.0
2022-07-26 13:00:00,94.33,94.36,94.27,94.34,54480.0,77.8133,77.8381,77.7638,77.8216,54480.0
2022-07-26 13:05:00,94.35,94.36,94.32,94.36,111019.0,77.8298,77.8381,77.8051,77.8381,111019.0
2022-07-26 13:10:00,94.36,94.37,94.33,94.34,40740.0,77.8381,77.8463,77.8133,77.8216,40740.0
2022-07-26 13:15:00,94.35,94.35,94.3,94.31,8258.0,77.8298,77.8298,77.7886,77.7968,8258.0
2022-07-26 13:20:00,94.31,94.32,94.29,94.31,22018.0,77.7968,77.8051,77.7803,77.7968,22018.0
2022-07-26 13:25:00,94.31,94.31,94.29,94.29,17161.0,77.7968,77.7968,77.7803,77.7803,17161.0
2022-07-26 13:30:00,94.28,94.28,94.26,94.27,18082.0,77.7721,77.7721,77.7556,77.7638,18082.0
2022-07-26 13:35:00,94.27,94.28,94.26,94.27,42049.0,77.7638,77.7721,77.7556,77.7638,42049.0
2022-07-26 13:40:00,94.27,94.29,94.26,94.29,43965.0,77.7638,77.7803,77.7556,77.7803,43965.0
2022-07-26 13:45:00,94.29,94.29,94.27,94.29,32270.0,77.7803,77.7803,77.7638,77.7803,32270.0
2022-07-26 13:50:00,94.29,94.3,94.28,94.29,17934.0,77.7803,77.7886,77.7721,77.7803,17934.0
2022-07-26 13:55:00,94.3,94.3,94.28,94.29,15228.0,77.7886,77.7886,77.7721,77.7803,15228.0
2022-07-26 14:00:00,94.29,94.33,94.28,94.33,21093.0,77.7803,77.8133,77.7721,77.8133,21093.0
2022-07-26 14:05:00,94.32,94.33,94.27,94.29,23201.0,77.8051,77.8133,77.7638,77.7803,23201.0
2022-07-26 14:10:00,94.28,94.29,94.27,94.28,23335.0,77.7721,77.7803,77.7638,77.7721,23335.0
2022-07-26 14:15:00,94.28,94.28,94.25,94.26,24696.0,77.7721,77.7721,77.7473,77.7556,24696.0
2022-07-26 14:20:00,94.25,94.26,94.24,94.25,38391.0,77.7473,77.7556,77.7391,77.7473,38391.0
2022-07-26 14:25:00,94.25,94.25,94.23,94.23,29341.0,77.7473,77.7473,77.7308,77.7308,29341.0
2022-07-26 14:30:00,94.23,94.24,94.21,94.22,38041.0,77.7308,77.7391,77.7143,77.7226,38041.0
2022-07-26 14:35:00,94.22,94.23,94.21,94.21,31334.0,77.7226,77.7308,77.7143,77.7143,31334.0
2022-07-26 14:40:00,94.21,94.22,94.21,94.21,6474.0,77.7143,77.7226,77.7143,77.7143,6474.0
2022-07-26 14:45:00,94.21,94.23,94.21,94.23,53363.0,77.7143,77.7308,77.7143,77.7308,53363.0
2022-07-26 14:50:00,94.23,94.24,94.22,94.22,41264.0,77.7308,77.7391,77.7226,77.7226,41264.0
2022-07-26 14:55:00,94.22,94.24,94.21,94.23,11781.0,77.7226,77.7391,77.7143,77.7308,11781.0
2022-07-26 15:00:00,94.24,94.25,94.22,94.23,79400.0,77.7391,77.7473,77.7226,77.7308,79400.0
2022-07-26 15:05:00,94.24,94.24,94.19,94.2,61415.0,77.7391,77.7391,77.6978,77.7061,61415.0
2022-07-26 15:10:00,94.2,94.22,94.17,94.2,66348.0,77.7061,77.7226,77.6813,77.7061,66348.0
2022-07-26 15:15:00,94.2,94.23,94.19,94.22,103886.0,77.7061,77.7308,77.6978,77.7226,103886.0
2022-07-26 15:20:00,94.22,94.22,94.15,94.16,558233.0,77.7226,77.7226,77.6648,77.6731,558233.0
2022-07-26 15:25:00,94.17,94.2,94.16,94.18,116516.0,77.6813,77.7061,77.6731,77.6896,116516.0
2022-07-26 15:30:00,94.17,94.19,94.16,94.17,113484.0,77.6813,77.6978,77.6731,77.6813,113484.0
2022-07-26 15:35:00,94.17,94.18,94.16,94.18,118507.0,77.6813,77.6896,77.6731,77.6896,118507.0
2022-07-26 15:40:00,94.18,94.19,94.13,94.13,116979.0,77.6896,77.6978,77.6483,77.6483,116979.0
2022-07-26 15:45:00,94.13,94.13,94.03,94.06,210330.0,77.6483,77.6483,77.5658,77.5906,210330.0
2022-07-26 15:50:00,94.07,94.09,94.04,94.08,66490.0,77.5988,77.6153,77.5741,77.6071,66490.0
2022-07-26 15:55:00,94.09,94.12,94.07,94.1,215649.0,77.6153,77.6401,77.5988,77.6236,215649.0
2022-07-27 09:30:00,94.58,94.64,94.52,94.53,116263.0,78.0195,78.069,77.97,77.9783,116263.0
2022-07-27 09:35:00,94.54,94.67,94.54,94.67,61747.0,77.9865,78.0938,77.9865,78.0938,61747.0
2022-07-27 09:40:00,94.67,94.73,94.66,94.71,43887.0,78.0938,78.1433,78.0855,78.1268,43887.0
2022-07-27 09:45:00,94.71,94.83,94.68,94.8,98796.0,78.1268,78.2258,78.102,78.201,98796.0
2022-07-27 09:50:00,94.79,94.82,94.76,94.78,33402.0,78.1928,78.2175,78.168,78.1845,33402.0
2022-07-27 09:55:00,94.78,94.82,94.74,94.78,40557.0,78.1845,78.2175,78.1515,78.1845,40557.0
2022-07-27 10:00:00,94.78,94.79,94.71,94.76,46699.0,78.1845,78.1928,78.1268,78.168,46699.0
2022-07-27 10:05:00,94.77,94.8,94.71,94.72,55775.0,78.1763,78.201,78.1268,78.135,55775.0
2022-07-27 10:10:00,94.73,94.76,94.73,94.75,33910.0,78.1433,78.168,78.1433,78.1598,33910.0
2022-07-27 10:15:00,94.75,94.8,94.74,94.77,42714.0,78.1598,78.201,78.1515,78.1763,42714.0
2022-07-27 10:20:00,94.77,94.79,94.73,94.73,47548.0,78.1763,78.1928,78.1433,78.1433,47548.0
2022-07-27 10:25:00,94.74,94.76,94.72,94.75,41662.0,78.1515,78.168,78.135,78.1598,41662.0
2022-07-27 10:30:00,94.76,94.8,94.64,94.69,173981.0,78.168,78.201,78.069,78.1103,173981.0
2022-07-27 10:35:00,94.7,94.73,94.69,94.73,236709.0,78.1185,78.1433,78.1103,78.1433,236709.0
2022-07-27 10:40:00,94.73,94.74,94.69,94.72,89498.0,78.1433,78.1515,78.1103,78.135,89498.0
2022-07-27 10:45:00,94.71,94.73,94.71,94.71,85107.0,78.1268,78.1433,78.1268,78.1268,85107.0
2022-07-27 10:50:00,94.71,94.72,94.7,94.72,55438.0,78.1268,78.135,78.1185,78.135,55438.0
2022-07-27 10:55:00,94.72,94.72,94.68,94.69,166245.0,78.135,78.135,78.102,78.1103,166245.0
2022-07-27 11:00:00,94.69,94.77,94.69,94.75,266315.0,78.1103,78.1763,78.1103,78.1598,266315.0
2022-07-27 11:05:00,94.75,94.77,94.74,94.75,71753.0,78.1598,78.1763,78.1515,78.1598,71753.0
2022-07-27 11:10:00,94.75,94.76,94.74,94.75,50705.0,78.1598,78.168,78.1515,78.1598,50705.0
2022-07-27 11:15:00,94.75,94.79,94.75,94.76,97574.0,78.1598,78.1928,78.1598,78.168,97574.0
2022-07-27 11:20:00,94.76,94.76,94.71,94.71,65731.0,78.168,78.168,78.1268,78.1268,65731.0
2022-07-27 11:25:00,94.72,94.74,94.7,94.74,34587.0,78.135,78.1515,78.1185,78.1515,34587.0
2022-07-27 11:30:00,94.74,94.76,94.73,94.76,32966.0,78.1515,78.168,78.1433,78.168,32966.0
2022-07-27 11:35:00,94.76,94.77,94.73,94.73,35270.0,78.168,78.1763,78.1433,78.1433,35270.0
2022-07-27 11:40:00,94.73,94.76,94.73,94.74,19148.0,78.1433,78.168,78.1433,78.1515,19148.0
2022-07-27 11:45:00,94.73,94.75,94.72,94.73,14900.0,78.1433,78.1598,78.135,78.1433,14900.0
2022-07-27 11:50:00,94.73,94.76,94.73,94.73,17503.0,78.1433,78.168,78.1433,78.1433,17503.0
2022-07-27 11:55:00,94.73,94.76,94.72,94.74,16587.0,78.1433,78.168,78.135,78.1515,16587.0
2022-07-27 12:00:00,94.73,94.76,94.73,94.74,15960.0,78.1433,78.168,78.1433,78.1515,15960.0
2022-07-27 12:05:00,94.74,94.8,94.74,94.79,53363.0,78.1515,78.201,78.1515,78.1928,53363.0
2022-07-27 12:10:00,94.8,94.8,94.76,94.76,50351.0,78.201,78.201,78.168,78.168,50351.0
2022-07-27 12:15:00,94.77,94.78,94.76,94.78,30469.0,78.1763,78.1845,78.168,78.1845,30469.0
2022-07-27 12:20:00,94.77,94.78,94.73,94.74,35805.0,78.1763,78.1845,78.1433,78.1515,35805.0
2022-07-27 12:25:00,94.74,94.76,94.74,94.75,25965.0,78.1515,78.168,78.1515,78.1598,25965.0
2022-07-27 12:30:00,94.75,94.75,94.74,94.75,14500.0,78.1598,78.1598,78.1515,78.1598,14500.0
2022-07-27 12:35:00,94.75,94.75,94.74,94.74,11779.0,78.1598,78.1598,78.1515,78.1515,11779.0
2022-07-27 12:40:00,94.74,94.75,94.71,94.71,38047.0,78.1515,78.1598,78.1268,78.1268,38047.0
2022-07-27 12:45:00,94.71,94.71,94.7,94.71,10186.0,78.1268,78.1268,78.1185,78.1268,10186.0
2022-07-27 12:50:00,94.7,94.72,94.7,94.72,15420.0,78.1185,78.135,78.1185,78.135,15420.0
2022-07-27 12:55:00,94.71,94.71,94.68,94.69,19926.0,78.1268,78.1268,78.102,78.1103,19926.0
2022-07-27 13:00:00,94.7,94.7,94.67,94.7,17798.0,78.1185,78.1185,78.0938,78.1185,17798.0
2022-07-27 13:05:00,94.7,94.7,94.69,94.7,11445.0,78.1185,78.1185,78.1103,78.1185,11445.0
2022-07-27 13:10:00,94.7,94.72,94.69,94.72,18051.0,78.1185,78.135,78.1103,78.135,18051.0
2022-07-27 13:15:00,94.72,94.74,94.71,94.73,17057.0,78.135,78.1515,78.1268,78.1433,17057.0
2022-07-27 13:20:00,94.73,94.79,94.73,94.78,27350.0,78.1433,78.1928,78.1433,78.1845,27350.0
2022-07-27 13:25:00,94.79,94.79,94.76,94.76,7921.0,78.1928,78.1928,78.168,78.168,7921.0
2022-07-27 13:30:00,94.77,94.79,94.76,94.76,15140.0,78.1763,78.1928,78.168,78.168,15140.0
2022-07-27 13:35:00,94.76,94.76,94.73,94.76,19816.0,78.168,78.168,78.1433,78.168,19816.0
2022-07-27 13:40:00,94.76,94.77,94.76,94.77,18418.0,78.168,78.1763,78.168,78.1763,18418.0
2022-07-27 13:45:00,94.78,94.8,94.77,94.79,12717.0,78.1845,78.201,78.1763,78.1928,12717.0
2022-07-27 13:50:00,94.79,94.79,94.76,94.78,83586.0,78.1928,78.1928,78.168,78.1845,83586.0
2022-07-27 13:55:00,94.77,94.79,94.64,94.67,92829.0,78.1763,78.1928,78.069,78.0938,92829.0
2022-07-27 14:00:00,94.68,94.84,94.68,94.81,68979.0,78.102,78.234,78.102,78.2093,68979.0
2022-07-27 14:05:00,94.82,94.82,94.7,94.72,360512.0,78.2175,78.2175,78.1185,78.135,360512.0
2022-07-27 14:10:00,94.72,94.86,94.72,94.79,52768.0,78.135,78.2505,78.135,78.1928,52768.0
2022-07-27 14:15:00,94.8,94.86,94.8,94.82,88326.0,78.201,78.2505,78.201,78.2175,88326.0
2022-07-27 14:20:00,94.83,94.83,94.76,94.76,50134.0,78.2258,78.2258,78.168,78.168,50134.0
2022-07-27 14:25:00,94.77,94.82,94.76,94.81,72565.0,78.1763,78.2175,78.168,78.2093,72565.0
2022-07-27 14:30:00,94.81,94.82,94.65,94.68,179324.0,78.2093,78.2175,78.0773,78.102,179324.0
2022-07-27 14:35:00,94.68,95.05,94.68,95.05,287006.0,78.102,78.4072,78.102,78.4072,287006.0
2022-07-27 14:40:00,95.06,95.46,94.99,95.34,863300.0,78.4155,78.7454,78.3577,78.6465,863300.0
2022-07-27 14:45:00,95.35,95.4,95.24,95.25,126388.0,78.6547,78.696,78.564,78.5722,126388.0
2022-07-27 14:50:00,95.28,95.43,95.11,95.34,113482.0,78.597,78.7207,78.4567,78.6465,113482.0
2022-07-27 14:55:00,95.35,95.37,95.2,95.3,90280.0,78.6547,78.6712,78.531,78.6135,90280.0
2022-07-27 15:00:00,95.3,95.36,95.23,95.34,70395.0,78.6135,78.663,78.5557,78.6465,70395.0
2022-07-27 15:05:00,95.34,95.37,95.23,95.26,155206.0,78.6465,78.6712,78.5557,78.5805,155206.0
2022-07-27 15:10:00,95.26,95.26,95.15,95.17,114411.0,78.5805,78.5805,78.4897,78.5062,114411.0
2022-07-27 15:15:00,95.18,95.18,95.1,95.16,129056.0,78.5145,78.5145,78.4485,78.498,129056.0
2022-07-27 15:20:00,95.17,95.19,95.12,95.19,137201.0,78.5062,78.5227,78.465,78.5227,137201.0
2022-07-27 15:25:00,95.19,95.35,95.19,95.34,80541.0,78.5227,78.6547,78.5227,78.6465,80541.0
2022-07-27 15:30:00,95.35,95.37,95.28,95.31,145921.0,78.6547,78.6712,78.597,78.6217,145921.0
2022-07-27 15:35:00,95.31,95.31,95.17,95.19,194622.0,78.6217,78.6217,78.5062,78.5227,194622.0
2022-07-27 15:40:00,95.18,95.21,95.15,95.18,186865.0,78.5145,78.5392,78.4897,78.5145,186865.0
2022-07-27 15:45:00,95.18,95.2,95.08,95.09,325170.0,78.5145,78.531,78.432,78.4402,325170.0
2022-07-27 15:50:00,95.1,95.1,95.0,95.02,365489.0,78.4485,78.4485,78.366,78.3825,365489.0
2022-07-27 15:55:00,95.03,95.12,95.0,95.1,431370.0,78.3907,78.465,78.366,78.4485,431370.0
2022-07-28 09:30:00,95.54,95.96,95.48,95.75,225760.0,78.8114,79.1579,78.7619,78.9847,225760.0
2022-07-28 09:35:00,95.75,95.84,95.72,95.8,65244.0,78.9847,79.0589,78.9599,79.0259,65244.0
2022-07-28 09:40:00,95.79,95.81,95.37,95.43,178348.0,79.0177,79.0342,78.6712,78.7207,178348.0
2022-07-28 09:45:00,95.44,95.65,95.43,95.65,86001.0,78.729,78.9022,78.7207,78.9022,86001.0
2022-07-28 09:50:00,95.66,95.67,95.44,95.56,107205.0,78.9104,78.9187,78.729,78.8279,107205.0
2022-07-28 09:55:00,95.56,95.61,95.52,95.6,108927.0,78.8279,78.8692,78.7949,78.8609,108927.0
2022-07-28 10:00:00,95.61,95.73,95.61,95.67,76218.0,78.8692,78.9682,78.8692,78.9187,76218.0
2022-07-28 10:05:00,95.68,95.68,95.48,95.52,74336.0,78.9269,78.9269,78.7619,78.7949,74336.0
2022-07-28 10:10:00,95.53,95.58,95.41,95.47,83151.0,78.8032,78.8444,78.7042,78.7537,83151.0
2022-07-28 10:15:00,95.47,95.52,95.38,95.39,100983.0,78.7537,78.7949,78.6795,78.6877,100983.0
2022-07-28 10:20:00,95.4,95.41,95.27,95.29,111244.0,78.696,78.7042,78.5887,78.6052,111244.0
2022-07-28 10:25:00,95.3,95.34,95.19,95.28,76020.0,78.6135,78.6465,78.5227,78.597,76020.0
2022-07-28 10:30:00,95.28,95.39,95.28,95.38,248197.0,78.597,78.6877,78.597,78.6795,248197.0
2022-07-28 10:35:00,95.38,95.59,95.38,95.5,107943.0,78.6795,78.8527,78.6795,78.7784,107943.0
2022-07-28 10:40:00,95.51,95.56,95.45,95.49,56975.0,78.7867,78.8279,78.7372,78.7702,56975.0
2022-07-28 10:45:00,95.51,95.64,95.5,95.61,43576.0,78.7867,78.8939,78.7784,78.8692,43576.0
2022-07-28 10:50:00,95.61,95.61,95.52,95.53,34745.0,78.8692,78.8692,78.7949,78.8032,34745.0
2022-07-28 10:55:00,95.52,95.61,95.5,95.58,23709.0,78.7949,78.8692,78.7784,78.8444,23709.0
2022-07-28 11:00:00,95.58,95.63,95.53,95.57,57153.0,78.8444,78.8857,78.8032,78.8362,57153.0
2022-07-28 11:05:00,95.57,95.62,95.56,95.58,11996.0,78.8362,78.8774,78.8279,78.8444,11996.0
2022-07-28 11:10:00,95.6,95.63,95.57,95.63,22520.0,78.8609,78.8857,78.8362,78.8857,22520.0
2022-07-28 11:15:00,95.62,95.64,95.59,95.6,11326.0,78.8774,78.8939,78.8527,78.8609,11326.0
2022-07-28 11:20:00,95.59,95.65,95.57,95.65,27650.0,78.8527,78.9022,78.8362,78.9022,27650.0
2022-07-28 11:25:00,95.66,95.8,95.66,95.8,107774.0,78.9104,79.0259,78.9104,79.0259,107774.0
2022-07-28 11:30:00,95.81,95.82,95.74,95.8,54088.0,79.0342,79.0424,78.9764,79.0259,54088.0
2022-07-28 11:35:00,95.81,95.82,95.73,95.74,51265.0,79.0342,79.0424,78.9682,78.9764,51265.0
2022-07-28 11:40:00,95.75,95.76,95.69,95.76,24532.0,78.9847,78.9929,78.9352,78.9929,24532.0
2022-07-28 11:45:00,95.77,95.78,95.72,95.77,15492.0,79.0012,79.0094,78.9599,79.0012,15492.0
2022-07-28 11:50:00,95.78,95.82,95.76,95.79,51730.0,79.0094,79.0424,78.9929,79.0177,51730.0
2022-07-28 11:55:00,95.78,95.8,95.76,95.8,54038.0,79.0094,79.0259,78.9929,79.0259,54038.0
2022-07-28 12:00:00,95.8,95.82,95.77,95.78,11902.0,79.0259,79.0424,79.0012,79.0094,11902.0
2022-07-28 12:05:00,95.79,95.8,95.75,95.77,61881.0,79.0177,79.0259,78.9847,79.0012,61881.0
2022-07-28 12:10:00,95.77,95.78,95.73,95.77,21012.0,79.0012,79.0094,78.9682,79.0012,21012.0
2022-07-28 12:15:00,95.75,95.78,95.74,95.74,16559.0,78.9847,79.0094,78.9764,78.9764,16559.0
2022-07-28 12:20:00,95.74,95.75,95.68,95.73,89764.0,78.9764,78.9847,78.9269,78.9682,89764.0
2022-07-28 12:25:00,95.73,95.74,95.7,95.73,21212.0,78.9682,78.9764,78.9434,78.9682,21212.0
2022-07-28 12:30:00,95.73,95.75,95.67,95.71,49088.0,78.9682,78.9847,78.9187,78.9517,49088.0
2022-07-28 12:35:00,95.72,95.75,95.7,95.74,25118.0,78.9599,78.9847,78.9434,78.9764,25118.0
2022-07-28 12:40:00,95.73,95.73,95.68,95.73,53703.0,78.9682,78.9682,78.9269,78.9682,53703.0
2022-07-28 12:45:00,95.73,95.75,95.7,95.72,20536.0,78.9682,78.9847,78.9434,78.9599,20536.0
2022-07-28 12:50:00,95.72,95.79,95.7,95.79,106327.0,78.9599,79.0177,78.9434,79.0177,106327.0
2022-07-28 12:55:00,95.79,95.81,95.75,95.75,28592.0,79.0177,79.0342,78.9847,78.9847,28592.0
2022-07-28 13:00:00,95.74,95.74,95.68,95.71,60329.0,78.9764,78.9764,78.9269,78.9517,60329.0
2022-07-28 13:05:00,95.72,95.75,95.69,95.74,71543.0,78.9599,78.9847,78.9352,78.9764,71543.0
2022-07-28 13:10:00,95.74,95.77,95.71,95.77,67389.0,78.9764,79.0012,78.9517,79.0012,67389.0
2022-07-28 13:15:00,95.78,95.78,95.73,95.75,21882.0,79.0094,79.0094,78.9682,78.9847,21882.0
2022-07-28 13:20:00,95.76,95.79,95.76,95.78,41374.0,78.9929,79.0177,78.9929,79.0094,41374.0
2022-07-28 13:25:00,95.78,95.8,95.77,95.79,22933.0,79.0094,79.0259,79.0012,79.0177,22933.0
2022-07-28 13:30:00,95.78,95.85,95.78,95.84,47065.0,79.0094,79.0672,79.0094,79.0589,47065.0
2022-07-28 13:35:00,95.85,95.87,95.84,95.85,26426.0,79.0672,79.0837,79.0589,79.0672,26426.0
2022-07-28 13:40:00,95.84,95.9,95.84,95.88,29978.0,79.0589,79.1084,79.0589,79.0919,29978.0
2022-07-28 13:45:00,95.88,95.91,95.87,95.9,25334.0,79.0919,79.1167,79.0837,79.1084,25334.0
2022-07-28 13:50:00,95.91,95.96,95.9,95.95,38324.0,79.1167,79.1579,79.1084,79.1497,38324.0
2022-07-28 13:55:00,95.94,96.01,95.94,95.99,60013.0,79.1414,79.1991,79.1414,79.1826,60013.0
2022-07-28 14:00:00,95.98,95.99,95.93,95.98,85005.0,79.1744,79.1826,79.1332,79.1744,85005.0
2022-07-28 14:05:00,95.98,95.98,95.9,95.96,137870.0,79.1744,79.1744,79.1084,79.1579,137870.0
2022-07-28 14:10:00,95.95,96.0,95.95,95.99,103980.0,79.1497,79.1909,79.1497,79.1826,103980.0
2022-07-28 14:15:00,95.99,96.09,95.99,96.02,75637.0,79.1826,79.2651,79.1826,79.2074,75637.0
2022-07-28 14:20:00,96.03,96.07,96.01,96.05,31483.0,79.2156,79.2486,79.1991,79.2321,31483.0
2022-07-28 14:25:00,96.06,96.12,96.05,96.08,69426.0,79.2404,79.2899,79.2321,79.2569,69426.0
2022-07-28 14:30:00,96.08,96.09,96.05,96.06,48931.0,79.2569,79.2651,79.2321,79.2404,48931.0
2022-07-28 14:35:00,96.06,96.1,96.06,96.09,54862.0,79.2404,79.2734,79.2404,79.2651,54862.0
2022-07-28 14:40:00,96.1,96.11,96.08,96.1,65158.0,79.2734,79.2816,79.2569,79.2734,65158.0
2022-07-28 14:45:00,96.09,96.11,96.03,96.06,59612.0,79.2651,79.2816,79.2156,79.2404,59612.0
2022-07-28 14:50:00,96.06,96.08,96.02,96.08,112360.0,79.2404,79.2569,79.2074,79.2569,112360.0
2022-07-28 14:55:00,96.08,96.11,96.05,96.11,60634.0,79.2569,79.2816,79.2321,79.2816,60634.0
2022-07-28 15:00:00,96.11,96.13,96.05,96.13,102404.0,79.2816,79.2981,79.2321,79.2981,102404.0
2022-07-28 15:05:00,96.13,96.15,96.09,96.1,68035.0,79.2981,79.3146,79.2651,79.2734,68035.0
2022-07-28 15:10:00,96.11,96.13,96.11,96.11,49696.0,79.2816,79.2981,79.2816,79.2816,49696.0
2022-07-28 15:15:00,96.11,96.15,96.08,96.15,49714.0,79.2816,79.3146,79.2569,79.3146,49714.0
2022-07-28 15:20:00,96.14,96.17,96.13,96.17,49559.0,79.3064,79.3311,79.2981,79.3311,49559.0
2022-07-28 15:25:00,96.16,96.17,96.12,96.14,59659.0,79.3229,79.3311,79.2899,79.3064,59659.0
2022-07-28 15:30:00,96.14,96.16,96.1,96.16,112686.0,79.3064,79.3229,79.2734,79.3229,112686.0
2022-07-28 15:35:00,96.16,96.16,96.11,96.16,147256.0,79.3229,79.3229,79.2816,79.3229,147256.0
2022-07-28 15:40:00,96.16,96.16,96.12,96.15,110152.0,79.3229,79.3229,79.2899,79.3146,110152.0
2022-07-28 15:45:00,96.14,96.14,96.07,96.07,215967.0,79.3064,79.3064,79.2486,79.2486,215967.0
2022-07-28 15:50:00,96.07,96.14,96.07,96.14,178997.0,79.2486,79.3064,79.2486,79.3064,178997.0
2022-07-28 15:55:00,96.13,96.18,96.12,96.13,192491.0,79.2981,79.3394,79.2899,79.2981,192491.0
2022-07-29 09:30:00,96.05,96.16,95.85,95.94,293834.0,79.2321,79.3229,79.0672,79.1414,293834.0
2022-07-29 09:35:00,95.94,95.98,95.9,95.96,109951.0,79.1414,79.1744,79.1084,79.1579,109951.0
2022-07-29 09:40:00,95.95,96.12,95.91,96.05,64983.0,79.1497,79.2899,79.1167,79.2321,64983.0
2022-07-29 09:45:00,96.06,96.12,96.01,96.11,204259.0,79.2404,79.2899,79.1991,79.2816,204259.0
2022-07-29 09:50:00,96.11,96.25,96.11,96.14,104802.0,79.2816,79.3971,79.2816,79.3064,104802.0
2022-07-29 09:55:00,96.15,96.21,96.13,96.18,74861.0,79.3146,79.3641,79.2981,79.3394,74861.0
2022-07-29 10:00:00,96.18,96.3,96.14,96.27,48325.0,79.3394,79.4384,79.3064,79.4136,48325.0
2022-07-29 10:05:00,96.26,96.34,96.26,96.28,68521.0,79.4054,79.4714,79.4054,79.4219,68521.0
2022-07-29 10:10:00,96.28,96.34,96.23,96.28,88872.0,79.4219,79.4714,79.3806,79.4219,88872.0
2022-07-29 10:15:00,96.28,96.35,96.24,96.31,71324.0,79.4219,79.4796,79.3889,79.4466,71324.0
2022-07-29 10:20:00,96.31,96.38,96.29,96.33,87651.0,79.4466,79.5044,79.4301,79.4631,87651.0
2022-07-29 10:25:00,96.34,96.44,96.32,96.4,114037.0,79.4714,79.5539,79.4549,79.5209,114037.0
2022-07-29 10:30:00,96.41,96.42,96.33,96.34,88484.0,79.5291,79.5374,79.4631,79.4714,88484.0
2022-07-29 10:35:00,96.34,96.39,96.33,96.33,50835.0,79.4714,79.5126,79.4631,79.4631,50835.0
2022-07-29 10:40:00,96.33,96.39,96.33,96.39,60338.0,79.4631,79.5126,79.4631,79.5126,60338.0
2022-07-29 10:45:00,96.39,96.4,96.32,96.33,59724.0,79.5126,79.5209,79.4549,79.4631,59724.0
2022-07-29 10:50:00,96.33,96.34,96.3,96.32,47018.0,79.4631,79.4714,79.4384,79.4549,47018.0
2022-07-29 10:55:00,96.32,96.33,96.25,96.27,24766.0,79.4549,79.4631,79.3971,79.4136,24766.0
2022-07-29 11:00:00,96.26,96.26,96.15,96.17,48573.0,79.4054,79.4054,79.3146,79.3311,48573.0
2022-07-29 11:05:00,96.17,96.22,96.17,96.22,69944.0,79.3311,79.3724,79.3311,79.3724,69944.0
2022-07-29 11:10:00,96.22,96.22,96.18,96.22,47885.0,79.3724,79.3724,79.3394,79.3724,47885.0
2022-07-29 11:15:00,96.22,96.23,96.19,96.23,29354.0,79.3724,79.3806,79.3476,79.3806,29354.0
2022-07-29 11:20:00,96.23,96.23,96.14,96.14,79759.0,79.3806,79.3806,79.3064,79.3064,79759.0
2022-07-29 11:25:00,96.15,96.21,96.11,96.17,85342.0,79.3146,79.3641,79.2816,79.3311,85342.0
2022-07-29 11:30:00,96.16,96.24,96.16,96.23,668120.0,79.3229,79.3889,79.3229,79.3806,668120.0
2022-07-29 11:35:00,96.23,96.28,96.22,96.28,72133.0,79.3806,79.4219,79.3724,79.4219,72133.0
2022-07-29 11:40:00,96.28,96.33,96.27,96.29,74057.0,79.4219,79.4631,79.4136,79.4301,74057.0
2022-07-29 11:45:00,96.3,96.33,96.28,96.3,102397.0,79.4384,79.4631,79.4219,79.4384,102397.0
2022-07-29 11:50:00,96.31,96.33,96.3,96.33,65161.0,79.4466,79.4631,79.4384,79.4631,65161.0
2022-07-29 11:55:00,96.33,96.35,96.29,96.35,42262.0,79.4631,79.4796,79.4301,79.4796,42262.0
2022-07-29 12:00:00,96.35,96.41,96.34,96.39,71145.0,79.4796,79.5291,79.4714,79.5126,71145.0
2022-07-29 12:05:00,96.39,96.39,96.29,96.33,53438.0,79.5126,79.5126,79.4301,79.4631,53438.0
2022-07-29 12:10:00,96.33,96.37,96.33,96.34,64507.0,79.4631,79.4961,79.4631,79.4714,64507.0
2022-07-29 12:15:00,96.35,96.41,96.35,96.4,31178.0,79.4796,79.5291,79.4796,79.5209,31178.0
2022-07-29 12:20:00,96.4,96.42,96.36,96.41,42943.0,79.5209,79.5374,79.4879,79.5291,42943.0
2022-07-29 12:25:00,96.41,96.43,96.39,96.42,36043.0,79.5291,79.5456,79.5126,79.5374,36043.0
2022-07-29 12:30:00,96.42,96.46,96.42,96.45,59353.0,79.5374,79.5704,79.5374,79.5621,59353.0
2022-07-29 12:35:00,96.45,96.47,96.45,96.46,60936.0,79.5621,79.5786,79.5621,79.5704,60936.0
2022-07-29 12:40:00,96.46,96.46,96.43,96.44,33399.0,79.5704,79.5704,79.5456,79.5539,33399.0
2022-07-29 12:45:00,96.44,96.47,96.43,96.47,57666.0,79.5539,79.5786,79.5456,79.5786,57666.0
2022-07-29 12:50:00,96.47,96.54,96.47,96.54,81322.0,79.5786,79.6363,79.5786,79.6363,81322.0
2022-07-29 12:55:00,96.54,96.57,96.5,96.5,50373.0,79.6363,79.6611,79.6034,79.6034,50373.0
2022-07-29 13:00:00,96.5,96.51,96.46,96.47,46161.0,79.6034,79.6116,79.5704,79.5786,46161.0
2022-07-29 13:05:00,96.47,96.53,96.47,96.5,49006.0,79.5786,79.6281,79.5786,79.6034,49006.0
2022-07-29 13:10:00,96.51,96.54,96.49,96.53,148224.0,79.6116,79.6363,79.5951,79.6281,148224.0
2022-07-29 13:15:00,96.54,96.55,96.53,96.55,51889.0,79.6363,79.6446,79.6281,79.6446,51889.0
2022-07-29 13:20:00,96.55,96.55,96.51,96.52,90458.0,79.6446,79.6446,79.6116,79.6198,90458.0
2022-07-29 13:25:00,96.52,96.54,96.5,96.52,63701.0,79.6198,79.6363,79.6034,79.6198,63701.0
2022-07-29 13:30:00,96.52,96.55,96.51,96.53,48964.0,79.6198,79.6446,79.6116,79.6281,48964.0
2022-07-29 13:35:00,96.53,96.55,96.49,96.54,47599.0,79.6281,79.6446,79.5951,79.6363,47599.0
2022-07-29 13:40:00,96.54,96.55,96.52,96.55,57186.0,79.6363,79.6446,79.6198,79.6446,57186.0
2022-07-29 13:45:00,96.55,96.59,96.55,96.58,581581.0,79.6446,79.6776,79.6446,79.6693,581581.0
2022-07-29 13:50:00,96.58,96.63,96.58,96.63,124637.0,79.6693,79.7106,79.6693,79.7106,124637.0
2022-07-29 13:55:00,96.63,96.67,96.62,96.63,103168.0,79.7106,79.7436,79.7023,79.7106,103168.0
2022-07-29 14:00:00,96.63,96.67,96.6,96.64,57813.0,79.7106,79.7436,79.6858,79.7188,57813.0
2022-07-29 14:05:00,96.65,96.67,96.64,96.66,29056.0,79.7271,79.7436,79.7188,79.7353,29056.0
2022-07-29 14:10:00,96.66,96.66,96.58,96.62,148768.0,79.7353,79.7353,79.6693,79.7023,148768.0
2022-07-29 14:15:00,96.61,96.61,96.55,96.58,115205.0,79.6941,79.6941,79.6446,79.6693,115205.0
2022-07-29 14:20:00,96.58,96.58,96.54,96.56,32236.0,79.6693,79.6693,79.6363,79.6528,32236.0
2022-07-29 14:25:00,96.56,96.59,96.56,96.59,17375.0,79.6528,79.6776,79.6528,79.6776,17375.0
2022-07-29 14:30:00,96.59,96.59,96.57,96.58,94604.0,79.6776,79.6776,79.6611,79.6693,94604.0
2022-07-29 14:35:00,96.58,96.58,96.55,96.56,88073.0,79.6693,79.6693,79.6446,79.6528,88073.0
2022-07-29 14:40:00,96.56,96.56,96.53,96.55,53755.0,79.6528,79.6528,79.6281,79.6446,53755.0
2022-07-29 14:45:00,96.55,96.58,96.54,96.56,42298.0,79.6446,79.6693,79.6363,79.6528,42298.0
2022-07-29 14:50:00,96.56,96.57,96.52,96.53,43080.0,79.6528,79.6611,79.6198,79.6281,43080.0
2022-07-29 14:55:00,96.51,96.53,96.48,96.52,81184.0,79.6116,79.6281,79.5869,79.6198,81184.0
2022-07-29 15:00:00,96.52,96.56,96.5,96.56,58501.0,79.6198,79.6528,79.6034,79.6528,58501.0
2022-07-29 15:05:00,96.55,96.6,96.55,96.57,124933.0,79.6446,79.6858,79.6446,79.6611,124933.0
2022-07-29 15:10:00,96.57,96.6,96.55,96.6,46894.0,79.6611,79.6858,79.6446,79.6858,46894.0
2022-07-29 15:15:00,96.59,96.6,96.55,96.58,296750.0,79.6776,79.6858,79.6446,79.6693,296750.0
2022-07-29 15:20:00,96.57,96.59,96.55,96.57,158616.0,79.6611,79.6776,79.6446,79.6611,158616.0
2022-07-29 15:25:00,96.58,96.59,96.56,96.59,33189.0,79.6693,79.6776,79.6528,79.6776,33189.0
2022-07-29 15:30:00,96.59,96.59,96.52,96.57,97439.0,79.6776,79.6776,79.6198,79.6611,97439.0
2022-07-29 15:35:00,96.56,96.57,96.5,96.5,157471.0,79.6528,79.6611,79.6034,79.6034,157471.0
2022-07-29 15:40:00,96.5,96.54,96.45,96.53,122058.0,79.6034,79.6363,79.5621,79.6281,122058.0
2022-07-29 15:45:00,96.52,96.53,96.46,96.47,157156.0,79.6198,79.6281,79.5704,79.5786,157156.0
2022-07-29 15:50:00,96.47,96.48,96.28,96.3,217648.0,79.5786,79.5869,79.4219,79.4384,217648.0
2022-07-29 15:55:00,96.31,96.45,96.27,96.43,462243.0,79.4466,79.5621,79.4136,79.5456,462243.0
2022-08-01 09:30:00,95.83,95.88,95.59,95.64,248528.0,79.4112,79.4526,79.2123,79.2537,248528.0
2022-08-01 09:35:00,95.64,95.76,95.62,95.69,232823.0,79.2537,79.3532,79.2372,79.2952,232823.0
2022-08-01 09:40:00,95.7,95.82,95.67,95.8,123942.0,79.3035,79.4029,79.2786,79.3863,123942.0
2022-08-01 09:45:00,95.79,95.9,95.75,95.87,145040.0,79.378,79.4692,79.3449,79.4443,145040.0
2022-08-01 09:50:00,95.89,96.05,95.86,95.98,210165.0,79.4609,79.5935,79.436,79.5355,210165.0
2022-08-01 09:55:00,95.98,96.03,95.9,95.9,193648.0,79.5355,79.5769,79.4692,79.4692,193648.0
2022-08-01 10:00:00,95.89,96.02,95.81,95.97,261829.0,79.4609,79.5686,79.3946,79.5272,261829.0
2022-08-01 10:05:00,95.98,96.07,95.97,96.02,86769.0,79.5355,79.6101,79.5272,79.5686,86769.0
2022-08-01 10:10:00,96.02,96.08,96.0,96.05,78767.0,79.5686,79.6184,79.5521,79.5935,78767.0
2022-08-01 10:15:00,96.06,96.08,95.99,96.0,74855.0,79.6018,79.6184,79.5438,79.5521,74855.0
2022-08-01 10:20:00,96.0,96.02,95.88,95.91,83602.0,79.5521,79.5686,79.4526,79.4775,83602.0
2022-08-01 10:25:00,95.92,95.94,95.88,95.92,23267.0,79.4858,79.5023,79.4526,79.4858,23267.0
2022-08-01 10:30:00,95.94,96.0,95.93,95.98,39208.0,79.5023,79.5521,79.4941,79.5355,39208.0
2022-08-01 10:35:00,95.98,96.06,95.97,96.05,52789.0,79.5355,79.6018,79.5272,79.5935,52789.0
2022-08-01 10:40:00,96.06,96.1,96.03,96.1,545032.0,79.6018,79.6349,79.5769,79.6349,545032.0
2022-08-01 10:45:00,96.1,96.15,96.06,96.11,67148.0,79.6349,79.6764,79.6018,79.6432,67148.0
2022-08-01 10:50:00,96.1,96.19,96.1,96.18,154652.0,79.6349,79.7095,79.6349,79.7012,154652.0
2022-08-01 10:55:00,96.17,96.21,96.08,96.12,273723.0,79.6929,79.7261,79.6184,79.6515,273723.0
2022-08-01 11:00:00,96.14,96.16,96.12,96.15,8953.0,79.6681,79.6846,79.6515,79.6764,8953.0
2022-08-01 11:05:00,96.14,96.15,96.09,96.11,72748.0,79.6681,79.6764,79.6266,79.6432,72748.0
2022-08-01 11:10:00,96.11,96.21,96.1,96.2,163382.0,79.6432,79.7261,79.6349,79.7178,163382.0
2022-08-01 11:15:00,96.19,96.19,96.09,96.1,46663.0,79.7095,79.7095,79.6266,79.6349,46663.0
2022-08-01 11:20:00,96.1,96.13,96.06,96.12,230675.0,79.6349,79.6598,79.6018,79.6515,230675.0
2022-08-01 11:25:00,96.11,96.18,96.1,96.17,9690.0,79.6432,79.7012,79.6349,79.6929,9690.0
2022-08-01 11:30:00,96.17,96.17,96.11,96.13,15574.0,79.6929,79.6929,79.6432,79.6598,15574.0
2022-08-01 11:35:00,96.14,96.14,96.1,96.12,8881.0,79.6681,79.6681,79.6349,79.6515,8881.0
2022-08-01 11:40:00,96.11,96.15,96.09,96.15,15894.0,79.6432,79.6764,79.6266,79.6764,15894.0
2022-08-01 11:45:00,96.15,96.26,96.15,96.25,86501.0,79.6764,79.7675,79.6764,79.7592,86501.0
2022-08-01 11:50:00,96.25,96.26,96.22,96.24,196182.0,79.7592,79.7675,79.7344,79.7509,196182.0
2022-08-01 11:55:00,96.25,96.25,96.21,96.23,85788.0,79.7592,79.7592,79.7261,79.7427,85788.0
2022-08-01 12:00:00,96.23,96.23,96.18,96.19,74812.0,79.7427,79.7427,79.7012,79.7095,74812.0
2022-08-01 12:05:00,96.2,96.21,96.11,96.12,51004.0,79.7178,79.7261,79.6432,79.6515,51004.0
2022-08-01 12:10:00,96.12,96.15,96.05,96.1,95018.0,79.6515,79.6764,79.5935,79.6349,95018.0
2022-08-01 12:15:00,96.1,96.13,96.05,96.13,52929.0,79.6349,79.6598,79.5935,79.6598,52929.0
2022-08-01 12:20:00,96.13,96.17,96.1,96.1,77447.0,79.6598,79.6929,79.6349,79.6349,77447.0
2022-08-01 12:25:00,96.09,96.15,96.09,96.14,49172.0,79.6266,79.6764,79.6266,79.6681,49172.0
2022-08-01 12:30:00,96.14,96.15,96.06,96.09,71678.0,79.6681,79.6764,79.6018,79.6266,71678.0
2022-08-01 12:35:00,96.1,96.14,96.1,96.14,48863.0,79.6349,79.6681,79.6349,79.6681,48863.0
2022-08-01 12:40:00,96.13,96.14,96.08,96.1,34883.0,79.6598,79.6681,79.6184,79.6349,34883.0
2022-08-01 12:45:00,96.11,96.13,96.1,96.11,25294.0,79.6432,79.6598,79.6349,79.6432,25294.0
2022-08-01 12:50:00,96.11,96.11,96.08,96.11,30772.0,79.6432,79.6432,79.6184,79.6432,30772.0
2022-08-01 12:55:00,96.11,96.16,96.09,96.15,73352.0,79.6432,79.6846,79.6266,79.6764,73352.0
2022-08-01 13:00:00,96.15,96.15,96.0,96.01,96781.0,79.6764,79.6764,79.5521,79.5603,96781.0
2022-08-01 13:05:00,96.01,96.07,96.0,96.06,28957.0,79.5603,79.6101,79.5521,79.6018,28957.0
2022-08-01 13:10:00,96.05,96.08,96.02,96.06,115388.0,79.5935,79.6184,79.5686,79.6018,115388.0
2022-08-01 13:15:00,96.07,96.07,95.98,95.99,54056.0,79.6101,79.6101,79.5355,79.5438,54056.0
2022-08-01 13:20:00,95.99,95.99,95.92,95.95,54260.0,79.5438,79.5438,79.4858,79.5106,54260.0
2022-08-01 13:25:00,95.95,95.96,95.86,95.88,45049.0,79.5106,79.5189,79.436,79.4526,45049.0
2022-08-01 13:30:00,95.88,95.89,95.85,95.86,25709.0,79.4526,79.4609,79.4278,79.436,25709.0
2022-08-01 13:35:00,95.86,95.91,95.85,95.9,48584.0,79.436,79.4775,79.4278,79.4692,48584.0
2022-08-01 13:40:00,95.91,95.91,95.89,95.91,37098.0,79.4775,79.4775,79.4609,79.4775,37098.0
2022-08-01 13:45:00,95.9,95.9,95.86,95.9,54416.0,79.4692,79.4692,79.436,79.4692,54416.0
2022-08-01 13:50:00,95.9,95.94,95.9,95.93,58838.0,79.4692,79.5023,79.4692,79.4941,58838.0
2022-08-01 13:55:00,95.94,95.94,95.86,95.94,135289.0,79.5023,79.5023,79.436,79.5023,135289.0
2022-08-01 14:00:00,95.93,95.94,95.87,95.92,44815.0,79.4941,79.5023,79.4443,79.4858,44815.0
2022-08-01 14:05:00,95.91,95.95,95.89,95.95,55966.0,79.4775,79.5106,79.4609,79.5106,55966.0
2022-08-01 14:10:00,95.95,96.0,95.93,95.98,85595.0,79.5106,79.5521,79.4941,79.5355,85595.0
2022-08-01 14:15:00,95.98,96.0,95.94,95.94,98564.0,79.5355,79.5521,79.5023,79.5023,98564.0
2022-08-01 14:20:00,95.95,95.99,95.94,95.99,70985.0,79.5106,79.5438,79.5023,79.5438,70985.0
2022-08-01 14:25:00,96.0,96.0,95.94,95.99,48272.0,79.5521,79.5521,79.5023,79.5438,48272.0
2022-08-01 14:30:00,95.99,96.0,95.97,96.0,58019.0,79.5438,79.5521,79.5272,79.5521,58019.0
2022-08-01 14:35:00,96.0,96.03,95.99,96.01,110363.0,79.5521,79.5769,79.5438,79.5603,110363.0
2022-08-01 14:40:00,96.01,96.02,95.96,95.97,53580.0,79.5603,79.5686,79.5189,79.5272,53580.0
2022-08-01 14:45:00,95.97,95.99,95.95,95.97,106966.0,79.5272,79.5438,79.5106,79.5272,106966.0
2022-08-01 14:50:00,95.96,96.02,95.94,96.02,105119.0,79.5189,79.5686,79.5023,79.5686,105119.0
2022-08-01 14:55:00,96.02,96.08,96.01,96.07,118937.0,79.5686,79.6184,79.5603,79.6101,118937.0
2022-08-01 15:00:00,96.06,96.07,96.01,96.02,52432.0,79.6018,79.6101,79.5603,79.5686,52432.0
2022-08-01 15:05:00,96.02,96.07,96.01,96.06,109208.0,79.5686,79.6101,79.5603,79.6018,109208.0
2022-08-01 15:10:00,96.06,96.1,96.06,96.1,116227.0,79.6018,79.6349,79.6018,79.6349,116227.0
2022-08-01 15:15:00,96.09,96.1,96.07,96.07,75187.0,79.6266,79.6349,79.6101,79.6101,75187.0
2022-08-01 15:20:00,96.07,96.08,96.02,96.04,89364.0,79.6101,79.6184,79.5686,79.5852,89364.0
2022-08-01 15:25:00,96.04,96.05,96.02,96.04,92564.0,79.5852,79.5935,79.5686,79.5852,92564.0
2022-08-01 15:30:00,96.04,96.08,96.03,96.08,152401.0,79.5852,79.6184,79.5769,79.6184,152401.0
2022-08-01 15:35:00,96.08,96.09,96.06,96.08,150007.0,79.6184,79.6266,79.6018,79.6184,150007.0
2022-08-01 15:40:00,96.07,96.1,96.06,96.06,218681.0,79.6101,79.6349,79.6018,79.6018,218681.0
2022-08-01 15:45:00,96.06,96.13,96.05,96.12,303234.0,79.6018,79.6598,79.5935,79.6515,303234.0
2022-08-01 15:50:00,96.12,96.15,96.09,96.12,242034.0,79.6515,79.6764,79.6266,79.6515,242034.0
2022-08-01 15:55:00,96.13,96.15,96.08,96.1,594980.0,79.6598,79.6764,79.6184,79.6349,594980.0
2022-08-02 09:30:00,95.91,96.06,95.85,95.87,330375.0,79.4775,79.6018,79.4278,79.4443,330375.0
2022-08-02 09:35:00,95.87,95.99,95.84,95.98,270345.0,79.4443,79.5438,79.4195,79.5355,270345.0
2022-08-02 09:40:00,95.99,96.01,95.86,95.87,159715.0,79.5438,79.5603,79.436,79.4443,159715.0
2022-08-02 09:45:00,95.88,95.97,95.87,95.92,178993.0,79.4526,79.5272,79.4443,79.4858,178993.0
2022-08-02 09:50:00,95.91,95.94,95.82,95.86,107315.0,79.4775,79.5023,79.4029,79.436,107315.0
2022-08-02 09:55:00,95.85,95.92,95.82,95.86,94244.0,79.4278,79.4858,79.4029,79.436,94244.0
2022-08-02 10:00:00,95.85,95.92,95.83,95.84,92862.0,79.4278,79.4858,79.4112,79.4195,92862.0
2022-08-02 10:05:00,95.84,95.85,95.76,95.77,440879.0,79.4195,79.4278,79.3532,79.3615,440879.0
2022-08-02 10:10:00,95.77,95.82,95.67,95.81,269354.0,79.3615,79.4029,79.2786,79.3946,269354.0
2022-08-02 10:15:00,95.81,95.89,95.75,95.81,105704.0,79.3946,79.4609,79.3449,79.3946,105704.0
2022-08-02 10:20:00,95.81,95.93,95.81,95.87,183460.0,79.3946,79.4941,79.3946,79.4443,183460.0
2022-08-02 10:25:00,95.87,95.93,95.86,95.89,202980.0,79.4443,79.4941,79.436,79.4609,202980.0
2022-08-02 10:30:00,95.89,95.94,95.88,95.91,78495.0,79.4609,79.5023,79.4526,79.4775,78495.0
2022-08-02 10:35:00,95.91,95.97,95.91,95.93,160384.0,79.4775,79.5272,79.4775,79.4941,160384.0
2022-08-02 10:40:00,95.94,95.99,95.9,95.94,126516.0,79.5023,79.5438,79.4692,79.5023,126516.0
2022-08-02 10:45:00,95.96,95.97,95.86,95.91,83668.0,79.5189,79.5272,79.436,79.4775,83668.0
2022-08-02 10:50:00,95.91,95.93,95.86,95.89,88385.0,79.4775,79.4941,79.436,79.4609,88385.0
2022-08-02 10:55:00,95.89,95.9,95.82,95.85,287097.0,79.4609,79.4692,79.4029,79.4278,287097.0
2022-08-02 11:00:00,95.85,95.87,95.81,95.83,150416.0,79.4278,79.4443,79.3946,79.4112,150416.0
2022-08-02 11:05:00,95.83,95.84,95.8,95.82,68603.0,79.4112,79.4195,79.3863,79.4029,68603.0
2022-08-02 11:10:00,95.81,95.83,95.79,95.83,236144.0,79.3946,79.4112,79.378,79.4112,236144.0
2022-08-02 11:15:00,95.82,95.87,95.82,95.84,104708.0,79.4029,79.4443,79.4029,79.4195,104708.0
2022-08-02 11:20:00,95.84,95.86,95.83,95.85,170015.0,79.4195,79.436,79.4112,79.4278,170015.0
2022-08-02 11:25:00,95.85,95.88,95.85,95.87,220720.0,79.4278,79.4526,79.4278,79.4443,220720.0
2022-08-02 11:30:00,95.87,95.89,95.86,95.89,166938.0,79.4443,79.4609,79.436,79.4609,166938.0
2022-08-02 11:35:00,95.89,95.9,95.88,95.9,83229.0,79.4609,79.4692,79.4526,79.4692,83229.0
2022-08-02 11:40:00,95.9,95.91,95.89,95.9,55015.0,79.4692,79.4775,79.4609,79.4692,55015.0
2022-08-02 11:45:00,95.9,95.9,95.88,95.9,76748.0,79.4692,79.4692,79.4526,79.4692,76748.0
2022-08-02 11:50:00,95.9,95.93,95.9,95.92,25562.0,79.4692,79.4941,79.4692,79.4858,25562.0
2022-08-02 11:55:00,95.92,95.92,95.78,95.8,109394.0,79.4858,79.4858,79.3698,79.3863,109394.0
2022-08-02 12:00:00,95.81,95.85,95.76,95.82,98837.0,79.3946,79.4278,79.3532,79.4029,98837.0
2022-08-02 12:05:00,95.82,95.82,95.76,95.78,93622.0,79.4029,79.4029,79.3532,79.3698,93622.0
2022-08-02 12:10:00,95.78,95.81,95.75,95.79,116379.0,79.3698,79.3946,79.3449,79.378,116379.0
2022-08-02 12:15:00,95.78,95.79,95.74,95.79,76304.0,79.3698,79.378,79.3366,79.378,76304.0
2022-08-02 12:20:00,95.78,95.83,95.77,95.83,24579.0,79.3698,79.4112,79.3615,79.4112,24579.0
2022-08-02 12:25:00,95.83,95.87,95.82,95.85,84222.0,79.4112,79.4443,79.4029,79.4278,84222.0
2022-08-02 12:30:00,95.86,95.86,95.83,95.84,21786.0,79.436,79.436,79.4112,79.4195,21786.0
2022-08-02 12:35:00,95.84,95.87,95.83,95.87,31306.0,79.4195,79.4443,79.4112,79.4443,31306.0
2022-08-02 12:40:00,95.87,95.89,95.85,95.88,43431.0,79.4443,79.4609,79.4278,79.4526,43431.0
2022-08-02 12:45:00,95.88,95.9,95.86,95.88,74918.0,79.4526,79.4692,79.436,79.4526,74918.0
2022-08-02 12:50:00,95.88,95.89,95.86,95.88,24630.0,79.4526,79.4609,79.436,79.4526,24630.0
2022-08-02 12:55:00,95.88,95.89,95.87,95.88,38299.0,79.4526,79.4609,79.4443,79.4526,38299.0
2022-08-02 13:00:00,95.87,95.89,95.85,95.88,73793.0,79.4443,79.4609,79.4278,79.4526,73793.0
2022-08-02 13:05:00,95.88,95.89,95.85,95.88,68861.0,79.4526,79.4609,79.4278,79.4526,68861.0
2022-08-02 13:10:00,95.87,95.89,95.86,95.88,49865.0,79.4443,79.4609,79.436,79.4526,49865.0
2022-08-02 13:15:00,95.89,95.91,95.88,95.91,61850.0,79.4609,79.4775,79.4526,79.4775,61850.0
2022-08-02 13:20:00,95.9,95.92,95.89,95.9,39369.0,79.4692,79.4858,79.4609,79.4692,39369.0
2022-08-02 13:25:00,95.89,95.89,95.75,95.75,568438.0,79.4609,79.4609,79.3449,79.3449,568438.0
2022-08-02 13:30:00,95.75,95.76,95.67,95.67,147808.0,79.3449,79.3532,79.2786,79.2786,147808.0
2022-08-02 13:35:00,95.67,95.7,95.64,95.64,148045.0,79.2786,79.3035,79.2537,79.2537,148045.0
2022-08-02 13:40:00,95.64,95.7,95.63,95.7,167202.0,79.2537,79.3035,79.2455,79.3035,167202.0
2022-08-02 13:45:00,95.69,95.72,95.66,95.67,147310.0,79.2952,79.32,79.2703,79.2786,147310.0
2022-08-02 13:50:00,95.67,95.69,95.65,95.69,99092.0,79.2786,79.2952,79.262,79.2952,99092.0
2022-08-02 13:55:00,95.68,95.72,95.67,95.71,163138.0,79.2869,79.32,79.2786,79.3117,163138.0
2022-08-02 14:00:00,95.7,95.78,95.68,95.74,463198.0,79.3035,79.3698,79.2869,79.3366,463198.0
2022-08-02 14:05:00,95.73,95.85,95.73,95.84,151882.0,79.3283,79.4278,79.3283,79.4195,151882.0
2022-08-02 14:10:00,95.84,95.85,95.79,95.81,72728.0,79.4195,79.4278,79.378,79.3946,72728.0
2022-08-02 14:15:00,95.82,95.83,95.78,95.79,91927.0,79.4029,79.4112,79.3698,79.378,91927.0
2022-08-02 14:20:00,95.8,95.85,95.75,95.81,205622.0,79.3863,79.4278,79.3449,79.3946,205622.0
2022-08-02 14:25:00,95.81,95.85,95.81,95.83,43795.0,79.3946,79.4278,79.3946,79.4112,43795.0
2022-08-02 14:30:00,95.83,95.91,95.81,95.91,77223.0,79.4112,79.4775,79.3946,79.4775,77223.0
2022-08-02 14:35:00,95.91,95.94,95.87,95.94,160044.0,79.4775,79.5023,79.4443,79.5023,160044.0
2022-08-02 14:40:00,95.94,95.97,95.93,95.94,110815.0,79.5023,79.5272,79.4941,79.5023,110815.0
2022-08-02 14:45:00,95.94,95.97,95.9,95.96,89220.0,79.5023,79.5272,79.4692,79.5189,89220.0
2022-08-02 14:50:00,95.96,95.98,95.9,95.95,48746.0,79.5189,79.5355,79.4692,79.5106,48746.0
2022-08-02 14:55:00,95.94,95.96,95.91,95.94,79296.0,79.5023,79.5189,79.4775,79.5023,79296.0
2022-08-02 15:00:00,95.94,95.96,95.89,95.9,121599.0,79.5023,79.5189,79.4609,79.4692,121599.0
2022-08-02 15:05:00,95.9,95.91,95.87,95.87,87483.0,79.4692,79.4775,79.4443,79.4443,87483.0
2022-08-02 15:10:00,95.88,95.89,95.85,95.86,74235.0,79.4526,79.4609,79.4278,79.436,74235.0
2022-08-02 15:15:00,95.86,95.89,95.8,95.8,98558.0,79.436,79.4609,79.3863,79.3863,98558.0
2022-08-02 15:20:00,95.8,95.81,95.75,95.79,150640.0,79.3863,79.3946,79.3449,79.378,150640.0
2022-08-02 15:25:00,95.79,95.85,95.78,95.81,192128.0,79.378,79.4278,79.3698,79.3946,192128.0
2022-08-02 15:30:00,95.82,95.82,95.76,95.77,166992.0,79.4029,79.4029,79.3532,79.3615,166992.0
2022-08-02 15:35:00,95.78,95.79,95.72,95.72,177330.0,79.3698,79.378,79.32,79.32,177330.0
2022-08-02 15:40:00,95.73,95.74,95.68,95.71,143559.0,79.3283,79.3366,79.2869,79.3117,143559.0
2022-08-02 15:45:00,95.71,95.72,95.65,95.67,128038.0,79.3117,79.32,79.262,79.2786,128038.0
2022-08-02 15:50:00,95.67,95.7,95.6,95.61,211130.0,79.2786,79.3035,79.2206,79.2289,211130.0
2022-08-02 15:55:00,95.61,95.66,95.6,95.65,899906.0,79.2289,79.2703,79.2206,79.262,899906.0
2022-08-03 09:30:00,95.93,96.01,95.9,95.91,48629.0,79.4941,79.5603,79.4692,79.4775,48629.0
2022-08-03 09:35:00,95.92,95.99,95.92,95.95,192669.0,79.4858,79.5438,79.4858,79.5106,192669.0
2022-08-03 09:40:00,95.95,95.98,95.9,95.98,62825.0,79.5106,79.5355,79.4692,79.5355,62825.0
2022-08-03 09:45:00,95.99,96.02,95.9,96.01,101836.0,79.5438,79.5686,79.4692,79.5603,101836.0
2022-08-03 09:50:00,96.01,96.05,96.0,96.04,14987.0,79.5603,79.5935,79.5521,79.5852,14987.0
2022-08-03 09:55:00,96.04,96.11,96.04,96.11,101375.0,79.5852,79.6432,79.5852,79.6432,101375.0
2022-08-03 10:00:00,96.11,96.11,95.9,95.99,102936.0,79.6432,79.6432,79.4692,79.5438,102936.0
2022-08-03 10:05:00,96.0,96.02,95.94,95.95,31359.0,79.5521,79.5686,79.5023,79.5106,31359.0
2022-08-03 10:10:00,95.94,95.95,95.85,95.85,33057.0,79.5023,79.5106,79.4278,79.4278,33057.0
2022-08-03 10:15:00,95.86,95.87,95.72,95.73,89783.0,79.436,79.4443,79.32,79.3283,89783.0
2022-08-03 10:20:00,95.73,95.86,95.73,95.86,62100.0,79.3283,79.436,79.3283,79.436,62100.0
2022-08-03 10:25:00,95.86,96.02,95.84,96.0,64760.0,79.436,79.5686,79.4195,79.5521,64760.0
2022-08-03 10:30:00,96.0,96.03,95.92,95.94,94538.0,79.5521,79.5769,79.4858,79.5023,94538.0
2022-08-03 10:35:00,95.94,95.94,95.86,95.89,51603.0,79.5023,79.5023,79.436,79.4609,51603.0
2022-08-03 10:40:00,95.88,95.89,95.82,95.87,54565.0,79.4526,79.4609,79.4029,79.4443,54565.0
2022-08-03 10:45:00,95.87,95.92,95.85,95.87,113443.0,79.4443,79.4858,79.4278,79.4443,113443.0
2022-08-03 10:50:00,95.88,95.88,95.82,95.83,23101.0,79.4526,79.4526,79.4029,79.4112,23101.0
2022-08-03 10:55:00,95.83,95.84,95.79,95.8,19520.0,79.4112,79.4195,79.378,79.3863,19520.0
2022-08-03 11:00:00,95.8,95.81,95.76,95.8,56275.0,79.3863,79.3946,79.3532,79.3863,56275.0
2022-08-03 11:05:00,95.8,95.81,95.78,95.81,13852.0,79.3863,79.3946,79.3698,79.3946,13852.0
2022-08-03 11:10:00,95.82,95.86,95.8,95.86,14012.0,79.4029,79.436,79.3863,79.436,14012.0
2022-08-03 11:15:00,95.84,95.85,95.81,95.81,30337.0,79.4195,79.4278,79.3946,79.3946,30337.0
2022-08-03 11:20:00,95.81,95.85,95.81,95.84,13121.0,79.3946,79.4278,79.3946,79.4195,13121.0
2022-08-03 11:25:00,95.84,95.88,95.83,95.85,14017.0,79.4195,79.4526,79.4112,79.4278,14017.0
2022-08-03 11:30:00,95.86,95.88,95.85,95.86,12106.0,79.436,79.4526,79.4278,79.436,12106.0
2022-08-03 11:35:00,95.86,95.96,95.85,95.95,27687.0,79.436,79.5189,79.4278,79.5106,27687.0
2022-08-03 11:40:00,95.96,95.98,95.91,95.94,38281.0,79.5189,79.5355,79.4775,79.5023,38281.0
2022-08-03 11:45:00,95.94,95.97,95.93,95.95,9322.0,79.5023,79.5272,79.4941,79.5106,9322.0
2022-08-03 11:50:00,95.94,95.99,95.93,95.98,20705.0,79.5023,79.5438,79.4941,79.5355,20705.0
2022-08-03 11:55:00,95.98,95.99,95.97,95.98,30128.0,79.5355,79.5438,79.5272,79.5355,30128.0
2022-08-03 12:00:00,95.98,96.0,95.96,96.0,37053.0,79.5355,79.5521,79.5189,79.5521,37053.0
2022-08-03 12:05:00,96.0,96.1,95.99,96.06,32765.0,79.5521,79.6349,79.5438,79.6018,32765.0
2022-08-03 12:10:00,96.05,96.1,96.03,96.09,18528.0,79.5935,79.6349,79.5769,79.6266,18528.0
2022-08-03 12:15:00,96.08,96.09,96.05,96.06,19559.0,79.6184,79.6266,79.5935,79.6018,19559.0
2022-08-03 12:20:00,96.06,96.12,96.05,96.08,54754.0,79.6018,79.6515,79.5935,79.6184,54754.0
2022-08-03 12:25:00,96.08,96.09,96.05,96.05,45754.0,79.6184,79.6266,79.5935,79.5935,45754.0
2022-08-03 12:30:00,96.04,96.13,96.03,96.13,57761.0,79.5852,79.6598,79.5769,79.6598,57761.0
2022-08-03 12:35:00,96.14,96.19,96.13,96.19,33761.0,79.6681,79.7095,79.6598,79.7095,33761.0
2022-08-03 12:40:00,96.19,96.2,96.17,96.19,75012.0,79.7095,79.7178,79.6929,79.7095,75012.0
2022-08-03 12:45:00,96.19,96.26,96.18,96.26,78165.0,79.7095,79.7675,79.7012,79.7675,78165.0
2022-08-03 12:50:00,96.25,96.37,96.25,96.28,999886.0,79.7592,79.8587,79.7592,79.7841,999886.0
2022-08-03 12:55:00,96.28,96.29,96.23,96.23,54494.0,79.7841,79.7924,79.7427,79.7427,54494.0
2022-08-03 13:00:00,96.22,96.27,96.22,96.27,77600.0,79.7344,79.7758,79.7344,79.7758,77600.0
2022-08-03 13:05:00,96.27,96.29,96.26,96.27,37688.0,79.7758,79.7924,79.7675,79.7758,37688.0
2022-08-03 13:10:00,96.27,96.3,96.27,96.29,42693.0,79.7758,79.8007,79.7758,79.7924,42693.0
2022-08-03 13:15:00,96.3,96.3,96.26,96.27,93630.0,79.8007,79.8007,79.7675,79.7758,93630.0
2022-08-03 13:20:00,96.26,96.27,96.24,96.26,113016.0,79.7675,79.7758,79.7509,79.7675,113016.0
2022-08-03 13:25:00,96.26,96.26,96.19,96.19,58581.0,79.7675,79.7675,79.7095,79.7095,58581.0
2022-08-03 13:30:00,96.19,96.26,96.18,96.25,93322.0,79.7095,79.7675,79.7012,79.7592,93322.0
2022-08-03 13:35:00,96.26,96.26,96.22,96.23,22372.0,79.7675,79.7675,79.7344,79.7427,22372.0
2022-08-03 13:40:00,96.23,96.23,96.21,96.22,13377.0,79.7427,79.7427,79.7261,79.7344,13377.0
2022-08-03 13:45:00,96.23,96.23,96.17,96.22,35638.0,79.7427,79.7427,79.6929,79.7344,35638.0
2022-08-03 13:50:00,96.22,96.24,96.22,96.23,35153.0,79.7344,79.7509,79.7344,79.7427,35153.0
2022-08-03 13:55:00,96.23,96.26,96.17,96.26,33402.0,79.7427,79.7675,79.6929,79.7675,33402.0
2022-08-03 14:00:00,96.26,96.27,96.23,96.25,42112.0,79.7675,79.7758,79.7427,79.7592,42112.0
2022-08-03 14:05:00,96.25,96.25,96.21,96.22,51095.0,79.7592,79.7592,79.7261,79.7344,51095.0
2022-08-03 14:10:00,96.23,96.24,96.22,96.22,48513.0,79.7427,79.7509,79.7344,79.7344,48513.0
2022-08-03 14:15:00,96.23,96.24,96.21,96.22,32489.0,79.7427,79.7509,79.7261,79.7344,32489.0
2022-08-03 14:20:00,96.22,96.25,96.21,96.25,41485.0,79.7344,79.7592,79.7261,79.7592,41485.0
2022-08-03 14:25:00,96.25,96.26,96.23,96.23,32991.0,79.7592,79.7675,79.7427,79.7427,32991.0
2022-08-03 14:30:00,96.23,96.26,96.23,96.25,33808.0,79.7427,79.7675,79.7427,79.7592,33808.0
2022-08-03 14:35:00,96.24,96.25,96.21,96.21,22211.0,79.7509,79.7592,79.7261,79.7261,22211.0
2022-08-03 14:40:00,96.2,96.23,96.19,96.23,28610.0,79.7178,79.7427,79.7095,79.7427,28610.0
2022-08-03 14:45:00,96.23,96.26,96.2,96.26,42101.0,79.7427,79.7675,79.7178,79.7675,42101.0
2022-08-03 14:50:00,96.26,96.26,96.24,96.26,50815.0,79.7675,79.7675,79.7509,79.7675,50815.0
2022-08-03 14:55:00,96.26,96.26,96.24,96.26,16383.0,79.7675,79.7675,79.7509,79.7675,16383.0
2022-08-03 15:00:00,96.26,96.27,96.24,96.27,24280.0,79.7675,79.7758,79.7509,79.7758,24280.0
2022-08-03 15:05:00,96.27,96.27,96.21,96.22,49713.0,79.7758,79.7758,79.7261,79.7344,49713.0
2022-08-03 15:10:00,96.22,96.23,96.2,96.23,46223.0,79.7344,79.7427,79.7178,79.7427,46223.0
2022-08-03 15:15:00,96.23,96.31,96.21,96.31,151080.0,79.7427,79.8089,79.7261,79.8089,151080.0
2022-08-03 15:20:00,96.31,96.36,96.3,96.35,61951.0,79.8089,79.8504,79.8007,79.8421,61951.0
2022-08-03 15:25:00,96.34,96.35,96.33,96.34,26235.0,79.8338,79.8421,79.8255,79.8338,26235.0
2022-08-03 15:30:00,96.34,96.35,96.31,96.34,59489.0,79.8338,79.8421,79.8089,79.8338,59489.0
2022-08-03 15:35:00,96.35,96.41,96.33,96.41,220920.0,79.8421,79.8918,79.8255,79.8918,220920.0
2022-08-03 15:40:00,96.41,96.52,96.39,96.51,161150.0,79.8918,79.983,79.8752,79.9747,161150.0
2022-08-03 15:45:00,96.51,96.53,96.48,96.52,151003.0,79.9747,79.9913,79.9498,79.983,151003.0
2022-08-03 15:50:00,96.53,96.56,96.47,96.48,208097.0,79.9913,80.0161,79.9415,79.9498,208097.0
2022-08-03 15:55:00,96.48,96.5,96.42,96.48,683721.0,79.9498,79.9664,79.9001,79.9498,683721.0
2022-08-04 09:30:00,96.67,96.67,96.47,96.48,136705.0,80.1073,80.1073,79.9415,79.9498,136705.0
2022-08-04 09:35:00,96.48,96.53,96.44,96.45,108897.0,79.9498,79.9913,79.9167,79.925,108897.0
2022-08-04 09:40:00,96.46,96.57,96.46,96.56,60042.0,79.9332,80.0244,79.9332,80.0161,60042.0
2022-08-04 09:45:00,96.57,96.63,96.57,96.59,42790.0,80.0244,80.0741,80.0244,80.041,42790.0
2022-08-04 09:50:00,96.58,96.64,96.55,96.6,230314.0,80.0327,80.0824,80.0078,80.0493,230314.0
2022-08-04 09:55:00,96.6,96.72,96.59,96.64,148166.0,80.0493,80.1487,80.041,80.0824,148166.0
2022-08-04 10:00:00,96.64,96.66,96.59,96.63,84076.0,80.0824,80.099,80.041,80.0741,84076.0
2022-08-04 10:05:00,96.62,96.65,96.61,96.65,136426.0,80.0658,80.0907,80.0575,80.0907,136426.0
2022-08-04 10:10:00,96.66,96.66,96.59,96.59,16827.0,80.099,80.099,80.041,80.041,16827.0
2022-08-04 10:15:00,96.6,96.63,96.52,96.59,41293.0,80.0493,80.0741,79.983,80.041,41293.0
2022-08-04 10:20:00,96.59,96.64,96.56,96.61,49744.0,80.041,80.0824,80.0161,80.0575,49744.0
2022-08-04 10:25:00,96.62,96.63,96.56,96.58,40253.0,80.0658,80.0741,80.0161,80.0327,40253.0
2022-08-04 10:30:00,96.59,96.63,96.57,96.57,19308.0,80.041,80.0741,80.0244,80.0244,19308.0
2022-08-04 10:35:00,96.57,96.57,96.43,96.45,120003.0,80.0244,80.0244,79.9084,79.925,120003.0
2022-08-04 10:40:00,96.45,96.48,96.41,96.45,111890.0,79.925,79.9498,79.8918,79.925,111890.0
2022-08-04 10:45:00,96.44,96.51,96.42,96.5,75189.0,79.9167,79.9747,79.9001,79.9664,75189.0
2022-08-04 10:50:00,96.5,96.51,96.47,96.51,82526.0,79.9664,79.9747,79.9415,79.9747,82526.0
2022-08-04 10:55:00,96.51,96.56,96.51,96.55,47577.0,79.9747,80.0161,79.9747,80.0078,47577.0
2022-08-04 11:00:00,96.56,96.58,96.55,96.56,84858.0,80.0161,80.0327,80.0078,80.0161,84858.0
2022-08-04 11:05:00,96.56,96.61,96.56,96.6,42202.0,80.0161,80.0575,80.0161,80.0493,42202.0
2022-08-04 11:10:00,96.59,96.59,96.56,96.58,102195.0,80.041,80.041,80.0161,80.0327,102195.0
2022-08-04 11:15:00,96.57,96.59,96.54,96.57,70718.0,80.0244,80.041,79.9995,80.0244,70718.0
2022-08-04 11:20:00,96.58,96.59,96.52,96.53,32051.0,80.0327,80.041,79.983,79.9913,32051.0
2022-08-04 11:25:00,96.52,96.55,96.51,96.53,16541.0,79.983,80.0078,79.9747,79.9913,16541.0
2022-08-04 11:30:00,96.54,96.55,96.51,96.54,10766.0,79.9995,80.0078,79.9747,79.9995,10766.0
2022-08-04 11:35:00,96.54,96.54,96.49,96.49,21140.0,79.9995,79.9995,79.9581,79.9581,21140.0
2022-08-04 11:40:00,96.48,96.53,96.46,96.5,145309.0,79.9498,79.9913,79.9332,79.9664,145309.0
2022-08-04 11:45:00,96.5,96.5,96.45,96.45,219036.0,79.9664,79.9664,79.925,79.925,219036.0
2022-08-04 11:50:00,96.45,96.51,96.45,96.51,84463.0,79.925,79.9747,79.925,79.9747,84463.0
2022-08-04 11:55:00,96.5,96.53,96.48,96.5,148534.0,79.9664,79.9913,79.9498,79.9664,148534.0
2022-08-04 12:00:00,96.5,96.54,96.48,96.49,73407.0,79.9664,79.9995,79.9498,79.9581,73407.0
2022-08-04 12:05:00,96.49,96.57,96.49,96.57,57139.0,79.9581,80.0244,79.9581,80.0244,57139.0
2022-08-04 12:10:00,96.57,96.65,96.55,96.6,125299.0,80.0244,80.0907,80.0078,80.0493,125299.0
2022-08-04 12:15:00,96.6,96.64,96.55,96.64,72701.0,80.0493,80.0824,80.0078,80.0824,72701.0
2022-08-04 12:20:00,96.64,96.7,96.62,96.67,116742.0,80.0824,80.1321,80.0658,80.1073,116742.0
2022-08-04 12:25:00,96.66,96.67,96.65,96.67,20703.0,80.099,80.1073,80.0907,80.1073,20703.0
2022-08-04 12:30:00,96.66,96.67,96.63,96.64,32534.0,80.099,80.1073,80.0741,80.0824,32534.0
2022-08-04 12:35:00,96.64,96.65,96.6,96.63,59609.0,80.0824,80.0907,80.0493,80.0741,59609.0
2022-08-04 12:40:00,96.64,96.66,96.62,96.63,41959.0,80.0824,80.099,80.0658,80.0741,41959.0
2022-08-04 12:45:00,96.63,96.63,96.54,96.55,41916.0,80.0741,80.0741,79.9995,80.0078,41916.0
2022-08-04 12:50:00,96.56,96.57,96.54,96.56,10099.0,80.0161,80.0244,79.9995,80.0161,10099.0
2022-08-04 12:55:00,96.57,96.59,96.55,96.57,18794.0,80.0244,80.041,80.0078,80.0244,18794.0
2022-08-04 13:00:00,96.58,96.6,96.58,96.59,108775.0,80.0327,80.0493,80.0327,80.041,108775.0
2022-08-04 13:05:00,96.6,96.63,96.58,96.62,45946.0,80.0493,80.0741,80.0327,80.0658,45946.0
2022-08-04 13:10:00,96.61,96.63,96.6,96.61,8116.0,80.0575,80.0741,80.0493,80.0575,8116.0
2022-08-04 13:15:00,96.62,96.67,96.62,96.67,26298.0,80.0658,80.1073,80.0658,80.1073,26298.0
2022-08-04 13:20:00,96.66,96.72,96.65,96.7,23781.0,80.099,80.1487,80.0907,80.1321,23781.0
2022-08-04 13:25:00,96.7,96.73,96.67,96.72,45813.0,80.1321,80.157,80.1073,80.1487,45813.0
2022-08-04 13:30:00,96.71,96.74,96.7,96.74,8265.0,80.1404,80.1653,80.1321,80.1653,8265.0
2022-08-04 13:35:00,96.73,96.74,96.72,96.72,10706.0,80.157,80.1653,80.1487,80.1487,10706.0
2022-08-04 13:40:00,96.73,96.73,96.69,96.71,18981.0,80.157,80.157,80.1238,80.1404,18981.0
2022-08-04 13:45:00,96.71,96.72,96.68,96.72,19778.0,80.1404,80.1487,80.1156,80.1487,19778.0
2022-08-04 13:50:00,96.72,96.72,96.67,96.7,17164.0,80.1487,80.1487,80.1073,80.1321,17164.0
2022-08-04 13:55:00,96.7,96.7,96.68,96.69,4097.0,80.1321,80.1321,80.1156,80.1238,4097.0
2022-08-04 14:00:00,96.69,96.7,96.68,96.69,14529.0,80.1238,80.1321,80.1156,80.1238,14529.0
2022-08-04 14:05:00,96.7,96.71,96.67,96.67,7175.0,80.1321,80.1404,80.1073,80.1073,7175.0
2022-08-04 14:10:00,96.67,96.68,96.66,96.67,5565.0,80.1073,80.1156,80.099,80.1073,5565.0
2022-08-04 14:15:00,96.68,96.7,96.67,96.7,8216.0,80.1156,80.1321,80.1073,80.1321,8216.0
2022-08-04 14:20:00,96.7,96.7,96.67,96.68,8947.0,80.1321,80.1321,80.1073,80.1156,8947.0
2022-08-04 14:25:00,96.68,96.7,96.68,96.7,7758.0,80.1156,80.1321,80.1156,80.1321,7758.0
2022-08-04 14:30:00,96.7,96.71,96.69,96.7,7353.0,80.1321,80.1404,80.1238,80.1321,7353.0
2022-08-04 14:35:00,96.7,96.7,96.61,96.66,112346.0,80.1321,80.1321,80.0575,80.099,112346.0
2022-08-04 14:40:00,96.66,96.66,96.58,96.61,172314.0,80.099,80.099,80.0327,80.0575,172314.0
2022-08-04 14:45:00,96.61,96.61,96.55,96.59,98450.0,80.0575,80.0575,80.0078,80.041,98450.0
2022-08-04 14:50:00,96.59,96.64,96.59,96.64,42669.0,80.041,80.0824,80.041,80.0824,42669.0
2022-08-04 14:55:00,96.63,96.65,96.62,96.64,49633.0,80.0741,80.0907,80.0658,80.0824,49633.0
2022-08-04 15:00:00,96.64,96.65,96.62,96.64,30672.0,80.0824,80.0907,80.0658,80.0824,30672.0
2022-08-04 15:05:00,96.64,96.64,96.61,96.63,64605.0,80.0824,80.0824,80.0575,80.0741,64605.0
2022-08-04 15:10:00,96.63,96.67,96.61,96.67,69609.0,80.0741,80.1073,80.0575,80.1073,69609.0
2022-08-04 15:15:00,96.67,96.71,96.67,96.7,179510.0,80.1073,80.1404,80.1073,80.1321,179510.0
2022-08-04 15:20:00,96.69,96.69,96.66,96.68,37696.0,80.1238,80.1238,80.099,80.1156,37696.0
2022-08-04 15:25:00,96.67,96.71,96.67,96.71,102216.0,80.1073,80.1404,80.1073,80.1404,102216.0
2022-08-04 15:30:00,96.71,96.71,96.63,96.63,285494.0,80.1404,80.1404,80.0741,80.0741,285494.0
2022-08-04 15:35:00,96.63,96.66,96.63,96.65,133108.0,80.0741,80.099,80.0741,80.0907,133108.0
2022-08-04 15:40:00,96.64,96.67,96.64,96.66,43788.0,80.0824,80.1073,80.0824,80.099,43788.0
2022-08-04 15:45:00,96.66,96.74,96.64,96.67,106812.0,80.099,80.1653,80.0824,80.1073,106812.0
2022-08-04 15:50:00,96.68,96.74,96.66,96.7,169877.0,80.1156,80.1653,80.099,80.1321,169877.0
2022-08-04 15:55:00,96.69,96.75,96.68,96.73,255562.0,80.1238,80.1736,80.1156,80.157,255562.0
2022-08-05 09:30:00,95.79,95.8,95.51,95.76,503624.0,79.378,79.3863,79.146,79.3532,503624.0
2022-08-05 09:35:00,95.75,95.95,95.74,95.89,214011.0,79.3449,79.5106,79.3366,79.4609,214011.0
2022-08-05 09:40:00,95.89,95.9,95.81,95.86,278437.0,79.4609,79.4692,79.3946,79.436,278437.0
2022-08-05 09:45:00,95.86,95.87,95.73,95.81,74606.0,79.436,79.4443,79.3283,79.3946,74606.0
2022-08-05 09:50:00,95.81,95.98,95.81,95.96,94269.0,79.3946,79.5355,79.3946,79.5189,94269.0
2022-08-05 09:55:00,95.96,96.01,95.91,95.99,92682.0,79.5189,79.5603,79.4775,79.5438,92682.0
2022-08-05 10:00:00,95.99,96.15,95.94,96.12,382199.0,79.5438,79.6764,79.5023,79.6515,382199.0
2022-08-05 10:05:00,96.13,96.19,96.05,96.19,384054.0,79.6598,79.7095,79.5935,79.7095,384054.0
2022-08-05 10:10:00,96.2,96.36,96.16,96.26,215042.0,79.7178,79.8504,79.6846,79.7675,215042.0
2022-08-05 10:15:00,96.27,96.32,96.23,96.28,199282.0,79.7758,79.8172,79.7427,79.7841,199282.0
2022-08-05 10:20:00,96.29,96.41,96.28,96.36,182813.0,79.7924,79.8918,79.7841,79.8504,182813.0
2022-08-05 10:25:00,96.35,96.36,96.2,96.22,96836.0,79.8421,79.8504,79.7178,79.7344,96836.0
2022-08-05 10:30:00,96.23,96.26,96.19,96.2,70939.0,79.7427,79.7675,79.7095,79.7178,70939.0
2022-08-05 10:35:00,96.2,96.3,96.2,96.29,88667.0,79.7178,79.8007,79.7178,79.7924,88667.0
2022-08-05 10:40:00,96.29,96.29,96.18,96.21,100402.0,79.7924,79.7924,79.7012,79.7261,100402.0
2022-08-05 10:45:00,96.21,96.25,96.18,96.19,56427.0,79.7261,79.7592,79.7012,79.7095,56427.0
2022-08-05 10:50:00,96.18,96.18,96.07,96.12,144021.0,79.7012,79.7012,79.6101,79.6515,144021.0
2022-08-05 10:55:00,96.11,96.13,96.08,96.08,68151.0,79.6432,79.6598,79.6184,79.6184,68151.0
2022-08-05 11:00:00,96.09,96.1,96.0,96.1,62910.0,79.6266,79.6349,79.5521,79.6349,62910.0
2022-08-05 11:05:00,96.1,96.2,96.09,96.18,111696.0,79.6349,79.7178,79.6266,79.7012,111696.0
2022-08-05 11:10:00,96.2,96.21,96.13,96.14,30474.0,79.7178,79.7261,79.6598,79.6681,30474.0
2022-08-05 11:15:00,96.15,96.17,96.13,96.13,7494.0,79.6764,79.6929,79.6598,79.6598,7494.0
2022-08-05 11:20:00,96.13,96.13,96.06,96.08,63099.0,79.6598,79.6598,79.6018,79.6184,63099.0
2022-08-05 11:25:00,96.08,96.09,95.93,95.94,107728.0,79.6184,79.6266,79.4941,79.5023,107728.0
2022-08-05 11:30:00,95.93,96.0,95.93,95.97,85426.0,79.4941,79.5521,79.4941,79.5272,85426.0
2022-08-05 11:35:00,95.96,95.96,95.93,95.96,38243.0,79.5189,79.5189,79.4941,79.5189,38243.0
2022-08-05 11:40:00,95.96,95.99,95.95,95.97,84156.0,79.5189,79.5438,79.5106,79.5272,84156.0
2022-08-05 11:45:00,95.97,96.08,95.95,96.07,58750.0,79.5272,79.6184,79.5106,79.6101,58750.0
2022-08-05 11:50:00,96.07,96.13,96.05,96.05,44129.0,79.6101,79.6598,79.5935,79.5935,44129.0
2022-08-05 11:55:00,96.05,96.09,96.05,96.07,23432.0,79.5935,79.6266,79.5935,79.6101,23432.0
2022-08-05 12:00:00,96.07,96.21,96.06,96.2,79115.0,79.6101,79.7261,79.6018,79.7178,79115.0
2022-08-05 12:05:00,96.2,96.31,96.19,96.29,98766.0,79.7178,79.8089,79.7095,79.7924,98766.0
2022-08-05 12:10:00,96.29,96.38,96.29,96.35,107002.0,79.7924,79.867,79.7924,79.8421,107002.0
2022-08-05 12:15:00,96.35,96.37,96.33,96.36,168009.0,79.8421,79.8587,79.8255,79.8504,168009.0
2022-08-05 12:20:00,96.35,96.36,96.3,96.31,140834.0,79.8421,79.8504,79.8007,79.8089,140834.0
2022-08-05 12:25:00,96.31,96.31,96.24,96.3,43231.0,79.8089,79.8089,79.7509,79.8007,43231.0
2022-08-05 12:30:00,96.29,96.31,96.21,96.25,220424.0,79.7924,79.8089,79.7261,79.7592,220424.0
2022-08-05 12:35:00,96.24,96.28,96.22,96.25,29121.0,79.7509,79.7841,79.7344,79.7592,29121.0
2022-08-05 12:40:00,96.25,96.26,96.2,96.25,54037.0,79.7592,79.7675,79.7178,79.7592,54037.0
2022-08-05 12:45:00,96.24,96.29,96.22,96.28,88185.0,79.7509,79.7924,79.7344,79.7841,88185.0
2022-08-05 12:50:00,96.29,96.32,96.28,96.3,48706.0,79.7924,79.8172,79.7841,79.8007,48706.0
2022-08-05 12:55:00,96.3,96.3,96.27,96.3,19953.0,79.8007,79.8007,79.7758,79.8007,19953.0
2022-08-05 13:00:00,96.3,96.32,96.27,96.32,5636.0,79.8007,79.8172,79.7758,79.8172,5636.0
2022-08-05 13:05:00,96.32,96.35,96.31,96.32,44361.0,79.8172,79.8421,79.8089,79.8172,44361.0
2022-08-05 13:10:00,96.32,96.35,96.32,96.35,6056.0,79.8172,79.8421,79.8172,79.8421,6056.0
2022-08-05 13:15:00,96.35,96.36,96.32,96.33,6458.0,79.8421,79.8504,79.8172,79.8255,6458.0
2022-08-05 13:20:00,96.32,96.33,96.3,96.32,14605.0,79.8172,79.8255,79.8007,79.8172,14605.0
2022-08-05 13:25:00,96.33,96.35,96.28,96.28,80382.0,79.8255,79.8421,79.7841,79.7841,80382.0
2022-08-05 13:30:00,96.27,96.29,96.27,96.29,4806.0,79.7758,79.7924,79.7758,79.7924,4806.0
2022-08-05 13:35:00,96.29,96.32,96.29,96.31,4433.0,79.7924,79.8172,79.7924,79.8089,4433.0
2022-08-05 13:40:00,96.31,96.31,96.28,96.29,5041.0,79.8089,79.8089,79.7841,79.7924,5041.0
2022-08-05 13:45:00,96.28,96.3,96.27,96.28,14526.0,79.7841,79.8007,79.7758,79.7841,14526.0
2022-08-05 13:50:00,96.27,96.3,96.25,96.28,46193.0,79.7758,79.8007,79.7592,79.7841,46193.0
2022-08-05 13:55:00,96.28,96.31,96.26,96.3,31793.0,79.7841,79.8089,79.7675,79.8007,31793.0
2022-08-05 14:00:00,96.29,96.32,96.29,96.31,9703.0,79.7924,79.8172,79.7924,79.8089,9703.0
2022-08-05 14:05:00,96.3,96.32,96.28,96.31,38793.0,79.8007,79.8172,79.7841,79.8089,38793.0
2022-08-05 14:10:00,96.3,96.31,96.24,96.25,135203.0,79.8007,79.8089,79.7509,79.7592,135203.0
2022-08-05 14:15:00,96.25,96.26,96.24,96.25,66276.0,79.7592,79.7675,79.7509,79.7592,66276.0
2022-08-05 14:20:00,96.25,96.28,96.25,96.27,161823.0,79.7592,79.7841,79.7592,79.7758,161823.0
2022-08-05 14:25:00,96.27,96.28,96.21,96.22,124112.0,79.7758,79.7841,79.7261,79.7344,124112.0
2022-08-05 14:30:00,96.21,96.25,96.17,96.25,61550.0,79.7261,79.7592,79.6929,79.7592,61550.0
2022-08-05 14:35:00,96.26,96.28,96.24,96.28,9741.0,79.7675,79.7841,79.7509,79.7841,9741.0
2022-08-05 14:40:00,96.27,96.29,96.2,96.24,69690.0,79.7758,79.7924,79.7178,79.7509,69690.0
2022-08-05 14:45:00,96.23,96.24,96.22,96.23,11667.0,79.7427,79.7509,79.7344,79.7427,11667.0
2022-08-05 14:50:00,96.23,96.23,96.2,96.22,31267.0,79.7427,79.7427,79.7178,79.7344,31267.0
2022-08-05 14:55:00,96.21,96.22,96.18,96.21,18657.0,79.7261,79.7344,79.7012,79.7261,18657.0
2022-08-05 15:00:00,96.22,96.28,96.21,96.28,22034.0,79.7344,79.7841,79.7261,79.7841,22034.0
2022-08-05 15:05:00,96.29,96.3,96.25,96.29,47851.0,79.7924,79.8007,79.7592,79.7924,47851.0
2022-08-05 15:10:00,96.28,96.31,96.28,96.29,35205.0,79.7841,79.8089,79.7841,79.7924,35205.0
2022-08-05 15:15:00,96.3,96.33,96.29,96.3,34345.0,79.8007,79.8255,79.7924,79.8007,34345.0
2022-08-05 15:20:00,96.31,96.33,96.29,96.33,40525.0,79.8089,79.8255,79.7924,79.8255,40525.0
2022-08-05 15:25:00,96.33,96.35,96.32,96.34,111272.0,79.8255,79.8421,79.8172,79.8338,111272.0
2022-08-05 15:30:00,96.34,96.39,96.33,96.39,96054.0,79.8338,79.8752,79.8255,79.8752,96054.0
2022-08-05 15:35:00,96.4,96.4,96.32,96.32,162762.0,79.8835,79.8835,79.8172,79.8172,162762.0
2022-08-05 15:40:00,96.34,96.35,96.3,96.34,37715.0,79.8338,79.8421,79.8007,79.8338,37715.0
2022-08-05 15:45:00,96.35,96.36,96.28,96.31,272260.0,79.8421,79.8504,79.7841,79.8089,272260.0
2022-08-05 15:50:00,96.32,96.36,96.32,96.35,158384.0,79.8172,79.8504,79.8172,79.8421,158384.0
2022-08-05 15:55:00,96.34,96.37,96.3,96.31,388646.0,79.8338,79.8587,79.8007,79.8089,388646.0
2022-08-08 09:30:00,96.68,97.04,96.65,96.97,423451.0,80.1156,80.4139,80.0907,80.3559,423451.0
2022-08-08 09:35:00,96.99,97.06,96.91,96.97,84837.0,80.3724,80.4304,80.3061,80.3559,84837.0
2022-08-08 09:40:00,96.97,97.0,96.92,96.97,65988.0,80.3559,80.3807,80.3144,80.3559,65988.0
2022-08-08 09:45:00,96.96,97.03,96.94,97.01,67472.0,80.3476,80.4056,80.331,80.389,67472.0
2022-08-08 09:50:00,97.01,97.08,97.0,97.05,51255.0,80.389,80.447,80.3807,80.4222,51255.0
2022-08-08 09:55:00,97.06,97.11,97.04,97.05,42737.0,80.4304,80.4719,80.4139,80.4222,42737.0
2022-08-08 10:00:00,97.05,97.08,97.04,97.06,61261.0,80.4222,80.447,80.4139,80.4304,61261.0
2022-08-08 10:05:00,97.06,97.06,96.95,96.97,92413.0,80.4304,80.4304,80.3393,80.3559,92413.0
2022-08-08 10:10:00,96.97,96.97,96.9,96.91,127119.0,80.3559,80.3559,80.2979,80.3061,127119.0
2022-08-08 10:15:00,96.91,96.96,96.89,96.94,186667.0,80.3061,80.3476,80.2896,80.331,186667.0
2022-08-08 10:20:00,96.94,97.02,96.93,97.02,171939.0,80.331,80.3973,80.3227,80.3973,171939.0
2022-08-08 10:25:00,97.02,97.02,96.92,96.93,95673.0,80.3973,80.3973,80.3144,80.3227,95673.0
2022-08-08 10:30:00,96.93,96.96,96.92,96.93,52657.0,80.3227,80.3476,80.3144,80.3227,52657.0
2022-08-08 10:35:00,96.93,96.96,96.91,96.94,136832.0,80.3227,80.3476,80.3061,80.331,136832.0
2022-08-08 10:40:00,96.95,96.95,96.93,96.94,35869.0,80.3393,80.3393,80.3227,80.331,35869.0
2022-08-08 10:45:00,96.94,96.94,96.87,96.88,112405.0,80.331,80.331,80.273,80.2813,112405.0
2022-08-08 10:50:00,96.88,96.89,96.84,96.88,171710.0,80.2813,80.2896,80.2481,80.2813,171710.0
2022-08-08 10:55:00,96.88,96.88,96.83,96.84,117296.0,80.2813,80.2813,80.2399,80.2481,117296.0
2022-08-08 11:00:00,96.83,96.93,96.82,96.92,94294.0,80.2399,80.3227,80.2316,80.3144,94294.0
2022-08-08 11:05:00,96.92,96.92,96.89,96.89,75655.0,80.3144,80.3144,80.2896,80.2896,75655.0
2022-08-08 11:10:00,96.89,96.9,96.85,96.87,217914.0,80.2896,80.2979,80.2564,80.273,217914.0
2022-08-08 11:15:00,96.87,96.89,96.85,96.87,46625.0,80.273,80.2896,80.2564,80.273,46625.0
2022-08-08 11:20:00,96.87,96.88,96.83,96.84,45202.0,80.273,80.2813,80.2399,80.2481,45202.0
2022-08-08 11:25:00,96.84,96.86,96.82,96.83,68727.0,80.2481,80.2647,80.2316,80.2399,68727.0
2022-08-08 11:30:00,96.83,96.86,96.82,96.83,88785.0,80.2399,80.2647,80.2316,80.2399,88785.0
2022-08-08 11:35:00,96.84,96.85,96.77,96.77,62523.0,80.2481,80.2564,80.1901,80.1901,62523.0
2022-08-08 11:40:00,96.78,96.79,96.66,96.67,90072.0,80.1984,80.2067,80.099,80.1073,90072.0
2022-08-08 11:45:00,96.67,96.76,96.67,96.75,80934.0,80.1073,80.1818,80.1073,80.1736,80934.0
2022-08-08 11:50:00,96.74,96.8,96.74,96.79,35206.0,80.1653,80.215,80.1653,80.2067,35206.0
2022-08-08 11:55:00,96.79,96.8,96.78,96.79,51092.0,80.2067,80.215,80.1984,80.2067,51092.0
2022-08-08 12:00:00,96.79,96.79,96.75,96.76,87230.0,80.2067,80.2067,80.1736,80.1818,87230.0
2022-08-08 12:05:00,96.75,96.79,96.71,96.72,78025.0,80.1736,80.2067,80.1404,80.1487,78025.0
2022-08-08 12:10:00,96.74,96.75,96.64,96.65,55104.0,80.1653,80.1736,80.0824,80.0907,55104.0
2022-08-08 12:15:00,96.64,96.68,96.55,96.67,94010.0,80.0824,80.1156,80.0078,80.1073,94010.0
2022-08-08 12:20:00,96.66,96.7,96.66,96.69,137388.0,80.099,80.1321,80.099,80.1238,137388.0
2022-08-08 12:25:00,96.69,96.71,96.66,96.68,59494.0,80.1238,80.1404,80.099,80.1156,59494.0
2022-08-08 12:30:00,96.68,96.68,96.63,96.63,56943.0,80.1156,80.1156,80.0741,80.0741,56943.0
2022-08-08 12:35:00,96.63,96.63,96.57,96.61,19665.0,80.0741,80.0741,80.0244,80.0575,19665.0
2022-08-08 12:40:00,96.6,96.66,96.59,96.66,57532.0,80.0493,80.099,80.041,80.099,57532.0
2022-08-08 12:45:00,96.66,96.68,96.65,96.67,111226.0,80.099,80.1156,80.0907,80.1073,111226.0
2022-08-08 12:50:00,96.68,96.68,96.66,96.67,79240.0,80.1156,80.1156,80.099,80.1073,79240.0
2022-08-08 12:55:00,96.67,96.67,96.59,96.63,36041.0,80.1073,80.1073,80.041,80.0741,36041.0
2022-08-08 13:00:00,96.62,96.62,96.56,96.58,37848.0,80.0658,80.0658,80.0161,80.0327,37848.0
2022-08-08 13:05:00,96.58,96.6,96.58,96.59,74518.0,80.0327,80.0493,80.0327,80.041,74518.0
2022-08-08 13:10:00,96.59,96.61,96.57,96.61,54889.0,80.041,80.0575,80.0244,80.0575,54889.0
2022-08-08 13:15:00,96.61,96.63,96.59,96.59,103373.0,80.0575,80.0741,80.041,80.041,103373.0
2022-08-08 13:20:00,96.59,96.6,96.53,96.59,66540.0,80.041,80.0493,79.9913,80.041,66540.0
2022-08-08 13:25:00,96.59,96.6,96.55,96.55,53495.0,80.041,80.0493,80.0078,80.0078,53495.0
2022-08-08 13:30:00,96.55,96.58,96.55,96.58,15409.0,80.0078,80.0327,80.0078,80.0327,15409.0
2022-08-08 13:35:00,96.58,96.59,96.52,96.55,36913.0,80.0327,80.041,79.983,80.0078,36913.0
2022-08-08 13:40:00,96.55,96.57,96.54,96.57,19462.0,80.0078,80.0244,79.9995,80.0244,19462.0
2022-08-08 13:45:00,96.56,96.57,96.54,96.55,26486.0,80.0161,80.0244,79.9995,80.0078,26486.0
2022-08-08 13:50:00,96.55,96.55,96.54,96.55,9612.0,80.0078,80.0078,79.9995,80.0078,9612.0
2022-08-08 13:55:00,96.55,96.6,96.54,96.55,60569.0,80.0078,80.0493,79.9995,80.0078,60569.0
2022-08-08 14:00:00,96.55,96.55,96.49,96.49,70402.0,80.0078,80.0078,79.9581,79.9581,70402.0
2022-08-08 14:05:00,96.49,96.54,96.42,96.54,67909.0,79.9581,79.9995,79.9001,79.9995,67909.0
2022-08-08 14:10:00,96.53,96.53,96.48,96.48,55076.0,79.9913,79.9913,79.9498,79.9498,55076.0
2022-08-08 14:15:00,96.48,96.5,96.47,96.5,103588.0,79.9498,79.9664,79.9415,79.9664,103588.0
2022-08-08 14:20:00,96.5,96.53,96.49,96.52,28294.0,79.9664,79.9913,79.9581,79.983,28294.0
2022-08-08 14:25:00,96.51,96.53,96.49,96.51,55511.0,79.9747,79.9913,79.9581,79.9747,55511.0
2022-08-08 14:30:00,96.52,96.53,96.48,96.52,40477.0,79.983,79.9913,79.9498,79.983,40477.0
2022-08-08 14:35:00,96.52,96.52,96.48,96.49,10521.0,79.983,79.983,79.9498,79.9581,10521.0
2022-08-08 14:40:00,96.5,96.52,96.46,96.47,18006.0,79.9664,79.983,79.9332,79.9415,18006.0
2022-08-08 14:45:00,96.47,96.47,96.42,96.45,83200.0,79.9415,79.9415,79.9001,79.925,83200.0
2022-08-08 14:50:00,96.45,96.45,96.38,96.39,24647.0,79.925,79.925,79.867,79.8752,24647.0
2022-08-08 14:55:00,96.39,96.45,96.39,96.43,18989.0,79.8752,79.925,79.8752,79.9084,18989.0
2022-08-08 15:00:00,96.42,96.46,96.4,96.45,20064.0,79.9001,79.9332,79.8835,79.925,20064.0
2022-08-08 15:05:00,96.45,96.48,96.44,96.46,56626.0,79.925,79.9498,79.9167,79.9332,56626.0
2022-08-08 15:10:00,96.45,96.49,96.44,96.48,16967.0,79.925,79.9581,79.9167,79.9498,16967.0
2022-08-08 15:15:00,96.47,96.47,96.41,96.45,17605.0,79.9415,79.9415,79.8918,79.925,17605.0
2022-08-08 15:20:00,96.45,96.5,96.44,96.48,21509.0,79.925,79.9664,79.9167,79.9498,21509.0
2022-08-08 15:25:00,96.47,96.49,96.44,96.45,8514.0,79.9415,79.9581,79.9167,79.925,8514.0
2022-08-08 15:30:00,96.44,96.49,96.42,96.48,68529.0,79.9167,79.9581,79.9001,79.9498,68529.0
2022-08-08 15:35:00,96.48,96.53,96.48,96.53,38297.0,79.9498,79.9913,79.9498,79.9913,38297.0
2022-08-08 15:40:00,96.54,96.55,96.51,96.55,36754.0,79.9995,80.0078,79.9747,80.0078,36754.0
2022-08-08 15:45:00,96.55,96.55,96.47,96.5,110416.0,80.0078,80.0078,79.9415,79.9664,110416.0
2022-08-08 15:50:00,96.5,96.51,96.45,96.48,118904.0,79.9664,79.9747,79.925,79.9498,118904.0
2022-08-08 15:55:00,96.47,96.5,96.4,96.45,225526.0,79.9415,79.9664,79.8835,79.925,225526.0
2022-08-09 09:30:00,96.27,96.31,96.06,96.13,137829.0,79.7758,79.8089,79.6018,79.6598,137829.0
2022-08-09 09:35:00,96.13,96.18,95.97,96.0,303338.0,79.6598,79.7012,79.5272,79.5521,303338.0
2022-08-09 09:40:00,95.99,96.02,95.93,95.99,343127.0,79.5438,79.5686,79.4941,79.5438,343127.0
2022-08-09 09:45:00,95.98,96.01,95.94,96.0,206674.0,79.5355,79.5603,79.5023,79.5521,206674.0
2022-08-09 09:50:00,96.0,96.12,95.95,95.96,359065.0,79.5521,79.6515,79.5106,79.5189,359065.0
2022-08-09 09:55:00,95.97,96.03,95.96,96.0,637984.0,79.5272,79.5769,79.5189,79.5521,637984.0
2022-08-09 10:00:00,95.99,96.03,95.97,96.01,189875.0,79.5438,79.5769,79.5272,79.5603,189875.0
2022-08-09 10:05:00,96.01,96.02,95.97,95.98,145257.0,79.5603,79.5686,79.5272,79.5355,145257.0
2022-08-09 10:10:00,95.98,96.04,95.95,96.02,335442.0,79.5355,79.5852,79.5106,79.5686,335442.0
2022-08-09 10:15:00,96.02,96.03,95.98,95.98,141070.0,79.5686,79.5769,79.5355,79.5355,141070.0
2022-08-09 10:20:00,95.99,96.01,95.92,95.93,120540.0,79.5438,79.5603,79.4858,79.4941,120540.0
2022-08-09 10:25:00,95.92,95.98,95.91,95.98,104467.0,79.4858,79.5355,79.4775,79.5355,104467.0
2022-08-09 10:30:00,95.97,96.02,95.95,96.0,195889.0,79.5272,79.5686,79.5106,79.5521,195889.0
2022-08-09 10:35:00,96.01,96.01,95.99,96.0,140349.0,79.5603,79.5603,79.5438,79.5521,140349.0
2022-08-09 10:40:00,96.01,96.06,95.99,96.06,179499.0,79.5603,79.6018,79.5438,79.6018,179499.0
2022-08-09 10:45:00,96.06,96.08,96.01,96.08,440857.0,79.6018,79.6184,79.5603,79.6184,440857.0
2022-08-09 10:50:00,96.08,96.1,96.01,96.03,304657.0,79.6184,79.6349,79.5603,79.5769,304657.0
2022-08-09 10:55:00,96.03,96.05,96.02,96.03,112432.0,79.5769,79.5935,79.5686,79.5769,112432.0
2022-08-09 11:00:00,96.02,96.03,95.95,95.98,64094.0,79.5686,79.5769,79.5106,79.5355,64094.0
2022-08-09 11:05:00,95.98,96.02,95.98,96.0,83544.0,79.5355,79.5686,79.5355,79.5521,83544.0
2022-08-09 11:10:00,96.0,96.04,95.99,96.04,80655.0,79.5521,79.5852,79.5438,79.5852,80655.0
2022-08-09 11:15:00,96.04,96.09,96.03,96.06,77452.0,79.5852,79.6266,79.5769,79.6018,77452.0
2022-08-09 11:20:00,96.06,96.07,96.01,96.03,71594.0,79.6018,79.6101,79.5603,79.5769,71594.0
2022-08-09 11:25:00,96.04,96.06,96.02,96.05,90263.0,79.5852,79.6018,79.5686,79.5935,90263.0
2022-08-09 11:30:00,96.05,96.06,96.03,96.04,45645.0,79.5935,79.6018,79.5769,79.5852,45645.0
2022-08-09 11:35:00,96.04,96.04,96.0,96.02,79572.0,79.5852,79.5852,79.5521,79.5686,79572.0
2022-08-09 11:40:00,96.01,96.04,96.01,96.02,133495.0,79.5603,79.5852,79.5603,79.5686,133495.0
2022-08-09 11:45:00,96.02,96.03,96.01,96.02,62300.0,79.5686,79.5769,79.5603,79.5686,62300.0
2022-08-09 11:50:00,96.02,96.07,95.95,96.06,2230590.0,79.5686,79.6101,79.5106,79.6018,2230590.0
2022-08-09 11:55:00,96.06,96.07,96.03,96.04,66779.0,79.6018,79.6101,79.5769,79.5852,66779.0
2022-08-09 12:00:00,96.03,96.04,96.03,96.03,113329.0,79.5769,79.5852,79.5769,79.5769,113329.0
2022-08-09 12:05:00,96.04,96.05,96.02,96.04,95152.0,79.5852,79.5935,79.5686,79.5852,95152.0
2022-08-09 12:10:00,96.04,96.05,96.0,96.02,165239.0,79.5852,79.5935,79.5521,79.5686,165239.0
2022-08-09 12:15:00,96.02,96.03,96.0,96.01,68548.0,79.5686,79.5769,79.5521,79.5603,68548.0
2022-08-09 12:20:00,96.02,96.05,96.01,96.01,126891.0,79.5686,79.5935,79.5603,79.5603,126891.0
2022-08-09 12:25:00,96.01,96.03,95.98,96.0,128938.0,79.5603,79.5769,79.5355,79.5521,128938.0
2022-08-09 12:30:00,96.0,96.01,95.96,95.96,23697.0,79.5521,79.5603,79.5189,79.5189,23697.0
2022-08-09 12:35:00,95.95,95.98,95.92,95.98,58184.0,79.5106,79.5355,79.4858,79.5355,58184.0
2022-08-09 12:40:00,95.98,96.02,95.96,96.0,152923.0,79.5355,79.5686,79.5189,79.5521,152923.0
2022-08-09 12:45:00,95.99,96.0,95.97,96.0,54101.0,79.5438,79.5521,79.5272,79.5521,54101.0
2022-08-09 12:50:00,96.0,96.01,95.97,96.0,48366.0,79.5521,79.5603,79.5272,79.5521,48366.0
2022-08-09 12:55:00,96.0,96.03,95.99,96.01,51955.0,79.5521,79.5769,79.5438,79.5603,51955.0
2022-08-09 13:00:00,96.03,96.08,96.02,96.04,51169.0,79.5769,79.6184,79.5686,79.5852,51169.0
2022-08-09 13:05:00,96.03,96.05,96.01,96.03,80682.0,79.5769,79.5935,79.5603,79.5769,80682.0
2022-08-09 13:10:00,96.03,96.03,96.0,96.0,167068.0,79.5769,79.5769,79.5521,79.5521,167068.0
2022-08-09 13:15:00,96.0,96.03,95.99,96.01,42198.0,79.5521,79.5769,79.5438,79.5603,42198.0
2022-08-09 13:20:00,96.0,96.02,95.99,96.01,30101.0,79.5521,79.5686,79.5438,79.5603,30101.0
2022-08-09 13:25:00,96.01,96.02,95.98,96.01,55077.0,79.5603,79.5686,79.5355,79.5603,55077.0
2022-08-09 13:30:00,96.01,96.01,95.98,95.99,41380.0,79.5603,79.5603,79.5355,79.5438,41380.0
2022-08-09 13:35:00,95.98,95.99,95.96,95.97,48982.0,79.5355,79.5438,79.5189,79.5272,48982.0
2022-08-09 13:40:00,95.97,96.0,95.95,95.95,1699420.0,79.5272,79.5521,79.5106,79.5106,1699420.0
2022-08-09 13:45:00,95.96,95.98,95.94,95.98,123124.0,79.5189,79.5355,79.5023,79.5355,123124.0
2022-08-09 13:50:00,95.98,95.99,95.96,95.97,137103.0,79.5355,79.5438,79.5189,79.5272,137103.0
2022-08-09 13:55:00,95.97,96.0,95.97,96.0,88692.0,79.5272,79.5521,79.5272,79.5521,88692.0
2022-08-09 14:00:00,96.0,96.0,95.99,96.0,77283.0,79.5521,79.5521,79.5438,79.5521,77283.0
2022-08-09 14:05:00,96.0,96.03,95.99,96.01,180215.0,79.5521,79.5769,79.5438,79.5603,180215.0
2022-08-09 14:10:00,96.01,96.01,95.98,95.98,137698.0,79.5603,79.5603,79.5355,79.5355,137698.0
2022-08-09 14:15:00,95.98,95.99,95.91,95.92,170736.0,79.5355,79.5438,79.4775,79.4858,170736.0
2022-08-09 14:20:00,95.92,95.92,95.89,95.9,251192.0,79.4858,79.4858,79.4609,79.4692,251192.0
2022-08-09 14:25:00,95.9,95.92,95.89,95.91,256076.0,79.4692,79.4858,79.4609,79.4775,256076.0
2022-08-09 14:30:00,95.9,95.91,95.88,95.88,131522.0,79.4692,79.4775,79.4526,79.4526,131522.0
2022-08-09 14:35:00,95.88,95.9,95.83,95.83,191920.0,79.4526,79.4692,79.4112,79.4112,191920.0
2022-08-09 14:40:00,95.84,95.88,95.83,95.87,100433.0,79.4195,79.4526,79.4112,79.4443,100433.0
2022-08-09 14:45:00,95.88,95.9,95.86,95.9,183749.0,79.4526,79.4692,79.436,79.4692,183749.0
2022-08-09 14:50:00,95.9,95.94,95.89,95.91,219326.0,79.4692,79.5023,79.4609,79.4775,219326.0
2022-08-09 14:55:00,95.91,95.92,95.9,95.92,62203.0,79.4775,79.4858,79.4692,79.4858,62203.0
2022-08-09 15:00:00,95.92,95.93,95.89,95.89,226277.0,79.4858,79.4941,79.4609,79.4609,226277.0
2022-08-09 15:05:00,95.89,95.9,95.88,95.89,123328.0,79.4609,79.4692,79.4526,79.4609,123328.0
2022-08-09 15:10:00,95.88,95.89,95.85,95.85,73198.0,79.4526,79.4609,79.4278,79.4278,73198.0
2022-08-09 15:15:00,95.85,95.91,95.85,95.9,105088.0,79.4278,79.4775,79.4278,79.4692,105088.0
2022-08-09 15:20:00,95.9,95.94,95.9,95.93,69128.0,79.4692,79.5023,79.4692,79.4941,69128.0
2022-08-09 15:25:00,95.93,95.93,95.89,95.9,72031.0,79.4941,79.4941,79.4609,79.4692,72031.0
2022-08-09 15:30:00,95.9,95.92,95.89,95.9,49945.0,79.4692,79.4858,79.4609,79.4692,49945.0
2022-08-09 15:35:00,95.9,95.9,95.82,95.84,218004.0,79.4692,79.4692,79.4029,79.4195,218004.0
2022-08-09 15:40:00,95.84,95.86,95.77,95.78,97679.0,79.4195,79.436,79.3615,79.3698,97679.0
2022-08-09 15:45:00,95.78,95.8,95.76,95.79,189010.0,79.3698,79.3863,79.3532,79.378,189010.0
2022-08-09 15:50:00,95.8,95.8,95.77,95.77,132212.0,79.3863,79.3863,79.3615,79.3615,132212.0
2022-08-09 15:55:00,95.78,95.78,95.7,95.74,442810.0,79.3698,79.3698,79.3035,79.3366,442810.0
2022-08-10 09:30:00,96.85,97.04,96.84,96.91,270645.0,80.2564,80.4139,80.2481,80.3061,270645.0
2022-08-10 09:35:00,96.91,96.93,96.86,96.86,294211.0,80.3061,80.3227,80.2647,80.2647,294211.0
2022-08-10 09:40:00,96.87,96.89,96.79,96.87,218660.0,80.273,80.2896,80.2067,80.273,218660.0
2022-08-10 09:45:00,96.87,96.94,96.85,96.92,168603.0,80.273,80.331,80.2564,80.3144,168603.0
2022-08-10 09:50:00,96.93,97.0,96.92,96.97,291222.0,80.3227,80.3807,80.3144,80.3559,291222.0
2022-08-10 09:55:00,96.97,97.03,96.96,97.01,345710.0,80.3559,80.4056,80.3476,80.389,345710.0
2022-08-10 10:00:00,97.01,97.16,96.99,97.15,305439.0,80.389,80.5133,80.3724,80.505,305439.0
2022-08-10 10:05:00,97.15,97.23,97.12,97.2,118239.0,80.505,80.5713,80.4802,80.5465,118239.0
2022-08-10 10:10:00,97.21,97.26,97.1,97.11,188781.0,80.5547,80.5962,80.4636,80.4719,188781.0
2022-08-10 10:15:00,97.1,97.11,97.05,97.06,422443.0,80.4636,80.4719,80.4222,80.4304,422443.0
2022-08-10 10:20:00,97.06,97.09,96.99,97.05,140888.0,80.4304,80.4553,80.3724,80.4222,140888.0
2022-08-10 10:25:00,97.05,97.09,97.04,97.06,155016.0,80.4222,80.4553,80.4139,80.4304,155016.0
2022-08-10 10:30:00,97.06,97.11,97.05,97.1,165855.0,80.4304,80.4719,80.4222,80.4636,165855.0
2022-08-10 10:35:00,97.11,97.11,97.03,97.04,223896.0,80.4719,80.4719,80.4056,80.4139,223896.0
2022-08-10 10:40:00,97.03,97.03,96.98,97.0,135849.0,80.4056,80.4056,80.3642,80.3807,135849.0
2022-08-10 10:45:00,96.99,97.03,96.88,96.92,220465.0,80.3724,80.4056,80.2813,80.3144,220465.0
2022-08-10 10:50:00,96.92,97.0,96.91,96.96,1160897.0,80.3144,80.3807,80.3061,80.3476,1160897.0
2022-08-10 10:55:00,96.95,96.99,96.95,96.98,112171.0,80.3393,80.3724,80.3393,80.3642,112171.0
2022-08-10 11:00:00,96.99,97.06,96.99,97.05,102703.0,80.3724,80.4304,80.3724,80.4222,102703.0
2022-08-10 11:05:00,97.05,97.07,97.03,97.04,30443.0,80.4222,80.4387,80.4056,80.4139,30443.0
2022-08-10 11:10:00,97.05,97.06,96.99,97.04,98558.0,80.4222,80.4304,80.3724,80.4139,98558.0
2022-08-10 11:15:00,97.04,97.05,97.02,97.03,11967.0,80.4139,80.4222,80.3973,80.4056,11967.0
2022-08-10 11:20:00,97.04,97.06,97.02,97.06,14675.0,80.4139,80.4304,80.3973,80.4304,14675.0
2022-08-10 11:25:00,97.06,97.06,97.02,97.02,17054.0,80.4304,80.4304,80.3973,80.3973,17054.0
2022-08-10 11:30:00,97.03,97.1,97.03,97.07,18735.0,80.4056,80.4636,80.4056,80.4387,18735.0
2022-08-10 11:35:00,97.06,97.07,97.02,97.04,66432.0,80.4304,80.4387,80.3973,80.4139,66432.0
2022-08-10 11:40:00,97.04,97.05,97.03,97.04,59840.0,80.4139,80.4222,80.4056,80.4139,59840.0
2022-08-10 11:45:00,97.03,97.03,97.0,97.0,26517.0,80.4056,80.4056,80.3807,80.3807,26517.0
2022-08-10 11:50:00,97.01,97.02,96.98,97.02,40640.0,80.389,80.3973,80.3642,80.3973,40640.0
2022-08-10 11:55:00,97.03,97.04,97.0,97.01,16979.0,80.4056,80.4139,80.3807,80.389,16979.0
2022-08-10 12:00:00,97.02,97.04,97.0,97.02,25449.0,80.3973,80.4139,80.3807,80.3973,25449.0
2022-08-10 12:05:00,97.02,97.03,97.0,97.02,15507.0,80.3973,80.4056,80.3807,80.3973,15507.0
2022-08-10 12:10:00,97.01,97.04,97.0,97.01,47741.0,80.389,80.4139,80.3807,80.389,47741.0
2022-08-10 12:15:00,97.01,97.02,96.95,96.95,35352.0,80.389,80.3973,80.3393,80.3393,35352.0
2022-08-10 12:20:00,96.96,96.97,96.94,96.95,25749.0,80.3476,80.3559,80.331,80.3393,25749.0
2022-08-10 12:25:00,96.96,96.97,96.94,96.97,58041.0,80.3476,80.3559,80.331,80.3559,58041.0
2022-08-10 12:30:00,96.97,96.98,96.95,96.98,118038.0,80.3559,80.3642,80.3393,80.3642,118038.0
2022-08-10 12:35:00,96.98,96.99,96.96,96.98,94496.0,80.3642,80.3724,80.3476,80.3642,94496.0
2022-08-10 12:40:00,96.98,97.0,96.95,96.97,86332.0,80.3642,80.3807,80.3393,80.3559,86332.0
2022-08-10 12:45:00,96.97,97.0,96.92,96.93,119627.0,80.3559,80.3807,80.3144,80.3227,119627.0
2022-08-10 12:50:00,96.93,96.96,96.91,96.95,70717.0,80.3227,80.3476,80.3061,80.3393,70717.0
2022-08-10 12:55:00,96.94,96.97,96.93,96.97,24433.0,80.331,80.3559,80.3227,80.3559,24433.0
2022-08-10 13:00:00,96.98,97.02,96.95,96.96,86669.0,80.3642,80.3973,80.3393,80.3476,86669.0
2022-08-10 13:05:00,96.97,97.05,96.97,97.05,25556.0,80.3559,80.4222,80.3559,80.4222,25556.0
2022-08-10 13:10:00,97.05,97.12,97.03,97.11,90160.0,80.4222,80.4802,80.4056,80.4719,90160.0
2022-08-10 13:15:00,97.11,97.12,97.07,97.09,129722.0,80.4719,80.4802,80.4387,80.4553,129722.0
2022-08-10 13:20:00,97.08,97.08,97.04,97.08,161213.0,80.447,80.447,80.4139,80.447,161213.0
2022-08-10 13:25:00,97.08,97.09,97.05,97.06,97995.0,80.447,80.4553,80.4222,80.4304,97995.0
2022-08-10 13:30:00,97.06,97.09,97.04,97.08,34962.0,80.4304,80.4553,80.4139,80.447,34962.0
2022-08-10 13:35:00,97.09,97.1,97.08,97.1,30734.0,80.4553,80.4636,80.447,80.4636,30734.0
2022-08-10 13:40:00,97.11,97.11,97.07,97.08,44173.0,80.4719,80.4719,80.4387,80.447,44173.0
2022-08-10 13:45:00,97.08,97.14,97.07,97.14,125646.0,80.447,80.4967,80.4387,80.4967,125646.0
2022-08-10 13:50:00,97.14,97.14,97.11,97.14,119249.0,80.4967,80.4967,80.4719,80.4967,119249.0
2022-08-10 13:55:00,97.14,97.15,97.13,97.15,127600.0,80.4967,80.505,80.4885,80.505,127600.0
2022-08-10 14:00:00,97.15,97.15,97.07,97.11,175396.0,80.505,80.505,80.4387,80.4719,175396.0
2022-08-10 14:05:00,97.11,97.13,97.09,97.09,283267.0,80.4719,80.4885,80.4553,80.4553,283267.0
2022-08-10 14:10:00,97.1,97.12,97.09,97.1,108626.0,80.4636,80.4802,80.4553,80.4636,108626.0
2022-08-10 14:15:00,97.09,97.1,97.08,97.09,94306.0,80.4553,80.4636,80.447,80.4553,94306.0
2022-08-10 14:20:00,97.09,97.09,97.02,97.02,46698.0,80.4553,80.4553,80.3973,80.3973,46698.0
2022-08-10 14:25:00,97.02,97.02,97.0,97.01,29031.0,80.3973,80.3973,80.3807,80.389,29031.0
2022-08-10 14:30:00,97.01,97.04,97.0,97.02,174402.0,80.389,80.4139,80.3807,80.3973,174402.0
2022-08-10 14:35:00,97.02,97.06,97.01,97.04,86611.0,80.3973,80.4304,80.389,80.4139,86611.0
2022-08-10 14:40:00,97.04,97.07,97.04,97.06,26967.0,80.4139,80.4387,80.4139,80.4304,26967.0
2022-08-10 14:45:00,97.06,97.07,97.01,97.02,55802.0,80.4304,80.4387,80.389,80.3973,55802.0
2022-08-10 14:50:00,97.02,97.07,97.02,97.06,72739.0,80.3973,80.4387,80.3973,80.4304,72739.0
2022-08-10 14:55:00,97.06,97.08,97.03,97.03,63659.0,80.4304,80.447,80.4056,80.4056,63659.0
2022-08-10 15:00:00,97.03,97.04,97.01,97.04,63481.0,80.4056,80.4139,80.389,80.4139,63481.0
2022-08-10 15:05:00,97.04,97.04,97.01,97.02,99252.0,80.4139,80.4139,80.389,80.3973,99252.0
2022-08-10 15:10:00,97.02,97.03,96.98,97.02,55636.0,80.3973,80.4056,80.3642,80.3973,55636.0
2022-08-10 15:15:00,97.02,97.06,97.01,97.04,58482.0,80.3973,80.4304,80.389,80.4139,58482.0
2022-08-10 15:20:00,97.05,97.11,97.04,97.11,92343.0,80.4222,80.4719,80.4139,80.4719,92343.0
2022-08-10 15:25:00,97.11,97.11,97.06,97.08,54866.0,80.4719,80.4719,80.4304,80.447,54866.0
2022-08-10 15:30:00,97.07,97.09,97.07,97.08,39232.0,80.4387,80.4553,80.4387,80.447,39232.0
2022-08-10 15:35:00,97.08,97.12,97.07,97.12,56539.0,80.447,80.4802,80.4387,80.4802,56539.0
2022-08-10 15:40:00,97.12,97.14,97.11,97.14,119134.0,80.4802,80.4967,80.4719,80.4967,119134.0
2022-08-10 15:45:00,97.14,97.19,97.13,97.19,139848.0,80.4967,80.5382,80.4885,80.5382,139848.0
2022-08-10 15:50:00,97.19,97.22,97.17,97.22,171876.0,80.5382,80.563,80.5216,80.563,171876.0
2022-08-10 15:55:00,97.22,97.22,97.13,97.15,296245.0,80.563,80.563,80.4885,80.505,296245.0
2022-08-11 09:30:00,97.82,97.82,97.73,97.76,201906.0,81.0602,81.0602,80.9857,81.0105,201906.0
2022-08-11 09:35:00,97.73,97.83,97.71,97.83,161630.0,80.9857,81.0685,80.9691,81.0685,161630.0
2022-08-11 09:40:00,97.82,97.91,97.8,97.86,223227.0,81.0602,81.1348,81.0437,81.0934,223227.0
2022-08-11 09:45:00,97.85,97.98,97.83,97.93,145643.0,81.0851,81.1928,81.0685,81.1514,145643.0
2022-08-11 09:50:00,97.94,97.94,97.84,97.86,109189.0,81.1597,81.1597,81.0768,81.0934,109189.0
2022-08-11 09:55:00,97.86,97.88,97.79,97.81,221346.0,81.0934,81.11,81.0354,81.0519,221346.0
2022-08-11 10:00:00,97.83,97.86,97.8,97.84,92737.0,81.0685,81.0934,81.0437,81.0768,92737.0
2022-08-11 10:05:00,97.85,97.91,97.84,97.9,223830.0,81.0851,81.1348,81.0768,81.1265,223830.0
2022-08-11 10:10:00,97.9,97.94,97.89,97.91,80009.0,81.1265,81.1597,81.1182,81.1348,80009.0
2022-08-11 10:15:00,97.91,97.99,97.91,97.98,95286.0,81.1348,81.2011,81.1348,81.1928,95286.0
2022-08-11 10:20:00,97.98,98.0,97.93,97.95,57304.0,81.1928,81.2094,81.1514,81.168,57304.0
2022-08-11 10:25:00,97.95,97.97,97.88,97.9,251336.0,81.168,81.1845,81.11,81.1265,251336.0
2022-08-11 10:30:00,97.9,97.9,97.84,97.85,105737.0,81.1265,81.1265,81.0768,81.0851,105737.0
2022-08-11 10:35:00,97.85,97.86,97.73,97.74,207639.0,81.0851,81.0934,80.9857,80.9939,207639.0
2022-08-11 10:40:00,97.74,97.74,97.63,97.7,185510.0,80.9939,80.9939,80.9028,80.9608,185510.0
2022-08-11 10:45:00,97.7,97.72,97.65,97.7,266076.0,80.9608,80.9774,80.9194,80.9608,266076.0
2022-08-11 10:50:00,97.7,97.76,97.7,97.76,70816.0,80.9608,81.0105,80.9608,81.0105,70816.0
2022-08-11 10:55:00,97.75,97.75,97.69,97.69,64035.0,81.0022,81.0022,80.9525,80.9525,64035.0
2022-08-11 11:00:00,97.69,97.73,97.64,97.65,93152.0,80.9525,80.9857,80.9111,80.9194,93152.0
2022-08-11 11:05:00,97.66,97.66,97.49,97.53,119354.0,80.9276,80.9276,80.7868,80.8199,119354.0
2022-08-11 11:10:00,97.53,97.55,97.45,97.47,82096.0,80.8199,80.8365,80.7536,80.7702,82096.0
2022-08-11 11:15:00,97.47,97.52,97.38,97.42,72612.0,80.7702,80.8116,80.6956,80.7288,72612.0
2022-08-11 11:20:00,97.42,97.55,97.41,97.53,138993.0,80.7288,80.8365,80.7205,80.8199,138993.0
2022-08-11 11:25:00,97.53,97.53,97.42,97.44,107099.0,80.8199,80.8199,80.7288,80.7453,107099.0
2022-08-11 11:30:00,97.42,97.42,97.33,97.35,203297.0,80.7288,80.7288,80.6542,80.6708,203297.0
2022-08-11 11:35:00,97.35,97.38,97.32,97.36,138857.0,80.6708,80.6956,80.6459,80.679,138857.0
2022-08-11 11:40:00,97.36,97.4,97.34,97.36,85650.0,80.679,80.7122,80.6625,80.679,85650.0
2022-08-11 11:45:00,97.36,97.39,97.29,97.33,136055.0,80.679,80.7039,80.621,80.6542,136055.0
2022-08-11 11:50:00,97.32,97.32,97.22,97.22,159928.0,80.6459,80.6459,80.563,80.563,159928.0
2022-08-11 11:55:00,97.23,97.26,97.2,97.2,68712.0,80.5713,80.5962,80.5465,80.5465,68712.0
2022-08-11 12:00:00,97.21,97.27,97.2,97.23,80961.0,80.5547,80.6045,80.5465,80.5713,80961.0
2022-08-11 12:05:00,97.24,97.24,97.17,97.17,68049.0,80.5796,80.5796,80.5216,80.5216,68049.0
2022-08-11 12:10:00,97.17,97.18,97.02,97.05,199362.0,80.5216,80.5299,80.3973,80.4222,199362.0
2022-08-11 12:15:00,97.04,97.11,97.01,97.11,27165.0,80.4139,80.4719,80.389,80.4719,27165.0
2022-08-11 12:20:00,97.1,97.15,97.1,97.13,59247.0,80.4636,80.505,80.4636,80.4885,59247.0
2022-08-11 12:25:00,97.14,97.16,97.13,97.16,94297.0,80.4967,80.5133,80.4885,80.5133,94297.0
2022-08-11 12:30:00,97.17,97.18,97.13,97.18,80901.0,80.5216,80.5299,80.4885,80.5299,80901.0
2022-08-11 12:35:00,97.17,97.18,97.14,97.15,175678.0,80.5216,80.5299,80.4967,80.505,175678.0
2022-08-11 12:40:00,97.14,97.17,97.14,97.14,43575.0,80.4967,80.5216,80.4967,80.4967,43575.0
2022-08-11 12:45:00,97.15,97.16,97.13,97.16,194132.0,80.505,80.5133,80.4885,80.5133,194132.0
2022-08-11 12:50:00,97.15,97.17,97.14,97.15,55263.0,80.505,80.5216,80.4967,80.505,55263.0
2022-08-11 12:55:00,97.16,97.19,97.12,97.19,116555.0,80.5133,80.5382,80.4802,80.5382,116555.0
2022-08-11 13:00:00,97.18,97.19,97.12,97.15,121992.0,80.5299,80.5382,80.4802,80.505,121992.0
2022-08-11 13:05:00,97.17,97.19,97.15,97.15,92638.0,80.5216,80.5382,80.505,80.505,92638.0
2022-08-11 13:10:00,97.16,97.26,97.15,97.25,64282.0,80.5133,80.5962,80.505,80.5879,64282.0
2022-08-11 13:15:00,97.24,97.31,97.23,97.3,121739.0,80.5796,80.6376,80.5713,80.6293,121739.0
2022-08-11 13:20:00,97.3,97.36,97.29,97.32,93984.0,80.6293,80.679,80.621,80.6459,93984.0
2022-08-11 13:25:00,97.31,97.32,97.27,97.31,82810.0,80.6376,80.6459,80.6045,80.6376,82810.0
2022-08-11 13:30:00,97.3,97.3,97.22,97.22,159897.0,80.6293,80.6293,80.563,80.563,159897.0
2022-08-11 13:35:00,97.22,97.24,97.19,97.22,117736.0,80.563,80.5796,80.5382,80.563,117736.0
2022-08-11 13:40:00,97.22,97.26,97.21,97.23,39040.0,80.563,80.5962,80.5547,80.5713,39040.0
2022-08-11 13:45:00,97.22,97.23,97.08,97.08,78181.0,80.563,80.5713,80.447,80.447,78181.0
2022-08-11 13:50:00,97.08,97.14,97.07,97.14,142978.0,80.447,80.4967,80.4387,80.4967,142978.0
2022-08-11 13:55:00,97.13,97.14,97.11,97.12,84377.0,80.4885,80.4967,80.4719,80.4802,84377.0
2022-08-11 14:00:00,97.12,97.13,97.05,97.08,35578.0,80.4802,80.4885,80.4222,80.447,35578.0
2022-08-11 14:05:00,97.07,97.07,97.03,97.04,20236.0,80.4387,80.4387,80.4056,80.4139,20236.0
2022-08-11 14:10:00,97.04,97.05,96.93,96.94,23628.0,80.4139,80.4222,80.3227,80.331,23628.0
2022-08-11 14:15:00,96.94,96.94,96.86,96.92,178432.0,80.331,80.331,80.2647,80.3144,178432.0
2022-08-11 14:20:00,96.91,96.91,96.87,96.91,35751.0,80.3061,80.3061,80.273,80.3061,35751.0
2022-08-11 14:25:00,96.91,96.93,96.89,96.91,56087.0,80.3061,80.3227,80.2896,80.3061,56087.0
2022-08-11 14:30:00,96.91,96.91,96.82,96.82,33487.0,80.3061,80.3061,80.2316,80.2316,33487.0
2022-08-11 14:35:00,96.81,96.84,96.76,96.76,45416.0,80.2233,80.2481,80.1818,80.1818,45416.0
2022-08-11 14:40:00,96.77,96.82,96.71,96.73,227846.0,80.1901,80.2316,80.1404,80.157,227846.0
2022-08-11 14:45:00,96.73,96.74,96.7,96.72,98475.0,80.157,80.1653,80.1321,80.1487,98475.0
2022-08-11 14:50:00,96.72,96.72,96.62,96.63,91488.0,80.1487,80.1487,80.0658,80.0741,91488.0
2022-08-11 14:55:00,96.63,96.75,96.63,96.72,155365.0,80.0741,80.1736,80.0741,80.1487,155365.0
2022-08-11 15:00:00,96.71,96.71,96.65,96.68,500667.0,80.1404,80.1404,80.0907,80.1156,500667.0
2022-08-11 15:05:00,96.67,96.67,96.62,96.65,107140.0,80.1073,80.1073,80.0658,80.0907,107140.0
2022-08-11 15:10:00,96.65,96.65,96.56,96.62,119804.0,80.0907,80.0907,80.0161,80.0658,119804.0
2022-08-11 15:15:00,96.62,96.62,96.57,96.62,107170.0,80.0658,80.0658,80.0244,80.0658,107170.0
2022-08-11 15:20:00,96.62,96.62,96.56,96.57,182289.0,80.0658,80.0658,80.0161,80.0244,182289.0
2022-08-11 15:25:00,96.58,96.62,96.57,96.62,104346.0,80.0327,80.0658,80.0244,80.0658,104346.0
2022-08-11 15:30:00,96.61,96.7,96.6,96.68,293417.0,80.0575,80.1321,80.0493,80.1156,293417.0
2022-08-11 15:35:00,96.68,96.68,96.56,96.59,108880.0,80.1156,80.1156,80.0161,80.041,108880.0
2022-08-11 15:40:00,96.59,96.68,96.59,96.63,111251.0,80.041,80.1156,80.041,80.0741,111251.0
2022-08-11 15:45:00,96.64,96.67,96.62,96.64,247332.0,80.0824,80.1073,80.0658,80.0824,247332.0
2022-08-11 15:50:00,96.64,96.7,96.63,96.64,265745.0,80.0824,80.1321,80.0741,80.0824,265745.0
2022-08-11 15:55:00,96.65,96.69,96.62,96.67,400730.0,80.0907,80.1238,80.0658,80.1073,400730.0
2022-08-12 09:30:00,96.8,96.97,96.8,96.91,188120.0,80.215,80.3559,80.215,80.3061,188120.0
2022-08-12 09:35:00,96.91,97.0,96.86,96.98,170945.0,80.3061,80.3807,80.2647,80.3642,170945.0
2022-08-12 09:40:00,96.97,97.14,96.96,97.13,119079.0,80.3559,80.4967,80.3476,80.4885,119079.0
2022-08-12 09:45:00,97.13,97.14,97.06,97.08,79945.0,80.4885,80.4967,80.4304,80.447,79945.0
2022-08-12 09:50:00,97.08,97.16,97.01,97.01,76109.0,80.447,80.5133,80.389,80.389,76109.0
2022-08-12 09:55:00,97.0,97.09,97.0,97.07,43740.0,80.3807,80.4553,80.3807,80.4387,43740.0
2022-08-12 10:00:00,97.06,97.06,96.81,96.82,368948.0,80.4304,80.4304,80.2233,80.2316,368948.0
2022-08-12 10:05:00,96.83,96.88,96.74,96.83,117668.0,80.2399,80.2813,80.1653,80.2399,117668.0
2022-08-12 10:10:00,96.83,97.02,96.83,97.0,103524.0,80.2399,80.3973,80.2399,80.3807,103524.0
2022-08-12 10:15:00,97.0,97.03,96.97,97.03,44126.0,80.3807,80.4056,80.3559,80.4056,44126.0
2022-08-12 10:20:00,97.04,97.04,96.96,96.97,52911.0,80.4139,80.4139,80.3476,80.3559,52911.0
2022-08-12 10:25:00,96.97,96.98,96.91,96.98,96359.0,80.3559,80.3642,80.3061,80.3642,96359.0
2022-08-12 10:30:00,96.98,97.06,96.97,97.02,37932.0,80.3642,80.4304,80.3559,80.3973,37932.0
2022-08-12 10:35:00,97.02,97.05,96.93,96.93,47061.0,80.3973,80.4222,80.3227,80.3227,47061.0
2022-08-12 10:40:00,96.93,97.01,96.93,96.99,23236.0,80.3227,80.389,80.3227,80.3724,23236.0
2022-08-12 10:45:00,96.99,97.01,96.98,97.0,21443.0,80.3724,80.389,80.3642,80.3807,21443.0
2022-08-12 10:50:00,97.0,97.01,96.96,96.99,25912.0,80.3807,80.389,80.3476,80.3724,25912.0
2022-08-12 10:55:00,96.99,97.01,96.94,96.98,81781.0,80.3724,80.389,80.331,80.3642,81781.0
2022-08-12 11:00:00,96.98,97.04,96.96,97.01,33992.0,80.3642,80.4139,80.3476,80.389,33992.0
2022-08-12 11:05:00,97.01,97.04,97.0,97.03,440992.0,80.389,80.4139,80.3807,80.4056,440992.0
2022-08-12 11:10:00,97.03,97.06,97.01,97.03,19382.0,80.4056,80.4304,80.389,80.4056,19382.0
2022-08-12 11:15:00,97.04,97.11,97.03,97.09,39505.0,80.4139,80.4719,80.4056,80.4553,39505.0
2022-08-12 11:20:00,97.09,97.15,97.08,97.15,53094.0,80.4553,80.505,80.447,80.505,53094.0
2022-08-12 11:25:00,97.16,97.22,97.16,97.2,49008.0,80.5133,80.563,80.5133,80.5465,49008.0
2022-08-12 11:30:00,97.2,97.22,97.2,97.21,19370.0,80.5465,80.563,80.5465,80.5547,19370.0
2022-08-12 11:35:00,97.2,97.25,97.2,97.24,23338.0,80.5465,80.5879,80.5465,80.5796,23338.0
2022-08-12 11:40:00,97.23,97.23,97.18,97.19,17491.0,80.5713,80.5713,80.5299,80.5382,17491.0
2022-08-12 11:45:00,97.18,97.22,97.18,97.2,11101.0,80.5299,80.563,80.5299,80.5465,11101.0
2022-08-12 11:50:00,97.2,97.21,97.18,97.18,8666.0,80.5465,80.5547,80.5299,80.5299,8666.0
2022-08-12 11:55:00,97.18,97.21,97.18,97.2,18817.0,80.5299,80.5547,80.5299,80.5465,18817.0
2022-08-12 12:00:00,97.19,97.21,97.19,97.2,14846.0,80.5382,80.5547,80.5382,80.5465,14846.0
2022-08-12 12:05:00,97.2,97.24,97.19,97.22,18987.0,80.5465,80.5796,80.5382,80.563,18987.0
2022-08-12 12:10:00,97.22,97.22,97.2,97.21,10012.0,80.563,80.563,80.5465,80.5547,10012.0
2022-08-12 12:15:00,97.21,97.23,97.21,97.22,9851.0,80.5547,80.5713,80.5547,80.563,9851.0
2022-08-12 12:20:00,97.21,97.24,97.21,97.24,245790.0,80.5547,80.5796,80.5547,80.5796,245790.0
2022-08-12 12:25:00,97.25,97.25,97.21,97.21,7173.0,80.5879,80.5879,80.5547,80.5547,7173.0
2022-08-12 12:30:00,97.21,97.24,97.21,97.24,8046.0,80.5547,80.5796,80.5547,80.5796,8046.0
2022-08-12 12:35:00,97.23,97.24,97.22,97.23,16983.0,80.5713,80.5796,80.563,80.5713,16983.0
2022-08-12 12:40:00,97.23,97.29,97.22,97.29,32799.0,80.5713,80.621,80.563,80.621,32799.0
2022-08-12 12:45:00,97.29,97.35,97.28,97.34,48055.0,80.621,80.6708,80.6128,80.6625,48055.0
2022-08-12 12:50:00,97.33,97.35,97.32,97.32,32985.0,80.6542,80.6708,80.6459,80.6459,32985.0
2022-08-12 12:55:00,97.32,97.34,97.31,97.34,21129.0,80.6459,80.6625,80.6376,80.6625,21129.0
2022-08-12 13:00:00,97.34,97.36,97.33,97.34,18270.0,80.6625,80.679,80.6542,80.6625,18270.0
2022-08-12 13:05:00,97.35,97.42,97.34,97.39,482122.0,80.6708,80.7288,80.6625,80.7039,482122.0
2022-08-12 13:10:00,97.39,97.44,97.38,97.43,25296.0,80.7039,80.7453,80.6956,80.7371,25296.0
2022-08-12 13:15:00,97.43,97.47,97.43,97.46,33902.0,80.7371,80.7702,80.7371,80.7619,33902.0
2022-08-12 13:20:00,97.48,97.5,97.46,97.48,83580.0,80.7785,80.7951,80.7619,80.7785,83580.0
2022-08-12 13:25:00,97.48,97.48,97.44,97.45,19307.0,80.7785,80.7785,80.7453,80.7536,19307.0
2022-08-12 13:30:00,97.45,97.46,97.44,97.45,44092.0,80.7536,80.7619,80.7453,80.7536,44092.0
2022-08-12 13:35:00,97.45,97.46,97.43,97.45,14036.0,80.7536,80.7619,80.7371,80.7536,14036.0
2022-08-12 13:40:00,97.45,97.46,97.43,97.46,15919.0,80.7536,80.7619,80.7371,80.7619,15919.0
2022-08-12 13:45:00,97.47,97.53,97.46,97.53,52609.0,80.7702,80.8199,80.7619,80.8199,52609.0
2022-08-12 13:50:00,97.53,97.53,97.5,97.53,27019.0,80.8199,80.8199,80.7951,80.8199,27019.0
2022-08-12 13:55:00,97.53,97.53,97.48,97.5,37827.0,80.8199,80.8199,80.7785,80.7951,37827.0
2022-08-12 14:00:00,97.51,97.52,97.49,97.5,21928.0,80.8033,80.8116,80.7868,80.7951,21928.0
2022-08-12 14:05:00,97.49,97.49,97.46,97.47,17069.0,80.7868,80.7868,80.7619,80.7702,17069.0
2022-08-12 14:10:00,97.46,97.5,97.45,97.48,26270.0,80.7619,80.7951,80.7536,80.7785,26270.0
2022-08-12 14:15:00,97.48,97.49,97.45,97.45,22123.0,80.7785,80.7868,80.7536,80.7536,22123.0
2022-08-12 14:20:00,97.45,97.48,97.45,97.48,27063.0,80.7536,80.7785,80.7536,80.7785,27063.0
2022-08-12 14:25:00,97.48,97.48,97.45,97.45,20693.0,80.7785,80.7785,80.7536,80.7536,20693.0
2022-08-12 14:30:00,97.45,97.48,97.43,97.48,100987.0,80.7536,80.7785,80.7371,80.7785,100987.0
2022-08-12 14:35:00,97.47,97.47,97.44,97.45,32843.0,80.7702,80.7702,80.7453,80.7536,32843.0
2022-08-12 14:40:00,97.45,97.46,97.42,97.43,25510.0,80.7536,80.7619,80.7288,80.7371,25510.0
2022-08-12 14:45:00,97.43,97.43,97.4,97.43,71643.0,80.7371,80.7371,80.7122,80.7371,71643.0
2022-08-12 14:50:00,97.42,97.42,97.39,97.39,13925.0,80.7288,80.7288,80.7039,80.7039,13925.0
2022-08-12 14:55:00,97.39,97.43,97.39,97.43,37393.0,80.7039,80.7371,80.7039,80.7371,37393.0
2022-08-12 15:00:00,97.43,97.44,97.42,97.44,52415.0,80.7371,80.7453,80.7288,80.7453,52415.0
2022-08-12 15:05:00,97.43,97.44,97.4,97.41,42533.0,80.7371,80.7453,80.7122,80.7205,42533.0
2022-08-12 15:10:00,97.41,97.45,97.4,97.44,30621.0,80.7205,80.7536,80.7122,80.7453,30621.0
2022-08-12 15:15:00,97.44,97.48,97.42,97.47,35210.0,80.7453,80.7785,80.7288,80.7702,35210.0
2022-08-12 15:20:00,97.47,97.48,97.42,97.44,30845.0,80.7702,80.7785,80.7288,80.7453,30845.0
2022-08-12 15:25:00,97.44,97.46,97.41,97.46,14907.0,80.7453,80.7619,80.7205,80.7619,14907.0
2022-08-12 15:30:00,97.46,97.47,97.42,97.42,37955.0,80.7619,80.7702,80.7288,80.7288,37955.0
2022-08-12 15:35:00,97.43,97.46,97.41,97.43,45177.0,80.7371,80.7619,80.7205,80.7371,45177.0
2022-08-12 15:40:00,97.43,97.61,97.42,97.56,326487.0,80.7371,80.8862,80.7288,80.8448,326487.0
2022-08-12 15:45:00,97.56,97.56,97.49,97.52,236938.0,80.8448,80.8448,80.7868,80.8116,236938.0
2022-08-12 15:50:00,97.53,97.54,97.5,97.54,63842.0,80.8199,80.8282,80.7951,80.8282,63842.0
2022-08-12 15:55:00,97.54,97.58,97.52,97.57,141255.0,80.8282,80.8614,80.8116,80.8531,141255.0
2022-08-15 09:30:00,97.5,97.57,97.4,97.5,278248.0,80.7951,80.8531,80.7122,80.7951,278248.0
2022-08-15 09:35:00,97.51,97.52,97.37,97.42,106143.0,80.8033,80.8116,80.6873,80.7288,106143.0
2022-08-15 09:40:00,97.42,97.43,97.32,97.36,142232.0,80.7288,80.7371,80.6459,80.679,142232.0
2022-08-15 09:45:00,97.36,97.45,97.35,97.41,116736.0,80.679,80.7536,80.6708,80.7205,116736.0
2022-08-15 09:50:00,97.41,97.49,97.4,97.46,211509.0,80.7205,80.7868,80.7122,80.7619,211509.0
2022-08-15 09:55:00,97.46,97.47,97.42,97.45,96616.0,80.7619,80.7702,80.7288,80.7536,96616.0
2022-08-15 10:00:00,97.45,97.47,97.44,97.47,135680.0,80.7536,80.7702,80.7453,80.7702,135680.0
2022-08-15 10:05:00,97.47,97.48,97.44,97.47,119243.0,80.7702,80.7785,80.7453,80.7702,119243.0
2022-08-15 10:10:00,97.47,97.47,97.34,97.35,110815.0,80.7702,80.7702,80.6625,80.6708,110815.0
2022-08-15 10:15:00,97.35,97.36,97.31,97.31,115365.0,80.6708,80.679,80.6376,80.6376,115365.0
2022-08-15 10:20:00,97.31,97.31,97.23,97.25,136276.0,80.6376,80.6376,80.5713,80.5879,136276.0
2022-08-15 10:25:00,97.25,97.25,97.19,97.24,255318.0,80.5879,80.5879,80.5382,80.5796,255318.0
2022-08-15 10:30:00,97.24,97.29,97.24,97.27,125153.0,80.5796,80.621,80.5796,80.6045,125153.0
2022-08-15 10:35:00,97.27,97.27,97.22,97.23,105072.0,80.6045,80.6045,80.563,80.5713,105072.0
2022-08-15 10:40:00,97.23,97.27,97.23,97.27,88124.0,80.5713,80.6045,80.5713,80.6045,88124.0
2022-08-15 10:45:00,97.27,97.29,97.26,97.27,16375.0,80.6045,80.621,80.5962,80.6045,16375.0
2022-08-15 10:50:00,97.27,97.34,97.26,97.3,219962.0,80.6045,80.6625,80.5962,80.6293,219962.0
2022-08-15 10:55:00,97.3,97.32,97.28,97.3,23326.0,80.6293,80.6459,80.6128,80.6293,23326.0
2022-08-15 11:00:00,97.3,97.32,97.28,97.31,30175.0,80.6293,80.6459,80.6128,80.6376,30175.0
2022-08-15 11:05:00,97.33,97.33,97.29,97.3,39636.0,80.6542,80.6542,80.621,80.6293,39636.0
2022-08-15 11:10:00,97.31,97.32,97.27,97.27,41402.0,80.6376,80.6459,80.6045,80.6045,41402.0
2022-08-15 11:15:00,97.27,97.29,97.25,97.25,90811.0,80.6045,80.621,80.5879,80.5879,90811.0
2022-08-15 11:20:00,97.25,97.31,97.25,97.3,116813.0,80.5879,80.6376,80.5879,80.6293,116813.0
2022-08-15 11:25:00,97.31,97.33,97.3,97.33,38261.0,80.6376,80.6542,80.6293,80.6542,38261.0
2022-08-15 11:30:00,97.32,97.37,97.32,97.33,48721.0,80.6459,80.6873,80.6459,80.6542,48721.0
2022-08-15 11:35:00,97.34,97.44,97.34,97.44,66608.0,80.6625,80.7453,80.6625,80.7453,66608.0
2022-08-15 11:40:00,97.44,97.5,97.41,97.49,41825.0,80.7453,80.7951,80.7205,80.7868,41825.0
2022-08-15 11:45:00,97.5,97.59,97.5,97.59,41328.0,80.7951,80.8696,80.7951,80.8696,41328.0
2022-08-15 11:50:00,97.58,97.62,97.56,97.6,21783.0,80.8614,80.8945,80.8448,80.8779,21783.0
2022-08-15 11:55:00,97.59,97.62,97.57,97.58,28770.0,80.8696,80.8945,80.8531,80.8614,28770.0
2022-08-15 12:00:00,97.58,97.58,97.53,97.56,723141.0,80.8614,80.8614,80.8199,80.8448,723141.0
2022-08-15 12:05:00,97.55,97.59,97.54,97.58,354229.0,80.8365,80.8696,80.8282,80.8614,354229.0
2022-08-15 12:10:00,97.59,97.61,97.58,97.6,4549.0,80.8696,80.8862,80.8614,80.8779,4549.0
2022-08-15 12:15:00,97.59,97.6,97.52,97.56,54033.0,80.8696,80.8779,80.8116,80.8448,54033.0
2022-08-15 12:20:00,97.57,97.59,97.56,97.56,16019.0,80.8531,80.8696,80.8448,80.8448,16019.0
2022-08-15 12:25:00,97.57,97.59,97.56,97.58,11771.0,80.8531,80.8696,80.8448,80.8614,11771.0
2022-08-15 12:30:00,97.58,97.6,97.58,97.59,17851.0,80.8614,80.8779,80.8614,80.8696,17851.0
2022-08-15 12:35:00,97.6,97.61,97.56,97.59,48702.0,80.8779,80.8862,80.8448,80.8696,48702.0
2022-08-15 12:40:00,97.58,97.59,97.57,97.59,6245.0,80.8614,80.8696,80.8531,80.8696,6245.0
2022-08-15 12:45:00,97.59,97.61,97.58,97.6,49047.0,80.8696,80.8862,80.8614,80.8779,49047.0
2022-08-15 12:50:00,97.6,97.62,97.59,97.62,16821.0,80.8779,80.8945,80.8696,80.8945,16821.0
2022-08-15 12:55:00,97.62,97.64,97.61,97.63,33364.0,80.8945,80.9111,80.8862,80.9028,33364.0
2022-08-15 13:00:00,97.63,97.63,97.6,97.61,82438.0,80.9028,80.9028,80.8779,80.8862,82438.0
2022-08-15 13:05:00,97.61,97.68,97.61,97.68,87872.0,80.8862,80.9442,80.8862,80.9442,87872.0
2022-08-15 13:10:00,97.69,97.69,97.67,97.67,24386.0,80.9525,80.9525,80.9359,80.9359,24386.0
2022-08-15 13:15:00,97.67,97.68,97.64,97.64,14902.0,80.9359,80.9442,80.9111,80.9111,14902.0
2022-08-15 13:20:00,97.65,97.66,97.63,97.66,27146.0,80.9194,80.9276,80.9028,80.9276,27146.0
2022-08-15 13:25:00,97.66,97.67,97.65,97.65,9359.0,80.9276,80.9359,80.9194,80.9194,9359.0
2022-08-15 13:30:00,97.66,97.66,97.65,97.66,4732.0,80.9276,80.9276,80.9194,80.9276,4732.0
2022-08-15 13:35:00,97.66,97.66,97.65,97.65,17970.0,80.9276,80.9276,80.9194,80.9194,17970.0
2022-08-15 13:40:00,97.64,97.64,97.63,97.64,13491.0,80.9111,80.9111,80.9028,80.9111,13491.0
2022-08-15 13:45:00,97.64,97.64,97.62,97.64,12728.0,80.9111,80.9111,80.8945,80.9111,12728.0
2022-08-15 13:50:00,97.64,97.64,97.61,97.61,18376.0,80.9111,80.9111,80.8862,80.8862,18376.0
2022-08-15 13:55:00,97.61,97.63,97.61,97.63,21389.0,80.8862,80.9028,80.8862,80.9028,21389.0
2022-08-15 14:00:00,97.63,97.63,97.56,97.58,29731.0,80.9028,80.9028,80.8448,80.8614,29731.0
2022-08-15 14:05:00,97.58,97.6,97.55,97.55,28497.0,80.8614,80.8779,80.8365,80.8365,28497.0
2022-08-15 14:10:00,97.56,97.57,97.54,97.54,12269.0,80.8448,80.8531,80.8282,80.8282,12269.0
2022-08-15 14:15:00,97.54,97.54,97.51,97.52,23515.0,80.8282,80.8282,80.8033,80.8116,23515.0
2022-08-15 14:20:00,97.52,97.52,97.46,97.47,31059.0,80.8116,80.8116,80.7619,80.7702,31059.0
2022-08-15 14:25:00,97.46,97.47,97.43,97.47,41394.0,80.7619,80.7702,80.7371,80.7702,41394.0
2022-08-15 14:30:00,97.47,97.49,97.45,97.49,38489.0,80.7702,80.7868,80.7536,80.7868,38489.0
2022-08-15 14:35:00,97.49,97.5,97.47,97.48,27166.0,80.7868,80.7951,80.7702,80.7785,27166.0
2022-08-15 14:40:00,97.48,97.49,97.47,97.48,46908.0,80.7785,80.7868,80.7702,80.7785,46908.0
2022-08-15 14:45:00,97.48,97.49,97.47,97.48,58147.0,80.7785,80.7868,80.7702,80.7785,58147.0
2022-08-15 14:50:00,97.48,97.49,97.46,97.47,90946.0,80.7785,80.7868,80.7619,80.7702,90946.0
2022-08-15 14:55:00,97.48,97.48,97.43,97.46,88962.0,80.7785,80.7785,80.7371,80.7619,88962.0
2022-08-15 15:00:00,97.47,97.48,97.46,97.46,47281.0,80.7702,80.7785,80.7619,80.7619,47281.0
2022-08-15 15:05:00,97.45,97.45,97.42,97.42,221169.0,80.7536,80.7536,80.7288,80.7288,221169.0
2022-08-15 15:10:00,97.42,97.42,97.38,97.38,104152.0,80.7288,80.7288,80.6956,80.6956,104152.0
2022-08-15 15:15:00,97.38,97.42,97.38,97.4,86759.0,80.6956,80.7288,80.6956,80.7122,86759.0
2022-08-15 15:20:00,97.41,97.43,97.4,97.42,87526.0,80.7205,80.7371,80.7122,80.7288,87526.0
2022-08-15 15:25:00,97.42,97.44,97.41,97.44,215576.0,80.7288,80.7453,80.7205,80.7453,215576.0
2022-08-15 15:30:00,97.44,97.44,97.37,97.37,244069.0,80.7453,80.7453,80.6873,80.6873,244069.0
2022-08-15 15:35:00,97.37,97.44,97.37,97.42,65134.0,80.6873,80.7453,80.6873,80.7288,65134.0
2022-08-15 15:40:00,97.42,97.42,97.36,97.36,83500.0,80.7288,80.7288,80.679,80.679,83500.0
2022-08-15 15:45:00,97.35,97.39,97.32,97.38,305038.0,80.6708,80.7039,80.6459,80.6956,305038.0
2022-08-15 15:50:00,97.37,97.39,97.27,97.31,235323.0,80.6873,80.7039,80.6045,80.6376,235323.0
2022-08-15 15:55:00,97.31,97.41,97.3,97.38,490220.0,80.6376,80.7205,80.6293,80.6956,490220.0
2022-08-16 09:30:00,97.3,97.33,97.17,97.17,324263.0,80.6293,80.6542,80.5216,80.5216,324263.0
2022-08-16 09:35:00,97.17,97.21,97.03,97.04,127021.0,80.5216,80.5547,80.4056,80.4139,127021.0
2022-08-16 09:40:00,97.04,97.07,96.97,97.01,106736.0,80.4139,80.4387,80.3559,80.389,106736.0
2022-08-16 09:45:00,96.99,96.99,96.86,96.9,168284.0,80.3724,80.3724,80.2647,80.2979,168284.0
2022-08-16 09:50:00,96.89,96.9,96.81,96.84,88736.0,80.2896,80.2979,80.2233,80.2481,88736.0
2022-08-16 09:55:00,96.84,96.91,96.83,96.87,110551.0,80.2481,80.3061,80.2399,80.273,110551.0
2022-08-16 10:00:00,96.87,96.91,96.79,96.91,143333.0,80.273,80.3061,80.2067,80.3061,143333.0
2022-08-16 10:05:00,96.91,97.0,96.89,96.91,205604.0,80.3061,80.3807,80.2896,80.3061,205604.0
2022-08-16 10:10:00,96.91,96.95,96.9,96.91,103702.0,80.3061,80.3393,80.2979,80.3061,103702.0
2022-08-16 10:15:00,96.91,96.92,96.86,96.9,86220.0,80.3061,80.3144,80.2647,80.2979,86220.0
2022-08-16 10:20:00,96.89,96.95,96.87,96.95,104913.0,80.2896,80.3393,80.273,80.3393,104913.0
2022-08-16 10:25:00,96.94,96.96,96.88,96.91,99388.0,80.331,80.3476,80.2813,80.3061,99388.0
2022-08-16 10:30:00,96.9,96.91,96.79,96.8,94757.0,80.2979,80.3061,80.2067,80.215,94757.0
2022-08-16 10:35:00,96.79,96.82,96.74,96.75,34873.0,80.2067,80.2316,80.1653,80.1736,34873.0
2022-08-16 10:40:00,96.75,96.82,96.75,96.81,324429.0,80.1736,80.2316,80.1736,80.2233,324429.0
2022-08-16 10:45:00,96.81,96.9,96.8,96.9,149679.0,80.2233,80.2979,80.215,80.2979,149679.0
2022-08-16 10:50:00,96.9,96.93,96.89,96.91,136246.0,80.2979,80.3227,80.2896,80.3061,136246.0
2022-08-16 10:55:00,96.91,96.93,96.89,96.9,102820.0,80.3061,80.3227,80.2896,80.2979,102820.0
2022-08-16 11:00:00,96.89,96.91,96.86,96.88,81997.0,80.2896,80.3061,80.2647,80.2813,81997.0
2022-08-16 11:05:00,96.88,96.92,96.88,96.9,71045.0,80.2813,80.3144,80.2813,80.2979,71045.0
2022-08-16 11:10:00,96.9,96.99,96.89,96.96,83137.0,80.2979,80.3724,80.2896,80.3476,83137.0
2022-08-16 11:15:00,96.97,97.01,96.95,97.01,82463.0,80.3559,80.389,80.3393,80.389,82463.0
2022-08-16 11:20:00,97.01,97.01,96.94,96.98,146548.0,80.389,80.389,80.331,80.3642,146548.0
2022-08-16 11:25:00,96.98,97.03,96.97,97.02,99305.0,80.3642,80.4056,80.3559,80.3973,99305.0
2022-08-16 11:30:00,97.02,97.04,97.0,97.02,150121.0,80.3973,80.4139,80.3807,80.3973,150121.0
2022-08-16 11:35:00,97.02,97.08,97.01,97.08,204558.0,80.3973,80.447,80.389,80.447,204558.0
2022-08-16 11:40:00,97.06,97.06,97.02,97.03,22366.0,80.4304,80.4304,80.3973,80.4056,22366.0
2022-08-16 11:45:00,97.02,97.05,97.0,97.03,45339.0,80.3973,80.4222,80.3807,80.4056,45339.0
2022-08-16 11:50:00,97.03,97.05,97.02,97.04,33952.0,80.4056,80.4222,80.3973,80.4139,33952.0
2022-08-16 11:55:00,97.05,97.07,97.03,97.06,22936.0,80.4222,80.4387,80.4056,80.4304,22936.0
2022-08-16 12:00:00,97.07,97.09,97.05,97.06,232163.0,80.4387,80.4553,80.4222,80.4304,232163.0
2022-08-16 12:05:00,97.07,97.09,97.04,97.04,40499.0,80.4387,80.4553,80.4139,80.4139,40499.0
2022-08-16 12:10:00,97.05,97.06,97.02,97.06,27898.0,80.4222,80.4304,80.3973,80.4304,27898.0
2022-08-16 12:15:00,97.05,97.07,97.03,97.04,39537.0,80.4222,80.4387,80.4056,80.4139,39537.0
2022-08-16 12:20:00,97.03,97.05,96.99,97.05,34297.0,80.4056,80.4222,80.3724,80.4222,34297.0
2022-08-16 12:25:00,97.04,97.04,96.99,96.99,44806.0,80.4139,80.4139,80.3724,80.3724,44806.0
2022-08-16 12:30:00,96.99,96.99,96.97,96.98,86041.0,80.3724,80.3724,80.3559,80.3642,86041.0
2022-08-16 12:35:00,96.97,96.99,96.96,96.97,139180.0,80.3559,80.3724,80.3476,80.3559,139180.0
2022-08-16 12:40:00,96.96,96.98,96.95,96.96,24394.0,80.3476,80.3642,80.3393,80.3476,24394.0
2022-08-16 12:45:00,96.96,96.96,96.93,96.94,45054.0,80.3476,80.3476,80.3227,80.331,45054.0
2022-08-16 12:50:00,96.94,96.97,96.93,96.97,32295.0,80.331,80.3559,80.3227,80.3559,32295.0
2022-08-16 12:55:00,96.96,96.97,96.93,96.93,47791.0,80.3476,80.3559,80.3227,80.3227,47791.0
2022-08-16 13:00:00,96.95,96.97,96.94,96.97,37671.0,80.3393,80.3559,80.331,80.3559,37671.0
2022-08-16 13:05:00,96.97,96.99,96.97,96.98,14938.0,80.3559,80.3724,80.3559,80.3642,14938.0
2022-08-16 13:10:00,96.99,97.03,96.98,97.02,61596.0,80.3724,80.4056,80.3642,80.3973,61596.0
2022-08-16 13:15:00,97.02,97.05,97.01,97.04,107806.0,80.3973,80.4222,80.389,80.4139,107806.0
2022-08-16 13:20:00,97.04,97.09,97.04,97.09,23372.0,80.4139,80.4553,80.4139,80.4553,23372.0
2022-08-16 13:25:00,97.09,97.11,97.08,97.09,34811.0,80.4553,80.4719,80.447,80.4553,34811.0
2022-08-16 13:30:00,97.08,97.15,97.08,97.14,28814.0,80.447,80.505,80.447,80.4967,28814.0
2022-08-16 13:35:00,97.14,97.19,97.14,97.19,19843.0,80.4967,80.5382,80.4967,80.5382,19843.0
2022-08-16 13:40:00,97.18,97.21,97.17,97.21,25207.0,80.5299,80.5547,80.5216,80.5547,25207.0
2022-08-16 13:45:00,97.2,97.21,97.19,97.21,24841.0,80.5465,80.5547,80.5382,80.5547,24841.0
2022-08-16 13:50:00,97.21,97.23,97.19,97.23,29378.0,80.5547,80.5713,80.5382,80.5713,29378.0
2022-08-16 13:55:00,97.22,97.22,97.19,97.2,19644.0,80.563,80.563,80.5382,80.5465,19644.0
2022-08-16 14:00:00,97.21,97.21,97.15,97.17,43118.0,80.5547,80.5547,80.505,80.5216,43118.0
2022-08-16 14:05:00,97.17,97.21,97.17,97.2,10112.0,80.5216,80.5547,80.5216,80.5465,10112.0
2022-08-16 14:10:00,97.22,97.24,97.22,97.23,26528.0,80.563,80.5796,80.563,80.5713,26528.0
2022-08-16 14:15:00,97.22,97.24,97.21,97.23,53534.0,80.563,80.5796,80.5547,80.5713,53534.0
2022-08-16 14:20:00,97.22,97.23,97.19,97.2,123654.0,80.563,80.5713,80.5382,80.5465,123654.0
2022-08-16 14:25:00,97.2,97.2,97.12,97.13,96119.0,80.5465,80.5465,80.4802,80.4885,96119.0
2022-08-16 14:30:00,97.14,97.14,97.07,97.07,36293.0,80.4967,80.4967,80.4387,80.4387,36293.0
2022-08-16 14:35:00,97.07,97.07,96.98,96.98,33328.0,80.4387,80.4387,80.3642,80.3642,33328.0
2022-08-16 14:40:00,96.99,97.0,96.93,96.96,38583.0,80.3724,80.3807,80.3227,80.3476,38583.0
2022-08-16 14:45:00,96.95,96.95,96.9,96.93,64930.0,80.3393,80.3393,80.2979,80.3227,64930.0
2022-08-16 14:50:00,96.93,96.98,96.93,96.96,44849.0,80.3227,80.3642,80.3227,80.3476,44849.0
2022-08-16 14:55:00,96.96,97.01,96.96,97.0,31229.0,80.3476,80.389,80.3476,80.3807,31229.0
2022-08-16 15:00:00,97.0,97.0,96.93,96.95,37636.0,80.3807,80.3807,80.3227,80.3393,37636.0
2022-08-16 15:05:00,96.96,97.0,96.96,96.97,47650.0,80.3476,80.3807,80.3476,80.3559,47650.0
2022-08-16 15:10:00,96.96,96.97,96.94,96.97,40086.0,80.3476,80.3559,80.331,80.3559,40086.0
2022-08-16 15:15:00,96.97,97.01,96.94,97.01,41573.0,80.3559,80.389,80.331,80.389,41573.0
2022-08-16 15:20:00,97.01,97.02,96.99,97.02,17920.0,80.389,80.3973,80.3724,80.3973,17920.0
2022-08-16 15:25:00,97.02,97.04,97.0,97.03,18233.0,80.3973,80.4139,80.3807,80.4056,18233.0
2022-08-16 15:30:00,97.02,97.07,96.99,97.01,52216.0,80.3973,80.4387,80.3724,80.389,52216.0
2022-08-16 15:35:00,97.01,97.01,96.97,96.97,30025.0,80.389,80.389,80.3559,80.3559,30025.0
2022-08-16 15:40:00,96.97,97.0,96.9,96.93,96914.0,80.3559,80.3807,80.2979,80.3227,96914.0
2022-08-16 15:45:00,96.93,97.01,96.92,97.0,291020.0,80.3227,80.389,80.3144,80.3807,291020.0
2022-08-16 15:50:00,97.0,97.01,96.97,96.98,471955.0,80.3807,80.389,80.3559,80.3642,471955.0
2022-08-16 15:55:00,96.98,97.07,96.93,97.03,855921.0,80.3642,80.4387,80.3227,80.4056,855921.0
2022-08-17 09:30:00,96.34,96.39,96.26,96.37,368319.0,79.8338,79.8752,79.7675,79.8587,368319.0
2022-08-17 09:35:00,96.37,96.45,96.28,96.28,215199.0,79.8587,79.925,79.7841,79.7841,215199.0
2022-08-17 09:40:00,96.28,96.29,96.17,96.22,330461.0,79.7841,79.7924,79.6929,79.7344,330461.0
2022-08-17 09:45:00,96.22,96.25,96.19,96.24,116325.0,79.7344,79.7592,79.7095,79.7509,116325.0
2022-08-17 09:50:00,96.23,96.24,96.15,96.23,115357.0,79.7427,79.7509,79.6764,79.7427,115357.0
2022-08-17 09:55:00,96.23,96.29,96.22,96.27,104579.0,79.7427,79.7924,79.7344,79.7758,104579.0
2022-08-17 10:00:00,96.26,96.29,96.23,96.25,76710.0,79.7675,79.7924,79.7427,79.7592,76710.0
2022-08-17 10:05:00,96.25,96.32,96.25,96.27,111631.0,79.7592,79.8172,79.7592,79.7758,111631.0
2022-08-17 10:10:00,96.27,96.29,96.25,96.27,152148.0,79.7758,79.7924,79.7592,79.7758,152148.0
2022-08-17 10:15:00,96.28,96.29,96.24,96.26,312666.0,79.7841,79.7924,79.7509,79.7675,312666.0
2022-08-17 10:20:00,96.26,96.27,96.24,96.25,66700.0,79.7675,79.7758,79.7509,79.7592,66700.0
2022-08-17 10:25:00,96.25,96.26,96.22,96.23,85626.0,79.7592,79.7675,79.7344,79.7427,85626.0
2022-08-17 10:30:00,96.24,96.25,96.21,96.22,65480.0,79.7509,79.7592,79.7261,79.7344,65480.0
2022-08-17 10:35:00,96.22,96.22,96.1,96.2,256503.0,79.7344,79.7344,79.6349,79.7178,256503.0
2022-08-17 10:40:00,96.2,96.24,96.19,96.23,125342.0,79.7178,79.7509,79.7095,79.7427,125342.0
2022-08-17 10:45:00,96.23,96.32,96.22,96.27,147984.0,79.7427,79.8172,79.7344,79.7758,147984.0
2022-08-17 10:50:00,96.26,96.26,96.19,96.19,120034.0,79.7675,79.7675,79.7095,79.7095,120034.0
2022-08-17 10:55:00,96.19,96.2,96.11,96.14,129096.0,79.7095,79.7178,79.6432,79.6681,129096.0
2022-08-17 11:00:00,96.14,96.15,96.1,96.12,130076.0,79.6681,79.6764,79.6349,79.6515,130076.0
2022-08-17 11:05:00,96.12,96.16,96.1,96.15,27615.0,79.6515,79.6846,79.6349,79.6764,27615.0
2022-08-17 11:10:00,96.15,96.21,96.14,96.18,39352.0,79.6764,79.7261,79.6681,79.7012,39352.0
2022-08-17 11:15:00,96.18,96.18,96.11,96.14,110334.0,79.7012,79.7012,79.6432,79.6681,110334.0
2022-08-17 11:20:00,96.14,96.15,96.12,96.13,41996.0,79.6681,79.6764,79.6515,79.6598,41996.0
2022-08-17 11:25:00,96.13,96.15,96.1,96.15,97710.0,79.6598,79.6764,79.6349,79.6764,97710.0
2022-08-17 11:30:00,96.15,96.17,96.12,96.12,90419.0,79.6764,79.6929,79.6515,79.6515,90419.0
2022-08-17 11:35:00,96.12,96.12,96.06,96.07,98659.0,79.6515,79.6515,79.6018,79.6101,98659.0
2022-08-17 11:40:00,96.07,96.08,96.0,96.04,63576.0,79.6101,79.6184,79.5521,79.5852,63576.0
2022-08-17 11:45:00,96.05,96.06,95.99,95.99,101088.0,79.5935,79.6018,79.5438,79.5438,101088.0
2022-08-17 11:50:00,95.99,96.06,95.99,96.05,91018.0,79.5438,79.6018,79.5438,79.5935,91018.0
2022-08-17 11:55:00,96.06,96.07,96.02,96.05,84381.0,79.6018,79.6101,79.5686,79.5935,84381.0
2022-08-17 12:00:00,96.05,96.09,96.04,96.09,86585.0,79.5935,79.6266,79.5852,79.6266,86585.0
2022-08-17 12:05:00,96.09,96.12,96.07,96.07,60296.0,79.6266,79.6515,79.6101,79.6101,60296.0
2022-08-17 12:10:00,96.08,96.08,96.04,96.06,50279.0,79.6184,79.6184,79.5852,79.6018,50279.0
2022-08-17 12:15:00,96.06,96.07,96.04,96.04,249406.0,79.6018,79.6101,79.5852,79.5852,249406.0
2022-08-17 12:20:00,96.03,96.07,96.02,96.07,75877.0,79.5769,79.6101,79.5686,79.6101,75877.0
2022-08-17 12:25:00,96.07,96.1,96.05,96.1,47900.0,79.6101,79.6349,79.5935,79.6349,47900.0
2022-08-17 12:30:00,96.1,96.12,96.1,96.12,35212.0,79.6349,79.6515,79.6349,79.6515,35212.0
2022-08-17 12:35:00,96.12,96.24,96.11,96.24,139548.0,79.6515,79.7509,79.6432,79.7509,139548.0
2022-08-17 12:40:00,96.25,96.25,96.22,96.24,49779.0,79.7592,79.7592,79.7344,79.7509,49779.0
2022-08-17 12:45:00,96.25,96.26,96.23,96.25,33339.0,79.7592,79.7675,79.7427,79.7592,33339.0
2022-08-17 12:50:00,96.25,96.27,96.24,96.25,45177.0,79.7592,79.7758,79.7509,79.7592,45177.0
2022-08-17 12:55:00,96.25,96.25,96.18,96.18,63632.0,79.7592,79.7592,79.7012,79.7012,63632.0
2022-08-17 13:00:00,96.19,96.23,96.11,96.22,176918.0,79.7095,79.7427,79.6432,79.7344,176918.0
2022-08-17 13:05:00,96.23,96.24,96.19,96.19,47930.0,79.7427,79.7509,79.7095,79.7095,47930.0
2022-08-17 13:10:00,96.19,96.23,96.19,96.22,39090.0,79.7095,79.7427,79.7095,79.7344,39090.0
2022-08-17 13:15:00,96.22,96.22,96.15,96.17,47998.0,79.7344,79.7344,79.6764,79.6929,47998.0
2022-08-17 13:20:00,96.17,96.18,96.15,96.16,48036.0,79.6929,79.7012,79.6764,79.6846,48036.0
2022-08-17 13:25:00,96.16,96.2,96.15,96.2,76475.0,79.6846,79.7178,79.6764,79.7178,76475.0
2022-08-17 13:30:00,96.2,96.22,96.17,96.17,88113.0,79.7178,79.7344,79.6929,79.6929,88113.0
2022-08-17 13:35:00,96.17,96.18,96.15,96.17,31496.0,79.6929,79.7012,79.6764,79.6929,31496.0
2022-08-17 13:40:00,96.17,96.18,96.15,96.15,19669.0,79.6929,79.7012,79.6764,79.6764,19669.0
2022-08-17 13:45:00,96.14,96.15,96.12,96.14,26340.0,79.6681,79.6764,79.6515,79.6681,26340.0
2022-08-17 13:50:00,96.14,96.15,96.13,96.13,11304.0,79.6681,79.6764,79.6598,79.6598,11304.0
2022-08-17 13:55:00,96.14,96.15,96.13,96.14,120535.0,79.6681,79.6764,79.6598,79.6681,120535.0
2022-08-17 14:00:00,96.14,96.43,96.13,96.35,397417.0,79.6681,79.9084,79.6598,79.8421,397417.0
2022-08-17 14:05:00,96.35,96.4,96.27,96.38,278679.0,79.8421,79.8835,79.7758,79.867,278679.0
2022-08-17 14:10:00,96.38,96.45,96.33,96.45,101822.0,79.867,79.925,79.8255,79.925,101822.0
2022-08-17 14:15:00,96.5,96.51,96.36,96.42,79382.0,79.9664,79.9747,79.8504,79.9001,79382.0
2022-08-17 14:20:00,96.42,96.42,96.29,96.36,44457.0,79.9001,79.9001,79.7924,79.8504,44457.0
2022-08-17 14:25:00,96.36,96.41,96.35,96.4,30879.0,79.8504,79.8918,79.8421,79.8835,30879.0
2022-08-17 14:30:00,96.41,96.42,96.37,96.38,42535.0,79.8918,79.9001,79.8587,79.867,42535.0
2022-08-17 14:35:00,96.38,96.5,96.38,96.49,167507.0,79.867,79.9664,79.867,79.9581,167507.0
2022-08-17 14:40:00,96.48,96.49,96.38,96.4,111934.0,79.9498,79.9581,79.867,79.8835,111934.0
2022-08-17 14:45:00,96.4,96.41,96.32,96.37,61493.0,79.8835,79.8918,79.8172,79.8587,61493.0
2022-08-17 14:50:00,96.37,96.38,96.29,96.33,52973.0,79.8587,79.867,79.7924,79.8255,52973.0
2022-08-17 14:55:00,96.34,96.34,96.26,96.26,63527.0,79.8338,79.8338,79.7675,79.7675,63527.0
2022-08-17 15:00:00,96.25,96.3,96.24,96.29,37781.0,79.7592,79.8007,79.7509,79.7924,37781.0
2022-08-17 15:05:00,96.29,96.33,96.27,96.3,65232.0,79.7924,79.8255,79.7758,79.8007,65232.0
2022-08-17 15:10:00,96.29,96.3,96.11,96.2,180490.0,79.7924,79.8007,79.6432,79.7178,180490.0
2022-08-17 15:15:00,96.2,96.21,96.17,96.18,160684.0,79.7178,79.7261,79.6929,79.7012,160684.0
2022-08-17 15:20:00,96.18,96.18,96.1,96.15,179165.0,79.7012,79.7012,79.6349,79.6764,179165.0
2022-08-17 15:25:00,96.15,96.19,96.13,96.17,58538.0,79.6764,79.7095,79.6598,79.6929,58538.0
2022-08-17 15:30:00,96.17,96.17,96.12,96.13,260597.0,79.6929,79.6929,79.6515,79.6598,260597.0
2022-08-17 15:35:00,96.13,96.15,96.07,96.07,141277.0,79.6598,79.6764,79.6101,79.6101,141277.0
2022-08-17 15:40:00,96.08,96.08,96.03,96.06,217675.0,79.6184,79.6184,79.5769,79.6018,217675.0
2022-08-17 15:45:00,96.06,96.06,95.98,96.02,168288.0,79.6018,79.6018,79.5355,79.5686,168288.0
2022-08-17 15:50:00,96.03,96.06,96.0,96.05,265066.0,79.5769,79.6018,79.5521,79.5935,265066.0
2022-08-17 15:55:00,96.05,96.05,95.99,96.01,312677.0,79.5935,79.5935,79.5438,79.5603,312677.0
2022-08-18 09:30:00,96.16,96.18,96.04,96.06,160816.0,79.6846,79.7012,79.5852,79.6018,160816.0
2022-08-18 09:35:00,96.06,96.15,96.05,96.13,158435.0,79.6018,79.6764,79.5935,79.6598,158435.0
2022-08-18 09:40:00,96.12,96.15,96.08,96.15,37970.0,79.6515,79.6764,79.6184,79.6764,37970.0
2022-08-18 09:45:00,96.16,96.19,96.12,96.13,79168.0,79.6846,79.7095,79.6515,79.6598,79168.0
2022-08-18 09:50:00,96.12,96.18,96.11,96.15,35454.0,79.6515,79.7012,79.6432,79.6764,35454.0
2022-08-18 09:55:00,96.15,96.17,96.13,96.15,35729.0,79.6764,79.6929,79.6598,79.6764,35729.0
2022-08-18 10:00:00,96.15,96.16,96.11,96.16,83306.0,79.6764,79.6846,79.6432,79.6846,83306.0
2022-08-18 10:05:00,96.16,96.18,96.15,96.16,49121.0,79.6846,79.7012,79.6764,79.6846,49121.0
2022-08-18 10:10:00,96.17,96.18,96.13,96.14,32358.0,79.6929,79.7012,79.6598,79.6681,32358.0
2022-08-18 10:15:00,96.14,96.16,96.12,96.14,74970.0,79.6681,79.6846,79.6515,79.6681,74970.0
2022-08-18 10:20:00,96.14,96.17,96.14,96.16,52529.0,79.6681,79.6929,79.6681,79.6846,52529.0
2022-08-18 10:25:00,96.16,96.17,96.08,96.1,256995.0,79.6846,79.6929,79.6184,79.6349,256995.0
2022-08-18 10:30:00,96.1,96.12,96.08,96.11,33006.0,79.6349,79.6515,79.6184,79.6432,33006.0
2022-08-18 10:35:00,96.11,96.15,96.1,96.15,41279.0,79.6432,79.6764,79.6349,79.6764,41279.0
2022-08-18 10:40:00,96.16,96.25,96.15,96.19,167714.0,79.6846,79.7592,79.6764,79.7095,167714.0
2022-08-18 10:45:00,96.19,96.21,96.16,96.2,13626.0,79.7095,79.7261,79.6846,79.7178,13626.0
2022-08-18 10:50:00,96.2,96.21,96.15,96.16,12794.0,79.7178,79.7261,79.6764,79.6846,12794.0
2022-08-18 10:55:00,96.17,96.17,96.14,96.15,5131.0,79.6929,79.6929,79.6681,79.6764,5131.0
2022-08-18 11:00:00,96.15,96.18,96.12,96.13,16841.0,79.6764,79.7012,79.6515,79.6598,16841.0
2022-08-18 11:05:00,96.14,96.15,96.1,96.14,14560.0,79.6681,79.6764,79.6349,79.6681,14560.0
2022-08-18 11:10:00,96.15,96.18,96.14,96.17,67539.0,79.6764,79.7012,79.6681,79.6929,67539.0
2022-08-18 11:15:00,96.17,96.23,96.16,96.22,98265.0,79.6929,79.7427,79.6846,79.7344,98265.0
2022-08-18 11:20:00,96.22,96.23,96.19,96.23,52235.0,79.7344,79.7427,79.7095,79.7427,52235.0
2022-08-18 11:25:00,96.23,96.24,96.21,96.22,41840.0,79.7427,79.7509,79.7261,79.7344,41840.0
2022-08-18 11:30:00,96.22,96.25,96.2,96.25,60326.0,79.7344,79.7592,79.7178,79.7592,60326.0
2022-08-18 11:35:00,96.25,96.29,96.22,96.26,60927.0,79.7592,79.7924,79.7344,79.7675,60927.0
2022-08-18 11:40:00,96.26,96.28,96.26,96.27,19582.0,79.7675,79.7841,79.7675,79.7758,19582.0
2022-08-18 11:45:00,96.28,96.28,96.25,96.26,52502.0,79.7841,79.7841,79.7592,79.7675,52502.0
2022-08-18 11:50:00,96.26,96.27,96.24,96.26,70418.0,79.7675,79.7758,79.7509,79.7675,70418.0
2022-08-18 11:55:00,96.26,96.28,96.25,96.25,62191.0,79.7675,79.7841,79.7592,79.7592,62191.0
2022-08-18 12:00:00,96.26,96.26,96.24,96.24,8774.0,79.7675,79.7675,79.7509,79.7509,8774.0
2022-08-18 12:05:00,96.25,96.27,96.24,96.25,40190.0,79.7592,79.7758,79.7509,79.7592,40190.0
2022-08-18 12:10:00,96.25,96.25,96.22,96.24,25444.0,79.7592,79.7592,79.7344,79.7509,25444.0
2022-08-18 12:15:00,96.23,96.24,96.19,96.19,33706.0,79.7427,79.7509,79.7095,79.7095,33706.0
2022-08-18 12:20:00,96.19,96.2,96.14,96.15,26971.0,79.7095,79.7178,79.6681,79.6764,26971.0
2022-08-18 12:25:00,96.15,96.19,96.15,96.16,125935.0,79.6764,79.7095,79.6764,79.6846,125935.0
2022-08-18 12:30:00,96.16,96.21,96.15,96.19,17130.0,79.6846,79.7261,79.6764,79.7095,17130.0
2022-08-18 12:35:00,96.2,96.21,96.17,96.18,35006.0,79.7178,79.7261,79.6929,79.7012,35006.0
2022-08-18 12:40:00,96.19,96.2,96.17,96.17,12548.0,79.7095,79.7178,79.6929,79.6929,12548.0
2022-08-18 12:45:00,96.16,96.18,96.11,96.13,63803.0,79.6846,79.7012,79.6432,79.6598,63803.0
2022-08-18 12:50:00,96.13,96.14,96.1,96.13,54730.0,79.6598,79.6681,79.6349,79.6598,54730.0
2022-08-18 12:55:00,96.13,96.14,96.08,96.08,25945.0,79.6598,79.6681,79.6184,79.6184,25945.0
2022-08-18 13:00:00,96.08,96.11,96.06,96.11,34731.0,79.6184,79.6432,79.6018,79.6432,34731.0
2022-08-18 13:05:00,96.11,96.16,96.11,96.16,26982.0,79.6432,79.6846,79.6432,79.6846,26982.0
2022-08-18 13:10:00,96.15,96.21,96.14,96.15,25117.0,79.6764,79.7261,79.6681,79.6764,25117.0
2022-08-18 13:15:00,96.15,96.18,96.15,96.17,20192.0,79.6764,79.7012,79.6764,79.6929,20192.0
2022-08-18 13:20:00,96.17,96.19,96.17,96.18,11851.0,79.6929,79.7095,79.6929,79.7012,11851.0
2022-08-18 13:25:00,96.18,96.19,96.16,96.17,22505.0,79.7012,79.7095,79.6846,79.6929,22505.0
2022-08-18 13:30:00,96.17,96.19,96.16,96.18,19343.0,79.6929,79.7095,79.6846,79.7012,19343.0
2022-08-18 13:35:00,96.18,96.2,96.17,96.19,11583.0,79.7012,79.7178,79.6929,79.7095,11583.0
2022-08-18 13:40:00,96.19,96.21,96.18,96.2,30480.0,79.7095,79.7261,79.7012,79.7178,30480.0
2022-08-18 13:45:00,96.2,96.21,96.19,96.2,34055.0,79.7178,79.7261,79.7095,79.7178,34055.0
2022-08-18 13:50:00,96.19,96.21,96.19,96.2,16007.0,79.7095,79.7261,79.7095,79.7178,16007.0
2022-08-18 13:55:00,96.19,96.2,96.18,96.19,23411.0,79.7095,79.7178,79.7012,79.7095,23411.0
2022-08-18 14:00:00,96.18,96.19,96.16,96.18,39093.0,79.7012,79.7095,79.6846,79.7012,39093.0
2022-08-18 14:05:00,96.18,96.19,96.16,96.19,16102.0,79.7012,79.7095,79.6846,79.7095,16102.0
2022-08-18 14:10:00,96.19,96.2,96.18,96.2,8429.0,79.7095,79.7178,79.7012,79.7178,8429.0
2022-08-18 14:15:00,96.2,96.2,96.19,96.2,7091.0,79.7178,79.7178,79.7095,79.7178,7091.0
2022-08-18 14:20:00,96.2,96.2,96.16,96.2,32273.0,79.7178,79.7178,79.6846,79.7178,32273.0
2022-08-18 14:25:00,96.2,96.2,96.16,96.17,12527.0,79.7178,79.7178,79.6846,79.6929,12527.0
2022-08-18 14:30:00,96.17,96.17,96.15,96.16,22506.0,79.6929,79.6929,79.6764,79.6846,22506.0
2022-08-18 14:35:00,96.17,96.17,96.12,96.13,89520.0,79.6929,79.6929,79.6515,79.6598,89520.0
2022-08-18 14:40:00,96.13,96.13,96.1,96.13,83809.0,79.6598,79.6598,79.6349,79.6598,83809.0
2022-08-18 14:45:00,96.13,96.13,96.12,96.13,12340.0,79.6598,79.6598,79.6515,79.6598,12340.0
2022-08-18 14:50:00,96.12,96.18,96.11,96.18,61777.0,79.6515,79.7012,79.6432,79.7012,61777.0
2022-08-18 14:55:00,96.18,96.18,96.12,96.14,113870.0,79.7012,79.7012,79.6515,79.6681,113870.0
2022-08-18 15:00:00,96.14,96.19,96.13,96.18,29943.0,79.6681,79.7095,79.6598,79.7012,29943.0
2022-08-18 15:05:00,96.19,96.2,96.18,96.19,11224.0,79.7095,79.7178,79.7012,79.7095,11224.0
2022-08-18 15:10:00,96.19,96.2,96.18,96.19,36781.0,79.7095,79.7178,79.7012,79.7095,36781.0
2022-08-18 15:15:00,96.19,96.21,96.17,96.2,47244.0,79.7095,79.7261,79.6929,79.7178,47244.0
2022-08-18 15:20:00,96.2,96.22,96.19,96.22,52004.0,79.7178,79.7344,79.7095,79.7344,52004.0
2022-08-18 15:25:00,96.22,96.25,96.21,96.23,50715.0,79.7344,79.7592,79.7261,79.7427,50715.0
2022-08-18 15:30:00,96.23,96.24,96.19,96.24,137772.0,79.7427,79.7509,79.7095,79.7509,137772.0
2022-08-18 15:35:00,96.23,96.24,96.19,96.22,269702.0,79.7427,79.7509,79.7095,79.7344,269702.0
2022-08-18 15:40:00,96.21,96.23,96.17,96.18,177819.0,79.7261,79.7427,79.6929,79.7012,177819.0
2022-08-18 15:45:00,96.18,96.22,96.18,96.22,81979.0,79.7012,79.7344,79.7012,79.7344,81979.0
2022-08-18 15:50:00,96.22,96.22,96.17,96.18,80252.0,79.7344,79.7344,79.6929,79.7012,80252.0
2022-08-18 15:55:00,96.18,96.2,96.11,96.12,257850.0,79.7012,79.7178,79.6432,79.6515,257850.0
2022-08-19 09:30:00,95.45,95.58,95.37,95.39,580722.0,79.0963,79.204,79.03,79.0466,580722.0
2022-08-19 09:35:00,95.38,95.44,95.3,95.32,183975.0,79.0383,79.088,78.972,78.9886,183975.0
2022-08-19 09:40:00,95.31,95.32,95.2,95.21,157328.0,78.9803,78.9886,78.8891,78.8974,157328.0
2022-08-19 09:45:00,95.2,95.28,95.2,95.24,177455.0,78.8891,78.9554,78.8891,78.9223,177455.0
2022-08-19 09:50:00,95.23,95.29,95.22,95.25,128836.0,78.914,78.9637,78.9057,78.9306,128836.0
2022-08-19 09:55:00,95.24,95.3,95.23,95.27,83432.0,78.9223,78.972,78.914,78.9471,83432.0
2022-08-19 10:00:00,95.26,95.3,95.24,95.25,78764.0,78.9388,78.972,78.9223,78.9306,78764.0
2022-08-19 10:05:00,95.25,95.27,95.22,95.23,230410.0,78.9306,78.9471,78.9057,78.914,230410.0
2022-08-19 10:10:00,95.22,95.25,95.17,95.17,128511.0,78.9057,78.9306,78.8643,78.8643,128511.0
2022-08-19 10:15:00,95.17,95.19,95.07,95.14,173584.0,78.8643,78.8808,78.7814,78.8394,173584.0
2022-08-19 10:20:00,95.15,95.21,95.15,95.18,84022.0,78.8477,78.8974,78.8477,78.8726,84022.0
2022-08-19 10:25:00,95.18,95.24,95.17,95.23,687169.0,78.8726,78.9223,78.8643,78.914,687169.0
2022-08-19 10:30:00,95.23,95.29,95.22,95.22,147843.0,78.914,78.9637,78.9057,78.9057,147843.0
2022-08-19 10:35:00,95.23,95.24,95.21,95.22,133574.0,78.914,78.9223,78.8974,78.9057,133574.0
2022-08-19 10:40:00,95.22,95.22,95.18,95.2,132308.0,78.9057,78.9057,78.8726,78.8891,132308.0
2022-08-19 10:45:00,95.2,95.24,95.17,95.23,285727.0,78.8891,78.9223,78.8643,78.914,285727.0
2022-08-19 10:50:00,95.22,95.22,95.17,95.19,71839.0,78.9057,78.9057,78.8643,78.8808,71839.0
2022-08-19 10:55:00,95.18,95.19,95.14,95.18,73677.0,78.8726,78.8808,78.8394,78.8726,73677.0
2022-08-19 11:00:00,95.18,95.18,95.09,95.09,68009.0,78.8726,78.8726,78.798,78.798,68009.0
2022-08-19 11:05:00,95.09,95.09,94.98,94.99,124083.0,78.798,78.798,78.7068,78.7151,124083.0
2022-08-19 11:10:00,95.0,95.01,94.93,94.93,112778.0,78.7234,78.7317,78.6654,78.6654,112778.0
2022-08-19 11:15:00,94.93,94.96,94.88,94.9,2066261.0,78.6654,78.6902,78.624,78.6405,2066261.0
2022-08-19 11:20:00,94.9,94.93,94.89,94.91,220311.0,78.6405,78.6654,78.6322,78.6488,220311.0
2022-08-19 11:25:00,94.91,94.96,94.89,94.96,204349.0,78.6488,78.6902,78.6322,78.6902,204349.0
2022-08-19 11:30:00,94.95,94.99,94.94,94.98,517536.0,78.682,78.7151,78.6737,78.7068,517536.0
2022-08-19 11:35:00,94.99,95.04,94.98,95.03,285356.0,78.7151,78.7565,78.7068,78.7483,285356.0
2022-08-19 11:40:00,95.03,95.05,95.01,95.03,189135.0,78.7483,78.7648,78.7317,78.7483,189135.0
2022-08-19 11:45:00,95.03,95.06,95.0,95.05,279063.0,78.7483,78.7731,78.7234,78.7648,279063.0
2022-08-19 11:50:00,95.04,95.06,95.03,95.06,197435.0,78.7565,78.7731,78.7483,78.7731,197435.0
2022-08-19 11:55:00,95.05,95.1,95.05,95.1,204759.0,78.7648,78.8063,78.7648,78.8063,204759.0
2022-08-19 12:00:00,95.1,95.1,95.07,95.08,91720.0,78.8063,78.8063,78.7814,78.7897,91720.0
2022-08-19 12:05:00,95.09,95.11,95.08,95.11,159011.0,78.798,78.8145,78.7897,78.8145,159011.0
2022-08-19 12:10:00,95.11,95.12,95.1,95.12,27840.0,78.8145,78.8228,78.8063,78.8228,27840.0
2022-08-19 12:15:00,95.12,95.14,95.11,95.14,49174.0,78.8228,78.8394,78.8145,78.8394,49174.0
2022-08-19 12:20:00,95.14,95.14,95.11,95.13,65612.0,78.8394,78.8394,78.8145,78.8311,65612.0
2022-08-19 12:25:00,95.14,95.14,95.1,95.13,89578.0,78.8394,78.8394,78.8063,78.8311,89578.0
2022-08-19 12:30:00,95.12,95.15,95.12,95.15,108846.0,78.8228,78.8477,78.8228,78.8477,108846.0
2022-08-19 12:35:00,95.14,95.18,95.14,95.18,130908.0,78.8394,78.8726,78.8394,78.8726,130908.0
2022-08-19 12:40:00,95.17,95.2,95.17,95.2,164582.0,78.8643,78.8891,78.8643,78.8891,164582.0
2022-08-19 12:45:00,95.2,95.22,95.19,95.21,90075.0,78.8891,78.9057,78.8808,78.8974,90075.0
2022-08-19 12:50:00,95.2,95.2,95.18,95.19,109884.0,78.8891,78.8891,78.8726,78.8808,109884.0
2022-08-19 12:55:00,95.19,95.21,95.18,95.2,73045.0,78.8808,78.8974,78.8726,78.8891,73045.0
2022-08-19 13:00:00,95.2,95.21,95.18,95.2,46227.0,78.8891,78.8974,78.8726,78.8891,46227.0
2022-08-19 13:05:00,95.2,95.2,95.16,95.2,150823.0,78.8891,78.8891,78.856,78.8891,150823.0
2022-08-19 13:10:00,95.2,95.24,95.19,95.22,69338.0,78.8891,78.9223,78.8808,78.9057,69338.0
2022-08-19 13:15:00,95.22,95.22,95.17,95.17,80070.0,78.9057,78.9057,78.8643,78.8643,80070.0
2022-08-19 13:20:00,95.17,95.18,95.16,95.17,53581.0,78.8643,78.8726,78.856,78.8643,53581.0
2022-08-19 13:25:00,95.17,95.18,95.16,95.17,33426.0,78.8643,78.8726,78.856,78.8643,33426.0
2022-08-19 13:30:00,95.17,95.17,95.07,95.13,266441.0,78.8643,78.8643,78.7814,78.8311,266441.0
2022-08-19 13:35:00,95.12,95.14,95.11,95.12,122077.0,78.8228,78.8394,78.8145,78.8228,122077.0
2022-08-19 13:40:00,95.11,95.14,95.11,95.14,7978.0,78.8145,78.8394,78.8145,78.8394,7978.0
2022-08-19 13:45:00,95.14,95.16,95.13,95.16,46001.0,78.8394,78.856,78.8311,78.856,46001.0
2022-08-19 13:50:00,95.16,95.18,95.15,95.17,30935.0,78.856,78.8726,78.8477,78.8643,30935.0
2022-08-19 13:55:00,95.17,95.2,95.17,95.18,31550.0,78.8643,78.8891,78.8643,78.8726,31550.0
2022-08-19 14:00:00,95.18,95.18,95.14,95.18,64736.0,78.8726,78.8726,78.8394,78.8726,64736.0
2022-08-19 14:05:00,95.17,95.19,95.17,95.18,45260.0,78.8643,78.8808,78.8643,78.8726,45260.0
2022-08-19 14:10:00,95.17,95.18,95.13,95.14,76597.0,78.8643,78.8726,78.8311,78.8394,76597.0
2022-08-19 14:15:00,95.13,95.15,95.13,95.15,44882.0,78.8311,78.8477,78.8311,78.8477,44882.0
2022-08-19 14:20:00,95.14,95.16,95.11,95.14,123999.0,78.8394,78.856,78.8145,78.8394,123999.0
2022-08-19 14:25:00,95.14,95.17,95.13,95.17,28343.0,78.8394,78.8643,78.8311,78.8643,28343.0
2022-08-19 14:30:00,95.17,95.19,95.15,95.17,93376.0,78.8643,78.8808,78.8477,78.8643,93376.0
2022-08-19 14:35:00,95.17,95.18,95.14,95.15,84627.0,78.8643,78.8726,78.8394,78.8477,84627.0
2022-08-19 14:40:00,95.15,95.16,95.12,95.13,119252.0,78.8477,78.856,78.8228,78.8311,119252.0
2022-08-19 14:45:00,95.15,95.15,95.11,95.12,50563.0,78.8477,78.8477,78.8145,78.8228,50563.0
2022-08-19 14:50:00,95.12,95.12,95.03,95.05,201228.0,78.8228,78.8228,78.7483,78.7648,201228.0
2022-08-19 14:55:00,95.04,95.06,94.99,95.0,193837.0,78.7565,78.7731,78.7151,78.7234,193837.0
2022-08-19 15:00:00,95.01,95.03,94.96,94.97,103761.0,78.7317,78.7483,78.6902,78.6985,103761.0
2022-08-19 15:05:00,94.97,94.98,94.94,94.95,424758.0,78.6985,78.7068,78.6737,78.682,424758.0
2022-08-19 15:10:00,94.95,95.06,94.94,95.06,99635.0,78.682,78.7731,78.6737,78.7731,99635.0
2022-08-19 15:15:00,95.05,95.11,95.04,95.11,143184.0,78.7648,78.8145,78.7565,78.8145,143184.0
2022-08-19 15:20:00,95.12,95.13,95.09,95.11,133288.0,78.8228,78.8311,78.798,78.8145,133288.0
2022-08-19 15:25:00,95.12,95.13,95.09,95.1,66819.0,78.8228,78.8311,78.798,78.8063,66819.0
2022-08-19 15:30:00,95.1,95.17,95.1,95.14,131238.0,78.8063,78.8643,78.8063,78.8394,131238.0
2022-08-19 15:35:00,95.14,95.15,95.11,95.11,80755.0,78.8394,78.8477,78.8145,78.8145,80755.0
2022-08-19 15:40:00,95.13,95.15,95.08,95.11,478964.0,78.8311,78.8477,78.7897,78.8145,478964.0
2022-08-19 15:45:00,95.11,95.11,95.06,95.1,162524.0,78.8145,78.8145,78.7731,78.8063,162524.0
2022-08-19 15:50:00,95.1,95.11,95.08,95.09,111010.0,78.8063,78.8145,78.7897,78.798,111010.0
2022-08-19 15:55:00,95.1,95.11,95.05,95.07,359963.0,78.8063,78.8145,78.7648,78.7814,359963.0
2022-08-22 09:30:00,94.35,94.46,94.17,94.17,172895.0,78.1848,78.2759,78.0356,78.0356,172895.0
2022-08-22 09:35:00,94.15,94.26,94.13,94.17,167797.0,78.019,78.1102,78.0025,78.0356,167797.0
2022-08-22 09:40:00,94.17,94.2,94.11,94.15,340558.0,78.0356,78.0605,77.9859,78.019,340558.0
2022-08-22 09:45:00,94.15,94.15,94.03,94.05,416999.0,78.019,78.019,77.9196,77.9362,416999.0
2022-08-22 09:50:00,94.04,94.09,94.01,94.07,337263.0,77.9279,77.9693,77.903,77.9527,337263.0
2022-08-22 09:55:00,94.07,94.13,94.06,94.09,440671.0,77.9527,78.0025,77.9444,77.9693,440671.0
2022-08-22 10:00:00,94.09,94.11,94.04,94.11,1855372.0,77.9693,77.9859,77.9279,77.9859,1855372.0
2022-08-22 10:05:00,94.11,94.17,94.09,94.17,400237.0,77.9859,78.0356,77.9693,78.0356,400237.0
2022-08-22 10:10:00,94.17,94.18,94.1,94.14,122272.0,78.0356,78.0439,77.9776,78.0107,122272.0
2022-08-22 10:15:00,94.14,94.17,94.12,94.17,195201.0,78.0107,78.0356,77.9942,78.0356,195201.0
2022-08-22 10:20:00,94.16,94.21,94.16,94.17,275840.0,78.0273,78.0687,78.0273,78.0356,275840.0
2022-08-22 10:25:00,94.17,94.19,94.13,94.14,311546.0,78.0356,78.0522,78.0025,78.0107,311546.0
2022-08-22 10:30:00,94.14,94.19,94.13,94.18,602513.0,78.0107,78.0522,78.0025,78.0439,602513.0
2022-08-22 10:35:00,94.18,94.26,94.17,94.25,121071.0,78.0439,78.1102,78.0356,78.1019,121071.0
2022-08-22 10:40:00,94.25,94.32,94.24,94.29,583780.0,78.1019,78.1599,78.0936,78.135,583780.0
2022-08-22 10:45:00,94.29,94.33,94.29,94.33,203468.0,78.135,78.1682,78.135,78.1682,203468.0
2022-08-22 10:50:00,94.33,94.36,94.26,94.29,382172.0,78.1682,78.193,78.1102,78.135,382172.0
2022-08-22 10:55:00,94.29,94.3,94.23,94.23,265994.0,78.135,78.1433,78.0853,78.0853,265994.0
2022-08-22 11:00:00,94.23,94.27,94.19,94.26,245428.0,78.0853,78.1185,78.0522,78.1102,245428.0
2022-08-22 11:05:00,94.26,94.32,94.26,94.31,155451.0,78.1102,78.1599,78.1102,78.1516,155451.0
2022-08-22 11:10:00,94.32,94.32,94.28,94.31,157568.0,78.1599,78.1599,78.1268,78.1516,157568.0
2022-08-22 11:15:00,94.31,94.32,94.27,94.28,97294.0,78.1516,78.1599,78.1185,78.1268,97294.0
2022-08-22 11:20:00,94.28,94.29,94.16,94.17,145288.0,78.1268,78.135,78.0273,78.0356,145288.0
2022-08-22 11:25:00,94.18,94.2,94.17,94.19,135913.0,78.0439,78.0605,78.0356,78.0522,135913.0
2022-08-22 11:30:00,94.19,94.25,94.17,94.25,121454.0,78.0522,78.1019,78.0356,78.1019,121454.0
2022-08-22 11:35:00,94.25,94.3,94.25,94.27,103960.0,78.1019,78.1433,78.1019,78.1185,103960.0
2022-08-22 11:40:00,94.27,94.32,94.27,94.29,103572.0,78.1185,78.1599,78.1185,78.135,103572.0
2022-08-22 11:45:00,94.29,94.3,94.27,94.29,82538.0,78.135,78.1433,78.1185,78.135,82538.0
2022-08-22 11:50:00,94.29,94.31,94.28,94.29,73886.0,78.135,78.1516,78.1268,78.135,73886.0
2022-08-22 11:55:00,94.29,94.33,94.28,94.33,132222.0,78.135,78.1682,78.1268,78.1682,132222.0
2022-08-22 12:00:00,94.33,94.4,94.33,94.36,120755.0,78.1682,78.2262,78.1682,78.193,120755.0
2022-08-22 12:05:00,94.36,94.37,94.29,94.3,67498.0,78.193,78.2013,78.135,78.1433,67498.0
2022-08-22 12:10:00,94.29,94.33,94.28,94.29,95657.0,78.135,78.1682,78.1268,78.135,95657.0
2022-08-22 12:15:00,94.29,94.3,94.25,94.25,65184.0,78.135,78.1433,78.1019,78.1019,65184.0
2022-08-22 12:20:00,94.26,94.3,94.26,94.29,408210.0,78.1102,78.1433,78.1102,78.135,408210.0
2022-08-22 12:25:00,94.29,94.3,94.22,94.22,90868.0,78.135,78.1433,78.077,78.077,90868.0
2022-08-22 12:30:00,94.22,94.27,94.2,94.26,117455.0,78.077,78.1185,78.0605,78.1102,117455.0
2022-08-22 12:35:00,94.26,94.31,94.25,94.31,135051.0,78.1102,78.1516,78.1019,78.1516,135051.0
2022-08-22 12:40:00,94.31,94.31,94.26,94.26,81008.0,78.1516,78.1516,78.1102,78.1102,81008.0
2022-08-22 12:45:00,94.26,94.29,94.24,94.28,76664.0,78.1102,78.135,78.0936,78.1268,76664.0
2022-08-22 12:50:00,94.27,94.28,94.23,94.23,53534.0,78.1185,78.1268,78.0853,78.0853,53534.0
2022-08-22 12:55:00,94.24,94.27,94.22,94.27,115178.0,78.0936,78.1185,78.077,78.1185,115178.0
2022-08-22 13:00:00,94.28,94.29,94.23,94.23,174433.0,78.1268,78.135,78.0853,78.0853,174433.0
2022-08-22 13:05:00,94.23,94.25,94.22,94.23,71356.0,78.0853,78.1019,78.077,78.0853,71356.0
2022-08-22 13:10:00,94.23,94.23,94.16,94.21,61301.0,78.0853,78.0853,78.0273,78.0687,61301.0
2022-08-22 13:15:00,94.21,94.22,94.17,94.19,41534.0,78.0687,78.077,78.0356,78.0522,41534.0
2022-08-22 13:20:00,94.19,94.22,94.19,94.21,129969.0,78.0522,78.077,78.0522,78.0687,129969.0
2022-08-22 13:25:00,94.21,94.21,94.16,94.17,92334.0,78.0687,78.0687,78.0273,78.0356,92334.0
2022-08-22 13:30:00,94.16,94.16,94.12,94.13,52334.0,78.0273,78.0273,77.9942,78.0025,52334.0
2022-08-22 13:35:00,94.13,94.19,94.12,94.19,186362.0,78.0025,78.0522,77.9942,78.0522,186362.0
2022-08-22 13:40:00,94.19,94.21,94.18,94.19,85846.0,78.0522,78.0687,78.0439,78.0522,85846.0
2022-08-22 13:45:00,94.18,94.2,94.18,94.19,39573.0,78.0439,78.0605,78.0439,78.0522,39573.0
2022-08-22 13:50:00,94.19,94.25,94.19,94.2,236037.0,78.0522,78.1019,78.0522,78.0605,236037.0
2022-08-22 13:55:00,94.2,94.2,94.13,94.17,87553.0,78.0605,78.0605,78.0025,78.0356,87553.0
2022-08-22 14:00:00,94.16,94.17,94.09,94.1,73878.0,78.0273,78.0356,77.9693,77.9776,73878.0
2022-08-22 14:05:00,94.09,94.12,94.09,94.11,78184.0,77.9693,77.9942,77.9693,77.9859,78184.0
2022-08-22 14:10:00,94.11,94.11,94.08,94.09,158691.0,77.9859,77.9859,77.961,77.9693,158691.0
2022-08-22 14:15:00,94.09,94.09,94.06,94.08,106449.0,77.9693,77.9693,77.9444,77.961,106449.0
2022-08-22 14:20:00,94.08,94.09,94.07,94.09,145734.0,77.961,77.9693,77.9527,77.9693,145734.0
2022-08-22 14:25:00,94.09,94.09,94.07,94.08,68678.0,77.9693,77.9693,77.9527,77.961,68678.0
2022-08-22 14:30:00,94.08,94.08,94.0,94.0,77227.0,77.961,77.961,77.8947,77.8947,77227.0
2022-08-22 14:35:00,94.0,94.01,93.98,94.0,122725.0,77.8947,77.903,77.8782,77.8947,122725.0
2022-08-22 14:40:00,93.99,94.0,93.96,93.97,238015.0,77.8864,77.8947,77.8616,77.8699,238015.0
2022-08-22 14:45:00,93.97,93.97,93.96,93.97,172547.0,77.8699,77.8699,77.8616,77.8699,172547.0
2022-08-22 14:50:00,93.97,93.99,93.96,93.99,549060.0,77.8699,77.8864,77.8616,77.8864,549060.0
2022-08-22 14:55:00,93.99,93.99,93.98,93.98,132313.0,77.8864,77.8864,77.8782,77.8782,132313.0
2022-08-22 15:00:00,93.98,94.07,93.98,94.03,256525.0,77.8782,77.9527,77.8782,77.9196,256525.0
2022-08-22 15:05:00,94.04,94.07,94.0,94.0,135688.0,77.9279,77.9527,77.8947,77.8947,135688.0
2022-08-22 15:10:00,94.01,94.03,94.0,94.0,91262.0,77.903,77.9196,77.8947,77.8947,91262.0
2022-08-22 15:15:00,94.01,94.06,94.0,94.02,418804.0,77.903,77.9444,77.8947,77.9113,418804.0
2022-08-22 15:20:00,94.03,94.03,93.96,93.98,145975.0,77.9196,77.9196,77.8616,77.8782,145975.0
2022-08-22 15:25:00,93.98,94.01,93.97,94.01,166877.0,77.8782,77.903,77.8699,77.903,166877.0
2022-08-22 15:30:00,94.01,94.03,93.99,94.02,235875.0,77.903,77.9196,77.8864,77.9113,235875.0
2022-08-22 15:35:00,94.02,94.05,94.01,94.03,168586.0,77.9113,77.9362,77.903,77.9196,168586.0
2022-08-22 15:40:00,94.03,94.03,94.01,94.01,305279.0,77.9196,77.9196,77.903,77.903,305279.0
2022-08-22 15:45:00,94.01,94.02,93.99,94.01,250076.0,77.903,77.9113,77.8864,77.903,250076.0
2022-08-22 15:50:00,94.01,94.02,93.99,94.0,172445.0,77.903,77.9113,77.8864,77.8947,172445.0
2022-08-22 15:55:00,94.0,94.03,93.95,94.03,505658.0,77.8947,77.9196,77.8533,77.9196,505658.0
2022-08-23 09:30:00,93.99,94.03,93.91,93.92,653474.0,77.8864,77.9196,77.8201,77.8284,653474.0
2022-08-23 09:35:00,93.92,93.99,93.89,93.9,168098.0,77.8284,77.8864,77.8036,77.8119,168098.0
2022-08-23 09:40:00,93.91,93.92,93.72,93.75,74670.0,77.8201,77.8284,77.6627,77.6876,74670.0
2022-08-23 09:45:00,93.76,94.03,93.76,93.99,611492.0,77.6958,77.9196,77.6958,77.8864,611492.0
2022-08-23 09:50:00,93.99,94.02,93.9,93.94,478692.0,77.8864,77.9113,77.8119,77.845,478692.0
2022-08-23 09:55:00,93.93,94.03,93.91,93.93,304841.0,77.8367,77.9196,77.8201,77.8367,304841.0
2022-08-23 10:00:00,93.91,94.02,93.89,93.95,297905.0,77.8201,77.9113,77.8036,77.8533,297905.0
2022-08-23 10:05:00,93.96,94.24,93.93,94.24,244013.0,77.8616,78.0936,77.8367,78.0936,244013.0
2022-08-23 10:10:00,94.24,94.34,94.22,94.28,172629.0,78.0936,78.1765,78.077,78.1268,172629.0
2022-08-23 10:15:00,94.26,94.26,94.15,94.19,160506.0,78.1102,78.1102,78.019,78.0522,160506.0
2022-08-23 10:20:00,94.2,94.25,94.16,94.2,308524.0,78.0605,78.1019,78.0273,78.0605,308524.0
2022-08-23 10:25:00,94.2,94.21,94.1,94.13,253247.0,78.0605,78.0687,77.9776,78.0025,253247.0
2022-08-23 10:30:00,94.13,94.23,94.13,94.22,169292.0,78.0025,78.0853,78.0025,78.077,169292.0
2022-08-23 10:35:00,94.23,94.23,94.12,94.15,61233.0,78.0853,78.0853,77.9942,78.019,61233.0
2022-08-23 10:40:00,94.15,94.2,94.07,94.18,60483.0,78.019,78.0605,77.9527,78.0439,60483.0
2022-08-23 10:45:00,94.18,94.2,94.14,94.2,29841.0,78.0439,78.0605,78.0107,78.0605,29841.0
2022-08-23 10:50:00,94.2,94.23,94.09,94.11,38822.0,78.0605,78.0853,77.9693,77.9859,38822.0
2022-08-23 10:55:00,94.11,94.16,94.08,94.08,34237.0,77.9859,78.0273,77.961,77.961,34237.0
2022-08-23 11:00:00,94.1,94.14,94.02,94.13,71120.0,77.9776,78.0107,77.9113,78.0025,71120.0
2022-08-23 11:05:00,94.13,94.18,94.1,94.17,110767.0,78.0025,78.0439,77.9776,78.0356,110767.0
2022-08-23 11:10:00,94.18,94.24,94.17,94.22,36316.0,78.0439,78.0936,78.0356,78.077,36316.0
2022-08-23 11:15:00,94.21,94.28,94.2,94.23,30314.0,78.0687,78.1268,78.0605,78.0853,30314.0
2022-08-23 11:20:00,94.23,94.31,94.18,94.27,53996.0,78.0853,78.1516,78.0439,78.1185,53996.0
2022-08-23 11:25:00,94.28,94.28,94.18,94.19,35370.0,78.1268,78.1268,78.0439,78.0522,35370.0
2022-08-23 11:30:00,94.2,94.31,94.2,94.28,53315.0,78.0605,78.1516,78.0605,78.1268,53315.0
2022-08-23 11:35:00,94.29,94.33,94.29,94.31,28761.0,78.135,78.1682,78.135,78.1516,28761.0
2022-08-23 11:40:00,94.31,94.32,94.22,94.27,22860.0,78.1516,78.1599,78.077,78.1185,22860.0
2022-08-23 11:45:00,94.26,94.3,94.26,94.29,18119.0,78.1102,78.1433,78.1102,78.135,18119.0
2022-08-23 11:50:00,94.29,94.33,94.28,94.3,32326.0,78.135,78.1682,78.1268,78.1433,32326.0
2022-08-23 11:55:00,94.29,94.33,94.27,94.32,22412.0,78.135,78.1682,78.1185,78.1599,22412.0
2022-08-23 12:00:00,94.31,94.32,94.25,94.26,16531.0,78.1516,78.1599,78.1019,78.1102,16531.0
2022-08-23 12:05:00,94.26,94.3,94.24,94.29,26207.0,78.1102,78.1433,78.0936,78.135,26207.0
2022-08-23 12:10:00,94.29,94.3,94.27,94.28,11498.0,78.135,78.1433,78.1185,78.1268,11498.0
2022-08-23 12:15:00,94.27,94.28,94.24,94.24,9836.0,78.1185,78.1268,78.0936,78.0936,9836.0
2022-08-23 12:20:00,94.24,94.25,94.21,94.22,21695.0,78.0936,78.1019,78.0687,78.077,21695.0
2022-08-23 12:25:00,94.22,94.23,94.17,94.23,691696.0,78.077,78.0853,78.0356,78.0853,691696.0
2022-08-23 12:30:00,94.23,94.26,94.2,94.23,150106.0,78.0853,78.1102,78.0605,78.0853,150106.0
2022-08-23 12:35:00,94.23,94.29,94.21,94.28,26271.0,78.0853,78.135,78.0687,78.1268,26271.0
2022-08-23 12:40:00,94.29,94.31,94.24,94.25,171187.0,78.135,78.1516,78.0936,78.1019,171187.0
2022-08-23 12:45:00,94.24,94.28,94.23,94.25,161523.0,78.0936,78.1268,78.0853,78.1019,161523.0
2022-08-23 12:50:00,94.26,94.26,94.21,94.26,243315.0,78.1102,78.1102,78.0687,78.1102,243315.0
2022-08-23 12:55:00,94.26,94.3,94.26,94.29,24713.0,78.1102,78.1433,78.1102,78.135,24713.0
2022-08-23 13:00:00,94.29,94.3,94.24,94.27,206371.0,78.135,78.1433,78.0936,78.1185,206371.0
2022-08-23 13:05:00,94.27,94.29,94.22,94.26,30704.0,78.1185,78.135,78.077,78.1102,30704.0
2022-08-23 13:10:00,94.26,94.27,94.22,94.26,146369.0,78.1102,78.1185,78.077,78.1102,146369.0
2022-08-23 13:15:00,94.26,94.29,94.22,94.22,174995.0,78.1102,78.135,78.077,78.077,174995.0
2022-08-23 13:20:00,94.23,94.28,94.22,94.22,26707.0,78.0853,78.1268,78.077,78.077,26707.0
2022-08-23 13:25:00,94.22,94.27,94.22,94.26,16108.0,78.077,78.1185,78.077,78.1102,16108.0
2022-08-23 13:30:00,94.26,94.3,94.26,94.29,11195.0,78.1102,78.1433,78.1102,78.135,11195.0
2022-08-23 13:35:00,94.28,94.3,94.26,94.3,25893.0,78.1268,78.1433,78.1102,78.1433,25893.0
2022-08-23 13:40:00,94.29,94.29,94.27,94.27,23848.0,78.135,78.135,78.1185,78.1185,23848.0
2022-08-23 13:45:00,94.27,94.28,94.21,94.22,43793.0,78.1185,78.1268,78.0687,78.077,43793.0
2022-08-23 13:50:00,94.22,94.22,94.16,94.19,72957.0,78.077,78.077,78.0273,78.0522,72957.0
2022-08-23 13:55:00,94.19,94.21,94.16,94.18,127348.0,78.0522,78.0687,78.0273,78.0439,127348.0
2022-08-23 14:00:00,94.18,94.18,94.15,94.17,36951.0,78.0439,78.0439,78.019,78.0356,36951.0
2022-08-23 14:05:00,94.18,94.2,94.16,94.2,57007.0,78.0439,78.0605,78.0273,78.0605,57007.0
2022-08-23 14:10:00,94.21,94.25,94.17,94.23,30702.0,78.0687,78.1019,78.0356,78.0853,30702.0
2022-08-23 14:15:00,94.23,94.27,94.23,94.26,6607.0,78.0853,78.1185,78.0853,78.1102,6607.0
2022-08-23 14:20:00,94.26,94.27,94.25,94.26,15505.0,78.1102,78.1185,78.1019,78.1102,15505.0
2022-08-23 14:25:00,94.25,94.26,94.24,94.25,58547.0,78.1019,78.1102,78.0936,78.1019,58547.0
2022-08-23 14:30:00,94.25,94.25,94.2,94.23,14558.0,78.1019,78.1019,78.0605,78.0853,14558.0
2022-08-23 14:35:00,94.22,94.24,94.22,94.23,5691.0,78.077,78.0936,78.077,78.0853,5691.0
2022-08-23 14:40:00,94.23,94.26,94.22,94.25,8311.0,78.0853,78.1102,78.077,78.1019,8311.0
2022-08-23 14:45:00,94.23,94.26,94.2,94.21,606758.0,78.0853,78.1102,78.0605,78.0687,606758.0
2022-08-23 14:50:00,94.21,94.22,94.18,94.19,38064.0,78.0687,78.077,78.0439,78.0522,38064.0
2022-08-23 14:55:00,94.19,94.22,94.17,94.21,42058.0,78.0522,78.077,78.0356,78.0687,42058.0
2022-08-23 15:00:00,94.21,94.33,94.2,94.33,177552.0,78.0687,78.1682,78.0605,78.1682,177552.0
2022-08-23 15:05:00,94.33,94.35,94.3,94.33,89295.0,78.1682,78.1848,78.1433,78.1682,89295.0
2022-08-23 15:10:00,94.33,94.37,94.29,94.3,207267.0,78.1682,78.2013,78.135,78.1433,207267.0
2022-08-23 15:15:00,94.3,94.31,94.28,94.29,118245.0,78.1433,78.1516,78.1268,78.135,118245.0
2022-08-23 15:20:00,94.29,94.29,94.23,94.24,95003.0,78.135,78.135,78.0853,78.0936,95003.0
2022-08-23 15:25:00,94.23,94.26,94.22,94.25,49873.0,78.0853,78.1102,78.077,78.1019,49873.0
2022-08-23 15:30:00,94.25,94.3,94.24,94.26,272415.0,78.1019,78.1433,78.0936,78.1102,272415.0
2022-08-23 15:35:00,94.26,94.29,94.24,94.26,93023.0,78.1102,78.135,78.0936,78.1102,93023.0
2022-08-23 15:40:00,94.26,94.32,94.25,94.29,89989.0,78.1102,78.1599,78.1019,78.135,89989.0
2022-08-23 15:45:00,94.28,94.29,94.23,94.26,169572.0,78.1268,78.135,78.0853,78.1102,169572.0
2022-08-23 15:50:00,94.25,94.25,94.18,94.19,293132.0,78.1019,78.1019,78.0439,78.0522,293132.0
2022-08-23 15:55:00,94.19,94.2,94.12,94.17,283029.0,78.0522,78.0605,77.9942,78.0356,283029.0
2022-08-24 09:30:00,94.28,94.28,94.1,94.1,86629.0,78.1268,78.1268,77.9776,77.9776,86629.0
2022-08-24 09:35:00,94.09,94.14,94.06,94.14,145582.0,77.9693,78.0107,77.9444,78.0107,145582.0
2022-08-24 09:40:00,94.14,94.26,94.09,94.21,28535.0,78.0107,78.1102,77.9693,78.0687,28535.0
2022-08-24 09:45:00,94.24,94.27,94.19,94.19,16503.0,78.0936,78.1185,78.0522,78.0522,16503.0
2022-08-24 09:50:00,94.2,94.27,94.19,94.23,21166.0,78.0605,78.1185,78.0522,78.0853,21166.0
2022-08-24 09:55:00,94.23,94.27,94.22,94.27,40102.0,78.0853,78.1185,78.077,78.1185,40102.0
2022-08-24 10:00:00,94.27,94.36,94.27,94.31,41548.0,78.1185,78.193,78.1185,78.1516,41548.0
2022-08-24 10:05:00,94.31,94.34,94.27,94.31,15548.0,78.1516,78.1765,78.1185,78.1516,15548.0
2022-08-24 10:10:00,94.31,94.36,94.31,94.34,15469.0,78.1516,78.193,78.1516,78.1765,15469.0
2022-08-24 10:15:00,94.35,94.42,94.34,94.42,109754.0,78.1848,78.2428,78.1765,78.2428,109754.0
2022-08-24 10:20:00,94.42,94.45,94.38,94.41,56549.0,78.2428,78.2676,78.2096,78.2345,56549.0
2022-08-24 10:25:00,94.42,94.43,94.37,94.38,37282.0,78.2428,78.2511,78.2013,78.2096,37282.0
2022-08-24 10:30:00,94.38,94.39,94.29,94.32,32339.0,78.2096,78.2179,78.135,78.1599,32339.0
2022-08-24 10:35:00,94.33,94.35,94.25,94.3,75930.0,78.1682,78.1848,78.1019,78.1433,75930.0
2022-08-24 10:40:00,94.29,94.3,94.22,94.29,66489.0,78.135,78.1433,78.077,78.135,66489.0
2022-08-24 10:45:00,94.28,94.29,94.26,94.29,90041.0,78.1268,78.135,78.1102,78.135,90041.0
2022-08-24 10:50:00,94.28,94.28,94.25,94.26,55126.0,78.1268,78.1268,78.1019,78.1102,55126.0
2022-08-24 10:55:00,94.26,94.28,94.23,94.23,96435.0,78.1102,78.1268,78.0853,78.0853,96435.0
2022-08-24 11:00:00,94.23,94.29,94.23,94.26,50921.0,78.0853,78.135,78.0853,78.1102,50921.0
2022-08-24 11:05:00,94.26,94.3,94.25,94.29,11957.0,78.1102,78.1433,78.1019,78.135,11957.0
2022-08-24 11:10:00,94.29,94.36,94.29,94.36,36151.0,78.135,78.193,78.135,78.193,36151.0
2022-08-24 11:15:00,94.36,94.45,94.36,94.4,141906.0,78.193,78.2676,78.193,78.2262,141906.0
2022-08-24 11:20:00,94.39,94.4,94.36,94.36,122585.0,78.2179,78.2262,78.193,78.193,122585.0
2022-08-24 11:25:00,94.37,94.39,94.34,94.36,210940.0,78.2013,78.2179,78.1765,78.193,210940.0
2022-08-24 11:30:00,94.36,94.43,94.35,94.4,192200.0,78.193,78.2511,78.1848,78.2262,192200.0
2022-08-24 11:35:00,94.41,94.41,94.37,94.4,65192.0,78.2345,78.2345,78.2013,78.2262,65192.0
2022-08-24 11:40:00,94.39,94.4,94.38,94.39,6347.0,78.2179,78.2262,78.2096,78.2179,6347.0
2022-08-24 11:45:00,94.39,94.41,94.37,94.38,25048.0,78.2179,78.2345,78.2013,78.2096,25048.0
2022-08-24 11:50:00,94.39,94.41,94.37,94.4,50893.0,78.2179,78.2345,78.2013,78.2262,50893.0
2022-08-24 11:55:00,94.4,94.4,94.36,94.36,16181.0,78.2262,78.2262,78.193,78.193,16181.0
2022-08-24 12:00:00,94.35,94.39,94.35,94.38,16296.0,78.1848,78.2179,78.1848,78.2096,16296.0
2022-08-24 12:05:00,94.39,94.39,94.37,94.38,11579.0,78.2179,78.2179,78.2013,78.2096,11579.0
2022-08-24 12:10:00,94.37,94.4,94.37,94.37,17492.0,78.2013,78.2262,78.2013,78.2013,17492.0
2022-08-24 12:15:00,94.37,94.39,94.36,94.36,17937.0,78.2013,78.2179,78.193,78.193,17937.0
2022-08-24 12:20:00,94.35,94.37,94.32,94.35,44885.0,78.1848,78.2013,78.1599,78.1848,44885.0
2022-08-24 12:25:00,94.36,94.37,94.33,94.33,82840.0,78.193,78.2013,78.1682,78.1682,82840.0
2022-08-24 12:30:00,94.33,94.34,94.31,94.32,35531.0,78.1682,78.1765,78.1516,78.1599,35531.0
2022-08-24 12:35:00,94.32,94.34,94.3,94.3,49412.0,78.1599,78.1765,78.1433,78.1433,49412.0
2022-08-24 12:40:00,94.29,94.31,94.21,94.24,71473.0,78.135,78.1516,78.0687,78.0936,71473.0
2022-08-24 12:45:00,94.24,94.27,94.24,94.25,58303.0,78.0936,78.1185,78.0936,78.1019,58303.0
2022-08-24 12:50:00,94.25,94.26,94.21,94.24,29818.0,78.1019,78.1102,78.0687,78.0936,29818.0
2022-08-24 12:55:00,94.25,94.28,94.24,94.28,13260.0,78.1019,78.1268,78.0936,78.1268,13260.0
2022-08-24 13:00:00,94.29,94.31,94.23,94.23,20571.0,78.135,78.1516,78.0853,78.0853,20571.0
2022-08-24 13:05:00,94.24,94.31,94.24,94.29,18860.0,78.0936,78.1516,78.0936,78.135,18860.0
2022-08-24 13:10:00,94.3,94.3,94.23,94.25,16316.0,78.1433,78.1433,78.0853,78.1019,16316.0
2022-08-24 13:15:00,94.26,94.27,94.2,94.2,73847.0,78.1102,78.1185,78.0605,78.0605,73847.0
2022-08-24 13:20:00,94.2,94.2,94.15,94.2,66320.0,78.0605,78.0605,78.019,78.0605,66320.0
2022-08-24 13:25:00,94.19,94.21,94.16,94.18,47786.0,78.0522,78.0687,78.0273,78.0439,47786.0
2022-08-24 13:30:00,94.18,94.21,94.18,94.2,43013.0,78.0439,78.0687,78.0439,78.0605,43013.0
2022-08-24 13:35:00,94.2,94.2,94.17,94.19,27796.0,78.0605,78.0605,78.0356,78.0522,27796.0
2022-08-24 13:40:00,94.18,94.18,94.15,94.15,62704.0,78.0439,78.0439,78.019,78.019,62704.0
2022-08-24 13:45:00,94.14,94.18,94.14,94.16,32663.0,78.0107,78.0439,78.0107,78.0273,32663.0
2022-08-24 13:50:00,94.16,94.16,94.13,94.14,35000.0,78.0273,78.0273,78.0025,78.0107,35000.0
2022-08-24 13:55:00,94.13,94.18,94.12,94.17,89871.0,78.0025,78.0439,77.9942,78.0356,89871.0
2022-08-24 14:00:00,94.17,94.19,94.13,94.17,45656.0,78.0356,78.0522,78.0025,78.0356,45656.0
2022-08-24 14:05:00,94.17,94.19,94.16,94.18,20260.0,78.0356,78.0522,78.0273,78.0439,20260.0
2022-08-24 14:10:00,94.18,94.19,94.17,94.18,18625.0,78.0439,78.0522,78.0356,78.0439,18625.0
2022-08-24 14:15:00,94.18,94.19,94.17,94.19,21811.0,78.0439,78.0522,78.0356,78.0522,21811.0
2022-08-24 14:20:00,94.19,94.2,94.17,94.19,26285.0,78.0522,78.0605,78.0356,78.0522,26285.0
2022-08-24 14:25:00,94.19,94.19,94.17,94.18,16489.0,78.0522,78.0522,78.0356,78.0439,16489.0
2022-08-24 14:30:00,94.18,94.18,94.15,94.18,71014.0,78.0439,78.0439,78.019,78.0439,71014.0
2022-08-24 14:35:00,94.18,94.19,94.16,94.18,49108.0,78.0439,78.0522,78.0273,78.0439,49108.0
2022-08-24 14:40:00,94.18,94.2,94.17,94.18,21785.0,78.0439,78.0605,78.0356,78.0439,21785.0
2022-08-24 14:45:00,94.18,94.21,94.17,94.2,56515.0,78.0439,78.0687,78.0356,78.0605,56515.0
2022-08-24 14:50:00,94.2,94.23,94.2,94.23,30101.0,78.0605,78.0853,78.0605,78.0853,30101.0
2022-08-24 14:55:00,94.23,94.26,94.22,94.26,46811.0,78.0853,78.1102,78.077,78.1102,46811.0
2022-08-24 15:00:00,94.26,94.27,94.25,94.27,104220.0,78.1102,78.1185,78.1019,78.1185,104220.0
2022-08-24 15:05:00,94.26,94.32,94.26,94.31,127668.0,78.1102,78.1599,78.1102,78.1516,127668.0
2022-08-24 15:10:00,94.31,94.34,94.3,94.31,29699.0,78.1516,78.1765,78.1433,78.1516,29699.0
2022-08-24 15:15:00,94.31,94.31,94.27,94.31,29420.0,78.1516,78.1516,78.1185,78.1516,29420.0
2022-08-24 15:20:00,94.31,94.33,94.26,94.3,136744.0,78.1516,78.1682,78.1102,78.1433,136744.0
2022-08-24 15:25:00,94.3,94.31,94.25,94.26,60451.0,78.1433,78.1516,78.1019,78.1102,60451.0
2022-08-24 15:30:00,94.26,94.31,94.25,94.3,102419.0,78.1102,78.1516,78.1019,78.1433,102419.0
2022-08-24 15:35:00,94.3,94.33,94.29,94.31,51948.0,78.1433,78.1682,78.135,78.1516,51948.0
2022-08-24 15:40:00,94.32,94.32,94.29,94.3,34127.0,78.1599,78.1599,78.135,78.1433,34127.0
2022-08-24 15:45:00,94.3,94.3,94.27,94.28,49293.0,78.1433,78.1433,78.1185,78.1268,49293.0
2022-08-24 15:50:00,94.28,94.3,94.27,94.28,33608.0,78.1268,78.1433,78.1185,78.1268,33608.0
2022-08-24 15:55:00,94.28,94.32,94.27,94.3,100897.0,78.1268,78.1599,78.1185,78.1433,100897.0
2022-08-25 09:30:00,94.59,94.59,94.47,94.49,70681.0,78.3836,78.3836,78.2842,78.3008,70681.0
2022-08-25 09:35:00,94.48,94.49,94.42,94.45,50192.0,78.2925,78.3008,78.2428,78.2676,50192.0
2022-08-25 09:40:00,94.45,94.47,94.42,94.45,48381.0,78.2676,78.2842,78.2428,78.2676,48381.0
2022-08-25 09:45:00,94.45,94.61,94.45,94.55,88863.0,78.2676,78.4002,78.2676,78.3505,88863.0
2022-08-25 09:50:00,94.55,94.62,94.53,94.6,38489.0,78.3505,78.4085,78.3339,78.3919,38489.0
2022-08-25 09:55:00,94.61,94.67,94.61,94.66,18709.0,78.4002,78.4499,78.4002,78.4416,18709.0
2022-08-25 10:00:00,94.67,94.7,94.66,94.69,11111.0,78.4499,78.4748,78.4416,78.4665,11111.0
2022-08-25 10:05:00,94.69,94.77,94.69,94.71,100410.0,78.4665,78.5328,78.4665,78.4831,100410.0
2022-08-25 10:10:00,94.7,94.71,94.65,94.69,103345.0,78.4748,78.4831,78.4334,78.4665,103345.0
2022-08-25 10:15:00,94.69,94.72,94.67,94.68,48126.0,78.4665,78.4914,78.4499,78.4582,48126.0
2022-08-25 10:20:00,94.68,94.75,94.67,94.75,38355.0,78.4582,78.5162,78.4499,78.5162,38355.0
2022-08-25 10:25:00,94.75,94.76,94.71,94.73,22469.0,78.5162,78.5245,78.4831,78.4997,22469.0
2022-08-25 10:30:00,94.73,94.78,94.72,94.73,19827.0,78.4997,78.5411,78.4914,78.4997,19827.0
2022-08-25 10:35:00,94.72,94.74,94.68,94.68,15365.0,78.4914,78.5079,78.4582,78.4582,15365.0
2022-08-25 10:40:00,94.67,94.69,94.64,94.66,47734.0,78.4499,78.4665,78.4251,78.4416,47734.0
2022-08-25 10:45:00,94.66,94.72,94.65,94.72,44768.0,78.4416,78.4914,78.4334,78.4914,44768.0
2022-08-25 10:50:00,94.72,94.72,94.63,94.66,22316.0,78.4914,78.4914,78.4168,78.4416,22316.0
2022-08-25 10:55:00,94.67,94.73,94.64,94.72,57672.0,78.4499,78.4997,78.4251,78.4914,57672.0
2022-08-25 11:00:00,94.72,94.72,94.66,94.68,13085.0,78.4914,78.4914,78.4416,78.4582,13085.0
2022-08-25 11:05:00,94.68,94.69,94.64,94.68,18822.0,78.4582,78.4665,78.4251,78.4582,18822.0
2022-08-25 11:10:00,94.67,94.69,94.64,94.64,18262.0,78.4499,78.4665,78.4251,78.4251,18262.0
2022-08-25 11:15:00,94.65,94.65,94.59,94.63,50451.0,78.4334,78.4334,78.3836,78.4168,50451.0
2022-08-25 11:20:00,94.62,94.64,94.58,94.6,13499.0,78.4085,78.4251,78.3754,78.3919,13499.0
2022-08-25 11:25:00,94.6,94.67,94.6,94.67,12180.0,78.3919,78.4499,78.3919,78.4499,12180.0
2022-08-25 11:30:00,94.67,94.69,94.66,94.67,10855.0,78.4499,78.4665,78.4416,78.4499,10855.0
2022-08-25 11:35:00,94.68,94.76,94.67,94.76,20284.0,78.4582,78.5245,78.4499,78.5245,20284.0
2022-08-25 11:40:00,94.76,94.77,94.74,94.74,53147.0,78.5245,78.5328,78.5079,78.5079,53147.0
2022-08-25 11:45:00,94.74,94.75,94.69,94.7,99540.0,78.5079,78.5162,78.4665,78.4748,99540.0
2022-08-25 11:50:00,94.7,94.7,94.68,94.69,10311.0,78.4748,78.4748,78.4582,78.4665,10311.0
2022-08-25 11:55:00,94.68,94.71,94.65,94.7,10549.0,78.4582,78.4831,78.4334,78.4748,10549.0
2022-08-25 12:00:00,94.71,94.72,94.69,94.69,47222.0,78.4831,78.4914,78.4665,78.4665,47222.0
2022-08-25 12:05:00,94.69,94.76,94.69,94.74,20046.0,78.4665,78.5245,78.4665,78.5079,20046.0
2022-08-25 12:10:00,94.73,94.74,94.65,94.66,81369.0,78.4997,78.5079,78.4334,78.4416,81369.0
2022-08-25 12:15:00,94.67,94.7,94.66,94.7,6954.0,78.4499,78.4748,78.4416,78.4748,6954.0
2022-08-25 12:20:00,94.7,94.72,94.68,94.7,10879.0,78.4748,78.4914,78.4582,78.4748,10879.0
2022-08-25 12:25:00,94.71,94.74,94.71,94.72,7318.0,78.4831,78.5079,78.4831,78.4914,7318.0
2022-08-25 12:30:00,94.72,94.73,94.7,94.72,9616.0,78.4914,78.4997,78.4748,78.4914,9616.0
2022-08-25 12:35:00,94.71,94.74,94.7,94.73,35160.0,78.4831,78.5079,78.4748,78.4997,35160.0
2022-08-25 12:40:00,94.73,94.74,94.69,94.71,19557.0,78.4997,78.5079,78.4665,78.4831,19557.0
2022-08-25 12:45:00,94.72,94.73,94.69,94.69,17562.0,78.4914,78.4997,78.4665,78.4665,17562.0
2022-08-25 12:50:00,94.7,94.73,94.7,94.72,8233.0,78.4748,78.4997,78.4748,78.4914,8233.0
2022-08-25 12:55:00,94.73,94.74,94.71,94.73,11125.0,78.4997,78.5079,78.4831,78.4997,11125.0
2022-08-25 13:00:00,94.72,94.83,94.72,94.83,103699.0,78.4914,78.5825,78.4914,78.5825,103699.0
2022-08-25 13:05:00,94.82,94.86,94.79,94.79,95516.0,78.5742,78.6074,78.5494,78.5494,95516.0
2022-08-25 13:10:00,94.79,94.83,94.78,94.83,54855.0,78.5494,78.5825,78.5411,78.5825,54855.0
2022-08-25 13:15:00,94.83,94.84,94.81,94.83,31624.0,78.5825,78.5908,78.5659,78.5825,31624.0
2022-08-25 13:20:00,94.83,94.83,94.8,94.81,50196.0,78.5825,78.5825,78.5577,78.5659,50196.0
2022-08-25 13:25:00,94.82,94.84,94.81,94.83,10933.0,78.5742,78.5908,78.5659,78.5825,10933.0
2022-08-25 13:30:00,94.83,94.85,94.82,94.84,65731.0,78.5825,78.5991,78.5742,78.5908,65731.0
2022-08-25 13:35:00,94.84,94.88,94.84,94.86,17676.0,78.5908,78.624,78.5908,78.6074,17676.0
2022-08-25 13:40:00,94.86,94.86,94.84,94.85,15823.0,78.6074,78.6074,78.5908,78.5991,15823.0
2022-08-25 13:45:00,94.85,94.89,94.84,94.89,61683.0,78.5991,78.6322,78.5908,78.6322,61683.0
2022-08-25 13:50:00,94.89,94.89,94.85,94.87,12236.0,78.6322,78.6322,78.5991,78.6157,12236.0
2022-08-25 13:55:00,94.87,94.9,94.86,94.89,10475.0,78.6157,78.6405,78.6074,78.6322,10475.0
2022-08-25 14:00:00,94.89,94.93,94.87,94.9,62916.0,78.6322,78.6654,78.6157,78.6405,62916.0
2022-08-25 14:05:00,94.89,94.96,94.89,94.95,34056.0,78.6322,78.6902,78.6322,78.682,34056.0
2022-08-25 14:10:00,94.93,94.93,94.9,94.91,24146.0,78.6654,78.6654,78.6405,78.6488,24146.0
2022-08-25 14:15:00,94.92,94.92,94.9,94.91,5810.0,78.6571,78.6571,78.6405,78.6488,5810.0
2022-08-25 14:20:00,94.91,94.94,94.89,94.91,15166.0,78.6488,78.6737,78.6322,78.6488,15166.0
2022-08-25 14:25:00,94.92,94.95,94.92,94.92,4430.0,78.6571,78.682,78.6571,78.6571,4430.0
2022-08-25 14:30:00,94.93,94.94,94.9,94.94,29708.0,78.6654,78.6737,78.6405,78.6737,29708.0
2022-08-25 14:35:00,94.93,94.93,94.89,94.89,18466.0,78.6654,78.6654,78.6322,78.6322,18466.0
2022-08-25 14:40:00,94.89,94.89,94.85,94.86,15781.0,78.6322,78.6322,78.5991,78.6074,15781.0
2022-08-25 14:45:00,94.87,94.88,94.86,94.88,7332.0,78.6157,78.624,78.6074,78.624,7332.0
2022-08-25 14:50:00,94.88,94.92,94.87,94.92,56079.0,78.624,78.6571,78.6157,78.6571,56079.0
2022-08-25 14:55:00,94.92,94.95,94.92,94.95,11721.0,78.6571,78.682,78.6571,78.682,11721.0
2022-08-25 15:00:00,94.95,94.96,94.93,94.94,8639.0,78.682,78.6902,78.6654,78.6737,8639.0
2022-08-25 15:05:00,94.94,94.94,94.88,94.88,23303.0,78.6737,78.6737,78.624,78.624,23303.0
2022-08-25 15:10:00,94.87,94.9,94.86,94.9,16083.0,78.6157,78.6405,78.6074,78.6405,16083.0
2022-08-25 15:15:00,94.91,94.94,94.89,94.94,18478.0,78.6488,78.6737,78.6322,78.6737,18478.0
2022-08-25 15:20:00,94.94,94.94,94.93,94.93,5068.0,78.6737,78.6737,78.6654,78.6654,5068.0
2022-08-25 15:25:00,94.94,94.97,94.93,94.95,20864.0,78.6737,78.6985,78.6654,78.682,20864.0
2022-08-25 15:30:00,94.95,94.98,94.94,94.98,93587.0,78.682,78.7068,78.6737,78.7068,93587.0
2022-08-25 15:35:00,94.97,95.09,94.97,95.09,94973.0,78.6985,78.798,78.6985,78.798,94973.0
2022-08-25 15:40:00,95.09,95.11,95.06,95.08,151364.0,78.798,78.8145,78.7731,78.7897,151364.0
2022-08-25 15:45:00,95.07,95.12,95.06,95.12,149447.0,78.7814,78.8228,78.7731,78.8228,149447.0
2022-08-25 15:50:00,95.13,95.15,95.1,95.15,104028.0,78.8311,78.8477,78.8063,78.8477,104028.0
2022-08-25 15:55:00,95.15,95.2,95.1,95.1,265773.0,78.8477,78.8891,78.8063,78.8063,265773.0
2022-08-26 09:30:00,95.14,95.21,94.86,95.06,260274.0,78.8394,78.8974,78.6074,78.7731,260274.0
2022-08-26 09:35:00,95.06,95.1,95.0,95.02,145903.0,78.7731,78.8063,78.7234,78.74,145903.0
2022-08-26 09:40:00,95.01,95.04,94.95,95.01,81368.0,78.7317,78.7565,78.682,78.7317,81368.0
2022-08-26 09:45:00,95.0,95.02,94.94,94.94,45668.0,78.7234,78.74,78.6737,78.6737,45668.0
2022-08-26 09:50:00,94.93,95.04,94.92,95.04,24048.0,78.6654,78.7565,78.6571,78.7565,24048.0
2022-08-26 09:55:00,95.04,95.07,94.89,94.98,69574.0,78.7565,78.7814,78.6322,78.7068,69574.0
2022-08-26 10:00:00,94.98,94.98,94.57,94.63,254465.0,78.7068,78.7068,78.3671,78.4168,254465.0
2022-08-26 10:05:00,94.62,94.87,94.58,94.86,545509.0,78.4085,78.6157,78.3754,78.6074,545509.0
2022-08-26 10:10:00,94.86,94.99,94.77,94.8,264685.0,78.6074,78.7151,78.5328,78.5577,264685.0
2022-08-26 10:15:00,94.8,94.88,94.76,94.86,48584.0,78.5577,78.624,78.5245,78.6074,48584.0
2022-08-26 10:20:00,94.86,94.86,94.56,94.62,131481.0,78.6074,78.6074,78.3588,78.4085,131481.0
2022-08-26 10:25:00,94.61,94.68,94.31,94.38,242495.0,78.4002,78.4582,78.1516,78.2096,242495.0
2022-08-26 10:30:00,94.38,94.38,94.15,94.35,237706.0,78.2096,78.2096,78.019,78.1848,237706.0
2022-08-26 10:35:00,94.34,94.35,94.12,94.18,196019.0,78.1765,78.1848,77.9942,78.0439,196019.0
2022-08-26 10:40:00,94.19,94.26,94.17,94.22,136030.0,78.0522,78.1102,78.0356,78.077,136030.0
2022-08-26 10:45:00,94.22,94.35,94.21,94.31,246975.0,78.077,78.1848,78.0687,78.1516,246975.0
2022-08-26 10:50:00,94.3,94.31,94.21,94.22,199700.0,78.1433,78.1516,78.0687,78.077,199700.0
2022-08-26 10:55:00,94.22,94.24,94.15,94.19,273147.0,78.077,78.0936,78.019,78.0522,273147.0
2022-08-26 11:00:00,94.18,94.18,94.07,94.08,208066.0,78.0439,78.0439,77.9527,77.961,208066.0
2022-08-26 11:05:00,94.06,94.06,93.93,94.03,218492.0,77.9444,77.9444,77.8367,77.9196,218492.0
2022-08-26 11:10:00,94.03,94.1,94.02,94.09,55494.0,77.9196,77.9776,77.9113,77.9693,55494.0
2022-08-26 11:15:00,94.08,94.09,94.02,94.06,326367.0,77.961,77.9693,77.9113,77.9444,326367.0
2022-08-26 11:20:00,94.05,94.11,94.0,94.1,90788.0,77.9362,77.9859,77.8947,77.9776,90788.0
2022-08-26 11:25:00,94.1,94.14,94.07,94.14,93137.0,77.9776,78.0107,77.9527,78.0107,93137.0
2022-08-26 11:30:00,94.14,94.2,94.11,94.18,81435.0,78.0107,78.0605,77.9859,78.0439,81435.0
2022-08-26 11:35:00,94.18,94.21,94.16,94.18,44755.0,78.0439,78.0687,78.0273,78.0439,44755.0
2022-08-26 11:40:00,94.17,94.21,94.12,94.15,60668.0,78.0356,78.0687,77.9942,78.019,60668.0
2022-08-26 11:45:00,94.15,94.2,94.13,94.16,52677.0,78.019,78.0605,78.0025,78.0273,52677.0
2022-08-26 11:50:00,94.16,94.17,94.13,94.17,25539.0,78.0273,78.0356,78.0025,78.0356,25539.0
2022-08-26 11:55:00,94.16,94.17,94.12,94.13,20941.0,78.0273,78.0356,77.9942,78.0025,20941.0
2022-08-26 12:00:00,94.12,94.12,94.04,94.06,84108.0,77.9942,77.9942,77.9279,77.9444,84108.0
2022-08-26 12:05:00,94.07,94.08,94.01,94.06,68182.0,77.9527,77.961,77.903,77.9444,68182.0
2022-08-26 12:10:00,94.06,94.08,94.04,94.07,140692.0,77.9444,77.961,77.9279,77.9527,140692.0
2022-08-26 12:15:00,94.07,94.08,93.96,93.98,101341.0,77.9527,77.961,77.8616,77.8782,101341.0
2022-08-26 12:20:00,93.98,94.0,93.89,93.95,210397.0,77.8782,77.8947,77.8036,77.8533,210397.0
2022-08-26 12:25:00,93.95,94.0,93.93,93.99,52725.0,77.8533,77.8947,77.8367,77.8864,52725.0
2022-08-26 12:30:00,93.98,93.99,93.93,93.94,74951.0,77.8782,77.8864,77.8367,77.845,74951.0
2022-08-26 12:35:00,93.94,93.95,93.92,93.92,128174.0,77.845,77.8533,77.8284,77.8284,128174.0
2022-08-26 12:40:00,93.92,93.96,93.9,93.92,100856.0,77.8284,77.8616,77.8119,77.8284,100856.0
2022-08-26 12:45:00,93.92,93.96,93.91,93.94,114723.0,77.8284,77.8616,77.8201,77.845,114723.0
2022-08-26 12:50:00,93.94,93.94,93.84,93.85,120055.0,77.845,77.845,77.7621,77.7704,120055.0
2022-08-26 12:55:00,93.85,93.88,93.81,93.88,158806.0,77.7704,77.7953,77.7373,77.7953,158806.0
2022-08-26 13:00:00,93.87,93.92,93.84,93.9,60901.0,77.787,77.8284,77.7621,77.8119,60901.0
2022-08-26 13:05:00,93.9,93.94,93.9,93.93,30425.0,77.8119,77.845,77.8119,77.8367,30425.0
2022-08-26 13:10:00,93.93,93.96,93.9,93.94,64402.0,77.8367,77.8616,77.8119,77.845,64402.0
2022-08-26 13:15:00,93.94,93.95,93.91,93.93,31487.0,77.845,77.8533,77.8201,77.8367,31487.0
2022-08-26 13:20:00,93.92,93.98,93.92,93.98,43315.0,77.8284,77.8782,77.8284,77.8782,43315.0
2022-08-26 13:25:00,93.98,94.05,93.96,94.0,71835.0,77.8782,77.9362,77.8616,77.8947,71835.0
2022-08-26 13:30:00,93.99,94.0,93.93,93.96,89730.0,77.8864,77.8947,77.8367,77.8616,89730.0
2022-08-26 13:35:00,93.96,93.98,93.93,93.93,23314.0,77.8616,77.8782,77.8367,77.8367,23314.0
2022-08-26 13:40:00,93.93,93.93,93.88,93.91,25304.0,77.8367,77.8367,77.7953,77.8201,25304.0
2022-08-26 13:45:00,93.91,93.91,93.87,93.9,51178.0,77.8201,77.8201,77.787,77.8119,51178.0
2022-08-26 13:50:00,93.88,93.91,93.86,93.91,58955.0,77.7953,77.8201,77.7787,77.8201,58955.0
2022-08-26 13:55:00,93.91,93.93,93.87,93.93,82339.0,77.8201,77.8367,77.787,77.8367,82339.0
2022-08-26 14:00:00,93.93,93.96,93.92,93.92,99400.0,77.8367,77.8616,77.8284,77.8284,99400.0
2022-08-26 14:05:00,93.93,93.94,93.9,93.91,117025.0,77.8367,77.845,77.8119,77.8201,117025.0
2022-08-26 14:10:00,93.92,93.94,93.89,93.92,86978.0,77.8284,77.845,77.8036,77.8284,86978.0
2022-08-26 14:15:00,93.93,93.93,93.88,93.9,155263.0,77.8367,77.8367,77.7953,77.8119,155263.0
2022-08-26 14:20:00,93.9,93.92,93.88,93.89,154177.0,77.8119,77.8284,77.7953,77.8036,154177.0
2022-08-26 14:25:00,93.9,93.92,93.88,93.89,29905.0,77.8119,77.8284,77.7953,77.8036,29905.0
2022-08-26 14:30:00,93.9,93.93,93.89,93.9,38335.0,77.8119,77.8367,77.8036,77.8119,38335.0
2022-08-26 14:35:00,93.9,93.91,93.88,93.91,64525.0,77.8119,77.8201,77.7953,77.8201,64525.0
2022-08-26 14:40:00,93.91,93.92,93.88,93.89,45130.0,77.8201,77.8284,77.7953,77.8036,45130.0
2022-08-26 14:45:00,93.89,93.89,93.87,93.88,97760.0,77.8036,77.8036,77.787,77.7953,97760.0
2022-08-26 14:50:00,93.89,93.89,93.85,93.86,135631.0,77.8036,77.8036,77.7704,77.7787,135631.0
2022-08-26 14:55:00,93.85,93.87,93.81,93.81,191857.0,77.7704,77.787,77.7373,77.7373,191857.0
2022-08-26 15:00:00,93.81,93.85,93.79,93.79,56792.0,77.7373,77.7704,77.7207,77.7207,56792.0
2022-08-26 15:05:00,93.79,93.8,93.75,93.76,157054.0,77.7207,77.729,77.6876,77.6958,157054.0
2022-08-26 15:10:00,93.76,93.76,93.67,93.71,184680.0,77.6958,77.6958,77.6213,77.6544,184680.0
2022-08-26 15:15:00,93.7,93.71,93.62,93.63,156450.0,77.6461,77.6544,77.5798,77.5881,156450.0
2022-08-26 15:20:00,93.63,93.65,93.59,93.6,159933.0,77.5881,77.6047,77.555,77.5633,159933.0
2022-08-26 15:25:00,93.59,93.63,93.54,93.63,280324.0,77.555,77.5881,77.5135,77.5881,280324.0
2022-08-26 15:30:00,93.64,93.65,93.59,93.62,173562.0,77.5964,77.6047,77.555,77.5798,173562.0
2022-08-26 15:35:00,93.62,93.77,93.61,93.77,207613.0,77.5798,77.7041,77.5715,77.7041,207613.0
2022-08-26 15:40:00,93.77,93.77,93.57,93.59,110720.0,77.7041,77.7041,77.5384,77.555,110720.0
2022-08-26 15:45:00,93.59,93.66,93.52,93.65,164685.0,77.555,77.613,77.497,77.6047,164685.0
2022-08-26 15:50:00,93.65,93.73,93.64,93.71,232283.0,77.6047,77.671,77.5964,77.6544,232283.0
2022-08-26 15:55:00,93.71,93.75,93.57,93.59,235954.0,77.6544,77.6876,77.5384,77.555,235954.0
2022-08-29 09:30:00,93.02,93.21,92.89,93.05,233691.0,77.0826,77.2401,76.9749,77.1075,233691.0
2022-08-29 09:35:00,93.05,93.11,93.02,93.11,144263.0,77.1075,77.1572,77.0826,77.1572,144263.0
2022-08-29 09:40:00,93.11,93.18,93.09,93.12,168065.0,77.1572,77.2152,77.1406,77.1655,168065.0
2022-08-29 09:45:00,93.12,93.12,93.04,93.05,180322.0,77.1655,77.1655,77.0992,77.1075,180322.0
2022-08-29 09:50:00,93.08,93.22,93.08,93.19,131945.0,77.1324,77.2484,77.1324,77.2235,131945.0
2022-08-29 09:55:00,93.2,93.28,93.14,93.14,135213.0,77.2318,77.2981,77.1821,77.1821,135213.0
2022-08-29 10:00:00,93.14,93.18,93.08,93.17,51495.0,77.1821,77.2152,77.1324,77.2069,51495.0
2022-08-29 10:05:00,93.17,93.34,93.16,93.34,190283.0,77.2069,77.3478,77.1986,77.3478,190283.0
2022-08-29 10:10:00,93.35,93.45,93.35,93.43,139429.0,77.3561,77.439,77.3561,77.4224,139429.0
2022-08-29 10:15:00,93.43,93.56,93.42,93.52,230723.0,77.4224,77.5301,77.4141,77.497,230723.0
2022-08-29 10:20:00,93.52,93.55,93.49,93.51,315795.0,77.497,77.5218,77.4721,77.4887,315795.0
2022-08-29 10:25:00,93.51,93.53,93.43,93.43,73851.0,77.4887,77.5053,77.4224,77.4224,73851.0
2022-08-29 10:30:00,93.44,93.56,93.4,93.41,126033.0,77.4307,77.5301,77.3975,77.4058,126033.0
2022-08-29 10:35:00,93.42,93.42,93.27,93.31,198441.0,77.4141,77.4141,77.2898,77.3229,198441.0
2022-08-29 10:40:00,93.32,93.39,93.29,93.34,133549.0,77.3312,77.3892,77.3064,77.3478,133549.0
2022-08-29 10:45:00,93.34,93.36,93.28,93.31,71782.0,77.3478,77.3644,77.2981,77.3229,71782.0
2022-08-29 10:50:00,93.31,93.33,93.25,93.27,77856.0,77.3229,77.3395,77.2732,77.2898,77856.0
2022-08-29 10:55:00,93.27,93.29,93.24,93.25,89594.0,77.2898,77.3064,77.2649,77.2732,89594.0
2022-08-29 11:00:00,93.26,93.36,93.25,93.3,126924.0,77.2815,77.3644,77.2732,77.3147,126924.0
2022-08-29 11:05:00,93.3,93.31,93.24,93.31,111528.0,77.3147,77.3229,77.2649,77.3229,111528.0
2022-08-29 11:10:00,93.31,93.37,93.27,93.35,118674.0,77.3229,77.3727,77.2898,77.3561,118674.0
2022-08-29 11:15:00,93.35,93.38,93.32,93.33,21222.0,77.3561,77.381,77.3312,77.3395,21222.0
2022-08-29 11:20:00,93.34,93.39,93.31,93.37,30524.0,77.3478,77.3892,77.3229,77.3727,30524.0
2022-08-29 11:25:00,93.36,93.39,93.34,93.36,51391.0,77.3644,77.3892,77.3478,77.3644,51391.0
2022-08-29 11:30:00,93.36,93.37,93.32,93.36,31949.0,77.3644,77.3727,77.3312,77.3644,31949.0
2022-08-29 11:35:00,93.35,93.39,93.33,93.38,30432.0,77.3561,77.3892,77.3395,77.381,30432.0
2022-08-29 11:40:00,93.38,93.38,93.3,93.31,112918.0,77.381,77.381,77.3147,77.3229,112918.0
2022-08-29 11:45:00,93.31,93.37,93.26,93.37,50513.0,77.3229,77.3727,77.2815,77.3727,50513.0
2022-08-29 11:50:00,93.37,93.38,93.34,93.36,23020.0,77.3727,77.381,77.3478,77.3644,23020.0
2022-08-29 11:55:00,93.37,93.43,93.37,93.4,30288.0,77.3727,77.4224,77.3727,77.3975,30288.0
2022-08-29 12:00:00,93.41,93.42,93.37,93.39,21625.0,77.4058,77.4141,77.3727,77.3892,21625.0
2022-08-29 12:05:00,93.39,93.39,93.32,93.33,29014.0,77.3892,77.3892,77.3312,77.3395,29014.0
2022-08-29 12:10:00,93.34,93.39,93.33,93.36,11006.0,77.3478,77.3892,77.3395,77.3644,11006.0
2022-08-29 12:15:00,93.37,93.41,93.36,93.38,11657.0,77.3727,77.4058,77.3644,77.381,11657.0
2022-08-29 12:20:00,93.38,93.39,93.36,93.36,7824.0,77.381,77.3892,77.3644,77.3644,7824.0
2022-08-29 12:25:00,93.36,93.38,93.34,93.36,7163.0,77.3644,77.381,77.3478,77.3644,7163.0
2022-08-29 12:30:00,93.37,93.37,93.27,93.28,29563.0,77.3727,77.3727,77.2898,77.2981,29563.0
2022-08-29 12:35:00,93.27,93.32,93.24,93.3,45749.0,77.2898,77.3312,77.2649,77.3147,45749.0
2022-08-29 12:40:00,93.3,93.33,93.3,93.31,4200.0,77.3147,77.3395,77.3147,77.3229,4200.0
2022-08-29 12:45:00,93.31,93.42,93.31,93.41,8107.0,77.3229,77.4141,77.3229,77.4058,8107.0
2022-08-29 12:50:00,93.41,93.45,93.37,93.42,34148.0,77.4058,77.439,77.3727,77.4141,34148.0
2022-08-29 12:55:00,93.41,93.41,93.38,93.4,5840.0,77.4058,77.4058,77.381,77.3975,5840.0
2022-08-29 13:00:00,93.4,93.46,93.4,93.43,47519.0,77.3975,77.4472,77.3975,77.4224,47519.0
2022-08-29 13:05:00,93.43,93.46,93.43,93.45,20244.0,77.4224,77.4472,77.4224,77.439,20244.0
2022-08-29 13:10:00,93.44,93.46,93.42,93.42,5702.0,77.4307,77.4472,77.4141,77.4141,5702.0
2022-08-29 13:15:00,93.42,93.43,93.33,93.36,66282.0,77.4141,77.4224,77.3395,77.3644,66282.0
2022-08-29 13:20:00,93.37,93.37,93.33,93.33,4953.0,77.3727,77.3727,77.3395,77.3395,4953.0
2022-08-29 13:25:00,93.33,93.35,93.32,93.33,36278.0,77.3395,77.3561,77.3312,77.3395,36278.0
2022-08-29 13:30:00,93.33,93.37,93.33,93.37,13608.0,77.3395,77.3727,77.3395,77.3727,13608.0
2022-08-29 13:35:00,93.36,93.37,93.34,93.36,17485.0,77.3644,77.3727,77.3478,77.3644,17485.0
2022-08-29 13:40:00,93.36,93.42,93.34,93.41,34651.0,77.3644,77.4141,77.3478,77.4058,34651.0
2022-08-29 13:45:00,93.42,93.45,93.39,93.39,67148.0,77.4141,77.439,77.3892,77.3892,67148.0
2022-08-29 13:50:00,93.39,93.42,93.38,93.41,40714.0,77.3892,77.4141,77.381,77.4058,40714.0
2022-08-29 13:55:00,93.42,93.47,93.41,93.47,53250.0,77.4141,77.4555,77.4058,77.4555,53250.0
2022-08-29 14:00:00,93.46,93.46,93.4,93.41,75468.0,77.4472,77.4472,77.3975,77.4058,75468.0
2022-08-29 14:05:00,93.41,93.42,93.37,93.38,33763.0,77.4058,77.4141,77.3727,77.381,33763.0
2022-08-29 14:10:00,93.37,93.38,93.34,93.36,59404.0,77.3727,77.381,77.3478,77.3644,59404.0
2022-08-29 14:15:00,93.36,93.37,93.33,93.37,20498.0,77.3644,77.3727,77.3395,77.3727,20498.0
2022-08-29 14:20:00,93.37,93.39,93.36,93.37,88262.0,77.3727,77.3892,77.3644,77.3727,88262.0
2022-08-29 14:25:00,93.38,93.42,93.36,93.36,60546.0,77.381,77.4141,77.3644,77.3644,60546.0
2022-08-29 14:30:00,93.38,93.39,93.37,93.39,64424.0,77.381,77.3892,77.3727,77.3892,64424.0
2022-08-29 14:35:00,93.39,93.41,93.38,93.4,49645.0,77.3892,77.4058,77.381,77.3975,49645.0
2022-08-29 14:40:00,93.41,93.42,93.39,93.42,25132.0,77.4058,77.4141,77.3892,77.4141,25132.0
2022-08-29 14:45:00,93.41,93.42,93.39,93.39,29869.0,77.4058,77.4141,77.3892,77.3892,29869.0
2022-08-29 14:50:00,93.39,93.39,93.34,93.36,47707.0,77.3892,77.3892,77.3478,77.3644,47707.0
2022-08-29 14:55:00,93.35,93.38,93.31,93.36,40632.0,77.3561,77.381,77.3229,77.3644,40632.0
2022-08-29 15:00:00,93.37,93.43,93.37,93.4,39564.0,77.3727,77.4224,77.3727,77.3975,39564.0
2022-08-29 15:05:00,93.39,93.4,93.36,93.38,16359.0,77.3892,77.3975,77.3644,77.381,16359.0
2022-08-29 15:10:00,93.39,93.4,93.36,93.39,16436.0,77.3892,77.3975,77.3644,77.3892,16436.0
2022-08-29 15:15:00,93.39,93.41,93.34,93.36,26928.0,77.3892,77.4058,77.3478,77.3644,26928.0
2022-08-29 15:20:00,93.33,93.35,93.33,93.34,26130.0,77.3395,77.3561,77.3395,77.3478,26130.0
2022-08-29 15:25:00,93.34,93.34,93.31,93.32,37326.0,77.3478,77.3478,77.3229,77.3312,37326.0
2022-08-29 15:30:00,93.31,93.34,93.3,93.31,79450.0,77.3229,77.3478,77.3147,77.3229,79450.0
2022-08-29 15:35:00,93.31,93.34,93.29,93.32,53772.0,77.3229,77.3478,77.3064,77.3312,53772.0
2022-08-29 15:40:00,93.32,93.35,93.31,93.34,88525.0,77.3312,77.3561,77.3229,77.3478,88525.0
2022-08-29 15:45:00,93.34,93.34,93.27,93.28,78246.0,77.3478,77.3478,77.2898,77.2981,78246.0
2022-08-29 15:50:00,93.28,93.3,93.23,93.26,85338.0,77.2981,77.3147,77.2567,77.2815,85338.0
2022-08-29 15:55:00,93.26,93.26,93.19,93.22,85446.0,77.2815,77.2815,77.2235,77.2484,85446.0
2022-08-30 09:30:00,93.33,93.38,93.22,93.25,143734.0,77.3395,77.381,77.2484,77.2732,143734.0
2022-08-30 09:35:00,93.24,93.31,93.08,93.11,113460.0,77.2649,77.3229,77.1324,77.1572,113460.0
2022-08-30 09:40:00,93.12,93.12,92.89,92.92,162076.0,77.1655,77.1655,76.9749,76.9998,162076.0
2022-08-30 09:45:00,92.92,92.95,92.84,92.9,163833.0,76.9998,77.0246,76.9335,76.9832,163833.0
2022-08-30 09:50:00,92.89,93.07,92.86,93.02,336109.0,76.9749,77.1241,76.95,77.0826,336109.0
2022-08-30 09:55:00,93.02,93.06,92.94,92.97,213436.0,77.0826,77.1158,77.0163,77.0412,213436.0
2022-08-30 10:00:00,92.97,93.03,92.93,92.97,139421.0,77.0412,77.0909,77.0081,77.0412,139421.0
2022-08-30 10:05:00,92.97,92.97,92.66,92.7,284285.0,77.0412,77.0412,76.7843,76.8175,284285.0
2022-08-30 10:10:00,92.7,92.71,92.54,92.61,251697.0,76.8175,76.8257,76.6849,76.7429,251697.0
2022-08-30 10:15:00,92.61,92.62,92.51,92.59,126774.0,76.7429,76.7512,76.66,76.7263,126774.0
2022-08-30 10:20:00,92.58,92.61,92.54,92.55,279614.0,76.718,76.7429,76.6849,76.6932,279614.0
2022-08-30 10:25:00,92.55,92.56,92.49,92.51,263066.0,76.6932,76.7014,76.6434,76.66,263066.0
2022-08-30 10:30:00,92.51,92.54,92.37,92.38,512086.0,76.66,76.6849,76.544,76.5523,512086.0
2022-08-30 10:35:00,92.38,92.49,92.36,92.48,228697.0,76.5523,76.6434,76.5357,76.6352,228697.0
2022-08-30 10:40:00,92.47,92.48,92.27,92.28,222689.0,76.6269,76.6352,76.4611,76.4694,222689.0
2022-08-30 10:45:00,92.28,92.28,92.14,92.17,238323.0,76.4694,76.4694,76.3534,76.3783,238323.0
2022-08-30 10:50:00,92.17,92.22,92.17,92.22,165803.0,76.3783,76.4197,76.3783,76.4197,165803.0
2022-08-30 10:55:00,92.22,92.47,92.21,92.47,265321.0,76.4197,76.6269,76.4114,76.6269,265321.0
2022-08-30 11:00:00,92.47,92.57,92.43,92.45,512761.0,76.6269,76.7097,76.5937,76.6103,512761.0
2022-08-30 11:05:00,92.45,92.5,92.44,92.45,214648.0,76.6103,76.6517,76.602,76.6103,214648.0
2022-08-30 11:10:00,92.45,92.48,92.41,92.44,184438.0,76.6103,76.6352,76.5771,76.602,184438.0
2022-08-30 11:15:00,92.44,92.64,92.42,92.64,261013.0,76.602,76.7677,76.5854,76.7677,261013.0
2022-08-30 11:20:00,92.63,92.65,92.58,92.59,171803.0,76.7595,76.776,76.718,76.7263,171803.0
2022-08-30 11:25:00,92.58,92.7,92.57,92.62,220190.0,76.718,76.8175,76.7097,76.7512,220190.0
2022-08-30 11:30:00,92.62,92.67,92.59,92.64,188371.0,76.7512,76.7926,76.7263,76.7677,188371.0
2022-08-30 11:35:00,92.64,92.66,92.6,92.61,129699.0,76.7677,76.7843,76.7346,76.7429,129699.0
2022-08-30 11:40:00,92.6,92.66,92.58,92.63,161261.0,76.7346,76.7843,76.718,76.7595,161261.0
2022-08-30 11:45:00,92.63,92.63,92.56,92.57,121522.0,76.7595,76.7595,76.7014,76.7097,121522.0
2022-08-30 11:50:00,92.56,92.63,92.56,92.61,121386.0,76.7014,76.7595,76.7014,76.7429,121386.0
2022-08-30 11:55:00,92.61,92.63,92.58,92.6,96689.0,76.7429,76.7595,76.718,76.7346,96689.0
2022-08-30 12:00:00,92.6,92.65,92.58,92.58,107913.0,76.7346,76.776,76.718,76.718,107913.0
2022-08-30 12:05:00,92.58,92.64,92.57,92.63,79540.0,76.718,76.7677,76.7097,76.7595,79540.0
2022-08-30 12:10:00,92.63,92.64,92.6,92.63,361930.0,76.7595,76.7677,76.7346,76.7595,361930.0
2022-08-30 12:15:00,92.63,92.67,92.62,92.63,204332.0,76.7595,76.7926,76.7512,76.7595,204332.0
2022-08-30 12:20:00,92.64,92.65,92.62,92.63,131603.0,76.7677,76.776,76.7512,76.7595,131603.0
2022-08-30 12:25:00,92.63,92.63,92.58,92.61,221583.0,76.7595,76.7595,76.718,76.7429,221583.0
2022-08-30 12:30:00,92.61,92.61,92.56,92.56,88285.0,76.7429,76.7429,76.7014,76.7014,88285.0
2022-08-30 12:35:00,92.57,92.61,92.56,92.59,184715.0,76.7097,76.7429,76.7014,76.7263,184715.0
2022-08-30 12:40:00,92.59,92.62,92.57,92.62,153585.0,76.7263,76.7512,76.7097,76.7512,153585.0
2022-08-30 12:45:00,92.62,92.66,92.59,92.65,265736.0,76.7512,76.7843,76.7263,76.776,265736.0
2022-08-30 12:50:00,92.65,92.7,92.64,92.68,116443.0,76.776,76.8175,76.7677,76.8009,116443.0
2022-08-30 12:55:00,92.68,92.69,92.66,92.67,178333.0,76.8009,76.8092,76.7843,76.7926,178333.0
2022-08-30 13:00:00,92.67,92.67,92.66,92.66,138386.0,76.7926,76.7926,76.7843,76.7843,138386.0
2022-08-30 13:05:00,92.66,92.67,92.62,92.63,151609.0,76.7843,76.7926,76.7512,76.7595,151609.0
2022-08-30 13:10:00,92.62,92.63,92.58,92.58,72506.0,76.7512,76.7595,76.718,76.718,72506.0
2022-08-30 13:15:00,92.58,92.58,92.54,92.55,96581.0,76.718,76.718,76.6849,76.6932,96581.0
2022-08-30 13:20:00,92.55,92.55,92.5,92.51,51794.0,76.6932,76.6932,76.6517,76.66,51794.0
2022-08-30 13:25:00,92.51,92.57,92.5,92.57,324197.0,76.66,76.7097,76.6517,76.7097,324197.0
2022-08-30 13:30:00,92.56,92.63,92.55,92.56,267785.0,76.7014,76.7595,76.6932,76.7014,267785.0
2022-08-30 13:35:00,92.56,92.56,92.51,92.54,245504.0,76.7014,76.7014,76.66,76.6849,245504.0
2022-08-30 13:40:00,92.54,92.55,92.49,92.5,134656.0,76.6849,76.6932,76.6434,76.6517,134656.0
2022-08-30 13:45:00,92.49,92.55,92.47,92.52,125584.0,76.6434,76.6932,76.6269,76.6683,125584.0
2022-08-30 13:50:00,92.52,92.53,92.48,92.53,127886.0,76.6683,76.6766,76.6352,76.6766,127886.0
2022-08-30 13:55:00,92.54,92.57,92.52,92.53,356925.0,76.6849,76.7097,76.6683,76.6766,356925.0
2022-08-30 14:00:00,92.53,92.56,92.49,92.55,161586.0,76.6766,76.7014,76.6434,76.6932,161586.0
2022-08-30 14:05:00,92.54,92.57,92.51,92.53,107858.0,76.6849,76.7097,76.66,76.6766,107858.0
2022-08-30 14:10:00,92.53,92.55,92.5,92.52,106026.0,76.6766,76.6932,76.6517,76.6683,106026.0
2022-08-30 14:15:00,92.53,92.55,92.49,92.5,92716.0,76.6766,76.6932,76.6434,76.6517,92716.0
2022-08-30 14:20:00,92.5,92.52,92.47,92.51,143791.0,76.6517,76.6683,76.6269,76.66,143791.0
2022-08-30 14:25:00,92.51,92.51,92.46,92.47,81880.0,76.66,76.66,76.6186,76.6269,81880.0
2022-08-30 14:30:00,92.47,92.54,92.46,92.52,89304.0,76.6269,76.6849,76.6186,76.6683,89304.0
2022-08-30 14:35:00,92.52,92.54,92.48,92.54,168529.0,76.6683,76.6849,76.6352,76.6849,168529.0
2022-08-30 14:40:00,92.54,92.56,92.49,92.52,94433.0,76.6849,76.7014,76.6434,76.6683,94433.0
2022-08-30 14:45:00,92.52,92.57,92.51,92.56,146913.0,76.6683,76.7097,76.66,76.7014,146913.0
2022-08-30 14:50:00,92.57,92.58,92.55,92.56,84511.0,76.7097,76.718,76.6932,76.7014,84511.0
2022-08-30 14:55:00,92.55,92.57,92.53,92.54,169549.0,76.6932,76.7097,76.6766,76.6849,169549.0
2022-08-30 15:00:00,92.53,92.6,92.52,92.55,151882.0,76.6766,76.7346,76.6683,76.6932,151882.0
2022-08-30 15:05:00,92.56,92.61,92.55,92.6,92005.0,76.7014,76.7429,76.6932,76.7346,92005.0
2022-08-30 15:10:00,92.6,92.63,92.59,92.62,139880.0,76.7346,76.7595,76.7263,76.7512,139880.0
2022-08-30 15:15:00,92.62,92.63,92.56,92.58,135757.0,76.7512,76.7595,76.7014,76.718,135757.0
2022-08-30 15:20:00,92.58,92.6,92.5,92.57,416986.0,76.718,76.7346,76.6517,76.7097,416986.0
2022-08-30 15:25:00,92.58,92.58,92.51,92.52,150824.0,76.718,76.718,76.66,76.6683,150824.0
2022-08-30 15:30:00,92.52,92.52,92.48,92.5,292027.0,76.6683,76.6683,76.6352,76.6517,292027.0
2022-08-30 15:35:00,92.5,92.52,92.49,92.5,190906.0,76.6517,76.6683,76.6434,76.6517,190906.0
2022-08-30 15:40:00,92.5,92.56,92.5,92.51,314979.0,76.6517,76.7014,76.6517,76.66,314979.0
2022-08-30 15:45:00,92.52,92.58,92.48,92.51,815912.0,76.6683,76.718,76.6352,76.66,815912.0
2022-08-30 15:50:00,92.51,92.56,92.46,92.48,321205.0,76.66,76.7014,76.6186,76.6352,321205.0
2022-08-30 15:55:00,92.48,92.51,92.47,92.48,520594.0,76.6352,76.66,76.6269,76.6352,520594.0
2022-08-31 09:30:00,92.48,92.54,92.43,92.47,123093.0,76.6352,76.6849,76.5937,76.6269,123093.0
2022-08-31 09:35:00,92.47,92.48,92.32,92.44,950672.0,76.6269,76.6352,76.5026,76.602,950672.0
2022-08-31 09:40:00,92.44,92.64,92.44,92.64,451958.0,76.602,76.7677,76.602,76.7677,451958.0
2022-08-31 09:45:00,92.64,92.64,92.55,92.57,933648.0,76.7677,76.7677,76.6932,76.7097,933648.0
2022-08-31 09:50:00,92.59,92.61,92.56,92.59,231274.0,76.7263,76.7429,76.7014,76.7263,231274.0
2022-08-31 09:55:00,92.59,92.6,92.52,92.53,205277.0,76.7263,76.7346,76.6683,76.6766,205277.0
2022-08-31 10:00:00,92.52,92.53,92.42,92.43,273399.0,76.6683,76.6766,76.5854,76.5937,273399.0
2022-08-31 10:05:00,92.44,92.51,92.43,92.49,64252.0,76.602,76.66,76.5937,76.6434,64252.0
2022-08-31 10:10:00,92.48,92.57,92.47,92.55,82634.0,76.6352,76.7097,76.6269,76.6932,82634.0
2022-08-31 10:15:00,92.54,92.54,92.46,92.5,69499.0,76.6849,76.6849,76.6186,76.6517,69499.0
2022-08-31 10:20:00,92.51,92.52,92.42,92.44,51743.0,76.66,76.6683,76.5854,76.602,51743.0
2022-08-31 10:25:00,92.45,92.5,92.42,92.44,76200.0,76.6103,76.6517,76.5854,76.602,76200.0
2022-08-31 10:30:00,92.44,92.46,92.41,92.45,223880.0,76.602,76.6186,76.5771,76.6103,223880.0
2022-08-31 10:35:00,92.45,92.47,92.37,92.4,106036.0,76.6103,76.6269,76.544,76.5689,106036.0
2022-08-31 10:40:00,92.39,92.49,92.37,92.46,28462.0,76.5606,76.6434,76.544,76.6186,28462.0
2022-08-31 10:45:00,92.48,92.51,92.41,92.43,67386.0,76.6352,76.66,76.5771,76.5937,67386.0
2022-08-31 10:50:00,92.42,92.46,92.39,92.43,27950.0,76.5854,76.6186,76.5606,76.5937,27950.0
2022-08-31 10:55:00,92.43,92.46,92.39,92.41,52045.0,76.5937,76.6186,76.5606,76.5771,52045.0
2022-08-31 11:00:00,92.4,92.4,92.34,92.36,75811.0,76.5689,76.5689,76.5191,76.5357,75811.0
2022-08-31 11:05:00,92.36,92.37,92.26,92.33,52403.0,76.5357,76.544,76.4528,76.5109,52403.0
2022-08-31 11:10:00,92.33,92.33,92.26,92.29,36133.0,76.5109,76.5109,76.4528,76.4777,36133.0
2022-08-31 11:15:00,92.29,92.32,92.21,92.31,84619.0,76.4777,76.5026,76.4114,76.4943,84619.0
2022-08-31 11:20:00,92.31,92.36,92.28,92.28,43949.0,76.4943,76.5357,76.4694,76.4694,43949.0
2022-08-31 11:25:00,92.28,92.32,92.25,92.26,15494.0,76.4694,76.5026,76.4446,76.4528,15494.0
2022-08-31 11:30:00,92.26,92.31,92.24,92.29,31825.0,76.4528,76.4943,76.4363,76.4777,31825.0
2022-08-31 11:35:00,92.29,92.33,92.27,92.32,27946.0,76.4777,76.5109,76.4611,76.5026,27946.0
2022-08-31 11:40:00,92.32,92.33,92.29,92.32,61171.0,76.5026,76.5109,76.4777,76.5026,61171.0
2022-08-31 11:45:00,92.31,92.33,92.27,92.27,109139.0,76.4943,76.5109,76.4611,76.4611,109139.0
2022-08-31 11:50:00,92.28,92.3,92.27,92.28,40243.0,76.4694,76.486,76.4611,76.4694,40243.0
2022-08-31 11:55:00,92.28,92.35,92.28,92.34,99978.0,76.4694,76.5274,76.4694,76.5191,99978.0
2022-08-31 12:00:00,92.34,92.35,92.29,92.3,95044.0,76.5191,76.5274,76.4777,76.486,95044.0
2022-08-31 12:05:00,92.3,92.31,92.27,92.28,393975.0,76.486,76.4943,76.4611,76.4694,393975.0
2022-08-31 12:10:00,92.28,92.3,92.25,92.27,120382.0,76.4694,76.486,76.4446,76.4611,120382.0
2022-08-31 12:15:00,92.27,92.31,92.26,92.29,121467.0,76.4611,76.4943,76.4528,76.4777,121467.0
2022-08-31 12:20:00,92.28,92.29,92.21,92.22,245683.0,76.4694,76.4777,76.4114,76.4197,245683.0
2022-08-31 12:25:00,92.22,92.26,92.2,92.23,121828.0,76.4197,76.4528,76.4031,76.428,121828.0
2022-08-31 12:30:00,92.22,92.25,92.21,92.23,65484.0,76.4197,76.4446,76.4114,76.428,65484.0
2022-08-31 12:35:00,92.23,92.25,92.17,92.2,159793.0,76.428,76.4446,76.3783,76.4031,159793.0
2022-08-31 12:40:00,92.2,92.2,92.14,92.18,86636.0,76.4031,76.4031,76.3534,76.3866,86636.0
2022-08-31 12:45:00,92.18,92.2,92.16,92.19,160943.0,76.3866,76.4031,76.37,76.3948,160943.0
2022-08-31 12:50:00,92.19,92.19,92.16,92.17,55537.0,76.3948,76.3948,76.37,76.3783,55537.0
2022-08-31 12:55:00,92.17,92.19,92.16,92.18,103837.0,76.3783,76.3948,76.37,76.3866,103837.0
2022-08-31 13:00:00,92.18,92.21,92.17,92.19,91924.0,76.3866,76.4114,76.3783,76.3948,91924.0
2022-08-31 13:05:00,92.19,92.22,92.17,92.17,49581.0,76.3948,76.4197,76.3783,76.3783,49581.0
2022-08-31 13:10:00,92.17,92.22,92.14,92.14,68947.0,76.3783,76.4197,76.3534,76.3534,68947.0
2022-08-31 13:15:00,92.14,92.16,92.09,92.09,56987.0,76.3534,76.37,76.312,76.312,56987.0
2022-08-31 13:20:00,92.09,92.12,92.02,92.06,67670.0,76.312,76.3368,76.254,76.2871,67670.0
2022-08-31 13:25:00,92.05,92.11,92.03,92.1,76058.0,76.2788,76.3285,76.2623,76.3203,76058.0
2022-08-31 13:30:00,92.1,92.12,92.07,92.09,72353.0,76.3203,76.3368,76.2954,76.312,72353.0
2022-08-31 13:35:00,92.1,92.1,92.03,92.03,363715.0,76.3203,76.3203,76.2623,76.2623,363715.0
2022-08-31 13:40:00,92.04,92.04,92.0,92.01,155583.0,76.2705,76.2705,76.2374,76.2457,155583.0
2022-08-31 13:45:00,92.01,92.04,91.99,92.02,67551.0,76.2457,76.2705,76.2291,76.254,67551.0
2022-08-31 13:50:00,92.02,92.06,92.02,92.05,153398.0,76.254,76.2871,76.254,76.2788,153398.0
2022-08-31 13:55:00,92.05,92.06,92.01,92.01,52851.0,76.2788,76.2871,76.2457,76.2457,52851.0
2022-08-31 14:00:00,92.02,92.05,92.01,92.02,44700.0,76.254,76.2788,76.2457,76.254,44700.0
2022-08-31 14:05:00,92.02,92.04,91.96,91.97,316082.0,76.254,76.2705,76.2042,76.2125,316082.0
2022-08-31 14:10:00,91.97,92.0,91.95,91.97,104268.0,76.2125,76.2374,76.196,76.2125,104268.0
2022-08-31 14:15:00,91.97,91.99,91.95,91.95,54006.0,76.2125,76.2291,76.196,76.196,54006.0
2022-08-31 14:20:00,91.95,91.97,91.9,91.92,89923.0,76.196,76.2125,76.1545,76.1711,89923.0
2022-08-31 14:25:00,91.92,91.94,91.91,91.92,41918.0,76.1711,76.1877,76.1628,76.1711,41918.0
2022-08-31 14:30:00,91.92,91.95,91.88,91.9,127749.0,76.1711,76.196,76.138,76.1545,127749.0
2022-08-31 14:35:00,91.9,91.91,91.88,91.88,151788.0,76.1545,76.1628,76.138,76.138,151788.0
2022-08-31 14:40:00,91.89,91.89,91.85,91.88,429256.0,76.1462,76.1462,76.1131,76.138,429256.0
2022-08-31 14:45:00,91.87,91.93,91.87,91.93,80475.0,76.1297,76.1794,76.1297,76.1794,80475.0
2022-08-31 14:50:00,91.92,91.96,91.91,91.93,65329.0,76.1711,76.2042,76.1628,76.1794,65329.0
2022-08-31 14:55:00,91.93,91.98,91.9,91.97,254665.0,76.1794,76.2208,76.1545,76.2125,254665.0
2022-08-31 15:00:00,91.98,92.0,91.9,91.94,144316.0,76.2208,76.2374,76.1545,76.1877,144316.0
2022-08-31 15:05:00,91.94,91.98,91.93,91.94,169162.0,76.1877,76.2208,76.1794,76.1877,169162.0
2022-08-31 15:10:00,91.95,91.97,91.92,91.95,100902.0,76.196,76.2125,76.1711,76.196,100902.0
2022-08-31 15:15:00,91.95,91.96,91.92,91.92,330354.0,76.196,76.2042,76.1711,76.1711,330354.0
2022-08-31 15:20:00,91.92,91.92,91.86,91.89,74027.0,76.1711,76.1711,76.1214,76.1462,74027.0
2022-08-31 15:25:00,91.9,91.94,91.89,91.94,260535.0,76.1545,76.1877,76.1462,76.1877,260535.0
2022-08-31 15:30:00,91.93,91.96,91.91,91.93,102505.0,76.1794,76.2042,76.1628,76.1794,102505.0
2022-08-31 15:35:00,91.92,91.94,91.9,91.91,85318.0,76.1711,76.1877,76.1545,76.1628,85318.0
2022-08-31 15:40:00,91.91,91.96,91.87,91.96,88561.0,76.1628,76.2042,76.1297,76.2042,88561.0
2022-08-31 15:45:00,91.96,92.0,91.94,91.97,490557.0,76.2042,76.2374,76.1877,76.2125,490557.0
2022-08-31 15:50:00,91.97,91.98,91.9,91.91,314866.0,76.2125,76.2208,76.1545,76.1628,314866.0
2022-08-31 15:55:00,91.9,91.95,91.9,91.91,418123.0,76.1545,76.196,76.1545,76.1628,418123.0
2022-09-01 09:30:00,91.12,91.22,90.98,91.05,160557.0,75.9203,76.0036,75.8036,75.862,160557.0
2022-09-01 09:35:00,91.06,91.06,90.92,90.99,53724.0,75.8703,75.8703,75.7537,75.812,53724.0
2022-09-01 09:40:00,90.99,91.13,90.97,91.1,69088.0,75.812,75.9286,75.7953,75.9036,69088.0
2022-09-01 09:45:00,91.1,91.12,91.02,91.04,55204.0,75.9036,75.9203,75.837,75.8536,55204.0
2022-09-01 09:50:00,91.04,91.09,91.02,91.08,62083.0,75.8536,75.8953,75.837,75.887,62083.0
2022-09-01 09:55:00,91.07,91.15,91.03,91.14,55292.0,75.8786,75.9453,75.8453,75.937,55292.0
2022-09-01 10:00:00,91.13,91.14,90.87,90.9,106987.0,75.9286,75.937,75.712,75.737,106987.0
2022-09-01 10:05:00,90.9,91.0,90.9,90.97,23244.0,75.737,75.8203,75.737,75.7953,23244.0
2022-09-01 10:10:00,90.97,90.97,90.91,90.92,55274.0,75.7953,75.7953,75.7453,75.7537,55274.0
2022-09-01 10:15:00,90.91,90.91,90.84,90.88,52018.0,75.7453,75.7453,75.687,75.7203,52018.0
2022-09-01 10:20:00,90.88,90.93,90.85,90.93,214755.0,75.7203,75.762,75.6953,75.762,214755.0
2022-09-01 10:25:00,90.93,91.01,90.93,90.98,64927.0,75.762,75.8286,75.762,75.8036,64927.0
2022-09-01 10:30:00,90.98,91.0,90.91,90.91,39844.0,75.8036,75.8203,75.7453,75.7453,39844.0
2022-09-01 10:35:00,90.91,90.95,90.8,90.82,23869.0,75.7453,75.7787,75.6537,75.6703,23869.0
2022-09-01 10:40:00,90.81,90.84,90.71,90.73,25280.0,75.662,75.687,75.5787,75.5954,25280.0
2022-09-01 10:45:00,90.73,90.73,90.66,90.69,47692.0,75.5954,75.5954,75.537,75.562,47692.0
2022-09-01 10:50:00,90.7,90.75,90.7,90.71,188283.0,75.5704,75.612,75.5704,75.5787,188283.0
2022-09-01 10:55:00,90.72,90.81,90.72,90.8,52186.0,75.587,75.662,75.587,75.6537,52186.0
2022-09-01 11:00:00,90.8,90.81,90.74,90.76,57175.0,75.6537,75.662,75.6037,75.6203,57175.0
2022-09-01 11:05:00,90.77,90.94,90.77,90.88,157129.0,75.6287,75.7703,75.6287,75.7203,157129.0
2022-09-01 11:10:00,90.9,90.96,90.9,90.94,43380.0,75.737,75.787,75.737,75.7703,43380.0
2022-09-01 11:15:00,90.93,91.09,90.92,91.08,83957.0,75.762,75.8953,75.7537,75.887,83957.0
2022-09-01 11:20:00,91.06,91.07,91.0,91.03,451744.0,75.8703,75.8786,75.8203,75.8453,451744.0
2022-09-01 11:25:00,91.03,91.03,90.94,90.94,619423.0,75.8453,75.8453,75.7703,75.7703,619423.0
2022-09-01 11:30:00,90.94,90.99,90.93,90.97,126508.0,75.7703,75.812,75.762,75.7953,126508.0
2022-09-01 11:35:00,90.97,91.02,90.95,90.97,166883.0,75.7953,75.837,75.7787,75.7953,166883.0
2022-09-01 11:40:00,90.97,90.98,90.88,90.89,80670.0,75.7953,75.8036,75.7203,75.7287,80670.0
2022-09-01 11:45:00,90.89,90.95,90.85,90.94,99740.0,75.7287,75.7787,75.6953,75.7703,99740.0
2022-09-01 11:50:00,90.94,90.97,90.92,90.95,27702.0,75.7703,75.7953,75.7537,75.7787,27702.0
2022-09-01 11:55:00,90.95,90.95,90.92,90.95,64024.0,75.7787,75.7787,75.7537,75.7787,64024.0
2022-09-01 12:00:00,90.95,90.97,90.92,90.97,105038.0,75.7787,75.7953,75.7537,75.7953,105038.0
2022-09-01 12:05:00,90.97,90.99,90.93,90.98,56987.0,75.7953,75.812,75.762,75.8036,56987.0
2022-09-01 12:10:00,90.98,91.01,90.97,91.01,66491.0,75.8036,75.8286,75.7953,75.8286,66491.0
2022-09-01 12:15:00,91.01,91.11,91.0,91.06,93974.0,75.8286,75.912,75.8203,75.8703,93974.0
2022-09-01 12:20:00,91.06,91.07,91.02,91.06,44286.0,75.8703,75.8786,75.837,75.8703,44286.0
2022-09-01 12:25:00,91.06,91.06,91.01,91.03,71067.0,75.8703,75.8703,75.8286,75.8453,71067.0
2022-09-01 12:30:00,91.02,91.05,91.02,91.04,19988.0,75.837,75.862,75.837,75.8536,19988.0
2022-09-01 12:35:00,91.05,91.05,90.92,90.92,58085.0,75.862,75.862,75.7537,75.7537,58085.0
2022-09-01 12:40:00,90.92,90.95,90.91,90.92,126795.0,75.7537,75.7787,75.7453,75.7537,126795.0
2022-09-01 12:45:00,90.93,90.96,90.92,90.95,48832.0,75.762,75.787,75.7537,75.7787,48832.0
2022-09-01 12:50:00,90.95,90.96,90.92,90.92,56794.0,75.7787,75.787,75.7537,75.7537,56794.0
2022-09-01 12:55:00,90.93,91.01,90.93,91.0,77768.0,75.762,75.8286,75.762,75.8203,77768.0
2022-09-01 13:00:00,90.99,91.03,90.97,91.03,94821.0,75.812,75.8453,75.7953,75.8453,94821.0
2022-09-01 13:05:00,91.03,91.05,90.99,91.03,111960.0,75.8453,75.862,75.812,75.8453,111960.0
2022-09-01 13:10:00,91.03,91.09,90.97,91.05,171900.0,75.8453,75.8953,75.7953,75.862,171900.0
2022-09-01 13:15:00,91.05,91.06,91.01,91.02,50996.0,75.862,75.8703,75.8286,75.837,50996.0
2022-09-01 13:20:00,91.02,91.06,91.01,91.06,31981.0,75.837,75.8703,75.8286,75.8703,31981.0
2022-09-01 13:25:00,91.05,91.11,91.03,91.11,48643.0,75.862,75.912,75.8453,75.912,48643.0
2022-09-01 13:30:00,91.1,91.13,91.08,91.11,43125.0,75.9036,75.9286,75.887,75.912,43125.0
2022-09-01 13:35:00,91.11,91.12,91.04,91.06,27533.0,75.912,75.9203,75.8536,75.8703,27533.0
2022-09-01 13:40:00,91.06,91.07,91.03,91.06,10175.0,75.8703,75.8786,75.8453,75.8703,10175.0
2022-09-01 13:45:00,91.06,91.06,91.02,91.04,14406.0,75.8703,75.8703,75.837,75.8536,14406.0
2022-09-01 13:50:00,91.04,91.06,91.0,91.02,21371.0,75.8536,75.8703,75.8203,75.837,21371.0
2022-09-01 13:55:00,91.02,91.07,91.01,91.06,71800.0,75.837,75.8786,75.8286,75.8703,71800.0
2022-09-01 14:00:00,91.06,91.09,91.03,91.09,145394.0,75.8703,75.8953,75.8453,75.8953,145394.0
2022-09-01 14:05:00,91.09,91.12,91.04,91.05,46773.0,75.8953,75.9203,75.8536,75.862,46773.0
2022-09-01 14:10:00,91.05,91.14,91.03,91.09,209985.0,75.862,75.937,75.8453,75.8953,209985.0
2022-09-01 14:15:00,91.09,91.18,91.09,91.17,164491.0,75.8953,75.9703,75.8953,75.962,164491.0
2022-09-01 14:20:00,91.17,91.22,91.16,91.22,161137.0,75.962,76.0036,75.9536,76.0036,161137.0
2022-09-01 14:25:00,91.22,91.24,91.16,91.17,70109.0,76.0036,76.0203,75.9536,75.962,70109.0
2022-09-01 14:30:00,91.17,91.21,91.17,91.2,43815.0,75.962,75.9953,75.962,75.987,43815.0
2022-09-01 14:35:00,91.2,91.28,91.2,91.25,231587.0,75.987,76.0536,75.987,76.0286,231587.0
2022-09-01 14:40:00,91.25,91.27,91.23,91.24,58377.0,76.0286,76.0453,76.0119,76.0203,58377.0
2022-09-01 14:45:00,91.24,91.29,91.22,91.23,58564.0,76.0203,76.0619,76.0036,76.0119,58564.0
2022-09-01 14:50:00,91.23,91.31,91.23,91.29,86007.0,76.0119,76.0786,76.0119,76.0619,86007.0
2022-09-01 14:55:00,91.28,91.31,91.24,91.27,61832.0,76.0536,76.0786,76.0203,76.0453,61832.0
2022-09-01 15:00:00,91.26,91.34,91.24,91.32,120094.0,76.0369,76.1036,76.0203,76.0869,120094.0
2022-09-01 15:05:00,91.33,91.44,91.32,91.43,89418.0,76.0953,76.1869,76.0869,76.1786,89418.0
2022-09-01 15:10:00,91.44,91.51,91.42,91.49,94064.0,76.1869,76.2452,76.1703,76.2286,94064.0
2022-09-01 15:15:00,91.48,91.53,91.46,91.48,122855.0,76.2202,76.2619,76.2036,76.2202,122855.0
2022-09-01 15:20:00,91.47,91.51,91.42,91.48,139781.0,76.2119,76.2452,76.1703,76.2202,139781.0
2022-09-01 15:25:00,91.48,91.5,91.44,91.47,97997.0,76.2202,76.2369,76.1869,76.2119,97997.0
2022-09-01 15:30:00,91.46,91.49,91.41,91.42,202564.0,76.2036,76.2286,76.1619,76.1703,202564.0
2022-09-01 15:35:00,91.42,91.5,91.4,91.5,93115.0,76.1703,76.2369,76.1536,76.2369,93115.0
2022-09-01 15:40:00,91.49,91.5,91.46,91.5,77451.0,76.2286,76.2369,76.2036,76.2369,77451.0
2022-09-01 15:45:00,91.5,91.55,91.48,91.5,160341.0,76.2369,76.2786,76.2202,76.2369,160341.0
2022-09-01 15:50:00,91.5,91.62,91.5,91.62,173956.0,76.2369,76.3369,76.2369,76.3369,173956.0
2022-09-01 15:55:00,91.61,91.67,91.55,91.57,477663.0,76.3286,76.3786,76.2786,76.2952,477663.0
2022-09-02 09:30:00,92.15,92.29,92.12,92.14,420951.0,76.7785,76.8951,76.7535,76.7701,420951.0
2022-09-02 09:35:00,92.14,92.36,92.14,92.33,348878.0,76.7701,76.9535,76.7701,76.9285,348878.0
2022-09-02 09:40:00,92.33,92.33,92.2,92.22,119676.0,76.9285,76.9285,76.8201,76.8368,119676.0
2022-09-02 09:45:00,92.23,92.36,92.22,92.34,121744.0,76.8451,76.9535,76.8368,76.9368,121744.0
2022-09-02 09:50:00,92.35,92.49,92.35,92.43,165738.0,76.9451,77.0618,76.9451,77.0118,165738.0
2022-09-02 09:55:00,92.43,92.47,92.4,92.43,586999.0,77.0118,77.0451,76.9868,77.0118,586999.0
2022-09-02 10:00:00,92.45,92.48,92.32,92.35,235946.0,77.0284,77.0534,76.9201,76.9451,235946.0
2022-09-02 10:05:00,92.36,92.39,92.28,92.38,176853.0,76.9535,76.9784,76.8868,76.9701,176853.0
2022-09-02 10:10:00,92.37,92.43,92.37,92.43,88802.0,76.9618,77.0118,76.9618,77.0118,88802.0
2022-09-02 10:15:00,92.42,92.48,92.37,92.39,134155.0,77.0034,77.0534,76.9618,76.9784,134155.0
2022-09-02 10:20:00,92.4,92.43,92.36,92.4,148060.0,76.9868,77.0118,76.9535,76.9868,148060.0
2022-09-02 10:25:00,92.4,92.48,92.4,92.45,37768.0,76.9868,77.0534,76.9868,77.0284,37768.0
2022-09-02 10:30:00,92.46,92.48,92.41,92.42,189291.0,77.0368,77.0534,76.9951,77.0034,189291.0
2022-09-02 10:35:00,92.42,92.46,92.4,92.45,98575.0,77.0034,77.0368,76.9868,77.0284,98575.0
2022-09-02 10:40:00,92.46,92.48,92.44,92.46,55763.0,77.0368,77.0534,77.0201,77.0368,55763.0
2022-09-02 10:45:00,92.46,92.46,92.35,92.36,667531.0,77.0368,77.0368,76.9451,76.9535,667531.0
2022-09-02 10:50:00,92.37,92.4,92.35,92.37,121497.0,76.9618,76.9868,76.9451,76.9618,121497.0
2022-09-02 10:55:00,92.36,92.39,92.32,92.38,311965.0,76.9535,76.9784,76.9201,76.9701,311965.0
2022-09-02 11:00:00,92.38,92.42,92.37,92.4,232146.0,76.9701,77.0034,76.9618,76.9868,232146.0
2022-09-02 11:05:00,92.4,92.41,92.3,92.31,52651.0,76.9868,76.9951,76.9035,76.9118,52651.0
2022-09-02 11:10:00,92.3,92.35,92.28,92.32,106555.0,76.9035,76.9451,76.8868,76.9201,106555.0
2022-09-02 11:15:00,92.33,92.37,92.31,92.34,75827.0,76.9285,76.9618,76.9118,76.9368,75827.0
2022-09-02 11:20:00,92.34,92.34,92.31,92.32,26960.0,76.9368,76.9368,76.9118,76.9201,26960.0
2022-09-02 11:25:00,92.31,92.31,92.27,92.29,20050.0,76.9118,76.9118,76.8785,76.8951,20050.0
2022-09-02 11:30:00,92.3,92.33,92.29,92.3,239902.0,76.9035,76.9285,76.8951,76.9035,239902.0
2022-09-02 11:35:00,92.31,92.31,92.27,92.28,56477.0,76.9118,76.9118,76.8785,76.8868,56477.0
2022-09-02 11:40:00,92.28,92.29,92.21,92.23,87990.0,76.8868,76.8951,76.8285,76.8451,87990.0
2022-09-02 11:45:00,92.24,92.28,92.23,92.27,66512.0,76.8535,76.8868,76.8451,76.8785,66512.0
2022-09-02 11:50:00,92.28,92.31,92.27,92.31,44987.0,76.8868,76.9118,76.8785,76.9118,44987.0
2022-09-02 11:55:00,92.3,92.32,92.29,92.3,50038.0,76.9035,76.9201,76.8951,76.9035,50038.0
2022-09-02 12:00:00,92.31,92.33,92.27,92.28,53522.0,76.9118,76.9285,76.8785,76.8868,53522.0
2022-09-02 12:05:00,92.28,92.29,92.24,92.26,23143.0,76.8868,76.8951,76.8535,76.8701,23143.0
2022-09-02 12:10:00,92.26,92.27,92.23,92.25,17616.0,76.8701,76.8785,76.8451,76.8618,17616.0
2022-09-02 12:15:00,92.25,92.26,92.21,92.21,51116.0,76.8618,76.8701,76.8285,76.8285,51116.0
2022-09-02 12:20:00,92.21,92.22,92.1,92.15,122257.0,76.8285,76.8368,76.7368,76.7785,122257.0
2022-09-02 12:25:00,92.14,92.16,92.1,92.11,35402.0,76.7701,76.7868,76.7368,76.7452,35402.0
2022-09-02 12:30:00,92.1,92.13,92.04,92.13,151577.0,76.7368,76.7618,76.6868,76.7618,151577.0
2022-09-02 12:35:00,92.12,92.14,92.03,92.06,51814.0,76.7535,76.7701,76.6785,76.7035,51814.0
2022-09-02 12:40:00,92.06,92.07,91.97,91.98,33849.0,76.7035,76.7118,76.6285,76.6368,33849.0
2022-09-02 12:45:00,91.97,91.98,91.91,91.95,68826.0,76.6285,76.6368,76.5785,76.6118,68826.0
2022-09-02 12:50:00,91.94,91.96,91.89,91.96,22699.0,76.6035,76.6202,76.5619,76.6202,22699.0
2022-09-02 12:55:00,91.97,92.01,91.91,91.92,33070.0,76.6285,76.6618,76.5785,76.5868,33070.0
2022-09-02 13:00:00,91.92,91.92,91.79,91.82,39522.0,76.5868,76.5868,76.4785,76.5035,39522.0
2022-09-02 13:05:00,91.83,91.83,91.77,91.8,61083.0,76.5119,76.5119,76.4619,76.4869,61083.0
2022-09-02 13:10:00,91.79,91.83,91.78,91.82,69000.0,76.4785,76.5119,76.4702,76.5035,69000.0
2022-09-02 13:15:00,91.83,91.9,91.76,91.88,56179.0,76.5119,76.5702,76.4535,76.5535,56179.0
2022-09-02 13:20:00,91.88,91.88,91.74,91.74,40302.0,76.5535,76.5535,76.4369,76.4369,40302.0
2022-09-02 13:25:00,91.72,91.74,91.7,91.72,27264.0,76.4202,76.4369,76.4035,76.4202,27264.0
2022-09-02 13:30:00,91.72,91.75,91.63,91.64,73833.0,76.4202,76.4452,76.3452,76.3536,73833.0
2022-09-02 13:35:00,91.65,91.72,91.61,91.68,26319.0,76.3619,76.4202,76.3286,76.3869,26319.0
2022-09-02 13:40:00,91.68,91.74,91.65,91.73,25699.0,76.3869,76.4369,76.3619,76.4285,25699.0
2022-09-02 13:45:00,91.73,91.75,91.6,91.6,117889.0,76.4285,76.4452,76.3202,76.3202,117889.0
2022-09-02 13:50:00,91.6,91.62,91.51,91.6,81573.0,76.3202,76.3369,76.2452,76.3202,81573.0
2022-09-02 13:55:00,91.6,91.63,91.58,91.6,46698.0,76.3202,76.3452,76.3036,76.3202,46698.0
2022-09-02 14:00:00,91.59,91.63,91.54,91.55,53353.0,76.3119,76.3452,76.2702,76.2786,53353.0
2022-09-02 14:05:00,91.56,91.62,91.5,91.59,41464.0,76.2869,76.3369,76.2369,76.3119,41464.0
2022-09-02 14:10:00,91.6,91.61,91.57,91.58,37868.0,76.3202,76.3286,76.2952,76.3036,37868.0
2022-09-02 14:15:00,91.59,91.61,91.57,91.6,42831.0,76.3119,76.3286,76.2952,76.3202,42831.0
2022-09-02 14:20:00,91.6,91.61,91.58,91.61,21403.0,76.3202,76.3286,76.3036,76.3286,21403.0
2022-09-02 14:25:00,91.61,91.66,91.6,91.65,147100.0,76.3286,76.3702,76.3202,76.3619,147100.0
2022-09-02 14:30:00,91.65,91.65,91.58,91.59,34818.0,76.3619,76.3619,76.3036,76.3119,34818.0
2022-09-02 14:35:00,91.59,91.63,91.58,91.61,69738.0,76.3119,76.3452,76.3036,76.3286,69738.0
2022-09-02 14:40:00,91.61,91.65,91.58,91.64,42320.0,76.3286,76.3619,76.3036,76.3536,42320.0
2022-09-02 14:45:00,91.63,91.64,91.6,91.62,18646.0,76.3452,76.3536,76.3202,76.3369,18646.0
2022-09-02 14:50:00,91.62,91.64,91.6,91.61,15261.0,76.3369,76.3536,76.3202,76.3286,15261.0
2022-09-02 14:55:00,91.6,91.6,91.53,91.55,26497.0,76.3202,76.3202,76.2619,76.2786,26497.0
2022-09-02 15:00:00,91.55,91.63,91.54,91.62,33475.0,76.2786,76.3452,76.2702,76.3369,33475.0
2022-09-02 15:05:00,91.63,91.63,91.59,91.6,24573.0,76.3452,76.3452,76.3119,76.3202,24573.0
2022-09-02 15:10:00,91.59,91.62,91.57,91.62,98388.0,76.3119,76.3369,76.2952,76.3369,98388.0
2022-09-02 15:15:00,91.61,91.63,91.55,91.59,67873.0,76.3286,76.3452,76.2786,76.3119,67873.0
2022-09-02 15:20:00,91.59,91.62,91.51,91.53,106649.0,76.3119,76.3369,76.2452,76.2619,106649.0
2022-09-02 15:25:00,91.54,91.6,91.52,91.57,46559.0,76.2702,76.3202,76.2536,76.2952,46559.0
2022-09-02 15:30:00,91.57,91.59,91.53,91.53,75514.0,76.2952,76.3119,76.2619,76.2619,75514.0
2022-09-02 15:35:00,91.53,91.54,91.45,91.49,54912.0,76.2619,76.2702,76.1952,76.2286,54912.0
2022-09-02 15:40:00,91.5,91.51,91.48,91.49,67383.0,76.2369,76.2452,76.2202,76.2286,67383.0
2022-09-02 15:45:00,91.49,91.53,91.48,91.51,113431.0,76.2286,76.2619,76.2202,76.2452,113431.0
2022-09-02 15:50:00,91.51,91.53,91.49,91.52,178824.0,76.2452,76.2619,76.2286,76.2536,178824.0
2022-09-02 15:55:00,91.52,91.59,91.5,91.59,194222.0,76.2536,76.3119,76.2369,76.3119,194222.0
2022-09-06 09:30:00,91.49,91.66,91.34,91.39,286136.0,76.2286,76.3702,76.1036,76.1453,286136.0
2022-09-06 09:35:00,91.36,91.42,91.12,91.18,84885.0,76.1203,76.1703,75.9203,75.9703,84885.0
2022-09-06 09:40:00,91.17,91.3,91.1,91.27,198425.0,75.962,76.0703,75.9036,76.0453,198425.0
2022-09-06 09:45:00,91.27,91.33,91.22,91.29,89690.0,76.0453,76.0953,76.0036,76.0619,89690.0
2022-09-06 09:50:00,91.28,91.32,91.18,91.19,134779.0,76.0536,76.0869,75.9703,75.9786,134779.0
2022-09-06 09:55:00,91.2,91.36,91.19,91.35,119583.0,75.987,76.1203,75.9786,76.1119,119583.0
2022-09-06 10:00:00,91.33,91.35,90.99,91.11,156093.0,76.0953,76.1119,75.812,75.912,156093.0
2022-09-06 10:05:00,91.09,91.17,91.06,91.14,143330.0,75.8953,75.962,75.8703,75.937,143330.0
2022-09-06 10:10:00,91.14,91.26,91.12,91.26,150389.0,75.937,76.0369,75.9203,76.0369,150389.0
2022-09-06 10:15:00,91.26,91.28,91.12,91.17,317694.0,76.0369,76.0536,75.9203,75.962,317694.0
2022-09-06 10:20:00,91.15,91.16,91.1,91.15,69648.0,75.9453,75.9536,75.9036,75.9453,69648.0
2022-09-06 10:25:00,91.15,91.26,91.14,91.22,106483.0,75.9453,76.0369,75.937,76.0036,106483.0
2022-09-06 10:30:00,91.22,91.23,91.17,91.18,59728.0,76.0036,76.0119,75.962,75.9703,59728.0
2022-09-06 10:35:00,91.19,91.26,91.16,91.25,48454.0,75.9786,76.0369,75.9536,76.0286,48454.0
2022-09-06 10:40:00,91.26,91.37,91.26,91.34,124633.0,76.0369,76.1286,76.0369,76.1036,124633.0
2022-09-06 10:45:00,91.33,91.37,91.29,91.33,103471.0,76.0953,76.1286,76.0619,76.0953,103471.0
2022-09-06 10:50:00,91.33,91.52,91.33,91.37,107292.0,76.0953,76.2536,76.0953,76.1286,107292.0
2022-09-06 10:55:00,91.38,91.48,91.38,91.47,61963.0,76.1369,76.2202,76.1369,76.2119,61963.0
2022-09-06 11:00:00,91.46,91.52,91.41,91.49,46772.0,76.2036,76.2536,76.1619,76.2286,46772.0
2022-09-06 11:05:00,91.48,91.55,91.48,91.51,55874.0,76.2202,76.2786,76.2202,76.2452,55874.0
2022-09-06 11:10:00,91.51,91.51,91.44,91.46,80062.0,76.2452,76.2452,76.1869,76.2036,80062.0
2022-09-06 11:15:00,91.46,91.46,91.36,91.36,85337.0,76.2036,76.2036,76.1203,76.1203,85337.0
2022-09-06 11:20:00,91.36,91.42,91.32,91.42,132159.0,76.1203,76.1703,76.0869,76.1703,132159.0
2022-09-06 11:25:00,91.41,91.43,91.31,91.36,280273.0,76.1619,76.1786,76.0786,76.1203,280273.0
2022-09-06 11:30:00,91.35,91.49,91.35,91.43,70994.0,76.1119,76.2286,76.1119,76.1786,70994.0
2022-09-06 11:35:00,91.44,91.48,91.41,91.48,96472.0,76.1869,76.2202,76.1619,76.2202,96472.0
2022-09-06 11:40:00,91.47,91.57,91.46,91.54,56501.0,76.2119,76.2952,76.2036,76.2702,56501.0
2022-09-06 11:45:00,91.54,91.61,91.52,91.59,74042.0,76.2702,76.3286,76.2536,76.3119,74042.0
2022-09-06 11:50:00,91.6,91.62,91.49,91.49,29969.0,76.3202,76.3369,76.2286,76.2286,29969.0
2022-09-06 11:55:00,91.49,91.51,91.45,91.46,28299.0,76.2286,76.2452,76.1952,76.2036,28299.0
2022-09-06 12:00:00,91.47,91.58,91.45,91.54,165770.0,76.2119,76.3036,76.1952,76.2702,165770.0
2022-09-06 12:05:00,91.55,91.58,91.46,91.46,175860.0,76.2786,76.3036,76.2036,76.2036,175860.0
2022-09-06 12:10:00,91.47,91.48,91.37,91.4,48944.0,76.2119,76.2202,76.1286,76.1536,48944.0
2022-09-06 12:15:00,91.4,91.42,91.34,91.35,20269.0,76.1536,76.1703,76.1036,76.1119,20269.0
2022-09-06 12:20:00,91.35,91.37,91.32,91.33,19614.0,76.1119,76.1286,76.0869,76.0953,19614.0
2022-09-06 12:25:00,91.33,91.4,91.32,91.4,27935.0,76.0953,76.1536,76.0869,76.1536,27935.0
2022-09-06 12:30:00,91.4,91.41,91.38,91.38,64328.0,76.1536,76.1619,76.1369,76.1369,64328.0
2022-09-06 12:35:00,91.38,91.41,91.36,91.37,25574.0,76.1369,76.1619,76.1203,76.1286,25574.0
2022-09-06 12:40:00,91.37,91.45,91.37,91.45,48713.0,76.1286,76.1952,76.1286,76.1952,48713.0
2022-09-06 12:45:00,91.45,91.45,91.38,91.41,404046.0,76.1952,76.1952,76.1369,76.1619,404046.0
2022-09-06 12:50:00,91.42,91.43,91.35,91.38,19634.0,76.1703,76.1786,76.1119,76.1369,19634.0
2022-09-06 12:55:00,91.38,91.4,91.32,91.33,117859.0,76.1369,76.1536,76.0869,76.0953,117859.0
2022-09-06 13:00:00,91.33,91.33,91.27,91.31,15800.0,76.0953,76.0953,76.0453,76.0786,15800.0
2022-09-06 13:05:00,91.31,91.32,91.23,91.23,32082.0,76.0786,76.0869,76.0119,76.0119,32082.0
2022-09-06 13:10:00,91.23,91.26,91.2,91.23,26164.0,76.0119,76.0369,75.987,76.0119,26164.0
2022-09-06 13:15:00,91.23,91.25,91.19,91.25,23961.0,76.0119,76.0286,75.9786,76.0286,23961.0
2022-09-06 13:20:00,91.25,91.27,91.23,91.25,22635.0,76.0286,76.0453,76.0119,76.0286,22635.0
2022-09-06 13:25:00,91.25,91.28,91.24,91.24,29436.0,76.0286,76.0536,76.0203,76.0203,29436.0
2022-09-06 13:30:00,91.24,91.31,91.23,91.3,35184.0,76.0203,76.0786,76.0119,76.0703,35184.0
2022-09-06 13:35:00,91.27,91.28,91.23,91.27,9299.0,76.0453,76.0536,76.0119,76.0453,9299.0
2022-09-06 13:40:00,91.26,91.26,91.2,91.23,27855.0,76.0369,76.0369,75.987,76.0119,27855.0
2022-09-06 13:45:00,91.24,91.29,91.23,91.27,88391.0,76.0203,76.0619,76.0119,76.0453,88391.0
2022-09-06 13:50:00,91.26,91.29,91.24,91.29,49170.0,76.0369,76.0619,76.0203,76.0619,49170.0
2022-09-06 13:55:00,91.29,91.33,91.28,91.33,35640.0,76.0619,76.0953,76.0536,76.0953,35640.0
2022-09-06 14:00:00,91.33,91.4,91.33,91.39,84443.0,76.0953,76.1536,76.0953,76.1453,84443.0
2022-09-06 14:05:00,91.39,91.39,91.33,91.37,242571.0,76.1453,76.1453,76.0953,76.1286,242571.0
2022-09-06 14:10:00,91.37,91.45,91.36,91.44,123625.0,76.1286,76.1952,76.1203,76.1869,123625.0
2022-09-06 14:15:00,91.43,91.43,91.39,91.4,16207.0,76.1786,76.1786,76.1453,76.1536,16207.0
2022-09-06 14:20:00,91.41,91.41,91.36,91.37,21484.0,76.1619,76.1619,76.1203,76.1286,21484.0
2022-09-06 14:25:00,91.38,91.39,91.36,91.37,54739.0,76.1369,76.1453,76.1203,76.1286,54739.0
2022-09-06 14:30:00,91.38,91.38,91.33,91.35,55202.0,76.1369,76.1369,76.0953,76.1119,55202.0
2022-09-06 14:35:00,91.36,91.38,91.33,91.38,47224.0,76.1203,76.1369,76.0953,76.1369,47224.0
2022-09-06 14:40:00,91.37,91.37,91.31,91.31,77664.0,76.1286,76.1286,76.0786,76.0786,77664.0
2022-09-06 14:45:00,91.31,91.32,91.28,91.29,17359.0,76.0786,76.0869,76.0536,76.0619,17359.0
2022-09-06 14:50:00,91.29,91.3,91.24,91.27,113625.0,76.0619,76.0703,76.0203,76.0453,113625.0
2022-09-06 14:55:00,91.27,91.31,91.25,91.26,56420.0,76.0453,76.0786,76.0286,76.0369,56420.0
2022-09-06 15:00:00,91.26,91.29,91.26,91.29,27447.0,76.0369,76.0619,76.0369,76.0619,27447.0
2022-09-06 15:05:00,91.28,91.34,91.27,91.34,125452.0,76.0536,76.1036,76.0453,76.1036,125452.0
2022-09-06 15:10:00,91.35,91.39,91.34,91.37,151388.0,76.1119,76.1453,76.1036,76.1286,151388.0
2022-09-06 15:15:00,91.36,91.41,91.35,91.39,222986.0,76.1203,76.1619,76.1119,76.1453,222986.0
2022-09-06 15:20:00,91.38,91.4,91.34,91.39,154178.0,76.1369,76.1536,76.1036,76.1453,154178.0
2022-09-06 15:25:00,91.39,91.43,91.37,91.4,187756.0,76.1453,76.1786,76.1286,76.1536,187756.0
2022-09-06 15:30:00,91.4,91.4,91.34,91.36,232960.0,76.1536,76.1536,76.1036,76.1203,232960.0
2022-09-06 15:35:00,91.36,91.38,91.33,91.37,238976.0,76.1203,76.1369,76.0953,76.1286,238976.0
2022-09-06 15:40:00,91.36,91.45,91.36,91.45,178987.0,76.1203,76.1952,76.1203,76.1952,178987.0
2022-09-06 15:45:00,91.44,91.47,91.42,91.45,190225.0,76.1869,76.2119,76.1703,76.1952,190225.0
2022-09-06 15:50:00,91.44,91.45,91.42,91.43,212995.0,76.1869,76.1952,76.1703,76.1786,212995.0
2022-09-06 15:55:00,91.41,91.42,91.34,91.39,390629.0,76.1619,76.1703,76.1036,76.1453,390629.0
2022-09-07 09:30:00,91.37,91.7,91.37,91.68,150230.0,76.1286,76.4035,76.1286,76.3869,150230.0
2022-09-07 09:35:00,91.69,91.9,91.68,91.88,277584.0,76.3952,76.5702,76.3869,76.5535,277584.0
2022-09-07 09:40:00,91.89,91.91,91.73,91.75,175423.0,76.5619,76.5785,76.4285,76.4452,175423.0
2022-09-07 09:45:00,91.76,91.83,91.75,91.83,113935.0,76.4535,76.5119,76.4452,76.5119,113935.0
2022-09-07 09:50:00,91.83,91.84,91.74,91.76,335074.0,76.5119,76.5202,76.4369,76.4535,335074.0
2022-09-07 09:55:00,91.75,91.82,91.75,91.8,125900.0,76.4452,76.5035,76.4452,76.4869,125900.0
2022-09-07 10:00:00,91.81,91.81,91.71,91.76,88367.0,76.4952,76.4952,76.4119,76.4535,88367.0
2022-09-07 10:05:00,91.76,91.79,91.7,91.78,161609.0,76.4535,76.4785,76.4035,76.4702,161609.0
2022-09-07 10:10:00,91.78,91.8,91.7,91.71,153828.0,76.4702,76.4869,76.4035,76.4119,153828.0
2022-09-07 10:15:00,91.71,91.74,91.69,91.74,184344.0,76.4119,76.4369,76.3952,76.4369,184344.0
2022-09-07 10:20:00,91.74,91.76,91.7,91.72,22527.0,76.4369,76.4535,76.4035,76.4202,22527.0
2022-09-07 10:25:00,91.72,91.83,91.71,91.82,127713.0,76.4202,76.5119,76.4119,76.5035,127713.0
2022-09-07 10:30:00,91.83,91.94,91.83,91.89,77674.0,76.5119,76.6035,76.5119,76.5619,77674.0
2022-09-07 10:35:00,91.89,91.94,91.86,91.89,43229.0,76.5619,76.6035,76.5369,76.5619,43229.0
2022-09-07 10:40:00,91.89,91.9,91.82,91.85,46907.0,76.5619,76.5702,76.5035,76.5285,46907.0
2022-09-07 10:45:00,91.85,91.86,91.77,91.8,46466.0,76.5285,76.5369,76.4619,76.4869,46466.0
2022-09-07 10:50:00,91.81,91.84,91.77,91.83,42508.0,76.4952,76.5202,76.4619,76.5119,42508.0
2022-09-07 10:55:00,91.83,91.91,91.82,91.9,52397.0,76.5119,76.5785,76.5035,76.5702,52397.0
2022-09-07 11:00:00,91.89,91.99,91.87,91.99,99100.0,76.5619,76.6452,76.5452,76.6452,99100.0
2022-09-07 11:05:00,91.98,92.05,91.97,92.03,57546.0,76.6368,76.6952,76.6285,76.6785,57546.0
2022-09-07 11:10:00,92.03,92.13,92.02,92.11,124155.0,76.6785,76.7618,76.6702,76.7452,124155.0
2022-09-07 11:15:00,92.11,92.11,92.04,92.06,31825.0,76.7452,76.7452,76.6868,76.7035,31825.0
2022-09-07 11:20:00,92.06,92.1,92.06,92.1,29650.0,76.7035,76.7368,76.7035,76.7368,29650.0
2022-09-07 11:25:00,92.1,92.12,92.07,92.09,149895.0,76.7368,76.7535,76.7118,76.7285,149895.0
2022-09-07 11:30:00,92.08,92.12,92.03,92.06,51391.0,76.7202,76.7535,76.6785,76.7035,51391.0
2022-09-07 11:35:00,92.06,92.1,92.05,92.08,21009.0,76.7035,76.7368,76.6952,76.7202,21009.0
2022-09-07 11:40:00,92.08,92.13,92.06,92.06,97349.0,76.7202,76.7618,76.7035,76.7035,97349.0
2022-09-07 11:45:00,92.07,92.15,92.06,92.12,59116.0,76.7118,76.7785,76.7035,76.7535,59116.0
2022-09-07 11:50:00,92.12,92.15,92.12,92.15,69122.0,76.7535,76.7785,76.7535,76.7785,69122.0
2022-09-07 11:55:00,92.15,92.16,92.12,92.12,42296.0,76.7785,76.7868,76.7535,76.7535,42296.0
2022-09-07 12:00:00,92.13,92.17,92.12,92.14,20191.0,76.7618,76.7951,76.7535,76.7701,20191.0
2022-09-07 12:05:00,92.14,92.15,92.09,92.1,25467.0,76.7701,76.7785,76.7285,76.7368,25467.0
2022-09-07 12:10:00,92.1,92.1,92.06,92.08,26907.0,76.7368,76.7368,76.7035,76.7202,26907.0
2022-09-07 12:15:00,92.08,92.08,92.03,92.04,35744.0,76.7202,76.7202,76.6785,76.6868,35744.0
2022-09-07 12:20:00,92.05,92.05,92.01,92.03,25275.0,76.6952,76.6952,76.6618,76.6785,25275.0
2022-09-07 12:25:00,92.04,92.12,92.04,92.09,42246.0,76.6868,76.7535,76.6868,76.7285,42246.0
2022-09-07 12:30:00,92.1,92.1,92.04,92.07,16341.0,76.7368,76.7368,76.6868,76.7118,16341.0
2022-09-07 12:35:00,92.07,92.14,92.05,92.14,31501.0,76.7118,76.7701,76.6952,76.7701,31501.0
2022-09-07 12:40:00,92.14,92.21,92.12,92.18,54242.0,76.7701,76.8285,76.7535,76.8035,54242.0
2022-09-07 12:45:00,92.19,92.21,92.17,92.19,28861.0,76.8118,76.8285,76.7951,76.8118,28861.0
2022-09-07 12:50:00,92.18,92.2,92.13,92.16,17819.0,76.8035,76.8201,76.7618,76.7868,17819.0
2022-09-07 12:55:00,92.16,92.21,92.12,92.2,137481.0,76.7868,76.8285,76.7535,76.8201,137481.0
2022-09-07 13:00:00,92.2,92.26,92.2,92.26,45472.0,76.8201,76.8701,76.8201,76.8701,45472.0
2022-09-07 13:05:00,92.26,92.31,92.24,92.27,76407.0,76.8701,76.9118,76.8535,76.8785,76407.0
2022-09-07 13:10:00,92.26,92.27,92.2,92.24,39758.0,76.8701,76.8785,76.8201,76.8535,39758.0
2022-09-07 13:15:00,92.24,92.28,92.23,92.23,53769.0,76.8535,76.8868,76.8451,76.8451,53769.0
2022-09-07 13:20:00,92.23,92.26,92.22,92.25,245004.0,76.8451,76.8701,76.8368,76.8618,245004.0
2022-09-07 13:25:00,92.24,92.24,92.15,92.16,16475.0,76.8535,76.8535,76.7785,76.7868,16475.0
2022-09-07 13:30:00,92.16,92.22,92.15,92.21,57790.0,76.7868,76.8368,76.7785,76.8285,57790.0
2022-09-07 13:35:00,92.21,92.28,92.21,92.28,92128.0,76.8285,76.8868,76.8285,76.8868,92128.0
2022-09-07 13:40:00,92.28,92.33,92.26,92.28,45704.0,76.8868,76.9285,76.8701,76.8868,45704.0
2022-09-07 13:45:00,92.29,92.31,92.28,92.31,37898.0,76.8951,76.9118,76.8868,76.9118,37898.0
2022-09-07 13:50:00,92.31,92.32,92.3,92.31,35532.0,76.9118,76.9201,76.9035,76.9118,35532.0
2022-09-07 13:55:00,92.31,92.35,92.3,92.34,67678.0,76.9118,76.9451,76.9035,76.9368,67678.0
2022-09-07 14:00:00,92.35,92.43,92.34,92.43,186513.0,76.9451,77.0118,76.9368,77.0118,186513.0
2022-09-07 14:05:00,92.43,92.44,92.37,92.37,89136.0,77.0118,77.0201,76.9618,76.9618,89136.0
2022-09-07 14:10:00,92.38,92.39,92.37,92.37,169961.0,76.9701,76.9784,76.9618,76.9618,169961.0
2022-09-07 14:15:00,92.37,92.4,92.28,92.28,169196.0,76.9618,76.9868,76.8868,76.8868,169196.0
2022-09-07 14:20:00,92.29,92.3,92.26,92.28,242133.0,76.8951,76.9035,76.8701,76.8868,242133.0
2022-09-07 14:25:00,92.29,92.35,92.28,92.35,23431.0,76.8951,76.9451,76.8868,76.9451,23431.0
2022-09-07 14:30:00,92.34,92.36,92.32,92.35,30093.0,76.9368,76.9535,76.9201,76.9451,30093.0
2022-09-07 14:35:00,92.35,92.36,92.33,92.35,35526.0,76.9451,76.9535,76.9285,76.9451,35526.0
2022-09-07 14:40:00,92.35,92.38,92.34,92.37,64805.0,76.9451,76.9701,76.9368,76.9618,64805.0
2022-09-07 14:45:00,92.36,92.41,92.35,92.4,78992.0,76.9535,76.9951,76.9451,76.9868,78992.0
2022-09-07 14:50:00,92.41,92.46,92.39,92.46,114687.0,76.9951,77.0368,76.9784,77.0368,114687.0
2022-09-07 14:55:00,92.45,92.54,92.44,92.54,83536.0,77.0284,77.1034,77.0201,77.1034,83536.0
2022-09-07 15:00:00,92.53,92.55,92.48,92.52,133750.0,77.0951,77.1118,77.0534,77.0868,133750.0
2022-09-07 15:05:00,92.51,92.51,92.42,92.46,126515.0,77.0784,77.0784,77.0034,77.0368,126515.0
2022-09-07 15:10:00,92.46,92.49,92.45,92.48,58189.0,77.0368,77.0618,77.0284,77.0534,58189.0
2022-09-07 15:15:00,92.48,92.51,92.46,92.47,78494.0,77.0534,77.0784,77.0368,77.0451,78494.0
2022-09-07 15:20:00,92.47,92.47,92.44,92.45,95735.0,77.0451,77.0451,77.0201,77.0284,95735.0
2022-09-07 15:25:00,92.46,92.48,92.45,92.48,145655.0,77.0368,77.0534,77.0284,77.0534,145655.0
2022-09-07 15:30:00,92.48,92.49,92.46,92.48,100192.0,77.0534,77.0618,77.0368,77.0534,100192.0
2022-09-07 15:35:00,92.48,92.52,92.48,92.52,148285.0,77.0534,77.0868,77.0534,77.0868,148285.0
2022-09-07 15:40:00,92.52,92.52,92.48,92.5,123432.0,77.0868,77.0868,77.0534,77.0701,123432.0
2022-09-07 15:45:00,92.5,92.52,92.49,92.51,67568.0,77.0701,77.0868,77.0618,77.0784,67568.0
2022-09-07 15:50:00,92.51,92.54,92.47,92.53,252228.0,77.0784,77.1034,77.0451,77.0951,252228.0
2022-09-07 15:55:00,92.52,92.57,92.47,92.56,803887.0,77.0868,77.1284,77.0451,77.1201,803887.0
2022-09-08 09:30:00,92.2,92.29,92.07,92.22,395253.0,76.8201,76.8951,76.7118,76.8368,395253.0
2022-09-08 09:35:00,92.21,92.34,92.2,92.32,190753.0,76.8285,76.9368,76.8201,76.9201,190753.0
2022-09-08 09:40:00,92.31,92.51,92.22,92.5,232219.0,76.9118,77.0784,76.8368,77.0701,232219.0
2022-09-08 09:45:00,92.49,92.61,92.41,92.59,101299.0,77.0618,77.1617,76.9951,77.1451,101299.0
2022-09-08 09:50:00,92.56,92.57,92.46,92.51,84247.0,77.1201,77.1284,77.0368,77.0784,84247.0
2022-09-08 09:55:00,92.51,92.58,92.49,92.56,92424.0,77.0784,77.1368,77.0618,77.1201,92424.0
2022-09-08 10:00:00,92.58,92.59,92.39,92.42,131243.0,77.1368,77.1451,76.9784,77.0034,131243.0
2022-09-08 10:05:00,92.41,92.52,92.38,92.5,355171.0,76.9951,77.0868,76.9701,77.0701,355171.0
2022-09-08 10:10:00,92.49,92.57,92.47,92.51,83850.0,77.0618,77.1284,77.0451,77.0784,83850.0
2022-09-08 10:15:00,92.51,92.63,92.48,92.62,278203.0,77.0784,77.1784,77.0534,77.1701,278203.0
2022-09-08 10:20:00,92.61,92.67,92.54,92.55,50062.0,77.1617,77.2117,77.1034,77.1118,50062.0
2022-09-08 10:25:00,92.55,92.59,92.53,92.59,84981.0,77.1118,77.1451,77.0951,77.1451,84981.0
2022-09-08 10:30:00,92.58,92.63,92.55,92.62,35024.0,77.1368,77.1784,77.1118,77.1701,35024.0
2022-09-08 10:35:00,92.61,92.8,92.58,92.77,189597.0,77.1617,77.3201,77.1368,77.2951,189597.0
2022-09-08 10:40:00,92.77,92.83,92.74,92.83,258353.0,77.2951,77.3451,77.2701,77.3451,258353.0
2022-09-08 10:45:00,92.83,92.89,92.79,92.86,182640.0,77.3451,77.395,77.3117,77.37,182640.0
2022-09-08 10:50:00,92.87,92.87,92.78,92.85,173828.0,77.3784,77.3784,77.3034,77.3617,173828.0
2022-09-08 10:55:00,92.85,92.91,92.83,92.89,30405.0,77.3617,77.4117,77.3451,77.395,30405.0
2022-09-08 11:00:00,92.9,92.94,92.87,92.91,28920.0,77.4034,77.4367,77.3784,77.4117,28920.0
2022-09-08 11:05:00,92.9,92.93,92.84,92.85,49307.0,77.4034,77.4284,77.3534,77.3617,49307.0
2022-09-08 11:10:00,92.85,92.86,92.72,92.74,194171.0,77.3617,77.37,77.2534,77.2701,194171.0
2022-09-08 11:15:00,92.75,92.77,92.67,92.72,64297.0,77.2784,77.2951,77.2117,77.2534,64297.0
2022-09-08 11:20:00,92.7,92.72,92.66,92.68,59458.0,77.2367,77.2534,77.2034,77.2201,59458.0
2022-09-08 11:25:00,92.68,92.75,92.65,92.73,53676.0,77.2201,77.2784,77.1951,77.2617,53676.0
2022-09-08 11:30:00,92.73,92.76,92.7,92.75,44855.0,77.2617,77.2867,77.2367,77.2784,44855.0
2022-09-08 11:35:00,92.74,92.75,92.7,92.71,34417.0,77.2701,77.2784,77.2367,77.2451,34417.0
2022-09-08 11:40:00,92.71,92.72,92.65,92.7,32684.0,77.2451,77.2534,77.1951,77.2367,32684.0
2022-09-08 11:45:00,92.7,92.75,92.68,92.68,71703.0,77.2367,77.2784,77.2201,77.2201,71703.0
2022-09-08 11:50:00,92.69,92.74,92.64,92.74,205521.0,77.2284,77.2701,77.1867,77.2701,205521.0
2022-09-08 11:55:00,92.74,92.77,92.72,92.74,54910.0,77.2701,77.2951,77.2534,77.2701,54910.0
2022-09-08 12:00:00,92.73,92.75,92.56,92.61,153890.0,77.2617,77.2784,77.1201,77.1617,153890.0
2022-09-08 12:05:00,92.61,92.61,92.49,92.57,128652.0,77.1617,77.1617,77.0618,77.1284,128652.0
2022-09-08 12:10:00,92.57,92.57,92.45,92.5,172362.0,77.1284,77.1284,77.0284,77.0701,172362.0
2022-09-08 12:15:00,92.5,92.57,92.47,92.53,212820.0,77.0701,77.1284,77.0451,77.0951,212820.0
2022-09-08 12:20:00,92.53,92.54,92.44,92.48,55654.0,77.0951,77.1034,77.0201,77.0534,55654.0
2022-09-08 12:25:00,92.48,92.56,92.46,92.54,22812.0,77.0534,77.1201,77.0368,77.1034,22812.0
2022-09-08 12:30:00,92.53,92.64,92.51,92.61,137932.0,77.0951,77.1867,77.0784,77.1617,137932.0
2022-09-08 12:35:00,92.61,92.67,92.61,92.66,83697.0,77.1617,77.2117,77.1617,77.2034,83697.0
2022-09-08 12:40:00,92.66,92.86,92.65,92.85,209632.0,77.2034,77.37,77.1951,77.3617,209632.0
2022-09-08 12:45:00,92.85,92.85,92.77,92.83,68225.0,77.3617,77.3617,77.2951,77.3451,68225.0
2022-09-08 12:50:00,92.82,92.85,92.79,92.82,25123.0,77.3367,77.3617,77.3117,77.3367,25123.0
2022-09-08 12:55:00,92.82,92.84,92.8,92.8,35098.0,77.3367,77.3534,77.3201,77.3201,35098.0
2022-09-08 13:00:00,92.8,92.82,92.74,92.76,51757.0,77.3201,77.3367,77.2701,77.2867,51757.0
2022-09-08 13:05:00,92.77,92.79,92.74,92.76,139131.0,77.2951,77.3117,77.2701,77.2867,139131.0
2022-09-08 13:10:00,92.77,92.91,92.77,92.91,36040.0,77.2951,77.4117,77.2951,77.4117,36040.0
2022-09-08 13:15:00,92.91,92.91,92.87,92.88,40845.0,77.4117,77.4117,77.3784,77.3867,40845.0
2022-09-08 13:20:00,92.88,92.9,92.85,92.89,67020.0,77.3867,77.4034,77.3617,77.395,67020.0
2022-09-08 13:25:00,92.88,92.92,92.86,92.92,62007.0,77.3867,77.42,77.37,77.42,62007.0
2022-09-08 13:30:00,92.92,92.95,92.88,92.9,174944.0,77.42,77.445,77.3867,77.4034,174944.0
2022-09-08 13:35:00,92.9,93.0,92.89,92.93,56232.0,77.4034,77.4867,77.395,77.4284,56232.0
2022-09-08 13:40:00,92.94,92.97,92.93,92.95,27002.0,77.4367,77.4617,77.4284,77.445,27002.0
2022-09-08 13:45:00,92.95,92.99,92.94,92.99,54634.0,77.445,77.4784,77.4367,77.4784,54634.0
2022-09-08 13:50:00,92.99,93.0,92.92,92.93,28488.0,77.4784,77.4867,77.42,77.4284,28488.0
2022-09-08 13:55:00,92.94,92.94,92.86,92.92,108898.0,77.4367,77.4367,77.37,77.42,108898.0
2022-09-08 14:00:00,92.92,92.99,92.92,92.96,95287.0,77.42,77.4784,77.42,77.4534,95287.0
2022-09-08 14:05:00,92.96,93.0,92.92,92.95,83207.0,77.4534,77.4867,77.42,77.445,83207.0
2022-09-08 14:10:00,92.95,92.97,92.89,92.9,60347.0,77.445,77.4617,77.395,77.4034,60347.0
2022-09-08 14:15:00,92.9,92.96,92.87,92.95,50804.0,77.4034,77.4534,77.3784,77.445,50804.0
2022-09-08 14:20:00,92.94,92.94,92.89,92.91,16127.0,77.4367,77.4367,77.395,77.4117,16127.0
2022-09-08 14:25:00,92.91,92.93,92.9,92.91,128478.0,77.4117,77.4284,77.4034,77.4117,128478.0
2022-09-08 14:30:00,92.91,92.96,92.91,92.93,43617.0,77.4117,77.4534,77.4117,77.4284,43617.0
2022-09-08 14:35:00,92.93,92.95,92.9,92.94,17843.0,77.4284,77.445,77.4034,77.4367,17843.0
2022-09-08 14:40:00,92.94,92.96,92.85,92.88,74245.0,77.4367,77.4534,77.3617,77.3867,74245.0
2022-09-08 14:45:00,92.89,92.9,92.84,92.9,92343.0,77.395,77.4034,77.3534,77.4034,92343.0
2022-09-08 14:50:00,92.9,92.96,92.9,92.91,50340.0,77.4034,77.4534,77.4034,77.4117,50340.0
2022-09-08 14:55:00,92.91,92.91,92.85,92.88,79122.0,77.4117,77.4117,77.3617,77.3867,79122.0
2022-09-08 15:00:00,92.88,92.91,92.81,92.83,80075.0,77.3867,77.4117,77.3284,77.3451,80075.0
2022-09-08 15:05:00,92.83,92.84,92.81,92.81,26676.0,77.3451,77.3534,77.3284,77.3284,26676.0
2022-09-08 15:10:00,92.81,92.86,92.8,92.85,69973.0,77.3284,77.37,77.3201,77.3617,69973.0
2022-09-08 15:15:00,92.85,92.86,92.82,92.84,58036.0,77.3617,77.37,77.3367,77.3534,58036.0
2022-09-08 15:20:00,92.84,92.87,92.84,92.86,61018.0,77.3534,77.3784,77.3534,77.37,61018.0
2022-09-08 15:25:00,92.86,92.88,92.84,92.84,33267.0,77.37,77.3867,77.3534,77.3534,33267.0
2022-09-08 15:30:00,92.84,92.87,92.8,92.81,76617.0,77.3534,77.3784,77.3201,77.3284,76617.0
2022-09-08 15:35:00,92.81,92.89,92.8,92.87,88055.0,77.3284,77.395,77.3201,77.3784,88055.0
2022-09-08 15:40:00,92.87,92.87,92.81,92.83,39725.0,77.3784,77.3784,77.3284,77.3451,39725.0
2022-09-08 15:45:00,92.83,92.89,92.83,92.86,85784.0,77.3451,77.395,77.3451,77.37,85784.0
2022-09-08 15:50:00,92.86,92.93,92.86,92.92,113431.0,77.37,77.4284,77.37,77.42,113431.0
2022-09-08 15:55:00,92.93,92.97,92.91,92.93,332348.0,77.4284,77.4617,77.4117,77.4284,332348.0
2022-09-09 09:30:00,93.53,93.61,93.5,93.58,297436.0,77.9283,77.9949,77.9033,77.9699,297436.0
2022-09-09 09:35:00,93.58,93.58,93.47,93.47,40087.0,77.9699,77.9699,77.8783,77.8783,40087.0
2022-09-09 09:40:00,93.5,93.52,93.46,93.49,108998.0,77.9033,77.92,77.87,77.895,108998.0
2022-09-09 09:45:00,93.48,93.51,93.45,93.49,402702.0,77.8866,77.9116,77.8616,77.895,402702.0
2022-09-09 09:50:00,93.5,93.51,93.47,93.5,29428.0,77.9033,77.9116,77.8783,77.9033,29428.0
2022-09-09 09:55:00,93.5,93.55,93.45,93.54,105651.0,77.9033,77.9449,77.8616,77.9366,105651.0
2022-09-09 10:00:00,93.54,93.69,93.53,93.69,98700.0,77.9366,78.0616,77.9283,78.0616,98700.0
2022-09-09 10:05:00,93.68,93.8,93.66,93.78,105033.0,78.0533,78.1532,78.0366,78.1366,105033.0
2022-09-09 10:10:00,93.77,93.77,93.67,93.69,103180.0,78.1282,78.1282,78.0449,78.0616,103180.0
2022-09-09 10:15:00,93.7,93.8,93.69,93.7,148287.0,78.0699,78.1532,78.0616,78.0699,148287.0
2022-09-09 10:20:00,93.7,93.75,93.69,93.69,30141.0,78.0699,78.1116,78.0616,78.0616,30141.0
2022-09-09 10:25:00,93.69,93.77,93.67,93.75,36474.0,78.0616,78.1282,78.0449,78.1116,36474.0
2022-09-09 10:30:00,93.76,93.78,93.75,93.76,45601.0,78.1199,78.1366,78.1116,78.1199,45601.0
2022-09-09 10:35:00,93.76,93.79,93.74,93.78,181140.0,78.1199,78.1449,78.1033,78.1366,181140.0
2022-09-09 10:40:00,93.78,93.8,93.76,93.77,190185.0,78.1366,78.1532,78.1199,78.1282,190185.0
2022-09-09 10:45:00,93.78,93.8,93.74,93.74,178340.0,78.1366,78.1532,78.1033,78.1033,178340.0
2022-09-09 10:50:00,93.74,93.75,93.68,93.69,50675.0,78.1033,78.1116,78.0533,78.0616,50675.0
2022-09-09 10:55:00,93.69,93.71,93.66,93.7,257129.0,78.0616,78.0783,78.0366,78.0699,257129.0
2022-09-09 11:00:00,93.7,93.7,93.58,93.6,50993.0,78.0699,78.0699,77.9699,77.9866,50993.0
2022-09-09 11:05:00,93.6,93.66,93.6,93.61,62407.0,77.9866,78.0366,77.9866,77.9949,62407.0
2022-09-09 11:10:00,93.6,93.63,93.6,93.62,48195.0,77.9866,78.0116,77.9866,78.0033,48195.0
2022-09-09 11:15:00,93.62,93.65,93.61,93.61,40466.0,78.0033,78.0283,77.9949,77.9949,40466.0
2022-09-09 11:20:00,93.6,93.62,93.58,93.59,69081.0,77.9866,78.0033,77.9699,77.9783,69081.0
2022-09-09 11:25:00,93.6,93.64,93.59,93.59,26439.0,77.9866,78.0199,77.9783,77.9783,26439.0
2022-09-09 11:30:00,93.59,93.62,93.58,93.59,76975.0,77.9783,78.0033,77.9699,77.9783,76975.0
2022-09-09 11:35:00,93.59,93.62,93.58,93.6,49775.0,77.9783,78.0033,77.9699,77.9866,49775.0
2022-09-09 11:40:00,93.6,93.61,93.55,93.57,164890.0,77.9866,77.9949,77.9449,77.9616,164890.0
2022-09-09 11:45:00,93.57,93.57,93.52,93.53,63170.0,77.9616,77.9616,77.92,77.9283,63170.0
2022-09-09 11:50:00,93.53,93.55,93.51,93.53,134004.0,77.9283,77.9449,77.9116,77.9283,134004.0
2022-09-09 11:55:00,93.51,93.53,93.49,93.52,30085.0,77.9116,77.9283,77.895,77.92,30085.0
2022-09-09 12:00:00,93.53,93.53,93.35,93.37,43223.0,77.9283,77.9283,77.7783,77.795,43223.0
2022-09-09 12:05:00,93.37,93.39,93.36,93.39,33472.0,77.795,77.8116,77.7866,77.8116,33472.0
2022-09-09 12:10:00,93.39,93.4,93.34,93.35,200200.0,77.8116,77.82,77.77,77.7783,200200.0
2022-09-09 12:15:00,93.36,93.36,93.26,93.3,134632.0,77.7866,77.7866,77.7033,77.7367,134632.0
2022-09-09 12:20:00,93.3,93.3,93.19,93.22,62883.0,77.7367,77.7367,77.645,77.67,62883.0
2022-09-09 12:25:00,93.22,93.29,93.2,93.27,109304.0,77.67,77.7283,77.6533,77.7117,109304.0
2022-09-09 12:30:00,93.25,93.28,93.24,93.28,51390.0,77.695,77.72,77.6867,77.72,51390.0
2022-09-09 12:35:00,93.27,93.33,93.26,93.31,73995.0,77.7117,77.7616,77.7033,77.745,73995.0
2022-09-09 12:40:00,93.31,93.4,93.31,93.33,57928.0,77.745,77.82,77.745,77.7616,57928.0
2022-09-09 12:45:00,93.33,93.36,93.31,93.35,20037.0,77.7616,77.7866,77.745,77.7783,20037.0
2022-09-09 12:50:00,93.35,93.37,93.33,93.34,14507.0,77.7783,77.795,77.7616,77.77,14507.0
2022-09-09 12:55:00,93.35,93.38,93.33,93.38,135138.0,77.7783,77.8033,77.7616,77.8033,135138.0
2022-09-09 13:00:00,93.38,93.38,93.32,93.33,95915.0,77.8033,77.8033,77.7533,77.7616,95915.0
2022-09-09 13:05:00,93.34,93.36,93.3,93.31,167548.0,77.77,77.7866,77.7367,77.745,167548.0
2022-09-09 13:10:00,93.3,93.33,93.3,93.33,25635.0,77.7367,77.7616,77.7367,77.7616,25635.0
2022-09-09 13:15:00,93.34,93.37,93.33,93.34,17459.0,77.77,77.795,77.7616,77.77,17459.0
2022-09-09 13:20:00,93.33,93.35,93.31,93.32,28485.0,77.7616,77.7783,77.745,77.7533,28485.0
2022-09-09 13:25:00,93.31,93.32,93.28,93.28,51454.0,77.745,77.7533,77.72,77.72,51454.0
2022-09-09 13:30:00,93.28,93.31,93.28,93.3,38736.0,77.72,77.745,77.72,77.7367,38736.0
2022-09-09 13:35:00,93.3,93.32,93.29,93.31,61395.0,77.7367,77.7533,77.7283,77.745,61395.0
2022-09-09 13:40:00,93.3,93.31,93.26,93.26,79718.0,77.7367,77.745,77.7033,77.7033,79718.0
2022-09-09 13:45:00,93.26,93.26,93.23,93.24,58600.0,77.7033,77.7033,77.6783,77.6867,58600.0
2022-09-09 13:50:00,93.25,93.27,93.22,93.22,104585.0,77.695,77.7117,77.67,77.67,104585.0
2022-09-09 13:55:00,93.22,93.22,93.17,93.18,65427.0,77.67,77.67,77.6283,77.6367,65427.0
2022-09-09 14:00:00,93.18,93.21,93.15,93.21,204866.0,77.6367,77.6617,77.6117,77.6617,204866.0
2022-09-09 14:05:00,93.2,93.24,93.2,93.24,109205.0,77.6533,77.6867,77.6533,77.6867,109205.0
2022-09-09 14:10:00,93.24,93.29,93.24,93.29,68462.0,77.6867,77.7283,77.6867,77.7283,68462.0
2022-09-09 14:15:00,93.29,93.34,93.29,93.33,104103.0,77.7283,77.77,77.7283,77.7616,104103.0
2022-09-09 14:20:00,93.33,93.35,93.32,93.34,21777.0,77.7616,77.7783,77.7533,77.77,21777.0
2022-09-09 14:25:00,93.34,93.37,93.34,93.34,27429.0,77.77,77.795,77.77,77.77,27429.0
2022-09-09 14:30:00,93.35,93.36,93.33,93.34,9160.0,77.7783,77.7866,77.7616,77.77,9160.0
2022-09-09 14:35:00,93.34,93.35,93.31,93.32,23743.0,77.77,77.7783,77.745,77.7533,23743.0
2022-09-09 14:40:00,93.31,93.34,93.27,93.28,46101.0,77.745,77.77,77.7117,77.72,46101.0
2022-09-09 14:45:00,93.27,93.28,93.22,93.23,38162.0,77.7117,77.72,77.67,77.6783,38162.0
2022-09-09 14:50:00,93.23,93.24,93.18,93.21,51715.0,77.6783,77.6867,77.6367,77.6617,51715.0
2022-09-09 14:55:00,93.22,93.26,93.21,93.26,78250.0,77.67,77.7033,77.6617,77.7033,78250.0
2022-09-09 15:00:00,93.25,93.29,93.24,93.29,15170.0,77.695,77.7283,77.6867,77.7283,15170.0
2022-09-09 15:05:00,93.29,93.29,93.25,93.26,75499.0,77.7283,77.7283,77.695,77.7033,75499.0
2022-09-09 15:10:00,93.26,93.31,93.23,93.3,207170.0,77.7033,77.745,77.6783,77.7367,207170.0
2022-09-09 15:15:00,93.31,93.35,93.27,93.34,79823.0,77.745,77.7783,77.7117,77.77,79823.0
2022-09-09 15:20:00,93.34,93.34,93.28,93.3,208771.0,77.77,77.77,77.72,77.7367,208771.0
2022-09-09 15:25:00,93.31,93.31,93.27,93.29,111951.0,77.745,77.745,77.7117,77.7283,111951.0
2022-09-09 15:30:00,93.28,93.28,93.26,93.26,34645.0,77.72,77.72,77.7033,77.7033,34645.0
2022-09-09 15:35:00,93.26,93.31,93.24,93.31,153671.0,77.7033,77.745,77.6867,77.745,153671.0
2022-09-09 15:40:00,93.31,93.36,93.3,93.34,140369.0,77.745,77.7866,77.7367,77.77,140369.0
2022-09-09 15:45:00,93.34,93.38,93.32,93.35,191384.0,77.77,77.8033,77.7533,77.7783,191384.0
2022-09-09 15:50:00,93.35,93.4,93.34,93.35,153823.0,77.7783,77.82,77.77,77.7783,153823.0
2022-09-09 15:55:00,93.34,93.36,93.32,93.32,200883.0,77.77,77.7866,77.7533,77.7533,200883.0
2022-09-12 09:30:00,93.72,93.83,93.72,93.74,79646.0,78.0866,78.1782,78.0866,78.1033,79646.0
2022-09-12 09:35:00,93.74,93.75,93.54,93.63,68318.0,78.1033,78.1116,77.9366,78.0116,68318.0
2022-09-12 09:40:00,93.63,93.72,93.62,93.72,42698.0,78.0116,78.0866,78.0033,78.0866,42698.0
2022-09-12 09:45:00,93.71,93.79,93.71,93.77,156492.0,78.0783,78.1449,78.0783,78.1282,156492.0
2022-09-12 09:50:00,93.77,93.84,93.77,93.84,55142.0,78.1282,78.1866,78.1282,78.1866,55142.0
2022-09-12 09:55:00,93.84,93.9,93.83,93.87,68902.0,78.1866,78.2366,78.1782,78.2116,68902.0
2022-09-12 10:00:00,93.87,93.88,93.78,93.81,54724.0,78.2116,78.2199,78.1366,78.1616,54724.0
2022-09-12 10:05:00,93.81,93.86,93.79,93.83,46244.0,78.1616,78.2032,78.1449,78.1782,46244.0
2022-09-12 10:10:00,93.83,93.87,93.8,93.81,38949.0,78.1782,78.2116,78.1532,78.1616,38949.0
2022-09-12 10:15:00,93.81,93.86,93.81,93.86,21913.0,78.1616,78.2032,78.1616,78.2032,21913.0
2022-09-12 10:20:00,93.85,93.91,93.84,93.9,64000.0,78.1949,78.2449,78.1866,78.2366,64000.0
2022-09-12 10:25:00,93.9,93.91,93.82,93.83,27631.0,78.2366,78.2449,78.1699,78.1782,27631.0
2022-09-12 10:30:00,93.84,93.84,93.76,93.78,205323.0,78.1866,78.1866,78.1199,78.1366,205323.0
2022-09-12 10:35:00,93.77,93.85,93.76,93.79,92250.0,78.1282,78.1949,78.1199,78.1449,92250.0
2022-09-12 10:40:00,93.8,93.8,93.73,93.76,31368.0,78.1532,78.1532,78.0949,78.1199,31368.0
2022-09-12 10:45:00,93.77,93.8,93.76,93.79,42953.0,78.1282,78.1532,78.1199,78.1449,42953.0
2022-09-12 10:50:00,93.79,93.8,93.75,93.75,72263.0,78.1449,78.1532,78.1116,78.1116,72263.0
2022-09-12 10:55:00,93.75,93.76,93.68,93.69,112624.0,78.1116,78.1199,78.0533,78.0616,112624.0
2022-09-12 11:00:00,93.7,93.71,93.65,93.67,47076.0,78.0699,78.0783,78.0283,78.0449,47076.0
2022-09-12 11:05:00,93.67,93.69,93.63,93.64,164867.0,78.0449,78.0616,78.0116,78.0199,164867.0
2022-09-12 11:10:00,93.64,93.65,93.57,93.59,146439.0,78.0199,78.0283,77.9616,77.9783,146439.0
2022-09-12 11:15:00,93.59,93.59,93.52,93.59,144281.0,77.9783,77.9783,77.92,77.9783,144281.0
2022-09-12 11:20:00,93.59,93.62,93.57,93.62,137908.0,77.9783,78.0033,77.9616,78.0033,137908.0
2022-09-12 11:25:00,93.62,93.66,93.61,93.66,154601.0,78.0033,78.0366,77.9949,78.0366,154601.0
2022-09-12 11:30:00,93.67,93.67,93.57,93.57,232423.0,78.0449,78.0449,77.9616,77.9616,232423.0
2022-09-12 11:35:00,93.57,93.58,93.41,93.48,244361.0,77.9616,77.9699,77.8283,77.8866,244361.0
2022-09-12 11:40:00,93.49,93.51,93.45,93.47,202197.0,77.895,77.9116,77.8616,77.8783,202197.0
2022-09-12 11:45:00,93.48,93.48,93.39,93.42,229797.0,77.8866,77.8866,77.8116,77.8366,229797.0
2022-09-12 11:50:00,93.42,93.44,93.37,93.39,150816.0,77.8366,77.8533,77.795,77.8116,150816.0
2022-09-12 11:55:00,93.39,93.4,93.32,93.36,352563.0,77.8116,77.82,77.7533,77.7866,352563.0
2022-09-12 12:00:00,93.37,93.53,93.37,93.48,70988.0,77.795,77.9283,77.795,77.8866,70988.0
2022-09-12 12:05:00,93.48,93.52,93.45,93.48,58663.0,77.8866,77.92,77.8616,77.8866,58663.0
2022-09-12 12:10:00,93.47,93.53,93.46,93.52,62179.0,77.8783,77.9283,77.87,77.92,62179.0
2022-09-12 12:15:00,93.51,93.54,93.48,93.52,104354.0,77.9116,77.9366,77.8866,77.92,104354.0
2022-09-12 12:20:00,93.51,93.56,93.5,93.53,60956.0,77.9116,77.9533,77.9033,77.9283,60956.0
2022-09-12 12:25:00,93.54,93.54,93.5,93.52,33284.0,77.9366,77.9366,77.9033,77.92,33284.0
2022-09-12 12:30:00,93.53,93.55,93.51,93.53,38151.0,77.9283,77.9449,77.9116,77.9283,38151.0
2022-09-12 12:35:00,93.53,93.62,93.5,93.58,73134.0,77.9283,78.0033,77.9033,77.9699,73134.0
2022-09-12 12:40:00,93.58,93.61,93.57,93.6,43282.0,77.9699,77.9949,77.9616,77.9866,43282.0
2022-09-12 12:45:00,93.6,93.6,93.57,93.59,87105.0,77.9866,77.9866,77.9616,77.9783,87105.0
2022-09-12 12:50:00,93.6,93.65,93.59,93.64,102471.0,77.9866,78.0283,77.9783,78.0199,102471.0
2022-09-12 12:55:00,93.64,93.68,93.62,93.66,77941.0,78.0199,78.0533,78.0033,78.0366,77941.0
2022-09-12 13:00:00,93.66,93.66,93.54,93.59,169311.0,78.0366,78.0366,77.9366,77.9783,169311.0
2022-09-12 13:05:00,93.59,93.66,93.59,93.65,40001.0,77.9783,78.0366,77.9783,78.0283,40001.0
2022-09-12 13:10:00,93.65,93.65,93.63,93.63,132426.0,78.0283,78.0283,78.0116,78.0116,132426.0
2022-09-12 13:15:00,93.63,93.65,93.63,93.63,27931.0,78.0116,78.0283,78.0116,78.0116,27931.0
2022-09-12 13:20:00,93.63,93.65,93.61,93.63,20822.0,78.0116,78.0283,77.9949,78.0116,20822.0
2022-09-12 13:25:00,93.63,93.65,93.61,93.64,47484.0,78.0116,78.0283,77.9949,78.0199,47484.0
2022-09-12 13:30:00,93.65,93.65,93.61,93.64,48705.0,78.0283,78.0283,77.9949,78.0199,48705.0
2022-09-12 13:35:00,93.64,93.64,93.6,93.6,27584.0,78.0199,78.0199,77.9866,77.9866,27584.0
2022-09-12 13:40:00,93.61,93.63,93.61,93.62,35514.0,77.9949,78.0116,77.9949,78.0033,35514.0
2022-09-12 13:45:00,93.62,93.63,93.61,93.63,39148.0,78.0033,78.0116,77.9949,78.0116,39148.0
2022-09-12 13:50:00,93.63,93.66,93.62,93.66,96095.0,78.0116,78.0366,78.0033,78.0366,96095.0
2022-09-12 13:55:00,93.66,93.68,93.65,93.68,65032.0,78.0366,78.0533,78.0283,78.0533,65032.0
2022-09-12 14:00:00,93.68,93.68,93.64,93.65,69037.0,78.0533,78.0533,78.0199,78.0283,69037.0
2022-09-12 14:05:00,93.65,93.65,93.6,93.6,76087.0,78.0283,78.0283,77.9866,77.9866,76087.0
2022-09-12 14:10:00,93.6,93.64,93.59,93.64,167567.0,77.9866,78.0199,77.9783,78.0199,167567.0
2022-09-12 14:15:00,93.64,93.65,93.56,93.57,72545.0,78.0199,78.0283,77.9533,77.9616,72545.0
2022-09-12 14:20:00,93.57,93.6,93.55,93.59,76707.0,77.9616,77.9866,77.9449,77.9783,76707.0
2022-09-12 14:25:00,93.59,93.6,93.54,93.55,64254.0,77.9783,77.9866,77.9366,77.9449,64254.0
2022-09-12 14:30:00,93.55,93.56,93.51,93.53,57910.0,77.9449,77.9533,77.9116,77.9283,57910.0
2022-09-12 14:35:00,93.53,93.56,93.53,93.56,28903.0,77.9283,77.9533,77.9283,77.9533,28903.0
2022-09-12 14:40:00,93.56,93.6,93.56,93.59,38740.0,77.9533,77.9866,77.9533,77.9783,38740.0
2022-09-12 14:45:00,93.59,93.61,93.59,93.6,41906.0,77.9783,77.9949,77.9783,77.9866,41906.0
2022-09-12 14:50:00,93.6,93.62,93.56,93.59,59504.0,77.9866,78.0033,77.9533,77.9783,59504.0
2022-09-12 14:55:00,93.58,93.61,93.58,93.59,42540.0,77.9699,77.9949,77.9699,77.9783,42540.0
2022-09-12 15:00:00,93.6,93.61,93.56,93.56,49519.0,77.9866,77.9949,77.9533,77.9533,49519.0
2022-09-12 15:05:00,93.57,93.63,93.56,93.61,186513.0,77.9616,78.0116,77.9533,77.9949,186513.0
2022-09-12 15:10:00,93.62,93.62,93.61,93.62,58429.0,78.0033,78.0033,77.9949,78.0033,58429.0
2022-09-12 15:15:00,93.61,93.65,93.55,93.57,283044.0,77.9949,78.0283,77.9449,77.9616,283044.0
2022-09-12 15:20:00,93.58,93.61,93.57,93.57,60751.0,77.9699,77.9949,77.9616,77.9616,60751.0
2022-09-12 15:25:00,93.58,93.62,93.57,93.59,74436.0,77.9699,78.0033,77.9616,77.9783,74436.0
2022-09-12 15:30:00,93.59,93.6,93.55,93.56,70747.0,77.9783,77.9866,77.9449,77.9533,70747.0
2022-09-12 15:35:00,93.56,93.6,93.53,93.59,109636.0,77.9533,77.9866,77.9283,77.9783,109636.0
2022-09-12 15:40:00,93.59,93.64,93.57,93.63,110849.0,77.9783,78.0199,77.9616,78.0116,110849.0
2022-09-12 15:45:00,93.63,93.66,93.61,93.62,210421.0,78.0116,78.0366,77.9949,78.0033,210421.0
2022-09-12 15:50:00,93.61,93.63,93.59,93.62,191777.0,77.9949,78.0116,77.9783,78.0033,191777.0
2022-09-12 15:55:00,93.62,93.68,93.61,93.63,477852.0,78.0033,78.0533,77.9949,78.0116,477852.0
2022-09-13 09:30:00,92.34,92.61,92.34,92.51,226865.0,76.9368,77.1617,76.9368,77.0784,226865.0
2022-09-13 09:35:00,92.52,92.52,92.38,92.41,193248.0,77.0868,77.0868,76.9701,76.9951,193248.0
2022-09-13 09:40:00,92.4,92.42,92.34,92.4,128411.0,76.9868,77.0034,76.9368,76.9868,128411.0
2022-09-13 09:45:00,92.38,92.41,92.35,92.39,93951.0,76.9701,76.9951,76.9451,76.9784,93951.0
2022-09-13 09:50:00,92.39,92.57,92.38,92.55,219168.0,76.9784,77.1284,76.9701,77.1118,219168.0
2022-09-13 09:55:00,92.54,92.55,92.44,92.47,216670.0,77.1034,77.1118,77.0201,77.0451,216670.0
2022-09-13 10:00:00,92.46,92.48,92.26,92.26,252709.0,77.0368,77.0534,76.8701,76.8701,252709.0
2022-09-13 10:05:00,92.26,92.35,92.25,92.31,205774.0,76.8701,76.9451,76.8618,76.9118,205774.0
2022-09-13 10:10:00,92.33,92.38,92.29,92.36,37858.0,76.9285,76.9701,76.8951,76.9535,37858.0
2022-09-13 10:15:00,92.36,92.5,92.32,92.48,200705.0,76.9535,77.0701,76.9201,77.0534,200705.0
2022-09-13 10:20:00,92.48,92.48,92.39,92.4,132645.0,77.0534,77.0534,76.9784,76.9868,132645.0
2022-09-13 10:25:00,92.41,92.43,92.3,92.34,136201.0,76.9951,77.0118,76.9035,76.9368,136201.0
2022-09-13 10:30:00,92.34,92.35,92.21,92.21,95225.0,76.9368,76.9451,76.8285,76.8285,95225.0
2022-09-13 10:35:00,92.21,92.22,92.15,92.17,169977.0,76.8285,76.8368,76.7785,76.7951,169977.0
2022-09-13 10:40:00,92.17,92.21,92.13,92.2,110367.0,76.7951,76.8285,76.7618,76.8201,110367.0
2022-09-13 10:45:00,92.19,92.2,92.17,92.18,119669.0,76.8118,76.8201,76.7951,76.8035,119669.0
2022-09-13 10:50:00,92.17,92.23,92.14,92.22,121646.0,76.7951,76.8451,76.7701,76.8368,121646.0
2022-09-13 10:55:00,92.22,92.28,92.21,92.26,46929.0,76.8368,76.8868,76.8285,76.8701,46929.0
2022-09-13 11:00:00,92.26,92.33,92.25,92.28,57186.0,76.8701,76.9285,76.8618,76.8868,57186.0
2022-09-13 11:05:00,92.28,92.33,92.27,92.3,68431.0,76.8868,76.9285,76.8785,76.9035,68431.0
2022-09-13 11:10:00,92.29,92.3,92.21,92.28,83904.0,76.8951,76.9035,76.8285,76.8868,83904.0
2022-09-13 11:15:00,92.27,92.3,92.24,92.29,13946.0,76.8785,76.9035,76.8535,76.8951,13946.0
2022-09-13 11:20:00,92.29,92.29,92.19,92.2,28776.0,76.8951,76.8951,76.8118,76.8201,28776.0
2022-09-13 11:25:00,92.2,92.24,92.17,92.19,68568.0,76.8201,76.8535,76.7951,76.8118,68568.0
2022-09-13 11:30:00,92.19,92.2,92.16,92.2,33639.0,76.8118,76.8201,76.7868,76.8201,33639.0
2022-09-13 11:35:00,92.2,92.23,92.17,92.2,25019.0,76.8201,76.8451,76.7951,76.8201,25019.0
2022-09-13 11:40:00,92.2,92.21,92.08,92.12,122161.0,76.8201,76.8285,76.7202,76.7535,122161.0
2022-09-13 11:45:00,92.12,92.12,92.01,92.02,237090.0,76.7535,76.7535,76.6618,76.6702,237090.0
2022-09-13 11:50:00,92.02,92.05,92.01,92.04,352943.0,76.6702,76.6952,76.6618,76.6868,352943.0
2022-09-13 11:55:00,92.04,92.05,91.95,91.96,186917.0,76.6868,76.6952,76.6118,76.6202,186917.0
2022-09-13 12:00:00,91.96,92.01,91.91,92.0,54427.0,76.6202,76.6618,76.5785,76.6535,54427.0
2022-09-13 12:05:00,92.0,92.05,91.98,92.05,55810.0,76.6535,76.6952,76.6368,76.6952,55810.0
2022-09-13 12:10:00,92.04,92.14,92.03,92.14,81491.0,76.6868,76.7701,76.6785,76.7701,81491.0
2022-09-13 12:15:00,92.14,92.19,92.09,92.09,268244.0,76.7701,76.8118,76.7285,76.7285,268244.0
2022-09-13 12:20:00,92.09,92.11,92.06,92.06,181958.0,76.7285,76.7452,76.7035,76.7035,181958.0
2022-09-13 12:25:00,92.06,92.06,92.03,92.03,110489.0,76.7035,76.7035,76.6785,76.6785,110489.0
2022-09-13 12:30:00,92.03,92.06,92.01,92.06,82250.0,76.6785,76.7035,76.6618,76.7035,82250.0
2022-09-13 12:35:00,92.06,92.14,92.05,92.12,232988.0,76.7035,76.7701,76.6952,76.7535,232988.0
2022-09-13 12:40:00,92.12,92.13,92.11,92.12,124251.0,76.7535,76.7618,76.7452,76.7535,124251.0
2022-09-13 12:45:00,92.12,92.16,92.11,92.15,113673.0,76.7535,76.7868,76.7452,76.7785,113673.0
2022-09-13 12:50:00,92.15,92.22,92.13,92.22,180821.0,76.7785,76.8368,76.7618,76.8368,180821.0
2022-09-13 12:55:00,92.22,92.23,92.18,92.19,71605.0,76.8368,76.8451,76.8035,76.8118,71605.0
2022-09-13 13:00:00,92.19,92.34,92.16,92.2,215559.0,76.8118,76.9368,76.7868,76.8201,215559.0
2022-09-13 13:05:00,92.2,92.25,92.19,92.23,141935.0,76.8201,76.8618,76.8118,76.8451,141935.0
2022-09-13 13:10:00,92.23,92.25,92.21,92.23,195143.0,76.8451,76.8618,76.8285,76.8451,195143.0
2022-09-13 13:15:00,92.23,92.3,92.2,92.22,646306.0,76.8451,76.9035,76.8201,76.8368,646306.0
2022-09-13 13:20:00,92.22,92.23,92.2,92.2,153394.0,76.8368,76.8451,76.8201,76.8201,153394.0
2022-09-13 13:25:00,92.2,92.28,92.2,92.28,131729.0,76.8201,76.8868,76.8201,76.8868,131729.0
2022-09-13 13:30:00,92.29,92.3,92.27,92.28,223441.0,76.8951,76.9035,76.8785,76.8868,223441.0
2022-09-13 13:35:00,92.28,92.29,92.22,92.23,265101.0,76.8868,76.8951,76.8368,76.8451,265101.0
2022-09-13 13:40:00,92.23,92.26,92.22,92.25,329221.0,76.8451,76.8701,76.8368,76.8618,329221.0
2022-09-13 13:45:00,92.26,92.26,92.22,92.23,192527.0,76.8701,76.8701,76.8368,76.8451,192527.0
2022-09-13 13:50:00,92.23,92.24,92.18,92.19,59403.0,76.8451,76.8535,76.8035,76.8118,59403.0
2022-09-13 13:55:00,92.2,92.21,92.17,92.18,68022.0,76.8201,76.8285,76.7951,76.8035,68022.0
2022-09-13 14:00:00,92.18,92.2,92.13,92.19,126210.0,76.8035,76.8201,76.7618,76.8118,126210.0
2022-09-13 14:05:00,92.19,92.24,92.19,92.22,147329.0,76.8118,76.8535,76.8118,76.8368,147329.0
2022-09-13 14:10:00,92.21,92.23,92.19,92.23,43416.0,76.8285,76.8451,76.8118,76.8451,43416.0
2022-09-13 14:15:00,92.23,92.24,92.2,92.23,56413.0,76.8451,76.8535,76.8201,76.8451,56413.0
2022-09-13 14:20:00,92.23,92.24,92.19,92.19,307397.0,76.8451,76.8535,76.8118,76.8118,307397.0
2022-09-13 14:25:00,92.2,92.2,92.09,92.1,83417.0,76.8201,76.8201,76.7285,76.7368,83417.0
2022-09-13 14:30:00,92.1,92.1,92.07,92.08,28119.0,76.7368,76.7368,76.7118,76.7202,28119.0
2022-09-13 14:35:00,92.08,92.1,92.01,92.01,45194.0,76.7202,76.7368,76.6618,76.6618,45194.0
2022-09-13 14:40:00,92.02,92.04,91.97,91.97,115164.0,76.6702,76.6868,76.6285,76.6285,115164.0
2022-09-13 14:45:00,91.97,92.01,91.97,92.0,54911.0,76.6285,76.6618,76.6285,76.6535,54911.0
2022-09-13 14:50:00,91.99,92.0,91.94,91.95,48669.0,76.6452,76.6535,76.6035,76.6118,48669.0
2022-09-13 14:55:00,91.95,92.02,91.95,91.99,70902.0,76.6118,76.6702,76.6118,76.6452,70902.0
2022-09-13 15:00:00,91.99,92.03,91.93,91.94,355422.0,76.6452,76.6785,76.5952,76.6035,355422.0
2022-09-13 15:05:00,91.94,91.94,91.86,91.89,372559.0,76.6035,76.6035,76.5369,76.5619,372559.0
2022-09-13 15:10:00,91.89,91.9,91.76,91.79,583808.0,76.5619,76.5702,76.4535,76.4785,583808.0
2022-09-13 15:15:00,91.8,91.81,91.73,91.75,489023.0,76.4869,76.4952,76.4285,76.4452,489023.0
2022-09-13 15:20:00,91.75,91.82,91.72,91.81,654167.0,76.4452,76.5035,76.4202,76.4952,654167.0
2022-09-13 15:25:00,91.81,91.82,91.75,91.76,312676.0,76.4952,76.5035,76.4452,76.4535,312676.0
2022-09-13 15:30:00,91.75,91.76,91.69,91.72,690795.0,76.4452,76.4535,76.3952,76.4202,690795.0
2022-09-13 15:35:00,91.72,91.75,91.66,91.68,779626.0,76.4202,76.4452,76.3702,76.3869,779626.0
2022-09-13 15:40:00,91.67,91.72,91.65,91.71,347235.0,76.3786,76.4202,76.3619,76.4119,347235.0
2022-09-13 15:45:00,91.71,91.73,91.58,91.65,848638.0,76.4119,76.4285,76.3036,76.3619,848638.0
2022-09-13 15:50:00,91.66,91.67,91.57,91.59,271994.0,76.3702,76.3786,76.2952,76.3119,271994.0
2022-09-13 15:55:00,91.6,91.61,91.51,91.55,864001.0,76.3202,76.3286,76.2452,76.2786,864001.0
2022-09-14 09:30:00,91.71,91.82,91.53,91.75,188596.0,76.4119,76.5035,76.2619,76.4452,188596.0
2022-09-14 09:35:00,91.74,91.79,91.65,91.78,306629.0,76.4369,76.4785,76.3619,76.4702,306629.0
2022-09-14 09:40:00,91.76,91.78,91.65,91.77,342485.0,76.4535,76.4702,76.3619,76.4619,342485.0
2022-09-14 09:45:00,91.76,91.84,91.74,91.76,107651.0,76.4535,76.5202,76.4369,76.4535,107651.0
2022-09-14 09:50:00,91.76,91.83,91.74,91.79,119583.0,76.4535,76.5119,76.4369,76.4785,119583.0
2022-09-14 09:55:00,91.8,91.85,91.76,91.85,289493.0,76.4869,76.5285,76.4535,76.5285,289493.0
2022-09-14 10:00:00,91.85,91.9,91.81,91.82,128532.0,76.5285,76.5702,76.4952,76.5035,128532.0
2022-09-14 10:05:00,91.8,91.86,91.77,91.82,32667.0,76.4869,76.5369,76.4619,76.5035,32667.0
2022-09-14 10:10:00,91.81,91.85,91.78,91.78,19079.0,76.4952,76.5285,76.4702,76.4702,19079.0
2022-09-14 10:15:00,91.8,91.85,91.75,91.76,43429.0,76.4869,76.5285,76.4452,76.4535,43429.0
2022-09-14 10:20:00,91.78,91.79,91.7,91.73,45686.0,76.4702,76.4785,76.4035,76.4285,45686.0
2022-09-14 10:25:00,91.73,91.73,91.59,91.59,97265.0,76.4285,76.4285,76.3119,76.3119,97265.0
2022-09-14 10:30:00,91.6,91.71,91.56,91.7,133000.0,76.3202,76.4119,76.2869,76.4035,133000.0
2022-09-14 10:35:00,91.7,91.81,91.7,91.79,31324.0,76.4035,76.4952,76.4035,76.4785,31324.0
2022-09-14 10:40:00,91.79,91.88,91.76,91.84,36406.0,76.4785,76.5535,76.4535,76.5202,36406.0
2022-09-14 10:45:00,91.85,92.0,91.84,91.92,1339650.0,76.5285,76.6535,76.5202,76.5868,1339650.0
2022-09-14 10:50:00,91.92,92.06,91.91,92.03,112349.0,76.5868,76.7035,76.5785,76.6785,112349.0
2022-09-14 10:55:00,92.03,92.04,91.97,92.04,34725.0,76.6785,76.6868,76.6285,76.6868,34725.0
2022-09-14 11:00:00,92.04,92.06,91.96,92.02,47772.0,76.6868,76.7035,76.6202,76.6702,47772.0
2022-09-14 11:05:00,92.03,92.13,92.0,92.12,49183.0,76.6785,76.7618,76.6535,76.7535,49183.0
2022-09-14 11:10:00,92.12,92.14,92.06,92.06,59700.0,76.7535,76.7701,76.7035,76.7035,59700.0
2022-09-14 11:15:00,92.06,92.09,92.04,92.06,48062.0,76.7035,76.7285,76.6868,76.7035,48062.0
2022-09-14 11:20:00,92.05,92.11,92.02,92.1,39672.0,76.6952,76.7452,76.6702,76.7368,39672.0
2022-09-14 11:25:00,92.09,92.11,92.04,92.05,59606.0,76.7285,76.7452,76.6868,76.6952,59606.0
2022-09-14 11:30:00,92.06,92.08,92.03,92.06,22623.0,76.7035,76.7202,76.6785,76.7035,22623.0
2022-09-14 11:35:00,92.06,92.21,92.05,92.19,58729.0,76.7035,76.8285,76.6952,76.8118,58729.0
2022-09-14 11:40:00,92.19,92.28,92.19,92.24,56892.0,76.8118,76.8868,76.8118,76.8535,56892.0
2022-09-14 11:45:00,92.26,92.27,92.19,92.19,38729.0,76.8701,76.8785,76.8118,76.8118,38729.0
2022-09-14 11:50:00,92.19,92.2,92.14,92.18,31463.0,76.8118,76.8201,76.7701,76.8035,31463.0
2022-09-14 11:55:00,92.17,92.17,92.09,92.11,50534.0,76.7951,76.7951,76.7285,76.7452,50534.0
2022-09-14 12:00:00,92.11,92.12,92.07,92.1,40119.0,76.7452,76.7535,76.7118,76.7368,40119.0
2022-09-14 12:05:00,92.09,92.13,92.06,92.13,61647.0,76.7285,76.7618,76.7035,76.7618,61647.0
2022-09-14 12:10:00,92.13,92.18,92.11,92.18,23167.0,76.7618,76.8035,76.7452,76.8035,23167.0
2022-09-14 12:15:00,92.17,92.19,92.14,92.16,37860.0,76.7951,76.8118,76.7701,76.7868,37860.0
2022-09-14 12:20:00,92.16,92.18,92.14,92.18,40027.0,76.7868,76.8035,76.7701,76.8035,40027.0
2022-09-14 12:25:00,92.19,92.21,92.12,92.15,37874.0,76.8118,76.8285,76.7535,76.7785,37874.0
2022-09-14 12:30:00,92.15,92.18,92.12,92.15,24418.0,76.7785,76.8035,76.7535,76.7785,24418.0
2022-09-14 12:35:00,92.16,92.21,92.14,92.2,31243.0,76.7868,76.8285,76.7701,76.8201,31243.0
2022-09-14 12:40:00,92.2,92.31,92.2,92.31,65222.0,76.8201,76.9118,76.8201,76.9118,65222.0
2022-09-14 12:45:00,92.31,92.32,92.26,92.28,83571.0,76.9118,76.9201,76.8701,76.8868,83571.0
2022-09-14 12:50:00,92.27,92.31,92.26,92.3,52134.0,76.8785,76.9118,76.8701,76.9035,52134.0
2022-09-14 12:55:00,92.31,92.31,92.24,92.27,29670.0,76.9118,76.9118,76.8535,76.8785,29670.0
2022-09-14 13:00:00,92.27,92.3,92.18,92.19,52401.0,76.8785,76.9035,76.8035,76.8118,52401.0
2022-09-14 13:05:00,92.19,92.25,92.17,92.24,43030.0,76.8118,76.8618,76.7951,76.8535,43030.0
2022-09-14 13:10:00,92.25,92.3,92.23,92.3,42943.0,76.8618,76.9035,76.8451,76.9035,42943.0
2022-09-14 13:15:00,92.3,92.31,92.26,92.27,53106.0,76.9035,76.9118,76.8701,76.8785,53106.0
2022-09-14 13:20:00,92.27,92.29,92.23,92.25,54967.0,76.8785,76.8951,76.8451,76.8618,54967.0
2022-09-14 13:25:00,92.25,92.25,92.2,92.23,57763.0,76.8618,76.8618,76.8201,76.8451,57763.0
2022-09-14 13:30:00,92.23,92.26,92.21,92.22,45777.0,76.8451,76.8701,76.8285,76.8368,45777.0
2022-09-14 13:35:00,92.21,92.23,92.17,92.17,40876.0,76.8285,76.8451,76.7951,76.7951,40876.0
2022-09-14 13:40:00,92.17,92.17,92.13,92.15,256895.0,76.7951,76.7951,76.7618,76.7785,256895.0
2022-09-14 13:45:00,92.15,92.16,91.96,91.98,136198.0,76.7785,76.7868,76.6202,76.6368,136198.0
2022-09-14 13:50:00,91.99,92.05,91.98,92.0,50126.0,76.6452,76.6952,76.6368,76.6535,50126.0
2022-09-14 13:55:00,91.99,92.01,91.91,91.98,116426.0,76.6452,76.6618,76.5785,76.6368,116426.0
2022-09-14 14:00:00,91.97,91.98,91.85,91.86,159217.0,76.6285,76.6368,76.5285,76.5369,159217.0
2022-09-14 14:05:00,91.86,91.95,91.83,91.86,143910.0,76.5369,76.6118,76.5119,76.5369,143910.0
2022-09-14 14:10:00,91.85,91.87,91.82,91.86,330896.0,76.5285,76.5452,76.5035,76.5369,330896.0
2022-09-14 14:15:00,91.86,91.87,91.81,91.86,54337.0,76.5369,76.5452,76.4952,76.5369,54337.0
2022-09-14 14:20:00,91.85,91.87,91.84,91.85,55814.0,76.5285,76.5452,76.5202,76.5285,55814.0
2022-09-14 14:25:00,91.85,91.86,91.83,91.84,65471.0,76.5285,76.5369,76.5119,76.5202,65471.0
2022-09-14 14:30:00,91.84,91.87,91.83,91.87,75481.0,76.5202,76.5452,76.5119,76.5452,75481.0
2022-09-14 14:35:00,91.87,91.89,91.85,91.89,98796.0,76.5452,76.5619,76.5285,76.5619,98796.0
2022-09-14 14:40:00,91.89,91.89,91.85,91.86,159463.0,76.5619,76.5619,76.5285,76.5369,159463.0
2022-09-14 14:45:00,91.86,91.91,91.85,91.91,129471.0,76.5369,76.5785,76.5285,76.5785,129471.0
2022-09-14 14:50:00,91.91,91.91,91.81,91.83,57256.0,76.5785,76.5785,76.4952,76.5119,57256.0
2022-09-14 14:55:00,91.82,91.86,91.8,91.81,83875.0,76.5035,76.5369,76.4869,76.4952,83875.0
2022-09-14 15:00:00,91.81,91.81,91.76,91.77,78098.0,76.4952,76.4952,76.4535,76.4619,78098.0
2022-09-14 15:05:00,91.77,91.84,91.77,91.81,105599.0,76.4619,76.5202,76.4619,76.4952,105599.0
2022-09-14 15:10:00,91.8,91.81,91.75,91.76,168703.0,76.4869,76.4952,76.4452,76.4535,168703.0
2022-09-14 15:15:00,91.75,91.76,91.68,91.74,143283.0,76.4452,76.4535,76.3869,76.4369,143283.0
2022-09-14 15:20:00,91.74,91.77,91.71,91.72,183584.0,76.4369,76.4619,76.4119,76.4202,183584.0
2022-09-14 15:25:00,91.71,91.72,91.64,91.69,222450.0,76.4119,76.4202,76.3536,76.3952,222450.0
2022-09-14 15:30:00,91.69,91.69,91.6,91.65,190356.0,76.3952,76.3952,76.3202,76.3619,190356.0
2022-09-14 15:35:00,91.64,91.64,91.58,91.61,149970.0,76.3536,76.3536,76.3036,76.3286,149970.0
2022-09-14 15:40:00,91.6,91.65,91.59,91.59,162117.0,76.3202,76.3619,76.3119,76.3119,162117.0
2022-09-14 15:45:00,91.59,91.59,91.55,91.57,165651.0,76.3119,76.3119,76.2786,76.2952,165651.0
2022-09-14 15:50:00,91.58,91.64,91.57,91.64,252914.0,76.3036,76.3536,76.2952,76.3536,252914.0
2022-09-14 15:55:00,91.64,91.65,91.62,91.63,346805.0,76.3536,76.3619,76.3369,76.3452,346805.0
2022-09-15 09:30:00,91.44,91.44,91.22,91.34,166536.0,76.1869,76.1869,76.0036,76.1036,166536.0
2022-09-15 09:35:00,91.34,91.37,91.2,91.25,329585.0,76.1036,76.1286,75.987,76.0286,329585.0
2022-09-15 09:40:00,91.25,91.41,91.25,91.37,47326.0,76.0286,76.1619,76.0286,76.1286,47326.0
2022-09-15 09:45:00,91.37,91.39,91.29,91.39,529045.0,76.1286,76.1453,76.0619,76.1453,529045.0
2022-09-15 09:50:00,91.39,91.41,91.32,91.35,88490.0,76.1453,76.1619,76.0869,76.1119,88490.0
2022-09-15 09:55:00,91.34,91.39,91.32,91.37,129854.0,76.1036,76.1453,76.0869,76.1286,129854.0
2022-09-15 10:00:00,91.39,91.51,91.38,91.47,242115.0,76.1453,76.2452,76.1369,76.2119,242115.0
2022-09-15 10:05:00,91.47,91.54,91.43,91.5,39269.0,76.2119,76.2702,76.1786,76.2369,39269.0
2022-09-15 10:10:00,91.5,91.54,91.47,91.51,49192.0,76.2369,76.2702,76.2119,76.2452,49192.0
2022-09-15 10:15:00,91.51,91.64,91.51,91.59,26711.0,76.2452,76.3536,76.2452,76.3119,26711.0
2022-09-15 10:20:00,91.59,91.59,91.48,91.52,259636.0,76.3119,76.3119,76.2202,76.2536,259636.0
2022-09-15 10:25:00,91.49,91.5,91.39,91.39,59141.0,76.2286,76.2369,76.1453,76.1453,59141.0
2022-09-15 10:30:00,91.4,91.46,91.39,91.44,30574.0,76.1536,76.2036,76.1453,76.1869,30574.0
2022-09-15 10:35:00,91.46,91.51,91.45,91.49,27231.0,76.2036,76.2452,76.1952,76.2286,27231.0
2022-09-15 10:40:00,91.49,91.51,91.45,91.5,39384.0,76.2286,76.2452,76.1952,76.2369,39384.0
2022-09-15 10:45:00,91.5,91.52,91.4,91.4,54874.0,76.2369,76.2536,76.1536,76.1536,54874.0
2022-09-15 10:50:00,91.4,91.4,91.3,91.31,126222.0,76.1536,76.1536,76.0703,76.0786,126222.0
2022-09-15 10:55:00,91.31,91.32,91.22,91.29,127723.0,76.0786,76.0869,76.0036,76.0619,127723.0
2022-09-15 11:00:00,91.29,91.39,91.27,91.36,93904.0,76.0619,76.1453,76.0453,76.1203,93904.0
2022-09-15 11:05:00,91.37,91.44,91.33,91.39,197158.0,76.1286,76.1869,76.0953,76.1453,197158.0
2022-09-15 11:10:00,91.39,91.42,91.32,91.36,173576.0,76.1453,76.1703,76.0869,76.1203,173576.0
2022-09-15 11:15:00,91.36,91.43,91.35,91.43,54389.0,76.1203,76.1786,76.1119,76.1786,54389.0
2022-09-15 11:20:00,91.43,91.47,91.39,91.42,496120.0,76.1786,76.2119,76.1453,76.1703,496120.0
2022-09-15 11:25:00,91.42,91.44,91.39,91.44,83878.0,76.1703,76.1869,76.1453,76.1869,83878.0
2022-09-15 11:30:00,91.45,91.48,91.43,91.45,101987.0,76.1952,76.2202,76.1786,76.1952,101987.0
2022-09-15 11:35:00,91.45,91.46,91.41,91.42,149134.0,76.1952,76.2036,76.1619,76.1703,149134.0
2022-09-15 11:40:00,91.42,91.43,91.4,91.41,76112.0,76.1703,76.1786,76.1536,76.1619,76112.0
2022-09-15 11:45:00,91.41,91.43,91.38,91.39,39953.0,76.1619,76.1786,76.1369,76.1453,39953.0
2022-09-15 11:50:00,91.39,91.39,91.32,91.34,86694.0,76.1453,76.1453,76.0869,76.1036,86694.0
2022-09-15 11:55:00,91.35,91.36,91.3,91.34,55602.0,76.1119,76.1203,76.0703,76.1036,55602.0
2022-09-15 12:00:00,91.34,91.35,91.29,91.3,67570.0,76.1036,76.1119,76.0619,76.0703,67570.0
2022-09-15 12:05:00,91.3,91.32,91.25,91.29,283694.0,76.0703,76.0869,76.0286,76.0619,283694.0
2022-09-15 12:10:00,91.29,91.31,91.26,91.29,38814.0,76.0619,76.0786,76.0369,76.0619,38814.0
2022-09-15 12:15:00,91.29,91.35,91.29,91.35,246243.0,76.0619,76.1119,76.0619,76.1119,246243.0
2022-09-15 12:20:00,91.34,91.37,91.31,91.35,23776.0,76.1036,76.1286,76.0786,76.1119,23776.0
2022-09-15 12:25:00,91.35,91.37,91.32,91.35,34081.0,76.1119,76.1286,76.0869,76.1119,34081.0
2022-09-15 12:30:00,91.34,91.4,91.34,91.4,23696.0,76.1036,76.1536,76.1036,76.1536,23696.0
2022-09-15 12:35:00,91.41,91.43,91.41,91.42,196570.0,76.1619,76.1786,76.1619,76.1703,196570.0
2022-09-15 12:40:00,91.42,91.42,91.39,91.4,396780.0,76.1703,76.1703,76.1453,76.1536,396780.0
2022-09-15 12:45:00,91.4,91.4,91.37,91.39,73547.0,76.1536,76.1536,76.1286,76.1453,73547.0
2022-09-15 12:50:00,91.38,91.4,91.37,91.38,27462.0,76.1369,76.1536,76.1286,76.1369,27462.0
2022-09-15 12:55:00,91.37,91.41,91.36,91.41,104722.0,76.1286,76.1619,76.1203,76.1619,104722.0
2022-09-15 13:00:00,91.4,91.52,91.4,91.5,100656.0,76.1536,76.2536,76.1536,76.2369,100656.0
2022-09-15 13:05:00,91.5,91.54,91.49,91.54,44745.0,76.2369,76.2702,76.2286,76.2702,44745.0
2022-09-15 13:10:00,91.54,91.55,91.51,91.54,192049.0,76.2702,76.2786,76.2452,76.2702,192049.0
2022-09-15 13:15:00,91.55,91.6,91.53,91.58,82234.0,76.2786,76.3202,76.2619,76.3036,82234.0
2022-09-15 13:20:00,91.58,91.6,91.54,91.55,110563.0,76.3036,76.3202,76.2702,76.2786,110563.0
2022-09-15 13:25:00,91.55,91.61,91.54,91.58,51789.0,76.2786,76.3286,76.2702,76.3036,51789.0
2022-09-15 13:30:00,91.57,91.57,91.53,91.56,37965.0,76.2952,76.2952,76.2619,76.2869,37965.0
2022-09-15 13:35:00,91.56,91.56,91.51,91.52,24817.0,76.2869,76.2869,76.2452,76.2536,24817.0
2022-09-15 13:40:00,91.52,91.52,91.48,91.48,66743.0,76.2536,76.2536,76.2202,76.2202,66743.0
2022-09-15 13:45:00,91.48,91.49,91.42,91.43,41997.0,76.2202,76.2286,76.1703,76.1786,41997.0
2022-09-15 13:50:00,91.43,91.43,91.39,91.4,93161.0,76.1786,76.1786,76.1453,76.1536,93161.0
2022-09-15 13:55:00,91.4,91.41,91.38,91.41,19486.0,76.1536,76.1619,76.1369,76.1619,19486.0
2022-09-15 14:00:00,91.41,91.41,91.31,91.33,110781.0,76.1619,76.1619,76.0786,76.0953,110781.0
2022-09-15 14:05:00,91.32,91.35,91.31,91.33,17881.0,76.0869,76.1119,76.0786,76.0953,17881.0
2022-09-15 14:10:00,91.33,91.36,91.33,91.33,34945.0,76.0953,76.1203,76.0953,76.0953,34945.0
2022-09-15 14:15:00,91.33,91.36,91.32,91.36,42858.0,76.0953,76.1203,76.0869,76.1203,42858.0
2022-09-15 14:20:00,91.34,91.35,91.3,91.32,24435.0,76.1036,76.1119,76.0703,76.0869,24435.0
2022-09-15 14:25:00,91.33,91.34,91.31,91.34,119946.0,76.0953,76.1036,76.0786,76.1036,119946.0
2022-09-15 14:30:00,91.34,91.36,91.32,91.33,39608.0,76.1036,76.1203,76.0869,76.0953,39608.0
2022-09-15 14:35:00,91.33,91.36,91.31,91.35,47320.0,76.0953,76.1203,76.0786,76.1119,47320.0
2022-09-15 14:40:00,91.35,91.35,91.32,91.34,66470.0,76.1119,76.1119,76.0869,76.1036,66470.0
2022-09-15 14:45:00,91.33,91.33,91.24,91.25,49365.0,76.0953,76.0953,76.0203,76.0286,49365.0
2022-09-15 14:50:00,91.25,91.27,91.2,91.25,105170.0,76.0286,76.0453,75.987,76.0286,105170.0
2022-09-15 14:55:00,91.25,91.25,91.18,91.2,103587.0,76.0286,76.0286,75.9703,75.987,103587.0
2022-09-15 15:00:00,91.2,91.21,91.16,91.19,75843.0,75.987,75.9953,75.9536,75.9786,75843.0
2022-09-15 15:05:00,91.19,91.23,91.18,91.2,71211.0,75.9786,76.0119,75.9703,75.987,71211.0
2022-09-15 15:10:00,91.2,91.21,91.14,91.15,233196.0,75.987,75.9953,75.937,75.9453,233196.0
2022-09-15 15:15:00,91.15,91.18,91.14,91.15,119641.0,75.9453,75.9703,75.937,75.9453,119641.0
2022-09-15 15:20:00,91.15,91.16,91.12,91.16,63697.0,75.9453,75.9536,75.9203,75.9536,63697.0
2022-09-15 15:25:00,91.16,91.16,91.11,91.15,290887.0,75.9536,75.9536,75.912,75.9453,290887.0
2022-09-15 15:30:00,91.13,91.16,91.1,91.11,52803.0,75.9286,75.9536,75.9036,75.912,52803.0
2022-09-15 15:35:00,91.11,91.15,91.1,91.12,153567.0,75.912,75.9453,75.9036,75.9203,153567.0
2022-09-15 15:40:00,91.12,91.16,91.09,91.13,62312.0,75.9203,75.9536,75.8953,75.9286,62312.0
2022-09-15 15:45:00,91.1,91.15,91.08,91.1,126218.0,75.9036,75.9453,75.887,75.9036,126218.0
2022-09-15 15:50:00,91.11,91.2,91.08,91.18,341599.0,75.912,75.987,75.887,75.9703,341599.0
2022-09-15 15:55:00,91.18,91.22,91.04,91.06,559935.0,75.9703,76.0036,75.8536,75.8703,559935.0
2022-09-16 09:30:00,90.71,90.71,90.31,90.41,193937.0,75.5787,75.5787,75.2454,75.3287,193937.0
2022-09-16 09:35:00,90.39,90.49,90.35,90.48,61867.0,75.3121,75.3954,75.2787,75.3871,61867.0
2022-09-16 09:40:00,90.47,90.53,90.45,90.48,198166.0,75.3787,75.4287,75.3621,75.3871,198166.0
2022-09-16 09:45:00,90.47,90.57,90.47,90.56,156249.0,75.3787,75.462,75.3787,75.4537,156249.0
2022-09-16 09:50:00,90.56,90.61,90.48,90.5,330244.0,75.4537,75.4954,75.3871,75.4037,330244.0
2022-09-16 09:55:00,90.49,90.5,90.41,90.44,93892.0,75.3954,75.4037,75.3287,75.3537,93892.0
2022-09-16 10:00:00,90.44,90.53,90.43,90.49,250983.0,75.3537,75.4287,75.3454,75.3954,250983.0
2022-09-16 10:05:00,90.5,90.75,90.49,90.66,263921.0,75.4037,75.612,75.3954,75.537,263921.0
2022-09-16 10:10:00,90.67,90.96,90.67,90.84,105780.0,75.5454,75.787,75.5454,75.687,105780.0
2022-09-16 10:15:00,90.83,90.88,90.78,90.82,99469.0,75.6787,75.7203,75.637,75.6703,99469.0
2022-09-16 10:20:00,90.85,90.88,90.74,90.81,164534.0,75.6953,75.7203,75.6037,75.662,164534.0
2022-09-16 10:25:00,90.81,90.86,90.77,90.8,96263.0,75.662,75.7037,75.6287,75.6537,96263.0
2022-09-16 10:30:00,90.81,90.93,90.8,90.91,99309.0,75.662,75.762,75.6537,75.7453,99309.0
2022-09-16 10:35:00,90.91,90.97,90.85,90.87,170228.0,75.7453,75.7953,75.6953,75.712,170228.0
2022-09-16 10:40:00,90.88,90.91,90.82,90.83,65217.0,75.7203,75.7453,75.6703,75.6787,65217.0
2022-09-16 10:45:00,90.82,90.83,90.78,90.79,50319.0,75.6703,75.6787,75.637,75.6453,50319.0
2022-09-16 10:50:00,90.78,90.8,90.75,90.78,190403.0,75.637,75.6537,75.612,75.637,190403.0
2022-09-16 10:55:00,90.78,90.79,90.66,90.66,153111.0,75.637,75.6453,75.537,75.537,153111.0
2022-09-16 11:00:00,90.66,90.71,90.58,90.63,60553.0,75.537,75.5787,75.4704,75.512,60553.0
2022-09-16 11:05:00,90.62,90.7,90.61,90.61,17463.0,75.5037,75.5704,75.4954,75.4954,17463.0
2022-09-16 11:10:00,90.62,90.62,90.55,90.56,98019.0,75.5037,75.5037,75.4454,75.4537,98019.0
2022-09-16 11:15:00,90.55,90.68,90.55,90.67,145190.0,75.4454,75.5537,75.4454,75.5454,145190.0
2022-09-16 11:20:00,90.66,90.67,90.61,90.65,81329.0,75.537,75.5454,75.4954,75.5287,81329.0
2022-09-16 11:25:00,90.65,90.69,90.64,90.66,83853.0,75.5287,75.562,75.5204,75.537,83853.0
2022-09-16 11:30:00,90.67,90.68,90.62,90.68,62650.0,75.5454,75.5537,75.5037,75.5537,62650.0
2022-09-16 11:35:00,90.68,90.7,90.63,90.64,56279.0,75.5537,75.5704,75.512,75.5204,56279.0
2022-09-16 11:40:00,90.64,90.65,90.62,90.65,16928.0,75.5204,75.5287,75.5037,75.5287,16928.0
2022-09-16 11:45:00,90.63,90.66,90.61,90.66,17911.0,75.512,75.537,75.4954,75.537,17911.0
2022-09-16 11:50:00,90.66,90.73,90.65,90.73,120343.0,75.537,75.5954,75.5287,75.5954,120343.0
2022-09-16 11:55:00,90.73,90.77,90.72,90.76,132694.0,75.5954,75.6287,75.587,75.6203,132694.0
2022-09-16 12:00:00,90.76,90.77,90.71,90.75,130094.0,75.6203,75.6287,75.5787,75.612,130094.0
2022-09-16 12:05:00,90.75,90.76,90.69,90.69,80648.0,75.612,75.6203,75.562,75.562,80648.0
2022-09-16 12:10:00,90.69,90.74,90.68,90.7,57967.0,75.562,75.6037,75.5537,75.5704,57967.0
2022-09-16 12:15:00,90.7,90.73,90.66,90.72,77943.0,75.5704,75.5954,75.537,75.587,77943.0
2022-09-16 12:20:00,90.71,90.75,90.69,90.71,108080.0,75.5787,75.612,75.562,75.5787,108080.0
2022-09-16 12:25:00,90.71,90.72,90.68,90.72,22070.0,75.5787,75.587,75.5537,75.587,22070.0
2022-09-16 12:30:00,90.71,90.75,90.7,90.75,160643.0,75.5787,75.612,75.5704,75.612,160643.0
2022-09-16 12:35:00,90.75,90.77,90.73,90.77,140447.0,75.612,75.6287,75.5954,75.6287,140447.0
2022-09-16 12:40:00,90.77,90.8,90.76,90.79,136473.0,75.6287,75.6537,75.6203,75.6453,136473.0
2022-09-16 12:45:00,90.78,90.79,90.76,90.77,49063.0,75.637,75.6453,75.6203,75.6287,49063.0
2022-09-16 12:50:00,90.77,90.8,90.75,90.75,43505.0,75.6287,75.6537,75.612,75.612,43505.0
2022-09-16 12:55:00,90.75,90.79,90.74,90.77,23412.0,75.612,75.6453,75.6037,75.6287,23412.0
2022-09-16 13:00:00,90.77,90.78,90.75,90.77,35538.0,75.6287,75.637,75.612,75.6287,35538.0
2022-09-16 13:05:00,90.76,90.77,90.74,90.77,25597.0,75.6203,75.6287,75.6037,75.6287,25597.0
2022-09-16 13:10:00,90.78,90.78,90.76,90.77,31636.0,75.637,75.637,75.6203,75.6287,31636.0
2022-09-16 13:15:00,90.77,90.79,90.77,90.79,83638.0,75.6287,75.6453,75.6287,75.6453,83638.0
2022-09-16 13:20:00,90.79,90.8,90.78,90.8,35499.0,75.6453,75.6537,75.637,75.6537,35499.0
2022-09-16 13:25:00,90.79,90.8,90.79,90.8,15187.0,75.6453,75.6537,75.6453,75.6537,15187.0
2022-09-16 13:30:00,90.8,90.82,90.79,90.8,131784.0,75.6537,75.6703,75.6453,75.6537,131784.0
2022-09-16 13:35:00,90.8,90.84,90.79,90.84,81105.0,75.6537,75.687,75.6453,75.687,81105.0
2022-09-16 13:40:00,90.84,90.84,90.81,90.81,17324.0,75.687,75.687,75.662,75.662,17324.0
2022-09-16 13:45:00,90.81,90.82,90.79,90.79,23679.0,75.662,75.6703,75.6453,75.6453,23679.0
2022-09-16 13:50:00,90.79,90.81,90.78,90.81,31492.0,75.6453,75.662,75.637,75.662,31492.0
2022-09-16 13:55:00,90.81,90.81,90.78,90.79,137043.0,75.662,75.662,75.637,75.6453,137043.0
2022-09-16 14:00:00,90.79,90.81,90.78,90.81,64394.0,75.6453,75.662,75.637,75.662,64394.0
2022-09-16 14:05:00,90.81,90.81,90.78,90.8,61390.0,75.662,75.662,75.637,75.6537,61390.0
2022-09-16 14:10:00,90.81,90.81,90.77,90.78,58979.0,75.662,75.662,75.6287,75.637,58979.0
2022-09-16 14:15:00,90.78,90.82,90.77,90.81,112726.0,75.637,75.6703,75.6287,75.662,112726.0
2022-09-16 14:20:00,90.81,90.83,90.8,90.83,65386.0,75.662,75.6787,75.6537,75.6787,65386.0
2022-09-16 14:25:00,90.83,90.92,90.83,90.91,364610.0,75.6787,75.7537,75.6787,75.7453,364610.0
2022-09-16 14:30:00,90.9,90.99,90.87,90.99,193262.0,75.737,75.812,75.712,75.812,193262.0
2022-09-16 14:35:00,90.99,90.99,90.95,90.96,66373.0,75.812,75.812,75.7787,75.787,66373.0
2022-09-16 14:40:00,90.96,90.99,90.92,90.97,84464.0,75.787,75.812,75.7537,75.7953,84464.0
2022-09-16 14:45:00,90.97,90.98,90.93,90.98,187087.0,75.7953,75.8036,75.762,75.8036,187087.0
2022-09-16 14:50:00,90.97,91.0,90.96,91.0,671283.0,75.7953,75.8203,75.787,75.8203,671283.0
2022-09-16 14:55:00,90.99,91.0,90.94,90.96,131800.0,75.812,75.8203,75.7703,75.787,131800.0
2022-09-16 15:00:00,90.95,90.97,90.94,90.97,118551.0,75.7787,75.7953,75.7703,75.7953,118551.0
2022-09-16 15:05:00,90.97,91.07,90.97,91.06,299119.0,75.7953,75.8786,75.7953,75.8703,299119.0
2022-09-16 15:10:00,91.06,91.08,91.02,91.06,140497.0,75.8703,75.887,75.837,75.8703,140497.0
2022-09-16 15:15:00,91.05,91.1,91.05,91.06,116618.0,75.862,75.9036,75.862,75.8703,116618.0
2022-09-16 15:20:00,91.06,91.2,91.06,91.17,140354.0,75.8703,75.987,75.8703,75.962,140354.0
2022-09-16 15:25:00,91.17,91.18,91.1,91.12,120142.0,75.962,75.9703,75.9036,75.9203,120142.0
2022-09-16 15:30:00,91.11,91.12,91.06,91.08,125449.0,75.912,75.9203,75.8703,75.887,125449.0
2022-09-16 15:35:00,91.08,91.17,91.08,91.17,131147.0,75.887,75.962,75.887,75.962,131147.0
2022-09-16 15:40:00,91.17,91.24,91.17,91.22,122137.0,75.962,76.0203,75.962,76.0036,122137.0
2022-09-16 15:45:00,91.22,91.23,91.13,91.17,252721.0,76.0036,76.0119,75.9286,75.962,252721.0
2022-09-16 15:50:00,91.17,91.26,91.14,91.23,190258.0,75.962,76.0369,75.937,76.0119,190258.0
2022-09-16 15:55:00,91.24,91.33,91.22,91.31,562319.0,76.0203,76.0953,76.0036,76.0786,562319.0
2022-09-19 09:30:00,90.85,91.03,90.85,90.96,195330.0,75.6953,75.8453,75.6953,75.787,195330.0
2022-09-19 09:35:00,90.97,90.98,90.9,90.9,42070.0,75.7953,75.8036,75.737,75.737,42070.0
2022-09-19 09:40:00,90.91,91.1,90.91,91.1,92550.0,75.7453,75.9036,75.7453,75.9036,92550.0
2022-09-19 09:45:00,91.1,91.13,91.05,91.06,44572.0,75.9036,75.9286,75.862,75.8703,44572.0
2022-09-19 09:50:00,91.06,91.21,91.06,91.14,58644.0,75.8703,75.9953,75.8703,75.937,58644.0
2022-09-19 09:55:00,91.15,91.15,91.09,91.09,187825.0,75.9453,75.9453,75.8953,75.8953,187825.0
2022-09-19 10:00:00,91.09,91.09,91.02,91.03,59126.0,75.8953,75.8953,75.837,75.8453,59126.0
2022-09-19 10:05:00,91.02,91.08,91.02,91.05,32511.0,75.837,75.887,75.837,75.862,32511.0
2022-09-19 10:10:00,91.07,91.16,91.06,91.11,65271.0,75.8786,75.9536,75.8703,75.912,65271.0
2022-09-19 10:15:00,91.1,91.12,91.03,91.04,41121.0,75.9036,75.9203,75.8453,75.8536,41121.0
2022-09-19 10:20:00,91.05,91.05,90.98,91.02,31506.0,75.862,75.862,75.8036,75.837,31506.0
2022-09-19 10:25:00,91.06,91.09,91.04,91.07,31071.0,75.8703,75.8953,75.8536,75.8786,31071.0
2022-09-19 10:30:00,91.05,91.08,91.01,91.02,48533.0,75.862,75.887,75.8286,75.837,48533.0
2022-09-19 10:35:00,91.02,91.17,91.02,91.17,62727.0,75.837,75.962,75.837,75.962,62727.0
2022-09-19 10:40:00,91.17,91.24,91.17,91.22,59770.0,75.962,76.0203,75.962,76.0036,59770.0
2022-09-19 10:45:00,91.22,91.24,91.19,91.21,36613.0,76.0036,76.0203,75.9786,75.9953,36613.0
2022-09-19 10:50:00,91.2,91.22,91.15,91.16,42214.0,75.987,76.0036,75.9453,75.9536,42214.0
2022-09-19 10:55:00,91.15,91.16,91.1,91.12,91625.0,75.9453,75.9536,75.9036,75.9203,91625.0
2022-09-19 11:00:00,91.13,91.17,91.12,91.15,39212.0,75.9286,75.962,75.9203,75.9453,39212.0
2022-09-19 11:05:00,91.16,91.22,91.15,91.2,26793.0,75.9536,76.0036,75.9453,75.987,26793.0
2022-09-19 11:10:00,91.21,91.23,91.16,91.22,34392.0,75.9953,76.0119,75.9536,76.0036,34392.0
2022-09-19 11:15:00,91.22,91.29,91.21,91.24,66948.0,76.0036,76.0619,75.9953,76.0203,66948.0
2022-09-19 11:20:00,91.25,91.26,91.18,91.21,166514.0,76.0286,76.0369,75.9703,75.9953,166514.0
2022-09-19 11:25:00,91.2,91.2,91.14,91.18,70580.0,75.987,75.987,75.937,75.9703,70580.0
2022-09-19 11:30:00,91.17,91.17,91.12,91.16,19475.0,75.962,75.962,75.9203,75.9536,19475.0
2022-09-19 11:35:00,91.15,91.15,91.12,91.14,31436.0,75.9453,75.9453,75.9203,75.937,31436.0
2022-09-19 11:40:00,91.13,91.19,91.11,91.17,43926.0,75.9286,75.9786,75.912,75.962,43926.0
2022-09-19 11:45:00,91.17,91.2,91.16,91.18,21121.0,75.962,75.987,75.9536,75.9703,21121.0
2022-09-19 11:50:00,91.19,91.19,91.14,91.16,13643.0,75.9786,75.9786,75.937,75.9536,13643.0
2022-09-19 11:55:00,91.15,91.16,91.12,91.12,12575.0,75.9453,75.9536,75.9203,75.9203,12575.0
2022-09-19 12:00:00,91.14,91.19,91.14,91.19,61359.0,75.937,75.9786,75.937,75.9786,61359.0
2022-09-19 12:05:00,91.19,91.22,91.15,91.18,97383.0,75.9786,76.0036,75.9453,75.9703,97383.0
2022-09-19 12:10:00,91.19,91.22,91.16,91.17,54661.0,75.9786,76.0036,75.9536,75.962,54661.0
2022-09-19 12:15:00,91.16,91.24,91.15,91.24,30935.0,75.9536,76.0203,75.9453,76.0203,30935.0
2022-09-19 12:20:00,91.24,91.25,91.18,91.23,73586.0,76.0203,76.0286,75.9703,76.0119,73586.0
2022-09-19 12:25:00,91.23,91.23,91.2,91.21,116610.0,76.0119,76.0119,75.987,75.9953,116610.0
2022-09-19 12:30:00,91.2,91.22,91.17,91.2,63904.0,75.987,76.0036,75.962,75.987,63904.0
2022-09-19 12:35:00,91.2,91.26,91.19,91.24,31746.0,75.987,76.0369,75.9786,76.0203,31746.0
2022-09-19 12:40:00,91.23,91.28,91.23,91.27,35328.0,76.0119,76.0536,76.0119,76.0453,35328.0
2022-09-19 12:45:00,91.27,91.36,91.27,91.33,96587.0,76.0453,76.1203,76.0453,76.0953,96587.0
2022-09-19 12:50:00,91.33,91.45,91.33,91.45,76447.0,76.0953,76.1952,76.0953,76.1952,76447.0
2022-09-19 12:55:00,91.45,91.46,91.41,91.41,127395.0,76.1952,76.2036,76.1619,76.1619,127395.0
2022-09-19 13:00:00,91.41,91.44,91.4,91.42,48698.0,76.1619,76.1869,76.1536,76.1703,48698.0
2022-09-19 13:05:00,91.42,91.43,91.39,91.42,22837.0,76.1703,76.1786,76.1453,76.1703,22837.0
2022-09-19 13:10:00,91.42,91.42,91.35,91.37,22384.0,76.1703,76.1703,76.1119,76.1286,22384.0
2022-09-19 13:15:00,91.36,91.37,91.34,91.37,15788.0,76.1203,76.1286,76.1036,76.1286,15788.0
2022-09-19 13:20:00,91.37,91.41,91.36,91.41,20563.0,76.1286,76.1619,76.1203,76.1619,20563.0
2022-09-19 13:25:00,91.41,91.47,91.4,91.46,97260.0,76.1619,76.2119,76.1536,76.2036,97260.0
2022-09-19 13:30:00,91.47,91.48,91.42,91.42,41136.0,76.2119,76.2202,76.1703,76.1703,41136.0
2022-09-19 13:35:00,91.42,91.44,91.39,91.44,28499.0,76.1703,76.1869,76.1453,76.1869,28499.0
2022-09-19 13:40:00,91.44,91.46,91.42,91.44,23190.0,76.1869,76.2036,76.1703,76.1869,23190.0
2022-09-19 13:45:00,91.44,91.48,91.43,91.46,60829.0,76.1869,76.2202,76.1786,76.2036,60829.0
2022-09-19 13:50:00,91.45,91.47,91.43,91.45,38002.0,76.1952,76.2119,76.1786,76.1952,38002.0
2022-09-19 13:55:00,91.46,91.46,91.43,91.44,15237.0,76.2036,76.2036,76.1786,76.1869,15237.0
2022-09-19 14:00:00,91.45,91.46,91.42,91.42,23241.0,76.1952,76.2036,76.1703,76.1703,23241.0
2022-09-19 14:05:00,91.42,91.44,91.41,91.43,34870.0,76.1703,76.1869,76.1619,76.1786,34870.0
2022-09-19 14:10:00,91.44,91.47,91.43,91.45,34533.0,76.1869,76.2119,76.1786,76.1952,34533.0
2022-09-19 14:15:00,91.44,91.52,91.44,91.48,63268.0,76.1869,76.2536,76.1869,76.2202,63268.0
2022-09-19 14:20:00,91.48,91.5,91.44,91.46,69721.0,76.2202,76.2369,76.1869,76.2036,69721.0
2022-09-19 14:25:00,91.46,91.51,91.46,91.49,196349.0,76.2036,76.2452,76.2036,76.2286,196349.0
2022-09-19 14:30:00,91.49,91.51,91.46,91.49,318242.0,76.2286,76.2452,76.2036,76.2286,318242.0
2022-09-19 14:35:00,91.48,91.5,91.46,91.5,147304.0,76.2202,76.2369,76.2036,76.2369,147304.0
2022-09-19 14:40:00,91.5,91.5,91.42,91.43,63740.0,76.2369,76.2369,76.1703,76.1786,63740.0
2022-09-19 14:45:00,91.43,91.44,91.39,91.4,46042.0,76.1786,76.1869,76.1453,76.1536,46042.0
2022-09-19 14:50:00,91.4,91.43,91.38,91.4,37337.0,76.1536,76.1786,76.1369,76.1536,37337.0
2022-09-19 14:55:00,91.41,91.5,91.39,91.5,60834.0,76.1619,76.2369,76.1453,76.2369,60834.0
2022-09-19 15:00:00,91.5,91.54,91.5,91.53,130597.0,76.2369,76.2702,76.2369,76.2619,130597.0
2022-09-19 15:05:00,91.53,91.57,91.52,91.57,56258.0,76.2619,76.2952,76.2536,76.2952,56258.0
2022-09-19 15:10:00,91.57,91.69,91.56,91.63,116542.0,76.2952,76.3952,76.2869,76.3452,116542.0
2022-09-19 15:15:00,91.63,91.65,91.61,91.63,54049.0,76.3452,76.3619,76.3286,76.3452,54049.0
2022-09-19 15:20:00,91.63,91.67,91.62,91.65,34608.0,76.3452,76.3786,76.3369,76.3619,34608.0
2022-09-19 15:25:00,91.66,91.7,91.64,91.66,43665.0,76.3702,76.4035,76.3536,76.3702,43665.0
2022-09-19 15:30:00,91.68,91.7,91.66,91.67,74988.0,76.3869,76.4035,76.3702,76.3786,74988.0
2022-09-19 15:35:00,91.67,91.68,91.62,91.62,189229.0,76.3786,76.3869,76.3369,76.3369,189229.0
2022-09-19 15:40:00,91.63,91.69,91.63,91.66,64146.0,76.3452,76.3952,76.3452,76.3702,64146.0
2022-09-19 15:45:00,91.66,91.67,91.62,91.64,52600.0,76.3702,76.3786,76.3369,76.3536,52600.0
2022-09-19 15:50:00,91.65,91.66,91.62,91.66,93433.0,76.3619,76.3702,76.3369,76.3702,93433.0
2022-09-19 15:55:00,91.66,91.69,91.64,91.68,207523.0,76.3702,76.3952,76.3536,76.3869,207523.0
2022-09-20 09:30:00,91.16,91.16,90.84,91.01,132671.0,75.9536,75.9536,75.687,75.8286,132671.0
2022-09-20 09:35:00,90.99,91.04,90.9,90.92,83720.0,75.812,75.8536,75.737,75.7537,83720.0
2022-09-20 09:40:00,90.93,90.95,90.84,90.87,207848.0,75.762,75.7787,75.687,75.712,207848.0
2022-09-20 09:45:00,90.88,91.01,90.87,90.97,223039.0,75.7203,75.8286,75.712,75.7953,223039.0
2022-09-20 09:50:00,90.97,90.97,90.92,90.95,60277.0,75.7953,75.7953,75.7537,75.7787,60277.0
2022-09-20 09:55:00,90.96,91.01,90.95,91.0,63879.0,75.787,75.8286,75.7787,75.8203,63879.0
2022-09-20 10:00:00,90.99,91.07,90.97,91.04,86134.0,75.812,75.8786,75.7953,75.8536,86134.0
2022-09-20 10:05:00,91.05,91.16,91.04,91.14,29011.0,75.862,75.9536,75.8536,75.937,29011.0
2022-09-20 10:10:00,91.15,91.16,91.01,91.06,165607.0,75.9453,75.9536,75.8286,75.8703,165607.0
2022-09-20 10:15:00,91.06,91.07,91.0,91.01,80462.0,75.8703,75.8786,75.8203,75.8286,80462.0
2022-09-20 10:20:00,91.01,91.07,91.0,91.01,67922.0,75.8286,75.8786,75.8203,75.8286,67922.0
2022-09-20 10:25:00,91.01,91.05,90.99,91.02,97309.0,75.8286,75.862,75.812,75.837,97309.0
2022-09-20 10:30:00,91.02,91.03,90.92,90.92,51267.0,75.837,75.8453,75.7537,75.7537,51267.0
2022-09-20 10:35:00,90.93,90.93,90.84,90.89,170191.0,75.762,75.762,75.687,75.7287,170191.0
2022-09-20 10:40:00,90.88,90.97,90.88,90.92,46348.0,75.7203,75.7953,75.7203,75.7537,46348.0
2022-09-20 10:45:00,90.91,90.94,90.87,90.94,110524.0,75.7453,75.7703,75.712,75.7703,110524.0
2022-09-20 10:50:00,90.95,90.99,90.94,90.99,35411.0,75.7787,75.812,75.7703,75.812,35411.0
2022-09-20 10:55:00,90.99,91.03,90.97,91.02,43001.0,75.812,75.8453,75.7953,75.837,43001.0
2022-09-20 11:00:00,91.01,91.04,90.95,91.0,213213.0,75.8286,75.8536,75.7787,75.8203,213213.0
2022-09-20 11:05:00,91.0,91.06,90.99,91.06,31792.0,75.8203,75.8703,75.812,75.8703,31792.0
2022-09-20 11:10:00,91.06,91.09,91.03,91.03,152685.0,75.8703,75.8953,75.8453,75.8453,152685.0
2022-09-20 11:15:00,91.03,91.05,90.98,90.99,63220.0,75.8453,75.862,75.8036,75.812,63220.0
2022-09-20 11:20:00,90.98,91.01,90.97,90.99,37550.0,75.8036,75.8286,75.7953,75.812,37550.0
2022-09-20 11:25:00,91.0,91.01,90.98,90.99,53116.0,75.8203,75.8286,75.8036,75.812,53116.0
2022-09-20 11:30:00,90.99,91.01,90.98,91.01,54986.0,75.812,75.8286,75.8036,75.8286,54986.0
2022-09-20 11:35:00,91.01,91.01,90.97,91.0,27938.0,75.8286,75.8286,75.7953,75.8203,27938.0
2022-09-20 11:40:00,91.0,91.02,90.98,91.01,42261.0,75.8203,75.837,75.8036,75.8286,42261.0
2022-09-20 11:45:00,91.01,91.04,91.0,91.02,205107.0,75.8286,75.8536,75.8203,75.837,205107.0
2022-09-20 11:50:00,91.03,91.09,91.01,91.09,84936.0,75.8453,75.8953,75.8286,75.8953,84936.0
2022-09-20 11:55:00,91.09,91.17,91.08,91.16,138990.0,75.8953,75.962,75.887,75.9536,138990.0
2022-09-20 12:00:00,91.14,91.18,91.14,91.17,100334.0,75.937,75.9703,75.937,75.962,100334.0
2022-09-20 12:05:00,91.17,91.19,91.15,91.18,71525.0,75.962,75.9786,75.9453,75.9703,71525.0
2022-09-20 12:10:00,91.18,91.18,91.14,91.16,30376.0,75.9703,75.9703,75.937,75.9536,30376.0
2022-09-20 12:15:00,91.15,91.16,91.08,91.09,37535.0,75.9453,75.9536,75.887,75.8953,37535.0
2022-09-20 12:20:00,91.1,91.14,91.1,91.13,22596.0,75.9036,75.937,75.9036,75.9286,22596.0
2022-09-20 12:25:00,91.12,91.12,91.03,91.05,45723.0,75.9203,75.9203,75.8453,75.862,45723.0
2022-09-20 12:30:00,91.04,91.04,90.97,90.99,29865.0,75.8536,75.8536,75.7953,75.812,29865.0
2022-09-20 12:35:00,90.99,91.02,90.97,91.0,36123.0,75.812,75.837,75.7953,75.8203,36123.0
2022-09-20 12:40:00,90.99,91.01,90.98,91.0,29153.0,75.812,75.8286,75.8036,75.8203,29153.0
2022-09-20 12:45:00,90.98,91.02,90.98,91.01,16501.0,75.8036,75.837,75.8036,75.8286,16501.0
2022-09-20 12:50:00,91.01,91.03,90.99,91.03,19702.0,75.8286,75.8453,75.812,75.8453,19702.0
2022-09-20 12:55:00,91.04,91.04,91.0,91.02,24412.0,75.8536,75.8536,75.8203,75.837,24412.0
2022-09-20 13:00:00,91.02,91.06,91.0,91.03,36177.0,75.837,75.8703,75.8203,75.8453,36177.0
2022-09-20 13:05:00,91.02,91.04,91.0,91.03,11353.0,75.837,75.8536,75.8203,75.8453,11353.0
2022-09-20 13:10:00,91.03,91.04,90.98,90.99,14114.0,75.8453,75.8536,75.8036,75.812,14114.0
2022-09-20 13:15:00,90.98,90.99,90.96,90.98,16542.0,75.8036,75.812,75.787,75.8036,16542.0
2022-09-20 13:20:00,90.97,91.0,90.96,90.99,17606.0,75.7953,75.8203,75.787,75.812,17606.0
2022-09-20 13:25:00,90.98,91.0,90.96,90.97,36716.0,75.8036,75.8203,75.787,75.7953,36716.0
2022-09-20 13:30:00,90.98,90.98,90.89,90.92,172224.0,75.8036,75.8036,75.7287,75.7537,172224.0
2022-09-20 13:35:00,90.91,90.91,90.87,90.87,59078.0,75.7453,75.7453,75.712,75.712,59078.0
2022-09-20 13:40:00,90.87,90.9,90.87,90.9,81451.0,75.712,75.737,75.712,75.737,81451.0
2022-09-20 13:45:00,90.9,90.94,90.89,90.9,78930.0,75.737,75.7703,75.7287,75.737,78930.0
2022-09-20 13:50:00,90.9,90.9,90.85,90.89,526186.0,75.737,75.737,75.6953,75.7287,526186.0
2022-09-20 13:55:00,90.88,90.89,90.84,90.87,76483.0,75.7203,75.7287,75.687,75.712,76483.0
2022-09-20 14:00:00,90.87,90.88,90.84,90.85,135457.0,75.712,75.7203,75.687,75.6953,135457.0
2022-09-20 14:05:00,90.85,90.89,90.83,90.88,157211.0,75.6953,75.7287,75.6787,75.7203,157211.0
2022-09-20 14:10:00,90.89,90.89,90.83,90.85,67535.0,75.7287,75.7287,75.6787,75.6953,67535.0
2022-09-20 14:15:00,90.84,90.86,90.77,90.86,58139.0,75.687,75.7037,75.6287,75.7037,58139.0
2022-09-20 14:20:00,90.86,90.88,90.83,90.84,57159.0,75.7037,75.7203,75.6787,75.687,57159.0
2022-09-20 14:25:00,90.84,90.88,90.81,90.86,141272.0,75.687,75.7203,75.662,75.7037,141272.0
2022-09-20 14:30:00,90.85,90.86,90.74,90.75,153185.0,75.6953,75.7037,75.6037,75.612,153185.0
2022-09-20 14:35:00,90.74,90.78,90.72,90.75,169145.0,75.6037,75.637,75.587,75.612,169145.0
2022-09-20 14:40:00,90.76,90.8,90.71,90.78,196626.0,75.6203,75.6537,75.5787,75.637,196626.0
2022-09-20 14:45:00,90.78,90.85,90.77,90.84,141854.0,75.637,75.6953,75.6287,75.687,141854.0
2022-09-20 14:50:00,90.84,90.86,90.77,90.78,99602.0,75.687,75.7037,75.6287,75.637,99602.0
2022-09-20 14:55:00,90.78,90.84,90.78,90.81,111340.0,75.637,75.687,75.637,75.662,111340.0
2022-09-20 15:00:00,90.8,90.87,90.8,90.82,91707.0,75.6537,75.712,75.6537,75.6703,91707.0
2022-09-20 15:05:00,90.81,90.83,90.78,90.8,50556.0,75.662,75.6787,75.637,75.6537,50556.0
2022-09-20 15:10:00,90.81,90.84,90.8,90.83,48481.0,75.662,75.687,75.6537,75.6787,48481.0
2022-09-20 15:15:00,90.82,90.86,90.81,90.85,47614.0,75.6703,75.7037,75.662,75.6953,47614.0
2022-09-20 15:20:00,90.86,90.87,90.83,90.84,103100.0,75.7037,75.712,75.6787,75.687,103100.0
2022-09-20 15:25:00,90.84,90.86,90.82,90.84,120744.0,75.687,75.7037,75.6703,75.687,120744.0
2022-09-20 15:30:00,90.83,90.84,90.78,90.83,100334.0,75.6787,75.687,75.637,75.6787,100334.0
2022-09-20 15:35:00,90.82,90.86,90.81,90.83,136602.0,75.6703,75.7037,75.662,75.6787,136602.0
2022-09-20 15:40:00,90.83,90.84,90.79,90.8,82329.0,75.6787,75.687,75.6453,75.6537,82329.0
2022-09-20 15:45:00,90.81,90.84,90.8,90.81,206695.0,75.662,75.687,75.6537,75.662,206695.0
2022-09-20 15:50:00,90.8,90.82,90.75,90.8,219637.0,75.6537,75.6703,75.612,75.6537,219637.0
2022-09-20 15:55:00,90.81,90.83,90.75,90.78,458625.0,75.662,75.6787,75.612,75.637,458625.0
2022-09-21 09:30:00,90.8,91.17,90.8,91.05,599721.0,75.6537,75.962,75.6537,75.862,599721.0
2022-09-21 09:35:00,91.08,91.17,91.08,91.14,44425.0,75.887,75.962,75.887,75.937,44425.0
2022-09-21 09:40:00,91.14,91.17,91.11,91.16,124881.0,75.937,75.962,75.912,75.9536,124881.0
2022-09-21 09:45:00,91.16,91.36,91.14,91.36,123449.0,75.9536,76.1203,75.937,76.1203,123449.0
2022-09-21 09:50:00,91.36,91.38,91.32,91.33,141378.0,76.1203,76.1369,76.0869,76.0953,141378.0
2022-09-21 09:55:00,91.36,91.36,91.31,91.32,110218.0,76.1203,76.1203,76.0786,76.0869,110218.0
2022-09-21 10:00:00,91.32,91.37,91.29,91.36,158925.0,76.0869,76.1286,76.0619,76.1203,158925.0
2022-09-21 10:05:00,91.37,91.38,91.31,91.35,36829.0,76.1286,76.1369,76.0786,76.1119,36829.0
2022-09-21 10:10:00,91.35,91.36,91.3,91.34,35712.0,76.1119,76.1203,76.0703,76.1036,35712.0
2022-09-21 10:15:00,91.35,91.36,91.26,91.26,64821.0,76.1119,76.1203,76.0369,76.0369,64821.0
2022-09-21 10:20:00,91.27,91.32,91.25,91.32,45568.0,76.0453,76.0869,76.0286,76.0869,45568.0
2022-09-21 10:25:00,91.31,91.35,91.28,91.34,50985.0,76.0786,76.1119,76.0536,76.1036,50985.0
2022-09-21 10:30:00,91.35,91.35,91.28,91.3,35685.0,76.1119,76.1119,76.0536,76.0703,35685.0
2022-09-21 10:35:00,91.3,91.3,91.22,91.23,28395.0,76.0703,76.0703,76.0036,76.0119,28395.0
2022-09-21 10:40:00,91.22,91.22,91.15,91.15,84388.0,76.0036,76.0036,75.9453,75.9453,84388.0
2022-09-21 10:45:00,91.14,91.16,91.1,91.16,277697.0,75.937,75.9536,75.9036,75.9536,277697.0
2022-09-21 10:50:00,91.16,91.19,91.12,91.14,46690.0,75.9536,75.9786,75.9203,75.937,46690.0
2022-09-21 10:55:00,91.14,91.16,91.11,91.15,98093.0,75.937,75.9536,75.912,75.9453,98093.0
2022-09-21 11:00:00,91.15,91.16,91.06,91.06,88976.0,75.9453,75.9536,75.8703,75.8703,88976.0
2022-09-21 11:05:00,91.06,91.09,91.03,91.09,43474.0,75.8703,75.8953,75.8453,75.8953,43474.0
2022-09-21 11:10:00,91.09,91.12,91.08,91.11,78880.0,75.8953,75.9203,75.887,75.912,78880.0
2022-09-21 11:15:00,91.12,91.13,91.09,91.1,49806.0,75.9203,75.9286,75.8953,75.9036,49806.0
2022-09-21 11:20:00,91.11,91.13,91.08,91.13,50243.0,75.912,75.9286,75.887,75.9286,50243.0
2022-09-21 11:25:00,91.12,91.12,91.06,91.08,1161388.0,75.9203,75.9203,75.8703,75.887,1161388.0
2022-09-21 11:30:00,91.08,91.09,91.06,91.07,98299.0,75.887,75.8953,75.8703,75.8786,98299.0
2022-09-21 11:35:00,91.08,91.08,91.05,91.08,33005.0,75.887,75.887,75.862,75.887,33005.0
2022-09-21 11:40:00,91.08,91.11,91.06,91.06,724468.0,75.887,75.912,75.8703,75.8703,724468.0
2022-09-21 11:45:00,91.07,91.08,91.06,91.07,101839.0,75.8786,75.887,75.8703,75.8786,101839.0
2022-09-21 11:50:00,91.07,91.09,91.03,91.09,183051.0,75.8786,75.8953,75.8453,75.8953,183051.0
2022-09-21 11:55:00,91.09,91.09,91.06,91.08,324689.0,75.8953,75.8953,75.8703,75.887,324689.0
2022-09-21 12:00:00,91.08,91.08,91.06,91.08,205884.0,75.887,75.887,75.8703,75.887,205884.0
2022-09-21 12:05:00,91.08,91.1,91.07,91.08,49259.0,75.887,75.9036,75.8786,75.887,49259.0
2022-09-21 12:10:00,91.08,91.13,91.08,91.11,106600.0,75.887,75.9286,75.887,75.912,106600.0
2022-09-21 12:15:00,91.11,91.12,91.09,91.11,121271.0,75.912,75.9203,75.8953,75.912,121271.0
2022-09-21 12:20:00,91.11,91.13,91.08,91.13,152225.0,75.912,75.9286,75.887,75.9286,152225.0
2022-09-21 12:25:00,91.13,91.15,91.12,91.15,55604.0,75.9286,75.9453,75.9203,75.9453,55604.0
2022-09-21 12:30:00,91.15,91.17,91.13,91.17,58135.0,75.9453,75.962,75.9286,75.962,58135.0
2022-09-21 12:35:00,91.17,91.2,91.17,91.2,26806.0,75.962,75.987,75.962,75.987,26806.0
2022-09-21 12:40:00,91.19,91.19,91.14,91.16,37631.0,75.9786,75.9786,75.937,75.9536,37631.0
2022-09-21 12:45:00,91.16,91.17,91.14,91.16,93119.0,75.9536,75.962,75.937,75.9536,93119.0
2022-09-21 12:50:00,91.16,91.16,91.14,91.16,49091.0,75.9536,75.9536,75.937,75.9536,49091.0
2022-09-21 12:55:00,91.16,91.17,91.15,91.17,85500.0,75.9536,75.962,75.9453,75.962,85500.0
2022-09-21 13:00:00,91.17,91.18,91.16,91.18,118064.0,75.962,75.9703,75.9536,75.9703,118064.0
2022-09-21 13:05:00,91.18,91.2,91.18,91.2,138180.0,75.9703,75.987,75.9703,75.987,138180.0
2022-09-21 13:10:00,91.2,91.24,91.2,91.23,94797.0,75.987,76.0203,75.987,76.0119,94797.0
2022-09-21 13:15:00,91.23,91.23,91.2,91.21,96163.0,76.0119,76.0119,75.987,75.9953,96163.0
2022-09-21 13:20:00,91.2,91.22,91.2,91.22,101057.0,75.987,76.0036,75.987,76.0036,101057.0
2022-09-21 13:25:00,91.22,91.24,91.21,91.24,110655.0,76.0036,76.0203,75.9953,76.0203,110655.0
2022-09-21 13:30:00,91.24,91.26,91.23,91.26,79612.0,76.0203,76.0369,76.0119,76.0369,79612.0
2022-09-21 13:35:00,91.26,91.29,91.25,91.29,75270.0,76.0369,76.0619,76.0286,76.0619,75270.0
2022-09-21 13:40:00,91.29,91.32,91.27,91.32,128078.0,76.0619,76.0869,76.0453,76.0869,128078.0
2022-09-21 13:45:00,91.32,91.37,91.31,91.37,152379.0,76.0869,76.1286,76.0786,76.1286,152379.0
2022-09-21 13:50:00,91.37,91.38,91.33,91.34,240448.0,76.1286,76.1369,76.0953,76.1036,240448.0
2022-09-21 13:55:00,91.34,91.39,91.33,91.38,228803.0,76.1036,76.1453,76.0953,76.1369,228803.0
2022-09-21 14:00:00,91.39,91.44,90.33,90.33,482501.0,76.1453,76.1869,75.2621,75.2621,482501.0
2022-09-21 14:05:00,90.33,90.65,90.19,90.46,591788.0,75.2621,75.5287,75.1454,75.3704,591788.0
2022-09-21 14:10:00,90.46,90.53,90.17,90.17,230445.0,75.3704,75.4287,75.1288,75.1288,230445.0
2022-09-21 14:15:00,90.16,90.44,90.15,90.41,274550.0,75.1204,75.3537,75.1121,75.3287,274550.0
2022-09-21 14:20:00,90.4,90.6,90.38,90.58,130045.0,75.3204,75.487,75.3037,75.4704,130045.0
2022-09-21 14:25:00,90.56,90.78,90.55,90.61,149510.0,75.4537,75.637,75.4454,75.4954,149510.0
2022-09-21 14:30:00,90.59,90.84,90.39,90.81,229034.0,75.4787,75.687,75.3121,75.662,229034.0
2022-09-21 14:35:00,90.81,90.97,90.68,90.78,158141.0,75.662,75.7953,75.5537,75.637,158141.0
2022-09-21 14:40:00,90.8,91.36,90.75,91.32,284556.0,75.6537,76.1203,75.612,76.0869,284556.0
2022-09-21 14:45:00,91.34,91.49,91.06,91.12,556613.0,76.1036,76.2286,75.8703,75.9203,556613.0
2022-09-21 14:50:00,91.12,91.36,90.98,91.33,375501.0,75.9203,76.1203,75.8036,76.0953,375501.0
2022-09-21 14:55:00,91.35,91.39,91.21,91.32,151671.0,76.1119,76.1453,75.9953,76.0869,151671.0
2022-09-21 15:00:00,91.33,91.38,91.15,91.19,215360.0,76.0953,76.1369,75.9453,75.9786,215360.0
2022-09-21 15:05:00,91.19,91.27,91.03,91.04,249422.0,75.9786,76.0453,75.8453,75.8536,249422.0
2022-09-21 15:10:00,91.05,91.13,90.77,91.12,89064.0,75.862,75.9286,75.6287,75.9203,89064.0
2022-09-21 15:15:00,91.12,91.26,91.08,91.16,37383.0,75.9203,76.0369,75.887,75.9536,37383.0
2022-09-21 15:20:00,91.13,91.13,91.02,91.04,37542.0,75.9286,75.9286,75.837,75.8536,37542.0
2022-09-21 15:25:00,91.04,91.04,90.83,90.83,84123.0,75.8536,75.8536,75.6787,75.6787,84123.0
2022-09-21 15:30:00,90.83,90.89,90.63,90.8,120722.0,75.6787,75.7287,75.512,75.6537,120722.0
2022-09-21 15:35:00,90.79,90.8,90.55,90.56,123006.0,75.6453,75.6537,75.4454,75.4537,123006.0
2022-09-21 15:40:00,90.57,90.61,90.49,90.49,920765.0,75.462,75.4954,75.3954,75.3954,920765.0
2022-09-21 15:45:00,90.5,90.53,90.33,90.44,256230.0,75.4037,75.4287,75.2621,75.3537,256230.0
2022-09-21 15:50:00,90.45,90.65,90.44,90.62,157950.0,75.3621,75.5287,75.3537,75.5037,157950.0
2022-09-21 15:55:00,90.61,90.63,90.55,90.59,318904.0,75.4954,75.512,75.4454,75.4787,318904.0
2022-09-22 09:30:00,90.33,90.38,90.1,90.21,609130.0,75.2621,75.3037,75.0704,75.1621,609130.0
2022-09-22 09:35:00,90.22,90.34,90.2,90.21,238536.0,75.1704,75.2704,75.1538,75.1621,238536.0
2022-09-22 09:40:00,90.21,90.24,90.07,90.1,165704.0,75.1621,75.1871,75.0454,75.0704,165704.0
2022-09-22 09:45:00,90.09,90.13,89.89,89.89,315949.0,75.0621,75.0954,74.8955,74.8955,315949.0
2022-09-22 09:50:00,89.9,90.02,89.85,89.87,228125.0,74.9038,75.0038,74.8621,74.8788,228125.0
2022-09-22 09:55:00,89.84,90.0,89.82,89.97,85079.0,74.8538,74.9871,74.8371,74.9621,85079.0
2022-09-22 10:00:00,89.95,89.98,89.7,89.77,148850.0,74.9455,74.9705,74.7372,74.7955,148850.0
2022-09-22 10:05:00,89.77,89.88,89.76,89.85,575718.0,74.7955,74.8871,74.7872,74.8621,575718.0
2022-09-22 10:10:00,89.85,90.11,89.81,90.1,615991.0,74.8621,75.0788,74.8288,75.0704,615991.0
2022-09-22 10:15:00,90.1,90.12,89.87,89.89,169058.0,75.0704,75.0871,74.8788,74.8955,169058.0
2022-09-22 10:20:00,89.89,89.9,89.81,89.85,129553.0,74.8955,74.9038,74.8288,74.8621,129553.0
2022-09-22 10:25:00,89.85,89.96,89.82,89.94,189946.0,74.8621,74.9538,74.8371,74.9371,189946.0
2022-09-22 10:30:00,89.94,89.98,89.83,89.88,96934.0,74.9371,74.9705,74.8455,74.8871,96934.0
2022-09-22 10:35:00,89.87,89.94,89.82,89.92,134941.0,74.8788,74.9371,74.8371,74.9205,134941.0
2022-09-22 10:40:00,89.9,89.95,89.86,89.91,663062.0,74.9038,74.9455,74.8705,74.9121,663062.0
2022-09-22 10:45:00,89.91,89.97,89.91,89.93,225676.0,74.9121,74.9621,74.9121,74.9288,225676.0
2022-09-22 10:50:00,89.92,89.93,89.83,89.83,76698.0,74.9205,74.9288,74.8455,74.8455,76698.0
2022-09-22 10:55:00,89.83,89.87,89.76,89.77,117916.0,74.8455,74.8788,74.7872,74.7955,117916.0
2022-09-22 11:00:00,89.76,89.78,89.71,89.74,279836.0,74.7872,74.8038,74.7455,74.7705,279836.0
2022-09-22 11:05:00,89.73,89.82,89.73,89.8,89288.0,74.7622,74.8371,74.7622,74.8205,89288.0
2022-09-22 11:10:00,89.79,89.8,89.7,89.71,159128.0,74.8122,74.8205,74.7372,74.7455,159128.0
2022-09-22 11:15:00,89.7,89.72,89.65,89.69,180371.0,74.7372,74.7538,74.6955,74.7288,180371.0
2022-09-22 11:20:00,89.7,89.71,89.64,89.69,167915.0,74.7372,74.7455,74.6872,74.7288,167915.0
2022-09-22 11:25:00,89.69,89.77,89.65,89.75,167226.0,74.7288,74.7955,74.6955,74.7788,167226.0
2022-09-22 11:30:00,89.74,89.82,89.72,89.77,158547.0,74.7705,74.8371,74.7538,74.7955,158547.0
2022-09-22 11:35:00,89.77,89.88,89.75,89.86,149379.0,74.7955,74.8871,74.7788,74.8705,149379.0
2022-09-22 11:40:00,89.85,89.89,89.81,89.84,53283.0,74.8621,74.8955,74.8288,74.8538,53283.0
2022-09-22 11:45:00,89.82,89.9,89.81,89.9,39844.0,74.8371,74.9038,74.8288,74.9038,39844.0
2022-09-22 11:50:00,89.89,89.98,89.87,89.94,66827.0,74.8955,74.9705,74.8788,74.9371,66827.0
2022-09-22 11:55:00,89.94,89.96,89.86,89.87,92931.0,74.9371,74.9538,74.8705,74.8788,92931.0
2022-09-22 12:00:00,89.87,89.94,89.85,89.93,56141.0,74.8788,74.9371,74.8621,74.9288,56141.0
2022-09-22 12:05:00,89.93,90.01,89.91,89.99,76766.0,74.9288,74.9955,74.9121,74.9788,76766.0
2022-09-22 12:10:00,89.99,90.0,89.89,89.92,31036.0,74.9788,74.9871,74.8955,74.9205,31036.0
2022-09-22 12:15:00,89.91,89.92,89.86,89.92,67987.0,74.9121,74.9205,74.8705,74.9205,67987.0
2022-09-22 12:20:00,89.92,90.05,89.89,90.01,122872.0,74.9205,75.0288,74.8955,74.9955,122872.0
2022-09-22 12:25:00,90.02,90.03,89.96,89.97,53461.0,75.0038,75.0121,74.9538,74.9621,53461.0
2022-09-22 12:30:00,89.96,89.99,89.95,89.95,111699.0,74.9538,74.9788,74.9455,74.9455,111699.0
2022-09-22 12:35:00,89.95,90.03,89.95,90.01,35341.0,74.9455,75.0121,74.9455,74.9955,35341.0
2022-09-22 12:40:00,89.98,90.03,89.98,90.0,25132.0,74.9705,75.0121,74.9705,74.9871,25132.0
2022-09-22 12:45:00,90.0,90.01,89.96,89.98,12951.0,74.9871,74.9955,74.9538,74.9705,12951.0
2022-09-22 12:50:00,89.99,90.06,89.99,90.02,34996.0,74.9788,75.0371,74.9788,75.0038,34996.0
2022-09-22 12:55:00,90.02,90.1,90.02,90.06,47947.0,75.0038,75.0704,75.0038,75.0371,47947.0
2022-09-22 13:00:00,90.05,90.1,90.04,90.05,36431.0,75.0288,75.0704,75.0205,75.0288,36431.0
2022-09-22 13:05:00,90.05,90.07,90.0,90.01,93780.0,75.0288,75.0454,74.9871,74.9955,93780.0
2022-09-22 13:10:00,90.0,90.04,89.99,90.02,84904.0,74.9871,75.0205,74.9788,75.0038,84904.0
2022-09-22 13:15:00,90.01,90.02,89.96,90.0,110081.0,74.9955,75.0038,74.9538,74.9871,110081.0
2022-09-22 13:20:00,90.0,90.06,89.99,90.05,90177.0,74.9871,75.0371,74.9788,75.0288,90177.0
2022-09-22 13:25:00,90.05,90.1,90.04,90.1,49490.0,75.0288,75.0704,75.0205,75.0704,49490.0
2022-09-22 13:30:00,90.1,90.15,90.09,90.13,125531.0,75.0704,75.1121,75.0621,75.0954,125531.0
2022-09-22 13:35:00,90.14,90.24,90.11,90.22,88487.0,75.1038,75.1871,75.0788,75.1704,88487.0
2022-09-22 13:40:00,90.22,90.26,90.18,90.19,104589.0,75.1704,75.2038,75.1371,75.1454,104589.0
2022-09-22 13:45:00,90.19,90.22,90.14,90.16,112100.0,75.1454,75.1704,75.1038,75.1204,112100.0
2022-09-22 13:50:00,90.15,90.21,90.14,90.14,108035.0,75.1121,75.1621,75.1038,75.1038,108035.0
2022-09-22 13:55:00,90.14,90.17,90.12,90.12,84561.0,75.1038,75.1288,75.0871,75.0871,84561.0
2022-09-22 14:00:00,90.12,90.13,90.03,90.04,100250.0,75.0871,75.0954,75.0121,75.0205,100250.0
2022-09-22 14:05:00,90.03,90.13,90.02,90.08,62024.0,75.0121,75.0954,75.0038,75.0538,62024.0
2022-09-22 14:10:00,90.09,90.1,90.02,90.04,100087.0,75.0621,75.0704,75.0038,75.0205,100087.0
2022-09-22 14:15:00,90.04,90.04,89.99,90.0,52142.0,75.0205,75.0205,74.9788,74.9871,52142.0
2022-09-22 14:20:00,90.0,90.01,89.88,89.93,192866.0,74.9871,74.9955,74.8871,74.9288,192866.0
2022-09-22 14:25:00,89.92,90.03,89.91,90.01,56314.0,74.9205,75.0121,74.9121,74.9955,56314.0
2022-09-22 14:30:00,90.01,90.06,89.98,90.02,46763.0,74.9955,75.0371,74.9705,75.0038,46763.0
2022-09-22 14:35:00,90.02,90.08,89.99,90.08,45996.0,75.0038,75.0538,74.9788,75.0538,45996.0
2022-09-22 14:40:00,90.09,90.1,90.05,90.06,14024.0,75.0621,75.0704,75.0288,75.0371,14024.0
2022-09-22 14:45:00,90.06,90.08,90.03,90.04,280992.0,75.0371,75.0538,75.0121,75.0205,280992.0
2022-09-22 14:50:00,90.05,90.16,90.05,90.1,85086.0,75.0288,75.1204,75.0288,75.0704,85086.0
2022-09-22 14:55:00,90.1,90.13,90.07,90.09,7767.0,75.0704,75.0954,75.0454,75.0621,7767.0
2022-09-22 15:00:00,90.1,90.25,90.1,90.22,186048.0,75.0704,75.1954,75.0704,75.1704,186048.0
2022-09-22 15:05:00,90.23,90.25,90.19,90.2,200619.0,75.1788,75.1954,75.1454,75.1538,200619.0
2022-09-22 15:10:00,90.21,90.27,90.19,90.27,40292.0,75.1621,75.2121,75.1454,75.2121,40292.0
2022-09-22 15:15:00,90.26,90.27,90.21,90.22,54330.0,75.2038,75.2121,75.1621,75.1704,54330.0
2022-09-22 15:20:00,90.19,90.2,90.14,90.14,23361.0,75.1454,75.1538,75.1038,75.1038,23361.0
2022-09-22 15:25:00,90.14,90.15,90.08,90.12,60394.0,75.1038,75.1121,75.0538,75.0871,60394.0
2022-09-22 15:30:00,90.12,90.13,90.07,90.08,242741.0,75.0871,75.0954,75.0454,75.0538,242741.0
2022-09-22 15:35:00,90.09,90.21,90.06,90.16,366313.0,75.0621,75.1621,75.0371,75.1204,366313.0
2022-09-22 15:40:00,90.17,90.21,90.1,90.19,345235.0,75.1288,75.1621,75.0704,75.1454,345235.0
2022-09-22 15:45:00,90.19,90.29,90.17,90.23,208011.0,75.1454,75.2287,75.1288,75.1788,208011.0
2022-09-22 15:50:00,90.23,90.23,90.1,90.1,218995.0,75.1788,75.1788,75.0704,75.0704,218995.0
2022-09-22 15:55:00,90.1,90.11,89.89,89.91,649948.0,75.0704,75.0788,74.8955,74.9121,649948.0
2022-09-23 09:30:00,89.29,89.55,89.21,89.5,266241.0,74.3956,74.6122,74.3289,74.5705,266241.0
2022-09-23 09:35:00,89.49,89.51,89.36,89.49,188882.0,74.5622,74.5789,74.4539,74.5622,188882.0
2022-09-23 09:40:00,89.5,89.55,89.43,89.49,342447.0,74.5705,74.6122,74.5122,74.5622,342447.0
2022-09-23 09:45:00,89.47,89.51,89.35,89.39,224469.0,74.5455,74.5789,74.4455,74.4789,224469.0
2022-09-23 09:50:00,89.38,89.38,89.3,89.31,244227.0,74.4705,74.4705,74.4039,74.4122,244227.0
2022-09-23 09:55:00,89.3,89.35,89.21,89.24,116467.0,74.4039,74.4455,74.3289,74.3539,116467.0
2022-09-23 10:00:00,89.23,89.25,89.13,89.19,58769.0,74.3456,74.3622,74.2622,74.3122,58769.0
2022-09-23 10:05:00,89.21,89.27,89.17,89.22,181104.0,74.3289,74.3789,74.2956,74.3372,181104.0
2022-09-23 10:10:00,89.22,89.29,89.22,89.24,152202.0,74.3372,74.3956,74.3372,74.3539,152202.0
2022-09-23 10:15:00,89.24,89.26,89.19,89.21,41488.0,74.3539,74.3706,74.3122,74.3289,41488.0
2022-09-23 10:20:00,89.21,89.22,89.13,89.18,83020.0,74.3289,74.3372,74.2622,74.3039,83020.0
2022-09-23 10:25:00,89.17,89.25,89.15,89.25,240132.0,74.2956,74.3622,74.2789,74.3622,240132.0
2022-09-23 10:30:00,89.25,89.28,89.17,89.17,181731.0,74.3622,74.3872,74.2956,74.2956,181731.0
2022-09-23 10:35:00,89.16,89.16,89.04,89.07,202565.0,74.2872,74.2872,74.1873,74.2123,202565.0
2022-09-23 10:40:00,89.06,89.09,89.02,89.03,173270.0,74.2039,74.2289,74.1706,74.1789,173270.0
2022-09-23 10:45:00,89.03,89.06,89.01,89.02,92233.0,74.1789,74.2039,74.1623,74.1706,92233.0
2022-09-23 10:50:00,89.01,89.14,89.0,89.12,121957.0,74.1623,74.2706,74.1539,74.2539,121957.0
2022-09-23 10:55:00,89.13,89.17,89.1,89.12,68106.0,74.2622,74.2956,74.2373,74.2539,68106.0
2022-09-23 11:00:00,89.11,89.12,89.04,89.11,68709.0,74.2456,74.2539,74.1873,74.2456,68709.0
2022-09-23 11:05:00,89.11,89.15,89.04,89.08,533593.0,74.2456,74.2789,74.1873,74.2206,533593.0
2022-09-23 11:10:00,89.08,89.11,88.96,89.02,357189.0,74.2206,74.2456,74.1206,74.1706,357189.0
2022-09-23 11:15:00,89.02,89.08,89.02,89.06,34051.0,74.1706,74.2206,74.1706,74.2039,34051.0
2022-09-23 11:20:00,89.05,89.08,89.03,89.07,20053.0,74.1956,74.2206,74.1789,74.2123,20053.0
2022-09-23 11:25:00,89.07,89.07,89.0,89.02,59922.0,74.2123,74.2123,74.1539,74.1706,59922.0
2022-09-23 11:30:00,89.03,89.11,89.03,89.1,85861.0,74.1789,74.2456,74.1789,74.2373,85861.0
2022-09-23 11:35:00,89.11,89.11,89.05,89.07,63064.0,74.2456,74.2456,74.1956,74.2123,63064.0
2022-09-23 11:40:00,89.06,89.09,88.99,88.99,49799.0,74.2039,74.2289,74.1456,74.1456,49799.0
2022-09-23 11:45:00,88.98,89.0,88.94,89.0,69187.0,74.1373,74.1539,74.1039,74.1539,69187.0
2022-09-23 11:50:00,89.0,89.07,88.99,89.02,772344.0,74.1539,74.2123,74.1456,74.1706,772344.0
2022-09-23 11:55:00,89.02,89.04,88.99,88.99,31308.0,74.1706,74.1873,74.1456,74.1456,31308.0
2022-09-23 12:00:00,88.98,89.02,88.97,89.01,56027.0,74.1373,74.1706,74.1289,74.1623,56027.0
2022-09-23 12:05:00,89.01,89.05,88.96,89.01,212908.0,74.1623,74.1956,74.1206,74.1623,212908.0
2022-09-23 12:10:00,89.01,89.01,88.92,88.94,39584.0,74.1623,74.1623,74.0873,74.1039,39584.0
2022-09-23 12:15:00,88.93,88.93,88.86,88.9,174984.0,74.0956,74.0956,74.0373,74.0706,174984.0
2022-09-23 12:20:00,88.91,88.95,88.83,88.87,219766.0,74.0789,74.1123,74.0123,74.0456,219766.0
2022-09-23 12:25:00,88.87,88.88,88.72,88.73,42866.0,74.0456,74.0539,73.9206,73.929,42866.0
2022-09-23 12:30:00,88.73,88.75,88.64,88.67,162387.0,73.929,73.9456,73.854,73.879,162387.0
2022-09-23 12:35:00,88.67,88.7,88.65,88.7,65259.0,73.879,73.904,73.8623,73.904,65259.0
2022-09-23 12:40:00,88.7,88.8,88.69,88.77,93187.0,73.904,73.9873,73.8956,73.9623,93187.0
2022-09-23 12:45:00,88.77,88.91,88.74,88.9,95629.0,73.9623,74.0789,73.9373,74.0706,95629.0
2022-09-23 12:50:00,88.91,89.04,88.9,89.01,167116.0,74.0789,74.1873,74.0706,74.1623,167116.0
2022-09-23 12:55:00,89.02,89.02,88.93,88.94,37266.0,74.1706,74.1706,74.0956,74.1039,37266.0
2022-09-23 13:00:00,88.94,88.97,88.9,88.94,115594.0,74.1039,74.1289,74.0706,74.1039,115594.0
2022-09-23 13:05:00,88.92,88.95,88.87,88.92,127808.0,74.0873,74.1123,74.0456,74.0873,127808.0
2022-09-23 13:10:00,88.92,88.93,88.86,88.9,85547.0,74.0873,74.0956,74.0373,74.0706,85547.0
2022-09-23 13:15:00,88.9,88.96,88.87,88.95,138924.0,74.0706,74.1206,74.0456,74.1123,138924.0
2022-09-23 13:20:00,88.95,88.95,88.87,88.88,43539.0,74.1123,74.1123,74.0456,74.0539,43539.0
2022-09-23 13:25:00,88.88,88.89,88.74,88.75,100681.0,74.0539,74.0623,73.9373,73.9456,100681.0
2022-09-23 13:30:00,88.75,88.79,88.68,88.78,119268.0,73.9456,73.979,73.8873,73.9706,119268.0
2022-09-23 13:35:00,88.77,88.79,88.75,88.76,123085.0,73.9623,73.979,73.9456,73.954,123085.0
2022-09-23 13:40:00,88.75,88.76,88.69,88.71,72721.0,73.9456,73.954,73.8956,73.9123,72721.0
2022-09-23 13:45:00,88.71,88.77,88.7,88.73,112549.0,73.9123,73.9623,73.904,73.929,112549.0
2022-09-23 13:50:00,88.73,88.74,88.71,88.73,23732.0,73.929,73.9373,73.9123,73.929,23732.0
2022-09-23 13:55:00,88.73,88.79,88.72,88.74,73584.0,73.929,73.979,73.9206,73.9373,73584.0
2022-09-23 14:00:00,88.73,88.75,88.66,88.72,59052.0,73.929,73.9456,73.8706,73.9206,59052.0
2022-09-23 14:05:00,88.72,88.77,88.64,88.65,113566.0,73.9206,73.9623,73.854,73.8623,113566.0
2022-09-23 14:10:00,88.66,88.69,88.56,88.59,169598.0,73.8706,73.8956,73.7873,73.8123,169598.0
2022-09-23 14:15:00,88.59,88.59,88.53,88.53,40089.0,73.8123,73.8123,73.7623,73.7623,40089.0
2022-09-23 14:20:00,88.54,88.72,88.51,88.66,152708.0,73.7707,73.9206,73.7457,73.8706,152708.0
2022-09-23 14:25:00,88.66,88.7,88.64,88.66,194437.0,73.8706,73.904,73.854,73.8706,194437.0
2022-09-23 14:30:00,88.66,88.66,88.59,88.65,97806.0,73.8706,73.8706,73.8123,73.8623,97806.0
2022-09-23 14:35:00,88.66,88.66,88.58,88.62,44361.0,73.8706,73.8706,73.804,73.8373,44361.0
2022-09-23 14:40:00,88.61,88.63,88.59,88.61,48164.0,73.829,73.8457,73.8123,73.829,48164.0
2022-09-23 14:45:00,88.61,88.65,88.59,88.6,150736.0,73.829,73.8623,73.8123,73.8207,150736.0
2022-09-23 14:50:00,88.6,88.61,88.54,88.55,50844.0,73.8207,73.829,73.7707,73.779,50844.0
2022-09-23 14:55:00,88.54,88.55,88.52,88.55,142790.0,73.7707,73.779,73.754,73.779,142790.0
2022-09-23 15:00:00,88.55,88.68,88.54,88.66,235257.0,73.779,73.8873,73.7707,73.8706,235257.0
2022-09-23 15:05:00,88.66,88.77,88.64,88.74,118873.0,73.8706,73.9623,73.854,73.9373,118873.0
2022-09-23 15:10:00,88.75,88.77,88.7,88.72,115708.0,73.9456,73.9623,73.904,73.9206,115708.0
2022-09-23 15:15:00,88.73,88.82,88.73,88.8,101601.0,73.929,74.004,73.929,73.9873,101601.0
2022-09-23 15:20:00,88.8,88.84,88.77,88.82,217362.0,73.9873,74.0206,73.9623,74.004,217362.0
2022-09-23 15:25:00,88.81,88.86,88.79,88.85,95691.0,73.9956,74.0373,73.979,74.029,95691.0
2022-09-23 15:30:00,88.86,88.89,88.83,88.86,133666.0,74.0373,74.0623,74.0123,74.0373,133666.0
2022-09-23 15:35:00,88.86,88.87,88.79,88.86,147990.0,74.0373,74.0456,73.979,74.0373,147990.0
2022-09-23 15:40:00,88.86,88.97,88.84,88.97,260022.0,74.0373,74.1289,74.0206,74.1289,260022.0
2022-09-23 15:45:00,88.96,88.99,88.88,88.89,190730.0,74.1206,74.1456,74.0539,74.0623,190730.0
2022-09-23 15:50:00,88.87,88.89,88.85,88.88,173159.0,74.0456,74.0623,74.029,74.0539,173159.0
2022-09-23 15:55:00,88.88,88.88,88.71,88.77,397518.0,74.0539,74.0539,73.9123,73.9623,397518.0
2022-09-26 09:30:00,88.56,88.68,88.39,88.64,127049.0,73.7873,73.8873,73.6457,73.854,127049.0
2022-09-26 09:35:00,88.62,88.73,88.61,88.65,46367.0,73.8373,73.929,73.829,73.8623,46367.0
2022-09-26 09:40:00,88.65,88.69,88.61,88.65,171858.0,73.8623,73.8956,73.829,73.8623,171858.0
2022-09-26 09:45:00,88.65,88.74,88.65,88.71,90577.0,73.8623,73.9373,73.8623,73.9123,90577.0
2022-09-26 09:50:00,88.7,88.8,88.69,88.76,164600.0,73.904,73.9873,73.8956,73.954,164600.0
2022-09-26 09:55:00,88.77,88.8,88.7,88.78,93880.0,73.9623,73.9873,73.904,73.9706,93880.0
2022-09-26 10:00:00,88.79,88.83,88.67,88.77,91015.0,73.979,74.0123,73.879,73.9623,91015.0
2022-09-26 10:05:00,88.77,88.81,88.75,88.79,159731.0,73.9623,73.9956,73.9456,73.979,159731.0
2022-09-26 10:10:00,88.77,88.82,88.67,88.79,89294.0,73.9623,74.004,73.879,73.979,89294.0
2022-09-26 10:15:00,88.79,88.85,88.78,88.81,60065.0,73.979,74.029,73.9706,73.9956,60065.0
2022-09-26 10:20:00,88.81,88.84,88.8,88.84,64767.0,73.9956,74.0206,73.9873,74.0206,64767.0
2022-09-26 10:25:00,88.83,88.83,88.76,88.81,52274.0,74.0123,74.0123,73.954,73.9956,52274.0
2022-09-26 10:30:00,88.82,88.83,88.75,88.82,40341.0,74.004,74.0123,73.9456,74.004,40341.0
2022-09-26 10:35:00,88.82,88.89,88.77,88.82,140129.0,74.004,74.0623,73.9623,74.004,140129.0
2022-09-26 10:40:00,88.81,88.83,88.76,88.79,294008.0,73.9956,74.0123,73.954,73.979,294008.0
2022-09-26 10:45:00,88.79,88.79,88.62,88.71,120771.0,73.979,73.979,73.8373,73.9123,120771.0
2022-09-26 10:50:00,88.71,88.71,88.63,88.68,106002.0,73.9123,73.9123,73.8457,73.8873,106002.0
2022-09-26 10:55:00,88.67,88.68,88.63,88.63,132677.0,73.879,73.8873,73.8457,73.8457,132677.0
2022-09-26 11:00:00,88.63,88.7,88.63,88.67,113641.0,73.8457,73.904,73.8457,73.879,113641.0
2022-09-26 11:05:00,88.66,88.67,88.55,88.56,109943.0,73.8706,73.879,73.779,73.7873,109943.0
2022-09-26 11:10:00,88.54,88.57,88.5,88.54,165245.0,73.7707,73.7957,73.7373,73.7707,165245.0
2022-09-26 11:15:00,88.57,88.58,88.5,88.51,64248.0,73.7957,73.804,73.7373,73.7457,64248.0
2022-09-26 11:20:00,88.5,88.55,88.45,88.48,100116.0,73.7373,73.779,73.6957,73.7207,100116.0
2022-09-26 11:25:00,88.48,88.5,88.39,88.4,70994.0,73.7207,73.7373,73.6457,73.654,70994.0
2022-09-26 11:30:00,88.4,88.46,88.38,88.43,45440.0,73.654,73.704,73.6374,73.679,45440.0
2022-09-26 11:35:00,88.43,88.49,88.37,88.39,284346.0,73.679,73.729,73.629,73.6457,284346.0
2022-09-26 11:40:00,88.39,88.41,88.27,88.27,160545.0,73.6457,73.6624,73.5457,73.5457,160545.0
2022-09-26 11:45:00,88.27,88.34,88.19,88.31,180697.0,73.5457,73.604,73.479,73.579,180697.0
2022-09-26 11:50:00,88.31,88.35,88.26,88.33,90284.0,73.579,73.6124,73.5374,73.5957,90284.0
2022-09-26 11:55:00,88.34,88.41,88.33,88.38,170306.0,73.604,73.6624,73.5957,73.6374,170306.0
2022-09-26 12:00:00,88.37,88.39,88.3,88.34,358901.0,73.629,73.6457,73.5707,73.604,358901.0
2022-09-26 12:05:00,88.33,88.35,88.24,88.3,128196.0,73.5957,73.6124,73.5207,73.5707,128196.0
2022-09-26 12:10:00,88.29,88.33,88.27,88.32,169025.0,73.5624,73.5957,73.5457,73.5874,169025.0
2022-09-26 12:15:00,88.31,88.33,88.23,88.24,132465.0,73.579,73.5957,73.5124,73.5207,132465.0
2022-09-26 12:20:00,88.24,88.24,88.07,88.11,234089.0,73.5207,73.5207,73.3791,73.4124,234089.0
2022-09-26 12:25:00,88.09,88.14,88.04,88.13,128864.0,73.3957,73.4374,73.3541,73.4291,128864.0
2022-09-26 12:30:00,88.12,88.16,87.98,88.01,278373.0,73.4207,73.4541,73.3041,73.3291,278373.0
2022-09-26 12:35:00,88.01,88.09,87.99,88.09,188234.0,73.3291,73.3957,73.3124,73.3957,188234.0
2022-09-26 12:40:00,88.08,88.08,88.04,88.05,209920.0,73.3874,73.3874,73.3541,73.3624,209920.0
2022-09-26 12:45:00,88.05,88.13,88.04,88.09,95397.0,73.3624,73.4291,73.3541,73.3957,95397.0
2022-09-26 12:50:00,88.09,88.16,88.09,88.16,109101.0,73.3957,73.4541,73.3957,73.4541,109101.0
2022-09-26 12:55:00,88.16,88.24,88.16,88.18,109874.0,73.4541,73.5207,73.4541,73.4707,109874.0
2022-09-26 13:00:00,88.19,88.2,88.02,88.02,193219.0,73.479,73.4874,73.3374,73.3374,193219.0
2022-09-26 13:05:00,88.03,88.08,87.99,88.05,227958.0,73.3457,73.3874,73.3124,73.3624,227958.0
2022-09-26 13:10:00,88.05,88.05,87.98,87.98,232624.0,73.3624,73.3624,73.3041,73.3041,232624.0
2022-09-26 13:15:00,87.98,88.03,87.91,88.02,252951.0,73.3041,73.3457,73.2458,73.3374,252951.0
2022-09-26 13:20:00,88.01,88.06,87.98,87.99,140442.0,73.3291,73.3707,73.3041,73.3124,140442.0
2022-09-26 13:25:00,88.0,88.02,87.94,87.96,169576.0,73.3207,73.3374,73.2708,73.2874,169576.0
2022-09-26 13:30:00,87.95,88.06,87.94,87.94,298520.0,73.2791,73.3707,73.2708,73.2708,298520.0
2022-09-26 13:35:00,87.93,87.97,87.9,87.94,89778.0,73.2624,73.2957,73.2374,73.2708,89778.0
2022-09-26 13:40:00,87.94,87.99,87.9,87.98,99053.0,73.2708,73.3124,73.2374,73.3041,99053.0
2022-09-26 13:45:00,87.98,88.03,87.97,88.02,132318.0,73.3041,73.3457,73.2957,73.3374,132318.0
2022-09-26 13:50:00,88.02,88.08,87.98,88.01,90106.0,73.3374,73.3874,73.3041,73.3291,90106.0
2022-09-26 13:55:00,88.0,88.0,87.89,87.9,200000.0,73.3207,73.3207,73.2291,73.2374,200000.0
2022-09-26 14:00:00,87.9,88.02,87.89,88.01,423225.0,73.2374,73.3374,73.2291,73.3291,423225.0
2022-09-26 14:05:00,88.0,88.03,87.98,88.02,127511.0,73.3207,73.3457,73.3041,73.3374,127511.0
2022-09-26 14:10:00,88.01,88.02,87.97,88.01,53845.0,73.3291,73.3374,73.2957,73.3291,53845.0
2022-09-26 14:15:00,88.02,88.02,87.97,88.01,105725.0,73.3374,73.3374,73.2957,73.3291,105725.0
2022-09-26 14:20:00,88.0,88.03,87.97,87.98,62407.0,73.3207,73.3457,73.2957,73.3041,62407.0
2022-09-26 14:25:00,87.98,87.99,87.94,87.95,129456.0,73.3041,73.3124,73.2708,73.2791,129456.0
2022-09-26 14:30:00,87.95,88.05,87.94,88.01,158235.0,73.2791,73.3624,73.2708,73.3291,158235.0
2022-09-26 14:35:00,88.02,88.03,87.94,87.99,68523.0,73.3374,73.3457,73.2708,73.3124,68523.0
2022-09-26 14:40:00,87.99,88.07,87.98,88.06,80862.0,73.3124,73.3791,73.3041,73.3707,80862.0
2022-09-26 14:45:00,88.05,88.16,88.02,88.11,192684.0,73.3624,73.4541,73.3374,73.4124,192684.0
2022-09-26 14:50:00,88.09,88.14,88.06,88.09,68969.0,73.3957,73.4374,73.3707,73.3957,68969.0
2022-09-26 14:55:00,88.1,88.15,88.08,88.09,168247.0,73.4041,73.4457,73.3874,73.3957,168247.0
2022-09-26 15:00:00,88.09,88.18,88.09,88.12,220928.0,73.3957,73.4707,73.3957,73.4207,220928.0
2022-09-26 15:05:00,88.12,88.13,88.06,88.12,81252.0,73.4207,73.4291,73.3707,73.4207,81252.0
2022-09-26 15:10:00,88.13,88.13,87.95,87.96,151256.0,73.4291,73.4291,73.2791,73.2874,151256.0
2022-09-26 15:15:00,87.95,88.02,87.89,87.99,238065.0,73.2791,73.3374,73.2291,73.3124,238065.0
2022-09-26 15:20:00,87.99,87.99,87.89,87.9,274333.0,73.3124,73.3124,73.2291,73.2374,274333.0
2022-09-26 15:25:00,87.9,87.94,87.87,87.92,174413.0,73.2374,73.2708,73.2124,73.2541,174413.0
2022-09-26 15:30:00,87.92,87.93,87.86,87.88,184388.0,73.2541,73.2624,73.2041,73.2208,184388.0
2022-09-26 15:35:00,87.87,87.91,87.7,87.72,145220.0,73.2124,73.2458,73.0708,73.0874,145220.0
2022-09-26 15:40:00,87.72,87.83,87.71,87.81,241327.0,73.0874,73.1791,73.0791,73.1624,241327.0
2022-09-26 15:45:00,87.81,87.85,87.79,87.8,240761.0,73.1624,73.1958,73.1458,73.1541,240761.0
2022-09-26 15:50:00,87.79,87.87,87.74,87.81,267844.0,73.1458,73.2124,73.1041,73.1624,267844.0
2022-09-26 15:55:00,87.81,87.81,87.73,87.76,676112.0,73.1624,73.1624,73.0958,73.1208,676112.0
2022-09-27 09:30:00,88.55,88.55,88.34,88.5,229024.0,73.779,73.779,73.604,73.7373,229024.0
2022-09-27 09:35:00,88.5,88.51,88.39,88.47,98376.0,73.7373,73.7457,73.6457,73.7123,98376.0
2022-09-27 09:40:00,88.48,88.49,88.32,88.39,99490.0,73.7207,73.729,73.5874,73.6457,99490.0
2022-09-27 09:45:00,88.4,88.4,88.18,88.22,153237.0,73.654,73.654,73.4707,73.504,153237.0
2022-09-27 09:50:00,88.23,88.23,88.05,88.11,75416.0,73.5124,73.5124,73.3624,73.4124,75416.0
2022-09-27 09:55:00,88.11,88.12,88.02,88.07,135578.0,73.4124,73.4207,73.3374,73.3791,135578.0
2022-09-27 10:00:00,88.07,88.07,87.84,88.01,219043.0,73.3791,73.3791,73.1874,73.3291,219043.0
2022-09-27 10:05:00,88.0,88.06,87.93,87.95,179359.0,73.3207,73.3707,73.2624,73.2791,179359.0
2022-09-27 10:10:00,87.94,88.06,87.94,88.05,95612.0,73.2708,73.3707,73.2708,73.3624,95612.0
2022-09-27 10:15:00,88.05,88.12,88.03,88.09,76793.0,73.3624,73.4207,73.3457,73.3957,76793.0
2022-09-27 10:20:00,88.08,88.19,88.05,88.16,182365.0,73.3874,73.479,73.3624,73.4541,182365.0
2022-09-27 10:25:00,88.16,88.22,88.09,88.1,305126.0,73.4541,73.504,73.3957,73.4041,305126.0
2022-09-27 10:30:00,88.11,88.21,88.08,88.11,156195.0,73.4124,73.4957,73.3874,73.4124,156195.0
2022-09-27 10:35:00,88.1,88.19,88.08,88.13,158729.0,73.4041,73.479,73.3874,73.4291,158729.0
2022-09-27 10:40:00,88.13,88.2,88.12,88.19,179384.0,73.4291,73.4874,73.4207,73.479,179384.0
2022-09-27 10:45:00,88.19,88.21,88.12,88.13,42948.0,73.479,73.4957,73.4207,73.4291,42948.0
2022-09-27 10:50:00,88.15,88.19,88.06,88.09,48547.0,73.4457,73.479,73.3707,73.3957,48547.0
2022-09-27 10:55:00,88.07,88.15,88.07,88.11,13578.0,73.3791,73.4457,73.3791,73.4124,13578.0
2022-09-27 11:00:00,88.12,88.16,88.05,88.06,40155.0,73.4207,73.4541,73.3624,73.3707,40155.0
2022-09-27 11:05:00,88.06,88.2,88.05,88.2,52794.0,73.3707,73.4874,73.3624,73.4874,52794.0
2022-09-27 11:10:00,88.2,88.21,88.13,88.15,42524.0,73.4874,73.4957,73.4291,73.4457,42524.0
2022-09-27 11:15:00,88.15,88.17,88.08,88.14,172417.0,73.4457,73.4624,73.3874,73.4374,172417.0
2022-09-27 11:20:00,88.15,88.19,88.01,88.03,190072.0,73.4457,73.479,73.3291,73.3457,190072.0
2022-09-27 11:25:00,88.03,88.05,87.89,87.93,116557.0,73.3457,73.3624,73.2291,73.2624,116557.0
2022-09-27 11:30:00,87.91,88.05,87.91,88.0,73669.0,73.2458,73.3624,73.2458,73.3207,73669.0
2022-09-27 11:35:00,88.01,88.03,87.97,88.03,166755.0,73.3291,73.3457,73.2957,73.3457,166755.0
2022-09-27 11:40:00,88.03,88.06,88.01,88.03,94627.0,73.3457,73.3707,73.3291,73.3457,94627.0
2022-09-27 11:45:00,88.03,88.06,88.0,88.0,91975.0,73.3457,73.3707,73.3207,73.3207,91975.0
2022-09-27 11:50:00,88.0,88.02,87.9,87.92,123422.0,73.3207,73.3374,73.2374,73.2541,123422.0
2022-09-27 11:55:00,87.92,87.96,87.83,87.84,54813.0,73.2541,73.2874,73.1791,73.1874,54813.0
2022-09-27 12:00:00,87.84,87.89,87.78,87.89,66641.0,73.1874,73.2291,73.1374,73.2291,66641.0
2022-09-27 12:05:00,87.88,87.9,87.85,87.86,37915.0,73.2208,73.2374,73.1958,73.2041,37915.0
2022-09-27 12:10:00,87.86,87.86,87.71,87.73,33617.0,73.2041,73.2041,73.0791,73.0958,33617.0
2022-09-27 12:15:00,87.72,87.76,87.61,87.61,322637.0,73.0874,73.1208,72.9958,72.9958,322637.0
2022-09-27 12:20:00,87.61,87.71,87.59,87.68,154065.0,72.9958,73.0791,72.9791,73.0541,154065.0
2022-09-27 12:25:00,87.68,87.74,87.66,87.68,105598.0,73.0541,73.1041,73.0375,73.0541,105598.0
2022-09-27 12:30:00,87.65,87.72,87.64,87.72,106418.0,73.0291,73.0874,73.0208,73.0874,106418.0
2022-09-27 12:35:00,87.72,87.73,87.64,87.68,162750.0,73.0874,73.0958,73.0208,73.0541,162750.0
2022-09-27 12:40:00,87.68,87.77,87.66,87.73,251772.0,73.0541,73.1291,73.0375,73.0958,251772.0
2022-09-27 12:45:00,87.73,87.83,87.72,87.82,74263.0,73.0958,73.1791,73.0874,73.1708,74263.0
2022-09-27 12:50:00,87.82,87.89,87.74,87.88,79689.0,73.1708,73.2291,73.1041,73.2208,79689.0
2022-09-27 12:55:00,87.88,87.9,87.79,87.83,75561.0,73.2208,73.2374,73.1458,73.1791,75561.0
2022-09-27 13:00:00,87.82,87.83,87.63,87.73,139154.0,73.1708,73.1791,73.0125,73.0958,139154.0
2022-09-27 13:05:00,87.72,87.86,87.72,87.75,63930.0,73.0874,73.2041,73.0874,73.1124,63930.0
2022-09-27 13:10:00,87.76,87.77,87.7,87.77,30226.0,73.1208,73.1291,73.0708,73.1291,30226.0
2022-09-27 13:15:00,87.77,87.81,87.76,87.78,30077.0,73.1291,73.1624,73.1208,73.1374,30077.0
2022-09-27 13:20:00,87.78,87.81,87.73,87.74,35946.0,73.1374,73.1624,73.0958,73.1041,35946.0
2022-09-27 13:25:00,87.73,87.78,87.7,87.74,21081.0,73.0958,73.1374,73.0708,73.1041,21081.0
2022-09-27 13:30:00,87.73,87.77,87.69,87.77,96846.0,73.0958,73.1291,73.0625,73.1291,96846.0
2022-09-27 13:35:00,87.77,87.78,87.65,87.66,80193.0,73.1291,73.1374,73.0291,73.0375,80193.0
2022-09-27 13:40:00,87.66,87.66,87.6,87.66,46576.0,73.0375,73.0375,72.9875,73.0375,46576.0
2022-09-27 13:45:00,87.66,87.68,87.6,87.62,130787.0,73.0375,73.0541,72.9875,73.0041,130787.0
2022-09-27 13:50:00,87.61,87.65,87.6,87.61,58780.0,72.9958,73.0291,72.9875,72.9958,58780.0
2022-09-27 13:55:00,87.61,87.68,87.59,87.65,200200.0,72.9958,73.0541,72.9791,73.0291,200200.0
2022-09-27 14:00:00,87.65,87.77,87.64,87.74,73082.0,73.0291,73.1291,73.0208,73.1041,73082.0
2022-09-27 14:05:00,87.73,87.74,87.69,87.7,32051.0,73.0958,73.1041,73.0625,73.0708,32051.0
2022-09-27 14:10:00,87.7,87.72,87.63,87.63,38329.0,73.0708,73.0874,73.0125,73.0125,38329.0
2022-09-27 14:15:00,87.63,87.69,87.62,87.64,66703.0,73.0125,73.0625,73.0041,73.0208,66703.0
2022-09-27 14:20:00,87.62,87.62,87.46,87.52,132363.0,73.0041,73.0041,72.8708,72.9208,132363.0
2022-09-27 14:25:00,87.51,87.58,87.5,87.58,179381.0,72.9125,72.9708,72.9041,72.9708,179381.0
2022-09-27 14:30:00,87.58,87.63,87.55,87.63,75940.0,72.9708,73.0125,72.9458,73.0125,75940.0
2022-09-27 14:35:00,87.62,87.71,87.6,87.7,56441.0,73.0041,73.0791,72.9875,73.0708,56441.0
2022-09-27 14:40:00,87.7,87.86,87.7,87.76,181054.0,73.0708,73.2041,73.0708,73.1208,181054.0
2022-09-27 14:45:00,87.75,87.83,87.72,87.81,61122.0,73.1124,73.1791,73.0874,73.1624,61122.0
2022-09-27 14:50:00,87.81,87.81,87.7,87.7,194886.0,73.1624,73.1624,73.0708,73.0708,194886.0
2022-09-27 14:55:00,87.71,87.73,87.67,87.69,117621.0,73.0791,73.0958,73.0458,73.0625,117621.0
2022-09-27 15:00:00,87.69,87.69,87.6,87.64,31320.0,73.0625,73.0625,72.9875,73.0208,31320.0
2022-09-27 15:05:00,87.64,87.65,87.58,87.61,26946.0,73.0208,73.0291,72.9708,72.9958,26946.0
2022-09-27 15:10:00,87.6,87.68,87.58,87.66,383823.0,72.9875,73.0541,72.9708,73.0375,383823.0
2022-09-27 15:15:00,87.65,87.66,87.55,87.65,273862.0,73.0291,73.0375,72.9458,73.0291,273862.0
2022-09-27 15:20:00,87.65,87.68,87.59,87.59,148432.0,73.0291,73.0541,72.9791,72.9791,148432.0
2022-09-27 15:25:00,87.59,87.6,87.5,87.52,121796.0,72.9791,72.9875,72.9041,72.9208,121796.0
2022-09-27 15:30:00,87.53,87.53,87.42,87.45,54515.0,72.9291,72.9291,72.8375,72.8625,54515.0
2022-09-27 15:35:00,87.45,87.48,87.43,87.47,38248.0,72.8625,72.8875,72.8458,72.8792,38248.0
2022-09-27 15:40:00,87.47,87.52,87.44,87.5,101417.0,72.8792,72.9208,72.8542,72.9041,101417.0
2022-09-27 15:45:00,87.5,87.52,87.44,87.51,106971.0,72.9041,72.9208,72.8542,72.9125,106971.0
2022-09-27 15:50:00,87.51,87.69,87.51,87.69,317976.0,72.9125,73.0625,72.9125,73.0625,317976.0
2022-09-27 15:55:00,87.68,87.74,87.56,87.57,235906.0,73.0541,73.1041,72.9541,72.9625,235906.0
2022-09-28 09:30:00,88.06,88.27,87.87,88.03,245706.0,73.3707,73.5457,73.2124,73.3457,245706.0
2022-09-28 09:35:00,88.02,88.08,87.94,88.01,96125.0,73.3374,73.3874,73.2708,73.3291,96125.0
2022-09-28 09:40:00,88.01,88.15,87.94,88.15,87326.0,73.3291,73.4457,73.2708,73.4457,87326.0
2022-09-28 09:45:00,88.14,88.17,88.0,88.0,200519.0,73.4374,73.4624,73.3207,73.3207,200519.0
2022-09-28 09:50:00,87.99,88.13,87.94,87.95,79041.0,73.3124,73.4291,73.2708,73.2791,79041.0
2022-09-28 09:55:00,87.95,88.11,87.93,88.07,314718.0,73.2791,73.4124,73.2624,73.3791,314718.0
2022-09-28 10:00:00,88.08,88.24,88.04,88.12,98471.0,73.3874,73.5207,73.3541,73.4207,98471.0
2022-09-28 10:05:00,88.13,88.14,88.04,88.1,135236.0,73.4291,73.4374,73.3541,73.4041,135236.0
2022-09-28 10:10:00,88.11,88.23,88.09,88.22,88766.0,73.4124,73.5124,73.3957,73.504,88766.0
2022-09-28 10:15:00,88.22,88.26,88.14,88.26,126956.0,73.504,73.5374,73.4374,73.5374,126956.0
2022-09-28 10:20:00,88.25,88.4,88.24,88.37,107061.0,73.529,73.654,73.5207,73.629,107061.0
2022-09-28 10:25:00,88.37,88.5,88.32,88.48,107331.0,73.629,73.7373,73.5874,73.7207,107331.0
2022-09-28 10:30:00,88.5,88.52,88.41,88.45,77484.0,73.7373,73.754,73.6624,73.6957,77484.0
2022-09-28 10:35:00,88.47,88.53,88.39,88.45,114577.0,73.7123,73.7623,73.6457,73.6957,114577.0
2022-09-28 10:40:00,88.47,88.49,88.41,88.47,167297.0,73.7123,73.729,73.6624,73.7123,167297.0
2022-09-28 10:45:00,88.47,88.53,88.42,88.53,133529.0,73.7123,73.7623,73.6707,73.7623,133529.0
2022-09-28 10:50:00,88.53,88.58,88.48,88.54,94928.0,73.7623,73.804,73.7207,73.7707,94928.0
2022-09-28 10:55:00,88.54,88.56,88.44,88.5,282907.0,73.7707,73.7873,73.6873,73.7373,282907.0
2022-09-28 11:00:00,88.49,88.63,88.46,88.54,135010.0,73.729,73.8457,73.704,73.7707,135010.0
2022-09-28 11:05:00,88.54,88.54,88.46,88.47,105996.0,73.7707,73.7707,73.704,73.7123,105996.0
2022-09-28 11:10:00,88.48,88.61,88.47,88.57,143331.0,73.7207,73.829,73.7123,73.7957,143331.0
2022-09-28 11:15:00,88.56,88.63,88.56,88.62,105867.0,73.7873,73.8457,73.7873,73.8373,105867.0
2022-09-28 11:20:00,88.62,88.74,88.62,88.67,123373.0,73.8373,73.9373,73.8373,73.879,123373.0
2022-09-28 11:25:00,88.68,88.74,88.59,88.61,69542.0,73.8873,73.9373,73.8123,73.829,69542.0
2022-09-28 11:30:00,88.62,88.63,88.51,88.57,64104.0,73.8373,73.8457,73.7457,73.7957,64104.0
2022-09-28 11:35:00,88.58,88.6,88.5,88.52,57788.0,73.804,73.8207,73.7373,73.754,57788.0
2022-09-28 11:40:00,88.53,88.54,88.48,88.52,36901.0,73.7623,73.7707,73.7207,73.754,36901.0
2022-09-28 11:45:00,88.53,88.58,88.49,88.56,39008.0,73.7623,73.804,73.729,73.7873,39008.0
2022-09-28 11:50:00,88.56,88.58,88.53,88.57,102225.0,73.7873,73.804,73.7623,73.7957,102225.0
2022-09-28 11:55:00,88.57,88.65,88.56,88.64,260114.0,73.7957,73.8623,73.7873,73.854,260114.0
2022-09-28 12:00:00,88.65,88.69,88.62,88.64,137298.0,73.8623,73.8956,73.8373,73.854,137298.0
2022-09-28 12:05:00,88.65,88.66,88.62,88.66,170227.0,73.8623,73.8706,73.8373,73.8706,170227.0
2022-09-28 12:10:00,88.65,88.75,88.64,88.74,60392.0,73.8623,73.9456,73.854,73.9373,60392.0
2022-09-28 12:15:00,88.74,88.75,88.66,88.68,84223.0,73.9373,73.9456,73.8706,73.8873,84223.0
2022-09-28 12:20:00,88.68,88.68,88.54,88.54,227737.0,73.8873,73.8873,73.7707,73.7707,227737.0
2022-09-28 12:25:00,88.55,88.55,88.42,88.42,135287.0,73.779,73.779,73.6707,73.6707,135287.0
2022-09-28 12:30:00,88.42,88.51,88.42,88.51,45126.0,73.6707,73.7457,73.6707,73.7457,45126.0
2022-09-28 12:35:00,88.5,88.51,88.46,88.47,106656.0,73.7373,73.7457,73.704,73.7123,106656.0
2022-09-28 12:40:00,88.47,88.51,88.45,88.5,81144.0,73.7123,73.7457,73.6957,73.7373,81144.0
2022-09-28 12:45:00,88.5,88.53,88.43,88.44,237139.0,73.7373,73.7623,73.679,73.6873,237139.0
2022-09-28 12:50:00,88.44,88.49,88.39,88.45,167949.0,73.6873,73.729,73.6457,73.6957,167949.0
2022-09-28 12:55:00,88.45,88.48,88.41,88.44,83663.0,73.6957,73.7207,73.6624,73.6873,83663.0
2022-09-28 13:00:00,88.45,88.51,88.4,88.48,537608.0,73.6957,73.7457,73.654,73.7207,537608.0
2022-09-28 13:05:00,88.48,88.61,88.46,88.59,91664.0,73.7207,73.829,73.704,73.8123,91664.0
2022-09-28 13:10:00,88.59,88.6,88.53,88.54,82335.0,73.8123,73.8207,73.7623,73.7707,82335.0
2022-09-28 13:15:00,88.55,88.62,88.54,88.6,202814.0,73.779,73.8373,73.7707,73.8207,202814.0
2022-09-28 13:20:00,88.59,88.64,88.56,88.61,107052.0,73.8123,73.854,73.7873,73.829,107052.0
2022-09-28 13:25:00,88.62,88.62,88.5,88.52,72891.0,73.8373,73.8373,73.7373,73.754,72891.0
2022-09-28 13:30:00,88.52,88.58,88.51,88.55,120858.0,73.754,73.804,73.7457,73.779,120858.0
2022-09-28 13:35:00,88.55,88.56,88.49,88.55,88080.0,73.779,73.7873,73.729,73.779,88080.0
2022-09-28 13:40:00,88.55,88.57,88.52,88.54,75738.0,73.779,73.7957,73.754,73.7707,75738.0
2022-09-28 13:45:00,88.54,88.56,88.49,88.53,148365.0,73.7707,73.7873,73.729,73.7623,148365.0
2022-09-28 13:50:00,88.53,88.56,88.52,88.54,155076.0,73.7623,73.7873,73.754,73.7707,155076.0
2022-09-28 13:55:00,88.53,88.56,88.53,88.56,89669.0,73.7623,73.7873,73.7623,73.7873,89669.0
2022-09-28 14:00:00,88.56,88.64,88.55,88.63,120261.0,73.7873,73.854,73.779,73.8457,120261.0
2022-09-28 14:05:00,88.64,88.69,88.63,88.69,399110.0,73.854,73.8956,73.8457,73.8956,399110.0
2022-09-28 14:10:00,88.68,88.69,88.63,88.65,137797.0,73.8873,73.8956,73.8457,73.8623,137797.0
2022-09-28 14:15:00,88.65,88.66,88.63,88.66,149724.0,73.8623,73.8706,73.8457,73.8706,149724.0
2022-09-28 14:20:00,88.66,88.66,88.59,88.59,53575.0,73.8706,73.8706,73.8123,73.8123,53575.0
2022-09-28 14:25:00,88.59,88.61,88.55,88.61,80459.0,73.8123,73.829,73.779,73.829,80459.0
2022-09-28 14:30:00,88.61,88.64,88.61,88.63,152915.0,73.829,73.854,73.829,73.8457,152915.0
2022-09-28 14:35:00,88.63,88.66,88.62,88.63,88930.0,73.8457,73.8706,73.8373,73.8457,88930.0
2022-09-28 14:40:00,88.64,88.64,88.56,88.58,307656.0,73.854,73.854,73.7873,73.804,307656.0
2022-09-28 14:45:00,88.58,88.59,88.54,88.58,102094.0,73.804,73.8123,73.7707,73.804,102094.0
2022-09-28 14:50:00,88.58,88.61,88.58,88.6,115514.0,73.804,73.829,73.804,73.8207,115514.0
2022-09-28 14:55:00,88.6,88.62,88.58,88.62,100596.0,73.8207,73.8373,73.804,73.8373,100596.0
2022-09-28 15:00:00,88.61,88.76,88.6,88.73,210696.0,73.829,73.954,73.8207,73.929,210696.0
2022-09-28 15:05:00,88.73,88.85,88.71,88.79,187287.0,73.929,74.029,73.9123,73.979,187287.0
2022-09-28 15:10:00,88.78,88.87,88.76,88.85,259858.0,73.9706,74.0456,73.954,74.029,259858.0
2022-09-28 15:15:00,88.84,88.9,88.82,88.82,175150.0,74.0206,74.0706,74.004,74.004,175150.0
2022-09-28 15:20:00,88.82,88.87,88.82,88.84,127854.0,74.004,74.0456,74.004,74.0206,127854.0
2022-09-28 15:25:00,88.85,88.93,88.84,88.91,285167.0,74.029,74.0956,74.0206,74.0789,285167.0
2022-09-28 15:30:00,88.91,88.98,88.89,88.98,177073.0,74.0789,74.1373,74.0623,74.1373,177073.0
2022-09-28 15:35:00,88.98,89.02,88.96,88.98,137846.0,74.1373,74.1706,74.1206,74.1373,137846.0
2022-09-28 15:40:00,88.98,89.04,88.96,89.04,130055.0,74.1373,74.1873,74.1206,74.1873,130055.0
2022-09-28 15:45:00,89.04,89.11,89.02,89.11,136708.0,74.1873,74.2456,74.1706,74.2456,136708.0
2022-09-28 15:50:00,89.1,89.17,89.05,89.15,215702.0,74.2373,74.2956,74.1956,74.2789,215702.0
2022-09-28 15:55:00,89.14,89.15,88.94,88.94,638227.0,74.2706,74.2789,74.1039,74.1039,638227.0
2022-09-29 09:30:00,88.52,88.52,88.16,88.47,451365.0,73.754,73.754,73.4541,73.7123,451365.0
2022-09-29 09:35:00,88.47,88.54,88.42,88.47,181198.0,73.7123,73.7707,73.6707,73.7123,181198.0
2022-09-29 09:40:00,88.47,88.51,88.26,88.28,113093.0,73.7123,73.7457,73.5374,73.554,113093.0
2022-09-29 09:45:00,88.28,88.38,88.26,88.31,81465.0,73.554,73.6374,73.5374,73.579,81465.0
2022-09-29 09:50:00,88.33,88.43,88.32,88.4,40645.0,73.5957,73.679,73.5874,73.654,40645.0
2022-09-29 09:55:00,88.4,88.41,88.25,88.28,148422.0,73.654,73.6624,73.529,73.554,148422.0
2022-09-29 10:00:00,88.3,88.31,87.98,88.03,265812.0,73.5707,73.579,73.3041,73.3457,265812.0
2022-09-29 10:05:00,88.04,88.16,88.0,88.09,88527.0,73.3541,73.4541,73.3207,73.3957,88527.0
2022-09-29 10:10:00,88.09,88.13,87.92,87.94,104768.0,73.3957,73.4291,73.2541,73.2708,104768.0
2022-09-29 10:15:00,87.93,87.96,87.84,87.9,111298.0,73.2624,73.2874,73.1874,73.2374,111298.0
2022-09-29 10:20:00,87.92,88.02,87.91,87.93,64742.0,73.2541,73.3374,73.2458,73.2624,64742.0
2022-09-29 10:25:00,87.93,88.0,87.91,87.96,34415.0,73.2624,73.3207,73.2458,73.2874,34415.0
2022-09-29 10:30:00,87.95,87.95,87.75,87.83,98542.0,73.2791,73.2791,73.1124,73.1791,98542.0
2022-09-29 10:35:00,87.82,87.87,87.76,87.85,98045.0,73.1708,73.2124,73.1208,73.1958,98045.0
2022-09-29 10:40:00,87.87,87.89,87.82,87.82,60981.0,73.2124,73.2291,73.1708,73.1708,60981.0
2022-09-29 10:45:00,87.82,87.92,87.8,87.91,155498.0,73.1708,73.2541,73.1541,73.2458,155498.0
2022-09-29 10:50:00,87.9,88.03,87.9,88.01,184643.0,73.2374,73.3457,73.2374,73.3291,184643.0
2022-09-29 10:55:00,88.01,88.07,87.98,88.01,220207.0,73.3291,73.3791,73.3041,73.3291,220207.0
2022-09-29 11:00:00,88.0,88.02,87.96,87.99,87729.0,73.3207,73.3374,73.2874,73.3124,87729.0
2022-09-29 11:05:00,87.97,88.12,87.89,88.09,137793.0,73.2957,73.4207,73.2291,73.3957,137793.0
2022-09-29 11:10:00,88.09,88.12,87.93,87.95,182026.0,73.3957,73.4207,73.2624,73.2791,182026.0
2022-09-29 11:15:00,87.95,87.99,87.81,87.86,59413.0,73.2791,73.3124,73.1624,73.2041,59413.0
2022-09-29 11:20:00,87.85,87.92,87.83,87.91,96130.0,73.1958,73.2541,73.1791,73.2458,96130.0
2022-09-29 11:25:00,87.91,87.94,87.78,87.9,69287.0,73.2458,73.2708,73.1374,73.2374,69287.0
2022-09-29 11:30:00,87.88,87.93,87.85,87.92,164906.0,73.2208,73.2624,73.1958,73.2541,164906.0
2022-09-29 11:35:00,87.91,87.97,87.89,87.94,49892.0,73.2458,73.2957,73.2291,73.2708,49892.0
2022-09-29 11:40:00,87.94,88.01,87.89,87.98,41079.0,73.2708,73.3291,73.2291,73.3041,41079.0
2022-09-29 11:45:00,87.98,88.07,87.98,88.06,49791.0,73.3041,73.3791,73.3041,73.3707,49791.0
2022-09-29 11:50:00,88.06,88.16,88.04,88.13,33232.0,73.3707,73.4541,73.3541,73.4291,33232.0
2022-09-29 11:55:00,88.13,88.21,88.07,88.1,45384.0,73.4291,73.4957,73.3791,73.4041,45384.0
2022-09-29 12:00:00,88.08,88.12,88.06,88.09,56602.0,73.3874,73.4207,73.3707,73.3957,56602.0
2022-09-29 12:05:00,88.09,88.13,88.09,88.13,136153.0,73.3957,73.4291,73.3957,73.4291,136153.0
2022-09-29 12:10:00,88.12,88.16,88.04,88.05,130009.0,73.4207,73.4541,73.3541,73.3624,130009.0
2022-09-29 12:15:00,88.05,88.06,87.91,87.94,46601.0,73.3624,73.3707,73.2458,73.2708,46601.0
2022-09-29 12:20:00,87.94,87.96,87.89,87.92,16832.0,73.2708,73.2874,73.2291,73.2541,16832.0
2022-09-29 12:25:00,87.92,87.92,87.86,87.9,46833.0,73.2541,73.2541,73.2041,73.2374,46833.0
2022-09-29 12:30:00,87.89,87.91,87.85,87.89,38783.0,73.2291,73.2458,73.1958,73.2291,38783.0
2022-09-29 12:35:00,87.88,87.88,87.81,87.84,48825.0,73.2208,73.2208,73.1624,73.1874,48825.0
2022-09-29 12:40:00,87.83,87.87,87.75,87.85,174405.0,73.1791,73.2124,73.1124,73.1958,174405.0
2022-09-29 12:45:00,87.85,87.9,87.8,87.81,136719.0,73.1958,73.2374,73.1541,73.1624,136719.0
2022-09-29 12:50:00,87.81,87.82,87.76,87.82,38176.0,73.1624,73.1708,73.1208,73.1708,38176.0
2022-09-29 12:55:00,87.81,87.83,87.73,87.74,93238.0,73.1624,73.1791,73.0958,73.1041,93238.0
2022-09-29 13:00:00,87.74,87.77,87.73,87.76,59329.0,73.1041,73.1291,73.0958,73.1208,59329.0
2022-09-29 13:05:00,87.76,87.78,87.74,87.75,34850.0,73.1208,73.1374,73.1041,73.1124,34850.0
2022-09-29 13:10:00,87.75,87.8,87.74,87.79,24153.0,73.1124,73.1541,73.1041,73.1458,24153.0
2022-09-29 13:15:00,87.78,87.81,87.76,87.78,20064.0,73.1374,73.1624,73.1208,73.1374,20064.0
2022-09-29 13:20:00,87.78,87.79,87.74,87.75,79522.0,73.1374,73.1458,73.1041,73.1124,79522.0
2022-09-29 13:25:00,87.75,87.83,87.75,87.81,50294.0,73.1124,73.1791,73.1124,73.1624,50294.0
2022-09-29 13:30:00,87.81,87.93,87.78,87.92,122923.0,73.1624,73.2624,73.1374,73.2541,122923.0
2022-09-29 13:35:00,87.92,87.98,87.9,87.98,112680.0,73.2541,73.3041,73.2374,73.3041,112680.0
2022-09-29 13:40:00,87.97,87.97,87.91,87.93,26936.0,73.2957,73.2957,73.2458,73.2624,26936.0
2022-09-29 13:45:00,87.93,87.97,87.92,87.96,33103.0,73.2624,73.2957,73.2541,73.2874,33103.0
2022-09-29 13:50:00,87.96,87.98,87.91,87.96,71593.0,73.2874,73.3041,73.2458,73.2874,71593.0
2022-09-29 13:55:00,87.97,87.98,87.91,87.93,125326.0,73.2957,73.3041,73.2458,73.2624,125326.0
2022-09-29 14:00:00,87.93,87.93,87.87,87.87,53932.0,73.2624,73.2624,73.2124,73.2124,53932.0
2022-09-29 14:05:00,87.87,87.94,87.87,87.93,79245.0,73.2124,73.2708,73.2124,73.2624,79245.0
2022-09-29 14:10:00,87.94,87.95,87.92,87.93,26823.0,73.2708,73.2791,73.2541,73.2624,26823.0
2022-09-29 14:15:00,87.93,87.94,87.89,87.89,148151.0,73.2624,73.2708,73.2291,73.2291,148151.0
2022-09-29 14:20:00,87.9,87.93,87.9,87.93,66072.0,73.2374,73.2624,73.2374,73.2624,66072.0
2022-09-29 14:25:00,87.93,88.04,87.91,88.01,101852.0,73.2624,73.3541,73.2458,73.3291,101852.0
2022-09-29 14:30:00,88.0,88.01,87.95,87.95,30204.0,73.3207,73.3291,73.2791,73.2791,30204.0
2022-09-29 14:35:00,87.95,88.04,87.95,88.03,107231.0,73.2791,73.3541,73.2791,73.3457,107231.0
2022-09-29 14:40:00,88.03,88.04,88.0,88.01,24920.0,73.3457,73.3541,73.3207,73.3291,24920.0
2022-09-29 14:45:00,88.02,88.09,88.02,88.08,54535.0,73.3374,73.3957,73.3374,73.3874,54535.0
2022-09-29 14:50:00,88.07,88.08,88.02,88.07,20357.0,73.3791,73.3874,73.3374,73.3791,20357.0
2022-09-29 14:55:00,88.07,88.1,88.05,88.09,151736.0,73.3791,73.4041,73.3624,73.3957,151736.0
2022-09-29 15:00:00,88.09,88.13,88.05,88.05,44712.0,73.3957,73.4291,73.3624,73.3624,44712.0
2022-09-29 15:05:00,88.05,88.06,88.01,88.02,107732.0,73.3624,73.3707,73.3291,73.3374,107732.0
2022-09-29 15:10:00,88.01,88.12,88.0,88.12,427952.0,73.3291,73.4207,73.3207,73.4207,427952.0
2022-09-29 15:15:00,88.11,88.15,88.08,88.14,103328.0,73.4124,73.4457,73.3874,73.4374,103328.0
2022-09-29 15:20:00,88.14,88.16,88.1,88.15,127982.0,73.4374,73.4541,73.4041,73.4457,127982.0
2022-09-29 15:25:00,88.14,88.15,88.1,88.13,129902.0,73.4374,73.4457,73.4041,73.4291,129902.0
2022-09-29 15:30:00,88.13,88.29,88.12,88.26,181849.0,73.4291,73.5624,73.4207,73.5374,181849.0
2022-09-29 15:35:00,88.25,88.39,88.23,88.37,151988.0,73.529,73.6457,73.5124,73.629,151988.0
2022-09-29 15:40:00,88.38,88.41,88.27,88.31,93620.0,73.6374,73.6624,73.5457,73.579,93620.0
2022-09-29 15:45:00,88.31,88.31,88.23,88.25,51674.0,73.579,73.579,73.5124,73.529,51674.0
2022-09-29 15:50:00,88.25,88.27,88.13,88.23,141825.0,73.529,73.5457,73.4291,73.5124,141825.0
2022-09-29 15:55:00,88.22,88.32,88.2,88.25,552765.0,73.504,73.5874,73.4874,73.529,552765.0
2022-09-30 09:30:00,88.33,88.42,88.28,88.42,102703.0,73.5957,73.6707,73.554,73.6707,102703.0
2022-09-30 09:35:00,88.42,88.43,88.19,88.24,86475.0,73.6707,73.679,73.479,73.5207,86475.0
2022-09-30 09:40:00,88.25,88.4,88.17,88.22,157565.0,73.529,73.654,73.4624,73.504,157565.0
2022-09-30 09:45:00,88.22,88.38,88.22,88.33,66920.0,73.504,73.6374,73.504,73.5957,66920.0
2022-09-30 09:50:00,88.33,88.44,88.29,88.41,73555.0,73.5957,73.6873,73.5624,73.6624,73555.0
2022-09-30 09:55:00,88.4,88.47,88.37,88.45,110134.0,73.654,73.7123,73.629,73.6957,110134.0
2022-09-30 10:00:00,88.45,88.5,88.34,88.46,127790.0,73.6957,73.7373,73.604,73.704,127790.0
2022-09-30 10:05:00,88.48,88.53,88.44,88.47,48946.0,73.7207,73.7623,73.6873,73.7123,48946.0
2022-09-30 10:10:00,88.48,88.55,88.41,88.47,38757.0,73.7207,73.779,73.6624,73.7123,38757.0
2022-09-30 10:15:00,88.47,88.56,88.41,88.55,126671.0,73.7123,73.7873,73.6624,73.779,126671.0
2022-09-30 10:20:00,88.54,88.59,88.5,88.58,31137.0,73.7707,73.8123,73.7373,73.804,31137.0
2022-09-30 10:25:00,88.57,88.61,88.42,88.5,257580.0,73.7957,73.829,73.6707,73.7373,257580.0
2022-09-30 10:30:00,88.49,88.67,88.48,88.64,129242.0,73.729,73.879,73.7207,73.854,129242.0
2022-09-30 10:35:00,88.63,88.71,88.56,88.59,54972.0,73.8457,73.9123,73.7873,73.8123,54972.0
2022-09-30 10:40:00,88.6,88.6,88.49,88.51,35413.0,73.8207,73.8207,73.729,73.7457,35413.0
2022-09-30 10:45:00,88.52,88.53,88.39,88.48,18750.0,73.754,73.7623,73.6457,73.7207,18750.0
2022-09-30 10:50:00,88.48,88.54,88.45,88.51,83979.0,73.7207,73.7707,73.6957,73.7457,83979.0
2022-09-30 10:55:00,88.51,88.53,88.48,88.52,54852.0,73.7457,73.7623,73.7207,73.754,54852.0
2022-09-30 11:00:00,88.52,88.58,88.48,88.56,98112.0,73.754,73.804,73.7207,73.7873,98112.0
2022-09-30 11:05:00,88.58,88.69,88.56,88.68,145193.0,73.804,73.8956,73.7873,73.8873,145193.0
2022-09-30 11:10:00,88.68,88.75,88.66,88.74,39221.0,73.8873,73.9456,73.8706,73.9373,39221.0
2022-09-30 11:15:00,88.75,88.79,88.72,88.74,19621.0,73.9456,73.979,73.9206,73.9373,19621.0
2022-09-30 11:20:00,88.75,88.84,88.75,88.81,32752.0,73.9456,74.0206,73.9456,73.9956,32752.0
2022-09-30 11:25:00,88.81,88.81,88.7,88.71,22584.0,73.9956,73.9956,73.904,73.9123,22584.0
2022-09-30 11:30:00,88.72,88.74,88.68,88.73,48904.0,73.9206,73.9373,73.8873,73.929,48904.0
2022-09-30 11:35:00,88.72,88.73,88.58,88.62,129517.0,73.9206,73.929,73.804,73.8373,129517.0
2022-09-30 11:40:00,88.61,88.62,88.53,88.56,55973.0,73.829,73.8373,73.7623,73.7873,55973.0
2022-09-30 11:45:00,88.55,88.59,88.52,88.55,28841.0,73.779,73.8123,73.754,73.779,28841.0
2022-09-30 11:50:00,88.55,88.56,88.48,88.51,23394.0,73.779,73.7873,73.7207,73.7457,23394.0
2022-09-30 11:55:00,88.5,88.55,88.49,88.54,25733.0,73.7373,73.779,73.729,73.7707,25733.0
2022-09-30 12:00:00,88.53,88.53,88.42,88.46,141076.0,73.7623,73.7623,73.6707,73.704,141076.0
2022-09-30 12:05:00,88.46,88.48,88.4,88.43,34719.0,73.704,73.7207,73.654,73.679,34719.0
2022-09-30 12:10:00,88.44,88.5,88.43,88.5,43890.0,73.6873,73.7373,73.679,73.7373,43890.0
2022-09-30 12:15:00,88.5,88.6,88.5,88.56,55297.0,73.7373,73.8207,73.7373,73.7873,55297.0
2022-09-30 12:20:00,88.55,88.55,88.45,88.52,43244.0,73.779,73.779,73.6957,73.754,43244.0
2022-09-30 12:25:00,88.52,88.57,88.51,88.54,26039.0,73.754,73.7957,73.7457,73.7707,26039.0
2022-09-30 12:30:00,88.53,88.54,88.38,88.39,83642.0,73.7623,73.7707,73.6374,73.6457,83642.0
2022-09-30 12:35:00,88.39,88.44,88.34,88.43,43676.0,73.6457,73.6873,73.604,73.679,43676.0
2022-09-30 12:40:00,88.43,88.43,88.32,88.33,33558.0,73.679,73.679,73.5874,73.5957,33558.0
2022-09-30 12:45:00,88.32,88.33,88.26,88.27,30626.0,73.5874,73.5957,73.5374,73.5457,30626.0
2022-09-30 12:50:00,88.29,88.33,88.28,88.29,28355.0,73.5624,73.5957,73.554,73.5624,28355.0
2022-09-30 12:55:00,88.29,88.31,88.24,88.24,36294.0,73.5624,73.579,73.5207,73.5207,36294.0
2022-09-30 13:00:00,88.24,88.25,88.12,88.17,28770.0,73.5207,73.529,73.4207,73.4624,28770.0
2022-09-30 13:05:00,88.15,88.25,88.14,88.23,41996.0,73.4457,73.529,73.4374,73.5124,41996.0
2022-09-30 13:10:00,88.23,88.27,88.2,88.23,16681.0,73.5124,73.5457,73.4874,73.5124,16681.0
2022-09-30 13:15:00,88.22,88.24,88.15,88.15,37801.0,73.504,73.5207,73.4457,73.4457,37801.0
2022-09-30 13:20:00,88.15,88.18,88.13,88.15,35493.0,73.4457,73.4707,73.4291,73.4457,35493.0
2022-09-30 13:25:00,88.16,88.21,88.14,88.2,15697.0,73.4541,73.4957,73.4374,73.4874,15697.0
2022-09-30 13:30:00,88.2,88.22,88.18,88.2,62106.0,73.4874,73.504,73.4707,73.4874,62106.0
2022-09-30 13:35:00,88.2,88.2,88.12,88.14,83504.0,73.4874,73.4874,73.4207,73.4374,83504.0
2022-09-30 13:40:00,88.14,88.16,88.1,88.12,41339.0,73.4374,73.4541,73.4041,73.4207,41339.0
2022-09-30 13:45:00,88.11,88.16,88.08,88.11,104013.0,73.4124,73.4541,73.3874,73.4124,104013.0
2022-09-30 13:50:00,88.1,88.16,88.09,88.14,43899.0,73.4041,73.4541,73.3957,73.4374,43899.0
2022-09-30 13:55:00,88.14,88.18,88.09,88.09,90292.0,73.4374,73.4707,73.3957,73.3957,90292.0
2022-09-30 14:00:00,88.08,88.12,88.05,88.08,39615.0,73.3874,73.4207,73.3624,73.3874,39615.0
2022-09-30 14:05:00,88.08,88.1,88.05,88.07,59425.0,73.3874,73.4041,73.3624,73.3791,59425.0
2022-09-30 14:10:00,88.07,88.15,88.07,88.14,19456.0,73.3791,73.4457,73.3791,73.4374,19456.0
2022-09-30 14:15:00,88.14,88.19,88.14,88.16,31024.0,73.4374,73.479,73.4374,73.4541,31024.0
2022-09-30 14:20:00,88.17,88.17,88.12,88.13,63017.0,73.4624,73.4624,73.4207,73.4291,63017.0
2022-09-30 14:25:00,88.13,88.13,88.1,88.13,30627.0,73.4291,73.4291,73.4041,73.4291,30627.0
2022-09-30 14:30:00,88.14,88.17,88.13,88.17,71623.0,73.4374,73.4624,73.4291,73.4624,71623.0
2022-09-30 14:35:00,88.17,88.17,88.06,88.09,57086.0,73.4624,73.4624,73.3707,73.3957,57086.0
2022-09-30 14:40:00,88.08,88.08,88.0,88.01,37213.0,73.3874,73.3874,73.3207,73.3291,37213.0
2022-09-30 14:45:00,88.01,88.03,87.88,87.96,37731.0,73.3291,73.3457,73.2208,73.2874,37731.0
2022-09-30 14:50:00,87.97,87.98,87.85,87.87,76842.0,73.2957,73.3041,73.1958,73.2124,76842.0
2022-09-30 14:55:00,87.85,87.87,87.75,87.78,31408.0,73.1958,73.2124,73.1124,73.1374,31408.0
2022-09-30 15:00:00,87.79,87.93,87.77,87.86,141776.0,73.1458,73.2624,73.1291,73.2041,141776.0
2022-09-30 15:05:00,87.85,87.9,87.8,87.81,135008.0,73.1958,73.2374,73.1541,73.1624,135008.0
2022-09-30 15:10:00,87.82,87.88,87.78,87.81,24928.0,73.1708,73.2208,73.1374,73.1624,24928.0
2022-09-30 15:15:00,87.81,87.9,87.79,87.88,121075.0,73.1624,73.2374,73.1458,73.2208,121075.0
2022-09-30 15:20:00,87.87,87.91,87.81,87.87,82150.0,73.2124,73.2458,73.1624,73.2124,82150.0
2022-09-30 15:25:00,87.87,87.96,87.79,87.94,91195.0,73.2124,73.2874,73.1458,73.2708,91195.0
2022-09-30 15:30:00,87.95,88.0,87.81,87.85,104652.0,73.2791,73.3207,73.1624,73.1958,104652.0
2022-09-30 15:35:00,87.84,87.87,87.79,87.82,76025.0,73.1874,73.2124,73.1458,73.1708,76025.0
2022-09-30 15:40:00,87.83,87.91,87.82,87.87,81605.0,73.1791,73.2458,73.1708,73.2124,81605.0
2022-09-30 15:45:00,87.87,87.88,87.79,87.85,83555.0,73.2124,73.2208,73.1458,73.1958,83555.0
2022-09-30 15:50:00,87.84,87.85,87.7,87.75,120968.0,73.1874,73.1958,73.0708,73.1124,120968.0
2022-09-30 15:55:00,87.75,87.87,87.73,87.85,540810.0,73.1124,73.2124,73.0958,73.1958,540810.0
2022-10-03 09:30:00,88.01,88.19,87.97,88.07,203094.0,73.7236,73.8744,73.6901,73.7738,203094.0
2022-10-03 09:35:00,88.06,88.08,87.92,87.94,64570.0,73.7655,73.7822,73.6482,73.665,64570.0
2022-10-03 09:40:00,87.94,88.02,87.86,88.0,30191.0,73.665,73.732,73.5979,73.7152,30191.0
2022-10-03 09:45:00,88.0,88.07,87.98,88.01,50465.0,73.7152,73.7738,73.6985,73.7236,50465.0
2022-10-03 09:50:00,88.02,88.03,87.83,87.87,100461.0,73.732,73.7403,73.5728,73.6063,100461.0
2022-10-03 09:55:00,87.86,87.9,87.76,87.81,58213.0,73.5979,73.6314,73.5142,73.5561,58213.0
2022-10-03 10:00:00,87.81,88.14,87.81,88.11,245771.0,73.5561,73.8325,73.5561,73.8074,245771.0
2022-10-03 10:05:00,88.11,88.23,88.09,88.18,93260.0,73.8074,73.9079,73.7906,73.866,93260.0
2022-10-03 10:10:00,88.19,88.27,88.17,88.2,109052.0,73.8744,73.9414,73.8576,73.8827,109052.0
2022-10-03 10:15:00,88.2,88.24,88.15,88.23,59918.0,73.8827,73.9163,73.8409,73.9079,59918.0
2022-10-03 10:20:00,88.23,88.34,88.23,88.34,105746.0,73.9079,74.0,73.9079,74.0,105746.0
2022-10-03 10:25:00,88.33,88.4,88.29,88.3,113936.0,73.9916,74.0503,73.9581,73.9665,113936.0
2022-10-03 10:30:00,88.3,88.35,88.25,88.31,133513.0,73.9665,74.0084,73.9246,73.9749,133513.0
2022-10-03 10:35:00,88.31,88.33,88.25,88.27,101926.0,73.9749,73.9916,73.9246,73.9414,101926.0
2022-10-03 10:40:00,88.27,88.34,88.22,88.34,118349.0,73.9414,74.0,73.8995,74.0,118349.0
2022-10-03 10:45:00,88.34,88.4,88.32,88.38,347736.0,74.0,74.0503,73.9833,74.0335,347736.0
2022-10-03 10:50:00,88.37,88.38,88.29,88.31,149000.0,74.0252,74.0335,73.9581,73.9749,149000.0
2022-10-03 10:55:00,88.31,88.34,88.26,88.27,122240.0,73.9749,74.0,73.933,73.9414,122240.0
2022-10-03 11:00:00,88.28,88.33,88.23,88.33,102464.0,73.9498,73.9916,73.9079,73.9916,102464.0
2022-10-03 11:05:00,88.32,88.38,88.31,88.37,230121.0,73.9833,74.0335,73.9749,74.0252,230121.0
2022-10-03 11:10:00,88.37,88.43,88.28,88.32,183294.0,74.0252,74.0754,73.9498,73.9833,183294.0
2022-10-03 11:15:00,88.3,88.34,88.25,88.26,387032.0,73.9665,74.0,73.9246,73.933,387032.0
2022-10-03 11:20:00,88.25,88.3,88.23,88.29,99028.0,73.9246,73.9665,73.9079,73.9581,99028.0
2022-10-03 11:25:00,88.29,88.33,88.26,88.33,221121.0,73.9581,73.9916,73.933,73.9916,221121.0
2022-10-03 11:30:00,88.33,88.34,88.29,88.29,476239.0,73.9916,74.0,73.9581,73.9581,476239.0
2022-10-03 11:35:00,88.29,88.31,88.25,88.31,140219.0,73.9581,73.9749,73.9246,73.9749,140219.0
2022-10-03 11:40:00,88.31,88.31,88.25,88.27,91332.0,73.9749,73.9749,73.9246,73.9414,91332.0
2022-10-03 11:45:00,88.28,88.35,88.26,88.31,195156.0,73.9498,74.0084,73.933,73.9749,195156.0
2022-10-03 11:50:00,88.31,88.33,88.26,88.26,124120.0,73.9749,73.9916,73.933,73.933,124120.0
2022-10-03 11:55:00,88.26,88.28,88.2,88.25,121104.0,73.933,73.9498,73.8827,73.9246,121104.0
2022-10-03 12:00:00,88.25,88.29,88.24,88.26,82368.0,73.9246,73.9581,73.9163,73.933,82368.0
2022-10-03 12:05:00,88.26,88.29,88.23,88.29,72762.0,73.933,73.9581,73.9079,73.9581,72762.0
2022-10-03 12:10:00,88.29,88.34,88.24,88.24,158262.0,73.9581,74.0,73.9163,73.9163,158262.0
2022-10-03 12:15:00,88.25,88.27,88.19,88.23,79228.0,73.9246,73.9414,73.8744,73.9079,79228.0
2022-10-03 12:20:00,88.23,88.25,88.16,88.25,44408.0,73.9079,73.9246,73.8492,73.9246,44408.0
2022-10-03 12:25:00,88.24,88.25,88.15,88.18,144602.0,73.9163,73.9246,73.8409,73.866,144602.0
2022-10-03 12:30:00,88.17,88.19,88.13,88.17,64462.0,73.8576,73.8744,73.8241,73.8576,64462.0
2022-10-03 12:35:00,88.17,88.18,88.13,88.13,55549.0,73.8576,73.866,73.8241,73.8241,55549.0
2022-10-03 12:40:00,88.13,88.15,88.09,88.13,175540.0,73.8241,73.8409,73.7906,73.8241,175540.0
2022-10-03 12:45:00,88.13,88.15,88.08,88.1,113811.0,73.8241,73.8409,73.7822,73.799,113811.0
2022-10-03 12:50:00,88.09,88.13,88.08,88.13,103678.0,73.7906,73.8241,73.7822,73.8241,103678.0
2022-10-03 12:55:00,88.14,88.16,88.1,88.13,38397.0,73.8325,73.8492,73.799,73.8241,38397.0
2022-10-03 13:00:00,88.13,88.16,88.12,88.14,38512.0,73.8241,73.8492,73.8157,73.8325,38512.0
2022-10-03 13:05:00,88.15,88.19,88.12,88.19,75677.0,73.8409,73.8744,73.8157,73.8744,75677.0
2022-10-03 13:10:00,88.19,88.19,88.12,88.14,89702.0,73.8744,73.8744,73.8157,73.8325,89702.0
2022-10-03 13:15:00,88.13,88.15,88.12,88.13,99606.0,73.8241,73.8409,73.8157,73.8241,99606.0
2022-10-03 13:20:00,88.13,88.18,88.1,88.16,94830.0,73.8241,73.866,73.799,73.8492,94830.0
2022-10-03 13:25:00,88.16,88.18,88.13,88.16,57927.0,73.8492,73.866,73.8241,73.8492,57927.0
2022-10-03 13:30:00,88.16,88.25,88.16,88.24,91258.0,73.8492,73.9246,73.8492,73.9163,91258.0
2022-10-03 13:35:00,88.24,88.24,88.17,88.19,77067.0,73.9163,73.9163,73.8576,73.8744,77067.0
2022-10-03 13:40:00,88.18,88.2,88.15,88.19,121850.0,73.866,73.8827,73.8409,73.8744,121850.0
2022-10-03 13:45:00,88.19,88.23,88.16,88.17,74974.0,73.8744,73.9079,73.8492,73.8576,74974.0
2022-10-03 13:50:00,88.17,88.17,88.09,88.1,118332.0,73.8576,73.8576,73.7906,73.799,118332.0
2022-10-03 13:55:00,88.1,88.1,88.01,88.02,194578.0,73.799,73.799,73.7236,73.732,194578.0
2022-10-03 14:00:00,88.03,88.08,88.02,88.08,198179.0,73.7403,73.7822,73.732,73.7822,198179.0
2022-10-03 14:05:00,88.08,88.12,88.05,88.11,197757.0,73.7822,73.8157,73.7571,73.8074,197757.0
2022-10-03 14:10:00,88.12,88.19,88.1,88.17,70152.0,73.8157,73.8744,73.799,73.8576,70152.0
2022-10-03 14:15:00,88.19,88.23,88.16,88.23,36280.0,73.8744,73.9079,73.8492,73.9079,36280.0
2022-10-03 14:20:00,88.23,88.27,88.23,88.23,98277.0,73.9079,73.9414,73.9079,73.9079,98277.0
2022-10-03 14:25:00,88.24,88.29,88.2,88.27,116204.0,73.9163,73.9581,73.8827,73.9414,116204.0
2022-10-03 14:30:00,88.26,88.28,88.25,88.27,35388.0,73.933,73.9498,73.9246,73.9414,35388.0
2022-10-03 14:35:00,88.27,88.29,88.25,88.29,36855.0,73.9414,73.9581,73.9246,73.9581,36855.0
2022-10-03 14:40:00,88.3,88.32,88.29,88.31,34791.0,73.9665,73.9833,73.9581,73.9749,34791.0
2022-10-03 14:45:00,88.31,88.37,88.3,88.37,104086.0,73.9749,74.0252,73.9665,74.0252,104086.0
2022-10-03 14:50:00,88.38,88.42,88.37,88.42,24102.0,74.0335,74.067,74.0252,74.067,24102.0
2022-10-03 14:55:00,88.42,88.45,88.4,88.41,54770.0,74.067,74.0922,74.0503,74.0587,54770.0
2022-10-03 15:00:00,88.4,88.41,88.36,88.41,35487.0,74.0503,74.0587,74.0168,74.0587,35487.0
2022-10-03 15:05:00,88.41,88.44,88.4,88.42,36860.0,74.0587,74.0838,74.0503,74.067,36860.0
2022-10-03 15:10:00,88.42,88.42,88.36,88.36,105929.0,74.067,74.067,74.0168,74.0168,105929.0
2022-10-03 15:15:00,88.36,88.38,88.33,88.37,77533.0,74.0168,74.0335,73.9916,74.0252,77533.0
2022-10-03 15:20:00,88.37,88.43,88.34,88.43,241556.0,74.0252,74.0754,74.0,74.0754,241556.0
2022-10-03 15:25:00,88.43,88.5,88.43,88.48,116899.0,74.0754,74.134,74.0754,74.1173,116899.0
2022-10-03 15:30:00,88.48,88.5,88.45,88.47,91616.0,74.1173,74.134,74.0922,74.1089,91616.0
2022-10-03 15:35:00,88.47,88.5,88.45,88.5,107886.0,74.1089,74.134,74.0922,74.134,107886.0
2022-10-03 15:40:00,88.5,88.5,88.43,88.44,149021.0,74.134,74.134,74.0754,74.0838,149021.0
2022-10-03 15:45:00,88.43,88.46,88.4,88.44,156459.0,74.0754,74.1005,74.0503,74.0838,156459.0
2022-10-03 15:50:00,88.44,88.45,88.41,88.42,255137.0,74.0838,74.0922,74.0587,74.067,255137.0
2022-10-03 15:55:00,88.42,88.42,88.26,88.36,758594.0,74.067,74.067,73.933,74.0168,758594.0
2022-10-04 09:30:00,89.33,89.67,89.28,89.56,172940.0,74.8293,75.1141,74.7874,75.022,172940.0
2022-10-04 09:35:00,89.56,89.62,89.48,89.6,124612.0,75.022,75.0722,74.955,75.0555,124612.0
2022-10-04 09:40:00,89.59,89.61,89.44,89.49,91975.0,75.0471,75.0639,74.9215,74.9633,91975.0
2022-10-04 09:45:00,89.48,89.54,89.47,89.5,235091.0,74.955,75.0052,74.9466,74.9717,235091.0
2022-10-04 09:50:00,89.49,89.51,89.4,89.42,98510.0,74.9633,74.9801,74.888,74.9047,98510.0
2022-10-04 09:55:00,89.41,89.54,89.41,89.54,35270.0,74.8963,75.0052,74.8963,75.0052,35270.0
2022-10-04 10:00:00,89.54,89.81,89.54,89.81,62772.0,75.0052,75.2314,75.0052,75.2314,62772.0
2022-10-04 10:05:00,89.81,89.85,89.74,89.81,99791.0,75.2314,75.2649,75.1728,75.2314,99791.0
2022-10-04 10:10:00,89.8,89.82,89.72,89.73,100823.0,75.223,75.2398,75.156,75.1644,100823.0
2022-10-04 10:15:00,89.74,89.78,89.69,89.7,52906.0,75.1728,75.2063,75.1309,75.1393,52906.0
2022-10-04 10:20:00,89.69,89.74,89.64,89.66,88763.0,75.1309,75.1728,75.089,75.1057,88763.0
2022-10-04 10:25:00,89.65,89.74,89.63,89.69,48515.0,75.0974,75.1728,75.0806,75.1309,48515.0
2022-10-04 10:30:00,89.69,89.81,89.69,89.8,38987.0,75.1309,75.2314,75.1309,75.223,38987.0
2022-10-04 10:35:00,89.82,89.87,89.82,89.86,31253.0,75.2398,75.2817,75.2398,75.2733,31253.0
2022-10-04 10:40:00,89.86,89.96,89.85,89.93,43154.0,75.2733,75.3571,75.2649,75.3319,43154.0
2022-10-04 10:45:00,89.92,89.93,89.86,89.89,77401.0,75.3235,75.3319,75.2733,75.2984,77401.0
2022-10-04 10:50:00,89.89,89.89,89.82,89.86,28722.0,75.2984,75.2984,75.2398,75.2733,28722.0
2022-10-04 10:55:00,89.86,89.87,89.79,89.8,89500.0,75.2733,75.2817,75.2146,75.223,89500.0
2022-10-04 11:00:00,89.81,89.81,89.75,89.77,81532.0,75.2314,75.2314,75.1811,75.1979,81532.0
2022-10-04 11:05:00,89.78,89.81,89.77,89.79,124370.0,75.2063,75.2314,75.1979,75.2146,124370.0
2022-10-04 11:10:00,89.78,89.79,89.72,89.79,62680.0,75.2063,75.2146,75.156,75.2146,62680.0
2022-10-04 11:15:00,89.79,89.83,89.78,89.83,70150.0,75.2146,75.2482,75.2063,75.2482,70150.0
2022-10-04 11:20:00,89.82,89.83,89.79,89.83,45379.0,75.2398,75.2482,75.2146,75.2482,45379.0
2022-10-04 11:25:00,89.83,89.9,89.82,89.9,59283.0,75.2482,75.3068,75.2398,75.3068,59283.0
2022-10-04 11:30:00,89.9,89.9,89.8,89.82,67527.0,75.3068,75.3068,75.223,75.2398,67527.0
2022-10-04 11:35:00,89.81,89.85,89.8,89.84,40307.0,75.2314,75.2649,75.223,75.2565,40307.0
2022-10-04 11:40:00,89.85,89.86,89.81,89.83,35660.0,75.2649,75.2733,75.2314,75.2482,35660.0
2022-10-04 11:45:00,89.83,89.83,89.79,89.8,27434.0,75.2482,75.2482,75.2146,75.223,27434.0
2022-10-04 11:50:00,89.81,89.86,89.8,89.86,51869.0,75.2314,75.2733,75.223,75.2733,51869.0
2022-10-04 11:55:00,89.86,89.88,89.83,89.87,37017.0,75.2733,75.29,75.2482,75.2817,37017.0
2022-10-04 12:00:00,89.87,89.98,89.87,89.98,41118.0,75.2817,75.3738,75.2817,75.3738,41118.0
2022-10-04 12:05:00,89.99,90.0,89.95,89.96,49523.0,75.3822,75.3906,75.3487,75.3571,49523.0
2022-10-04 12:10:00,89.96,89.96,89.91,89.91,53677.0,75.3571,75.3571,75.3152,75.3152,53677.0
2022-10-04 12:15:00,89.91,89.94,89.91,89.91,65722.0,75.3152,75.3403,75.3152,75.3152,65722.0
2022-10-04 12:20:00,89.92,89.94,89.89,89.91,66947.0,75.3235,75.3403,75.2984,75.3152,66947.0
2022-10-04 12:25:00,89.92,89.96,89.91,89.91,89296.0,75.3235,75.3571,75.3152,75.3152,89296.0
2022-10-04 12:30:00,89.91,89.92,89.88,89.88,54138.0,75.3152,75.3235,75.29,75.29,54138.0
2022-10-04 12:35:00,89.89,89.89,89.87,89.88,26975.0,75.2984,75.2984,75.2817,75.29,26975.0
2022-10-04 12:40:00,89.88,89.88,89.81,89.84,170689.0,75.29,75.29,75.2314,75.2565,170689.0
2022-10-04 12:45:00,89.84,89.85,89.74,89.76,68098.0,75.2565,75.2649,75.1728,75.1895,68098.0
2022-10-04 12:50:00,89.76,89.76,89.71,89.72,48423.0,75.1895,75.1895,75.1476,75.156,48423.0
2022-10-04 12:55:00,89.71,89.71,89.63,89.63,60784.0,75.1476,75.1476,75.0806,75.0806,60784.0
2022-10-04 13:00:00,89.63,89.69,89.63,89.65,65754.0,75.0806,75.1309,75.0806,75.0974,65754.0
2022-10-04 13:05:00,89.65,89.66,89.59,89.6,63457.0,75.0974,75.1057,75.0471,75.0555,63457.0
2022-10-04 13:10:00,89.59,89.62,89.57,89.57,147478.0,75.0471,75.0722,75.0304,75.0304,147478.0
2022-10-04 13:15:00,89.57,89.59,89.52,89.56,51141.0,75.0304,75.0471,74.9885,75.022,51141.0
2022-10-04 13:20:00,89.56,89.57,89.51,89.56,107775.0,75.022,75.0304,74.9801,75.022,107775.0
2022-10-04 13:25:00,89.56,89.65,89.56,89.59,61036.0,75.022,75.0974,75.022,75.0471,61036.0
2022-10-04 13:30:00,89.6,89.64,89.58,89.58,73981.0,75.0555,75.089,75.0387,75.0387,73981.0
2022-10-04 13:35:00,89.57,89.59,89.54,89.55,21220.0,75.0304,75.0471,75.0052,75.0136,21220.0
2022-10-04 13:40:00,89.55,89.57,89.54,89.55,59195.0,75.0136,75.0304,75.0052,75.0136,59195.0
2022-10-04 13:45:00,89.55,89.58,89.55,89.56,160120.0,75.0136,75.0387,75.0136,75.022,160120.0
2022-10-04 13:50:00,89.56,89.61,89.56,89.58,136047.0,75.022,75.0639,75.022,75.0387,136047.0
2022-10-04 13:55:00,89.58,89.6,89.57,89.59,64253.0,75.0387,75.0555,75.0304,75.0471,64253.0
2022-10-04 14:00:00,89.6,89.61,89.59,89.61,49112.0,75.0555,75.0639,75.0471,75.0639,49112.0
2022-10-04 14:05:00,89.61,89.65,89.6,89.65,100482.0,75.0639,75.0974,75.0555,75.0974,100482.0
2022-10-04 14:10:00,89.65,89.66,89.64,89.65,45338.0,75.0974,75.1057,75.089,75.0974,45338.0
2022-10-04 14:15:00,89.64,89.69,89.64,89.68,64114.0,75.089,75.1309,75.089,75.1225,64114.0
2022-10-04 14:20:00,89.68,89.73,89.68,89.72,121721.0,75.1225,75.1644,75.1225,75.156,121721.0
2022-10-04 14:25:00,89.72,89.75,89.68,89.69,71030.0,75.156,75.1811,75.1225,75.1309,71030.0
2022-10-04 14:30:00,89.68,89.74,89.68,89.71,36673.0,75.1225,75.1728,75.1225,75.1476,36673.0
2022-10-04 14:35:00,89.7,89.74,89.69,89.74,21462.0,75.1393,75.1728,75.1309,75.1728,21462.0
2022-10-04 14:40:00,89.73,89.77,89.73,89.76,55361.0,75.1644,75.1979,75.1644,75.1895,55361.0
2022-10-04 14:45:00,89.76,89.8,89.76,89.79,30657.0,75.1895,75.223,75.1895,75.2146,30657.0
2022-10-04 14:50:00,89.79,89.82,89.78,89.79,71030.0,75.2146,75.2398,75.2063,75.2146,71030.0
2022-10-04 14:55:00,89.79,89.79,89.75,89.78,81316.0,75.2146,75.2146,75.1811,75.2063,81316.0
2022-10-04 15:00:00,89.78,89.82,89.76,89.79,57009.0,75.2063,75.2398,75.1895,75.2146,57009.0
2022-10-04 15:05:00,89.79,89.82,89.77,89.8,78934.0,75.2146,75.2398,75.1979,75.223,78934.0
2022-10-04 15:10:00,89.79,89.79,89.72,89.79,56362.0,75.2146,75.2146,75.156,75.2146,56362.0
2022-10-04 15:15:00,89.78,89.88,89.78,89.87,91828.0,75.2063,75.29,75.2063,75.2817,91828.0
2022-10-04 15:20:00,89.87,89.95,89.84,89.95,70270.0,75.2817,75.3487,75.2565,75.3487,70270.0
2022-10-04 15:25:00,89.95,90.02,89.91,90.02,59818.0,75.3487,75.4073,75.3152,75.4073,59818.0
2022-10-04 15:30:00,90.01,90.01,89.96,90.0,87969.0,75.3989,75.3989,75.3571,75.3906,87969.0
2022-10-04 15:35:00,90.0,90.12,89.99,90.1,238107.0,75.3906,75.4911,75.3822,75.4743,238107.0
2022-10-04 15:40:00,90.11,90.11,90.02,90.06,510110.0,75.4827,75.4827,75.4073,75.4408,510110.0
2022-10-04 15:45:00,90.06,90.09,90.04,90.07,82685.0,75.4408,75.4659,75.4241,75.4492,82685.0
2022-10-04 15:50:00,90.07,90.09,90.03,90.05,96638.0,75.4492,75.4659,75.4157,75.4324,96638.0
2022-10-04 15:55:00,90.04,90.2,89.99,90.18,527112.0,75.4241,75.5581,75.3822,75.5413,527112.0
2022-10-05 09:30:00,89.35,89.72,89.35,89.65,96500.0,74.8461,75.156,74.8461,75.0974,96500.0
2022-10-05 09:35:00,89.65,89.69,89.52,89.53,132859.0,75.0974,75.1309,74.9885,74.9969,132859.0
2022-10-05 09:40:00,89.53,89.55,89.46,89.48,61252.0,74.9969,75.0136,74.9382,74.955,61252.0
2022-10-05 09:45:00,89.47,89.56,89.43,89.48,97473.0,74.9466,75.022,74.9131,74.955,97473.0
2022-10-05 09:50:00,89.45,89.5,89.39,89.45,53521.0,74.9298,74.9717,74.8796,74.9298,53521.0
2022-10-05 09:55:00,89.47,89.55,89.47,89.51,39473.0,74.9466,75.0136,74.9466,74.9801,39473.0
2022-10-05 10:00:00,89.5,89.5,89.21,89.25,81002.0,74.9717,74.9717,74.7288,74.7623,81002.0
2022-10-05 10:05:00,89.24,89.33,89.22,89.22,36222.0,74.7539,74.8293,74.7372,74.7372,36222.0
2022-10-05 10:10:00,89.22,89.36,89.21,89.29,35239.0,74.7372,74.8544,74.7288,74.7958,35239.0
2022-10-05 10:15:00,89.29,89.29,89.16,89.19,29774.0,74.7958,74.7958,74.6869,74.712,29774.0
2022-10-05 10:20:00,89.19,89.3,89.18,89.23,50729.0,74.712,74.8042,74.7037,74.7455,50729.0
2022-10-05 10:25:00,89.21,89.26,89.18,89.18,63661.0,74.7288,74.7707,74.7037,74.7037,63661.0
2022-10-05 10:30:00,89.17,89.21,89.1,89.1,98352.0,74.6953,74.7288,74.6367,74.6367,98352.0
2022-10-05 10:35:00,89.11,89.23,89.1,89.23,70280.0,74.645,74.7455,74.6367,74.7455,70280.0
2022-10-05 10:40:00,89.22,89.3,89.19,89.28,123704.0,74.7372,74.8042,74.712,74.7874,123704.0
2022-10-05 10:45:00,89.28,89.31,89.24,89.25,53657.0,74.7874,74.8126,74.7539,74.7623,53657.0
2022-10-05 10:50:00,89.25,89.25,89.19,89.23,39831.0,74.7623,74.7623,74.712,74.7455,39831.0
2022-10-05 10:55:00,89.22,89.24,89.18,89.22,44964.0,74.7372,74.7539,74.7037,74.7372,44964.0
2022-10-05 11:00:00,89.21,89.29,89.21,89.27,40406.0,74.7288,74.7958,74.7288,74.7791,40406.0
2022-10-05 11:05:00,89.26,89.26,89.2,89.26,27439.0,74.7707,74.7707,74.7204,74.7707,27439.0
2022-10-05 11:10:00,89.25,89.3,89.23,89.27,44949.0,74.7623,74.8042,74.7455,74.7791,44949.0
2022-10-05 11:15:00,89.28,89.3,89.26,89.3,53726.0,74.7874,74.8042,74.7707,74.8042,53726.0
2022-10-05 11:20:00,89.3,89.3,89.25,89.27,72728.0,74.8042,74.8042,74.7623,74.7791,72728.0
2022-10-05 11:25:00,89.28,89.29,89.24,89.26,175281.0,74.7874,74.7958,74.7539,74.7707,175281.0
2022-10-05 11:30:00,89.26,89.31,89.24,89.3,38384.0,74.7707,74.8126,74.7539,74.8042,38384.0
2022-10-05 11:35:00,89.3,89.36,89.3,89.35,52167.0,74.8042,74.8544,74.8042,74.8461,52167.0
2022-10-05 11:40:00,89.36,89.37,89.29,89.29,53543.0,74.8544,74.8628,74.7958,74.7958,53543.0
2022-10-05 11:45:00,89.28,89.29,89.23,89.23,35341.0,74.7874,74.7958,74.7455,74.7455,35341.0
2022-10-05 11:50:00,89.23,89.28,89.21,89.26,94379.0,74.7455,74.7874,74.7288,74.7707,94379.0
2022-10-05 11:55:00,89.27,89.27,89.25,89.25,9931.0,74.7791,74.7791,74.7623,74.7623,9931.0
2022-10-05 12:00:00,89.26,89.27,89.23,89.27,25050.0,74.7707,74.7791,74.7455,74.7791,25050.0
2022-10-05 12:05:00,89.29,89.36,89.29,89.35,25119.0,74.7958,74.8544,74.7958,74.8461,25119.0
2022-10-05 12:10:00,89.34,89.39,89.34,89.34,28264.0,74.8377,74.8796,74.8377,74.8377,28264.0
2022-10-05 12:15:00,89.33,89.45,89.33,89.43,29478.0,74.8293,74.9298,74.8293,74.9131,29478.0
2022-10-05 12:20:00,89.44,89.45,89.4,89.43,22142.0,74.9215,74.9298,74.888,74.9131,22142.0
2022-10-05 12:25:00,89.43,89.43,89.36,89.37,26207.0,74.9131,74.9131,74.8544,74.8628,26207.0
2022-10-05 12:30:00,89.37,89.39,89.33,89.35,16910.0,74.8628,74.8796,74.8293,74.8461,16910.0
2022-10-05 12:35:00,89.35,89.37,89.34,89.34,26995.0,74.8461,74.8628,74.8377,74.8377,26995.0
2022-10-05 12:40:00,89.34,89.35,89.31,89.34,29185.0,74.8377,74.8461,74.8126,74.8377,29185.0
2022-10-05 12:45:00,89.34,89.44,89.33,89.43,36545.0,74.8377,74.9215,74.8293,74.9131,36545.0
2022-10-05 12:50:00,89.44,89.48,89.42,89.48,40852.0,74.9215,74.955,74.9047,74.955,40852.0
2022-10-05 12:55:00,89.48,89.48,89.42,89.43,17476.0,74.955,74.955,74.9047,74.9131,17476.0
2022-10-05 13:00:00,89.42,89.46,89.4,89.45,23507.0,74.9047,74.9382,74.888,74.9298,23507.0
2022-10-05 13:05:00,89.45,89.49,89.44,89.45,53317.0,74.9298,74.9633,74.9215,74.9298,53317.0
2022-10-05 13:10:00,89.46,89.47,89.44,89.47,21738.0,74.9382,74.9466,74.9215,74.9466,21738.0
2022-10-05 13:15:00,89.47,89.55,89.45,89.55,31465.0,74.9466,75.0136,74.9298,75.0136,31465.0
2022-10-05 13:20:00,89.56,89.62,89.55,89.58,35528.0,75.022,75.0722,75.0136,75.0387,35528.0
2022-10-05 13:25:00,89.58,89.59,89.51,89.54,18307.0,75.0387,75.0471,74.9801,75.0052,18307.0
2022-10-05 13:30:00,89.54,89.56,89.51,89.53,12964.0,75.0052,75.022,74.9801,74.9969,12964.0
2022-10-05 13:35:00,89.53,89.58,89.52,89.58,17287.0,74.9969,75.0387,74.9885,75.0387,17287.0
2022-10-05 13:40:00,89.58,89.58,89.53,89.56,18561.0,75.0387,75.0387,74.9969,75.022,18561.0
2022-10-05 13:45:00,89.57,89.67,89.56,89.64,62357.0,75.0304,75.1141,75.022,75.089,62357.0
2022-10-05 13:50:00,89.64,89.66,89.61,89.62,121840.0,75.089,75.1057,75.0639,75.0722,121840.0
2022-10-05 13:55:00,89.62,89.64,89.58,89.6,65692.0,75.0722,75.089,75.0387,75.0555,65692.0
2022-10-05 14:00:00,89.6,89.62,89.59,89.6,81034.0,75.0555,75.0722,75.0471,75.0555,81034.0
2022-10-05 14:05:00,89.6,89.61,89.56,89.56,55122.0,75.0555,75.0639,75.022,75.022,55122.0
2022-10-05 14:10:00,89.56,89.63,89.55,89.59,59473.0,75.022,75.0806,75.0136,75.0471,59473.0
2022-10-05 14:15:00,89.58,89.7,89.57,89.67,81960.0,75.0387,75.1393,75.0304,75.1141,81960.0
2022-10-05 14:20:00,89.66,89.68,89.65,89.66,70842.0,75.1057,75.1225,75.0974,75.1057,70842.0
2022-10-05 14:25:00,89.66,89.7,89.61,89.67,67411.0,75.1057,75.1393,75.0639,75.1141,67411.0
2022-10-05 14:30:00,89.68,89.71,89.66,89.66,68141.0,75.1225,75.1476,75.1057,75.1057,68141.0
2022-10-05 14:35:00,89.67,89.79,89.67,89.77,40135.0,75.1141,75.2146,75.1141,75.1979,40135.0
2022-10-05 14:40:00,89.78,89.78,89.72,89.75,79498.0,75.2063,75.2063,75.156,75.1811,79498.0
2022-10-05 14:45:00,89.75,89.76,89.68,89.7,37962.0,75.1811,75.1895,75.1225,75.1393,37962.0
2022-10-05 14:50:00,89.7,89.77,89.69,89.76,78044.0,75.1393,75.1979,75.1309,75.1895,78044.0
2022-10-05 14:55:00,89.76,89.83,89.75,89.82,37332.0,75.1895,75.2482,75.1811,75.2398,37332.0
2022-10-05 15:00:00,89.83,89.9,89.83,89.85,209337.0,75.2482,75.3068,75.2482,75.2649,209337.0
2022-10-05 15:05:00,89.86,89.88,89.81,89.84,131778.0,75.2733,75.29,75.2314,75.2565,131778.0
2022-10-05 15:10:00,89.83,89.92,89.81,89.91,125372.0,75.2482,75.3235,75.2314,75.3152,125372.0
2022-10-05 15:15:00,89.91,89.96,89.89,89.94,63956.0,75.3152,75.3571,75.2984,75.3403,63956.0
2022-10-05 15:20:00,89.94,90.02,89.94,90.02,144458.0,75.3403,75.4073,75.3403,75.4073,144458.0
2022-10-05 15:25:00,90.01,90.08,89.94,89.95,227665.0,75.3989,75.4576,75.3403,75.3487,227665.0
2022-10-05 15:30:00,89.94,89.98,89.93,89.96,210209.0,75.3403,75.3738,75.3319,75.3571,210209.0
2022-10-05 15:35:00,89.96,89.98,89.93,89.96,108299.0,75.3571,75.3738,75.3319,75.3571,108299.0
2022-10-05 15:40:00,89.96,89.98,89.93,89.98,77046.0,75.3571,75.3738,75.3319,75.3738,77046.0
2022-10-05 15:45:00,89.97,89.98,89.9,89.91,94074.0,75.3654,75.3738,75.3068,75.3152,94074.0
2022-10-05 15:50:00,89.9,89.9,89.86,89.88,180586.0,75.3068,75.3068,75.2733,75.29,180586.0
2022-10-05 15:55:00,89.89,89.91,89.84,89.9,213219.0,75.2984,75.3152,75.2565,75.3068,213219.0
2022-10-06 09:30:00,89.85,90.08,89.77,90.02,204052.0,75.2649,75.4576,75.1979,75.4073,204052.0
2022-10-06 09:35:00,90.01,90.02,89.8,90.02,167510.0,75.3989,75.4073,75.223,75.4073,167510.0
2022-10-06 09:40:00,90.01,90.14,89.97,90.0,85202.0,75.3989,75.5078,75.3654,75.3906,85202.0
2022-10-06 09:45:00,90.01,90.08,89.88,89.89,55975.0,75.3989,75.4576,75.29,75.2984,55975.0
2022-10-06 09:50:00,89.89,90.01,89.88,89.95,60806.0,75.2984,75.3989,75.29,75.3487,60806.0
2022-10-06 09:55:00,89.95,89.98,89.82,89.87,53752.0,75.3487,75.3738,75.2398,75.2817,53752.0
2022-10-06 10:00:00,89.87,89.87,89.56,89.77,192534.0,75.2817,75.2817,75.022,75.1979,192534.0
2022-10-06 10:05:00,89.77,89.77,89.61,89.68,57075.0,75.1979,75.1979,75.0639,75.1225,57075.0
2022-10-06 10:10:00,89.67,89.7,89.57,89.65,50211.0,75.1141,75.1393,75.0304,75.0974,50211.0
2022-10-06 10:15:00,89.65,89.72,89.61,89.66,59204.0,75.0974,75.156,75.0639,75.1057,59204.0
2022-10-06 10:20:00,89.67,89.73,89.64,89.67,26921.0,75.1141,75.1644,75.089,75.1141,26921.0
2022-10-06 10:25:00,89.67,89.73,89.58,89.59,34862.0,75.1141,75.1644,75.0387,75.0471,34862.0
2022-10-06 10:30:00,89.58,89.69,89.54,89.62,90809.0,75.0387,75.1309,75.0052,75.0722,90809.0
2022-10-06 10:35:00,89.61,89.67,89.59,89.61,58469.0,75.0639,75.1141,75.0471,75.0639,58469.0
2022-10-06 10:40:00,89.61,89.67,89.6,89.64,32697.0,75.0639,75.1141,75.0555,75.089,32697.0
2022-10-06 10:45:00,89.63,89.78,89.6,89.78,95676.0,75.0806,75.2063,75.0555,75.2063,95676.0
2022-10-06 10:50:00,89.78,89.79,89.72,89.74,95953.0,75.2063,75.2146,75.156,75.1728,95953.0
2022-10-06 10:55:00,89.75,89.8,89.71,89.76,69740.0,75.1811,75.223,75.1476,75.1895,69740.0
2022-10-06 11:00:00,89.76,89.77,89.65,89.67,108340.0,75.1895,75.1979,75.0974,75.1141,108340.0
2022-10-06 11:05:00,89.67,89.77,89.67,89.72,94034.0,75.1141,75.1979,75.1141,75.156,94034.0
2022-10-06 11:10:00,89.74,89.78,89.71,89.73,45970.0,75.1728,75.2063,75.1476,75.1644,45970.0
2022-10-06 11:15:00,89.73,89.86,89.7,89.84,90922.0,75.1644,75.2733,75.1393,75.2565,90922.0
2022-10-06 11:20:00,89.84,89.85,89.81,89.85,69116.0,75.2565,75.2649,75.2314,75.2649,69116.0
2022-10-06 11:25:00,89.86,89.9,89.81,89.88,62802.0,75.2733,75.3068,75.2314,75.29,62802.0
2022-10-06 11:30:00,89.87,89.87,89.77,89.78,29891.0,75.2817,75.2817,75.1979,75.2063,29891.0
2022-10-06 11:35:00,89.78,89.83,89.73,89.74,44910.0,75.2063,75.2482,75.1644,75.1728,44910.0
2022-10-06 11:40:00,89.74,89.77,89.71,89.71,38923.0,75.1728,75.1979,75.1476,75.1476,38923.0
2022-10-06 11:45:00,89.72,89.82,89.7,89.79,96452.0,75.156,75.2398,75.1393,75.2146,96452.0
2022-10-06 11:50:00,89.78,89.88,89.77,89.85,60285.0,75.2063,75.29,75.1979,75.2649,60285.0
2022-10-06 11:55:00,89.86,89.88,89.72,89.72,54216.0,75.2733,75.29,75.156,75.156,54216.0
2022-10-06 12:00:00,89.72,89.76,89.67,89.68,147919.0,75.156,75.1895,75.1141,75.1225,147919.0
2022-10-06 12:05:00,89.69,89.7,89.66,89.66,87633.0,75.1309,75.1393,75.1057,75.1057,87633.0
2022-10-06 12:10:00,89.67,89.69,89.65,89.67,54129.0,75.1141,75.1309,75.0974,75.1141,54129.0
2022-10-06 12:15:00,89.66,89.77,89.66,89.75,37005.0,75.1057,75.1979,75.1057,75.1811,37005.0
2022-10-06 12:20:00,89.77,89.8,89.73,89.79,14098.0,75.1979,75.223,75.1644,75.2146,14098.0
2022-10-06 12:25:00,89.81,89.81,89.78,89.81,21072.0,75.2314,75.2314,75.2063,75.2314,21072.0
2022-10-06 12:30:00,89.81,89.81,89.75,89.77,31911.0,75.2314,75.2314,75.1811,75.1979,31911.0
2022-10-06 12:35:00,89.77,89.77,89.75,89.77,31900.0,75.1979,75.1979,75.1811,75.1979,31900.0
2022-10-06 12:40:00,89.77,89.82,89.75,89.82,19226.0,75.1979,75.2398,75.1811,75.2398,19226.0
2022-10-06 12:45:00,89.82,89.94,89.81,89.9,164739.0,75.2398,75.3403,75.2314,75.3068,164739.0
2022-10-06 12:50:00,89.91,89.91,89.87,89.87,136704.0,75.3152,75.3152,75.2817,75.2817,136704.0
2022-10-06 12:55:00,89.88,89.89,89.82,89.83,36016.0,75.29,75.2984,75.2398,75.2482,36016.0
2022-10-06 13:00:00,89.84,89.89,89.83,89.86,37336.0,75.2565,75.2984,75.2482,75.2733,37336.0
2022-10-06 13:05:00,89.87,89.91,89.84,89.84,34770.0,75.2817,75.3152,75.2565,75.2565,34770.0
2022-10-06 13:10:00,89.84,89.9,89.84,89.9,49144.0,75.2565,75.3068,75.2565,75.3068,49144.0
2022-10-06 13:15:00,89.89,89.9,89.86,89.87,42222.0,75.2984,75.3068,75.2733,75.2817,42222.0
2022-10-06 13:20:00,89.87,89.91,89.86,89.89,92026.0,75.2817,75.3152,75.2733,75.2984,92026.0
2022-10-06 13:25:00,89.89,89.89,89.83,89.89,18501.0,75.2984,75.2984,75.2482,75.2984,18501.0
2022-10-06 13:30:00,89.88,89.88,89.84,89.86,26322.0,75.29,75.29,75.2565,75.2733,26322.0
2022-10-06 13:35:00,89.86,89.89,89.83,89.88,21821.0,75.2733,75.2984,75.2482,75.29,21821.0
2022-10-06 13:40:00,89.88,89.95,89.88,89.93,54758.0,75.29,75.3487,75.29,75.3319,54758.0
2022-10-06 13:45:00,89.93,90.0,89.92,89.93,20540.0,75.3319,75.3906,75.3235,75.3319,20540.0
2022-10-06 13:50:00,89.95,89.98,89.89,89.97,21827.0,75.3487,75.3738,75.2984,75.3654,21827.0
2022-10-06 13:55:00,89.97,90.01,89.9,89.91,98180.0,75.3654,75.3989,75.3068,75.3152,98180.0
2022-10-06 14:00:00,89.91,89.91,89.79,89.8,153504.0,75.3152,75.3152,75.2146,75.223,153504.0
2022-10-06 14:05:00,89.8,89.83,89.77,89.83,21330.0,75.223,75.2482,75.1979,75.2482,21330.0
2022-10-06 14:10:00,89.84,89.85,89.8,89.84,9037.0,75.2565,75.2649,75.223,75.2565,9037.0
2022-10-06 14:15:00,89.84,89.84,89.74,89.74,10271.0,75.2565,75.2565,75.1728,75.1728,10271.0
2022-10-06 14:20:00,89.75,89.85,89.74,89.83,21085.0,75.1811,75.2649,75.1728,75.2482,21085.0
2022-10-06 14:25:00,89.84,89.87,89.82,89.83,10644.0,75.2565,75.2817,75.2398,75.2482,10644.0
2022-10-06 14:30:00,89.84,89.92,89.82,89.89,21803.0,75.2565,75.3235,75.2398,75.2984,21803.0
2022-10-06 14:35:00,89.9,89.95,89.9,89.93,36529.0,75.3068,75.3487,75.3068,75.3319,36529.0
2022-10-06 14:40:00,89.94,89.94,89.79,89.79,37002.0,75.3403,75.3403,75.2146,75.2146,37002.0
2022-10-06 14:45:00,89.79,89.79,89.71,89.71,27291.0,75.2146,75.2146,75.1476,75.1476,27291.0
2022-10-06 14:50:00,89.72,89.73,89.65,89.72,16384.0,75.156,75.1644,75.0974,75.156,16384.0
2022-10-06 14:55:00,89.7,89.75,89.64,89.66,84895.0,75.1393,75.1811,75.089,75.1057,84895.0
2022-10-06 15:00:00,89.65,89.69,89.6,89.69,42635.0,75.0974,75.1309,75.0555,75.1309,42635.0
2022-10-06 15:05:00,89.68,89.68,89.63,89.67,41166.0,75.1225,75.1225,75.0806,75.1141,41166.0
2022-10-06 15:10:00,89.67,89.67,89.62,89.65,43282.0,75.1141,75.1141,75.0722,75.0974,43282.0
2022-10-06 15:15:00,89.65,89.67,89.61,89.63,36999.0,75.0974,75.1141,75.0639,75.0806,36999.0
2022-10-06 15:20:00,89.62,89.68,89.61,89.64,55136.0,75.0722,75.1225,75.0639,75.089,55136.0
2022-10-06 15:25:00,89.65,89.69,89.64,89.69,36899.0,75.0974,75.1309,75.089,75.1309,36899.0
2022-10-06 15:30:00,89.69,89.69,89.63,89.64,31062.0,75.1309,75.1309,75.0806,75.089,31062.0
2022-10-06 15:35:00,89.64,89.65,89.55,89.55,65662.0,75.089,75.0974,75.0136,75.0136,65662.0
2022-10-06 15:40:00,89.55,89.68,89.53,89.66,94303.0,75.0136,75.1225,74.9969,75.1057,94303.0
2022-10-06 15:45:00,89.66,89.71,89.63,89.64,168584.0,75.1057,75.1476,75.0806,75.089,168584.0
2022-10-06 15:50:00,89.64,89.67,89.5,89.51,130186.0,75.089,75.1141,74.9717,74.9801,130186.0
2022-10-06 15:55:00,89.5,89.61,89.5,89.59,305631.0,74.9717,75.0639,74.9717,75.0471,305631.0
2022-10-07 09:30:00,89.21,89.25,89.01,89.2,67407.0,74.7288,74.7623,74.5613,74.7204,67407.0
2022-10-07 09:35:00,89.22,89.3,89.18,89.26,50481.0,74.7372,74.8042,74.7037,74.7707,50481.0
2022-10-07 09:40:00,89.27,89.33,89.06,89.07,137826.0,74.7791,74.8293,74.6031,74.6115,137826.0
2022-10-07 09:45:00,89.07,89.16,89.04,89.12,46432.0,74.6115,74.6869,74.5864,74.6534,46432.0
2022-10-07 09:50:00,89.11,89.16,89.05,89.09,61667.0,74.645,74.6869,74.5948,74.6283,61667.0
2022-10-07 09:55:00,89.08,89.12,89.05,89.08,87134.0,74.6199,74.6534,74.5948,74.6199,87134.0
2022-10-07 10:00:00,89.07,89.1,89.0,89.04,107373.0,74.6115,74.6367,74.5529,74.5864,107373.0
2022-10-07 10:05:00,89.04,89.13,89.03,89.12,70171.0,74.5864,74.6618,74.578,74.6534,70171.0
2022-10-07 10:10:00,89.11,89.14,89.08,89.09,177401.0,74.645,74.6702,74.6199,74.6283,177401.0
2022-10-07 10:15:00,89.09,89.18,89.09,89.18,258154.0,74.6283,74.7037,74.6283,74.7037,258154.0
2022-10-07 10:20:00,89.18,89.2,89.15,89.16,232871.0,74.7037,74.7204,74.6785,74.6869,232871.0
2022-10-07 10:25:00,89.16,89.19,89.1,89.11,141804.0,74.6869,74.712,74.6367,74.645,141804.0
2022-10-07 10:30:00,89.12,89.14,89.07,89.09,79785.0,74.6534,74.6702,74.6115,74.6283,79785.0
2022-10-07 10:35:00,89.09,89.09,89.01,89.02,149438.0,74.6283,74.6283,74.5613,74.5696,149438.0
2022-10-07 10:40:00,89.03,89.17,89.03,89.16,25054.0,74.578,74.6953,74.578,74.6869,25054.0
2022-10-07 10:45:00,89.16,89.23,89.15,89.19,19198.0,74.6869,74.7455,74.6785,74.712,19198.0
2022-10-07 10:50:00,89.19,89.22,89.15,89.21,22473.0,74.712,74.7372,74.6785,74.7288,22473.0
2022-10-07 10:55:00,89.21,89.23,89.2,89.23,159808.0,74.7288,74.7455,74.7204,74.7455,159808.0
2022-10-07 11:00:00,89.23,89.29,89.19,89.26,107453.0,74.7455,74.7958,74.712,74.7707,107453.0
2022-10-07 11:05:00,89.26,89.26,89.14,89.19,72906.0,74.7707,74.7707,74.6702,74.712,72906.0
2022-10-07 11:10:00,89.18,89.23,89.14,89.2,121445.0,74.7037,74.7455,74.6702,74.7204,121445.0
2022-10-07 11:15:00,89.21,89.22,89.11,89.11,29332.0,74.7288,74.7372,74.645,74.645,29332.0
2022-10-07 11:20:00,89.1,89.2,89.09,89.18,14645.0,74.6367,74.7204,74.6283,74.7037,14645.0
2022-10-07 11:25:00,89.18,89.22,89.17,89.21,11325.0,74.7037,74.7372,74.6953,74.7288,11325.0
2022-10-07 11:30:00,89.21,89.23,89.16,89.17,41408.0,74.7288,74.7455,74.6869,74.6953,41408.0
2022-10-07 11:35:00,89.18,89.18,89.13,89.15,18128.0,74.7037,74.7037,74.6618,74.6785,18128.0
2022-10-07 11:40:00,89.14,89.17,89.1,89.17,26153.0,74.6702,74.6953,74.6367,74.6953,26153.0
2022-10-07 11:45:00,89.17,89.17,89.08,89.08,49254.0,74.6953,74.6953,74.6199,74.6199,49254.0
2022-10-07 11:50:00,89.08,89.12,89.06,89.06,39450.0,74.6199,74.6534,74.6031,74.6031,39450.0
2022-10-07 11:55:00,89.06,89.12,89.06,89.1,19655.0,74.6031,74.6534,74.6031,74.6367,19655.0
2022-10-07 12:00:00,89.11,89.13,89.08,89.12,40904.0,74.645,74.6618,74.6199,74.6534,40904.0
2022-10-07 12:05:00,89.12,89.18,89.1,89.18,145207.0,74.6534,74.7037,74.6367,74.7037,145207.0
2022-10-07 12:10:00,89.18,89.23,89.15,89.15,269105.0,74.7037,74.7455,74.6785,74.6785,269105.0
2022-10-07 12:15:00,89.14,89.16,89.09,89.09,25689.0,74.6702,74.6869,74.6283,74.6283,25689.0
2022-10-07 12:20:00,89.08,89.1,89.04,89.09,132121.0,74.6199,74.6367,74.5864,74.6283,132121.0
2022-10-07 12:25:00,89.09,89.1,89.06,89.08,34268.0,74.6283,74.6367,74.6031,74.6199,34268.0
2022-10-07 12:30:00,89.08,89.08,89.04,89.05,16292.0,74.6199,74.6199,74.5864,74.5948,16292.0
2022-10-07 12:35:00,89.05,89.07,89.04,89.07,12513.0,74.5948,74.6115,74.5864,74.6115,12513.0
2022-10-07 12:40:00,89.06,89.1,89.01,89.03,70773.0,74.6031,74.6367,74.5613,74.578,70773.0
2022-10-07 12:45:00,89.03,89.04,88.93,88.94,56946.0,74.578,74.5864,74.4942,74.5026,56946.0
2022-10-07 12:50:00,88.93,88.99,88.92,88.98,38072.0,74.4942,74.5445,74.4859,74.5361,38072.0
2022-10-07 12:55:00,88.98,89.01,88.97,88.98,25971.0,74.5361,74.5613,74.5278,74.5361,25971.0
2022-10-07 13:00:00,88.97,88.97,88.9,88.93,44638.0,74.5278,74.5278,74.4691,74.4942,44638.0
2022-10-07 13:05:00,88.93,88.94,88.89,88.89,25743.0,74.4942,74.5026,74.4607,74.4607,25743.0
2022-10-07 13:10:00,88.89,88.99,88.86,88.98,45946.0,74.4607,74.5445,74.4356,74.5361,45946.0
2022-10-07 13:15:00,88.98,89.01,88.97,88.99,31794.0,74.5361,74.5613,74.5278,74.5445,31794.0
2022-10-07 13:20:00,88.98,88.98,88.91,88.91,19553.0,74.5361,74.5361,74.4775,74.4775,19553.0
2022-10-07 13:25:00,88.91,88.96,88.91,88.93,20269.0,74.4775,74.5194,74.4775,74.4942,20269.0
2022-10-07 13:30:00,88.93,88.96,88.9,88.94,26983.0,74.4942,74.5194,74.4691,74.5026,26983.0
2022-10-07 13:35:00,88.94,88.98,88.92,88.92,53471.0,74.5026,74.5361,74.4859,74.4859,53471.0
2022-10-07 13:40:00,88.92,88.97,88.92,88.95,31695.0,74.4859,74.5278,74.4859,74.511,31695.0
2022-10-07 13:45:00,88.95,88.95,88.9,88.9,41396.0,74.511,74.511,74.4691,74.4691,41396.0
2022-10-07 13:50:00,88.9,88.93,88.9,88.92,54212.0,74.4691,74.4942,74.4691,74.4859,54212.0
2022-10-07 13:55:00,88.92,88.93,88.89,88.9,98667.0,74.4859,74.4942,74.4607,74.4691,98667.0
2022-10-07 14:00:00,88.9,88.91,88.88,88.9,62804.0,74.4691,74.4775,74.4524,74.4691,62804.0
2022-10-07 14:05:00,88.89,88.92,88.86,88.88,33144.0,74.4607,74.4859,74.4356,74.4524,33144.0
2022-10-07 14:10:00,88.87,88.89,88.84,88.89,110272.0,74.444,74.4607,74.4189,74.4607,110272.0
2022-10-07 14:15:00,88.89,88.92,88.85,88.85,51657.0,74.4607,74.4859,74.4272,74.4272,51657.0
2022-10-07 14:20:00,88.85,88.86,88.78,88.79,61480.0,74.4272,74.4356,74.3686,74.377,61480.0
2022-10-07 14:25:00,88.8,88.8,88.77,88.78,41924.0,74.3853,74.3853,74.3602,74.3686,41924.0
2022-10-07 14:30:00,88.78,88.78,88.74,88.78,37575.0,74.3686,74.3686,74.3351,74.3686,37575.0
2022-10-07 14:35:00,88.78,88.82,88.77,88.8,42313.0,74.3686,74.4021,74.3602,74.3853,42313.0
2022-10-07 14:40:00,88.8,88.83,88.78,88.78,28181.0,74.3853,74.4105,74.3686,74.3686,28181.0
2022-10-07 14:45:00,88.79,88.8,88.76,88.8,39111.0,74.377,74.3853,74.3518,74.3853,39111.0
2022-10-07 14:50:00,88.81,88.82,88.79,88.8,31425.0,74.3937,74.4021,74.377,74.3853,31425.0
2022-10-07 14:55:00,88.8,88.83,88.8,88.82,60428.0,74.3853,74.4105,74.3853,74.4021,60428.0
2022-10-07 15:00:00,88.82,88.87,88.81,88.87,66152.0,74.4021,74.444,74.3937,74.444,66152.0
2022-10-07 15:05:00,88.87,88.87,88.77,88.77,24120.0,74.444,74.444,74.3602,74.3602,24120.0
2022-10-07 15:10:00,88.78,88.82,88.77,88.78,65812.0,74.3686,74.4021,74.3602,74.3686,65812.0
2022-10-07 15:15:00,88.77,88.77,88.69,88.7,58358.0,74.3602,74.3602,74.2932,74.3016,58358.0
2022-10-07 15:20:00,88.7,88.71,88.66,88.69,49473.0,74.3016,74.31,74.2681,74.2932,49473.0
2022-10-07 15:25:00,88.69,88.69,88.65,88.68,75843.0,74.2932,74.2932,74.2597,74.2848,75843.0
2022-10-07 15:30:00,88.68,88.69,88.61,88.62,88517.0,74.2848,74.2932,74.2262,74.2346,88517.0
2022-10-07 15:35:00,88.62,88.67,88.57,88.67,83615.0,74.2346,74.2765,74.1927,74.2765,83615.0
2022-10-07 15:40:00,88.68,88.69,88.63,88.63,103531.0,74.2848,74.2932,74.2429,74.2429,103531.0
2022-10-07 15:45:00,88.63,88.65,88.55,88.65,247243.0,74.2429,74.2597,74.1759,74.2597,247243.0
2022-10-07 15:50:00,88.65,88.7,88.6,88.61,124058.0,74.2597,74.3016,74.2178,74.2262,124058.0
2022-10-07 15:55:00,88.61,88.64,88.58,88.59,115383.0,74.2262,74.2513,74.2011,74.2094,115383.0
2022-10-10 09:30:00,88.48,88.57,88.1,88.2,73147.0,74.1173,74.1927,73.799,73.8827,73147.0
2022-10-10 09:35:00,88.2,88.31,88.09,88.12,39128.0,73.8827,73.9749,73.7906,73.8157,39128.0
2022-10-10 09:40:00,88.12,88.29,88.1,88.14,28485.0,73.8157,73.9581,73.799,73.8325,28485.0
2022-10-10 09:45:00,88.13,88.3,88.11,88.18,55068.0,73.8241,73.9665,73.8074,73.866,55068.0
2022-10-10 09:50:00,88.18,88.25,88.03,88.05,58283.0,73.866,73.9246,73.7403,73.7571,58283.0
2022-10-10 09:55:00,88.07,88.21,88.06,88.18,54811.0,73.7738,73.8911,73.7655,73.866,54811.0
2022-10-10 10:00:00,88.18,88.18,88.02,88.05,37737.0,73.866,73.866,73.732,73.7571,37737.0
2022-10-10 10:05:00,88.05,88.11,87.93,87.94,34095.0,73.7571,73.8074,73.6566,73.665,34095.0
2022-10-10 10:10:00,87.93,87.99,87.92,87.94,17246.0,73.6566,73.7068,73.6482,73.665,17246.0
2022-10-10 10:15:00,87.92,88.01,87.92,87.95,35340.0,73.6482,73.7236,73.6482,73.6733,35340.0
2022-10-10 10:20:00,87.96,88.02,87.96,87.97,18602.0,73.6817,73.732,73.6817,73.6901,18602.0
2022-10-10 10:25:00,87.97,88.1,87.96,88.09,39735.0,73.6901,73.799,73.6817,73.7906,39735.0
2022-10-10 10:30:00,88.08,88.19,87.96,87.97,82336.0,73.7822,73.8744,73.6817,73.6901,82336.0
2022-10-10 10:35:00,87.96,88.02,87.75,87.75,89467.0,73.6817,73.732,73.5058,73.5058,89467.0
2022-10-10 10:40:00,87.75,87.82,87.73,87.8,23745.0,73.5058,73.5644,73.489,73.5477,23745.0
2022-10-10 10:45:00,87.79,87.86,87.79,87.84,23777.0,73.5393,73.5979,73.5393,73.5812,23777.0
2022-10-10 10:50:00,87.84,87.86,87.74,87.75,32969.0,73.5812,73.5979,73.4974,73.5058,32969.0
2022-10-10 10:55:00,87.73,87.82,87.7,87.82,25935.0,73.489,73.5644,73.4639,73.5644,25935.0
2022-10-10 11:00:00,87.8,87.8,87.66,87.68,184496.0,73.5477,73.5477,73.4304,73.4472,184496.0
2022-10-10 11:05:00,87.68,87.79,87.67,87.75,45103.0,73.4472,73.5393,73.4388,73.5058,45103.0
2022-10-10 11:10:00,87.74,87.81,87.71,87.73,127972.0,73.4974,73.5561,73.4723,73.489,127972.0
2022-10-10 11:15:00,87.72,87.73,87.62,87.65,58702.0,73.4807,73.489,73.3969,73.422,58702.0
2022-10-10 11:20:00,87.65,87.75,87.62,87.71,17159.0,73.422,73.5058,73.3969,73.4723,17159.0
2022-10-10 11:25:00,87.71,87.71,87.64,87.67,10558.0,73.4723,73.4723,73.4136,73.4388,10558.0
2022-10-10 11:30:00,87.67,87.69,87.56,87.6,45745.0,73.4388,73.4555,73.3466,73.3801,45745.0
2022-10-10 11:35:00,87.59,87.59,87.48,87.48,16382.0,73.3718,73.3718,73.2796,73.2796,16382.0
2022-10-10 11:40:00,87.48,87.54,87.45,87.53,67305.0,73.2796,73.3299,73.2545,73.3215,67305.0
2022-10-10 11:45:00,87.53,87.58,87.52,87.58,39831.0,73.3215,73.3634,73.3131,73.3634,39831.0
2022-10-10 11:50:00,87.57,87.66,87.56,87.59,47996.0,73.355,73.4304,73.3466,73.3718,47996.0
2022-10-10 11:55:00,87.58,87.58,87.48,87.49,15440.0,73.3634,73.3634,73.2796,73.288,15440.0
2022-10-10 12:00:00,87.48,87.52,87.45,87.52,20694.0,73.2796,73.3131,73.2545,73.3131,20694.0
2022-10-10 12:05:00,87.51,87.54,87.45,87.47,22564.0,73.3048,73.3299,73.2545,73.2712,22564.0
2022-10-10 12:10:00,87.46,87.49,87.43,87.48,54310.0,73.2629,73.288,73.2377,73.2796,54310.0
2022-10-10 12:15:00,87.48,87.53,87.48,87.49,60540.0,73.2796,73.3215,73.2796,73.288,60540.0
2022-10-10 12:20:00,87.49,87.5,87.43,87.48,55842.0,73.288,73.2964,73.2377,73.2796,55842.0
2022-10-10 12:25:00,87.47,87.48,87.4,87.41,18546.0,73.2712,73.2796,73.2126,73.221,18546.0
2022-10-10 12:30:00,87.41,87.44,87.37,87.38,14102.0,73.221,73.2461,73.1875,73.1959,14102.0
2022-10-10 12:35:00,87.38,87.38,87.3,87.36,23702.0,73.1959,73.1959,73.1288,73.1791,23702.0
2022-10-10 12:40:00,87.36,87.37,87.26,87.3,21636.0,73.1791,73.1875,73.0953,73.1288,21636.0
2022-10-10 12:45:00,87.3,87.3,87.25,87.27,36095.0,73.1288,73.1288,73.087,73.1037,36095.0
2022-10-10 12:50:00,87.27,87.27,87.17,87.17,28815.0,73.1037,73.1037,73.0199,73.0199,28815.0
2022-10-10 12:55:00,87.17,87.24,87.13,87.15,19810.0,73.0199,73.0786,72.9864,73.0032,19810.0
2022-10-10 13:00:00,87.15,87.16,87.11,87.12,27267.0,73.0032,73.0116,72.9697,72.9781,27267.0
2022-10-10 13:05:00,87.11,87.11,87.02,87.06,93966.0,72.9697,72.9697,72.8943,72.9278,93966.0
2022-10-10 13:10:00,87.07,87.23,87.06,87.19,62633.0,72.9362,73.0702,72.9278,73.0367,62633.0
2022-10-10 13:15:00,87.2,87.22,87.14,87.21,22919.0,73.0451,73.0618,72.9948,73.0534,22919.0
2022-10-10 13:20:00,87.24,87.28,87.23,87.23,131441.0,73.0786,73.1121,73.0702,73.0702,131441.0
2022-10-10 13:25:00,87.23,87.25,87.18,87.18,19546.0,73.0702,73.087,73.0283,73.0283,19546.0
2022-10-10 13:30:00,87.18,87.29,87.17,87.24,31484.0,73.0283,73.1205,73.0199,73.0786,31484.0
2022-10-10 13:35:00,87.24,87.26,87.19,87.24,22067.0,73.0786,73.0953,73.0367,73.0786,22067.0
2022-10-10 13:40:00,87.24,87.25,87.21,87.23,18406.0,73.0786,73.087,73.0534,73.0702,18406.0
2022-10-10 13:45:00,87.23,87.42,87.23,87.4,67875.0,73.0702,73.2294,73.0702,73.2126,67875.0
2022-10-10 13:50:00,87.37,87.44,87.36,87.42,57812.0,73.1875,73.2461,73.1791,73.2294,57812.0
2022-10-10 13:55:00,87.42,87.44,87.4,87.42,94379.0,73.2294,73.2461,73.2126,73.2294,94379.0
2022-10-10 14:00:00,87.42,87.46,87.4,87.43,34213.0,73.2294,73.2629,73.2126,73.2377,34213.0
2022-10-10 14:05:00,87.43,87.44,87.4,87.42,19704.0,73.2377,73.2461,73.2126,73.2294,19704.0
2022-10-10 14:10:00,87.41,87.45,87.39,87.39,63363.0,73.221,73.2545,73.2042,73.2042,63363.0
2022-10-10 14:15:00,87.39,87.4,87.35,87.36,77413.0,73.2042,73.2126,73.1707,73.1791,77413.0
2022-10-10 14:20:00,87.37,87.39,87.3,87.33,47720.0,73.1875,73.2042,73.1288,73.154,47720.0
2022-10-10 14:25:00,87.32,87.35,87.31,87.33,42822.0,73.1456,73.1707,73.1372,73.154,42822.0
2022-10-10 14:30:00,87.33,87.39,87.31,87.36,38453.0,73.154,73.2042,73.1372,73.1791,38453.0
2022-10-10 14:35:00,87.35,87.36,87.33,87.36,11152.0,73.1707,73.1791,73.154,73.1791,11152.0
2022-10-10 14:40:00,87.36,87.42,87.36,87.38,54469.0,73.1791,73.2294,73.1791,73.1959,54469.0
2022-10-10 14:45:00,87.37,87.38,87.35,87.36,35259.0,73.1875,73.1959,73.1707,73.1791,35259.0
2022-10-10 14:50:00,87.35,87.4,87.33,87.39,55280.0,73.1707,73.2126,73.154,73.2042,55280.0
2022-10-10 14:55:00,87.4,87.41,87.36,87.37,70866.0,73.2126,73.221,73.1791,73.1875,70866.0
2022-10-10 15:00:00,87.37,87.45,87.34,87.39,33300.0,73.1875,73.2545,73.1623,73.2042,33300.0
2022-10-10 15:05:00,87.4,87.41,87.36,87.39,15936.0,73.2126,73.221,73.1791,73.2042,15936.0
2022-10-10 15:10:00,87.38,87.47,87.36,87.47,43418.0,73.1959,73.2712,73.1791,73.2712,43418.0
2022-10-10 15:15:00,87.47,87.53,87.46,87.51,26879.0,73.2712,73.3215,73.2629,73.3048,26879.0
2022-10-10 15:20:00,87.51,87.59,87.47,87.54,54682.0,73.3048,73.3718,73.2712,73.3299,54682.0
2022-10-10 15:25:00,87.53,87.59,87.52,87.56,47757.0,73.3215,73.3718,73.3131,73.3466,47757.0
2022-10-10 15:30:00,87.56,87.59,87.54,87.55,51512.0,73.3466,73.3718,73.3299,73.3383,51512.0
2022-10-10 15:35:00,87.55,87.59,87.53,87.59,24149.0,73.3383,73.3718,73.3215,73.3718,24149.0
2022-10-10 15:40:00,87.59,87.6,87.49,87.49,178585.0,73.3718,73.3801,73.288,73.288,178585.0
2022-10-10 15:45:00,87.48,87.54,87.48,87.53,85270.0,73.2796,73.3299,73.2796,73.3215,85270.0
2022-10-10 15:50:00,87.54,87.54,87.49,87.51,92075.0,73.3299,73.3299,73.288,73.3048,92075.0
2022-10-10 15:55:00,87.52,87.52,87.43,87.44,172274.0,73.3131,73.3131,73.2377,73.2461,172274.0
2022-10-11 09:30:00,87.58,87.88,87.54,87.63,337831.0,73.3634,73.6147,73.3299,73.4053,337831.0
2022-10-11 09:35:00,87.63,87.72,87.56,87.67,125527.0,73.4053,73.4807,73.3466,73.4388,125527.0
2022-10-11 09:40:00,87.67,87.76,87.66,87.74,50833.0,73.4388,73.5142,73.4304,73.4974,50833.0
2022-10-11 09:45:00,87.74,87.8,87.67,87.8,84314.0,73.4974,73.5477,73.4388,73.5477,84314.0
2022-10-11 09:50:00,87.8,87.83,87.71,87.72,42333.0,73.5477,73.5728,73.4723,73.4807,42333.0
2022-10-11 09:55:00,87.72,87.75,87.69,87.74,113197.0,73.4807,73.5058,73.4555,73.4974,113197.0
2022-10-11 10:00:00,87.74,87.74,87.5,87.53,159751.0,73.4974,73.4974,73.2964,73.3215,159751.0
2022-10-11 10:05:00,87.53,87.57,87.46,87.54,42478.0,73.3215,73.355,73.2629,73.3299,42478.0
2022-10-11 10:10:00,87.54,87.68,87.51,87.62,52263.0,73.3299,73.4472,73.3048,73.3969,52263.0
2022-10-11 10:15:00,87.62,87.7,87.59,87.62,72725.0,73.3969,73.4639,73.3718,73.3969,72725.0
2022-10-11 10:20:00,87.62,87.66,87.6,87.64,48621.0,73.3969,73.4304,73.3801,73.4136,48621.0
2022-10-11 10:25:00,87.64,87.71,87.63,87.67,137257.0,73.4136,73.4723,73.4053,73.4388,137257.0
2022-10-11 10:30:00,87.67,87.83,87.64,87.81,171491.0,73.4388,73.5728,73.4136,73.5561,171491.0
2022-10-11 10:35:00,87.81,87.9,87.79,87.9,142022.0,73.5561,73.6314,73.5393,73.6314,142022.0
2022-10-11 10:40:00,87.91,87.98,87.85,87.93,144066.0,73.6398,73.6985,73.5896,73.6566,144066.0
2022-10-11 10:45:00,87.94,87.96,87.89,87.9,151777.0,73.665,73.6817,73.6231,73.6314,151777.0
2022-10-11 10:50:00,87.89,87.93,87.87,87.88,79765.0,73.6231,73.6566,73.6063,73.6147,79765.0
2022-10-11 10:55:00,87.88,87.93,87.79,87.81,60871.0,73.6147,73.6566,73.5393,73.5561,60871.0
2022-10-11 11:00:00,87.81,87.95,87.8,87.91,131091.0,73.5561,73.6733,73.5477,73.6398,131091.0
2022-10-11 11:05:00,87.91,87.91,87.83,87.87,34151.0,73.6398,73.6398,73.5728,73.6063,34151.0
2022-10-11 11:10:00,87.87,87.93,87.84,87.89,59750.0,73.6063,73.6566,73.5812,73.6231,59750.0
2022-10-11 11:15:00,87.88,87.97,87.88,87.91,200939.0,73.6147,73.6901,73.6147,73.6398,200939.0
2022-10-11 11:20:00,87.93,87.97,87.86,87.88,57969.0,73.6566,73.6901,73.5979,73.6147,57969.0
2022-10-11 11:25:00,87.88,87.9,87.82,87.85,46556.0,73.6147,73.6314,73.5644,73.5896,46556.0
2022-10-11 11:30:00,87.88,88.02,87.88,88.0,132237.0,73.6147,73.732,73.6147,73.7152,132237.0
2022-10-11 11:35:00,88.0,88.04,87.93,88.0,153098.0,73.7152,73.7487,73.6566,73.7152,153098.0
2022-10-11 11:40:00,88.01,88.06,87.98,88.06,131485.0,73.7236,73.7655,73.6985,73.7655,131485.0
2022-10-11 11:45:00,88.06,88.12,88.0,88.09,102641.0,73.7655,73.8157,73.7152,73.7906,102641.0
2022-10-11 11:50:00,88.09,88.12,88.02,88.03,22937.0,73.7906,73.8157,73.732,73.7403,22937.0
2022-10-11 11:55:00,88.03,88.11,88.03,88.09,282390.0,73.7403,73.8074,73.7403,73.7906,282390.0
2022-10-11 12:00:00,88.1,88.11,88.03,88.03,89122.0,73.799,73.8074,73.7403,73.7403,89122.0
2022-10-11 12:05:00,88.04,88.04,87.95,88.02,53791.0,73.7487,73.7487,73.6733,73.732,53791.0
2022-10-11 12:10:00,88.03,88.15,88.0,88.15,58899.0,73.7403,73.8409,73.7152,73.8409,58899.0
2022-10-11 12:15:00,88.16,88.22,88.11,88.21,190790.0,73.8492,73.8995,73.8074,73.8911,190790.0
2022-10-11 12:20:00,88.21,88.24,88.18,88.22,143668.0,73.8911,73.9163,73.866,73.8995,143668.0
2022-10-11 12:25:00,88.22,88.23,88.13,88.14,54320.0,73.8995,73.9079,73.8241,73.8325,54320.0
2022-10-11 12:30:00,88.15,88.2,88.12,88.2,54016.0,73.8409,73.8827,73.8157,73.8827,54016.0
2022-10-11 12:35:00,88.19,88.26,88.18,88.26,197041.0,73.8744,73.933,73.866,73.933,197041.0
2022-10-11 12:40:00,88.26,88.34,88.25,88.33,82977.0,73.933,74.0,73.9246,73.9916,82977.0
2022-10-11 12:45:00,88.32,88.38,88.31,88.34,47370.0,73.9833,74.0335,73.9749,74.0,47370.0
2022-10-11 12:50:00,88.35,88.37,88.27,88.28,92729.0,74.0084,74.0252,73.9414,73.9498,92729.0
2022-10-11 12:55:00,88.28,88.32,88.26,88.29,31778.0,73.9498,73.9833,73.933,73.9581,31778.0
2022-10-11 13:00:00,88.3,88.3,88.19,88.19,65009.0,73.9665,73.9665,73.8744,73.8744,65009.0
2022-10-11 13:05:00,88.18,88.26,88.14,88.26,60524.0,73.866,73.933,73.8325,73.933,60524.0
2022-10-11 13:10:00,88.25,88.26,88.21,88.23,58609.0,73.9246,73.933,73.8911,73.9079,58609.0
2022-10-11 13:15:00,88.23,88.31,88.22,88.29,178593.0,73.9079,73.9749,73.8995,73.9581,178593.0
2022-10-11 13:20:00,88.28,88.3,88.24,88.3,107303.0,73.9498,73.9665,73.9163,73.9665,107303.0
2022-10-11 13:25:00,88.3,88.3,88.22,88.24,143179.0,73.9665,73.9665,73.8995,73.9163,143179.0
2022-10-11 13:30:00,88.23,88.25,88.18,88.25,60264.0,73.9079,73.9246,73.866,73.9246,60264.0
2022-10-11 13:35:00,88.25,88.26,88.19,88.24,33949.0,73.9246,73.933,73.8744,73.9163,33949.0
2022-10-11 13:40:00,88.23,88.27,88.22,88.26,23567.0,73.9079,73.9414,73.8995,73.933,23567.0
2022-10-11 13:45:00,88.25,88.3,88.22,88.23,153334.0,73.9246,73.9665,73.8995,73.9079,153334.0
2022-10-11 13:50:00,88.22,88.32,88.21,88.29,138671.0,73.8995,73.9833,73.8911,73.9581,138671.0
2022-10-11 13:55:00,88.28,88.32,88.28,88.3,96298.0,73.9498,73.9833,73.9498,73.9665,96298.0
2022-10-11 14:00:00,88.3,88.33,88.24,88.32,70736.0,73.9665,73.9916,73.9163,73.9833,70736.0
2022-10-11 14:05:00,88.32,88.34,88.22,88.25,215115.0,73.9833,74.0,73.8995,73.9246,215115.0
2022-10-11 14:10:00,88.25,88.29,88.21,88.29,157340.0,73.9246,73.9581,73.8911,73.9581,157340.0
2022-10-11 14:15:00,88.28,88.29,88.2,88.2,145234.0,73.9498,73.9581,73.8827,73.8827,145234.0
2022-10-11 14:20:00,88.19,88.24,88.17,88.22,198386.0,73.8744,73.9163,73.8576,73.8995,198386.0
2022-10-11 14:25:00,88.22,88.23,88.11,88.13,46483.0,73.8995,73.9079,73.8074,73.8241,46483.0
2022-10-11 14:30:00,88.13,88.19,88.13,88.16,61705.0,73.8241,73.8744,73.8241,73.8492,61705.0
2022-10-11 14:35:00,88.16,88.16,88.12,88.15,121736.0,73.8492,73.8492,73.8157,73.8409,121736.0
2022-10-11 14:40:00,88.15,88.18,88.06,88.06,79113.0,73.8409,73.866,73.7655,73.7655,79113.0
2022-10-11 14:45:00,88.06,88.07,87.79,87.8,122924.0,73.7655,73.7738,73.5393,73.5477,122924.0
2022-10-11 14:50:00,87.81,87.84,87.73,87.79,227737.0,73.5561,73.5812,73.489,73.5393,227737.0
2022-10-11 14:55:00,87.79,87.79,87.58,87.59,156306.0,73.5393,73.5393,73.3634,73.3718,156306.0
2022-10-11 15:00:00,87.58,87.66,87.5,87.63,139128.0,73.3634,73.4304,73.2964,73.4053,139128.0
2022-10-11 15:05:00,87.63,87.7,87.62,87.67,204693.0,73.4053,73.4639,73.3969,73.4388,204693.0
2022-10-11 15:10:00,87.66,87.68,87.59,87.67,173629.0,73.4304,73.4472,73.3718,73.4388,173629.0
2022-10-11 15:15:00,87.64,87.73,87.6,87.7,259157.0,73.4136,73.489,73.3801,73.4639,259157.0
2022-10-11 15:20:00,87.7,87.78,87.69,87.73,198142.0,73.4639,73.5309,73.4555,73.489,198142.0
2022-10-11 15:25:00,87.75,87.84,87.75,87.8,224759.0,73.5058,73.5812,73.5058,73.5477,224759.0
2022-10-11 15:30:00,87.79,87.81,87.71,87.75,124204.0,73.5393,73.5561,73.4723,73.5058,124204.0
2022-10-11 15:35:00,87.74,87.81,87.74,87.8,105211.0,73.4974,73.5561,73.4974,73.5477,105211.0
2022-10-11 15:40:00,87.79,87.79,87.73,87.79,92858.0,73.5393,73.5393,73.489,73.5393,92858.0
2022-10-11 15:45:00,87.79,87.8,87.74,87.78,242183.0,73.5393,73.5477,73.4974,73.5309,242183.0
2022-10-11 15:50:00,87.78,87.78,87.71,87.77,131085.0,73.5309,73.5309,73.4723,73.5225,131085.0
2022-10-11 15:55:00,87.77,87.8,87.7,87.71,625802.0,73.5225,73.5477,73.4639,73.4723,625802.0
2022-10-12 09:30:00,87.89,87.89,87.7,87.74,59294.0,73.6231,73.6231,73.4639,73.4974,59294.0
2022-10-12 09:35:00,87.75,88.03,87.75,87.93,69890.0,73.5058,73.7403,73.5058,73.6566,69890.0
2022-10-12 09:40:00,87.92,88.12,87.91,88.09,101455.0,73.6482,73.8157,73.6398,73.7906,101455.0
2022-10-12 09:45:00,88.09,88.12,87.95,87.97,72360.0,73.7906,73.8157,73.6733,73.6901,72360.0
2022-10-12 09:50:00,87.95,88.03,87.93,87.95,28138.0,73.6733,73.7403,73.6566,73.6733,28138.0
2022-10-12 09:55:00,87.96,88.06,87.94,88.0,33012.0,73.6817,73.7655,73.665,73.7152,33012.0
2022-10-12 10:00:00,88.05,88.07,87.94,87.95,65426.0,73.7571,73.7738,73.665,73.6733,65426.0
2022-10-12 10:05:00,87.95,87.96,87.75,87.84,33629.0,73.6733,73.6817,73.5058,73.5812,33629.0
2022-10-12 10:10:00,87.82,87.84,87.75,87.77,41336.0,73.5644,73.5812,73.5058,73.5225,41336.0
2022-10-12 10:15:00,87.77,87.84,87.77,87.81,41449.0,73.5225,73.5812,73.5225,73.5561,41449.0
2022-10-12 10:20:00,87.81,87.81,87.68,87.78,75009.0,73.5561,73.5561,73.4472,73.5309,75009.0
2022-10-12 10:25:00,87.77,87.93,87.75,87.88,64591.0,73.5225,73.6566,73.5058,73.6147,64591.0
2022-10-12 10:30:00,87.87,87.96,87.87,87.89,17963.0,73.6063,73.6817,73.6063,73.6231,17963.0
2022-10-12 10:35:00,87.9,87.91,87.81,87.81,56645.0,73.6314,73.6398,73.5561,73.5561,56645.0
2022-10-12 10:40:00,87.81,87.86,87.77,87.77,86227.0,73.5561,73.5979,73.5225,73.5225,86227.0
2022-10-12 10:45:00,87.77,87.86,87.74,87.83,60340.0,73.5225,73.5979,73.4974,73.5728,60340.0
2022-10-12 10:50:00,87.83,87.86,87.77,87.83,20700.0,73.5728,73.5979,73.5225,73.5728,20700.0
2022-10-12 10:55:00,87.82,87.83,87.77,87.8,43594.0,73.5644,73.5728,73.5225,73.5477,43594.0
2022-10-12 11:00:00,87.8,87.89,87.8,87.87,34295.0,73.5477,73.6231,73.5477,73.6063,34295.0
2022-10-12 11:05:00,87.86,87.93,87.85,87.9,52756.0,73.5979,73.6566,73.5896,73.6314,52756.0
2022-10-12 11:10:00,87.9,87.93,87.89,87.91,12542.0,73.6314,73.6566,73.6231,73.6398,12542.0
2022-10-12 11:15:00,87.93,88.0,87.93,87.99,58938.0,73.6566,73.7152,73.6566,73.7068,58938.0
2022-10-12 11:20:00,87.99,88.01,87.93,87.95,119336.0,73.7068,73.7236,73.6566,73.6733,119336.0
2022-10-12 11:25:00,87.95,87.99,87.91,87.99,39231.0,73.6733,73.7068,73.6398,73.7068,39231.0
2022-10-12 11:30:00,87.99,88.0,87.92,87.95,48378.0,73.7068,73.7152,73.6482,73.6733,48378.0
2022-10-12 11:35:00,87.92,87.98,87.88,87.9,77434.0,73.6482,73.6985,73.6147,73.6314,77434.0
2022-10-12 11:40:00,87.9,87.97,87.88,87.9,53240.0,73.6314,73.6901,73.6147,73.6314,53240.0
2022-10-12 11:45:00,87.91,87.92,87.89,87.92,19082.0,73.6398,73.6482,73.6231,73.6482,19082.0
2022-10-12 11:50:00,87.91,88.0,87.91,87.99,25703.0,73.6398,73.7152,73.6398,73.7068,25703.0
2022-10-12 11:55:00,87.98,88.02,87.96,87.99,19775.0,73.6985,73.732,73.6817,73.7068,19775.0
2022-10-12 12:00:00,87.99,88.05,87.97,88.05,78034.0,73.7068,73.7571,73.6901,73.7571,78034.0
2022-10-12 12:05:00,88.04,88.17,88.04,88.1,118258.0,73.7487,73.8576,73.7487,73.799,118258.0
2022-10-12 12:10:00,88.11,88.13,88.01,88.02,66488.0,73.8074,73.8241,73.7236,73.732,66488.0
2022-10-12 12:15:00,88.01,88.09,87.98,88.08,69430.0,73.7236,73.7906,73.6985,73.7822,69430.0
2022-10-12 12:20:00,88.07,88.11,88.06,88.09,90466.0,73.7738,73.8074,73.7655,73.7906,90466.0
2022-10-12 12:25:00,88.09,88.15,88.03,88.06,234756.0,73.7906,73.8409,73.7403,73.7655,234756.0
2022-10-12 12:30:00,88.07,88.08,88.01,88.05,30527.0,73.7738,73.7822,73.7236,73.7571,30527.0
2022-10-12 12:35:00,88.06,88.06,87.99,88.03,69313.0,73.7655,73.7655,73.7068,73.7403,69313.0
2022-10-12 12:40:00,88.02,88.05,88.0,88.03,144268.0,73.732,73.7571,73.7152,73.7403,144268.0
2022-10-12 12:45:00,88.02,88.07,88.02,88.03,58912.0,73.732,73.7738,73.732,73.7403,58912.0
2022-10-12 12:50:00,88.04,88.07,88.03,88.05,27986.0,73.7487,73.7738,73.7403,73.7571,27986.0
2022-10-12 12:55:00,88.06,88.16,88.05,88.15,107158.0,73.7655,73.8492,73.7571,73.8409,107158.0
2022-10-12 13:00:00,88.15,88.16,88.0,88.06,119122.0,73.8409,73.8492,73.7152,73.7655,119122.0
2022-10-12 13:05:00,88.06,88.1,87.99,88.03,57604.0,73.7655,73.799,73.7068,73.7403,57604.0
2022-10-12 13:10:00,88.02,88.05,88.01,88.04,68341.0,73.732,73.7571,73.7236,73.7487,68341.0
2022-10-12 13:15:00,88.05,88.05,87.98,87.99,37314.0,73.7571,73.7571,73.6985,73.7068,37314.0
2022-10-12 13:20:00,87.98,87.98,87.93,87.94,27612.0,73.6985,73.6985,73.6566,73.665,27612.0
2022-10-12 13:25:00,87.94,87.97,87.94,87.97,44603.0,73.665,73.6901,73.665,73.6901,44603.0
2022-10-12 13:30:00,87.97,87.97,87.91,87.91,86991.0,73.6901,73.6901,73.6398,73.6398,86991.0
2022-10-12 13:35:00,87.9,87.92,87.86,87.91,37643.0,73.6314,73.6482,73.5979,73.6398,37643.0
2022-10-12 13:40:00,87.91,87.91,87.86,87.89,28383.0,73.6398,73.6398,73.5979,73.6231,28383.0
2022-10-12 13:45:00,87.89,87.9,87.88,87.89,48615.0,73.6231,73.6314,73.6147,73.6231,48615.0
2022-10-12 13:50:00,87.89,87.9,87.85,87.88,38820.0,73.6231,73.6314,73.5896,73.6147,38820.0
2022-10-12 13:55:00,87.87,87.88,87.83,87.88,89041.0,73.6063,73.6147,73.5728,73.6147,89041.0
2022-10-12 14:00:00,87.89,88.0,87.85,87.92,80143.0,73.6231,73.7152,73.5896,73.6482,80143.0
2022-10-12 14:05:00,87.92,88.02,87.88,87.98,32298.0,73.6482,73.732,73.6147,73.6985,32298.0
2022-10-12 14:10:00,87.98,88.08,87.95,88.07,77524.0,73.6985,73.7822,73.6733,73.7738,77524.0
2022-10-12 14:15:00,88.06,88.07,88.0,88.06,17170.0,73.7655,73.7738,73.7152,73.7655,17170.0
2022-10-12 14:20:00,88.07,88.08,88.02,88.02,31345.0,73.7738,73.7822,73.732,73.732,31345.0
2022-10-12 14:25:00,88.01,88.09,87.99,88.09,22142.0,73.7236,73.7906,73.7068,73.7906,22142.0
2022-10-12 14:30:00,88.09,88.1,88.03,88.05,38627.0,73.7906,73.799,73.7403,73.7571,38627.0
2022-10-12 14:35:00,88.05,88.1,88.05,88.08,101977.0,73.7571,73.799,73.7571,73.7822,101977.0
2022-10-12 14:40:00,88.08,88.08,88.04,88.06,36514.0,73.7822,73.7822,73.7487,73.7655,36514.0
2022-10-12 14:45:00,88.05,88.13,88.04,88.05,31768.0,73.7571,73.8241,73.7487,73.7571,31768.0
2022-10-12 14:50:00,88.05,88.06,88.02,88.03,24245.0,73.7571,73.7655,73.732,73.7403,24245.0
2022-10-12 14:55:00,88.02,88.05,87.99,88.04,74054.0,73.732,73.7571,73.7068,73.7487,74054.0
2022-10-12 15:00:00,88.04,88.09,88.01,88.02,66785.0,73.7487,73.7906,73.7236,73.732,66785.0
2022-10-12 15:05:00,88.01,88.1,88.01,88.07,34054.0,73.7236,73.799,73.7236,73.7738,34054.0
2022-10-12 15:10:00,88.08,88.12,88.08,88.11,15663.0,73.7822,73.8157,73.7822,73.8074,15663.0
2022-10-12 15:15:00,88.1,88.15,88.09,88.13,14262.0,73.799,73.8409,73.7906,73.8241,14262.0
2022-10-12 15:20:00,88.14,88.14,88.07,88.07,16898.0,73.8325,73.8325,73.7738,73.7738,16898.0
2022-10-12 15:25:00,88.07,88.09,88.04,88.05,23768.0,73.7738,73.7906,73.7487,73.7571,23768.0
2022-10-12 15:30:00,88.04,88.06,87.99,88.02,135188.0,73.7487,73.7655,73.7068,73.732,135188.0
2022-10-12 15:35:00,88.03,88.03,87.97,87.98,138652.0,73.7403,73.7403,73.6901,73.6985,138652.0
2022-10-12 15:40:00,87.98,88.04,87.98,88.02,30734.0,73.6985,73.7487,73.6985,73.732,30734.0
2022-10-12 15:45:00,88.02,88.03,87.88,87.88,47677.0,73.732,73.7403,73.6147,73.6147,47677.0
2022-10-12 15:50:00,87.86,87.9,87.85,87.88,228606.0,73.5979,73.6314,73.5896,73.6147,228606.0
2022-10-12 15:55:00,87.87,87.92,87.84,87.88,179675.0,73.6063,73.6482,73.5812,73.6147,179675.0
2022-10-13 09:30:00,86.58,86.78,86.28,86.76,330859.0,72.5257,72.6933,72.2744,72.6765,330859.0
2022-10-13 09:35:00,86.78,86.81,86.56,86.63,104523.0,72.6933,72.7184,72.509,72.5676,104523.0
2022-10-13 09:40:00,86.64,86.81,86.56,86.69,91810.0,72.576,72.7184,72.509,72.6179,91810.0
2022-10-13 09:45:00,86.69,87.08,86.66,87.08,129278.0,72.6179,72.9446,72.5927,72.9446,129278.0
2022-10-13 09:50:00,87.07,87.16,86.98,86.99,150838.0,72.9362,73.0116,72.8608,72.8692,150838.0
2022-10-13 09:55:00,86.98,87.01,86.87,86.95,58614.0,72.8608,72.8859,72.7686,72.8357,58614.0
2022-10-13 10:00:00,86.96,87.06,86.91,87.02,57933.0,72.844,72.9278,72.8021,72.8943,57933.0
2022-10-13 10:05:00,87.04,87.1,86.95,87.05,81020.0,72.911,72.9613,72.8357,72.9194,81020.0
2022-10-13 10:10:00,87.05,87.11,86.93,87.11,67240.0,72.9194,72.9697,72.8189,72.9697,67240.0
2022-10-13 10:15:00,87.11,87.35,87.1,87.21,173724.0,72.9697,73.1707,72.9613,73.0534,173724.0
2022-10-13 10:20:00,87.23,87.26,87.13,87.14,68255.0,73.0702,73.0953,72.9864,72.9948,68255.0
2022-10-13 10:25:00,87.15,87.15,87.01,87.01,39120.0,73.0032,73.0032,72.8859,72.8859,39120.0
2022-10-13 10:30:00,87.04,87.12,87.01,87.1,50624.0,72.911,72.9781,72.8859,72.9613,50624.0
2022-10-13 10:35:00,87.08,87.16,87.06,87.16,39610.0,72.9446,73.0116,72.9278,73.0116,39610.0
2022-10-13 10:40:00,87.14,87.2,87.1,87.12,38478.0,72.9948,73.0451,72.9613,72.9781,38478.0
2022-10-13 10:45:00,87.11,87.35,87.11,87.35,54249.0,72.9697,73.1707,72.9697,73.1707,54249.0
2022-10-13 10:50:00,87.36,87.39,87.22,87.31,55756.0,73.1791,73.2042,73.0618,73.1372,55756.0
2022-10-13 10:55:00,87.32,87.47,87.27,87.28,83454.0,73.1456,73.2712,73.1037,73.1121,83454.0
2022-10-13 11:00:00,87.26,87.36,87.25,87.36,20778.0,73.0953,73.1791,73.087,73.1791,20778.0
2022-10-13 11:05:00,87.36,87.55,87.36,87.51,34016.0,73.1791,73.3383,73.1791,73.3048,34016.0
2022-10-13 11:10:00,87.5,87.54,87.43,87.54,102341.0,73.2964,73.3299,73.2377,73.3299,102341.0
2022-10-13 11:15:00,87.56,87.73,87.49,87.72,121215.0,73.3466,73.489,73.288,73.4807,121215.0
2022-10-13 11:20:00,87.73,88.06,87.65,87.65,188835.0,73.489,73.7655,73.422,73.422,188835.0
2022-10-13 11:25:00,87.66,87.83,87.59,87.74,181976.0,73.4304,73.5728,73.3718,73.4974,181976.0
2022-10-13 11:30:00,87.74,87.84,87.7,87.8,37037.0,73.4974,73.5812,73.4639,73.5477,37037.0
2022-10-13 11:35:00,87.81,88.24,87.8,88.13,96605.0,73.5561,73.9163,73.5477,73.8241,96605.0
2022-10-13 11:40:00,88.14,88.25,87.91,87.92,116340.0,73.8325,73.9246,73.6398,73.6482,116340.0
2022-10-13 11:45:00,87.92,87.93,87.8,87.83,76934.0,73.6482,73.6566,73.5477,73.5728,76934.0
2022-10-13 11:50:00,87.81,87.88,87.74,87.83,141368.0,73.5561,73.6147,73.4974,73.5728,141368.0
2022-10-13 11:55:00,87.84,87.86,87.76,87.84,52649.0,73.5812,73.5979,73.5142,73.5812,52649.0
2022-10-13 12:00:00,87.84,87.98,87.82,87.94,64768.0,73.5812,73.6985,73.5644,73.665,64768.0
2022-10-13 12:05:00,87.95,87.96,87.84,87.86,38937.0,73.6733,73.6817,73.5812,73.5979,38937.0
2022-10-13 12:10:00,87.86,87.87,87.72,87.81,68792.0,73.5979,73.6063,73.4807,73.5561,68792.0
2022-10-13 12:15:00,87.82,87.86,87.69,87.7,87702.0,73.5644,73.5979,73.4555,73.4639,87702.0
2022-10-13 12:20:00,87.7,87.78,87.68,87.72,224950.0,73.4639,73.5309,73.4472,73.4807,224950.0
2022-10-13 12:25:00,87.72,87.77,87.7,87.7,39797.0,73.4807,73.5225,73.4639,73.4639,39797.0
2022-10-13 12:30:00,87.7,87.78,87.66,87.78,38821.0,73.4639,73.5309,73.4304,73.5309,38821.0
2022-10-13 12:35:00,87.79,87.79,87.72,87.72,49442.0,73.5393,73.5393,73.4807,73.4807,49442.0
2022-10-13 12:40:00,87.72,87.82,87.72,87.8,28953.0,73.4807,73.5644,73.4807,73.5477,28953.0
2022-10-13 12:45:00,87.79,87.79,87.68,87.72,122081.0,73.5393,73.5393,73.4472,73.4807,122081.0
2022-10-13 12:50:00,87.71,87.74,87.67,87.67,271277.0,73.4723,73.4974,73.4388,73.4388,271277.0
2022-10-13 12:55:00,87.67,87.7,87.6,87.62,201881.0,73.4388,73.4639,73.3801,73.3969,201881.0
2022-10-13 13:00:00,87.61,87.75,87.55,87.72,338865.0,73.3885,73.5058,73.3383,73.4807,338865.0
2022-10-13 13:05:00,87.73,87.85,87.73,87.82,211710.0,73.489,73.5896,73.489,73.5644,211710.0
2022-10-13 13:10:00,87.81,87.83,87.73,87.78,27313.0,73.5561,73.5728,73.489,73.5309,27313.0
2022-10-13 13:15:00,87.8,87.92,87.8,87.91,29111.0,73.5477,73.6482,73.5477,73.6398,29111.0
2022-10-13 13:20:00,87.9,88.02,87.9,88.0,56217.0,73.6314,73.732,73.6314,73.7152,56217.0
2022-10-13 13:25:00,88.0,88.16,87.98,88.07,97128.0,73.7152,73.8492,73.6985,73.7738,97128.0
2022-10-13 13:30:00,88.09,88.15,88.05,88.15,22565.0,73.7906,73.8409,73.7571,73.8409,22565.0
2022-10-13 13:35:00,88.16,88.16,88.1,88.14,25894.0,73.8492,73.8492,73.799,73.8325,25894.0
2022-10-13 13:40:00,88.14,88.18,88.04,88.04,31459.0,73.8325,73.866,73.7487,73.7487,31459.0
2022-10-13 13:45:00,88.06,88.09,88.01,88.09,33393.0,73.7655,73.7906,73.7236,73.7906,33393.0
2022-10-13 13:50:00,88.09,88.16,88.07,88.11,20912.0,73.7906,73.8492,73.7738,73.8074,20912.0
2022-10-13 13:55:00,88.09,88.14,88.09,88.11,17740.0,73.7906,73.8325,73.7906,73.8074,17740.0
2022-10-13 14:00:00,88.1,88.1,88.04,88.09,80295.0,73.799,73.799,73.7487,73.7906,80295.0
2022-10-13 14:05:00,88.1,88.12,88.02,88.04,71931.0,73.799,73.8157,73.732,73.7487,71931.0
2022-10-13 14:10:00,88.01,88.06,87.97,88.01,22900.0,73.7236,73.7655,73.6901,73.7236,22900.0
2022-10-13 14:15:00,88.01,88.06,88.0,88.04,33927.0,73.7236,73.7655,73.7152,73.7487,33927.0
2022-10-13 14:20:00,88.04,88.06,88.0,88.04,80322.0,73.7487,73.7655,73.7152,73.7487,80322.0
2022-10-13 14:25:00,88.04,88.04,87.9,87.94,43447.0,73.7487,73.7487,73.6314,73.665,43447.0
2022-10-13 14:30:00,87.95,88.0,87.92,87.95,37524.0,73.6733,73.7152,73.6482,73.6733,37524.0
2022-10-13 14:35:00,87.97,88.01,87.94,88.01,27005.0,73.6901,73.7236,73.665,73.7236,27005.0
2022-10-13 14:40:00,88.0,88.01,87.95,88.01,42180.0,73.7152,73.7236,73.6733,73.7236,42180.0
2022-10-13 14:45:00,88.02,88.05,87.99,88.01,38178.0,73.732,73.7571,73.7068,73.7236,38178.0
2022-10-13 14:50:00,88.0,88.06,88.0,88.04,42002.0,73.7152,73.7655,73.7152,73.7487,42002.0
2022-10-13 14:55:00,88.05,88.1,88.04,88.08,102688.0,73.7571,73.799,73.7487,73.7822,102688.0
2022-10-13 15:00:00,88.07,88.12,88.02,88.11,138543.0,73.7738,73.8157,73.732,73.8074,138543.0
2022-10-13 15:05:00,88.13,88.19,88.1,88.17,46464.0,73.8241,73.8744,73.799,73.8576,46464.0
2022-10-13 15:10:00,88.17,88.2,88.04,88.04,82942.0,73.8576,73.8827,73.7487,73.7487,82942.0
2022-10-13 15:15:00,88.03,88.07,88.01,88.01,66300.0,73.7403,73.7738,73.7236,73.7236,66300.0
2022-10-13 15:20:00,88.0,88.03,87.94,88.0,88249.0,73.7152,73.7403,73.665,73.7152,88249.0
2022-10-13 15:25:00,88.0,88.03,87.93,87.93,35168.0,73.7152,73.7403,73.6566,73.6566,35168.0
2022-10-13 15:30:00,87.93,88.02,87.9,87.96,75721.0,73.6566,73.732,73.6314,73.6817,75721.0
2022-10-13 15:35:00,87.96,87.98,87.91,87.93,64645.0,73.6817,73.6985,73.6398,73.6566,64645.0
2022-10-13 15:40:00,87.93,88.04,87.91,88.04,61373.0,73.6566,73.7487,73.6398,73.7487,61373.0
2022-10-13 15:45:00,88.03,88.13,88.0,88.11,85963.0,73.7403,73.8241,73.7152,73.8074,85963.0
2022-10-13 15:50:00,88.1,88.18,88.06,88.12,88567.0,73.799,73.866,73.7655,73.8157,88567.0
2022-10-13 15:55:00,88.12,88.13,88.01,88.03,154511.0,73.8157,73.8241,73.7236,73.7403,154511.0
2022-10-14 09:30:00,88.54,88.69,88.46,88.5,125514.0,74.1676,74.2932,74.1005,74.134,125514.0
2022-10-14 09:35:00,88.49,88.8,88.48,88.78,121891.0,74.1257,74.3853,74.1173,74.3686,121891.0
2022-10-14 09:40:00,88.78,88.78,88.53,88.54,62415.0,74.3686,74.3686,74.1592,74.1676,62415.0
2022-10-14 09:45:00,88.54,88.59,88.49,88.58,126754.0,74.1676,74.2094,74.1257,74.2011,126754.0
2022-10-14 09:50:00,88.6,88.7,88.53,88.6,151816.0,74.2178,74.3016,74.1592,74.2178,151816.0
2022-10-14 09:55:00,88.63,88.71,88.54,88.62,204672.0,74.2429,74.31,74.1676,74.2346,204672.0
2022-10-14 10:00:00,88.61,88.62,88.2,88.42,502706.0,74.2262,74.2346,73.8827,74.067,502706.0
2022-10-14 10:05:00,88.42,88.51,88.36,88.39,211787.0,74.067,74.1424,74.0168,74.0419,211787.0
2022-10-14 10:10:00,88.39,88.43,88.16,88.2,66377.0,74.0419,74.0754,73.8492,73.8827,66377.0
2022-10-14 10:15:00,88.19,88.21,88.08,88.15,87780.0,73.8744,73.8911,73.7822,73.8409,87780.0
2022-10-14 10:20:00,88.15,88.15,87.93,88.03,100738.0,73.8409,73.8409,73.6566,73.7403,100738.0
2022-10-14 10:25:00,88.03,88.16,88.0,88.05,113962.0,73.7403,73.8492,73.7152,73.7571,113962.0
2022-10-14 10:30:00,88.04,88.15,88.03,88.04,79586.0,73.7487,73.8409,73.7403,73.7487,79586.0
2022-10-14 10:35:00,88.05,88.11,88.01,88.09,54923.0,73.7571,73.8074,73.7236,73.7906,54923.0
2022-10-14 10:40:00,88.09,88.15,87.83,87.87,288038.0,73.7906,73.8409,73.5728,73.6063,288038.0
2022-10-14 10:45:00,87.87,87.9,87.75,87.87,337289.0,73.6063,73.6314,73.5058,73.6063,337289.0
2022-10-14 10:50:00,87.88,88.0,87.84,87.95,170501.0,73.6147,73.7152,73.5812,73.6733,170501.0
2022-10-14 10:55:00,87.95,88.07,87.93,88.06,27145.0,73.6733,73.7738,73.6566,73.7655,27145.0
2022-10-14 11:00:00,88.08,88.17,88.08,88.15,48770.0,73.7822,73.8576,73.7822,73.8409,48770.0
2022-10-14 11:05:00,88.13,88.13,88.03,88.05,28564.0,73.8241,73.8241,73.7403,73.7571,28564.0
2022-10-14 11:10:00,88.04,88.07,87.91,87.93,135381.0,73.7487,73.7738,73.6398,73.6566,135381.0
2022-10-14 11:15:00,87.93,87.95,87.82,87.84,45732.0,73.6566,73.6733,73.5644,73.5812,45732.0
2022-10-14 11:20:00,87.85,87.96,87.85,87.9,30543.0,73.5896,73.6817,73.5896,73.6314,30543.0
2022-10-14 11:25:00,87.91,87.96,87.88,87.9,67047.0,73.6398,73.6817,73.6147,73.6314,67047.0
2022-10-14 11:30:00,87.9,87.9,87.8,87.81,61293.0,73.6314,73.6314,73.5477,73.5561,61293.0
2022-10-14 11:35:00,87.82,87.9,87.82,87.9,50223.0,73.5644,73.6314,73.5644,73.6314,50223.0
2022-10-14 11:40:00,87.9,87.94,87.77,87.85,171437.0,73.6314,73.665,73.5225,73.5896,171437.0
2022-10-14 11:45:00,87.82,87.86,87.79,87.81,74027.0,73.5644,73.5979,73.5393,73.5561,74027.0
2022-10-14 11:50:00,87.8,87.86,87.79,87.83,59245.0,73.5477,73.5979,73.5393,73.5728,59245.0
2022-10-14 11:55:00,87.84,87.91,87.84,87.87,53281.0,73.5812,73.6398,73.5812,73.6063,53281.0
2022-10-14 12:00:00,87.85,88.02,87.85,88.02,111307.0,73.5896,73.732,73.5896,73.732,111307.0
2022-10-14 12:05:00,88.0,88.01,87.87,87.87,132132.0,73.7152,73.7236,73.6063,73.6063,132132.0
2022-10-14 12:10:00,87.85,87.89,87.73,87.74,59762.0,73.5896,73.6231,73.489,73.4974,59762.0
2022-10-14 12:15:00,87.74,87.79,87.66,87.77,54439.0,73.4974,73.5393,73.4304,73.5225,54439.0
2022-10-14 12:20:00,87.78,87.84,87.76,87.83,24860.0,73.5309,73.5812,73.5142,73.5728,24860.0
2022-10-14 12:25:00,87.83,87.88,87.81,87.88,85304.0,73.5728,73.6147,73.5561,73.6147,85304.0
2022-10-14 12:30:00,87.87,87.9,87.82,87.83,41691.0,73.6063,73.6314,73.5644,73.5728,41691.0
2022-10-14 12:35:00,87.83,87.98,87.83,87.97,87379.0,73.5728,73.6985,73.5728,73.6901,87379.0
2022-10-14 12:40:00,87.97,88.07,87.95,88.04,82948.0,73.6901,73.7738,73.6733,73.7487,82948.0
2022-10-14 12:45:00,88.03,88.09,87.93,87.95,17275.0,73.7403,73.7906,73.6566,73.6733,17275.0
2022-10-14 12:50:00,87.92,87.92,87.85,87.85,11700.0,73.6482,73.6482,73.5896,73.5896,11700.0
2022-10-14 12:55:00,87.83,87.86,87.82,87.83,71198.0,73.5728,73.5979,73.5644,73.5728,71198.0
2022-10-14 13:00:00,87.83,87.93,87.83,87.86,22723.0,73.5728,73.6566,73.5728,73.5979,22723.0
2022-10-14 13:05:00,87.87,87.87,87.78,87.79,15881.0,73.6063,73.6063,73.5309,73.5393,15881.0
2022-10-14 13:10:00,87.79,87.83,87.77,87.79,16004.0,73.5393,73.5728,73.5225,73.5393,16004.0
2022-10-14 13:15:00,87.79,87.84,87.79,87.82,32786.0,73.5393,73.5812,73.5393,73.5644,32786.0
2022-10-14 13:20:00,87.81,87.86,87.77,87.83,33669.0,73.5561,73.5979,73.5225,73.5728,33669.0
2022-10-14 13:25:00,87.83,87.83,87.78,87.82,19009.0,73.5728,73.5728,73.5309,73.5644,19009.0
2022-10-14 13:30:00,87.81,87.86,87.8,87.83,7374.0,73.5561,73.5979,73.5477,73.5728,7374.0
2022-10-14 13:35:00,87.81,87.85,87.78,87.83,9247.0,73.5561,73.5896,73.5309,73.5728,9247.0
2022-10-14 13:40:00,87.83,87.88,87.83,87.83,53251.0,73.5728,73.6147,73.5728,73.5728,53251.0
2022-10-14 13:45:00,87.84,87.88,87.83,87.86,14996.0,73.5812,73.6147,73.5728,73.5979,14996.0
2022-10-14 13:50:00,87.86,87.87,87.81,87.83,32674.0,73.5979,73.6063,73.5561,73.5728,32674.0
2022-10-14 13:55:00,87.83,87.91,87.83,87.89,72378.0,73.5728,73.6398,73.5728,73.6231,72378.0
2022-10-14 14:00:00,87.89,87.91,87.85,87.87,37199.0,73.6231,73.6398,73.5896,73.6063,37199.0
2022-10-14 14:05:00,87.87,87.89,87.82,87.86,138150.0,73.6063,73.6231,73.5644,73.5979,138150.0
2022-10-14 14:10:00,87.84,87.85,87.72,87.73,282421.0,73.5812,73.5896,73.4807,73.489,282421.0
2022-10-14 14:15:00,87.72,87.73,87.66,87.67,150290.0,73.4807,73.489,73.4304,73.4388,150290.0
2022-10-14 14:20:00,87.67,87.67,87.63,87.65,61578.0,73.4388,73.4388,73.4053,73.422,61578.0
2022-10-14 14:25:00,87.65,87.7,87.62,87.69,38331.0,73.422,73.4639,73.3969,73.4555,38331.0
2022-10-14 14:30:00,87.69,87.69,87.61,87.62,34777.0,73.4555,73.4555,73.3885,73.3969,34777.0
2022-10-14 14:35:00,87.62,87.65,87.59,87.6,65144.0,73.3969,73.422,73.3718,73.3801,65144.0
2022-10-14 14:40:00,87.61,87.63,87.55,87.62,112992.0,73.3885,73.4053,73.3383,73.3969,112992.0
2022-10-14 14:45:00,87.63,87.64,87.57,87.59,77555.0,73.4053,73.4136,73.355,73.3718,77555.0
2022-10-14 14:50:00,87.59,87.62,87.57,87.6,91915.0,73.3718,73.3969,73.355,73.3801,91915.0
2022-10-14 14:55:00,87.6,87.62,87.55,87.61,56518.0,73.3801,73.3969,73.3383,73.3885,56518.0
2022-10-14 15:00:00,87.62,87.73,87.6,87.72,44674.0,73.3969,73.489,73.3801,73.4807,44674.0
2022-10-14 15:05:00,87.73,87.73,87.62,87.64,39834.0,73.489,73.489,73.3969,73.4136,39834.0
2022-10-14 15:10:00,87.65,87.66,87.59,87.59,26724.0,73.422,73.4304,73.3718,73.3718,26724.0
2022-10-14 15:15:00,87.59,87.62,87.57,87.6,101363.0,73.3718,73.3969,73.355,73.3801,101363.0
2022-10-14 15:20:00,87.59,87.67,87.59,87.67,49674.0,73.3718,73.4388,73.3718,73.4388,49674.0
2022-10-14 15:25:00,87.65,87.7,87.63,87.7,46737.0,73.422,73.4639,73.4053,73.4639,46737.0
2022-10-14 15:30:00,87.69,87.73,87.63,87.73,46861.0,73.4555,73.489,73.4053,73.489,46861.0
2022-10-14 15:35:00,87.74,87.76,87.7,87.73,138928.0,73.4974,73.5142,73.4639,73.489,138928.0
2022-10-14 15:40:00,87.72,87.73,87.68,87.7,30485.0,73.4807,73.489,73.4472,73.4639,30485.0
2022-10-14 15:45:00,87.7,87.74,87.66,87.73,114667.0,73.4639,73.4974,73.4304,73.489,114667.0
2022-10-14 15:50:00,87.73,87.77,87.72,87.76,159734.0,73.489,73.5225,73.4807,73.5142,159734.0
2022-10-14 15:55:00,87.75,87.78,87.72,87.76,405098.0,73.5058,73.5309,73.4807,73.5142,405098.0
2022-10-17 09:30:00,88.58,88.89,88.58,88.83,103000.0,74.2011,74.4607,74.2011,74.4105,103000.0
2022-10-17 09:35:00,88.84,89.05,88.83,89.03,135377.0,74.4189,74.5948,74.4105,74.578,135377.0
2022-10-17 09:40:00,89.04,89.08,88.93,88.98,298474.0,74.5864,74.6199,74.4942,74.5361,298474.0
2022-10-17 09:45:00,88.98,89.01,88.92,88.95,285535.0,74.5361,74.5613,74.4859,74.511,285535.0
2022-10-17 09:50:00,88.95,88.98,88.84,88.86,107045.0,74.511,74.5361,74.4189,74.4356,107045.0
2022-10-17 09:55:00,88.86,88.88,88.74,88.8,98507.0,74.4356,74.4524,74.3351,74.3853,98507.0
2022-10-17 10:00:00,88.8,88.87,88.77,88.82,143645.0,74.3853,74.444,74.3602,74.4021,143645.0
2022-10-17 10:05:00,88.82,88.84,88.77,88.79,100078.0,74.4021,74.4189,74.3602,74.377,100078.0
2022-10-17 10:10:00,88.79,88.89,88.78,88.89,108025.0,74.377,74.4607,74.3686,74.4607,108025.0
2022-10-17 10:15:00,88.9,88.91,88.82,88.85,51195.0,74.4691,74.4775,74.4021,74.4272,51195.0
2022-10-17 10:20:00,88.87,88.94,88.76,88.76,74114.0,74.444,74.5026,74.3518,74.3518,74114.0
2022-10-17 10:25:00,88.76,88.78,88.71,88.75,30390.0,74.3518,74.3686,74.31,74.3435,30390.0
2022-10-17 10:30:00,88.75,88.75,88.64,88.67,101066.0,74.3435,74.3435,74.2513,74.2765,101066.0
2022-10-17 10:35:00,88.67,88.74,88.63,88.66,101404.0,74.2765,74.3351,74.2429,74.2681,101404.0
2022-10-17 10:40:00,88.66,88.68,88.63,88.63,101097.0,74.2681,74.2848,74.2429,74.2429,101097.0
2022-10-17 10:45:00,88.64,88.68,88.58,88.59,106273.0,74.2513,74.2848,74.2011,74.2094,106273.0
2022-10-17 10:50:00,88.6,88.61,88.53,88.55,117007.0,74.2178,74.2262,74.1592,74.1759,117007.0
2022-10-17 10:55:00,88.55,88.62,88.54,88.61,198102.0,74.1759,74.2346,74.1676,74.2262,198102.0
2022-10-17 11:00:00,88.61,88.65,88.6,88.61,38746.0,74.2262,74.2597,74.2178,74.2262,38746.0
2022-10-17 11:05:00,88.61,88.66,88.59,88.62,44198.0,74.2262,74.2681,74.2094,74.2346,44198.0
2022-10-17 11:10:00,88.62,88.69,88.61,88.66,36368.0,74.2346,74.2932,74.2262,74.2681,36368.0
2022-10-17 11:15:00,88.66,88.66,88.61,88.64,44593.0,74.2681,74.2681,74.2262,74.2513,44593.0
2022-10-17 11:20:00,88.63,88.74,88.61,88.73,130059.0,74.2429,74.3351,74.2262,74.3267,130059.0
2022-10-17 11:25:00,88.73,88.8,88.71,88.8,56818.0,74.3267,74.3853,74.31,74.3853,56818.0
2022-10-17 11:30:00,88.8,88.88,88.76,88.86,87941.0,74.3853,74.4524,74.3518,74.4356,87941.0
2022-10-17 11:35:00,88.85,88.91,88.84,88.91,41195.0,74.4272,74.4775,74.4189,74.4775,41195.0
2022-10-17 11:40:00,88.91,88.95,88.87,88.92,63699.0,74.4775,74.511,74.444,74.4859,63699.0
2022-10-17 11:45:00,88.92,88.94,88.88,88.93,49796.0,74.4859,74.5026,74.4524,74.4942,49796.0
2022-10-17 11:50:00,88.93,88.94,88.88,88.92,84182.0,74.4942,74.5026,74.4524,74.4859,84182.0
2022-10-17 11:55:00,88.92,88.92,88.87,88.87,35446.0,74.4859,74.4859,74.444,74.444,35446.0
2022-10-17 12:00:00,88.88,88.89,88.87,88.88,26317.0,74.4524,74.4607,74.444,74.4524,26317.0
2022-10-17 12:05:00,88.89,88.95,88.88,88.92,81594.0,74.4607,74.511,74.4524,74.4859,81594.0
2022-10-17 12:10:00,88.92,88.92,88.81,88.88,36200.0,74.4859,74.4859,74.3937,74.4524,36200.0
2022-10-17 12:15:00,88.88,88.89,88.85,88.85,55811.0,74.4524,74.4607,74.4272,74.4272,55811.0
2022-10-17 12:20:00,88.86,88.9,88.84,88.88,122003.0,74.4356,74.4691,74.4189,74.4524,122003.0
2022-10-17 12:25:00,88.88,88.88,88.83,88.84,68282.0,74.4524,74.4524,74.4105,74.4189,68282.0
2022-10-17 12:30:00,88.84,88.89,88.79,88.89,27273.0,74.4189,74.4607,74.377,74.4607,27273.0
2022-10-17 12:35:00,88.89,88.89,88.82,88.84,33234.0,74.4607,74.4607,74.4021,74.4189,33234.0
2022-10-17 12:40:00,88.84,88.84,88.71,88.8,48264.0,74.4189,74.4189,74.31,74.3853,48264.0
2022-10-17 12:45:00,88.81,88.84,88.75,88.82,80897.0,74.3937,74.4189,74.3435,74.4021,80897.0
2022-10-17 12:50:00,88.83,88.83,88.8,88.81,59596.0,74.4105,74.4105,74.3853,74.3937,59596.0
2022-10-17 12:55:00,88.82,88.82,88.76,88.78,59436.0,74.4021,74.4021,74.3518,74.3686,59436.0
2022-10-17 13:00:00,88.78,88.79,88.73,88.75,53528.0,74.3686,74.377,74.3267,74.3435,53528.0
2022-10-17 13:05:00,88.76,88.81,88.76,88.8,45998.0,74.3518,74.3937,74.3518,74.3853,45998.0
2022-10-17 13:10:00,88.79,88.83,88.79,88.81,29427.0,74.377,74.4105,74.377,74.3937,29427.0
2022-10-17 13:15:00,88.81,88.84,88.77,88.78,29033.0,74.3937,74.4189,74.3602,74.3686,29033.0
2022-10-17 13:20:00,88.78,88.89,88.77,88.89,46204.0,74.3686,74.4607,74.3602,74.4607,46204.0
2022-10-17 13:25:00,88.89,88.89,88.83,88.84,72871.0,74.4607,74.4607,74.4105,74.4189,72871.0
2022-10-17 13:30:00,88.86,88.86,88.77,88.78,115032.0,74.4356,74.4356,74.3602,74.3686,115032.0
2022-10-17 13:35:00,88.79,88.79,88.77,88.79,57106.0,74.377,74.377,74.3602,74.377,57106.0
2022-10-17 13:40:00,88.79,88.8,88.77,88.77,42946.0,74.377,74.3853,74.3602,74.3602,42946.0
2022-10-17 13:45:00,88.77,88.81,88.77,88.81,33973.0,74.3602,74.3937,74.3602,74.3937,33973.0
2022-10-17 13:50:00,88.81,88.89,88.79,88.88,88115.0,74.3937,74.4607,74.377,74.4524,88115.0
2022-10-17 13:55:00,88.87,88.88,88.84,88.88,39760.0,74.444,74.4524,74.4189,74.4524,39760.0
2022-10-17 14:00:00,88.88,88.9,88.81,88.82,68814.0,74.4524,74.4691,74.3937,74.4021,68814.0
2022-10-17 14:05:00,88.82,88.83,88.8,88.83,37030.0,74.4021,74.4105,74.3853,74.4105,37030.0
2022-10-17 14:10:00,88.82,88.83,88.75,88.76,65684.0,74.4021,74.4105,74.3435,74.3518,65684.0
2022-10-17 14:15:00,88.76,88.81,88.75,88.8,27638.0,74.3518,74.3937,74.3435,74.3853,27638.0
2022-10-17 14:20:00,88.8,88.81,88.76,88.77,39522.0,74.3853,74.3937,74.3518,74.3602,39522.0
2022-10-17 14:25:00,88.78,88.8,88.74,88.78,44401.0,74.3686,74.3853,74.3351,74.3686,44401.0
2022-10-17 14:30:00,88.78,88.78,88.73,88.76,56061.0,74.3686,74.3686,74.3267,74.3518,56061.0
2022-10-17 14:35:00,88.77,88.83,88.76,88.82,58766.0,74.3602,74.4105,74.3518,74.4021,58766.0
2022-10-17 14:40:00,88.82,88.85,88.81,88.84,66513.0,74.4021,74.4272,74.3937,74.4189,66513.0
2022-10-17 14:45:00,88.84,88.85,88.81,88.81,28730.0,74.4189,74.4272,74.3937,74.3937,28730.0
2022-10-17 14:50:00,88.81,88.81,88.77,88.79,39548.0,74.3937,74.3937,74.3602,74.377,39548.0
2022-10-17 14:55:00,88.79,88.82,88.77,88.8,74950.0,74.377,74.4021,74.3602,74.3853,74950.0
2022-10-17 15:00:00,88.8,88.81,88.76,88.79,109194.0,74.3853,74.3937,74.3518,74.377,109194.0
2022-10-17 15:05:00,88.79,88.81,88.74,88.76,53491.0,74.377,74.3937,74.3351,74.3518,53491.0
2022-10-17 15:10:00,88.76,88.78,88.72,88.78,256274.0,74.3518,74.3686,74.3183,74.3686,256274.0
2022-10-17 15:15:00,88.77,88.78,88.75,88.78,65243.0,74.3602,74.3686,74.3435,74.3686,65243.0
2022-10-17 15:20:00,88.78,88.8,88.76,88.8,50440.0,74.3686,74.3853,74.3518,74.3853,50440.0
2022-10-17 15:25:00,88.79,88.81,88.76,88.81,44011.0,74.377,74.3937,74.3518,74.3937,44011.0
2022-10-17 15:30:00,88.81,88.88,88.8,88.86,135141.0,74.3937,74.4524,74.3853,74.4356,135141.0
2022-10-17 15:35:00,88.87,88.87,88.84,88.87,26358.0,74.444,74.444,74.4189,74.444,26358.0
2022-10-17 15:40:00,88.86,88.96,88.85,88.95,114311.0,74.4356,74.5194,74.4272,74.511,114311.0
2022-10-17 15:45:00,88.95,88.97,88.85,88.86,51156.0,74.511,74.5278,74.4272,74.4356,51156.0
2022-10-17 15:50:00,88.86,88.88,88.8,88.83,90429.0,74.4356,74.4524,74.3853,74.4105,90429.0
2022-10-17 15:55:00,88.83,88.85,88.73,88.83,637731.0,74.4105,74.4272,74.3267,74.4105,637731.0
2022-10-18 09:30:00,89.73,89.98,89.73,89.8,458942.0,75.1644,75.3738,75.1644,75.223,458942.0
2022-10-18 09:35:00,89.81,89.88,89.76,89.77,138974.0,75.2314,75.29,75.1895,75.1979,138974.0
2022-10-18 09:40:00,89.76,89.78,89.68,89.72,95339.0,75.1895,75.2063,75.1225,75.156,95339.0
2022-10-18 09:45:00,89.71,89.71,89.59,89.63,179064.0,75.1476,75.1476,75.0471,75.0806,179064.0
2022-10-18 09:50:00,89.63,89.66,89.42,89.43,109741.0,75.0806,75.1057,74.9047,74.9131,109741.0
2022-10-18 09:55:00,89.43,89.54,89.43,89.52,111539.0,74.9131,75.0052,74.9131,74.9885,111539.0
2022-10-18 10:00:00,89.54,89.58,89.51,89.58,96079.0,75.0052,75.0387,74.9801,75.0387,96079.0
2022-10-18 10:05:00,89.57,89.62,89.55,89.6,44095.0,75.0304,75.0722,75.0136,75.0555,44095.0
2022-10-18 10:10:00,89.6,89.61,89.53,89.53,45539.0,75.0555,75.0639,74.9969,74.9969,45539.0
2022-10-18 10:15:00,89.53,89.54,89.43,89.45,151442.0,74.9969,75.0052,74.9131,74.9298,151442.0
2022-10-18 10:20:00,89.45,89.46,89.41,89.45,81584.0,74.9298,74.9382,74.8963,74.9298,81584.0
2022-10-18 10:25:00,89.46,89.48,89.43,89.43,53529.0,74.9382,74.955,74.9131,74.9131,53529.0
2022-10-18 10:30:00,89.45,89.45,89.36,89.38,120102.0,74.9298,74.9298,74.8544,74.8712,120102.0
2022-10-18 10:35:00,89.39,89.42,89.37,89.42,60753.0,74.8796,74.9047,74.8628,74.9047,60753.0
2022-10-18 10:40:00,89.4,89.45,89.38,89.45,121932.0,74.888,74.9298,74.8712,74.9298,121932.0
2022-10-18 10:45:00,89.45,89.56,89.44,89.54,152733.0,74.9298,75.022,74.9215,75.0052,152733.0
2022-10-18 10:50:00,89.53,89.55,89.5,89.52,45126.0,74.9969,75.0136,74.9717,74.9885,45126.0
2022-10-18 10:55:00,89.52,89.54,89.5,89.51,48017.0,74.9885,75.0052,74.9717,74.9801,48017.0
2022-10-18 11:00:00,89.51,89.52,89.45,89.51,104594.0,74.9801,74.9885,74.9298,74.9801,104594.0
2022-10-18 11:05:00,89.51,89.52,89.4,89.41,39287.0,74.9801,74.9885,74.888,74.8963,39287.0
2022-10-18 11:10:00,89.41,89.42,89.24,89.32,79402.0,74.8963,74.9047,74.7539,74.8209,79402.0
2022-10-18 11:15:00,89.31,89.38,89.27,89.28,47390.0,74.8126,74.8712,74.7791,74.7874,47390.0
2022-10-18 11:20:00,89.28,89.28,89.14,89.17,33804.0,74.7874,74.7874,74.6702,74.6953,33804.0
2022-10-18 11:25:00,89.17,89.23,89.13,89.23,65339.0,74.6953,74.7455,74.6618,74.7455,65339.0
2022-10-18 11:30:00,89.22,89.23,89.11,89.18,28175.0,74.7372,74.7455,74.645,74.7037,28175.0
2022-10-18 11:35:00,89.17,89.18,89.07,89.14,27762.0,74.6953,74.7037,74.6115,74.6702,27762.0
2022-10-18 11:40:00,89.14,89.15,89.08,89.13,160186.0,74.6702,74.6785,74.6199,74.6618,160186.0
2022-10-18 11:45:00,89.12,89.13,89.08,89.11,177441.0,74.6534,74.6618,74.6199,74.645,177441.0
2022-10-18 11:50:00,89.12,89.23,89.09,89.19,225546.0,74.6534,74.7455,74.6283,74.712,225546.0
2022-10-18 11:55:00,89.19,89.2,89.14,89.17,277957.0,74.712,74.7204,74.6702,74.6953,277957.0
2022-10-18 12:00:00,89.16,89.22,89.16,89.22,81286.0,74.6869,74.7372,74.6869,74.7372,81286.0
2022-10-18 12:05:00,89.22,89.33,89.18,89.31,84910.0,74.7372,74.8293,74.7037,74.8126,84910.0
2022-10-18 12:10:00,89.31,89.37,89.31,89.34,53539.0,74.8126,74.8628,74.8126,74.8377,53539.0
2022-10-18 12:15:00,89.35,89.36,89.29,89.31,40174.0,74.8461,74.8544,74.7958,74.8126,40174.0
2022-10-18 12:20:00,89.31,89.32,89.25,89.31,27012.0,74.8126,74.8209,74.7623,74.8126,27012.0
2022-10-18 12:25:00,89.3,89.33,89.29,89.33,11748.0,74.8042,74.8293,74.7958,74.8293,11748.0
2022-10-18 12:30:00,89.34,89.35,89.29,89.34,57242.0,74.8377,74.8461,74.7958,74.8377,57242.0
2022-10-18 12:35:00,89.34,89.42,89.33,89.38,90194.0,74.8377,74.9047,74.8293,74.8712,90194.0
2022-10-18 12:40:00,89.37,89.4,89.35,89.35,67406.0,74.8628,74.888,74.8461,74.8461,67406.0
2022-10-18 12:45:00,89.34,89.34,89.25,89.3,44294.0,74.8377,74.8377,74.7623,74.8042,44294.0
2022-10-18 12:50:00,89.3,89.35,89.29,89.35,13215.0,74.8042,74.8461,74.7958,74.8461,13215.0
2022-10-18 12:55:00,89.36,89.37,89.28,89.3,21558.0,74.8544,74.8628,74.7874,74.8042,21558.0
2022-10-18 13:00:00,89.3,89.33,89.2,89.23,48585.0,74.8042,74.8293,74.7204,74.7455,48585.0
2022-10-18 13:05:00,89.22,89.35,89.22,89.33,138659.0,74.7372,74.8461,74.7372,74.8293,138659.0
2022-10-18 13:10:00,89.34,89.38,89.32,89.38,37202.0,74.8377,74.8712,74.8209,74.8712,37202.0
2022-10-18 13:15:00,89.37,89.38,89.33,89.37,48913.0,74.8628,74.8712,74.8293,74.8628,48913.0
2022-10-18 13:20:00,89.36,89.4,89.33,89.39,36198.0,74.8544,74.888,74.8293,74.8796,36198.0
2022-10-18 13:25:00,89.39,89.43,89.39,89.42,28342.0,74.8796,74.9131,74.8796,74.9047,28342.0
2022-10-18 13:30:00,89.42,89.54,89.4,89.54,44681.0,74.9047,75.0052,74.888,75.0052,44681.0
2022-10-18 13:35:00,89.54,89.54,89.49,89.5,41644.0,75.0052,75.0052,74.9633,74.9717,41644.0
2022-10-18 13:40:00,89.5,89.51,89.45,89.47,39523.0,74.9717,74.9801,74.9298,74.9466,39523.0
2022-10-18 13:45:00,89.46,89.54,89.41,89.54,42613.0,74.9382,75.0052,74.8963,75.0052,42613.0
2022-10-18 13:50:00,89.53,89.56,89.51,89.54,43644.0,74.9969,75.022,74.9801,75.0052,43644.0
2022-10-18 13:55:00,89.55,89.57,89.5,89.51,54592.0,75.0136,75.0304,74.9717,74.9801,54592.0
2022-10-18 14:00:00,89.51,89.52,89.43,89.44,80220.0,74.9801,74.9885,74.9131,74.9215,80220.0
2022-10-18 14:05:00,89.44,89.49,89.4,89.47,165396.0,74.9215,74.9633,74.888,74.9466,165396.0
2022-10-18 14:10:00,89.48,89.53,89.48,89.5,17739.0,74.955,74.9969,74.955,74.9717,17739.0
2022-10-18 14:15:00,89.5,89.5,89.41,89.43,370476.0,74.9717,74.9717,74.8963,74.9131,370476.0
2022-10-18 14:20:00,89.43,89.48,89.41,89.46,100933.0,74.9131,74.955,74.8963,74.9382,100933.0
2022-10-18 14:25:00,89.46,89.47,89.44,89.46,75998.0,74.9382,74.9466,74.9215,74.9382,75998.0
2022-10-18 14:30:00,89.46,89.46,89.39,89.4,264781.0,74.9382,74.9382,74.8796,74.888,264781.0
2022-10-18 14:35:00,89.39,89.39,89.22,89.23,517143.0,74.8796,74.8796,74.7372,74.7455,517143.0
2022-10-18 14:40:00,89.23,89.25,89.16,89.19,166825.0,74.7455,74.7623,74.6869,74.712,166825.0
2022-10-18 14:45:00,89.2,89.25,89.16,89.22,67578.0,74.7204,74.7623,74.6869,74.7372,67578.0
2022-10-18 14:50:00,89.21,89.29,89.18,89.27,127326.0,74.7288,74.7958,74.7037,74.7791,127326.0
2022-10-18 14:55:00,89.27,89.33,89.26,89.31,131071.0,74.7791,74.8293,74.7707,74.8126,131071.0
2022-10-18 15:00:00,89.31,89.36,89.27,89.33,193689.0,74.8126,74.8544,74.7791,74.8293,193689.0
2022-10-18 15:05:00,89.33,89.39,89.31,89.35,117208.0,74.8293,74.8796,74.8126,74.8461,117208.0
2022-10-18 15:10:00,89.34,89.37,89.3,89.31,606857.0,74.8377,74.8628,74.8042,74.8126,606857.0
2022-10-18 15:15:00,89.32,89.36,89.27,89.36,211095.0,74.8209,74.8544,74.7791,74.8544,211095.0
2022-10-18 15:20:00,89.36,89.36,89.3,89.35,161375.0,74.8544,74.8544,74.8042,74.8461,161375.0
2022-10-18 15:25:00,89.35,89.36,89.32,89.34,73252.0,74.8461,74.8544,74.8209,74.8377,73252.0
2022-10-18 15:30:00,89.33,89.38,89.31,89.31,241024.0,74.8293,74.8712,74.8126,74.8126,241024.0
2022-10-18 15:35:00,89.32,89.34,89.29,89.34,111212.0,74.8209,74.8377,74.7958,74.8377,111212.0
2022-10-18 15:40:00,89.34,89.41,89.33,89.4,104947.0,74.8377,74.8963,74.8293,74.888,104947.0
2022-10-18 15:45:00,89.4,89.41,89.37,89.4,124713.0,74.888,74.8963,74.8628,74.888,124713.0
2022-10-18 15:50:00,89.4,89.43,89.39,89.42,235721.0,74.888,74.9131,74.8796,74.9047,235721.0
2022-10-18 15:55:00,89.42,89.48,89.39,89.46,421952.0,74.9047,74.955,74.8796,74.9382,421952.0
2022-10-19 09:30:00,88.97,89.08,88.88,89.08,101993.0,74.5278,74.6199,74.4524,74.6199,101993.0
2022-10-19 09:35:00,89.07,89.09,88.98,89.0,165310.0,74.6115,74.6283,74.5361,74.5529,165310.0
2022-10-19 09:40:00,88.99,89.0,88.85,88.92,61795.0,74.5445,74.5529,74.4272,74.4859,61795.0
2022-10-19 09:45:00,88.91,88.92,88.76,88.78,96005.0,74.4775,74.4859,74.3518,74.3686,96005.0
2022-10-19 09:50:00,88.77,88.97,88.76,88.97,46884.0,74.3602,74.5278,74.3518,74.5278,46884.0
2022-10-19 09:55:00,88.96,88.98,88.92,88.96,59885.0,74.5194,74.5361,74.4859,74.5194,59885.0
2022-10-19 10:00:00,88.96,89.02,88.94,88.96,33875.0,74.5194,74.5696,74.5026,74.5194,33875.0
2022-10-19 10:05:00,88.97,89.02,88.95,89.01,41672.0,74.5278,74.5696,74.511,74.5613,41672.0
2022-10-19 10:10:00,89.01,89.02,88.95,89.02,39849.0,74.5613,74.5696,74.511,74.5696,39849.0
2022-10-19 10:15:00,89.02,89.08,88.94,88.98,105180.0,74.5696,74.6199,74.5026,74.5361,105180.0
2022-10-19 10:20:00,88.98,89.13,88.97,89.11,77937.0,74.5361,74.6618,74.5278,74.645,77937.0
2022-10-19 10:25:00,89.11,89.14,89.07,89.09,24138.0,74.645,74.6702,74.6115,74.6283,24138.0
2022-10-19 10:30:00,89.09,89.12,89.0,89.0,61917.0,74.6283,74.6534,74.5529,74.5529,61917.0
2022-10-19 10:35:00,89.0,89.06,88.96,89.05,74848.0,74.5529,74.6031,74.5194,74.5948,74848.0
2022-10-19 10:40:00,89.05,89.05,88.9,88.95,19990.0,74.5948,74.5948,74.4691,74.511,19990.0
2022-10-19 10:45:00,88.95,88.98,88.94,88.94,19015.0,74.511,74.5361,74.5026,74.5026,19015.0
2022-10-19 10:50:00,88.94,88.96,88.89,88.92,38388.0,74.5026,74.5194,74.4607,74.4859,38388.0
2022-10-19 10:55:00,88.91,88.92,88.82,88.84,48756.0,74.4775,74.4859,74.4021,74.4189,48756.0
2022-10-19 11:00:00,88.84,88.87,88.81,88.84,28940.0,74.4189,74.444,74.3937,74.4189,28940.0
2022-10-19 11:05:00,88.84,88.92,88.84,88.88,22451.0,74.4189,74.4859,74.4189,74.4524,22451.0
2022-10-19 11:10:00,88.88,88.89,88.84,88.86,55680.0,74.4524,74.4607,74.4189,74.4356,55680.0
2022-10-19 11:15:00,88.87,88.91,88.87,88.9,20048.0,74.444,74.4775,74.444,74.4691,20048.0
2022-10-19 11:20:00,88.9,88.91,88.84,88.84,23251.0,74.4691,74.4775,74.4189,74.4189,23251.0
2022-10-19 11:25:00,88.85,88.86,88.77,88.77,34601.0,74.4272,74.4356,74.3602,74.3602,34601.0
2022-10-19 11:30:00,88.76,88.83,88.74,88.8,38739.0,74.3518,74.4105,74.3351,74.3853,38739.0
2022-10-19 11:35:00,88.79,88.82,88.74,88.82,22905.0,74.377,74.4021,74.3351,74.4021,22905.0
2022-10-19 11:40:00,88.83,88.83,88.79,88.81,10192.0,74.4105,74.4105,74.377,74.3937,10192.0
2022-10-19 11:45:00,88.81,88.84,88.8,88.83,24946.0,74.3937,74.4189,74.3853,74.4105,24946.0
2022-10-19 11:50:00,88.83,88.86,88.81,88.86,74336.0,74.4105,74.4356,74.3937,74.4356,74336.0
2022-10-19 11:55:00,88.86,88.87,88.81,88.81,18937.0,74.4356,74.444,74.3937,74.3937,18937.0
2022-10-19 12:00:00,88.81,88.81,88.78,88.79,40323.0,74.3937,74.3937,74.3686,74.377,40323.0
2022-10-19 12:05:00,88.78,88.8,88.74,88.75,25503.0,74.3686,74.3853,74.3351,74.3435,25503.0
2022-10-19 12:10:00,88.76,88.77,88.7,88.71,32262.0,74.3518,74.3602,74.3016,74.31,32262.0
2022-10-19 12:15:00,88.71,88.74,88.69,88.74,24030.0,74.31,74.3351,74.2932,74.3351,24030.0
2022-10-19 12:20:00,88.75,88.76,88.73,88.74,47789.0,74.3435,74.3518,74.3267,74.3351,47789.0
2022-10-19 12:25:00,88.74,88.74,88.65,88.65,43431.0,74.3351,74.3351,74.2597,74.2597,43431.0
2022-10-19 12:30:00,88.65,88.72,88.64,88.72,17452.0,74.2597,74.3183,74.2513,74.3183,17452.0
2022-10-19 12:35:00,88.73,88.75,88.72,88.72,17216.0,74.3267,74.3435,74.3183,74.3183,17216.0
2022-10-19 12:40:00,88.72,88.72,88.66,88.66,25008.0,74.3183,74.3183,74.2681,74.2681,25008.0
2022-10-19 12:45:00,88.66,88.66,88.55,88.56,37911.0,74.2681,74.2681,74.1759,74.1843,37911.0
2022-10-19 12:50:00,88.58,88.64,88.58,88.62,31776.0,74.2011,74.2513,74.2011,74.2346,31776.0
2022-10-19 12:55:00,88.62,88.64,88.55,88.57,35344.0,74.2346,74.2513,74.1759,74.1927,35344.0
2022-10-19 13:00:00,88.56,88.61,88.34,88.36,267874.0,74.1843,74.2262,74.0,74.0168,267874.0
2022-10-19 13:05:00,88.36,88.49,88.34,88.43,180830.0,74.0168,74.1257,74.0,74.0754,180830.0
2022-10-19 13:10:00,88.42,88.45,88.36,88.42,89992.0,74.067,74.0922,74.0168,74.067,89992.0
2022-10-19 13:15:00,88.42,88.52,88.41,88.52,279029.0,74.067,74.1508,74.0587,74.1508,279029.0
2022-10-19 13:20:00,88.54,88.58,88.52,88.55,57035.0,74.1676,74.2011,74.1508,74.1759,57035.0
2022-10-19 13:25:00,88.57,88.62,88.55,88.57,16217.0,74.1927,74.2346,74.1759,74.1927,16217.0
2022-10-19 13:30:00,88.56,88.6,88.55,88.58,30604.0,74.1843,74.2178,74.1759,74.2011,30604.0
2022-10-19 13:35:00,88.57,88.58,88.49,88.5,24971.0,74.1927,74.2011,74.1257,74.134,24971.0
2022-10-19 13:40:00,88.5,88.58,88.49,88.56,42945.0,74.134,74.2011,74.1257,74.1843,42945.0
2022-10-19 13:45:00,88.56,88.63,88.55,88.62,294282.0,74.1843,74.2429,74.1759,74.2346,294282.0
2022-10-19 13:50:00,88.63,88.63,88.56,88.57,31524.0,74.2429,74.2429,74.1843,74.1927,31524.0
2022-10-19 13:55:00,88.58,88.6,88.54,88.57,32734.0,74.2011,74.2178,74.1676,74.1927,32734.0
2022-10-19 14:00:00,88.55,88.68,88.55,88.65,42782.0,74.1759,74.2848,74.1759,74.2597,42782.0
2022-10-19 14:05:00,88.65,88.73,88.64,88.69,65806.0,74.2597,74.3267,74.2513,74.2932,65806.0
2022-10-19 14:10:00,88.68,88.7,88.65,88.69,18033.0,74.2848,74.3016,74.2597,74.2932,18033.0
2022-10-19 14:15:00,88.67,88.72,88.67,88.67,35131.0,74.2765,74.3183,74.2765,74.2765,35131.0
2022-10-19 14:20:00,88.67,88.67,88.61,88.63,58171.0,74.2765,74.2765,74.2262,74.2429,58171.0
2022-10-19 14:25:00,88.64,88.66,88.63,88.64,14821.0,74.2513,74.2681,74.2429,74.2513,14821.0
2022-10-19 14:30:00,88.63,88.66,88.62,88.65,41042.0,74.2429,74.2681,74.2346,74.2597,41042.0
2022-10-19 14:35:00,88.66,88.68,88.63,88.67,38122.0,74.2681,74.2848,74.2429,74.2765,38122.0
2022-10-19 14:40:00,88.67,88.68,88.64,88.67,61932.0,74.2765,74.2848,74.2513,74.2765,61932.0
2022-10-19 14:45:00,88.68,88.69,88.63,88.65,82576.0,74.2848,74.2932,74.2429,74.2597,82576.0
2022-10-19 14:50:00,88.66,88.66,88.62,88.65,80975.0,74.2681,74.2681,74.2346,74.2597,80975.0
2022-10-19 14:55:00,88.66,88.66,88.61,88.65,80495.0,74.2681,74.2681,74.2262,74.2597,80495.0
2022-10-19 15:00:00,88.65,88.66,88.6,88.61,29634.0,74.2597,74.2681,74.2178,74.2262,29634.0
2022-10-19 15:05:00,88.61,88.65,88.6,88.65,36786.0,74.2262,74.2597,74.2178,74.2597,36786.0
2022-10-19 15:10:00,88.65,88.67,88.64,88.67,34289.0,74.2597,74.2765,74.2513,74.2765,34289.0
2022-10-19 15:15:00,88.65,88.72,88.65,88.71,91060.0,74.2597,74.3183,74.2597,74.31,91060.0
2022-10-19 15:20:00,88.71,88.72,88.66,88.67,26839.0,74.31,74.3183,74.2681,74.2765,26839.0
2022-10-19 15:25:00,88.67,88.68,88.6,88.62,25608.0,74.2765,74.2848,74.2178,74.2346,25608.0
2022-10-19 15:30:00,88.62,88.62,88.58,88.62,27275.0,74.2346,74.2346,74.2011,74.2346,27275.0
2022-10-19 15:35:00,88.63,88.63,88.59,88.6,44067.0,74.2429,74.2429,74.2094,74.2178,44067.0
2022-10-19 15:40:00,88.59,88.6,88.54,88.56,70101.0,74.2094,74.2178,74.1676,74.1843,70101.0
2022-10-19 15:45:00,88.56,88.59,88.52,88.56,48119.0,74.1843,74.2094,74.1508,74.1843,48119.0
2022-10-19 15:50:00,88.56,88.6,88.5,88.58,196967.0,74.1843,74.2178,74.134,74.2011,196967.0
2022-10-19 15:55:00,88.58,88.66,88.56,88.64,228120.0,74.2011,74.2681,74.1843,74.2513,228120.0
2022-10-20 09:30:00,88.83,88.85,88.63,88.82,157255.0,74.4105,74.4272,74.2429,74.4021,157255.0
2022-10-20 09:35:00,88.81,88.81,88.67,88.7,163438.0,74.3937,74.3937,74.2765,74.3016,163438.0
2022-10-20 09:40:00,88.7,88.78,88.64,88.77,129270.0,74.3016,74.3686,74.2513,74.3602,129270.0
2022-10-20 09:45:00,88.78,88.86,88.75,88.83,163834.0,74.3686,74.4356,74.3435,74.4105,163834.0
2022-10-20 09:50:00,88.82,88.94,88.81,88.87,89185.0,74.4021,74.5026,74.3937,74.444,89185.0
2022-10-20 09:55:00,88.87,88.92,88.84,88.84,117630.0,74.444,74.4859,74.4189,74.4189,117630.0
2022-10-20 10:00:00,88.84,88.94,88.81,88.94,138600.0,74.4189,74.5026,74.3937,74.5026,138600.0
2022-10-20 10:05:00,88.94,89.15,88.93,89.15,101253.0,74.5026,74.6785,74.4942,74.6785,101253.0
2022-10-20 10:10:00,89.15,89.21,89.07,89.09,73676.0,74.6785,74.7288,74.6115,74.6283,73676.0
2022-10-20 10:15:00,89.1,89.23,89.09,89.23,170976.0,74.6367,74.7455,74.6283,74.7455,170976.0
2022-10-20 10:20:00,89.24,89.28,89.17,89.2,52446.0,74.7539,74.7874,74.6953,74.7204,52446.0
2022-10-20 10:25:00,89.19,89.21,89.12,89.21,66197.0,74.712,74.7288,74.6534,74.7288,66197.0
2022-10-20 10:30:00,89.21,89.21,89.03,89.08,69041.0,74.7288,74.7288,74.578,74.6199,69041.0
2022-10-20 10:35:00,89.08,89.09,88.98,89.07,85317.0,74.6199,74.6283,74.5361,74.6115,85317.0
2022-10-20 10:40:00,89.09,89.09,89.01,89.06,50506.0,74.6283,74.6283,74.5613,74.6031,50506.0
2022-10-20 10:45:00,89.07,89.14,89.05,89.09,34968.0,74.6115,74.6702,74.5948,74.6283,34968.0
2022-10-20 10:50:00,89.09,89.12,89.03,89.04,42026.0,74.6283,74.6534,74.578,74.5864,42026.0
2022-10-20 10:55:00,89.04,89.13,89.03,89.12,47248.0,74.5864,74.6618,74.578,74.6534,47248.0
2022-10-20 11:00:00,89.14,89.16,89.04,89.05,44858.0,74.6702,74.6869,74.5864,74.5948,44858.0
2022-10-20 11:05:00,89.05,89.08,89.0,89.02,212804.0,74.5948,74.6199,74.5529,74.5696,212804.0
2022-10-20 11:10:00,89.02,89.07,89.0,89.03,42141.0,74.5696,74.6115,74.5529,74.578,42141.0
2022-10-20 11:15:00,89.03,89.03,88.93,88.93,37481.0,74.578,74.578,74.4942,74.4942,37481.0
2022-10-20 11:20:00,88.95,89.0,88.92,88.98,123236.0,74.511,74.5529,74.4859,74.5361,123236.0
2022-10-20 11:25:00,88.98,89.0,88.91,88.93,96687.0,74.5361,74.5529,74.4775,74.4942,96687.0
2022-10-20 11:30:00,88.93,88.94,88.89,88.92,105650.0,74.4942,74.5026,74.4607,74.4859,105650.0
2022-10-20 11:35:00,88.92,88.97,88.9,88.96,54872.0,74.4859,74.5278,74.4691,74.5194,54872.0
2022-10-20 11:40:00,88.95,89.0,88.94,88.95,79640.0,74.511,74.5529,74.5026,74.511,79640.0
2022-10-20 11:45:00,88.95,88.95,88.9,88.92,38205.0,74.511,74.511,74.4691,74.4859,38205.0
2022-10-20 11:50:00,88.93,88.94,88.9,88.91,31978.0,74.4942,74.5026,74.4691,74.4775,31978.0
2022-10-20 11:55:00,88.91,88.93,88.88,88.89,18026.0,74.4775,74.4942,74.4524,74.4607,18026.0
2022-10-20 12:00:00,88.9,88.9,88.84,88.88,18038.0,74.4691,74.4691,74.4189,74.4524,18038.0
2022-10-20 12:05:00,88.87,88.87,88.79,88.81,48693.0,74.444,74.444,74.377,74.3937,48693.0
2022-10-20 12:10:00,88.8,88.82,88.78,88.82,31426.0,74.3853,74.4021,74.3686,74.4021,31426.0
2022-10-20 12:15:00,88.81,88.87,88.81,88.87,52515.0,74.3937,74.444,74.3937,74.444,52515.0
2022-10-20 12:20:00,88.86,88.87,88.77,88.78,86516.0,74.4356,74.444,74.3602,74.3686,86516.0
2022-10-20 12:25:00,88.79,88.81,88.76,88.8,31397.0,74.377,74.3937,74.3518,74.3853,31397.0
2022-10-20 12:30:00,88.78,88.8,88.76,88.77,12930.0,74.3686,74.3853,74.3518,74.3602,12930.0
2022-10-20 12:35:00,88.78,88.78,88.68,88.7,38612.0,74.3686,74.3686,74.2848,74.3016,38612.0
2022-10-20 12:40:00,88.71,88.75,88.7,88.71,106711.0,74.31,74.3435,74.3016,74.31,106711.0
2022-10-20 12:45:00,88.71,88.71,88.63,88.71,45474.0,74.31,74.31,74.2429,74.31,45474.0
2022-10-20 12:50:00,88.7,88.71,88.55,88.61,112634.0,74.3016,74.31,74.1759,74.2262,112634.0
2022-10-20 12:55:00,88.61,88.72,88.6,88.72,76887.0,74.2262,74.3183,74.2178,74.3183,76887.0
2022-10-20 13:00:00,88.72,88.73,88.65,88.71,56017.0,74.3183,74.3267,74.2597,74.31,56017.0
2022-10-20 13:05:00,88.71,88.71,88.51,88.57,32115.0,74.31,74.31,74.1424,74.1927,32115.0
2022-10-20 13:10:00,88.55,88.62,88.54,88.54,45276.0,74.1759,74.2346,74.1676,74.1676,45276.0
2022-10-20 13:15:00,88.54,88.54,88.49,88.52,44213.0,74.1676,74.1676,74.1257,74.1508,44213.0
2022-10-20 13:20:00,88.51,88.56,88.48,88.52,54814.0,74.1424,74.1843,74.1173,74.1508,54814.0
2022-10-20 13:25:00,88.54,88.55,88.5,88.53,79398.0,74.1676,74.1759,74.134,74.1592,79398.0
2022-10-20 13:30:00,88.53,88.54,88.49,88.51,129172.0,74.1592,74.1676,74.1257,74.1424,129172.0
2022-10-20 13:35:00,88.5,88.54,88.43,88.45,58767.0,74.134,74.1676,74.0754,74.0922,58767.0
2022-10-20 13:40:00,88.44,88.47,88.4,88.42,37075.0,74.0838,74.1089,74.0503,74.067,37075.0
2022-10-20 13:45:00,88.42,88.43,88.27,88.28,75823.0,74.067,74.0754,73.9414,73.9498,75823.0
2022-10-20 13:50:00,88.28,88.28,88.19,88.25,313382.0,73.9498,73.9498,73.8744,73.9246,313382.0
2022-10-20 13:55:00,88.25,88.33,88.21,88.32,256589.0,73.9246,73.9916,73.8911,73.9833,256589.0
2022-10-20 14:00:00,88.33,88.33,88.27,88.31,158715.0,73.9916,73.9916,73.9414,73.9749,158715.0
2022-10-20 14:05:00,88.31,88.31,88.12,88.14,80840.0,73.9749,73.9749,73.8157,73.8325,80840.0
2022-10-20 14:10:00,88.14,88.16,88.1,88.12,100156.0,73.8325,73.8492,73.799,73.8157,100156.0
2022-10-20 14:15:00,88.12,88.18,88.11,88.15,184689.0,73.8157,73.866,73.8074,73.8409,184689.0
2022-10-20 14:20:00,88.15,88.15,88.06,88.1,141534.0,73.8409,73.8409,73.7655,73.799,141534.0
2022-10-20 14:25:00,88.1,88.12,88.05,88.07,207068.0,73.799,73.8157,73.7571,73.7738,207068.0
2022-10-20 14:30:00,88.06,88.14,88.04,88.13,135109.0,73.7655,73.8325,73.7487,73.8241,135109.0
2022-10-20 14:35:00,88.13,88.14,88.07,88.08,72178.0,73.8241,73.8325,73.7738,73.7822,72178.0
2022-10-20 14:40:00,88.08,88.08,88.01,88.03,51758.0,73.7822,73.7822,73.7236,73.7403,51758.0
2022-10-20 14:45:00,88.03,88.06,87.99,88.02,69322.0,73.7403,73.7655,73.7068,73.732,69322.0
2022-10-20 14:50:00,88.02,88.13,88.01,88.09,89160.0,73.732,73.8241,73.7236,73.7906,89160.0
2022-10-20 14:55:00,88.09,88.16,88.09,88.11,152366.0,73.7906,73.8492,73.7906,73.8074,152366.0
2022-10-20 15:00:00,88.11,88.15,88.07,88.07,132754.0,73.8074,73.8409,73.7738,73.7738,132754.0
2022-10-20 15:05:00,88.07,88.14,88.07,88.11,63199.0,73.7738,73.8325,73.7738,73.8074,63199.0
2022-10-20 15:10:00,88.1,88.12,88.06,88.1,69173.0,73.799,73.8157,73.7655,73.799,69173.0
2022-10-20 15:15:00,88.09,88.1,88.06,88.06,77375.0,73.7906,73.799,73.7655,73.7655,77375.0
2022-10-20 15:20:00,88.07,88.08,88.04,88.08,152459.0,73.7738,73.7822,73.7487,73.7822,152459.0
2022-10-20 15:25:00,88.08,88.09,88.04,88.08,108027.0,73.7822,73.7906,73.7487,73.7822,108027.0
2022-10-20 15:30:00,88.08,88.14,88.05,88.13,145473.0,73.7822,73.8325,73.7571,73.8241,145473.0
2022-10-20 15:35:00,88.12,88.14,88.07,88.08,99891.0,73.8157,73.8325,73.7738,73.7822,99891.0
2022-10-20 15:40:00,88.07,88.09,88.04,88.08,70422.0,73.7738,73.7906,73.7487,73.7822,70422.0
2022-10-20 15:45:00,88.09,88.09,88.02,88.06,130016.0,73.7906,73.7906,73.732,73.7655,130016.0
2022-10-20 15:50:00,88.06,88.11,88.06,88.11,102015.0,73.7655,73.8074,73.7655,73.8074,102015.0
2022-10-20 15:55:00,88.11,88.13,88.07,88.11,320327.0,73.8074,73.8241,73.7738,73.8074,320327.0
2022-10-21 09:30:00,87.92,88.05,87.79,87.86,200964.0,73.6482,73.7571,73.5393,73.5979,200964.0
2022-10-21 09:35:00,87.86,88.01,87.8,87.98,107676.0,73.5979,73.7236,73.5477,73.6985,107676.0
2022-10-21 09:40:00,87.98,88.14,87.92,88.12,809333.0,73.6985,73.8325,73.6482,73.8157,809333.0
2022-10-21 09:45:00,88.13,88.4,88.08,88.39,290799.0,73.8241,74.0503,73.7822,74.0419,290799.0
2022-10-21 09:50:00,88.4,88.52,88.23,88.41,183543.0,74.0503,74.1508,73.9079,74.0587,183543.0
2022-10-21 09:55:00,88.41,88.62,88.33,88.6,288720.0,74.0587,74.2346,73.9916,74.2178,288720.0
2022-10-21 10:00:00,88.61,88.68,88.55,88.65,190897.0,74.2262,74.2848,74.1759,74.2597,190897.0
2022-10-21 10:05:00,88.66,88.76,88.62,88.72,126984.0,74.2681,74.3518,74.2346,74.3183,126984.0
2022-10-21 10:10:00,88.72,88.78,88.61,88.67,170199.0,74.3183,74.3686,74.2262,74.2765,170199.0
2022-10-21 10:15:00,88.67,88.67,88.57,88.6,117091.0,74.2765,74.2765,74.1927,74.2178,117091.0
2022-10-21 10:20:00,88.6,88.62,88.43,88.47,125927.0,74.2178,74.2346,74.0754,74.1089,125927.0
2022-10-21 10:25:00,88.46,88.49,88.4,88.41,153789.0,74.1005,74.1257,74.0503,74.0587,153789.0
2022-10-21 10:30:00,88.41,88.53,88.4,88.46,88683.0,74.0587,74.1592,74.0503,74.1005,88683.0
2022-10-21 10:35:00,88.47,88.47,88.37,88.42,108055.0,74.1089,74.1089,74.0252,74.067,108055.0
2022-10-21 10:40:00,88.41,88.53,88.39,88.52,105112.0,74.0587,74.1592,74.0419,74.1508,105112.0
2022-10-21 10:45:00,88.51,88.66,88.49,88.64,82844.0,74.1424,74.2681,74.1257,74.2513,82844.0
2022-10-21 10:50:00,88.65,88.69,88.58,88.59,144938.0,74.2597,74.2932,74.2011,74.2094,144938.0
2022-10-21 10:55:00,88.59,88.6,88.4,88.43,44920.0,74.2094,74.2178,74.0503,74.0754,44920.0
2022-10-21 11:00:00,88.44,88.47,88.4,88.44,96687.0,74.0838,74.1089,74.0503,74.0838,96687.0
2022-10-21 11:05:00,88.44,88.5,88.44,88.48,113996.0,74.0838,74.134,74.0838,74.1173,113996.0
2022-10-21 11:10:00,88.47,88.59,88.47,88.49,56919.0,74.1089,74.2094,74.1089,74.1257,56919.0
2022-10-21 11:15:00,88.48,88.52,88.42,88.42,31045.0,74.1173,74.1508,74.067,74.067,31045.0
2022-10-21 11:20:00,88.41,88.56,88.38,88.5,40204.0,74.0587,74.1843,74.0335,74.134,40204.0
2022-10-21 11:25:00,88.5,88.58,88.5,88.51,173904.0,74.134,74.2011,74.134,74.1424,173904.0
2022-10-21 11:30:00,88.52,88.63,88.51,88.58,52279.0,74.1508,74.2429,74.1424,74.2011,52279.0
2022-10-21 11:35:00,88.57,88.59,88.39,88.43,85647.0,74.1927,74.2094,74.0419,74.0754,85647.0
2022-10-21 11:40:00,88.43,88.55,88.41,88.51,55004.0,74.0754,74.1759,74.0587,74.1424,55004.0
2022-10-21 11:45:00,88.51,88.6,88.48,88.59,82146.0,74.1424,74.2178,74.1173,74.2094,82146.0
2022-10-21 11:50:00,88.62,88.63,88.56,88.6,33999.0,74.2346,74.2429,74.1843,74.2178,33999.0
2022-10-21 11:55:00,88.59,88.69,88.56,88.69,88151.0,74.2094,74.2932,74.1843,74.2932,88151.0
2022-10-21 12:00:00,88.69,88.84,88.69,88.81,110093.0,74.2932,74.4189,74.2932,74.3937,110093.0
2022-10-21 12:05:00,88.8,88.82,88.66,88.77,133688.0,74.3853,74.4021,74.2681,74.3602,133688.0
2022-10-21 12:10:00,88.77,88.84,88.69,88.83,54512.0,74.3602,74.4189,74.2932,74.4105,54512.0
2022-10-21 12:15:00,88.83,88.83,88.72,88.74,60812.0,74.4105,74.4105,74.3183,74.3351,60812.0
2022-10-21 12:20:00,88.73,88.8,88.69,88.8,60452.0,74.3267,74.3853,74.2932,74.3853,60452.0
2022-10-21 12:25:00,88.79,88.8,88.7,88.72,50925.0,74.377,74.3853,74.3016,74.3183,50925.0
2022-10-21 12:30:00,88.73,88.83,88.71,88.81,70724.0,74.3267,74.4105,74.31,74.3937,70724.0
2022-10-21 12:35:00,88.82,88.92,88.78,88.78,45747.0,74.4021,74.4859,74.3686,74.3686,45747.0
2022-10-21 12:40:00,88.8,88.9,88.79,88.86,58290.0,74.3853,74.4691,74.377,74.4356,58290.0
2022-10-21 12:45:00,88.87,89.02,88.87,88.97,88530.0,74.444,74.5696,74.444,74.5278,88530.0
2022-10-21 12:50:00,88.97,89.04,88.97,89.02,46414.0,74.5278,74.5864,74.5278,74.5696,46414.0
2022-10-21 12:55:00,89.01,89.01,88.82,88.83,68293.0,74.5613,74.5613,74.4021,74.4105,68293.0
2022-10-21 13:00:00,88.84,88.89,88.81,88.89,134465.0,74.4189,74.4607,74.3937,74.4607,134465.0
2022-10-21 13:05:00,88.89,88.93,88.85,88.87,70398.0,74.4607,74.4942,74.4272,74.444,70398.0
2022-10-21 13:10:00,88.87,88.88,88.79,88.83,99643.0,74.444,74.4524,74.377,74.4105,99643.0
2022-10-21 13:15:00,88.83,88.84,88.75,88.79,65629.0,74.4105,74.4189,74.3435,74.377,65629.0
2022-10-21 13:20:00,88.79,88.84,88.69,88.7,129529.0,74.377,74.4189,74.2932,74.3016,129529.0
2022-10-21 13:25:00,88.7,88.74,88.66,88.71,53468.0,74.3016,74.3351,74.2681,74.31,53468.0
2022-10-21 13:30:00,88.71,88.73,88.66,88.66,47262.0,74.31,74.3267,74.2681,74.2681,47262.0
2022-10-21 13:35:00,88.65,88.69,88.62,88.63,159857.0,74.2597,74.2932,74.2346,74.2429,159857.0
2022-10-21 13:40:00,88.63,88.71,88.63,88.66,213896.0,74.2429,74.31,74.2429,74.2681,213896.0
2022-10-21 13:45:00,88.66,88.73,88.66,88.71,80893.0,74.2681,74.3267,74.2681,74.31,80893.0
2022-10-21 13:50:00,88.71,88.72,88.66,88.67,103180.0,74.31,74.3183,74.2681,74.2765,103180.0
2022-10-21 13:55:00,88.66,88.66,88.61,88.64,63690.0,74.2681,74.2681,74.2262,74.2513,63690.0
2022-10-21 14:00:00,88.65,88.71,88.64,88.71,48227.0,74.2597,74.31,74.2513,74.31,48227.0
2022-10-21 14:05:00,88.71,88.77,88.69,88.75,29195.0,74.31,74.3602,74.2932,74.3435,29195.0
2022-10-21 14:10:00,88.76,88.78,88.71,88.71,35347.0,74.3518,74.3686,74.31,74.31,35347.0
2022-10-21 14:15:00,88.72,88.76,88.68,88.73,47122.0,74.3183,74.3518,74.2848,74.3267,47122.0
2022-10-21 14:20:00,88.73,88.75,88.68,88.68,44999.0,74.3267,74.3435,74.2848,74.2848,44999.0
2022-10-21 14:25:00,88.69,88.74,88.67,88.73,89300.0,74.2932,74.3351,74.2765,74.3267,89300.0
2022-10-21 14:30:00,88.73,88.75,88.72,88.73,84447.0,74.3267,74.3435,74.3183,74.3267,84447.0
2022-10-21 14:35:00,88.72,88.76,88.7,88.76,36204.0,74.3183,74.3518,74.3016,74.3518,36204.0
2022-10-21 14:40:00,88.76,88.77,88.73,88.74,31807.0,74.3518,74.3602,74.3267,74.3351,31807.0
2022-10-21 14:45:00,88.73,88.76,88.69,88.7,67561.0,74.3267,74.3518,74.2932,74.3016,67561.0
2022-10-21 14:50:00,88.7,88.72,88.61,88.63,75646.0,74.3016,74.3183,74.2262,74.2429,75646.0
2022-10-21 14:55:00,88.63,88.69,88.62,88.68,35541.0,74.2429,74.2932,74.2346,74.2848,35541.0
2022-10-21 15:00:00,88.69,88.74,88.67,88.74,54624.0,74.2932,74.3351,74.2765,74.3351,54624.0
2022-10-21 15:05:00,88.74,88.75,88.72,88.73,59306.0,74.3351,74.3435,74.3183,74.3267,59306.0
2022-10-21 15:10:00,88.73,88.79,88.73,88.79,45041.0,74.3267,74.377,74.3267,74.377,45041.0
2022-10-21 15:15:00,88.79,88.9,88.78,88.9,175451.0,74.377,74.4691,74.3686,74.4691,175451.0
2022-10-21 15:20:00,88.89,88.94,88.88,88.94,51835.0,74.4607,74.5026,74.4524,74.5026,51835.0
2022-10-21 15:25:00,88.94,89.0,88.94,88.97,88524.0,74.5026,74.5529,74.5026,74.5278,88524.0
2022-10-21 15:30:00,88.97,89.0,88.94,88.95,73496.0,74.5278,74.5529,74.5026,74.511,73496.0
2022-10-21 15:35:00,88.95,89.0,88.94,88.99,75671.0,74.511,74.5529,74.5026,74.5445,75671.0
2022-10-21 15:40:00,88.99,88.99,88.9,88.91,155684.0,74.5445,74.5445,74.4691,74.4775,155684.0
2022-10-21 15:45:00,88.9,88.91,88.84,88.87,299774.0,74.4691,74.4775,74.4189,74.444,299774.0
2022-10-21 15:50:00,88.87,88.9,88.81,88.82,426391.0,74.444,74.4691,74.3937,74.4021,426391.0
2022-10-21 15:55:00,88.82,88.83,88.75,88.77,634785.0,74.4021,74.4105,74.3435,74.3602,634785.0
2022-10-24 09:30:00,88.95,88.95,88.74,88.78,149732.0,74.511,74.511,74.3351,74.3686,149732.0
2022-10-24 09:35:00,88.77,88.98,88.75,88.93,203147.0,74.3602,74.5361,74.3435,74.4942,203147.0
2022-10-24 09:40:00,88.92,88.94,88.74,88.82,271321.0,74.4859,74.5026,74.3351,74.4021,271321.0
2022-10-24 09:45:00,88.83,89.17,88.83,88.97,155245.0,74.4105,74.6953,74.4105,74.5278,155245.0
2022-10-24 09:50:00,89.0,89.12,88.95,89.12,90960.0,74.5529,74.6534,74.511,74.6534,90960.0
2022-10-24 09:55:00,89.13,89.17,88.98,89.0,81490.0,74.6618,74.6953,74.5361,74.5529,81490.0
2022-10-24 10:00:00,88.99,88.99,88.71,88.72,100680.0,74.5445,74.5445,74.31,74.3183,100680.0
2022-10-24 10:05:00,88.71,88.87,88.69,88.75,198225.0,74.31,74.444,74.2932,74.3435,198225.0
2022-10-24 10:10:00,88.75,88.87,88.74,88.84,126484.0,74.3435,74.444,74.3351,74.4189,126484.0
2022-10-24 10:15:00,88.84,88.84,88.68,88.74,86932.0,74.4189,74.4189,74.2848,74.3351,86932.0
2022-10-24 10:20:00,88.73,88.73,88.48,88.54,173544.0,74.3267,74.3267,74.1173,74.1676,173544.0
2022-10-24 10:25:00,88.54,88.65,88.51,88.63,90332.0,74.1676,74.2597,74.1424,74.2429,90332.0
2022-10-24 10:30:00,88.6,88.71,88.55,88.68,90731.0,74.2178,74.31,74.1759,74.2848,90731.0
2022-10-24 10:35:00,88.69,88.74,88.63,88.69,84837.0,74.2932,74.3351,74.2429,74.2932,84837.0
2022-10-24 10:40:00,88.7,88.73,88.6,88.65,82829.0,74.3016,74.3267,74.2178,74.2597,82829.0
2022-10-24 10:45:00,88.64,88.66,88.53,88.55,123366.0,74.2513,74.2681,74.1592,74.1759,123366.0
2022-10-24 10:50:00,88.55,88.75,88.55,88.71,69738.0,74.1759,74.3435,74.1759,74.31,69738.0
2022-10-24 10:55:00,88.7,88.84,88.69,88.83,83795.0,74.3016,74.4189,74.2932,74.4105,83795.0
2022-10-24 11:00:00,88.83,88.85,88.76,88.76,57591.0,74.4105,74.4272,74.3518,74.3518,57591.0
2022-10-24 11:05:00,88.77,88.8,88.72,88.76,25810.0,74.3602,74.3853,74.3183,74.3518,25810.0
2022-10-24 11:10:00,88.76,88.9,88.76,88.88,31058.0,74.3518,74.4691,74.3518,74.4524,31058.0
2022-10-24 11:15:00,88.86,88.94,88.79,88.89,73174.0,74.4356,74.5026,74.377,74.4607,73174.0
2022-10-24 11:20:00,88.88,89.0,88.88,88.98,91431.0,74.4524,74.5529,74.4524,74.5361,91431.0
2022-10-24 11:25:00,88.98,88.99,88.89,88.97,86153.0,74.5361,74.5445,74.4607,74.5278,86153.0
2022-10-24 11:30:00,88.94,88.98,88.93,88.94,110322.0,74.5026,74.5361,74.4942,74.5026,110322.0
2022-10-24 11:35:00,88.94,89.0,88.92,88.97,24668.0,74.5026,74.5529,74.4859,74.5278,24668.0
2022-10-24 11:40:00,88.96,89.02,88.95,88.97,69816.0,74.5194,74.5696,74.511,74.5278,69816.0
2022-10-24 11:45:00,88.96,88.97,88.9,88.93,60556.0,74.5194,74.5278,74.4691,74.4942,60556.0
2022-10-24 11:50:00,88.93,88.99,88.92,88.96,137469.0,74.4942,74.5445,74.4859,74.5194,137469.0
2022-10-24 11:55:00,88.95,88.97,88.91,88.95,160643.0,74.511,74.5278,74.4775,74.511,160643.0
2022-10-24 12:00:00,88.94,88.96,88.85,88.86,59855.0,74.5026,74.5194,74.4272,74.4356,59855.0
2022-10-24 12:05:00,88.87,88.9,88.83,88.89,113806.0,74.444,74.4691,74.4105,74.4607,113806.0
2022-10-24 12:10:00,88.89,88.9,88.87,88.88,98857.0,74.4607,74.4691,74.444,74.4524,98857.0
2022-10-24 12:15:00,88.89,88.97,88.87,88.95,142622.0,74.4607,74.5278,74.444,74.511,142622.0
2022-10-24 12:20:00,88.96,89.02,88.93,89.01,206851.0,74.5194,74.5696,74.4942,74.5613,206851.0
2022-10-24 12:25:00,89.01,89.03,88.98,88.98,41076.0,74.5613,74.578,74.5361,74.5361,41076.0
2022-10-24 12:30:00,88.98,89.0,88.96,88.97,11476.0,74.5361,74.5529,74.5194,74.5278,11476.0
2022-10-24 12:35:00,88.97,88.97,88.92,88.92,35134.0,74.5278,74.5278,74.4859,74.4859,35134.0
2022-10-24 12:40:00,88.92,88.93,88.9,88.93,60240.0,74.4859,74.4942,74.4691,74.4942,60240.0
2022-10-24 12:45:00,88.93,88.96,88.92,88.95,21370.0,74.4942,74.5194,74.4859,74.511,21370.0
2022-10-24 12:50:00,88.95,88.99,88.93,88.99,25707.0,74.511,74.5445,74.4942,74.5445,25707.0
2022-10-24 12:55:00,88.99,88.99,88.91,88.92,27326.0,74.5445,74.5445,74.4775,74.4859,27326.0
2022-10-24 13:00:00,88.92,88.94,88.89,88.94,37949.0,74.4859,74.5026,74.4607,74.5026,37949.0
2022-10-24 13:05:00,88.94,88.94,88.88,88.9,54075.0,74.5026,74.5026,74.4524,74.4691,54075.0
2022-10-24 13:10:00,88.89,88.9,88.85,88.87,56484.0,74.4607,74.4691,74.4272,74.444,56484.0
2022-10-24 13:15:00,88.86,88.89,88.84,88.89,34111.0,74.4356,74.4607,74.4189,74.4607,34111.0
2022-10-24 13:20:00,88.89,88.89,88.85,88.87,15079.0,74.4607,74.4607,74.4272,74.444,15079.0
2022-10-24 13:25:00,88.87,88.89,88.86,88.89,31292.0,74.444,74.4607,74.4356,74.4607,31292.0
2022-10-24 13:30:00,88.88,88.92,88.87,88.91,88910.0,74.4524,74.4859,74.444,74.4775,88910.0
2022-10-24 13:35:00,88.91,88.94,88.9,88.94,46271.0,74.4775,74.5026,74.4691,74.5026,46271.0
2022-10-24 13:40:00,88.95,88.95,88.92,88.93,31575.0,74.511,74.511,74.4859,74.4942,31575.0
2022-10-24 13:45:00,88.92,88.94,88.9,88.93,14815.0,74.4859,74.5026,74.4691,74.4942,14815.0
2022-10-24 13:50:00,88.91,88.93,88.89,88.91,21318.0,74.4775,74.4942,74.4607,74.4775,21318.0
2022-10-24 13:55:00,88.9,88.9,88.86,88.88,35943.0,74.4691,74.4691,74.4356,74.4524,35943.0
2022-10-24 14:00:00,88.88,88.93,88.86,88.92,82512.0,74.4524,74.4942,74.4356,74.4859,82512.0
2022-10-24 14:05:00,88.92,88.96,88.91,88.94,46787.0,74.4859,74.5194,74.4775,74.5026,46787.0
2022-10-24 14:10:00,88.94,88.94,88.88,88.9,23809.0,74.5026,74.5026,74.4524,74.4691,23809.0
2022-10-24 14:15:00,88.91,88.91,88.85,88.87,14955.0,74.4775,74.4775,74.4272,74.444,14955.0
2022-10-24 14:20:00,88.87,88.87,88.83,88.85,25882.0,74.444,74.444,74.4105,74.4272,25882.0
2022-10-24 14:25:00,88.85,88.88,88.82,88.83,18401.0,74.4272,74.4524,74.4021,74.4105,18401.0
2022-10-24 14:30:00,88.82,88.85,88.81,88.84,116393.0,74.4021,74.4272,74.3937,74.4189,116393.0
2022-10-24 14:35:00,88.84,88.85,88.81,88.85,60538.0,74.4189,74.4272,74.3937,74.4272,60538.0
2022-10-24 14:40:00,88.85,88.92,88.84,88.92,68253.0,74.4272,74.4859,74.4189,74.4859,68253.0
2022-10-24 14:45:00,88.92,88.92,88.9,88.9,84474.0,74.4859,74.4859,74.4691,74.4691,84474.0
2022-10-24 14:50:00,88.89,88.89,88.87,88.88,14816.0,74.4607,74.4607,74.444,74.4524,14816.0
2022-10-24 14:55:00,88.89,88.89,88.86,88.88,67915.0,74.4607,74.4607,74.4356,74.4524,67915.0
2022-10-24 15:00:00,88.88,88.97,88.88,88.95,108916.0,74.4524,74.5278,74.4524,74.511,108916.0
2022-10-24 15:05:00,88.96,88.97,88.92,88.94,60500.0,74.5194,74.5278,74.4859,74.5026,60500.0
2022-10-24 15:10:00,88.94,88.97,88.93,88.97,53125.0,74.5026,74.5278,74.4942,74.5278,53125.0
2022-10-24 15:15:00,88.97,88.99,88.96,88.99,34744.0,74.5278,74.5445,74.5194,74.5445,34744.0
2022-10-24 15:20:00,88.98,89.0,88.95,88.97,83249.0,74.5361,74.5529,74.511,74.5278,83249.0
2022-10-24 15:25:00,88.97,89.0,88.97,88.98,74558.0,74.5278,74.5529,74.5278,74.5361,74558.0
2022-10-24 15:30:00,88.98,88.98,88.94,88.95,80634.0,74.5361,74.5361,74.5026,74.511,80634.0
2022-10-24 15:35:00,88.95,88.97,88.95,88.97,83814.0,74.511,74.5278,74.511,74.5278,83814.0
2022-10-24 15:40:00,88.97,88.97,88.94,88.94,185716.0,74.5278,74.5278,74.5026,74.5026,185716.0
2022-10-24 15:45:00,88.94,89.0,88.92,88.97,245243.0,74.5026,74.5529,74.4859,74.5278,245243.0
2022-10-24 15:50:00,88.97,88.99,88.94,88.95,110826.0,74.5278,74.5445,74.5026,74.511,110826.0
2022-10-24 15:55:00,88.94,89.02,88.94,89.01,320461.0,74.5026,74.5696,74.5026,74.5613,320461.0
2022-10-25 09:30:00,89.23,89.45,89.17,89.4,560088.0,74.7455,74.9298,74.6953,74.888,560088.0
2022-10-25 09:35:00,89.4,89.45,89.26,89.3,307966.0,74.888,74.9298,74.7707,74.8042,307966.0
2022-10-25 09:40:00,89.3,89.47,89.3,89.37,308074.0,74.8042,74.9466,74.8042,74.8628,308074.0
2022-10-25 09:45:00,89.37,89.63,89.36,89.6,168809.0,74.8628,75.0806,74.8544,75.0555,168809.0
2022-10-25 09:50:00,89.6,89.62,89.5,89.56,184495.0,75.0555,75.0722,74.9717,75.022,184495.0
2022-10-25 09:55:00,89.56,89.67,89.55,89.61,132621.0,75.022,75.1141,75.0136,75.0639,132621.0
2022-10-25 10:00:00,89.61,89.65,89.52,89.55,97876.0,75.0639,75.0974,74.9885,75.0136,97876.0
2022-10-25 10:05:00,89.54,89.54,89.43,89.49,84715.0,75.0052,75.0052,74.9131,74.9633,84715.0
2022-10-25 10:10:00,89.51,89.6,89.46,89.59,92750.0,74.9801,75.0555,74.9382,75.0471,92750.0
2022-10-25 10:15:00,89.59,89.64,89.5,89.54,149425.0,75.0471,75.089,74.9717,75.0052,149425.0
2022-10-25 10:20:00,89.54,89.6,89.52,89.59,28689.0,75.0052,75.0555,74.9885,75.0471,28689.0
2022-10-25 10:25:00,89.61,89.67,89.6,89.65,65969.0,75.0639,75.1141,75.0555,75.0974,65969.0
2022-10-25 10:30:00,89.64,89.65,89.56,89.58,105441.0,75.089,75.0974,75.022,75.0387,105441.0
2022-10-25 10:35:00,89.58,89.59,89.49,89.5,78378.0,75.0387,75.0471,74.9633,74.9717,78378.0
2022-10-25 10:40:00,89.51,89.59,89.5,89.59,46857.0,74.9801,75.0471,74.9717,75.0471,46857.0
2022-10-25 10:45:00,89.58,89.63,89.58,89.63,29577.0,75.0387,75.0806,75.0387,75.0806,29577.0
2022-10-25 10:50:00,89.64,89.67,89.6,89.61,62597.0,75.089,75.1141,75.0555,75.0639,62597.0
2022-10-25 10:55:00,89.6,89.62,89.54,89.55,32576.0,75.0555,75.0722,75.0052,75.0136,32576.0
2022-10-25 11:00:00,89.55,89.62,89.55,89.62,38598.0,75.0136,75.0722,75.0136,75.0722,38598.0
2022-10-25 11:05:00,89.63,89.76,89.62,89.73,79389.0,75.0806,75.1895,75.0722,75.1644,79389.0
2022-10-25 11:10:00,89.73,89.78,89.7,89.76,60904.0,75.1644,75.2063,75.1393,75.1895,60904.0
2022-10-25 11:15:00,89.77,89.8,89.69,89.73,51534.0,75.1979,75.223,75.1309,75.1644,51534.0
2022-10-25 11:20:00,89.74,89.75,89.7,89.74,105597.0,75.1728,75.1811,75.1393,75.1728,105597.0
2022-10-25 11:25:00,89.74,89.8,89.73,89.78,102189.0,75.1728,75.223,75.1644,75.2063,102189.0
2022-10-25 11:30:00,89.77,89.78,89.72,89.73,89393.0,75.1979,75.2063,75.156,75.1644,89393.0
2022-10-25 11:35:00,89.73,89.81,89.72,89.81,31357.0,75.1644,75.2314,75.156,75.2314,31357.0
2022-10-25 11:40:00,89.8,89.82,89.73,89.76,42712.0,75.223,75.2398,75.1644,75.1895,42712.0
2022-10-25 11:45:00,89.75,89.75,89.68,89.72,114540.0,75.1811,75.1811,75.1225,75.156,114540.0
2022-10-25 11:50:00,89.73,89.74,89.69,89.7,171537.0,75.1644,75.1728,75.1309,75.1393,171537.0
2022-10-25 11:55:00,89.7,89.71,89.65,89.67,162486.0,75.1393,75.1476,75.0974,75.1141,162486.0
2022-10-25 12:00:00,89.67,89.67,89.63,89.64,95074.0,75.1141,75.1141,75.0806,75.089,95074.0
2022-10-25 12:05:00,89.65,89.72,89.64,89.7,141934.0,75.0974,75.156,75.089,75.1393,141934.0
2022-10-25 12:10:00,89.69,89.69,89.65,89.67,434338.0,75.1309,75.1309,75.0974,75.1141,434338.0
2022-10-25 12:15:00,89.67,89.7,89.66,89.68,170266.0,75.1141,75.1393,75.1057,75.1225,170266.0
2022-10-25 12:20:00,89.68,89.69,89.66,89.67,25943.0,75.1225,75.1309,75.1057,75.1141,25943.0
2022-10-25 12:25:00,89.67,89.67,89.58,89.58,77256.0,75.1141,75.1141,75.0387,75.0387,77256.0
2022-10-25 12:30:00,89.58,89.63,89.56,89.63,179817.0,75.0387,75.0806,75.022,75.0806,179817.0
2022-10-25 12:35:00,89.63,89.7,89.62,89.67,146732.0,75.0806,75.1393,75.0722,75.1141,146732.0
2022-10-25 12:40:00,89.68,89.7,89.65,89.7,50132.0,75.1225,75.1393,75.0974,75.1393,50132.0
2022-10-25 12:45:00,89.7,89.71,89.66,89.66,76233.0,75.1393,75.1476,75.1057,75.1057,76233.0
2022-10-25 12:50:00,89.67,89.68,89.64,89.65,128900.0,75.1141,75.1225,75.089,75.0974,128900.0
2022-10-25 12:55:00,89.65,89.71,89.64,89.71,85106.0,75.0974,75.1476,75.089,75.1476,85106.0
2022-10-25 13:00:00,89.71,89.74,89.63,89.65,110085.0,75.1476,75.1728,75.0806,75.0974,110085.0
2022-10-25 13:05:00,89.65,89.65,89.58,89.58,181985.0,75.0974,75.0974,75.0387,75.0387,181985.0
2022-10-25 13:10:00,89.58,89.59,89.52,89.53,89146.0,75.0387,75.0471,74.9885,74.9969,89146.0
2022-10-25 13:15:00,89.52,89.55,89.5,89.54,25615.0,74.9885,75.0136,74.9717,75.0052,25615.0
2022-10-25 13:20:00,89.54,89.54,89.51,89.53,67937.0,75.0052,75.0052,74.9801,74.9969,67937.0
2022-10-25 13:25:00,89.53,89.57,89.53,89.54,31431.0,74.9969,75.0304,74.9969,75.0052,31431.0
2022-10-25 13:30:00,89.55,89.59,89.54,89.57,37330.0,75.0136,75.0471,75.0052,75.0304,37330.0
2022-10-25 13:35:00,89.57,89.58,89.51,89.51,52172.0,75.0304,75.0387,74.9801,74.9801,52172.0
2022-10-25 13:40:00,89.52,89.54,89.51,89.53,24823.0,74.9885,75.0052,74.9801,74.9969,24823.0
2022-10-25 13:45:00,89.53,89.56,89.51,89.55,44987.0,74.9969,75.022,74.9801,75.0136,44987.0
2022-10-25 13:50:00,89.55,89.56,89.53,89.54,46051.0,75.0136,75.022,74.9969,75.0052,46051.0
2022-10-25 13:55:00,89.53,89.55,89.53,89.55,24459.0,74.9969,75.0136,74.9969,75.0136,24459.0
2022-10-25 14:00:00,89.55,89.63,89.55,89.63,36437.0,75.0136,75.0806,75.0136,75.0806,36437.0
2022-10-25 14:05:00,89.63,89.67,89.62,89.65,60304.0,75.0806,75.1141,75.0722,75.0974,60304.0
2022-10-25 14:10:00,89.65,89.67,89.64,89.65,72482.0,75.0974,75.1141,75.089,75.0974,72482.0
2022-10-25 14:15:00,89.65,89.75,89.65,89.75,73596.0,75.0974,75.1811,75.0974,75.1811,73596.0
2022-10-25 14:20:00,89.74,89.74,89.71,89.73,34864.0,75.1728,75.1728,75.1476,75.1644,34864.0
2022-10-25 14:25:00,89.72,89.72,89.69,89.7,69774.0,75.156,75.156,75.1309,75.1393,69774.0
2022-10-25 14:30:00,89.71,89.72,89.69,89.7,44527.0,75.1476,75.156,75.1309,75.1393,44527.0
2022-10-25 14:35:00,89.7,89.71,89.68,89.7,16069.0,75.1393,75.1476,75.1225,75.1393,16069.0
2022-10-25 14:40:00,89.7,89.71,89.66,89.67,35449.0,75.1393,75.1476,75.1057,75.1141,35449.0
2022-10-25 14:45:00,89.66,89.67,89.63,89.65,63832.0,75.1057,75.1141,75.0806,75.0974,63832.0
2022-10-25 14:50:00,89.64,89.66,89.63,89.66,20242.0,75.089,75.1057,75.0806,75.1057,20242.0
2022-10-25 14:55:00,89.66,89.66,89.61,89.62,53928.0,75.1057,75.1057,75.0639,75.0722,53928.0
2022-10-25 15:00:00,89.62,89.66,89.61,89.65,68577.0,75.0722,75.1057,75.0639,75.0974,68577.0
2022-10-25 15:05:00,89.65,89.69,89.65,89.69,86295.0,75.0974,75.1309,75.0974,75.1309,86295.0
2022-10-25 15:10:00,89.69,89.71,89.68,89.71,48208.0,75.1309,75.1476,75.1225,75.1476,48208.0
2022-10-25 15:15:00,89.71,89.73,89.7,89.72,46209.0,75.1476,75.1644,75.1393,75.156,46209.0
2022-10-25 15:20:00,89.72,89.79,89.7,89.75,144512.0,75.156,75.2146,75.1393,75.1811,144512.0
2022-10-25 15:25:00,89.75,89.81,89.74,89.79,47890.0,75.1811,75.2314,75.1728,75.2146,47890.0
2022-10-25 15:30:00,89.79,89.81,89.78,89.8,233667.0,75.2146,75.2314,75.2063,75.223,233667.0
2022-10-25 15:35:00,89.8,89.81,89.78,89.78,81895.0,75.223,75.2314,75.2063,75.2063,81895.0
2022-10-25 15:40:00,89.78,89.81,89.74,89.81,74894.0,75.2063,75.2314,75.1728,75.2314,74894.0
2022-10-25 15:45:00,89.8,89.81,89.71,89.73,107712.0,75.223,75.2314,75.1476,75.1644,107712.0
2022-10-25 15:50:00,89.72,89.78,89.7,89.74,439927.0,75.156,75.2063,75.1393,75.1728,439927.0
2022-10-25 15:55:00,89.75,89.82,89.72,89.79,1021195.0,75.1811,75.2398,75.156,75.2146,1021195.0
2022-10-26 09:30:00,89.58,89.62,89.48,89.59,200420.0,75.0387,75.0722,74.955,75.0471,200420.0
2022-10-26 09:35:00,89.58,89.66,89.52,89.65,159323.0,75.0387,75.1057,74.9885,75.0974,159323.0
2022-10-26 09:40:00,89.65,89.68,89.6,89.64,119448.0,75.0974,75.1225,75.0555,75.089,119448.0
2022-10-26 09:45:00,89.64,89.75,89.63,89.71,120709.0,75.089,75.1811,75.0806,75.1476,120709.0
2022-10-26 09:50:00,89.71,89.73,89.59,89.6,179659.0,75.1476,75.1644,75.0471,75.0555,179659.0
2022-10-26 09:55:00,89.61,89.63,89.47,89.52,191661.0,75.0639,75.0806,74.9466,74.9885,191661.0
2022-10-26 10:00:00,89.51,89.96,89.5,89.87,187964.0,74.9801,75.3571,74.9717,75.2817,187964.0
2022-10-26 10:05:00,89.87,89.9,89.76,89.83,96486.0,75.2817,75.3068,75.1895,75.2482,96486.0
2022-10-26 10:10:00,89.84,89.88,89.8,89.83,39860.0,75.2565,75.29,75.223,75.2482,39860.0
2022-10-26 10:15:00,89.84,89.9,89.8,89.9,25110.0,75.2565,75.3068,75.223,75.3068,25110.0
2022-10-26 10:20:00,89.9,89.9,89.8,89.82,71884.0,75.3068,75.3068,75.223,75.2398,71884.0
2022-10-26 10:25:00,89.81,90.0,89.81,89.94,118624.0,75.2314,75.3906,75.2314,75.3403,118624.0
2022-10-26 10:30:00,89.94,89.99,89.89,89.91,98165.0,75.3403,75.3822,75.2984,75.3152,98165.0
2022-10-26 10:35:00,89.91,89.98,89.89,89.95,323362.0,75.3152,75.3738,75.2984,75.3487,323362.0
2022-10-26 10:40:00,89.95,89.98,89.93,89.97,101436.0,75.3487,75.3738,75.3319,75.3654,101436.0
2022-10-26 10:45:00,89.97,90.01,89.95,89.97,82199.0,75.3654,75.3989,75.3487,75.3654,82199.0
2022-10-26 10:50:00,89.97,89.97,89.93,89.93,50511.0,75.3654,75.3654,75.3319,75.3319,50511.0
2022-10-26 10:55:00,89.93,89.96,89.89,89.96,97248.0,75.3319,75.3571,75.2984,75.3571,97248.0
2022-10-26 11:00:00,89.96,90.04,89.95,90.01,98143.0,75.3571,75.4241,75.3487,75.3989,98143.0
2022-10-26 11:05:00,90.01,90.04,89.98,90.01,158822.0,75.3989,75.4241,75.3738,75.3989,158822.0
2022-10-26 11:10:00,90.02,90.06,89.98,90.04,158375.0,75.4073,75.4408,75.3738,75.4241,158375.0
2022-10-26 11:15:00,90.05,90.07,90.01,90.05,181703.0,75.4324,75.4492,75.3989,75.4324,181703.0
2022-10-26 11:20:00,90.05,90.16,90.04,90.15,156255.0,75.4324,75.5246,75.4241,75.5162,156255.0
2022-10-26 11:25:00,90.14,90.24,90.14,90.23,58723.0,75.5078,75.5916,75.5078,75.5832,58723.0
2022-10-26 11:30:00,90.23,90.33,90.22,90.3,97557.0,75.5832,75.667,75.5748,75.6419,97557.0
2022-10-26 11:35:00,90.29,90.32,90.27,90.31,64811.0,75.6335,75.6586,75.6167,75.6502,64811.0
2022-10-26 11:40:00,90.31,90.38,90.29,90.34,76344.0,75.6502,75.7089,75.6335,75.6754,76344.0
2022-10-26 11:45:00,90.33,90.34,90.28,90.31,63176.0,75.667,75.6754,75.6251,75.6502,63176.0
2022-10-26 11:50:00,90.31,90.33,90.24,90.24,63220.0,75.6502,75.667,75.5916,75.5916,63220.0
2022-10-26 11:55:00,90.25,90.26,90.23,90.25,60076.0,75.6,75.6084,75.5832,75.6,60076.0
2022-10-26 12:00:00,90.24,90.31,90.24,90.29,136191.0,75.5916,75.6502,75.5916,75.6335,136191.0
2022-10-26 12:05:00,90.3,90.34,90.27,90.33,163748.0,75.6419,75.6754,75.6167,75.667,163748.0
2022-10-26 12:10:00,90.33,90.35,90.28,90.3,121614.0,75.667,75.6837,75.6251,75.6419,121614.0
2022-10-26 12:15:00,90.3,90.3,90.2,90.23,254872.0,75.6419,75.6419,75.5581,75.5832,254872.0
2022-10-26 12:20:00,90.22,90.24,90.12,90.14,206726.0,75.5748,75.5916,75.4911,75.5078,206726.0
2022-10-26 12:25:00,90.14,90.15,90.07,90.11,170209.0,75.5078,75.5162,75.4492,75.4827,170209.0
2022-10-26 12:30:00,90.11,90.17,90.08,90.08,123194.0,75.4827,75.533,75.4576,75.4576,123194.0
2022-10-26 12:35:00,90.09,90.09,90.04,90.05,31196.0,75.4659,75.4659,75.4241,75.4324,31196.0
2022-10-26 12:40:00,90.06,90.06,89.97,90.04,80397.0,75.4408,75.4408,75.3654,75.4241,80397.0
2022-10-26 12:45:00,90.03,90.05,89.95,89.97,44140.0,75.4157,75.4324,75.3487,75.3654,44140.0
2022-10-26 12:50:00,89.96,89.96,89.89,89.9,57784.0,75.3571,75.3571,75.2984,75.3068,57784.0
2022-10-26 12:55:00,89.89,89.9,89.78,89.85,138345.0,75.2984,75.3068,75.2063,75.2649,138345.0
2022-10-26 13:00:00,89.84,89.96,89.79,89.95,299961.0,75.2565,75.3571,75.2146,75.3487,299961.0
2022-10-26 13:05:00,89.95,89.97,89.89,89.95,186068.0,75.3487,75.3654,75.2984,75.3487,186068.0
2022-10-26 13:10:00,89.97,90.03,89.96,89.98,38788.0,75.3654,75.4157,75.3571,75.3738,38788.0
2022-10-26 13:15:00,89.99,90.01,89.95,89.99,40137.0,75.3822,75.3989,75.3487,75.3822,40137.0
2022-10-26 13:20:00,89.99,89.99,89.92,89.92,52222.0,75.3822,75.3822,75.3235,75.3235,52222.0
2022-10-26 13:25:00,89.92,89.94,89.87,89.88,104702.0,75.3235,75.3403,75.2817,75.29,104702.0
2022-10-26 13:30:00,89.88,89.89,89.8,89.83,48960.0,75.29,75.2984,75.223,75.2482,48960.0
2022-10-26 13:35:00,89.84,89.88,89.83,89.87,68573.0,75.2565,75.29,75.2482,75.2817,68573.0
2022-10-26 13:40:00,89.88,89.89,89.83,89.84,39765.0,75.29,75.2984,75.2482,75.2565,39765.0
2022-10-26 13:45:00,89.84,89.84,89.76,89.76,59665.0,75.2565,75.2565,75.1895,75.1895,59665.0
2022-10-26 13:50:00,89.76,89.82,89.76,89.81,74947.0,75.1895,75.2398,75.1895,75.2314,74947.0
2022-10-26 13:55:00,89.81,89.82,89.77,89.8,77628.0,75.2314,75.2398,75.1979,75.223,77628.0
2022-10-26 14:00:00,89.8,89.9,89.79,89.9,61273.0,75.223,75.3068,75.2146,75.3068,61273.0
2022-10-26 14:05:00,89.9,89.96,89.9,89.95,89548.0,75.3068,75.3571,75.3068,75.3487,89548.0
2022-10-26 14:10:00,89.95,90.02,89.95,89.98,88191.0,75.3487,75.4073,75.3487,75.3738,88191.0
2022-10-26 14:15:00,89.98,90.01,89.93,89.98,74552.0,75.3738,75.3989,75.3319,75.3738,74552.0
2022-10-26 14:20:00,89.97,89.98,89.91,89.94,58062.0,75.3654,75.3738,75.3152,75.3403,58062.0
2022-10-26 14:25:00,89.94,89.97,89.89,89.92,70904.0,75.3403,75.3654,75.2984,75.3235,70904.0
2022-10-26 14:30:00,89.91,89.94,89.88,89.94,108604.0,75.3152,75.3403,75.29,75.3403,108604.0
2022-10-26 14:35:00,89.94,90.0,89.93,89.98,65893.0,75.3403,75.3906,75.3319,75.3738,65893.0
2022-10-26 14:40:00,89.98,89.98,89.88,89.89,94289.0,75.3738,75.3738,75.29,75.2984,94289.0
2022-10-26 14:45:00,89.89,89.94,89.89,89.93,110455.0,75.2984,75.3403,75.2984,75.3319,110455.0
2022-10-26 14:50:00,89.93,89.93,89.87,89.91,65947.0,75.3319,75.3319,75.2817,75.3152,65947.0
2022-10-26 14:55:00,89.91,89.99,89.89,89.98,63848.0,75.3152,75.3822,75.2984,75.3738,63848.0
2022-10-26 15:00:00,89.98,89.98,89.88,89.9,76537.0,75.3738,75.3738,75.29,75.3068,76537.0
2022-10-26 15:05:00,89.89,89.97,89.88,89.97,96720.0,75.2984,75.3654,75.29,75.3654,96720.0
2022-10-26 15:10:00,89.97,89.97,89.9,89.96,68374.0,75.3654,75.3654,75.3068,75.3571,68374.0
2022-10-26 15:15:00,89.97,90.0,89.95,90.0,86057.0,75.3654,75.3906,75.3487,75.3906,86057.0
2022-10-26 15:20:00,89.98,89.99,89.91,89.95,69128.0,75.3738,75.3822,75.3152,75.3487,69128.0
2022-10-26 15:25:00,89.95,89.96,89.91,89.93,131331.0,75.3487,75.3571,75.3152,75.3319,131331.0
2022-10-26 15:30:00,89.93,89.95,89.92,89.93,218559.0,75.3319,75.3487,75.3235,75.3319,218559.0
2022-10-26 15:35:00,89.93,89.94,89.89,89.9,132515.0,75.3319,75.3403,75.2984,75.3068,132515.0
2022-10-26 15:40:00,89.9,89.93,89.89,89.93,273946.0,75.3068,75.3319,75.2984,75.3319,273946.0
2022-10-26 15:45:00,89.93,89.94,89.9,89.91,209048.0,75.3319,75.3403,75.3068,75.3152,209048.0
2022-10-26 15:50:00,89.91,89.92,89.87,89.92,241299.0,75.3152,75.3235,75.2817,75.3235,241299.0
2022-10-26 15:55:00,89.92,90.02,89.88,90.01,698357.0,75.3235,75.4073,75.29,75.3989,698357.0
2022-10-27 09:30:00,90.32,90.42,90.23,90.26,182683.0,75.6586,75.7424,75.5832,75.6084,182683.0
2022-10-27 09:35:00,90.28,90.34,90.25,90.27,158401.0,75.6251,75.6754,75.6,75.6167,158401.0
2022-10-27 09:40:00,90.27,90.38,90.25,90.34,59420.0,75.6167,75.7089,75.6,75.6754,59420.0
2022-10-27 09:45:00,90.34,90.37,90.11,90.11,69026.0,75.6754,75.7005,75.4827,75.4827,69026.0
2022-10-27 09:50:00,90.13,90.15,89.97,90.06,40105.0,75.4995,75.5162,75.3654,75.4408,40105.0
2022-10-27 09:55:00,90.07,90.17,90.05,90.12,41754.0,75.4492,75.533,75.4324,75.4911,41754.0
2022-10-27 10:00:00,90.12,90.17,90.09,90.16,122185.0,75.4911,75.533,75.4659,75.5246,122185.0
2022-10-27 10:05:00,90.17,90.29,90.17,90.25,129991.0,75.533,75.6335,75.533,75.6,129991.0
2022-10-27 10:10:00,90.25,90.37,90.19,90.31,53975.0,75.6,75.7005,75.5497,75.6502,53975.0
2022-10-27 10:15:00,90.31,90.4,90.29,90.35,66666.0,75.6502,75.7256,75.6335,75.6837,66666.0
2022-10-27 10:20:00,90.35,90.37,90.29,90.31,265503.0,75.6837,75.7005,75.6335,75.6502,265503.0
2022-10-27 10:25:00,90.31,90.38,90.31,90.38,262116.0,75.6502,75.7089,75.6502,75.7089,262116.0
2022-10-27 10:30:00,90.38,90.5,90.34,90.34,163995.0,75.7089,75.8094,75.6754,75.6754,163995.0
2022-10-27 10:35:00,90.34,90.37,90.28,90.31,120896.0,75.6754,75.7005,75.6251,75.6502,120896.0
2022-10-27 10:40:00,90.31,90.33,90.22,90.23,85676.0,75.6502,75.667,75.5748,75.5832,85676.0
2022-10-27 10:45:00,90.22,90.33,90.21,90.27,121107.0,75.5748,75.667,75.5665,75.6167,121107.0
2022-10-27 10:50:00,90.28,90.37,90.27,90.36,72011.0,75.6251,75.7005,75.6167,75.6921,72011.0
2022-10-27 10:55:00,90.35,90.37,90.31,90.31,139481.0,75.6837,75.7005,75.6502,75.6502,139481.0
2022-10-27 11:00:00,90.3,90.41,90.3,90.37,104222.0,75.6419,75.734,75.6419,75.7005,104222.0
2022-10-27 11:05:00,90.37,90.4,90.34,90.37,67734.0,75.7005,75.7256,75.6754,75.7005,67734.0
2022-10-27 11:10:00,90.36,90.42,90.35,90.4,91682.0,75.6921,75.7424,75.6837,75.7256,91682.0
2022-10-27 11:15:00,90.39,90.39,90.33,90.33,157235.0,75.7172,75.7172,75.667,75.667,157235.0
2022-10-27 11:20:00,90.33,90.4,90.31,90.39,164657.0,75.667,75.7256,75.6502,75.7172,164657.0
2022-10-27 11:25:00,90.4,90.4,90.29,90.34,82406.0,75.7256,75.7256,75.6335,75.6754,82406.0
2022-10-27 11:30:00,90.34,90.38,90.3,90.33,66730.0,75.6754,75.7089,75.6419,75.667,66730.0
2022-10-27 11:35:00,90.34,90.36,90.19,90.19,87947.0,75.6754,75.6921,75.5497,75.5497,87947.0
2022-10-27 11:40:00,90.22,90.25,90.15,90.19,77195.0,75.5748,75.6,75.5162,75.5497,77195.0
2022-10-27 11:45:00,90.18,90.29,90.15,90.29,113108.0,75.5413,75.6335,75.5162,75.6335,113108.0
2022-10-27 11:50:00,90.3,90.3,90.19,90.26,81986.0,75.6419,75.6419,75.5497,75.6084,81986.0
2022-10-27 11:55:00,90.27,90.36,90.24,90.33,71680.0,75.6167,75.6921,75.5916,75.667,71680.0
2022-10-27 12:00:00,90.31,90.4,90.29,90.39,57857.0,75.6502,75.7256,75.6335,75.7172,57857.0
2022-10-27 12:05:00,90.38,90.5,90.36,90.43,109287.0,75.7089,75.8094,75.6921,75.7508,109287.0
2022-10-27 12:10:00,90.42,90.52,90.4,90.52,198814.0,75.7424,75.8261,75.7256,75.8261,198814.0
2022-10-27 12:15:00,90.52,90.57,90.51,90.54,568925.0,75.8261,75.868,75.8178,75.8429,568925.0
2022-10-27 12:20:00,90.54,90.6,90.48,90.57,123448.0,75.8429,75.8932,75.7926,75.868,123448.0
2022-10-27 12:25:00,90.57,90.57,90.4,90.41,118289.0,75.868,75.868,75.7256,75.734,118289.0
2022-10-27 12:30:00,90.41,90.48,90.39,90.46,147000.0,75.734,75.7926,75.7172,75.7759,147000.0
2022-10-27 12:35:00,90.47,90.48,90.45,90.46,121916.0,75.7843,75.7926,75.7675,75.7759,121916.0
2022-10-27 12:40:00,90.46,90.49,90.43,90.46,61054.0,75.7759,75.801,75.7508,75.7759,61054.0
2022-10-27 12:45:00,90.46,90.47,90.43,90.45,32174.0,75.7759,75.7843,75.7508,75.7675,32174.0
2022-10-27 12:50:00,90.43,90.49,90.43,90.49,146444.0,75.7508,75.801,75.7508,75.801,146444.0
2022-10-27 12:55:00,90.48,90.63,90.46,90.6,480176.0,75.7926,75.9183,75.7759,75.8932,480176.0
2022-10-27 13:00:00,90.6,90.65,90.51,90.62,92849.0,75.8932,75.935,75.8178,75.9099,92849.0
2022-10-27 13:05:00,90.62,90.75,90.62,90.73,88445.0,75.9099,76.0188,75.9099,76.0021,88445.0
2022-10-27 13:10:00,90.73,90.75,90.69,90.71,83271.0,76.0021,76.0188,75.9686,75.9853,83271.0
2022-10-27 13:15:00,90.73,90.74,90.64,90.71,142274.0,76.0021,76.0104,75.9267,75.9853,142274.0
2022-10-27 13:20:00,90.71,90.81,90.71,90.72,48815.0,75.9853,76.0691,75.9853,75.9937,48815.0
2022-10-27 13:25:00,90.72,90.72,90.66,90.68,14102.0,75.9937,75.9937,75.9434,75.9602,14102.0
2022-10-27 13:30:00,90.68,90.71,90.64,90.66,47896.0,75.9602,75.9853,75.9267,75.9434,47896.0
2022-10-27 13:35:00,90.67,90.71,90.66,90.7,229455.0,75.9518,75.9853,75.9434,75.9769,229455.0
2022-10-27 13:40:00,90.7,90.84,90.7,90.81,83679.0,75.9769,76.0942,75.9769,76.0691,83679.0
2022-10-27 13:45:00,90.8,90.83,90.75,90.76,38630.0,76.0607,76.0858,76.0188,76.0272,38630.0
2022-10-27 13:50:00,90.76,90.76,90.72,90.73,19358.0,76.0272,76.0272,75.9937,76.0021,19358.0
2022-10-27 13:55:00,90.72,90.78,90.7,90.7,67385.0,75.9937,76.0439,75.9769,75.9769,67385.0
2022-10-27 14:00:00,90.71,90.74,90.7,90.73,127055.0,75.9853,76.0104,75.9769,76.0021,127055.0
2022-10-27 14:05:00,90.73,90.75,90.72,90.75,130141.0,76.0021,76.0188,75.9937,76.0188,130141.0
2022-10-27 14:10:00,90.75,90.77,90.7,90.73,213082.0,76.0188,76.0356,75.9769,76.0021,213082.0
2022-10-27 14:15:00,90.73,90.89,90.72,90.88,117359.0,76.0021,76.1361,75.9937,76.1277,117359.0
2022-10-27 14:20:00,90.88,90.92,90.84,90.91,118091.0,76.1277,76.1612,76.0942,76.1528,118091.0
2022-10-27 14:25:00,90.9,90.94,90.88,90.94,393305.0,76.1445,76.178,76.1277,76.178,393305.0
2022-10-27 14:30:00,90.94,90.96,90.86,90.9,253826.0,76.178,76.1947,76.111,76.1445,253826.0
2022-10-27 14:35:00,90.9,90.91,90.8,90.81,293357.0,76.1445,76.1528,76.0607,76.0691,293357.0
2022-10-27 14:40:00,90.81,90.82,90.76,90.81,132027.0,76.0691,76.0774,76.0272,76.0691,132027.0
2022-10-27 14:45:00,90.81,90.81,90.75,90.77,215364.0,76.0691,76.0691,76.0188,76.0356,215364.0
2022-10-27 14:50:00,90.77,90.79,90.74,90.79,145311.0,76.0356,76.0523,76.0104,76.0523,145311.0
2022-10-27 14:55:00,90.79,90.79,90.72,90.73,140995.0,76.0523,76.0523,75.9937,76.0021,140995.0
2022-10-27 15:00:00,90.73,90.86,90.73,90.84,109922.0,76.0021,76.111,76.0021,76.0942,109922.0
2022-10-27 15:05:00,90.84,90.89,90.74,90.75,108534.0,76.0942,76.1361,76.0104,76.0188,108534.0
2022-10-27 15:10:00,90.75,90.76,90.71,90.73,246094.0,76.0188,76.0272,75.9853,76.0021,246094.0
2022-10-27 15:15:00,90.73,90.75,90.7,90.73,212391.0,76.0021,76.0188,75.9769,76.0021,212391.0
2022-10-27 15:20:00,90.73,90.77,90.72,90.75,457431.0,76.0021,76.0356,75.9937,76.0188,457431.0
2022-10-27 15:25:00,90.75,90.75,90.66,90.68,224429.0,76.0188,76.0188,75.9434,75.9602,224429.0
2022-10-27 15:30:00,90.67,90.73,90.65,90.69,296946.0,75.9518,76.0021,75.935,75.9686,296946.0
2022-10-27 15:35:00,90.69,90.74,90.66,90.69,194968.0,75.9686,76.0104,75.9434,75.9686,194968.0
2022-10-27 15:40:00,90.69,90.77,90.68,90.74,224906.0,75.9686,76.0356,75.9602,76.0104,224906.0
2022-10-27 15:45:00,90.73,90.8,90.73,90.8,834281.0,76.0021,76.0607,76.0021,76.0607,834281.0
2022-10-27 15:50:00,90.8,90.8,90.73,90.77,326339.0,76.0607,76.0607,76.0021,76.0356,326339.0
2022-10-27 15:55:00,90.77,90.8,90.69,90.73,739734.0,76.0356,76.0607,75.9686,76.0021,739734.0
2022-10-28 09:30:00,90.91,91.21,90.91,91.11,1295882.0,76.1528,76.4041,76.1528,76.3204,1295882.0
2022-10-28 09:35:00,91.11,91.55,91.09,91.47,878359.0,76.3204,76.6889,76.3036,76.6219,878359.0
2022-10-28 09:40:00,91.47,91.6,91.28,91.29,319415.0,76.6219,76.7308,76.4628,76.4712,319415.0
2022-10-28 09:45:00,91.3,91.32,91.18,91.19,227823.0,76.4795,76.4963,76.379,76.3874,227823.0
2022-10-28 09:50:00,91.19,91.27,91.13,91.26,272760.0,76.3874,76.4544,76.3371,76.446,272760.0
2022-10-28 09:55:00,91.26,91.32,91.19,91.29,218087.0,76.446,76.4963,76.3874,76.4712,218087.0
2022-10-28 10:00:00,91.29,91.36,91.25,91.33,354112.0,76.4712,76.5298,76.4376,76.5047,354112.0
2022-10-28 10:05:00,91.34,91.39,91.31,91.37,221549.0,76.513,76.5549,76.4879,76.5382,221549.0
2022-10-28 10:10:00,91.37,91.39,91.26,91.33,253038.0,76.5382,76.5549,76.446,76.5047,253038.0
2022-10-28 10:15:00,91.33,91.37,91.3,91.34,341693.0,76.5047,76.5382,76.4795,76.513,341693.0
2022-10-28 10:20:00,91.35,91.38,91.32,91.33,145418.0,76.5214,76.5465,76.4963,76.5047,145418.0
2022-10-28 10:25:00,91.33,91.45,91.32,91.44,253221.0,76.5047,76.6052,76.4963,76.5968,253221.0
2022-10-28 10:30:00,91.45,91.45,91.34,91.37,212454.0,76.6052,76.6052,76.513,76.5382,212454.0
2022-10-28 10:35:00,91.35,91.47,91.32,91.46,183462.0,76.5214,76.6219,76.4963,76.6136,183462.0
2022-10-28 10:40:00,91.46,91.49,91.37,91.41,264748.0,76.6136,76.6387,76.5382,76.5717,264748.0
2022-10-28 10:45:00,91.41,91.49,91.36,91.48,334696.0,76.5717,76.6387,76.5298,76.6303,334696.0
2022-10-28 10:50:00,91.48,91.51,91.43,91.5,217460.0,76.6303,76.6554,76.5884,76.6471,217460.0
2022-10-28 10:55:00,91.5,91.59,91.49,91.57,176535.0,76.6471,76.7225,76.6387,76.7057,176535.0
2022-10-28 11:00:00,91.57,91.58,91.44,91.51,240771.0,76.7057,76.7141,76.5968,76.6554,240771.0
2022-10-28 11:05:00,91.51,91.51,91.42,91.48,164484.0,76.6554,76.6554,76.5801,76.6303,164484.0
2022-10-28 11:10:00,91.48,91.52,91.38,91.39,204015.0,76.6303,76.6638,76.5465,76.5549,204015.0
2022-10-28 11:15:00,91.38,91.41,91.35,91.39,272664.0,76.5465,76.5717,76.5214,76.5549,272664.0
2022-10-28 11:20:00,91.39,91.46,91.38,91.41,210781.0,76.5549,76.6136,76.5465,76.5717,210781.0
2022-10-28 11:25:00,91.42,91.44,91.39,91.42,215414.0,76.5801,76.5968,76.5549,76.5801,215414.0
2022-10-28 11:30:00,91.42,91.44,91.27,91.28,139337.0,76.5801,76.5968,76.4544,76.4628,139337.0
2022-10-28 11:35:00,91.28,91.33,91.27,91.33,227858.0,76.4628,76.5047,76.4544,76.5047,227858.0
2022-10-28 11:40:00,91.33,91.34,91.3,91.31,110525.0,76.5047,76.513,76.4795,76.4879,110525.0
2022-10-28 11:45:00,91.31,91.34,91.26,91.28,126195.0,76.4879,76.513,76.446,76.4628,126195.0
2022-10-28 11:50:00,91.28,91.35,91.23,91.27,409536.0,76.4628,76.5214,76.4209,76.4544,409536.0
2022-10-28 11:55:00,91.27,91.29,91.2,91.21,228118.0,76.4544,76.4712,76.3958,76.4041,228118.0
2022-10-28 12:00:00,91.23,91.3,91.22,91.29,198448.0,76.4209,76.4795,76.4125,76.4712,198448.0
2022-10-28 12:05:00,91.27,91.37,91.25,91.34,139018.0,76.4544,76.5382,76.4376,76.513,139018.0
2022-10-28 12:10:00,91.34,91.45,91.34,91.45,241721.0,76.513,76.6052,76.513,76.6052,241721.0
2022-10-28 12:15:00,91.45,91.58,91.45,91.58,277123.0,76.6052,76.7141,76.6052,76.7141,277123.0
2022-10-28 12:20:00,91.59,91.59,91.51,91.56,194758.0,76.7225,76.7225,76.6554,76.6973,194758.0
2022-10-28 12:25:00,91.56,91.6,91.54,91.6,164979.0,76.6973,76.7308,76.6806,76.7308,164979.0
2022-10-28 12:30:00,91.61,91.61,91.44,91.44,255868.0,76.7392,76.7392,76.5968,76.5968,255868.0
2022-10-28 12:35:00,91.45,91.47,91.38,91.4,283264.0,76.6052,76.6219,76.5465,76.5633,283264.0
2022-10-28 12:40:00,91.39,91.41,91.35,91.36,194432.0,76.5549,76.5717,76.5214,76.5298,194432.0
2022-10-28 12:45:00,91.36,91.36,91.26,91.33,535453.0,76.5298,76.5298,76.446,76.5047,535453.0
2022-10-28 12:50:00,91.33,91.38,91.32,91.36,236852.0,76.5047,76.5465,76.4963,76.5298,236852.0
2022-10-28 12:55:00,91.36,91.36,91.32,91.34,188338.0,76.5298,76.5298,76.4963,76.513,188338.0
2022-10-28 13:00:00,91.34,91.46,91.34,91.43,188217.0,76.513,76.6136,76.513,76.5884,188217.0
2022-10-28 13:05:00,91.43,91.51,91.43,91.5,151232.0,76.5884,76.6554,76.5884,76.6471,151232.0
2022-10-28 13:10:00,91.5,91.53,91.48,91.52,173463.0,76.6471,76.6722,76.6303,76.6638,173463.0
2022-10-28 13:15:00,91.52,91.52,91.47,91.48,135612.0,76.6638,76.6638,76.6219,76.6303,135612.0
2022-10-28 13:20:00,91.47,91.54,91.46,91.53,266073.0,76.6219,76.6806,76.6136,76.6722,266073.0
2022-10-28 13:25:00,91.53,91.54,91.49,91.51,177821.0,76.6722,76.6806,76.6387,76.6554,177821.0
2022-10-28 13:30:00,91.52,91.53,91.51,91.52,188781.0,76.6638,76.6722,76.6554,76.6638,188781.0
2022-10-28 13:35:00,91.52,91.52,91.37,91.41,368141.0,76.6638,76.6638,76.5382,76.5717,368141.0
2022-10-28 13:40:00,91.41,91.43,91.38,91.39,350200.0,76.5717,76.5884,76.5465,76.5549,350200.0
2022-10-28 13:45:00,91.4,91.4,91.35,91.37,187974.0,76.5633,76.5633,76.5214,76.5382,187974.0
2022-10-28 13:50:00,91.37,91.4,91.34,91.39,143544.0,76.5382,76.5633,76.513,76.5549,143544.0
2022-10-28 13:55:00,91.39,91.39,91.32,91.33,262080.0,76.5549,76.5549,76.4963,76.5047,262080.0
2022-10-28 14:00:00,91.34,91.35,91.32,91.34,157852.0,76.513,76.5214,76.4963,76.513,157852.0
2022-10-28 14:05:00,91.34,91.35,91.31,91.33,190994.0,76.513,76.5214,76.4879,76.5047,190994.0
2022-10-28 14:10:00,91.33,91.35,91.28,91.34,297922.0,76.5047,76.5214,76.4628,76.513,297922.0
2022-10-28 14:15:00,91.34,91.36,91.33,91.34,203450.0,76.513,76.5298,76.5047,76.513,203450.0
2022-10-28 14:20:00,91.34,91.35,91.33,91.34,162958.0,76.513,76.5214,76.5047,76.513,162958.0
2022-10-28 14:25:00,91.34,91.35,91.28,91.29,210721.0,76.513,76.5214,76.4628,76.4712,210721.0
2022-10-28 14:30:00,91.29,91.36,91.27,91.36,219763.0,76.4712,76.5298,76.4544,76.5298,219763.0
2022-10-28 14:35:00,91.36,91.4,91.35,91.4,436789.0,76.5298,76.5633,76.5214,76.5633,436789.0
2022-10-28 14:40:00,91.4,91.41,91.36,91.37,911525.0,76.5633,76.5717,76.5298,76.5382,911525.0
2022-10-28 14:45:00,91.37,91.37,91.36,91.37,1154961.0,76.5382,76.5382,76.5298,76.5382,1154961.0
2022-10-28 14:50:00,91.37,91.37,91.33,91.37,211248.0,76.5382,76.5382,76.5047,76.5382,211248.0
2022-10-28 14:55:00,91.37,91.41,91.36,91.41,284295.0,76.5382,76.5717,76.5298,76.5717,284295.0
2022-10-28 15:00:00,91.4,91.42,91.38,91.39,345354.0,76.5633,76.5801,76.5465,76.5549,345354.0
2022-10-28 15:05:00,91.38,91.43,91.38,91.43,284613.0,76.5465,76.5884,76.5465,76.5884,284613.0
2022-10-28 15:10:00,91.43,91.43,91.4,91.42,301243.0,76.5884,76.5884,76.5633,76.5801,301243.0
2022-10-28 15:15:00,91.42,91.43,91.36,91.39,275614.0,76.5801,76.5884,76.5298,76.5549,275614.0
2022-10-28 15:20:00,91.39,91.41,91.37,91.41,232781.0,76.5549,76.5717,76.5382,76.5717,232781.0
2022-10-28 15:25:00,91.4,91.46,91.4,91.45,335381.0,76.5633,76.6136,76.5633,76.6052,335381.0
2022-10-28 15:30:00,91.45,91.53,91.45,91.53,356995.0,76.6052,76.6722,76.6052,76.6722,356995.0
2022-10-28 15:35:00,91.53,91.57,91.52,91.55,522647.0,76.6722,76.7057,76.6638,76.6889,522647.0
2022-10-28 15:40:00,91.55,91.55,91.51,91.53,452263.0,76.6889,76.6889,76.6554,76.6722,452263.0
2022-10-28 15:45:00,91.53,91.53,91.43,91.44,519876.0,76.6722,76.6722,76.5884,76.5968,519876.0
2022-10-28 15:50:00,91.44,91.46,91.41,91.45,547129.0,76.5968,76.6136,76.5717,76.6052,547129.0
2022-10-28 15:55:00,91.45,91.5,91.43,91.43,1217843.0,76.6052,76.6471,76.5884,76.5884,1217843.0
2022-10-31 09:30:00,90.88,91.0,90.65,90.88,215968.0,76.1277,76.2282,75.935,76.1277,215968.0
2022-10-31 09:35:00,90.87,90.91,90.71,90.73,160822.0,76.1193,76.1528,75.9853,76.0021,160822.0
2022-10-31 09:40:00,90.73,90.73,90.56,90.64,201873.0,76.0021,76.0021,75.8597,75.9267,201873.0
2022-10-31 09:45:00,90.65,90.68,90.56,90.56,203983.0,75.935,75.9602,75.8597,75.8597,203983.0
2022-10-31 09:50:00,90.56,90.64,90.53,90.61,96972.0,75.8597,75.9267,75.8345,75.9015,96972.0
2022-10-31 09:55:00,90.62,90.62,90.47,90.53,173703.0,75.9099,75.9099,75.7843,75.8345,173703.0
2022-10-31 10:00:00,90.53,90.59,90.52,90.56,319245.0,75.8345,75.8848,75.8261,75.8597,319245.0
2022-10-31 10:05:00,90.56,90.58,90.45,90.5,85752.0,75.8597,75.8764,75.7675,75.8094,85752.0
2022-10-31 10:10:00,90.49,90.5,90.43,90.47,103851.0,75.801,75.8094,75.7508,75.7843,103851.0
2022-10-31 10:15:00,90.47,90.58,90.47,90.57,294558.0,75.7843,75.8764,75.7843,75.868,294558.0
2022-10-31 10:20:00,90.56,90.58,90.55,90.56,126343.0,75.8597,75.8764,75.8513,75.8597,126343.0
2022-10-31 10:25:00,90.56,90.58,90.51,90.52,132997.0,75.8597,75.8764,75.8178,75.8261,132997.0
2022-10-31 10:30:00,90.52,90.56,90.5,90.55,113168.0,75.8261,75.8597,75.8094,75.8513,113168.0
2022-10-31 10:35:00,90.55,90.56,90.49,90.5,72581.0,75.8513,75.8597,75.801,75.8094,72581.0
2022-10-31 10:40:00,90.51,90.55,90.5,90.55,146425.0,75.8178,75.8513,75.8094,75.8513,146425.0
2022-10-31 10:45:00,90.55,90.58,90.49,90.51,141467.0,75.8513,75.8764,75.801,75.8178,141467.0
2022-10-31 10:50:00,90.51,90.53,90.45,90.45,119145.0,75.8178,75.8345,75.7675,75.7675,119145.0
2022-10-31 10:55:00,90.45,90.46,90.36,90.39,177034.0,75.7675,75.7759,75.6921,75.7172,177034.0
2022-10-31 11:00:00,90.39,90.41,90.34,90.38,144932.0,75.7172,75.734,75.6754,75.7089,144932.0
2022-10-31 11:05:00,90.36,90.45,90.35,90.44,166212.0,75.6921,75.7675,75.6837,75.7591,166212.0
2022-10-31 11:10:00,90.43,90.46,90.4,90.41,207051.0,75.7508,75.7759,75.7256,75.734,207051.0
2022-10-31 11:15:00,90.42,90.44,90.4,90.43,85107.0,75.7424,75.7591,75.7256,75.7508,85107.0
2022-10-31 11:20:00,90.43,90.52,90.39,90.51,87436.0,75.7508,75.8261,75.7172,75.8178,87436.0
2022-10-31 11:25:00,90.51,90.51,90.44,90.44,100883.0,75.8178,75.8178,75.7591,75.7591,100883.0
2022-10-31 11:30:00,90.44,90.47,90.37,90.46,60390.0,75.7591,75.7843,75.7005,75.7759,60390.0
2022-10-31 11:35:00,90.46,90.47,90.42,90.44,31942.0,75.7759,75.7843,75.7424,75.7591,31942.0
2022-10-31 11:40:00,90.44,90.51,90.44,90.51,48287.0,75.7591,75.8178,75.7591,75.8178,48287.0
2022-10-31 11:45:00,90.5,90.51,90.48,90.5,103535.0,75.8094,75.8178,75.7926,75.8094,103535.0
2022-10-31 11:50:00,90.5,90.53,90.49,90.5,189937.0,75.8094,75.8345,75.801,75.8094,189937.0
2022-10-31 11:55:00,90.49,90.51,90.31,90.37,217248.0,75.801,75.8178,75.6502,75.7005,217248.0
2022-10-31 12:00:00,90.38,90.43,90.35,90.43,214834.0,75.7089,75.7508,75.6837,75.7508,214834.0
2022-10-31 12:05:00,90.43,90.46,90.4,90.42,222383.0,75.7508,75.7759,75.7256,75.7424,222383.0
2022-10-31 12:10:00,90.41,90.44,90.39,90.44,72037.0,75.734,75.7591,75.7172,75.7591,72037.0
2022-10-31 12:15:00,90.43,90.51,90.42,90.45,77797.0,75.7508,75.8178,75.7424,75.7675,77797.0
2022-10-31 12:20:00,90.44,90.49,90.42,90.46,69231.0,75.7591,75.801,75.7424,75.7759,69231.0
2022-10-31 12:25:00,90.46,90.5,90.43,90.5,34900.0,75.7759,75.8094,75.7508,75.8094,34900.0
2022-10-31 12:30:00,90.49,90.49,90.41,90.41,43262.0,75.801,75.801,75.734,75.734,43262.0
2022-10-31 12:35:00,90.41,90.45,90.4,90.42,25398.0,75.734,75.7675,75.7256,75.7424,25398.0
2022-10-31 12:40:00,90.42,90.45,90.4,90.42,24636.0,75.7424,75.7675,75.7256,75.7424,24636.0
2022-10-31 12:45:00,90.41,90.43,90.4,90.43,35084.0,75.734,75.7508,75.7256,75.7508,35084.0
2022-10-31 12:50:00,90.42,90.43,90.35,90.35,58789.0,75.7424,75.7508,75.6837,75.6837,58789.0
2022-10-31 12:55:00,90.35,90.42,90.35,90.42,13501.0,75.6837,75.7424,75.6837,75.7424,13501.0
2022-10-31 13:00:00,90.42,90.46,90.39,90.4,35851.0,75.7424,75.7759,75.7172,75.7256,35851.0
2022-10-31 13:05:00,90.39,90.43,90.35,90.42,37829.0,75.7172,75.7508,75.6837,75.7424,37829.0
2022-10-31 13:10:00,90.42,90.43,90.37,90.39,56448.0,75.7424,75.7508,75.7005,75.7172,56448.0
2022-10-31 13:15:00,90.4,90.42,90.38,90.4,149246.0,75.7256,75.7424,75.7089,75.7256,149246.0
2022-10-31 13:20:00,90.4,90.43,90.39,90.4,30635.0,75.7256,75.7508,75.7172,75.7256,30635.0
2022-10-31 13:25:00,90.39,90.4,90.35,90.4,86064.0,75.7172,75.7256,75.6837,75.7256,86064.0
2022-10-31 13:30:00,90.39,90.4,90.35,90.36,45562.0,75.7172,75.7256,75.6837,75.6921,45562.0
2022-10-31 13:35:00,90.36,90.36,90.31,90.34,46020.0,75.6921,75.6921,75.6502,75.6754,46020.0
2022-10-31 13:40:00,90.33,90.34,90.29,90.3,194350.0,75.667,75.6754,75.6335,75.6419,194350.0
2022-10-31 13:45:00,90.29,90.29,90.26,90.27,84281.0,75.6335,75.6335,75.6084,75.6167,84281.0
2022-10-31 13:50:00,90.27,90.28,90.22,90.26,70841.0,75.6167,75.6251,75.5748,75.6084,70841.0
2022-10-31 13:55:00,90.26,90.34,90.25,90.34,72437.0,75.6084,75.6754,75.6,75.6754,72437.0
2022-10-31 14:00:00,90.33,90.36,90.32,90.33,262325.0,75.667,75.6921,75.6586,75.667,262325.0
2022-10-31 14:05:00,90.33,90.38,90.28,90.33,197351.0,75.667,75.7089,75.6251,75.667,197351.0
2022-10-31 14:10:00,90.32,90.37,90.31,90.34,104282.0,75.6586,75.7005,75.6502,75.6754,104282.0
2022-10-31 14:15:00,90.34,90.37,90.33,90.34,38446.0,75.6754,75.7005,75.667,75.6754,38446.0
2022-10-31 14:20:00,90.34,90.36,90.32,90.35,24769.0,75.6754,75.6921,75.6586,75.6837,24769.0
2022-10-31 14:25:00,90.36,90.37,90.34,90.35,70563.0,75.6921,75.7005,75.6754,75.6837,70563.0
2022-10-31 14:30:00,90.36,90.38,90.34,90.37,65647.0,75.6921,75.7089,75.6754,75.7005,65647.0
2022-10-31 14:35:00,90.37,90.41,90.36,90.4,241328.0,75.7005,75.734,75.6921,75.7256,241328.0
2022-10-31 14:40:00,90.39,90.39,90.36,90.38,95844.0,75.7172,75.7172,75.6921,75.7089,95844.0
2022-10-31 14:45:00,90.37,90.38,90.34,90.35,48920.0,75.7005,75.7089,75.6754,75.6837,48920.0
2022-10-31 14:50:00,90.34,90.37,90.33,90.36,86323.0,75.6754,75.7005,75.667,75.6921,86323.0
2022-10-31 14:55:00,90.37,90.37,90.23,90.28,130414.0,75.7005,75.7005,75.5832,75.6251,130414.0
2022-10-31 15:00:00,90.29,90.3,90.17,90.21,129026.0,75.6335,75.6419,75.533,75.5665,129026.0
2022-10-31 15:05:00,90.2,90.25,90.19,90.2,130716.0,75.5581,75.6,75.5497,75.5581,130716.0
2022-10-31 15:10:00,90.2,90.21,90.08,90.13,183390.0,75.5581,75.5665,75.4576,75.4995,183390.0
2022-10-31 15:15:00,90.12,90.13,90.04,90.08,196360.0,75.4911,75.4995,75.4241,75.4576,196360.0
2022-10-31 15:20:00,90.09,90.14,90.08,90.13,556029.0,75.4659,75.5078,75.4576,75.4995,556029.0
2022-10-31 15:25:00,90.13,90.17,90.13,90.17,123136.0,75.4995,75.533,75.4995,75.533,123136.0
2022-10-31 15:30:00,90.17,90.19,90.13,90.16,320771.0,75.533,75.5497,75.4995,75.5246,320771.0
2022-10-31 15:35:00,90.16,90.23,90.14,90.22,189612.0,75.5246,75.5832,75.5078,75.5748,189612.0
2022-10-31 15:40:00,90.21,90.27,90.19,90.21,310135.0,75.5665,75.6167,75.5497,75.5665,310135.0
2022-10-31 15:45:00,90.2,90.21,90.09,90.14,243190.0,75.5581,75.5665,75.4659,75.5078,243190.0
2022-10-31 15:50:00,90.13,90.13,90.06,90.09,359820.0,75.4995,75.4995,75.4408,75.4659,359820.0
2022-10-31 15:55:00,90.09,90.1,90.01,90.03,1117250.0,75.4659,75.4743,75.3989,75.4157,1117250.0
2022-11-01 09:30:00,90.57,90.62,90.33,90.33,222559.0,76.2562,76.2983,76.0541,76.0541,222559.0
2022-11-01 09:35:00,90.33,90.37,90.14,90.29,775244.0,76.0541,76.0878,75.8941,76.0204,775244.0
2022-11-01 09:40:00,90.29,90.29,90.13,90.22,59257.0,76.0204,76.0204,75.8857,75.9615,59257.0
2022-11-01 09:45:00,90.22,90.22,90.12,90.15,82674.0,75.9615,75.9615,75.8773,75.9026,82674.0
2022-11-01 09:50:00,90.15,90.15,90.06,90.09,460125.0,75.9026,75.9026,75.8268,75.852,460125.0
2022-11-01 09:55:00,90.1,90.12,90.05,90.1,76068.0,75.8605,75.8773,75.8184,75.8605,76068.0
2022-11-01 10:00:00,90.1,90.11,89.67,89.88,421750.0,75.8605,75.8689,75.4984,75.6752,421750.0
2022-11-01 10:05:00,89.87,89.87,89.66,89.72,217158.0,75.6668,75.6668,75.49,75.5405,217158.0
2022-11-01 10:10:00,89.72,89.78,89.67,89.77,112278.0,75.5405,75.591,75.4984,75.5826,112278.0
2022-11-01 10:15:00,89.77,89.83,89.74,89.75,76894.0,75.5826,75.6331,75.5574,75.5658,76894.0
2022-11-01 10:20:00,89.75,89.82,89.69,89.77,41799.0,75.5658,75.6247,75.5153,75.5826,41799.0
2022-11-01 10:25:00,89.76,89.88,89.74,89.88,95094.0,75.5742,75.6752,75.5574,75.6752,95094.0
2022-11-01 10:30:00,89.89,89.97,89.85,89.96,246448.0,75.6837,75.751,75.65,75.7426,246448.0
2022-11-01 10:35:00,89.96,90.02,89.85,89.85,152412.0,75.7426,75.7931,75.65,75.65,152412.0
2022-11-01 10:40:00,89.84,89.84,89.76,89.83,105369.0,75.6416,75.6416,75.5742,75.6331,105369.0
2022-11-01 10:45:00,89.83,89.89,89.78,89.8,50698.0,75.6331,75.6837,75.591,75.6079,50698.0
2022-11-01 10:50:00,89.81,89.84,89.77,89.83,363052.0,75.6163,75.6416,75.5826,75.6331,363052.0
2022-11-01 10:55:00,89.83,89.87,89.68,89.74,94708.0,75.6331,75.6668,75.5068,75.5574,94708.0
2022-11-01 11:00:00,89.73,89.84,89.73,89.83,54124.0,75.5489,75.6416,75.5489,75.6331,54124.0
2022-11-01 11:05:00,89.83,89.86,89.77,89.8,94662.0,75.6331,75.6584,75.5826,75.6079,94662.0
2022-11-01 11:10:00,89.81,89.91,89.8,89.87,49660.0,75.6163,75.7005,75.6079,75.6668,49660.0
2022-11-01 11:15:00,89.88,89.91,89.84,89.84,80049.0,75.6752,75.7005,75.6416,75.6416,80049.0
2022-11-01 11:20:00,89.83,89.84,89.74,89.76,130261.0,75.6331,75.6416,75.5574,75.5742,130261.0
2022-11-01 11:25:00,89.76,89.8,89.71,89.8,92518.0,75.5742,75.6079,75.5321,75.6079,92518.0
2022-11-01 11:30:00,89.8,89.82,89.78,89.8,66525.0,75.6079,75.6247,75.591,75.6079,66525.0
2022-11-01 11:35:00,89.81,89.82,89.71,89.72,120159.0,75.6163,75.6247,75.5321,75.5405,120159.0
2022-11-01 11:40:00,89.73,89.74,89.69,89.7,41091.0,75.5489,75.5574,75.5153,75.5237,41091.0
2022-11-01 11:45:00,89.7,89.81,89.69,89.77,58678.0,75.5237,75.6163,75.5153,75.5826,58678.0
2022-11-01 11:50:00,89.77,89.81,89.75,89.79,20556.0,75.5826,75.6163,75.5658,75.5995,20556.0
2022-11-01 11:55:00,89.8,89.86,89.75,89.84,58195.0,75.6079,75.6584,75.5658,75.6416,58195.0
2022-11-01 12:00:00,89.83,89.88,89.81,89.85,49908.0,75.6331,75.6752,75.6163,75.65,49908.0
2022-11-01 12:05:00,89.84,89.96,89.84,89.87,58796.0,75.6416,75.7426,75.6416,75.6668,58796.0
2022-11-01 12:10:00,89.87,89.89,89.81,89.86,245563.0,75.6668,75.6837,75.6163,75.6584,245563.0
2022-11-01 12:15:00,89.86,89.87,89.83,89.85,162774.0,75.6584,75.6668,75.6331,75.65,162774.0
2022-11-01 12:20:00,89.85,89.89,89.82,89.84,50223.0,75.65,75.6837,75.6247,75.6416,50223.0
2022-11-01 12:25:00,89.86,89.89,89.84,89.86,119821.0,75.6584,75.6837,75.6416,75.6584,119821.0
2022-11-01 12:30:00,89.87,89.88,89.82,89.82,33255.0,75.6668,75.6752,75.6247,75.6247,33255.0
2022-11-01 12:35:00,89.82,89.83,89.75,89.76,62759.0,75.6247,75.6331,75.5658,75.5742,62759.0
2022-11-01 12:40:00,89.75,89.86,89.74,89.86,96378.0,75.5658,75.6584,75.5574,75.6584,96378.0
2022-11-01 12:45:00,89.85,89.9,89.84,89.87,86354.0,75.65,75.6921,75.6416,75.6668,86354.0
2022-11-01 12:50:00,89.87,89.88,89.79,89.82,49528.0,75.6668,75.6752,75.5995,75.6247,49528.0
2022-11-01 12:55:00,89.82,89.82,89.77,89.8,77878.0,75.6247,75.6247,75.5826,75.6079,77878.0
2022-11-01 13:00:00,89.81,89.85,89.79,89.8,158722.0,75.6163,75.65,75.5995,75.6079,158722.0
2022-11-01 13:05:00,89.81,89.83,89.77,89.79,66336.0,75.6163,75.6331,75.5826,75.5995,66336.0
2022-11-01 13:10:00,89.8,89.93,89.79,89.9,179193.0,75.6079,75.7173,75.5995,75.6921,179193.0
2022-11-01 13:15:00,89.89,89.91,89.86,89.88,32873.0,75.6837,75.7005,75.6584,75.6752,32873.0
2022-11-01 13:20:00,89.88,89.96,89.87,89.95,64202.0,75.6752,75.7426,75.6668,75.7342,64202.0
2022-11-01 13:25:00,89.94,89.94,89.89,89.9,42538.0,75.7258,75.7258,75.6837,75.6921,42538.0
2022-11-01 13:30:00,89.9,89.93,89.89,89.9,25200.0,75.6921,75.7173,75.6837,75.6921,25200.0
2022-11-01 13:35:00,89.9,89.91,89.87,89.88,25177.0,75.6921,75.7005,75.6668,75.6752,25177.0
2022-11-01 13:40:00,89.88,89.91,89.87,89.89,25494.0,75.6752,75.7005,75.6668,75.6837,25494.0
2022-11-01 13:45:00,89.9,89.92,89.87,89.87,37030.0,75.6921,75.7089,75.6668,75.6668,37030.0
2022-11-01 13:50:00,89.88,89.88,89.86,89.86,33819.0,75.6752,75.6752,75.6584,75.6584,33819.0
2022-11-01 13:55:00,89.87,89.92,89.86,89.91,35814.0,75.6668,75.7089,75.6584,75.7005,35814.0
2022-11-01 14:00:00,89.92,89.96,89.91,89.93,56005.0,75.7089,75.7426,75.7005,75.7173,56005.0
2022-11-01 14:05:00,89.93,89.98,89.91,89.97,183826.0,75.7173,75.7594,75.7005,75.751,183826.0
2022-11-01 14:10:00,89.96,89.99,89.94,89.97,125077.0,75.7426,75.7678,75.7258,75.751,125077.0
2022-11-01 14:15:00,89.98,89.98,89.94,89.94,52783.0,75.7594,75.7594,75.7258,75.7258,52783.0
2022-11-01 14:20:00,89.93,89.94,89.89,89.9,102994.0,75.7173,75.7258,75.6837,75.6921,102994.0
2022-11-01 14:25:00,89.9,89.94,89.88,89.93,122978.0,75.6921,75.7258,75.6752,75.7173,122978.0
2022-11-01 14:30:00,89.93,89.95,89.91,89.92,114754.0,75.7173,75.7342,75.7005,75.7089,114754.0
2022-11-01 14:35:00,89.92,90.03,89.92,90.02,104784.0,75.7089,75.8015,75.7089,75.7931,104784.0
2022-11-01 14:40:00,90.02,90.06,90.0,90.05,160251.0,75.7931,75.8268,75.7763,75.8184,160251.0
2022-11-01 14:45:00,90.04,90.08,90.01,90.02,156793.0,75.8099,75.8436,75.7847,75.7931,156793.0
2022-11-01 14:50:00,90.03,90.04,90.01,90.02,92932.0,75.8015,75.8099,75.7847,75.7931,92932.0
2022-11-01 14:55:00,90.02,90.09,90.01,90.08,135807.0,75.7931,75.852,75.7847,75.8436,135807.0
2022-11-01 15:00:00,90.07,90.1,90.05,90.08,167598.0,75.8352,75.8605,75.8184,75.8436,167598.0
2022-11-01 15:05:00,90.09,90.13,90.07,90.12,95813.0,75.852,75.8857,75.8352,75.8773,95813.0
2022-11-01 15:10:00,90.12,90.13,90.08,90.08,124670.0,75.8773,75.8857,75.8436,75.8436,124670.0
2022-11-01 15:15:00,90.09,90.12,90.07,90.12,98921.0,75.852,75.8773,75.8352,75.8773,98921.0
2022-11-01 15:20:00,90.12,90.15,90.11,90.15,124743.0,75.8773,75.9026,75.8689,75.9026,124743.0
2022-11-01 15:25:00,90.15,90.15,90.12,90.13,374308.0,75.9026,75.9026,75.8773,75.8857,374308.0
2022-11-01 15:30:00,90.13,90.19,90.13,90.19,332114.0,75.8857,75.9362,75.8857,75.9362,332114.0
2022-11-01 15:35:00,90.19,90.2,90.09,90.1,224810.0,75.9362,75.9447,75.852,75.8605,224810.0
2022-11-01 15:40:00,90.09,90.14,90.09,90.12,168434.0,75.852,75.8941,75.852,75.8773,168434.0
2022-11-01 15:45:00,90.12,90.16,90.09,90.16,281683.0,75.8773,75.911,75.852,75.911,281683.0
2022-11-01 15:50:00,90.16,90.19,90.12,90.18,341032.0,75.911,75.9362,75.8773,75.9278,341032.0
2022-11-01 15:55:00,90.18,90.2,90.13,90.14,352948.0,75.9278,75.9447,75.8857,75.8941,352948.0
2022-11-02 09:30:00,90.1,90.17,89.9,89.94,461146.0,75.8605,75.9194,75.6921,75.7258,461146.0
2022-11-02 09:35:00,89.94,90.03,89.91,89.97,44221.0,75.7258,75.8015,75.7005,75.751,44221.0
2022-11-02 09:40:00,89.98,90.0,89.94,89.95,65647.0,75.7594,75.7763,75.7258,75.7342,65647.0
2022-11-02 09:45:00,89.95,89.97,89.91,89.93,93793.0,75.7342,75.751,75.7005,75.7173,93793.0
2022-11-02 09:50:00,89.92,89.96,89.92,89.94,41803.0,75.7089,75.7426,75.7089,75.7258,41803.0
2022-11-02 09:55:00,89.94,89.96,89.88,89.91,94775.0,75.7258,75.7426,75.6752,75.7005,94775.0
2022-11-02 10:00:00,89.92,89.98,89.91,89.93,46450.0,75.7089,75.7594,75.7005,75.7173,46450.0
2022-11-02 10:05:00,89.93,89.99,89.9,89.99,100076.0,75.7173,75.7678,75.6921,75.7678,100076.0
2022-11-02 10:10:00,89.98,90.08,89.98,90.06,187456.0,75.7594,75.8436,75.7594,75.8268,187456.0
2022-11-02 10:15:00,90.06,90.06,89.93,90.0,184740.0,75.8268,75.8268,75.7173,75.7763,184740.0
2022-11-02 10:20:00,90.0,90.02,89.98,89.99,168730.0,75.7763,75.7931,75.7594,75.7678,168730.0
2022-11-02 10:25:00,89.98,90.01,89.96,89.98,30044.0,75.7594,75.7847,75.7426,75.7594,30044.0
2022-11-02 10:30:00,89.98,90.01,89.97,90.01,31820.0,75.7594,75.7847,75.751,75.7847,31820.0
2022-11-02 10:35:00,90.01,90.02,89.97,90.0,36712.0,75.7847,75.7931,75.751,75.7763,36712.0
2022-11-02 10:40:00,90.0,90.03,89.98,90.02,51484.0,75.7763,75.8015,75.7594,75.7931,51484.0
2022-11-02 10:45:00,90.03,90.05,90.0,90.01,50419.0,75.8015,75.8184,75.7763,75.7847,50419.0
2022-11-02 10:50:00,90.01,90.03,90.0,90.03,86217.0,75.7847,75.8015,75.7763,75.8015,86217.0
2022-11-02 10:55:00,90.01,90.02,89.96,89.96,23922.0,75.7847,75.7931,75.7426,75.7426,23922.0
2022-11-02 11:00:00,89.97,90.0,89.97,89.98,86827.0,75.751,75.7763,75.751,75.7594,86827.0
2022-11-02 11:05:00,89.99,90.02,89.98,90.0,38860.0,75.7678,75.7931,75.7594,75.7763,38860.0
2022-11-02 11:10:00,90.0,90.0,89.98,89.99,43865.0,75.7763,75.7763,75.7594,75.7678,43865.0
2022-11-02 11:15:00,89.98,90.01,89.97,90.0,32987.0,75.7594,75.7847,75.751,75.7763,32987.0
2022-11-02 11:20:00,90.0,90.01,89.98,90.0,18355.0,75.7763,75.7847,75.7594,75.7763,18355.0
2022-11-02 11:25:00,90.0,90.01,89.96,89.98,35728.0,75.7763,75.7847,75.7426,75.7594,35728.0
2022-11-02 11:30:00,89.98,90.03,89.97,90.01,24470.0,75.7594,75.8015,75.751,75.7847,24470.0
2022-11-02 11:35:00,90.0,90.02,89.97,90.01,37597.0,75.7763,75.7931,75.751,75.7847,37597.0
2022-11-02 11:40:00,90.0,90.06,90.0,90.05,21265.0,75.7763,75.8268,75.7763,75.8184,21265.0
2022-11-02 11:45:00,90.05,90.06,90.03,90.05,42303.0,75.8184,75.8268,75.8015,75.8184,42303.0
2022-11-02 11:50:00,90.05,90.07,90.03,90.06,85761.0,75.8184,75.8352,75.8015,75.8268,85761.0
2022-11-02 11:55:00,90.06,90.08,90.02,90.06,31571.0,75.8268,75.8436,75.7931,75.8268,31571.0
2022-11-02 12:00:00,90.06,90.08,90.04,90.08,22692.0,75.8268,75.8436,75.8099,75.8436,22692.0
2022-11-02 12:05:00,90.08,90.11,90.03,90.05,67926.0,75.8436,75.8689,75.8015,75.8184,67926.0
2022-11-02 12:10:00,90.05,90.06,90.0,90.0,24665.0,75.8184,75.8268,75.7763,75.7763,24665.0
2022-11-02 12:15:00,90.01,90.04,89.97,90.01,43144.0,75.7847,75.8099,75.751,75.7847,43144.0
2022-11-02 12:20:00,90.02,90.05,89.99,90.0,139436.0,75.7931,75.8184,75.7678,75.7763,139436.0
2022-11-02 12:25:00,90.01,90.01,89.97,89.97,26710.0,75.7847,75.7847,75.751,75.751,26710.0
2022-11-02 12:30:00,89.97,90.0,89.96,89.98,58594.0,75.751,75.7763,75.7426,75.7594,58594.0
2022-11-02 12:35:00,89.98,89.98,89.92,89.92,54192.0,75.7594,75.7594,75.7089,75.7089,54192.0
2022-11-02 12:40:00,89.92,89.97,89.91,89.97,35901.0,75.7089,75.751,75.7005,75.751,35901.0
2022-11-02 12:45:00,89.97,90.0,89.93,89.94,27953.0,75.751,75.7763,75.7173,75.7258,27953.0
2022-11-02 12:50:00,89.94,89.98,89.94,89.95,40266.0,75.7258,75.7594,75.7258,75.7342,40266.0
2022-11-02 12:55:00,89.95,89.95,89.92,89.92,37820.0,75.7342,75.7342,75.7089,75.7089,37820.0
2022-11-02 13:00:00,89.92,89.93,89.89,89.9,47857.0,75.7089,75.7173,75.6837,75.6921,47857.0
2022-11-02 13:05:00,89.9,89.93,89.89,89.92,50784.0,75.6921,75.7173,75.6837,75.7089,50784.0
2022-11-02 13:10:00,89.92,89.92,89.9,89.91,29851.0,75.7089,75.7089,75.6921,75.7005,29851.0
2022-11-02 13:15:00,89.91,89.92,89.9,89.91,32592.0,75.7005,75.7089,75.6921,75.7005,32592.0
2022-11-02 13:20:00,89.91,89.92,89.89,89.92,39769.0,75.7005,75.7089,75.6837,75.7089,39769.0
2022-11-02 13:25:00,89.92,89.96,89.91,89.95,19718.0,75.7089,75.7426,75.7005,75.7342,19718.0
2022-11-02 13:30:00,89.95,89.99,89.95,89.98,7272.0,75.7342,75.7678,75.7342,75.7594,7272.0
2022-11-02 13:35:00,89.98,90.01,89.95,90.01,68587.0,75.7594,75.7847,75.7342,75.7847,68587.0
2022-11-02 13:40:00,90.01,90.05,90.01,90.01,34995.0,75.7847,75.8184,75.7847,75.7847,34995.0
2022-11-02 13:45:00,90.01,90.07,90.01,90.06,46056.0,75.7847,75.8352,75.7847,75.8268,46056.0
2022-11-02 13:50:00,90.06,90.09,90.02,90.04,54507.0,75.8268,75.852,75.7931,75.8099,54507.0
2022-11-02 13:55:00,90.05,90.11,89.99,90.05,85894.0,75.8184,75.8689,75.7678,75.8184,85894.0
2022-11-02 14:00:00,90.07,90.78,89.95,90.77,571645.0,75.8352,76.433,75.7342,76.4246,571645.0
2022-11-02 14:05:00,90.77,90.84,90.61,90.77,344873.0,76.4246,76.4835,76.2899,76.4246,344873.0
2022-11-02 14:10:00,90.76,90.78,90.57,90.62,327402.0,76.4162,76.433,76.2562,76.2983,327402.0
2022-11-02 14:15:00,90.62,90.67,90.51,90.64,109964.0,76.2983,76.3404,76.2057,76.3151,109964.0
2022-11-02 14:20:00,90.64,90.74,90.62,90.71,135783.0,76.3151,76.3993,76.2983,76.3741,135783.0
2022-11-02 14:25:00,90.71,90.85,90.66,90.84,148046.0,76.3741,76.4919,76.332,76.4835,148046.0
2022-11-02 14:30:00,90.85,90.89,90.69,90.85,639537.0,76.4919,76.5256,76.3572,76.4919,639537.0
2022-11-02 14:35:00,90.84,91.05,90.37,90.6,383267.0,76.4835,76.6603,76.0878,76.2814,383267.0
2022-11-02 14:40:00,90.59,90.74,90.41,90.66,351683.0,76.273,76.3993,76.1215,76.332,351683.0
2022-11-02 14:45:00,90.65,90.73,90.42,90.44,200488.0,76.3235,76.3909,76.1299,76.1467,200488.0
2022-11-02 14:50:00,90.43,90.49,89.97,90.1,265238.0,76.1383,76.1888,75.751,75.8605,265238.0
2022-11-02 14:55:00,90.1,90.23,90.07,90.2,84388.0,75.8605,75.9699,75.8352,75.9447,84388.0
2022-11-02 15:00:00,90.17,90.27,90.13,90.2,142865.0,75.9194,76.0036,75.8857,75.9447,142865.0
2022-11-02 15:05:00,90.2,90.34,90.17,90.3,107720.0,75.9447,76.0625,75.9194,76.0289,107720.0
2022-11-02 15:10:00,90.3,90.3,90.15,90.17,83691.0,76.0289,76.0289,75.9026,75.9194,83691.0
2022-11-02 15:15:00,90.16,90.17,89.93,89.95,275868.0,75.911,75.9194,75.7173,75.7342,275868.0
2022-11-02 15:20:00,89.94,89.94,89.57,89.57,542191.0,75.7258,75.7258,75.4142,75.4142,542191.0
2022-11-02 15:25:00,89.57,89.62,89.43,89.62,247302.0,75.4142,75.4563,75.2964,75.4563,247302.0
2022-11-02 15:30:00,89.61,89.62,89.47,89.51,605913.0,75.4479,75.4563,75.33,75.3637,605913.0
2022-11-02 15:35:00,89.5,89.6,89.46,89.52,357451.0,75.3553,75.4395,75.3216,75.3721,357451.0
2022-11-02 15:40:00,89.52,89.55,89.4,89.49,481698.0,75.3721,75.3974,75.2711,75.3469,481698.0
2022-11-02 15:45:00,89.49,89.51,89.43,89.51,343280.0,75.3469,75.3637,75.2964,75.3637,343280.0
2022-11-02 15:50:00,89.51,89.52,89.32,89.34,620826.0,75.3637,75.3721,75.2037,75.2206,620826.0
2022-11-02 15:55:00,89.33,89.4,89.27,89.31,741453.0,75.2122,75.2711,75.1616,75.1953,741453.0
2022-11-03 09:30:00,88.22,88.45,88.07,88.3,126840.0,74.2776,74.4712,74.1513,74.3449,126840.0
2022-11-03 09:35:00,88.3,88.35,88.16,88.34,90846.0,74.3449,74.387,74.2271,74.3786,90846.0
2022-11-03 09:40:00,88.33,88.47,88.28,88.37,179840.0,74.3702,74.4881,74.3281,74.4039,179840.0
2022-11-03 09:45:00,88.36,88.36,88.22,88.26,191523.0,74.3955,74.3955,74.2776,74.3113,191523.0
2022-11-03 09:50:00,88.25,88.27,88.11,88.16,191821.0,74.3028,74.3197,74.185,74.2271,191821.0
2022-11-03 09:55:00,88.17,88.2,88.08,88.09,320435.0,74.2355,74.2607,74.1597,74.1681,320435.0
2022-11-03 10:00:00,88.09,88.35,88.05,88.32,297713.0,74.1681,74.387,74.1344,74.3618,297713.0
2022-11-03 10:05:00,88.33,88.59,88.32,88.55,477318.0,74.3702,74.5891,74.3618,74.5554,477318.0
2022-11-03 10:10:00,88.54,88.75,88.44,88.73,331837.0,74.547,74.7238,74.4628,74.707,331837.0
2022-11-03 10:15:00,88.71,88.77,88.58,88.62,220616.0,74.6901,74.7407,74.5807,74.6144,220616.0
2022-11-03 10:20:00,88.62,88.68,88.55,88.62,209512.0,74.6144,74.6649,74.5554,74.6144,209512.0
2022-11-03 10:25:00,88.62,88.68,88.6,88.63,70548.0,74.6144,74.6649,74.5975,74.6228,70548.0
2022-11-03 10:30:00,88.62,88.63,88.53,88.6,70903.0,74.6144,74.6228,74.5386,74.5975,70903.0
2022-11-03 10:35:00,88.61,88.66,88.58,88.63,36462.0,74.6059,74.648,74.5807,74.6228,36462.0
2022-11-03 10:40:00,88.64,88.74,88.63,88.67,152793.0,74.6312,74.7154,74.6228,74.6565,152793.0
2022-11-03 10:45:00,88.66,88.92,88.66,88.92,78998.0,74.648,74.867,74.648,74.867,78998.0
2022-11-03 10:50:00,88.91,88.97,88.85,88.85,237907.0,74.8585,74.9091,74.808,74.808,237907.0
2022-11-03 10:55:00,88.86,88.91,88.82,88.89,92697.0,74.8164,74.8585,74.7828,74.8417,92697.0
2022-11-03 11:00:00,88.89,88.89,88.78,88.79,116552.0,74.8417,74.8417,74.7491,74.7575,116552.0
2022-11-03 11:05:00,88.81,88.83,88.75,88.78,156848.0,74.7743,74.7912,74.7238,74.7491,156848.0
2022-11-03 11:10:00,88.79,88.83,88.69,88.69,111821.0,74.7575,74.7912,74.6733,74.6733,111821.0
2022-11-03 11:15:00,88.69,88.81,88.68,88.81,77075.0,74.6733,74.7743,74.6649,74.7743,77075.0
2022-11-03 11:20:00,88.81,88.87,88.79,88.81,86889.0,74.7743,74.8249,74.7575,74.7743,86889.0
2022-11-03 11:25:00,88.8,88.84,88.76,88.77,105043.0,74.7659,74.7996,74.7322,74.7407,105043.0
2022-11-03 11:30:00,88.77,88.78,88.57,88.6,290777.0,74.7407,74.7491,74.5723,74.5975,290777.0
2022-11-03 11:35:00,88.6,88.8,88.6,88.79,65445.0,74.5975,74.7659,74.5975,74.7575,65445.0
2022-11-03 11:40:00,88.79,88.79,88.66,88.68,132791.0,74.7575,74.7575,74.648,74.6649,132791.0
2022-11-03 11:45:00,88.68,88.77,88.65,88.65,78412.0,74.6649,74.7407,74.6396,74.6396,78412.0
2022-11-03 11:50:00,88.66,88.67,88.59,88.6,32212.0,74.648,74.6565,74.5891,74.5975,32212.0
2022-11-03 11:55:00,88.59,88.62,88.55,88.61,29998.0,74.5891,74.6144,74.5554,74.6059,29998.0
2022-11-03 12:00:00,88.61,88.69,88.54,88.69,81090.0,74.6059,74.6733,74.547,74.6733,81090.0
2022-11-03 12:05:00,88.68,88.73,88.64,88.67,47485.0,74.6649,74.707,74.6312,74.6565,47485.0
2022-11-03 12:10:00,88.67,88.76,88.66,88.76,28197.0,74.6565,74.7322,74.648,74.7322,28197.0
2022-11-03 12:15:00,88.76,88.83,88.76,88.81,61639.0,74.7322,74.7912,74.7322,74.7743,61639.0
2022-11-03 12:20:00,88.81,88.82,88.69,88.72,62769.0,74.7743,74.7828,74.6733,74.6986,62769.0
2022-11-03 12:25:00,88.72,88.78,88.71,88.74,27847.0,74.6986,74.7491,74.6901,74.7154,27847.0
2022-11-03 12:30:00,88.73,88.76,88.67,88.73,57199.0,74.707,74.7322,74.6565,74.707,57199.0
2022-11-03 12:35:00,88.72,88.72,88.67,88.69,182261.0,74.6986,74.6986,74.6565,74.6733,182261.0
2022-11-03 12:40:00,88.68,88.83,88.67,88.83,61012.0,74.6649,74.7912,74.6565,74.7912,61012.0
2022-11-03 12:45:00,88.84,88.85,88.81,88.82,97030.0,74.7996,74.808,74.7743,74.7828,97030.0
2022-11-03 12:50:00,88.82,88.96,88.82,88.94,159388.0,74.7828,74.9006,74.7828,74.8838,159388.0
2022-11-03 12:55:00,88.94,88.95,88.9,88.93,87972.0,74.8838,74.8922,74.8501,74.8754,87972.0
2022-11-03 13:00:00,88.92,88.95,88.85,88.87,58869.0,74.867,74.8922,74.808,74.8249,58869.0
2022-11-03 13:05:00,88.87,88.88,88.81,88.87,27570.0,74.8249,74.8333,74.7743,74.8249,27570.0
2022-11-03 13:10:00,88.87,88.88,88.82,88.88,53709.0,74.8249,74.8333,74.7828,74.8333,53709.0
2022-11-03 13:15:00,88.88,88.91,88.86,88.88,30083.0,74.8333,74.8585,74.8164,74.8333,30083.0
2022-11-03 13:20:00,88.89,88.89,88.84,88.86,47157.0,74.8417,74.8417,74.7996,74.8164,47157.0
2022-11-03 13:25:00,88.85,88.87,88.8,88.81,71122.0,74.808,74.8249,74.7659,74.7743,71122.0
2022-11-03 13:30:00,88.81,88.87,88.8,88.86,50188.0,74.7743,74.8249,74.7659,74.8164,50188.0
2022-11-03 13:35:00,88.85,88.87,88.82,88.86,43907.0,74.808,74.8249,74.7828,74.8164,43907.0
2022-11-03 13:40:00,88.86,88.89,88.83,88.83,52244.0,74.8164,74.8417,74.7912,74.7912,52244.0
2022-11-03 13:45:00,88.83,88.87,88.83,88.84,45406.0,74.7912,74.8249,74.7912,74.7996,45406.0
2022-11-03 13:50:00,88.84,88.85,88.81,88.84,42418.0,74.7996,74.808,74.7743,74.7996,42418.0
2022-11-03 13:55:00,88.85,88.91,88.84,88.9,151476.0,74.808,74.8585,74.7996,74.8501,151476.0
2022-11-03 14:00:00,88.9,88.93,88.86,88.88,157884.0,74.8501,74.8754,74.8164,74.8333,157884.0
2022-11-03 14:05:00,88.88,88.9,88.86,88.89,96328.0,74.8333,74.8501,74.8164,74.8417,96328.0
2022-11-03 14:10:00,88.89,88.89,88.82,88.82,164408.0,74.8417,74.8417,74.7828,74.7828,164408.0
2022-11-03 14:15:00,88.82,88.84,88.79,88.83,78823.0,74.7828,74.7996,74.7575,74.7912,78823.0
2022-11-03 14:20:00,88.83,88.89,88.82,88.88,93089.0,74.7912,74.8417,74.7828,74.8333,93089.0
2022-11-03 14:25:00,88.88,88.92,88.86,88.91,214777.0,74.8333,74.867,74.8164,74.8585,214777.0
2022-11-03 14:30:00,88.92,88.98,88.9,88.93,162542.0,74.867,74.9175,74.8501,74.8754,162542.0
2022-11-03 14:35:00,88.93,88.94,88.87,88.9,213703.0,74.8754,74.8838,74.8249,74.8501,213703.0
2022-11-03 14:40:00,88.89,88.91,88.86,88.88,229748.0,74.8417,74.8585,74.8164,74.8333,229748.0
2022-11-03 14:45:00,88.88,88.94,88.87,88.93,111684.0,74.8333,74.8838,74.8249,74.8754,111684.0
2022-11-03 14:50:00,88.94,88.96,88.88,88.9,146980.0,74.8838,74.9006,74.8333,74.8501,146980.0
2022-11-03 14:55:00,88.9,88.97,88.88,88.97,92042.0,74.8501,74.9091,74.8333,74.9091,92042.0
2022-11-03 15:00:00,88.97,89.03,88.94,88.96,130913.0,74.9091,74.9596,74.8838,74.9006,130913.0
2022-11-03 15:05:00,88.97,88.98,88.83,88.84,245428.0,74.9091,74.9175,74.7912,74.7996,245428.0
2022-11-03 15:10:00,88.84,88.9,88.8,88.84,214525.0,74.7996,74.8501,74.7659,74.7996,214525.0
2022-11-03 15:15:00,88.85,88.85,88.78,88.8,290754.0,74.808,74.808,74.7491,74.7659,290754.0
2022-11-03 15:20:00,88.8,88.82,88.77,88.78,110990.0,74.7659,74.7828,74.7407,74.7491,110990.0
2022-11-03 15:25:00,88.78,88.84,88.75,88.84,94636.0,74.7491,74.7996,74.7238,74.7996,94636.0
2022-11-03 15:30:00,88.84,88.89,88.82,88.88,241484.0,74.7996,74.8417,74.7828,74.8333,241484.0
2022-11-03 15:35:00,88.88,88.9,88.86,88.88,107582.0,74.8333,74.8501,74.8164,74.8333,107582.0
2022-11-03 15:40:00,88.87,88.89,88.8,88.81,163113.0,74.8249,74.8417,74.7659,74.7743,163113.0
2022-11-03 15:45:00,88.81,88.83,88.74,88.78,305310.0,74.7743,74.7912,74.7154,74.7491,305310.0
2022-11-03 15:50:00,88.78,88.8,88.75,88.78,378794.0,74.7491,74.7659,74.7238,74.7491,378794.0
2022-11-03 15:55:00,88.77,88.83,88.69,88.81,422015.0,74.7407,74.7912,74.6733,74.7743,422015.0
2022-11-04 09:30:00,89.34,89.62,89.3,89.31,171373.0,75.2206,75.4563,75.1869,75.1953,171373.0
2022-11-04 09:35:00,89.31,89.32,89.11,89.12,129275.0,75.1953,75.2037,75.0269,75.0353,129275.0
2022-11-04 09:40:00,89.12,89.15,88.94,88.96,104477.0,75.0353,75.0606,74.8838,74.9006,104477.0
2022-11-04 09:45:00,88.94,89.02,88.9,88.95,110164.0,74.8838,74.9511,74.8501,74.8922,110164.0
2022-11-04 09:50:00,88.95,89.14,88.91,89.13,146618.0,74.8922,75.0522,74.8585,75.0438,146618.0
2022-11-04 09:55:00,89.13,89.23,89.1,89.22,124715.0,75.0438,75.128,75.0185,75.1195,124715.0
2022-11-04 10:00:00,89.23,89.28,89.15,89.19,221252.0,75.128,75.1701,75.0606,75.0943,221252.0
2022-11-04 10:05:00,89.19,89.26,89.12,89.17,62055.0,75.0943,75.1532,75.0353,75.0774,62055.0
2022-11-04 10:10:00,89.19,89.35,89.12,89.34,222446.0,75.0943,75.229,75.0353,75.2206,222446.0
2022-11-04 10:15:00,89.34,89.45,89.34,89.39,619939.0,75.2206,75.3132,75.2206,75.2627,619939.0
2022-11-04 10:20:00,89.4,89.46,89.37,89.44,121359.0,75.2711,75.3216,75.2458,75.3048,121359.0
2022-11-04 10:25:00,89.45,89.6,89.45,89.6,152965.0,75.3132,75.4395,75.3132,75.4395,152965.0
2022-11-04 10:30:00,89.61,89.74,89.55,89.6,121712.0,75.4479,75.5574,75.3974,75.4395,121712.0
2022-11-04 10:35:00,89.59,89.61,89.5,89.5,67015.0,75.4311,75.4479,75.3553,75.3553,67015.0
2022-11-04 10:40:00,89.51,89.62,89.5,89.57,76853.0,75.3637,75.4563,75.3553,75.4142,76853.0
2022-11-04 10:45:00,89.58,89.58,89.47,89.54,136695.0,75.4226,75.4226,75.33,75.389,136695.0
2022-11-04 10:50:00,89.53,89.55,89.44,89.46,184136.0,75.3805,75.3974,75.3048,75.3216,184136.0
2022-11-04 10:55:00,89.45,89.51,89.44,89.51,63133.0,75.3132,75.3637,75.3048,75.3637,63133.0
2022-11-04 11:00:00,89.52,89.58,89.51,89.53,65634.0,75.3721,75.4226,75.3637,75.3805,65634.0
2022-11-04 11:05:00,89.53,89.54,89.43,89.45,96028.0,75.3805,75.389,75.2964,75.3132,96028.0
2022-11-04 11:10:00,89.45,89.46,89.35,89.41,105034.0,75.3132,75.3216,75.229,75.2795,105034.0
2022-11-04 11:15:00,89.41,89.5,89.41,89.42,68314.0,75.2795,75.3553,75.2795,75.2879,68314.0
2022-11-04 11:20:00,89.42,89.43,89.36,89.4,134672.0,75.2879,75.2964,75.2374,75.2711,134672.0
2022-11-04 11:25:00,89.39,89.41,89.21,89.21,77822.0,75.2627,75.2795,75.1111,75.1111,77822.0
2022-11-04 11:30:00,89.21,89.28,89.2,89.26,73998.0,75.1111,75.1701,75.1027,75.1532,73998.0
2022-11-04 11:35:00,89.27,89.29,89.14,89.14,75895.0,75.1616,75.1785,75.0522,75.0522,75895.0
2022-11-04 11:40:00,89.14,89.15,89.07,89.15,76223.0,75.0522,75.0606,74.9932,75.0606,76223.0
2022-11-04 11:45:00,89.15,89.15,89.09,89.09,47273.0,75.0606,75.0606,75.0101,75.0101,47273.0
2022-11-04 11:50:00,89.08,89.09,89.02,89.08,47859.0,75.0017,75.0101,74.9511,75.0017,47859.0
2022-11-04 11:55:00,89.09,89.14,88.99,89.01,186018.0,75.0101,75.0522,74.9259,74.9427,186018.0
2022-11-04 12:00:00,89.0,89.04,88.86,88.86,240898.0,74.9343,74.968,74.8164,74.8164,240898.0
2022-11-04 12:05:00,88.86,89.0,88.85,89.0,47141.0,74.8164,74.9343,74.808,74.9343,47141.0
2022-11-04 12:10:00,88.99,89.02,88.92,88.98,83309.0,74.9259,74.9511,74.867,74.9175,83309.0
2022-11-04 12:15:00,88.98,89.07,88.95,89.06,36830.0,74.9175,74.9932,74.8922,74.9848,36830.0
2022-11-04 12:20:00,89.06,89.07,89.0,89.03,18659.0,74.9848,74.9932,74.9343,74.9596,18659.0
2022-11-04 12:25:00,89.03,89.11,89.03,89.1,8426.0,74.9596,75.0269,74.9596,75.0185,8426.0
2022-11-04 12:30:00,89.08,89.09,89.03,89.08,24233.0,75.0017,75.0101,74.9596,75.0017,24233.0
2022-11-04 12:35:00,89.06,89.08,88.95,88.95,43950.0,74.9848,75.0017,74.8922,74.8922,43950.0
2022-11-04 12:40:00,88.95,88.99,88.92,88.95,55821.0,74.8922,74.9259,74.867,74.8922,55821.0
2022-11-04 12:45:00,88.96,88.99,88.9,88.91,57351.0,74.9006,74.9259,74.8501,74.8585,57351.0
2022-11-04 12:50:00,88.91,89.0,88.9,88.98,93729.0,74.8585,74.9343,74.8501,74.9175,93729.0
2022-11-04 12:55:00,88.99,89.0,88.94,88.98,84222.0,74.9259,74.9343,74.8838,74.9175,84222.0
2022-11-04 13:00:00,88.96,88.99,88.9,88.96,91758.0,74.9006,74.9259,74.8501,74.9006,91758.0
2022-11-04 13:05:00,88.97,89.05,88.89,88.9,116321.0,74.9091,74.9764,74.8417,74.8501,116321.0
2022-11-04 13:10:00,88.9,89.01,88.9,88.96,81770.0,74.8501,74.9427,74.8501,74.9006,81770.0
2022-11-04 13:15:00,88.96,88.96,88.91,88.96,75408.0,74.9006,74.9006,74.8585,74.9006,75408.0
2022-11-04 13:20:00,88.97,88.97,88.9,88.95,45064.0,74.9091,74.9091,74.8501,74.8922,45064.0
2022-11-04 13:25:00,88.94,88.95,88.9,88.91,49958.0,74.8838,74.8922,74.8501,74.8585,49958.0
2022-11-04 13:30:00,88.91,88.95,88.89,88.89,24533.0,74.8585,74.8922,74.8417,74.8417,24533.0
2022-11-04 13:35:00,88.89,88.92,88.86,88.88,66454.0,74.8417,74.867,74.8164,74.8333,66454.0
2022-11-04 13:40:00,88.87,88.87,88.83,88.85,66692.0,74.8249,74.8249,74.7912,74.808,66692.0
2022-11-04 13:45:00,88.85,88.94,88.83,88.94,76835.0,74.808,74.8838,74.7912,74.8838,76835.0
2022-11-04 13:50:00,88.94,88.97,88.9,88.97,16954.0,74.8838,74.9091,74.8501,74.9091,16954.0
2022-11-04 13:55:00,88.94,88.94,88.86,88.87,29356.0,74.8838,74.8838,74.8164,74.8249,29356.0
2022-11-04 14:00:00,88.87,88.87,88.79,88.8,52484.0,74.8249,74.8249,74.7575,74.7659,52484.0
2022-11-04 14:05:00,88.79,88.8,88.73,88.8,117546.0,74.7575,74.7659,74.707,74.7659,117546.0
2022-11-04 14:10:00,88.8,88.82,88.78,88.82,67500.0,74.7659,74.7828,74.7491,74.7828,67500.0
2022-11-04 14:15:00,88.82,88.85,88.79,88.84,117320.0,74.7828,74.808,74.7575,74.7996,117320.0
2022-11-04 14:20:00,88.84,88.87,88.82,88.84,60756.0,74.7996,74.8249,74.7828,74.7996,60756.0
2022-11-04 14:25:00,88.83,88.88,88.81,88.87,131176.0,74.7912,74.8333,74.7743,74.8249,131176.0
2022-11-04 14:30:00,88.87,88.88,88.83,88.85,95055.0,74.8249,74.8333,74.7912,74.808,95055.0
2022-11-04 14:35:00,88.84,88.93,88.84,88.91,61983.0,74.7996,74.8754,74.7996,74.8585,61983.0
2022-11-04 14:40:00,88.9,88.98,88.88,88.97,44611.0,74.8501,74.9175,74.8333,74.9091,44611.0
2022-11-04 14:45:00,88.97,89.02,88.93,89.01,88923.0,74.9091,74.9511,74.8754,74.9427,88923.0
2022-11-04 14:50:00,89.02,89.06,89.0,89.02,30902.0,74.9511,74.9848,74.9343,74.9511,30902.0
2022-11-04 14:55:00,89.03,89.09,89.02,89.06,58956.0,74.9596,75.0101,74.9511,74.9848,58956.0
2022-11-04 15:00:00,89.06,89.13,89.03,89.1,42791.0,74.9848,75.0438,74.9596,75.0185,42791.0
2022-11-04 15:05:00,89.11,89.12,89.08,89.12,103652.0,75.0269,75.0353,75.0017,75.0353,103652.0
2022-11-04 15:10:00,89.12,89.14,89.11,89.14,60653.0,75.0353,75.0522,75.0269,75.0522,60653.0
2022-11-04 15:15:00,89.14,89.15,89.09,89.12,198176.0,75.0522,75.0606,75.0101,75.0353,198176.0
2022-11-04 15:20:00,89.12,89.12,89.06,89.08,56658.0,75.0353,75.0353,74.9848,75.0017,56658.0
2022-11-04 15:25:00,89.08,89.11,89.07,89.1,100372.0,75.0017,75.0269,74.9932,75.0185,100372.0
2022-11-04 15:30:00,89.09,89.21,89.07,89.2,163455.0,75.0101,75.1111,74.9932,75.1027,163455.0
2022-11-04 15:35:00,89.19,89.25,89.17,89.25,103094.0,75.0943,75.1448,75.0774,75.1448,103094.0
2022-11-04 15:40:00,89.25,89.36,89.23,89.36,220463.0,75.1448,75.2374,75.128,75.2374,220463.0
2022-11-04 15:45:00,89.36,89.41,89.34,89.34,225205.0,75.2374,75.2795,75.2206,75.2206,225205.0
2022-11-04 15:50:00,89.34,89.36,89.31,89.34,308515.0,75.2206,75.2374,75.1953,75.2206,308515.0
2022-11-04 15:55:00,89.34,89.4,89.3,89.31,798662.0,75.2206,75.2711,75.1869,75.1953,798662.0
2022-11-07 09:30:00,89.48,89.64,89.43,89.44,114687.0,75.3385,75.4732,75.2964,75.3048,114687.0
2022-11-07 09:35:00,89.44,89.46,89.3,89.34,204265.0,75.3048,75.3216,75.1869,75.2206,204265.0
2022-11-07 09:40:00,89.36,89.48,89.36,89.44,120410.0,75.2374,75.3385,75.2374,75.3048,120410.0
2022-11-07 09:45:00,89.45,89.45,89.3,89.32,84788.0,75.3132,75.3132,75.1869,75.2037,84788.0
2022-11-07 09:50:00,89.33,89.39,89.29,89.33,101895.0,75.2122,75.2627,75.1785,75.2122,101895.0
2022-11-07 09:55:00,89.32,89.36,89.22,89.33,117187.0,75.2037,75.2374,75.1195,75.2122,117187.0
2022-11-07 10:00:00,89.33,89.44,89.32,89.42,85463.0,75.2122,75.3048,75.2037,75.2879,85463.0
2022-11-07 10:05:00,89.4,89.43,89.34,89.4,42932.0,75.2711,75.2964,75.2206,75.2711,42932.0
2022-11-07 10:10:00,89.42,89.44,89.36,89.42,101548.0,75.2879,75.3048,75.2374,75.2879,101548.0
2022-11-07 10:15:00,89.4,89.49,89.37,89.46,72015.0,75.2711,75.3469,75.2458,75.3216,72015.0
2022-11-07 10:20:00,89.46,89.46,89.32,89.37,123974.0,75.3216,75.3216,75.2037,75.2458,123974.0
2022-11-07 10:25:00,89.37,89.38,89.31,89.34,29317.0,75.2458,75.2543,75.1953,75.2206,29317.0
2022-11-07 10:30:00,89.34,89.34,89.24,89.26,104193.0,75.2206,75.2206,75.1364,75.1532,104193.0
2022-11-07 10:35:00,89.26,89.28,89.2,89.21,48350.0,75.1532,75.1701,75.1027,75.1111,48350.0
2022-11-07 10:40:00,89.22,89.27,89.2,89.22,34695.0,75.1195,75.1616,75.1027,75.1195,34695.0
2022-11-07 10:45:00,89.22,89.27,89.21,89.25,25571.0,75.1195,75.1616,75.1111,75.1448,25571.0
2022-11-07 10:50:00,89.24,89.33,89.24,89.29,74075.0,75.1364,75.2122,75.1364,75.1785,74075.0
2022-11-07 10:55:00,89.28,89.3,89.23,89.25,60470.0,75.1701,75.1869,75.128,75.1448,60470.0
2022-11-07 11:00:00,89.24,89.26,89.2,89.23,73176.0,75.1364,75.1532,75.1027,75.128,73176.0
2022-11-07 11:05:00,89.23,89.27,89.21,89.27,58914.0,75.128,75.1616,75.1111,75.1616,58914.0
2022-11-07 11:10:00,89.26,89.27,89.24,89.26,31336.0,75.1532,75.1616,75.1364,75.1532,31336.0
2022-11-07 11:15:00,89.26,89.34,89.26,89.32,17441.0,75.1532,75.2206,75.1532,75.2037,17441.0
2022-11-07 11:20:00,89.33,89.34,89.26,89.27,78100.0,75.2122,75.2206,75.1532,75.1616,78100.0
2022-11-07 11:25:00,89.27,89.31,89.25,89.26,12483.0,75.1616,75.1953,75.1448,75.1532,12483.0
2022-11-07 11:30:00,89.27,89.29,89.24,89.27,26324.0,75.1616,75.1785,75.1364,75.1616,26324.0
2022-11-07 11:35:00,89.27,89.27,89.2,89.2,15007.0,75.1616,75.1616,75.1027,75.1027,15007.0
2022-11-07 11:40:00,89.19,89.19,89.07,89.08,70103.0,75.0943,75.0943,74.9932,75.0017,70103.0
2022-11-07 11:45:00,89.08,89.14,89.07,89.14,121149.0,75.0017,75.0522,74.9932,75.0522,121149.0
2022-11-07 11:50:00,89.14,89.2,89.12,89.17,43320.0,75.0522,75.1027,75.0353,75.0774,43320.0
2022-11-07 11:55:00,89.17,89.2,89.12,89.12,71848.0,75.0774,75.1027,75.0353,75.0353,71848.0
2022-11-07 12:00:00,89.13,89.15,89.08,89.15,66097.0,75.0438,75.0606,75.0017,75.0606,66097.0
2022-11-07 12:05:00,89.15,89.22,89.11,89.2,26780.0,75.0606,75.1195,75.0269,75.1027,26780.0
2022-11-07 12:10:00,89.2,89.24,89.2,89.2,61355.0,75.1027,75.1364,75.1027,75.1027,61355.0
2022-11-07 12:15:00,89.19,89.23,89.18,89.22,60335.0,75.0943,75.128,75.0859,75.1195,60335.0
2022-11-07 12:20:00,89.22,89.26,89.21,89.26,13277.0,75.1195,75.1532,75.1111,75.1532,13277.0
2022-11-07 12:25:00,89.26,89.27,89.23,89.24,37320.0,75.1532,75.1616,75.128,75.1364,37320.0
2022-11-07 12:30:00,89.24,89.26,89.23,89.23,17120.0,75.1364,75.1532,75.128,75.128,17120.0
2022-11-07 12:35:00,89.24,89.26,89.23,89.24,18125.0,75.1364,75.1532,75.128,75.1364,18125.0
2022-11-07 12:40:00,89.25,89.27,89.23,89.24,276271.0,75.1448,75.1616,75.128,75.1364,276271.0
2022-11-07 12:45:00,89.25,89.26,89.2,89.21,85446.0,75.1448,75.1532,75.1027,75.1111,85446.0
2022-11-07 12:50:00,89.2,89.2,89.16,89.16,62731.0,75.1027,75.1027,75.069,75.069,62731.0
2022-11-07 12:55:00,89.16,89.17,89.15,89.17,29807.0,75.069,75.0774,75.0606,75.0774,29807.0
2022-11-07 13:00:00,89.18,89.21,89.18,89.2,35225.0,75.0859,75.1111,75.0859,75.1027,35225.0
2022-11-07 13:05:00,89.2,89.25,89.2,89.23,50518.0,75.1027,75.1448,75.1027,75.128,50518.0
2022-11-07 13:10:00,89.23,89.23,89.19,89.2,47020.0,75.128,75.128,75.0943,75.1027,47020.0
2022-11-07 13:15:00,89.21,89.22,89.18,89.19,16598.0,75.1111,75.1195,75.0859,75.0943,16598.0
2022-11-07 13:20:00,89.19,89.2,89.16,89.16,13842.0,75.0943,75.1027,75.069,75.069,13842.0
2022-11-07 13:25:00,89.16,89.17,89.11,89.14,16122.0,75.069,75.0774,75.0269,75.0522,16122.0
2022-11-07 13:30:00,89.15,89.22,89.12,89.2,66114.0,75.0606,75.1195,75.0353,75.1027,66114.0
2022-11-07 13:35:00,89.2,89.21,89.17,89.2,31054.0,75.1027,75.1111,75.0774,75.1027,31054.0
2022-11-07 13:40:00,89.2,89.23,89.18,89.19,27861.0,75.1027,75.128,75.0859,75.0943,27861.0
2022-11-07 13:45:00,89.19,89.2,89.15,89.17,21239.0,75.0943,75.1027,75.0606,75.0774,21239.0
2022-11-07 13:50:00,89.18,89.21,89.16,89.2,7828.0,75.0859,75.1111,75.069,75.1027,7828.0
2022-11-07 13:55:00,89.21,89.23,89.19,89.2,14946.0,75.1111,75.128,75.0943,75.1027,14946.0
2022-11-07 14:00:00,89.21,89.23,89.19,89.19,40474.0,75.1111,75.128,75.0943,75.0943,40474.0
2022-11-07 14:05:00,89.19,89.22,89.17,89.19,79100.0,75.0943,75.1195,75.0774,75.0943,79100.0
2022-11-07 14:10:00,89.19,89.23,89.19,89.21,123250.0,75.0943,75.128,75.0943,75.1111,123250.0
2022-11-07 14:15:00,89.22,89.28,89.21,89.27,56472.0,75.1195,75.1701,75.1111,75.1616,56472.0
2022-11-07 14:20:00,89.27,89.28,89.22,89.28,29311.0,75.1616,75.1701,75.1195,75.1701,29311.0
2022-11-07 14:25:00,89.28,89.31,89.25,89.28,32663.0,75.1701,75.1953,75.1448,75.1701,32663.0
2022-11-07 14:30:00,89.28,89.34,89.28,89.33,31697.0,75.1701,75.2206,75.1701,75.2122,31697.0
2022-11-07 14:35:00,89.33,89.38,89.32,89.33,64413.0,75.2122,75.2543,75.2037,75.2122,64413.0
2022-11-07 14:40:00,89.33,89.35,89.24,89.27,69313.0,75.2122,75.229,75.1364,75.1616,69313.0
2022-11-07 14:45:00,89.27,89.29,89.24,89.26,42701.0,75.1616,75.1785,75.1364,75.1532,42701.0
2022-11-07 14:50:00,89.25,89.28,89.23,89.27,39957.0,75.1448,75.1701,75.128,75.1616,39957.0
2022-11-07 14:55:00,89.28,89.28,89.19,89.19,99163.0,75.1701,75.1701,75.0943,75.0943,99163.0
2022-11-07 15:00:00,89.19,89.25,89.19,89.23,34311.0,75.0943,75.1448,75.0943,75.128,34311.0
2022-11-07 15:05:00,89.23,89.24,89.2,89.21,41875.0,75.128,75.1364,75.1027,75.1111,41875.0
2022-11-07 15:10:00,89.21,89.24,89.19,89.24,109945.0,75.1111,75.1364,75.0943,75.1364,109945.0
2022-11-07 15:15:00,89.24,89.3,89.24,89.3,122837.0,75.1364,75.1869,75.1364,75.1869,122837.0
2022-11-07 15:20:00,89.3,89.3,89.26,89.28,115026.0,75.1869,75.1869,75.1532,75.1701,115026.0
2022-11-07 15:25:00,89.29,89.3,89.25,89.29,62052.0,75.1785,75.1869,75.1448,75.1785,62052.0
2022-11-07 15:30:00,89.29,89.38,89.29,89.36,148765.0,75.1785,75.2543,75.1785,75.2374,148765.0
2022-11-07 15:35:00,89.35,89.36,89.29,89.31,87288.0,75.229,75.2374,75.1785,75.1953,87288.0
2022-11-07 15:40:00,89.3,89.31,89.27,89.3,98224.0,75.1869,75.1953,75.1616,75.1869,98224.0
2022-11-07 15:45:00,89.3,89.31,89.26,89.3,110320.0,75.1869,75.1953,75.1532,75.1869,110320.0
2022-11-07 15:50:00,89.3,89.3,89.26,89.3,143628.0,75.1869,75.1869,75.1532,75.1869,143628.0
2022-11-07 15:55:00,89.29,89.34,89.26,89.32,464821.0,75.1785,75.2206,75.1532,75.2037,464821.0
2022-11-08 09:30:00,89.33,89.44,89.13,89.15,119336.0,75.2122,75.3048,75.0438,75.0606,119336.0
2022-11-08 09:35:00,89.15,89.18,89.13,89.17,190130.0,75.0606,75.0859,75.0438,75.0774,190130.0
2022-11-08 09:40:00,89.17,89.23,89.14,89.22,102959.0,75.0774,75.128,75.0522,75.1195,102959.0
2022-11-08 09:45:00,89.22,89.32,89.14,89.29,210134.0,75.1195,75.2037,75.0522,75.1785,210134.0
2022-11-08 09:50:00,89.28,89.39,89.25,89.33,278216.0,75.1701,75.2627,75.1448,75.2122,278216.0
2022-11-08 09:55:00,89.33,89.34,89.27,89.27,251266.0,75.2122,75.2206,75.1616,75.1616,251266.0
2022-11-08 10:00:00,89.27,89.3,89.22,89.24,210919.0,75.1616,75.1869,75.1195,75.1364,210919.0
2022-11-08 10:05:00,89.25,89.32,89.24,89.31,80142.0,75.1448,75.2037,75.1364,75.1953,80142.0
2022-11-08 10:10:00,89.3,89.32,89.27,89.29,47624.0,75.1869,75.2037,75.1616,75.1785,47624.0
2022-11-08 10:15:00,89.28,89.32,89.26,89.28,133800.0,75.1701,75.2037,75.1532,75.1701,133800.0
2022-11-08 10:20:00,89.28,89.33,89.27,89.3,180611.0,75.1701,75.2122,75.1616,75.1869,180611.0
2022-11-08 10:25:00,89.3,89.33,89.28,89.31,52043.0,75.1869,75.2122,75.1701,75.1953,52043.0
2022-11-08 10:30:00,89.31,89.4,89.3,89.39,79984.0,75.1953,75.2711,75.1869,75.2627,79984.0
2022-11-08 10:35:00,89.39,89.48,89.38,89.45,113754.0,75.2627,75.3385,75.2543,75.3132,113754.0
2022-11-08 10:40:00,89.45,89.54,89.45,89.52,67684.0,75.3132,75.389,75.3132,75.3721,67684.0
2022-11-08 10:45:00,89.51,89.54,89.49,89.54,96788.0,75.3637,75.389,75.3469,75.389,96788.0
2022-11-08 10:50:00,89.53,89.54,89.42,89.43,67527.0,75.3805,75.389,75.2879,75.2964,67527.0
2022-11-08 10:55:00,89.43,89.47,89.42,89.44,38869.0,75.2964,75.33,75.2879,75.3048,38869.0
2022-11-08 11:00:00,89.45,89.45,89.42,89.43,43020.0,75.3132,75.3132,75.2879,75.2964,43020.0
2022-11-08 11:05:00,89.42,89.43,89.41,89.43,42167.0,75.2879,75.2964,75.2795,75.2964,42167.0
2022-11-08 11:10:00,89.43,89.48,89.42,89.47,12158.0,75.2964,75.3385,75.2879,75.33,12158.0
2022-11-08 11:15:00,89.47,89.47,89.45,89.45,10071.0,75.33,75.33,75.3132,75.3132,10071.0
2022-11-08 11:20:00,89.46,89.48,89.42,89.42,69060.0,75.3216,75.3385,75.2879,75.2879,69060.0
2022-11-08 11:25:00,89.42,89.43,89.38,89.41,106944.0,75.2879,75.2964,75.2543,75.2795,106944.0
2022-11-08 11:30:00,89.42,89.54,89.41,89.47,172488.0,75.2879,75.389,75.2795,75.33,172488.0
2022-11-08 11:35:00,89.47,89.51,89.44,89.51,123082.0,75.33,75.3637,75.3048,75.3637,123082.0
2022-11-08 11:40:00,89.51,89.52,89.47,89.51,427983.0,75.3637,75.3721,75.33,75.3637,427983.0
2022-11-08 11:45:00,89.51,89.51,89.42,89.45,154119.0,75.3637,75.3637,75.2879,75.3132,154119.0
2022-11-08 11:50:00,89.45,89.47,89.42,89.44,140974.0,75.3132,75.33,75.2879,75.3048,140974.0
2022-11-08 11:55:00,89.44,89.45,89.4,89.45,95635.0,75.3048,75.3132,75.2711,75.3132,95635.0
2022-11-08 12:00:00,89.44,89.45,89.38,89.4,76054.0,75.3048,75.3132,75.2543,75.2711,76054.0
2022-11-08 12:05:00,89.4,89.44,89.38,89.42,35181.0,75.2711,75.3048,75.2543,75.2879,35181.0
2022-11-08 12:10:00,89.42,89.46,89.37,89.37,58872.0,75.2879,75.3216,75.2458,75.2458,58872.0
2022-11-08 12:15:00,89.36,89.4,89.34,89.36,34162.0,75.2374,75.2711,75.2206,75.2374,34162.0
2022-11-08 12:20:00,89.36,89.37,89.32,89.37,49520.0,75.2374,75.2458,75.2037,75.2458,49520.0
2022-11-08 12:25:00,89.36,89.37,89.35,89.36,14959.0,75.2374,75.2458,75.229,75.2374,14959.0
2022-11-08 12:30:00,89.35,89.38,89.33,89.34,34117.0,75.229,75.2543,75.2122,75.2206,34117.0
2022-11-08 12:35:00,89.34,89.36,89.33,89.35,16630.0,75.2206,75.2374,75.2122,75.229,16630.0
2022-11-08 12:40:00,89.35,89.4,89.35,89.39,71300.0,75.229,75.2711,75.229,75.2627,71300.0
2022-11-08 12:45:00,89.4,89.4,89.36,89.38,34956.0,75.2711,75.2711,75.2374,75.2543,34956.0
2022-11-08 12:50:00,89.38,89.39,89.34,89.37,43192.0,75.2543,75.2627,75.2206,75.2458,43192.0
2022-11-08 12:55:00,89.36,89.37,89.34,89.36,35490.0,75.2374,75.2458,75.2206,75.2374,35490.0
2022-11-08 13:00:00,89.34,89.36,89.3,89.36,119614.0,75.2206,75.2374,75.1869,75.2374,119614.0
2022-11-08 13:05:00,89.35,89.45,89.34,89.44,65250.0,75.229,75.3132,75.2206,75.3048,65250.0
2022-11-08 13:10:00,89.44,89.46,89.42,89.45,34892.0,75.3048,75.3216,75.2879,75.3132,34892.0
2022-11-08 13:15:00,89.44,89.46,89.42,89.43,128539.0,75.3048,75.3216,75.2879,75.2964,128539.0
2022-11-08 13:20:00,89.42,89.42,89.29,89.31,87823.0,75.2879,75.2879,75.1785,75.1953,87823.0
2022-11-08 13:25:00,89.3,89.31,89.17,89.19,130735.0,75.1869,75.1953,75.0774,75.0943,130735.0
2022-11-08 13:30:00,89.18,89.23,89.15,89.22,82745.0,75.0859,75.128,75.0606,75.1195,82745.0
2022-11-08 13:35:00,89.22,89.26,89.21,89.25,38225.0,75.1195,75.1532,75.1111,75.1448,38225.0
2022-11-08 13:40:00,89.25,89.31,89.25,89.31,36327.0,75.1448,75.1953,75.1448,75.1953,36327.0
2022-11-08 13:45:00,89.32,89.33,89.27,89.27,44754.0,75.2037,75.2122,75.1616,75.1616,44754.0
2022-11-08 13:50:00,89.28,89.31,89.22,89.24,96519.0,75.1701,75.1953,75.1195,75.1364,96519.0
2022-11-08 13:55:00,89.25,89.27,89.14,89.17,102774.0,75.1448,75.1616,75.0522,75.0774,102774.0
2022-11-08 14:00:00,89.17,89.19,89.14,89.17,76996.0,75.0774,75.0943,75.0522,75.0774,76996.0
2022-11-08 14:05:00,89.16,89.17,89.06,89.07,136031.0,75.069,75.0774,74.9848,74.9932,136031.0
2022-11-08 14:10:00,89.08,89.17,89.05,89.16,72839.0,75.0017,75.0774,74.9764,75.069,72839.0
2022-11-08 14:15:00,89.16,89.16,89.09,89.13,137084.0,75.069,75.069,75.0101,75.0438,137084.0
2022-11-08 14:20:00,89.13,89.14,89.05,89.06,354899.0,75.0438,75.0522,74.9764,74.9848,354899.0
2022-11-08 14:25:00,89.06,89.08,89.04,89.05,140839.0,74.9848,75.0017,74.968,74.9764,140839.0
2022-11-08 14:30:00,89.05,89.06,88.96,89.06,102004.0,74.9764,74.9848,74.9006,74.9848,102004.0
2022-11-08 14:35:00,89.07,89.15,89.04,89.1,106815.0,74.9932,75.0606,74.968,75.0185,106815.0
2022-11-08 14:40:00,89.1,89.17,89.07,89.13,204956.0,75.0185,75.0774,74.9932,75.0438,204956.0
2022-11-08 14:45:00,89.12,89.19,89.12,89.19,115659.0,75.0353,75.0943,75.0353,75.0943,115659.0
2022-11-08 14:50:00,89.19,89.2,89.16,89.2,176244.0,75.0943,75.1027,75.069,75.1027,176244.0
2022-11-08 14:55:00,89.19,89.2,89.17,89.18,594114.0,75.0943,75.1027,75.0774,75.0859,594114.0
2022-11-08 15:00:00,89.17,89.26,89.15,89.23,73569.0,75.0774,75.1532,75.0606,75.128,73569.0
2022-11-08 15:05:00,89.24,89.3,89.21,89.23,94734.0,75.1364,75.1869,75.1111,75.128,94734.0
2022-11-08 15:10:00,89.23,89.23,89.18,89.21,49335.0,75.128,75.128,75.0859,75.1111,49335.0
2022-11-08 15:15:00,89.21,89.22,89.16,89.2,112957.0,75.1111,75.1195,75.069,75.1027,112957.0
2022-11-08 15:20:00,89.2,89.29,89.18,89.26,320987.0,75.1027,75.1785,75.0859,75.1532,320987.0
2022-11-08 15:25:00,89.26,89.37,89.25,89.37,141572.0,75.1532,75.2458,75.1448,75.2458,141572.0
2022-11-08 15:30:00,89.37,89.49,89.37,89.44,266963.0,75.2458,75.3469,75.2458,75.3048,266963.0
2022-11-08 15:35:00,89.44,89.52,89.34,89.34,190847.0,75.3048,75.3721,75.2206,75.2206,190847.0
2022-11-08 15:40:00,89.34,89.39,89.32,89.32,122667.0,75.2206,75.2627,75.2037,75.2037,122667.0
2022-11-08 15:45:00,89.32,89.37,89.28,89.28,312131.0,75.2037,75.2458,75.1701,75.1701,312131.0
2022-11-08 15:50:00,89.29,89.32,89.22,89.23,282626.0,75.1785,75.2037,75.1195,75.128,282626.0
2022-11-08 15:55:00,89.23,89.25,89.15,89.18,331722.0,75.128,75.1448,75.0606,75.0859,331722.0
2022-11-09 09:30:00,89.05,89.05,88.68,88.7,164612.0,74.9764,74.9764,74.6649,74.6817,164612.0
2022-11-09 09:35:00,88.69,88.75,88.67,88.7,82036.0,74.6733,74.7238,74.6565,74.6817,82036.0
2022-11-09 09:40:00,88.7,88.76,88.67,88.71,100585.0,74.6817,74.7322,74.6565,74.6901,100585.0
2022-11-09 09:45:00,88.71,88.78,88.7,88.72,98581.0,74.6901,74.7491,74.6817,74.6986,98581.0
2022-11-09 09:50:00,88.71,88.71,88.64,88.67,80901.0,74.6901,74.6901,74.6312,74.6565,80901.0
2022-11-09 09:55:00,88.68,88.74,88.65,88.74,168946.0,74.6649,74.7154,74.6396,74.7154,168946.0
2022-11-09 10:00:00,88.73,88.86,88.72,88.86,164351.0,74.707,74.8164,74.6986,74.8164,164351.0
2022-11-09 10:05:00,88.86,89.04,88.85,89.04,253713.0,74.8164,74.968,74.808,74.968,253713.0
2022-11-09 10:10:00,89.03,89.05,88.97,89.01,122727.0,74.9596,74.9764,74.9091,74.9427,122727.0
2022-11-09 10:15:00,89.01,89.04,88.97,89.04,146400.0,74.9427,74.968,74.9091,74.968,146400.0
2022-11-09 10:20:00,89.03,89.09,89.01,89.04,59281.0,74.9596,75.0101,74.9427,74.968,59281.0
2022-11-09 10:25:00,89.04,89.04,88.89,88.93,53249.0,74.968,74.968,74.8417,74.8754,53249.0
2022-11-09 10:30:00,88.93,88.96,88.82,88.85,39095.0,74.8754,74.9006,74.7828,74.808,39095.0
2022-11-09 10:35:00,88.84,88.88,88.75,88.78,76073.0,74.7996,74.8333,74.7238,74.7491,76073.0
2022-11-09 10:40:00,88.79,88.81,88.67,88.73,106652.0,74.7575,74.7743,74.6565,74.707,106652.0
2022-11-09 10:45:00,88.75,88.8,88.72,88.79,156255.0,74.7238,74.7659,74.6986,74.7575,156255.0
2022-11-09 10:50:00,88.8,88.84,88.77,88.79,55142.0,74.7659,74.7996,74.7407,74.7575,55142.0
2022-11-09 10:55:00,88.8,88.83,88.75,88.81,129552.0,74.7659,74.7912,74.7238,74.7743,129552.0
2022-11-09 11:00:00,88.82,88.86,88.82,88.83,46373.0,74.7828,74.8164,74.7828,74.7912,46373.0
2022-11-09 11:05:00,88.84,88.89,88.8,88.87,123993.0,74.7996,74.8417,74.7659,74.8249,123993.0
2022-11-09 11:10:00,88.86,88.88,88.83,88.86,27027.0,74.8164,74.8333,74.7912,74.8164,27027.0
2022-11-09 11:15:00,88.86,88.93,88.86,88.88,80610.0,74.8164,74.8754,74.8164,74.8333,80610.0
2022-11-09 11:20:00,88.87,88.89,88.83,88.85,165589.0,74.8249,74.8417,74.7912,74.808,165589.0
2022-11-09 11:25:00,88.85,88.88,88.83,88.84,84565.0,74.808,74.8333,74.7912,74.7996,84565.0
2022-11-09 11:30:00,88.84,88.85,88.82,88.83,79658.0,74.7996,74.808,74.7828,74.7912,79658.0
2022-11-09 11:35:00,88.83,88.85,88.75,88.8,167987.0,74.7912,74.808,74.7238,74.7659,167987.0
2022-11-09 11:40:00,88.79,88.84,88.79,88.81,211616.0,74.7575,74.7996,74.7575,74.7743,211616.0
2022-11-09 11:45:00,88.81,88.81,88.76,88.77,72920.0,74.7743,74.7743,74.7322,74.7407,72920.0
2022-11-09 11:50:00,88.77,88.8,88.76,88.77,58538.0,74.7407,74.7659,74.7322,74.7407,58538.0
2022-11-09 11:55:00,88.78,88.78,88.75,88.75,28323.0,74.7491,74.7491,74.7238,74.7238,28323.0
2022-11-09 12:00:00,88.75,88.77,88.71,88.73,115991.0,74.7238,74.7407,74.6901,74.707,115991.0
2022-11-09 12:05:00,88.73,88.74,88.65,88.67,114170.0,74.707,74.7154,74.6396,74.6565,114170.0
2022-11-09 12:10:00,88.68,88.69,88.65,88.65,122183.0,74.6649,74.6733,74.6396,74.6396,122183.0
2022-11-09 12:15:00,88.65,88.67,88.64,88.65,55056.0,74.6396,74.6565,74.6312,74.6396,55056.0
2022-11-09 12:20:00,88.65,88.69,88.65,88.67,101471.0,74.6396,74.6733,74.6396,74.6565,101471.0
2022-11-09 12:25:00,88.67,88.7,88.66,88.68,99368.0,74.6565,74.6817,74.648,74.6649,99368.0
2022-11-09 12:30:00,88.68,88.73,88.68,88.72,72889.0,74.6649,74.707,74.6649,74.6986,72889.0
2022-11-09 12:35:00,88.72,88.73,88.69,88.7,54513.0,74.6986,74.707,74.6733,74.6817,54513.0
2022-11-09 12:40:00,88.7,88.74,88.69,88.73,86466.0,74.6817,74.7154,74.6733,74.707,86466.0
2022-11-09 12:45:00,88.73,88.75,88.73,88.73,49550.0,74.707,74.7238,74.707,74.707,49550.0
2022-11-09 12:50:00,88.74,88.78,88.74,88.77,31163.0,74.7154,74.7491,74.7154,74.7407,31163.0
2022-11-09 12:55:00,88.77,88.77,88.72,88.72,31424.0,74.7407,74.7407,74.6986,74.6986,31424.0
2022-11-09 13:00:00,88.72,88.75,88.59,88.59,143507.0,74.6986,74.7238,74.5891,74.5891,143507.0
2022-11-09 13:05:00,88.59,88.64,88.52,88.62,67840.0,74.5891,74.6312,74.5302,74.6144,67840.0
2022-11-09 13:10:00,88.62,88.67,88.57,88.66,92558.0,74.6144,74.6565,74.5723,74.648,92558.0
2022-11-09 13:15:00,88.66,88.68,88.64,88.66,56821.0,74.648,74.6649,74.6312,74.648,56821.0
2022-11-09 13:20:00,88.66,88.68,88.62,88.64,41967.0,74.648,74.6649,74.6144,74.6312,41967.0
2022-11-09 13:25:00,88.63,88.65,88.58,88.58,27579.0,74.6228,74.6396,74.5807,74.5807,27579.0
2022-11-09 13:30:00,88.58,88.59,88.51,88.52,50400.0,74.5807,74.5891,74.5218,74.5302,50400.0
2022-11-09 13:35:00,88.51,88.55,88.49,88.54,41783.0,74.5218,74.5554,74.5049,74.547,41783.0
2022-11-09 13:40:00,88.54,88.54,88.47,88.47,56522.0,74.547,74.547,74.4881,74.4881,56522.0
2022-11-09 13:45:00,88.46,88.46,88.4,88.44,76315.0,74.4797,74.4797,74.4291,74.4628,76315.0
2022-11-09 13:50:00,88.44,88.45,88.4,88.4,26632.0,74.4628,74.4712,74.4291,74.4291,26632.0
2022-11-09 13:55:00,88.39,88.44,88.35,88.43,95561.0,74.4207,74.4628,74.387,74.4544,95561.0
2022-11-09 14:00:00,88.43,88.45,88.4,88.43,109265.0,74.4544,74.4712,74.4291,74.4544,109265.0
2022-11-09 14:05:00,88.42,88.45,88.38,88.44,224365.0,74.446,74.4712,74.4123,74.4628,224365.0
2022-11-09 14:10:00,88.44,88.48,88.43,88.48,71171.0,74.4628,74.4965,74.4544,74.4965,71171.0
2022-11-09 14:15:00,88.47,88.5,88.44,88.48,134126.0,74.4881,74.5133,74.4628,74.4965,134126.0
2022-11-09 14:20:00,88.48,88.5,88.43,88.44,132717.0,74.4965,74.5133,74.4544,74.4628,132717.0
2022-11-09 14:25:00,88.44,88.48,88.44,88.44,158475.0,74.4628,74.4965,74.4628,74.4628,158475.0
2022-11-09 14:30:00,88.44,88.44,88.29,88.31,200649.0,74.4628,74.4628,74.3365,74.3534,200649.0
2022-11-09 14:35:00,88.31,88.34,88.23,88.23,157098.0,74.3534,74.3786,74.286,74.286,157098.0
2022-11-09 14:40:00,88.23,88.31,88.23,88.3,97679.0,74.286,74.3534,74.286,74.3449,97679.0
2022-11-09 14:45:00,88.29,88.34,88.25,88.25,138221.0,74.3365,74.3786,74.3028,74.3028,138221.0
2022-11-09 14:50:00,88.25,88.25,88.2,88.23,187593.0,74.3028,74.3028,74.2607,74.286,187593.0
2022-11-09 14:55:00,88.23,88.24,88.2,88.23,601820.0,74.286,74.2944,74.2607,74.286,601820.0
2022-11-09 15:00:00,88.23,88.27,88.16,88.27,208498.0,74.286,74.3197,74.2271,74.3197,208498.0
2022-11-09 15:05:00,88.27,88.32,88.26,88.31,183940.0,74.3197,74.3618,74.3113,74.3534,183940.0
2022-11-09 15:10:00,88.31,88.33,88.26,88.27,225824.0,74.3534,74.3702,74.3113,74.3197,225824.0
2022-11-09 15:15:00,88.27,88.27,88.22,88.27,285183.0,74.3197,74.3197,74.2776,74.3197,285183.0
2022-11-09 15:20:00,88.27,88.27,88.22,88.23,126120.0,74.3197,74.3197,74.2776,74.286,126120.0
2022-11-09 15:25:00,88.23,88.27,88.2,88.26,239820.0,74.286,74.3197,74.2607,74.3113,239820.0
2022-11-09 15:30:00,88.26,88.26,88.18,88.22,123626.0,74.3113,74.3113,74.2439,74.2776,123626.0
2022-11-09 15:35:00,88.21,88.22,88.12,88.12,206574.0,74.2692,74.2776,74.1934,74.1934,206574.0
2022-11-09 15:40:00,88.13,88.13,87.92,87.92,428145.0,74.2018,74.2018,74.025,74.025,428145.0
2022-11-09 15:45:00,87.92,88.04,87.92,88.04,451391.0,74.025,74.126,74.025,74.126,451391.0
2022-11-09 15:50:00,88.04,88.16,88.04,88.12,294005.0,74.126,74.2271,74.126,74.1934,294005.0
2022-11-09 15:55:00,88.12,88.13,88.06,88.12,439092.0,74.1934,74.2018,74.1429,74.1934,439092.0
2022-11-10 09:30:00,90.51,90.81,89.92,90.1,750605.0,76.2057,76.4583,75.7089,75.8605,750605.0
2022-11-10 09:35:00,90.12,90.25,90.01,90.14,561767.0,75.8773,75.9868,75.7847,75.8941,561767.0
2022-11-10 09:40:00,90.15,90.2,90.0,90.04,647203.0,75.9026,75.9447,75.7763,75.8099,647203.0
2022-11-10 09:45:00,90.04,90.17,90.02,90.17,258558.0,75.8099,75.9194,75.7931,75.9194,258558.0
2022-11-10 09:50:00,90.17,90.21,90.06,90.2,156771.0,75.9194,75.9531,75.8268,75.9447,156771.0
2022-11-10 09:55:00,90.21,90.53,90.2,90.52,385492.0,75.9531,76.2225,75.9447,76.2141,385492.0
2022-11-10 10:00:00,90.53,90.69,90.52,90.55,460507.0,76.2225,76.3572,76.2141,76.2393,460507.0
2022-11-10 10:05:00,90.55,90.66,90.54,90.64,158761.0,76.2393,76.332,76.2309,76.3151,158761.0
2022-11-10 10:10:00,90.64,90.66,90.5,90.51,204209.0,76.3151,76.332,76.1972,76.2057,204209.0
2022-11-10 10:15:00,90.5,90.56,90.5,90.51,194529.0,76.1972,76.2478,76.1972,76.2057,194529.0
2022-11-10 10:20:00,90.53,90.61,90.51,90.59,188253.0,76.2225,76.2899,76.2057,76.273,188253.0
2022-11-10 10:25:00,90.59,90.62,90.53,90.59,231472.0,76.273,76.2983,76.2225,76.273,231472.0
2022-11-10 10:30:00,90.58,90.59,90.48,90.49,192175.0,76.2646,76.273,76.1804,76.1888,192175.0
2022-11-10 10:35:00,90.49,90.52,90.36,90.37,149078.0,76.1888,76.2141,76.0794,76.0878,149078.0
2022-11-10 10:40:00,90.36,90.48,90.35,90.44,110494.0,76.0794,76.1804,76.071,76.1467,110494.0
2022-11-10 10:45:00,90.44,90.48,90.41,90.48,63248.0,76.1467,76.1804,76.1215,76.1804,63248.0
2022-11-10 10:50:00,90.48,90.5,90.42,90.49,166380.0,76.1804,76.1972,76.1299,76.1888,166380.0
2022-11-10 10:55:00,90.49,90.52,90.48,90.52,168546.0,76.1888,76.2141,76.1804,76.2141,168546.0
2022-11-10 11:00:00,90.51,90.53,90.49,90.51,88796.0,76.2057,76.2225,76.1888,76.2057,88796.0
2022-11-10 11:05:00,90.51,90.56,90.46,90.48,184603.0,76.2057,76.2478,76.1636,76.1804,184603.0
2022-11-10 11:10:00,90.48,90.52,90.42,90.48,74204.0,76.1804,76.2141,76.1299,76.1804,74204.0
2022-11-10 11:15:00,90.48,90.51,90.43,90.51,118643.0,76.1804,76.2057,76.1383,76.2057,118643.0
2022-11-10 11:20:00,90.52,90.54,90.49,90.54,62431.0,76.2141,76.2309,76.1888,76.2309,62431.0
2022-11-10 11:25:00,90.53,90.55,90.49,90.55,39354.0,76.2225,76.2393,76.1888,76.2393,39354.0
2022-11-10 11:30:00,90.55,90.64,90.55,90.62,148451.0,76.2393,76.3151,76.2393,76.2983,148451.0
2022-11-10 11:35:00,90.61,90.65,90.58,90.63,135771.0,76.2899,76.3235,76.2646,76.3067,135771.0
2022-11-10 11:40:00,90.64,90.7,90.63,90.66,276385.0,76.3151,76.3656,76.3067,76.332,276385.0
2022-11-10 11:45:00,90.66,90.71,90.65,90.66,113618.0,76.332,76.3741,76.3235,76.332,113618.0
2022-11-10 11:50:00,90.65,90.67,90.58,90.63,141153.0,76.3235,76.3404,76.2646,76.3067,141153.0
2022-11-10 11:55:00,90.63,90.66,90.61,90.66,109037.0,76.3067,76.332,76.2899,76.332,109037.0
2022-11-10 12:00:00,90.66,90.66,90.59,90.62,58323.0,76.332,76.332,76.273,76.2983,58323.0
2022-11-10 12:05:00,90.62,90.63,90.56,90.57,38705.0,76.2983,76.3067,76.2478,76.2562,38705.0
2022-11-10 12:10:00,90.56,90.59,90.56,90.58,39813.0,76.2478,76.273,76.2478,76.2646,39813.0
2022-11-10 12:15:00,90.58,90.62,90.58,90.62,62558.0,76.2646,76.2983,76.2646,76.2983,62558.0
2022-11-10 12:20:00,90.62,90.62,90.56,90.58,36051.0,76.2983,76.2983,76.2478,76.2646,36051.0
2022-11-10 12:25:00,90.57,90.58,90.51,90.53,59974.0,76.2562,76.2646,76.2057,76.2225,59974.0
2022-11-10 12:30:00,90.52,90.52,90.45,90.46,47879.0,76.2141,76.2141,76.1552,76.1636,47879.0
2022-11-10 12:35:00,90.47,90.51,90.47,90.48,44513.0,76.172,76.2057,76.172,76.1804,44513.0
2022-11-10 12:40:00,90.47,90.51,90.46,90.51,59674.0,76.172,76.2057,76.1636,76.2057,59674.0
2022-11-10 12:45:00,90.51,90.51,90.39,90.43,82267.0,76.2057,76.2057,76.1046,76.1383,82267.0
2022-11-10 12:50:00,90.43,90.46,90.37,90.39,42270.0,76.1383,76.1636,76.0878,76.1046,42270.0
2022-11-10 12:55:00,90.39,90.43,90.36,90.36,94918.0,76.1046,76.1383,76.0794,76.0794,94918.0
2022-11-10 13:00:00,90.36,90.47,90.36,90.45,223529.0,76.0794,76.172,76.0794,76.1552,223529.0
2022-11-10 13:05:00,90.45,90.54,90.45,90.54,184238.0,76.1552,76.2309,76.1552,76.2309,184238.0
2022-11-10 13:10:00,90.54,90.55,90.46,90.5,179907.0,76.2309,76.2393,76.1636,76.1972,179907.0
2022-11-10 13:15:00,90.5,90.53,90.48,90.5,83656.0,76.1972,76.2225,76.1804,76.1972,83656.0
2022-11-10 13:20:00,90.5,90.51,90.4,90.43,72964.0,76.1972,76.2057,76.1131,76.1383,72964.0
2022-11-10 13:25:00,90.44,90.45,90.37,90.41,123507.0,76.1467,76.1552,76.0878,76.1215,123507.0
2022-11-10 13:30:00,90.41,90.41,90.29,90.31,248978.0,76.1215,76.1215,76.0204,76.0373,248978.0
2022-11-10 13:35:00,90.31,90.4,90.3,90.39,225034.0,76.0373,76.1131,76.0289,76.1046,225034.0
2022-11-10 13:40:00,90.4,90.49,90.38,90.44,89496.0,76.1131,76.1888,76.0962,76.1467,89496.0
2022-11-10 13:45:00,90.45,90.55,90.44,90.5,129673.0,76.1552,76.2393,76.1467,76.1972,129673.0
2022-11-10 13:50:00,90.5,90.5,90.43,90.48,41788.0,76.1972,76.1972,76.1383,76.1804,41788.0
2022-11-10 13:55:00,90.48,90.53,90.46,90.53,43069.0,76.1804,76.2225,76.1636,76.2225,43069.0
2022-11-10 14:00:00,90.53,90.57,90.52,90.52,68497.0,76.2225,76.2562,76.2141,76.2141,68497.0
2022-11-10 14:05:00,90.52,90.58,90.51,90.58,70095.0,76.2141,76.2646,76.2057,76.2646,70095.0
2022-11-10 14:10:00,90.57,90.59,90.54,90.58,58902.0,76.2562,76.273,76.2309,76.2646,58902.0
2022-11-10 14:15:00,90.58,90.59,90.56,90.56,78646.0,76.2646,76.273,76.2478,76.2478,78646.0
2022-11-10 14:20:00,90.56,90.58,90.54,90.57,70274.0,76.2478,76.2646,76.2309,76.2562,70274.0
2022-11-10 14:25:00,90.56,90.56,90.46,90.48,150863.0,76.2478,76.2478,76.1636,76.1804,150863.0
2022-11-10 14:30:00,90.48,90.5,90.42,90.5,141940.0,76.1804,76.1972,76.1299,76.1972,141940.0
2022-11-10 14:35:00,90.5,90.51,90.46,90.51,97907.0,76.1972,76.2057,76.1636,76.2057,97907.0
2022-11-10 14:40:00,90.51,90.52,90.49,90.5,66935.0,76.2057,76.2141,76.1888,76.1972,66935.0
2022-11-10 14:45:00,90.5,90.53,90.49,90.52,57280.0,76.1972,76.2225,76.1888,76.2141,57280.0
2022-11-10 14:50:00,90.52,90.53,90.5,90.51,51315.0,76.2141,76.2225,76.1972,76.2057,51315.0
2022-11-10 14:55:00,90.52,90.57,90.5,90.56,315797.0,76.2141,76.2562,76.1972,76.2478,315797.0
2022-11-10 15:00:00,90.57,90.64,90.56,90.6,275985.0,76.2562,76.3151,76.2478,76.2814,275985.0
2022-11-10 15:05:00,90.6,90.61,90.57,90.59,151334.0,76.2814,76.2899,76.2562,76.273,151334.0
2022-11-10 15:10:00,90.59,90.66,90.59,90.66,492915.0,76.273,76.332,76.273,76.332,492915.0
2022-11-10 15:15:00,90.66,90.68,90.63,90.64,294040.0,76.332,76.3488,76.3067,76.3151,294040.0
2022-11-10 15:20:00,90.63,90.68,90.62,90.68,339404.0,76.3067,76.3488,76.2983,76.3488,339404.0
2022-11-10 15:25:00,90.68,90.7,90.67,90.7,221326.0,76.3488,76.3656,76.3404,76.3656,221326.0
2022-11-10 15:30:00,90.7,90.71,90.61,90.63,254663.0,76.3656,76.3741,76.2899,76.3067,254663.0
2022-11-10 15:35:00,90.63,90.7,90.63,90.7,503889.0,76.3067,76.3656,76.3067,76.3656,503889.0
2022-11-10 15:40:00,90.7,90.73,90.69,90.73,496687.0,76.3656,76.3909,76.3572,76.3909,496687.0
2022-11-10 15:45:00,90.73,90.74,90.7,90.72,756296.0,76.3909,76.3993,76.3656,76.3825,756296.0
2022-11-10 15:50:00,90.72,90.76,90.71,90.76,710320.0,76.3825,76.4162,76.3741,76.4162,710320.0
2022-11-10 15:55:00,90.76,90.89,90.72,90.83,726589.0,76.4162,76.5256,76.3825,76.4751,726589.0
2022-11-11 09:30:00,90.92,90.95,90.69,90.71,82801.0,76.5509,76.5761,76.3572,76.3741,82801.0
2022-11-11 09:35:00,90.7,90.72,90.6,90.66,456427.0,76.3656,76.3825,76.2814,76.332,456427.0
2022-11-11 09:40:00,90.66,90.69,90.52,90.56,134891.0,76.332,76.3572,76.2141,76.2478,134891.0
2022-11-11 09:45:00,90.57,90.82,90.56,90.82,81418.0,76.2562,76.4667,76.2478,76.4667,81418.0
2022-11-11 09:50:00,90.83,90.87,90.8,90.85,38978.0,76.4751,76.5088,76.4498,76.4919,38978.0
2022-11-11 09:55:00,90.85,90.89,90.81,90.85,60223.0,76.4919,76.5256,76.4583,76.4919,60223.0
2022-11-11 10:00:00,90.84,90.91,90.7,90.84,202075.0,76.4835,76.5425,76.3656,76.4835,202075.0
2022-11-11 10:05:00,90.86,90.93,90.79,90.83,105646.0,76.5004,76.5593,76.4414,76.4751,105646.0
2022-11-11 10:10:00,90.82,91.0,90.8,90.99,48345.0,76.4667,76.6182,76.4498,76.6098,48345.0
2022-11-11 10:15:00,90.99,91.1,90.99,91.08,18668.0,76.6098,76.7024,76.6098,76.6856,18668.0
2022-11-11 10:20:00,91.08,91.21,91.08,91.12,98029.0,76.6856,76.795,76.6856,76.7193,98029.0
2022-11-11 10:25:00,91.12,91.17,91.09,91.1,39589.0,76.7193,76.7614,76.694,76.7024,39589.0
2022-11-11 10:30:00,91.11,91.13,91.07,91.09,67553.0,76.7108,76.7277,76.6772,76.694,67553.0
2022-11-11 10:35:00,91.1,91.11,91.0,91.09,63530.0,76.7024,76.7108,76.6182,76.694,63530.0
2022-11-11 10:40:00,91.09,91.18,91.08,91.17,80270.0,76.694,76.7698,76.6856,76.7614,80270.0
2022-11-11 10:45:00,91.17,91.24,91.16,91.23,41105.0,76.7614,76.8203,76.7529,76.8119,41105.0
2022-11-11 10:50:00,91.24,91.25,91.21,91.22,46859.0,76.8203,76.8287,76.795,76.8035,46859.0
2022-11-11 10:55:00,91.21,91.21,91.17,91.18,47714.0,76.795,76.795,76.7614,76.7698,47714.0
2022-11-11 11:00:00,91.19,91.43,91.19,91.43,47353.0,76.7782,76.9803,76.7782,76.9803,47353.0
2022-11-11 11:05:00,91.43,91.44,91.25,91.27,84260.0,76.9803,76.9887,76.8287,76.8456,84260.0
2022-11-11 11:10:00,91.26,91.28,91.08,91.09,97561.0,76.8371,76.854,76.6856,76.694,97561.0
2022-11-11 11:15:00,91.09,91.11,91.05,91.05,68921.0,76.694,76.7108,76.6603,76.6603,68921.0
2022-11-11 11:20:00,91.05,91.07,90.98,91.01,60844.0,76.6603,76.6772,76.6014,76.6266,60844.0
2022-11-11 11:25:00,91.0,91.02,90.9,90.91,94054.0,76.6182,76.6351,76.534,76.5425,94054.0
2022-11-11 11:30:00,90.92,90.95,90.84,90.85,79505.0,76.5509,76.5761,76.4835,76.4919,79505.0
2022-11-11 11:35:00,90.84,90.91,90.84,90.88,79664.0,76.4835,76.5425,76.4835,76.5172,79664.0
2022-11-11 11:40:00,90.86,90.91,90.84,90.85,71138.0,76.5004,76.5425,76.4835,76.4919,71138.0
2022-11-11 11:45:00,90.84,90.9,90.82,90.9,41097.0,76.4835,76.534,76.4667,76.534,41097.0
2022-11-11 11:50:00,90.91,90.92,90.87,90.87,25533.0,76.5425,76.5509,76.5088,76.5088,25533.0
2022-11-11 11:55:00,90.87,90.88,90.85,90.86,34116.0,76.5088,76.5172,76.4919,76.5004,34116.0
2022-11-11 12:00:00,90.85,90.87,90.82,90.84,36680.0,76.4919,76.5088,76.4667,76.4835,36680.0
2022-11-11 12:05:00,90.84,90.84,90.7,90.72,72272.0,76.4835,76.4835,76.3656,76.3825,72272.0
2022-11-11 12:10:00,90.72,90.8,90.72,90.8,105084.0,76.3825,76.4498,76.3825,76.4498,105084.0
2022-11-11 12:15:00,90.81,90.84,90.79,90.8,19851.0,76.4583,76.4835,76.4414,76.4498,19851.0
2022-11-11 12:20:00,90.8,90.8,90.75,90.78,51844.0,76.4498,76.4498,76.4077,76.433,51844.0
2022-11-11 12:25:00,90.78,90.78,90.7,90.7,33531.0,76.433,76.433,76.3656,76.3656,33531.0
2022-11-11 12:30:00,90.69,90.75,90.68,90.72,63008.0,76.3572,76.4077,76.3488,76.3825,63008.0
2022-11-11 12:35:00,90.71,90.73,90.67,90.68,35355.0,76.3741,76.3909,76.3404,76.3488,35355.0
2022-11-11 12:40:00,90.67,90.7,90.64,90.7,36839.0,76.3404,76.3656,76.3151,76.3656,36839.0
2022-11-11 12:45:00,90.71,90.73,90.68,90.68,30137.0,76.3741,76.3909,76.3488,76.3488,30137.0
2022-11-11 12:50:00,90.69,90.78,90.69,90.77,45748.0,76.3572,76.433,76.3572,76.4246,45748.0
2022-11-11 12:55:00,90.77,90.86,90.76,90.79,133852.0,76.4246,76.5004,76.4162,76.4414,133852.0
2022-11-11 13:00:00,90.79,90.86,90.79,90.85,54137.0,76.4414,76.5004,76.4414,76.4919,54137.0
2022-11-11 13:05:00,90.85,90.94,90.85,90.94,25608.0,76.4919,76.5677,76.4919,76.5677,25608.0
2022-11-11 13:10:00,90.94,90.96,90.91,90.92,37588.0,76.5677,76.5845,76.5425,76.5509,37588.0
2022-11-11 13:15:00,90.92,91.01,90.92,90.98,17059.0,76.5509,76.6266,76.5509,76.6014,17059.0
2022-11-11 13:20:00,90.97,91.01,90.94,91.01,21288.0,76.593,76.6266,76.5677,76.6266,21288.0
2022-11-11 13:25:00,91.02,91.05,90.99,91.05,26483.0,76.6351,76.6603,76.6098,76.6603,26483.0
2022-11-11 13:30:00,91.04,91.13,91.04,91.11,34690.0,76.6519,76.7277,76.6519,76.7108,34690.0
2022-11-11 13:35:00,91.12,91.12,91.04,91.06,35622.0,76.7193,76.7193,76.6519,76.6687,35622.0
2022-11-11 13:40:00,91.07,91.09,91.02,91.04,26300.0,76.6772,76.694,76.6351,76.6519,26300.0
2022-11-11 13:45:00,91.05,91.05,90.99,91.05,50628.0,76.6603,76.6603,76.6098,76.6603,50628.0
2022-11-11 13:50:00,91.05,91.15,91.04,91.14,34994.0,76.6603,76.7445,76.6519,76.7361,34994.0
2022-11-11 13:55:00,91.13,91.21,91.11,91.17,36908.0,76.7277,76.795,76.7108,76.7614,36908.0
2022-11-11 14:00:00,91.17,91.18,91.13,91.18,45821.0,76.7614,76.7698,76.7277,76.7698,45821.0
2022-11-11 14:05:00,91.17,91.26,91.17,91.22,64872.0,76.7614,76.8371,76.7614,76.8035,64872.0
2022-11-11 14:10:00,91.22,91.22,91.12,91.14,60542.0,76.8035,76.8035,76.7193,76.7361,60542.0
2022-11-11 14:15:00,91.15,91.16,91.11,91.14,40451.0,76.7445,76.7529,76.7108,76.7361,40451.0
2022-11-11 14:20:00,91.13,91.27,91.13,91.23,62495.0,76.7277,76.8456,76.7277,76.8119,62495.0
2022-11-11 14:25:00,91.23,91.29,91.21,91.29,58007.0,76.8119,76.8624,76.795,76.8624,58007.0
2022-11-11 14:30:00,91.29,91.31,91.26,91.31,44711.0,76.8624,76.8792,76.8371,76.8792,44711.0
2022-11-11 14:35:00,91.31,91.31,91.27,91.3,84388.0,76.8792,76.8792,76.8456,76.8708,84388.0
2022-11-11 14:40:00,91.3,91.35,91.29,91.34,27495.0,76.8708,76.9129,76.8624,76.9045,27495.0
2022-11-11 14:45:00,91.34,91.35,91.3,91.31,71114.0,76.9045,76.9129,76.8708,76.8792,71114.0
2022-11-11 14:50:00,91.31,91.31,91.26,91.31,81479.0,76.8792,76.8792,76.8371,76.8792,81479.0
2022-11-11 14:55:00,91.3,91.33,91.29,91.3,37548.0,76.8708,76.8961,76.8624,76.8708,37548.0
2022-11-11 15:00:00,91.3,91.3,91.2,91.2,75476.0,76.8708,76.8708,76.7866,76.7866,75476.0
2022-11-11 15:05:00,91.2,91.21,91.08,91.12,133213.0,76.7866,76.795,76.6856,76.7193,133213.0
2022-11-11 15:10:00,91.13,91.13,91.07,91.11,76131.0,76.7277,76.7277,76.6772,76.7108,76131.0
2022-11-11 15:15:00,91.1,91.17,91.07,91.17,76243.0,76.7024,76.7614,76.6772,76.7614,76243.0
2022-11-11 15:20:00,91.17,91.21,91.14,91.15,88490.0,76.7614,76.795,76.7361,76.7445,88490.0
2022-11-11 15:25:00,91.15,91.22,91.14,91.19,53482.0,76.7445,76.8035,76.7361,76.7782,53482.0
2022-11-11 15:30:00,91.19,91.19,91.14,91.17,106974.0,76.7782,76.7782,76.7361,76.7614,106974.0
2022-11-11 15:35:00,91.17,91.17,91.13,91.17,61080.0,76.7614,76.7614,76.7277,76.7614,61080.0
2022-11-11 15:40:00,91.17,91.22,91.16,91.22,84008.0,76.7614,76.8035,76.7529,76.8035,84008.0
2022-11-11 15:45:00,91.22,91.23,91.16,91.19,125641.0,76.8035,76.8119,76.7529,76.7782,125641.0
2022-11-11 15:50:00,91.19,91.2,91.16,91.18,211163.0,76.7782,76.7866,76.7529,76.7698,211163.0
2022-11-11 15:55:00,91.17,91.18,91.13,91.16,357907.0,76.7614,76.7698,76.7277,76.7529,357907.0
2022-11-14 09:30:00,91.02,91.02,90.76,90.77,184552.0,76.6351,76.6351,76.4162,76.4246,184552.0
2022-11-14 09:35:00,90.77,90.8,90.66,90.79,157811.0,76.4246,76.4498,76.332,76.4414,157811.0
2022-11-14 09:40:00,90.78,90.82,90.73,90.79,226598.0,76.433,76.4667,76.3909,76.4414,226598.0
2022-11-14 09:45:00,90.79,90.85,90.76,90.83,103493.0,76.4414,76.4919,76.4162,76.4751,103493.0
2022-11-14 09:50:00,90.83,90.86,90.78,90.8,141589.0,76.4751,76.5004,76.433,76.4498,141589.0
2022-11-14 09:55:00,90.8,90.82,90.76,90.79,65822.0,76.4498,76.4667,76.4162,76.4414,65822.0
2022-11-14 10:00:00,90.8,90.87,90.78,90.8,119390.0,76.4498,76.5088,76.433,76.4498,119390.0
2022-11-14 10:05:00,90.81,90.82,90.76,90.79,68591.0,76.4583,76.4667,76.4162,76.4414,68591.0
2022-11-14 10:10:00,90.79,90.79,90.73,90.76,104535.0,76.4414,76.4414,76.3909,76.4162,104535.0
2022-11-14 10:15:00,90.77,90.81,90.76,90.77,57047.0,76.4246,76.4583,76.4162,76.4246,57047.0
2022-11-14 10:20:00,90.78,90.81,90.76,90.77,22173.0,76.433,76.4583,76.4162,76.4246,22173.0
2022-11-14 10:25:00,90.78,90.78,90.72,90.74,37256.0,76.433,76.433,76.3825,76.3993,37256.0
2022-11-14 10:30:00,90.74,90.8,90.71,90.77,107810.0,76.3993,76.4498,76.3741,76.4246,107810.0
2022-11-14 10:35:00,90.77,90.79,90.74,90.76,55780.0,76.4246,76.4414,76.3993,76.4162,55780.0
2022-11-14 10:40:00,90.77,90.79,90.68,90.7,38177.0,76.4246,76.4414,76.3488,76.3656,38177.0
2022-11-14 10:45:00,90.7,90.74,90.67,90.7,84962.0,76.3656,76.3993,76.3404,76.3656,84962.0
2022-11-14 10:50:00,90.69,90.74,90.68,90.74,95089.0,76.3572,76.3993,76.3488,76.3993,95089.0
2022-11-14 10:55:00,90.74,90.81,90.73,90.73,88312.0,76.3993,76.4583,76.3909,76.3909,88312.0
2022-11-14 11:00:00,90.73,90.74,90.65,90.66,66546.0,76.3909,76.3993,76.3235,76.332,66546.0
2022-11-14 11:05:00,90.66,90.69,90.65,90.68,76207.0,76.332,76.3572,76.3235,76.3488,76207.0
2022-11-14 11:10:00,90.68,90.69,90.65,90.66,21343.0,76.3488,76.3572,76.3235,76.332,21343.0
2022-11-14 11:15:00,90.66,90.68,90.65,90.67,41813.0,76.332,76.3488,76.3235,76.3404,41813.0
2022-11-14 11:20:00,90.68,90.7,90.67,90.67,34832.0,76.3488,76.3656,76.3404,76.3404,34832.0
2022-11-14 11:25:00,90.67,90.75,90.66,90.73,56232.0,76.3404,76.4077,76.332,76.3909,56232.0
2022-11-14 11:30:00,90.72,90.8,90.7,90.8,38500.0,76.3825,76.4498,76.3656,76.4498,38500.0
2022-11-14 11:35:00,90.81,90.87,90.8,90.8,45568.0,76.4583,76.5088,76.4498,76.4498,45568.0
2022-11-14 11:40:00,90.79,90.82,90.75,90.76,78978.0,76.4414,76.4667,76.4077,76.4162,78978.0
2022-11-14 11:45:00,90.77,90.8,90.76,90.77,92019.0,76.4246,76.4498,76.4162,76.4246,92019.0
2022-11-14 11:50:00,90.77,90.78,90.69,90.73,55980.0,76.4246,76.433,76.3572,76.3909,55980.0
2022-11-14 11:55:00,90.73,90.77,90.73,90.75,39916.0,76.3909,76.4246,76.3909,76.4077,39916.0
2022-11-14 12:00:00,90.76,90.82,90.74,90.78,88923.0,76.4162,76.4667,76.3993,76.433,88923.0
2022-11-14 12:05:00,90.77,90.79,90.75,90.79,56189.0,76.4246,76.4414,76.4077,76.4414,56189.0
2022-11-14 12:10:00,90.78,90.8,90.77,90.78,18358.0,76.433,76.4498,76.4246,76.433,18358.0
2022-11-14 12:15:00,90.78,90.82,90.78,90.78,44079.0,76.433,76.4667,76.433,76.433,44079.0
2022-11-14 12:20:00,90.77,90.79,90.73,90.79,69829.0,76.4246,76.4414,76.3909,76.4414,69829.0
2022-11-14 12:25:00,90.8,90.82,90.78,90.81,17386.0,76.4498,76.4667,76.433,76.4583,17386.0
2022-11-14 12:30:00,90.81,90.84,90.79,90.83,61728.0,76.4583,76.4835,76.4414,76.4751,61728.0
2022-11-14 12:35:00,90.83,90.87,90.82,90.85,105546.0,76.4751,76.5088,76.4667,76.4919,105546.0
2022-11-14 12:40:00,90.85,90.85,90.75,90.76,114204.0,76.4919,76.4919,76.4077,76.4162,114204.0
2022-11-14 12:45:00,90.77,90.79,90.72,90.73,111812.0,76.4246,76.4414,76.3825,76.3909,111812.0
2022-11-14 12:50:00,90.73,90.73,90.71,90.72,53762.0,76.3909,76.3909,76.3741,76.3825,53762.0
2022-11-14 12:55:00,90.73,90.73,90.72,90.73,52877.0,76.3909,76.3909,76.3825,76.3909,52877.0
2022-11-14 13:00:00,90.73,90.73,90.69,90.71,100784.0,76.3909,76.3909,76.3572,76.3741,100784.0
2022-11-14 13:05:00,90.71,90.72,90.7,90.7,52315.0,76.3741,76.3825,76.3656,76.3656,52315.0
2022-11-14 13:10:00,90.7,90.73,90.69,90.73,59139.0,76.3656,76.3909,76.3572,76.3909,59139.0
2022-11-14 13:15:00,90.73,90.74,90.72,90.74,44944.0,76.3909,76.3993,76.3825,76.3993,44944.0
2022-11-14 13:20:00,90.75,90.77,90.74,90.77,67206.0,76.4077,76.4246,76.3993,76.4246,67206.0
2022-11-14 13:25:00,90.77,90.81,90.76,90.8,121545.0,76.4246,76.4583,76.4162,76.4498,121545.0
2022-11-14 13:30:00,90.8,90.81,90.77,90.8,28590.0,76.4498,76.4583,76.4246,76.4498,28590.0
2022-11-14 13:35:00,90.8,90.81,90.77,90.77,46722.0,76.4498,76.4583,76.4246,76.4246,46722.0
2022-11-14 13:40:00,90.78,90.79,90.75,90.77,14866.0,76.433,76.4414,76.4077,76.4246,14866.0
2022-11-14 13:45:00,90.78,90.81,90.76,90.79,61255.0,76.433,76.4583,76.4162,76.4414,61255.0
2022-11-14 13:50:00,90.79,90.8,90.78,90.79,13009.0,76.4414,76.4498,76.433,76.4414,13009.0
2022-11-14 13:55:00,90.79,90.81,90.78,90.8,28157.0,76.4414,76.4583,76.433,76.4498,28157.0
2022-11-14 14:00:00,90.81,90.81,90.79,90.8,43093.0,76.4583,76.4583,76.4414,76.4498,43093.0
2022-11-14 14:05:00,90.8,90.8,90.77,90.79,27579.0,76.4498,76.4498,76.4246,76.4414,27579.0
2022-11-14 14:10:00,90.79,90.79,90.77,90.78,30495.0,76.4414,76.4414,76.4246,76.433,30495.0
2022-11-14 14:15:00,90.78,90.83,90.78,90.81,63193.0,76.433,76.4751,76.433,76.4583,63193.0
2022-11-14 14:20:00,90.81,90.83,90.79,90.83,7280.0,76.4583,76.4751,76.4414,76.4751,7280.0
2022-11-14 14:25:00,90.82,90.86,90.82,90.85,17783.0,76.4667,76.5004,76.4667,76.4919,17783.0
2022-11-14 14:30:00,90.84,90.84,90.8,90.81,25708.0,76.4835,76.4835,76.4498,76.4583,25708.0
2022-11-14 14:35:00,90.81,90.83,90.77,90.78,43294.0,76.4583,76.4751,76.4246,76.433,43294.0
2022-11-14 14:40:00,90.78,90.8,90.77,90.79,26431.0,76.433,76.4498,76.4246,76.4414,26431.0
2022-11-14 14:45:00,90.79,90.8,90.72,90.73,93492.0,76.4414,76.4498,76.3825,76.3909,93492.0
2022-11-14 14:50:00,90.73,90.75,90.72,90.75,31559.0,76.3909,76.4077,76.3825,76.4077,31559.0
2022-11-14 14:55:00,90.75,90.76,90.74,90.76,58673.0,76.4077,76.4162,76.3993,76.4162,58673.0
2022-11-14 15:00:00,90.76,90.77,90.75,90.77,151552.0,76.4162,76.4246,76.4077,76.4246,151552.0
2022-11-14 15:05:00,90.77,90.78,90.75,90.76,90988.0,76.4246,76.433,76.4077,76.4162,90988.0
2022-11-14 15:10:00,90.76,90.77,90.66,90.67,139690.0,76.4162,76.4246,76.332,76.3404,139690.0
2022-11-14 15:15:00,90.67,90.68,90.65,90.67,50125.0,76.3404,76.3488,76.3235,76.3404,50125.0
2022-11-14 15:20:00,90.66,90.69,90.64,90.69,99312.0,76.332,76.3572,76.3151,76.3572,99312.0
2022-11-14 15:25:00,90.69,90.69,90.65,90.67,107188.0,76.3572,76.3572,76.3235,76.3404,107188.0
2022-11-14 15:30:00,90.66,90.67,90.64,90.64,150204.0,76.332,76.3404,76.3151,76.3151,150204.0
2022-11-14 15:35:00,90.64,90.66,90.64,90.66,564456.0,76.3151,76.332,76.3151,76.332,564456.0
2022-11-14 15:40:00,90.65,90.66,90.59,90.6,122046.0,76.3235,76.332,76.273,76.2814,122046.0
2022-11-14 15:45:00,90.6,90.63,90.49,90.54,307556.0,76.2814,76.3067,76.1888,76.2309,307556.0
2022-11-14 15:50:00,90.54,90.55,90.49,90.49,569702.0,76.2309,76.2393,76.1888,76.1888,569702.0
2022-11-14 15:55:00,90.49,90.51,90.45,90.47,842743.0,76.1888,76.2057,76.1552,76.172,842743.0
2022-11-15 09:30:00,91.57,91.59,91.3,91.32,598873.0,77.0981,77.115,76.8708,76.8877,598873.0
2022-11-15 09:35:00,91.33,91.45,91.26,91.3,131484.0,76.8961,76.9971,76.8371,76.8708,131484.0
2022-11-15 09:40:00,91.31,91.32,91.22,91.22,73257.0,76.8792,76.8877,76.8035,76.8035,73257.0
2022-11-15 09:45:00,91.21,91.25,91.1,91.18,302571.0,76.795,76.8287,76.7024,76.7698,302571.0
2022-11-15 09:50:00,91.18,91.21,91.03,91.03,186192.0,76.7698,76.795,76.6435,76.6435,186192.0
2022-11-15 09:55:00,91.04,91.28,91.03,91.26,216251.0,76.6519,76.854,76.6435,76.8371,216251.0
2022-11-15 10:00:00,91.28,91.4,91.25,91.37,140136.0,76.854,76.955,76.8287,76.9298,140136.0
2022-11-15 10:05:00,91.37,91.38,91.24,91.27,70662.0,76.9298,76.9382,76.8203,76.8456,70662.0
2022-11-15 10:10:00,91.27,91.29,91.19,91.19,80138.0,76.8456,76.8624,76.7782,76.7782,80138.0
2022-11-15 10:15:00,91.2,91.3,91.19,91.21,52736.0,76.7866,76.8708,76.7782,76.795,52736.0
2022-11-15 10:20:00,91.19,91.3,91.17,91.3,370475.0,76.7782,76.8708,76.7614,76.8708,370475.0
2022-11-15 10:25:00,91.3,91.32,91.25,91.27,229929.0,76.8708,76.8877,76.8287,76.8456,229929.0
2022-11-15 10:30:00,91.27,91.27,91.22,91.24,130068.0,76.8456,76.8456,76.8035,76.8203,130068.0
2022-11-15 10:35:00,91.25,91.26,91.1,91.12,56915.0,76.8287,76.8371,76.7024,76.7193,56915.0
2022-11-15 10:40:00,91.12,91.19,91.11,91.15,88091.0,76.7193,76.7782,76.7108,76.7445,88091.0
2022-11-15 10:45:00,91.14,91.17,91.07,91.11,67990.0,76.7361,76.7614,76.6772,76.7108,67990.0
2022-11-15 10:50:00,91.11,91.15,91.06,91.15,117607.0,76.7108,76.7445,76.6687,76.7445,117607.0
2022-11-15 10:55:00,91.16,91.18,91.06,91.06,142139.0,76.7529,76.7698,76.6687,76.6687,142139.0
2022-11-15 11:00:00,91.06,91.13,91.02,91.12,193881.0,76.6687,76.7277,76.6351,76.7193,193881.0
2022-11-15 11:05:00,91.13,91.17,91.1,91.14,68092.0,76.7277,76.7614,76.7024,76.7361,68092.0
2022-11-15 11:10:00,91.14,91.19,91.11,91.19,61688.0,76.7361,76.7782,76.7108,76.7782,61688.0
2022-11-15 11:15:00,91.19,91.23,91.12,91.15,36953.0,76.7782,76.8119,76.7193,76.7445,36953.0
2022-11-15 11:20:00,91.16,91.2,91.15,91.17,65034.0,76.7529,76.7866,76.7445,76.7614,65034.0
2022-11-15 11:25:00,91.17,91.2,91.15,91.16,44135.0,76.7614,76.7866,76.7445,76.7529,44135.0
2022-11-15 11:30:00,91.19,91.29,91.18,91.27,31372.0,76.7782,76.8624,76.7698,76.8456,31372.0
2022-11-15 11:35:00,91.27,91.27,91.2,91.22,58866.0,76.8456,76.8456,76.7866,76.8035,58866.0
2022-11-15 11:40:00,91.23,91.3,91.22,91.25,54627.0,76.8119,76.8708,76.8035,76.8287,54627.0
2022-11-15 11:45:00,91.26,91.29,91.24,91.26,107982.0,76.8371,76.8624,76.8203,76.8371,107982.0
2022-11-15 11:50:00,91.26,91.26,91.19,91.2,101863.0,76.8371,76.8371,76.7782,76.7866,101863.0
2022-11-15 11:55:00,91.19,91.25,91.18,91.25,77321.0,76.7782,76.8287,76.7698,76.8287,77321.0
2022-11-15 12:00:00,91.25,91.25,91.18,91.22,232883.0,76.8287,76.8287,76.7698,76.8035,232883.0
2022-11-15 12:05:00,91.22,91.29,91.2,91.25,103697.0,76.8035,76.8624,76.7866,76.8287,103697.0
2022-11-15 12:10:00,91.25,91.31,91.23,91.24,105968.0,76.8287,76.8792,76.8119,76.8203,105968.0
2022-11-15 12:15:00,91.23,91.27,91.22,91.26,37253.0,76.8119,76.8456,76.8035,76.8371,37253.0
2022-11-15 12:20:00,91.26,91.34,91.25,91.32,166078.0,76.8371,76.9045,76.8287,76.8877,166078.0
2022-11-15 12:25:00,91.31,91.38,91.3,91.31,1204483.0,76.8792,76.9382,76.8708,76.8792,1204483.0
2022-11-15 12:30:00,91.31,91.34,91.28,91.3,1267617.0,76.8792,76.9045,76.854,76.8708,1267617.0
2022-11-15 12:35:00,91.29,91.34,91.29,91.32,194769.0,76.8624,76.9045,76.8624,76.8877,194769.0
2022-11-15 12:40:00,91.32,91.33,91.3,91.33,170175.0,76.8877,76.8961,76.8708,76.8961,170175.0
2022-11-15 12:45:00,91.33,91.38,91.28,91.38,54754.0,76.8961,76.9382,76.854,76.9382,54754.0
2022-11-15 12:50:00,91.37,91.37,91.33,91.35,31035.0,76.9298,76.9298,76.8961,76.9129,31035.0
2022-11-15 12:55:00,91.35,91.38,91.32,91.35,110951.0,76.9129,76.9382,76.8877,76.9129,110951.0
2022-11-15 13:00:00,91.35,91.35,91.29,91.3,130111.0,76.9129,76.9129,76.8624,76.8708,130111.0
2022-11-15 13:05:00,91.3,91.31,91.23,91.23,100650.0,76.8708,76.8792,76.8119,76.8119,100650.0
2022-11-15 13:10:00,91.24,91.24,91.19,91.21,137719.0,76.8203,76.8203,76.7782,76.795,137719.0
2022-11-15 13:15:00,91.2,91.2,91.1,91.12,89130.0,76.7866,76.7866,76.7024,76.7193,89130.0
2022-11-15 13:20:00,91.12,91.13,90.96,91.06,190231.0,76.7193,76.7277,76.5845,76.6687,190231.0
2022-11-15 13:25:00,91.07,91.1,90.95,90.97,174789.0,76.6772,76.7024,76.5761,76.593,174789.0
2022-11-15 13:30:00,90.96,91.02,90.88,90.95,117166.0,76.5845,76.6351,76.5172,76.5761,117166.0
2022-11-15 13:35:00,90.95,91.0,90.85,90.87,113104.0,76.5761,76.6182,76.4919,76.5088,113104.0
2022-11-15 13:40:00,90.88,91.12,90.86,91.11,319158.0,76.5172,76.7193,76.5004,76.7108,319158.0
2022-11-15 13:45:00,91.11,91.13,90.95,90.95,142008.0,76.7108,76.7277,76.5761,76.5761,142008.0
2022-11-15 13:50:00,90.96,91.04,90.95,91.04,119390.0,76.5845,76.6519,76.5761,76.6519,119390.0
2022-11-15 13:55:00,91.03,91.05,90.95,91.0,124198.0,76.6435,76.6603,76.5761,76.6182,124198.0
2022-11-15 14:00:00,91.0,91.03,90.82,90.83,335318.0,76.6182,76.6435,76.4667,76.4751,335318.0
2022-11-15 14:05:00,90.83,90.92,90.82,90.92,407634.0,76.4751,76.5509,76.4667,76.5509,407634.0
2022-11-15 14:10:00,90.91,91.15,90.91,91.02,288821.0,76.5425,76.7445,76.5425,76.6351,288821.0
2022-11-15 14:15:00,91.01,91.05,90.93,90.96,158328.0,76.6266,76.6603,76.5593,76.5845,158328.0
2022-11-15 14:20:00,90.97,91.22,90.97,91.19,368965.0,76.593,76.8035,76.593,76.7782,368965.0
2022-11-15 14:25:00,91.18,91.2,91.07,91.1,94824.0,76.7698,76.7866,76.6772,76.7024,94824.0
2022-11-15 14:30:00,91.11,91.14,91.06,91.06,100220.0,76.7108,76.7361,76.6687,76.6687,100220.0
2022-11-15 14:35:00,91.06,91.09,91.03,91.06,101962.0,76.6687,76.694,76.6435,76.6687,101962.0
2022-11-15 14:40:00,91.06,91.1,91.04,91.06,51795.0,76.6687,76.7024,76.6519,76.6687,51795.0
2022-11-15 14:45:00,91.06,91.09,91.05,91.08,46779.0,76.6687,76.694,76.6603,76.6856,46779.0
2022-11-15 14:50:00,91.09,91.16,91.08,91.15,201741.0,76.694,76.7529,76.6856,76.7445,201741.0
2022-11-15 14:55:00,91.16,91.31,91.14,91.31,191545.0,76.7529,76.8792,76.7361,76.8792,191545.0
2022-11-15 15:00:00,91.32,91.38,91.31,91.36,135361.0,76.8877,76.9382,76.8792,76.9213,135361.0
2022-11-15 15:05:00,91.36,91.36,91.23,91.26,169247.0,76.9213,76.9213,76.8119,76.8371,169247.0
2022-11-15 15:10:00,91.26,91.33,91.23,91.3,136681.0,76.8371,76.8961,76.8119,76.8708,136681.0
2022-11-15 15:15:00,91.3,91.38,91.3,91.32,164612.0,76.8708,76.9382,76.8708,76.8877,164612.0
2022-11-15 15:20:00,91.31,91.39,91.28,91.36,211242.0,76.8792,76.9466,76.854,76.9213,211242.0
2022-11-15 15:25:00,91.36,91.36,91.3,91.31,72222.0,76.9213,76.9213,76.8708,76.8792,72222.0
2022-11-15 15:30:00,91.31,91.38,91.28,91.32,126449.0,76.8792,76.9382,76.854,76.8877,126449.0
2022-11-15 15:35:00,91.32,91.41,91.32,91.41,187336.0,76.8877,76.9634,76.8877,76.9634,187336.0
2022-11-15 15:40:00,91.41,91.45,91.39,91.45,197629.0,76.9634,76.9971,76.9466,76.9971,197629.0
2022-11-15 15:45:00,91.45,91.48,91.41,91.47,160336.0,76.9971,77.0224,76.9634,77.0139,160336.0
2022-11-15 15:50:00,91.47,91.48,91.41,91.45,307582.0,77.0139,77.0224,76.9634,76.9971,307582.0
2022-11-15 15:55:00,91.45,91.49,91.4,91.45,397000.0,76.9971,77.0308,76.955,76.9971,397000.0
2022-11-16 09:30:00,91.38,91.4,91.25,91.37,352787.0,76.9382,76.955,76.8287,76.9298,352787.0
2022-11-16 09:35:00,91.37,91.38,91.3,91.31,111150.0,76.9298,76.9382,76.8708,76.8792,111150.0
2022-11-16 09:40:00,91.31,91.34,91.27,91.28,117947.0,76.8792,76.9045,76.8456,76.854,117947.0
2022-11-16 09:45:00,91.28,91.33,91.21,91.22,85862.0,76.854,76.8961,76.795,76.8035,85862.0
2022-11-16 09:50:00,91.22,91.24,91.16,91.19,68903.0,76.8035,76.8203,76.7529,76.7782,68903.0
2022-11-16 09:55:00,91.2,91.22,91.15,91.2,53450.0,76.7866,76.8035,76.7445,76.7866,53450.0
2022-11-16 10:00:00,91.2,91.31,91.2,91.28,113923.0,76.7866,76.8792,76.7866,76.854,113923.0
2022-11-16 10:05:00,91.29,91.3,91.22,91.24,189185.0,76.8624,76.8708,76.8035,76.8203,189185.0
2022-11-16 10:10:00,91.25,91.34,91.25,91.32,77115.0,76.8287,76.9045,76.8287,76.8877,77115.0
2022-11-16 10:15:00,91.32,91.33,91.26,91.3,28646.0,76.8877,76.8961,76.8371,76.8708,28646.0
2022-11-16 10:20:00,91.3,91.31,91.24,91.24,60670.0,76.8708,76.8792,76.8203,76.8203,60670.0
2022-11-16 10:25:00,91.24,91.3,91.24,91.27,45365.0,76.8203,76.8708,76.8203,76.8456,45365.0
2022-11-16 10:30:00,91.26,91.27,91.24,91.25,157602.0,76.8371,76.8456,76.8203,76.8287,157602.0
2022-11-16 10:35:00,91.24,91.27,91.24,91.26,72592.0,76.8203,76.8456,76.8203,76.8371,72592.0
2022-11-16 10:40:00,91.26,91.27,91.22,91.23,40501.0,76.8371,76.8456,76.8035,76.8119,40501.0
2022-11-16 10:45:00,91.22,91.27,91.2,91.25,47260.0,76.8035,76.8456,76.7866,76.8287,47260.0
2022-11-16 10:50:00,91.24,91.24,91.14,91.15,38441.0,76.8203,76.8203,76.7361,76.7445,38441.0
2022-11-16 10:55:00,91.15,91.21,91.14,91.17,45975.0,76.7445,76.795,76.7361,76.7614,45975.0
2022-11-16 11:00:00,91.17,91.23,91.17,91.23,10368.0,76.7614,76.8119,76.7614,76.8119,10368.0
2022-11-16 11:05:00,91.23,91.24,91.2,91.2,104551.0,76.8119,76.8203,76.7866,76.7866,104551.0
2022-11-16 11:10:00,91.21,91.21,91.18,91.2,59124.0,76.795,76.795,76.7698,76.7866,59124.0
2022-11-16 11:15:00,91.21,91.24,91.2,91.24,14790.0,76.795,76.8203,76.7866,76.8203,14790.0
2022-11-16 11:20:00,91.24,91.28,91.22,91.26,90715.0,76.8203,76.854,76.8035,76.8371,90715.0
2022-11-16 11:25:00,91.26,91.47,91.25,91.34,655092.0,76.8371,77.0139,76.8287,76.9045,655092.0
2022-11-16 11:30:00,91.34,91.36,91.31,91.32,124151.0,76.9045,76.9213,76.8792,76.8877,124151.0
2022-11-16 11:35:00,91.32,91.35,91.31,91.34,37458.0,76.8877,76.9129,76.8792,76.9045,37458.0
2022-11-16 11:40:00,91.34,91.34,91.32,91.33,60063.0,76.9045,76.9045,76.8877,76.8961,60063.0
2022-11-16 11:45:00,91.33,91.33,91.29,91.31,101629.0,76.8961,76.8961,76.8624,76.8792,101629.0
2022-11-16 11:50:00,91.3,91.32,91.27,91.3,36345.0,76.8708,76.8877,76.8456,76.8708,36345.0
2022-11-16 11:55:00,91.3,91.33,91.3,91.33,114932.0,76.8708,76.8961,76.8708,76.8961,114932.0
2022-11-16 12:00:00,91.33,91.36,91.33,91.35,83973.0,76.8961,76.9213,76.8961,76.9129,83973.0
2022-11-16 12:05:00,91.35,91.37,91.33,91.36,274592.0,76.9129,76.9298,76.8961,76.9213,274592.0
2022-11-16 12:10:00,91.36,91.38,91.35,91.36,77710.0,76.9213,76.9382,76.9129,76.9213,77710.0
2022-11-16 12:15:00,91.37,91.38,91.35,91.36,41494.0,76.9298,76.9382,76.9129,76.9213,41494.0
2022-11-16 12:20:00,91.36,91.37,91.3,91.33,206397.0,76.9213,76.9298,76.8708,76.8961,206397.0
2022-11-16 12:25:00,91.34,91.35,91.32,91.34,32053.0,76.9045,76.9129,76.8877,76.9045,32053.0
2022-11-16 12:30:00,91.34,91.36,91.32,91.35,62045.0,76.9045,76.9213,76.8877,76.9129,62045.0
2022-11-16 12:35:00,91.34,91.36,91.33,91.34,18455.0,76.9045,76.9213,76.8961,76.9045,18455.0
2022-11-16 12:40:00,91.34,91.38,91.32,91.38,101967.0,76.9045,76.9382,76.8877,76.9382,101967.0
2022-11-16 12:45:00,91.37,91.4,91.36,91.37,31418.0,76.9298,76.955,76.9213,76.9298,31418.0
2022-11-16 12:50:00,91.36,91.39,91.31,91.32,86873.0,76.9213,76.9466,76.8792,76.8877,86873.0
2022-11-16 12:55:00,91.33,91.34,91.27,91.28,36348.0,76.8961,76.9045,76.8456,76.854,36348.0
2022-11-16 13:00:00,91.28,91.38,91.24,91.36,325662.0,76.854,76.9382,76.8203,76.9213,325662.0
2022-11-16 13:05:00,91.36,91.37,91.3,91.32,195055.0,76.9213,76.9298,76.8708,76.8877,195055.0
2022-11-16 13:10:00,91.32,91.34,91.3,91.31,61720.0,76.8877,76.9045,76.8708,76.8792,61720.0
2022-11-16 13:15:00,91.31,91.33,91.29,91.3,34451.0,76.8792,76.8961,76.8624,76.8708,34451.0
2022-11-16 13:20:00,91.3,91.33,91.28,91.31,40917.0,76.8708,76.8961,76.854,76.8792,40917.0
2022-11-16 13:25:00,91.31,91.33,91.29,91.32,37201.0,76.8792,76.8961,76.8624,76.8877,37201.0
2022-11-16 13:30:00,91.33,91.33,91.24,91.25,78483.0,76.8961,76.8961,76.8203,76.8287,78483.0
2022-11-16 13:35:00,91.26,91.27,91.25,91.27,35836.0,76.8371,76.8456,76.8287,76.8456,35836.0
2022-11-16 13:40:00,91.28,91.29,91.26,91.29,24170.0,76.854,76.8624,76.8371,76.8624,24170.0
2022-11-16 13:45:00,91.28,91.29,91.26,91.28,26951.0,76.854,76.8624,76.8371,76.854,26951.0
2022-11-16 13:50:00,91.28,91.28,91.23,91.23,77642.0,76.854,76.854,76.8119,76.8119,77642.0
2022-11-16 13:55:00,91.23,91.25,91.2,91.22,17656.0,76.8119,76.8287,76.7866,76.8035,17656.0
2022-11-16 14:00:00,91.22,91.23,91.18,91.22,82843.0,76.8035,76.8119,76.7698,76.8035,82843.0
2022-11-16 14:05:00,91.22,91.22,91.2,91.22,39051.0,76.8035,76.8035,76.7866,76.8035,39051.0
2022-11-16 14:10:00,91.22,91.22,91.21,91.22,43946.0,76.8035,76.8035,76.795,76.8035,43946.0
2022-11-16 14:15:00,91.22,91.22,91.19,91.2,59373.0,76.8035,76.8035,76.7782,76.7866,59373.0
2022-11-16 14:20:00,91.22,91.24,91.21,91.24,57665.0,76.8035,76.8203,76.795,76.8203,57665.0
2022-11-16 14:25:00,91.23,91.24,91.22,91.24,35534.0,76.8119,76.8203,76.8035,76.8203,35534.0
2022-11-16 14:30:00,91.24,91.24,91.18,91.21,120712.0,76.8203,76.8203,76.7698,76.795,120712.0
2022-11-16 14:35:00,91.22,91.29,91.18,91.23,202373.0,76.8035,76.8624,76.7698,76.8119,202373.0
2022-11-16 14:40:00,91.23,91.25,91.2,91.21,114090.0,76.8119,76.8287,76.7866,76.795,114090.0
2022-11-16 14:45:00,91.21,91.21,91.18,91.19,243977.0,76.795,76.795,76.7698,76.7782,243977.0
2022-11-16 14:50:00,91.19,91.23,91.19,91.23,83116.0,76.7782,76.8119,76.7782,76.8119,83116.0
2022-11-16 14:55:00,91.23,91.24,91.22,91.23,34842.0,76.8119,76.8203,76.8035,76.8119,34842.0
2022-11-16 15:00:00,91.24,91.25,91.22,91.23,34046.0,76.8203,76.8287,76.8035,76.8119,34046.0
2022-11-16 15:05:00,91.23,91.23,91.18,91.21,119268.0,76.8119,76.8119,76.7698,76.795,119268.0
2022-11-16 15:10:00,91.21,91.25,91.2,91.23,69661.0,76.795,76.8287,76.7866,76.8119,69661.0
2022-11-16 15:15:00,91.24,91.25,91.2,91.2,67055.0,76.8203,76.8287,76.7866,76.7866,67055.0
2022-11-16 15:20:00,91.2,91.21,91.18,91.2,141976.0,76.7866,76.795,76.7698,76.7866,141976.0
2022-11-16 15:25:00,91.2,91.22,91.18,91.18,37002.0,76.7866,76.8035,76.7698,76.7698,37002.0
2022-11-16 15:30:00,91.18,91.18,91.13,91.15,196895.0,76.7698,76.7698,76.7277,76.7445,196895.0
2022-11-16 15:35:00,91.15,91.16,91.12,91.14,59765.0,76.7445,76.7529,76.7193,76.7361,59765.0
2022-11-16 15:40:00,91.15,91.23,91.12,91.23,228879.0,76.7445,76.8119,76.7193,76.8119,228879.0
2022-11-16 15:45:00,91.22,91.23,91.18,91.18,57285.0,76.8035,76.8119,76.7698,76.7698,57285.0
2022-11-16 15:50:00,91.19,91.27,91.19,91.27,209387.0,76.7782,76.8456,76.7782,76.8456,209387.0
2022-11-16 15:55:00,91.26,91.27,91.14,91.22,254900.0,76.8371,76.8456,76.7361,76.8035,254900.0
2022-11-17 09:30:00,90.39,90.69,90.39,90.66,202624.0,76.1046,76.3572,76.1046,76.332,202624.0
2022-11-17 09:35:00,90.66,90.75,90.63,90.74,128766.0,76.332,76.4077,76.3067,76.3993,128766.0
2022-11-17 09:40:00,90.73,90.79,90.61,90.62,99668.0,76.3909,76.4414,76.2899,76.2983,99668.0
2022-11-17 09:45:00,90.62,90.67,90.61,90.62,96914.0,76.2983,76.3404,76.2899,76.2983,96914.0
2022-11-17 09:50:00,90.62,90.64,90.52,90.53,59646.0,76.2983,76.3151,76.2141,76.2225,59646.0
2022-11-17 09:55:00,90.53,90.53,90.42,90.42,60593.0,76.2225,76.2225,76.1299,76.1299,60593.0
2022-11-17 10:00:00,90.42,90.46,90.37,90.43,456456.0,76.1299,76.1636,76.0878,76.1383,456456.0
2022-11-17 10:05:00,90.43,90.46,90.4,90.41,196379.0,76.1383,76.1636,76.1131,76.1215,196379.0
2022-11-17 10:10:00,90.41,90.49,90.41,90.49,115743.0,76.1215,76.1888,76.1215,76.1888,115743.0
2022-11-17 10:15:00,90.48,90.58,90.48,90.58,94220.0,76.1804,76.2646,76.1804,76.2646,94220.0
2022-11-17 10:20:00,90.58,90.59,90.55,90.56,58997.0,76.2646,76.273,76.2393,76.2478,58997.0
2022-11-17 10:25:00,90.56,90.63,90.56,90.6,50745.0,76.2478,76.3067,76.2478,76.2814,50745.0
2022-11-17 10:30:00,90.59,90.6,90.57,90.58,9784.0,76.273,76.2814,76.2562,76.2646,9784.0
2022-11-17 10:35:00,90.58,90.6,90.56,90.6,25350.0,76.2646,76.2814,76.2478,76.2814,25350.0
2022-11-17 10:40:00,90.61,90.63,90.55,90.58,26312.0,76.2899,76.3067,76.2393,76.2646,26312.0
2022-11-17 10:45:00,90.55,90.57,90.52,90.56,69552.0,76.2393,76.2562,76.2141,76.2478,69552.0
2022-11-17 10:50:00,90.54,90.58,90.54,90.56,32337.0,76.2309,76.2646,76.2309,76.2478,32337.0
2022-11-17 10:55:00,90.56,90.63,90.55,90.61,136467.0,76.2478,76.3067,76.2393,76.2899,136467.0
2022-11-17 11:00:00,90.59,90.65,90.59,90.59,172627.0,76.273,76.3235,76.273,76.273,172627.0
2022-11-17 11:05:00,90.6,90.64,90.57,90.59,228301.0,76.2814,76.3151,76.2562,76.273,228301.0
2022-11-17 11:10:00,90.61,90.61,90.57,90.6,39122.0,76.2899,76.2899,76.2562,76.2814,39122.0
2022-11-17 11:15:00,90.59,90.6,90.58,90.59,19319.0,76.273,76.2814,76.2646,76.273,19319.0
2022-11-17 11:20:00,90.58,90.6,90.54,90.59,47517.0,76.2646,76.2814,76.2309,76.273,47517.0
2022-11-17 11:25:00,90.59,90.62,90.58,90.61,25102.0,76.273,76.2983,76.2646,76.2899,25102.0
2022-11-17 11:30:00,90.61,90.62,90.57,90.6,25644.0,76.2899,76.2983,76.2562,76.2814,25644.0
2022-11-17 11:35:00,90.61,90.62,90.58,90.6,23138.0,76.2899,76.2983,76.2646,76.2814,23138.0
2022-11-17 11:40:00,90.61,90.62,90.59,90.59,25260.0,76.2899,76.2983,76.273,76.273,25260.0
2022-11-17 11:45:00,90.6,90.6,90.59,90.6,258928.0,76.2814,76.2814,76.273,76.2814,258928.0
2022-11-17 11:50:00,90.59,90.6,90.53,90.55,127008.0,76.273,76.2814,76.2225,76.2393,127008.0
2022-11-17 11:55:00,90.56,90.72,90.55,90.66,51206.0,76.2478,76.3825,76.2393,76.332,51206.0
2022-11-17 12:00:00,90.67,90.69,90.65,90.68,58338.0,76.3404,76.3572,76.3235,76.3488,58338.0
2022-11-17 12:05:00,90.68,90.71,90.62,90.63,31874.0,76.3488,76.3741,76.2983,76.3067,31874.0
2022-11-17 12:10:00,90.63,90.66,90.62,90.63,29330.0,76.3067,76.332,76.2983,76.3067,29330.0
2022-11-17 12:15:00,90.63,90.66,90.6,90.66,60774.0,76.3067,76.332,76.2814,76.332,60774.0
2022-11-17 12:20:00,90.67,90.69,90.66,90.68,329240.0,76.3404,76.3572,76.332,76.3488,329240.0
2022-11-17 12:25:00,90.68,90.7,90.68,90.69,17685.0,76.3488,76.3656,76.3488,76.3572,17685.0
2022-11-17 12:30:00,90.69,90.72,90.67,90.69,17481.0,76.3572,76.3825,76.3404,76.3572,17481.0
2022-11-17 12:35:00,90.68,90.73,90.68,90.71,16904.0,76.3488,76.3909,76.3488,76.3741,16904.0
2022-11-17 12:40:00,90.72,90.74,90.7,90.72,19024.0,76.3825,76.3993,76.3656,76.3825,19024.0
2022-11-17 12:45:00,90.72,90.78,90.72,90.78,37182.0,76.3825,76.433,76.3825,76.433,37182.0
2022-11-17 12:50:00,90.79,90.87,90.78,90.81,87949.0,76.4414,76.5088,76.433,76.4583,87949.0
2022-11-17 12:55:00,90.81,90.84,90.79,90.79,52153.0,76.4583,76.4835,76.4414,76.4414,52153.0
2022-11-17 13:00:00,90.79,90.82,90.74,90.75,92103.0,76.4414,76.4667,76.3993,76.4077,92103.0
2022-11-17 13:05:00,90.74,90.75,90.71,90.72,40342.0,76.3993,76.4077,76.3741,76.3825,40342.0
2022-11-17 13:10:00,90.73,90.79,90.73,90.78,20163.0,76.3909,76.4414,76.3909,76.433,20163.0
2022-11-17 13:15:00,90.78,90.82,90.76,90.82,50259.0,76.433,76.4667,76.4162,76.4667,50259.0
2022-11-17 13:20:00,90.81,90.83,90.8,90.8,41709.0,76.4583,76.4751,76.4498,76.4498,41709.0
2022-11-17 13:25:00,90.81,90.91,90.8,90.85,134864.0,76.4583,76.5425,76.4498,76.4919,134864.0
2022-11-17 13:30:00,90.86,90.86,90.82,90.82,47845.0,76.5004,76.5004,76.4667,76.4667,47845.0
2022-11-17 13:35:00,90.83,90.89,90.82,90.88,32485.0,76.4751,76.5256,76.4667,76.5172,32485.0
2022-11-17 13:40:00,90.88,90.88,90.81,90.81,37095.0,76.5172,76.5172,76.4583,76.4583,37095.0
2022-11-17 13:45:00,90.81,90.82,90.76,90.77,44504.0,76.4583,76.4667,76.4162,76.4246,44504.0
2022-11-17 13:50:00,90.77,90.77,90.72,90.77,246034.0,76.4246,76.4246,76.3825,76.4246,246034.0
2022-11-17 13:55:00,90.76,90.8,90.72,90.79,84474.0,76.4162,76.4498,76.3825,76.4414,84474.0
2022-11-17 14:00:00,90.79,90.83,90.78,90.8,30976.0,76.4414,76.4751,76.433,76.4498,30976.0
2022-11-17 14:05:00,90.8,90.8,90.72,90.73,138411.0,76.4498,76.4498,76.3825,76.3909,138411.0
2022-11-17 14:10:00,90.72,90.73,90.69,90.7,38608.0,76.3825,76.3909,76.3572,76.3656,38608.0
2022-11-17 14:15:00,90.7,90.7,90.66,90.66,95775.0,76.3656,76.3656,76.332,76.332,95775.0
2022-11-17 14:20:00,90.65,90.71,90.64,90.68,127369.0,76.3235,76.3741,76.3151,76.3488,127369.0
2022-11-17 14:25:00,90.67,90.68,90.65,90.66,84604.0,76.3404,76.3488,76.3235,76.332,84604.0
2022-11-17 14:30:00,90.66,90.68,90.65,90.67,69909.0,76.332,76.3488,76.3235,76.3404,69909.0
2022-11-17 14:35:00,90.67,90.68,90.65,90.67,35243.0,76.3404,76.3488,76.3235,76.3404,35243.0
2022-11-17 14:40:00,90.68,90.69,90.66,90.68,148228.0,76.3488,76.3572,76.332,76.3488,148228.0
2022-11-17 14:45:00,90.68,90.7,90.67,90.69,72560.0,76.3488,76.3656,76.3404,76.3572,72560.0
2022-11-17 14:50:00,90.68,90.69,90.66,90.68,51138.0,76.3488,76.3572,76.332,76.3488,51138.0
2022-11-17 14:55:00,90.68,90.69,90.66,90.68,7189.0,76.3488,76.3572,76.332,76.3488,7189.0
2022-11-17 15:00:00,90.68,90.68,90.64,90.65,42951.0,76.3488,76.3488,76.3151,76.3235,42951.0
2022-11-17 15:05:00,90.64,90.69,90.64,90.65,46375.0,76.3151,76.3572,76.3151,76.3235,46375.0
2022-11-17 15:10:00,90.65,90.65,90.62,90.63,193019.0,76.3235,76.3235,76.2983,76.3067,193019.0
2022-11-17 15:15:00,90.63,90.64,90.6,90.61,33046.0,76.3067,76.3151,76.2814,76.2899,33046.0
2022-11-17 15:20:00,90.61,90.67,90.6,90.63,208030.0,76.2899,76.3404,76.2814,76.3067,208030.0
2022-11-17 15:25:00,90.63,90.66,90.62,90.66,38006.0,76.3067,76.332,76.2983,76.332,38006.0
2022-11-17 15:30:00,90.66,90.71,90.66,90.7,45137.0,76.332,76.3741,76.332,76.3656,45137.0
2022-11-17 15:35:00,90.7,90.72,90.68,90.7,127813.0,76.3656,76.3825,76.3488,76.3656,127813.0
2022-11-17 15:40:00,90.69,90.73,90.68,90.73,394434.0,76.3572,76.3909,76.3488,76.3909,394434.0
2022-11-17 15:45:00,90.73,90.84,90.72,90.84,147629.0,76.3909,76.4835,76.3825,76.4835,147629.0
2022-11-17 15:50:00,90.84,90.89,90.78,90.8,298172.0,76.4835,76.5256,76.433,76.4498,298172.0
2022-11-17 15:55:00,90.8,90.84,90.76,90.79,633779.0,76.4498,76.4835,76.4162,76.4414,633779.0
2022-11-18 09:30:00,91.22,91.26,91.05,91.08,210395.0,76.8035,76.8371,76.6603,76.6856,210395.0
2022-11-18 09:35:00,91.09,91.11,91.02,91.03,121049.0,76.694,76.7108,76.6351,76.6435,121049.0
2022-11-18 09:40:00,91.04,91.11,91.01,91.06,160643.0,76.6519,76.7108,76.6266,76.6687,160643.0
2022-11-18 09:45:00,91.06,91.12,91.02,91.03,130588.0,76.6687,76.7193,76.6351,76.6435,130588.0
2022-11-18 09:50:00,91.04,91.13,91.04,91.13,159020.0,76.6519,76.7277,76.6519,76.7277,159020.0
2022-11-18 09:55:00,91.14,91.18,91.09,91.11,87094.0,76.7361,76.7698,76.694,76.7108,87094.0
2022-11-18 10:00:00,91.09,91.11,90.99,91.01,159725.0,76.694,76.7108,76.6098,76.6266,159725.0
2022-11-18 10:05:00,91.01,91.03,90.94,90.97,134571.0,76.6266,76.6435,76.5677,76.593,134571.0
2022-11-18 10:10:00,90.97,91.07,90.96,91.02,63082.0,76.593,76.6772,76.5845,76.6351,63082.0
2022-11-18 10:15:00,91.01,91.08,91.0,91.05,68136.0,76.6266,76.6856,76.6182,76.6603,68136.0
2022-11-18 10:20:00,91.04,91.1,91.04,91.08,62646.0,76.6519,76.7024,76.6519,76.6856,62646.0
2022-11-18 10:25:00,91.09,91.09,91.0,91.06,116125.0,76.694,76.694,76.6182,76.6687,116125.0
2022-11-18 10:30:00,91.05,91.07,91.03,91.06,47834.0,76.6603,76.6772,76.6435,76.6687,47834.0
2022-11-18 10:35:00,91.06,91.08,91.0,91.0,233353.0,76.6687,76.6856,76.6182,76.6182,233353.0
2022-11-18 10:40:00,91.0,91.01,90.98,90.98,135398.0,76.6182,76.6266,76.6014,76.6014,135398.0
2022-11-18 10:45:00,90.99,91.03,90.95,91.02,30877.0,76.6098,76.6435,76.5761,76.6351,30877.0
2022-11-18 10:50:00,91.03,91.05,91.01,91.04,27123.0,76.6435,76.6603,76.6266,76.6519,27123.0
2022-11-18 10:55:00,91.04,91.04,90.93,90.98,68727.0,76.6519,76.6519,76.5593,76.6014,68727.0
2022-11-18 11:00:00,90.98,90.99,90.87,90.88,56590.0,76.6014,76.6098,76.5088,76.5172,56590.0
2022-11-18 11:05:00,90.88,90.94,90.87,90.93,33590.0,76.5172,76.5677,76.5088,76.5593,33590.0
2022-11-18 11:10:00,90.93,90.95,90.9,90.95,54119.0,76.5593,76.5761,76.534,76.5761,54119.0
2022-11-18 11:15:00,90.94,90.98,90.94,90.96,42300.0,76.5677,76.6014,76.5677,76.5845,42300.0
2022-11-18 11:20:00,90.96,90.97,90.93,90.95,32413.0,76.5845,76.593,76.5593,76.5761,32413.0
2022-11-18 11:25:00,90.95,90.95,90.89,90.9,109665.0,76.5761,76.5761,76.5256,76.534,109665.0
2022-11-18 11:30:00,90.9,90.94,90.9,90.92,138603.0,76.534,76.5677,76.534,76.5509,138603.0
2022-11-18 11:35:00,90.91,90.94,90.87,90.89,47839.0,76.5425,76.5677,76.5088,76.5256,47839.0
2022-11-18 11:40:00,90.9,90.93,90.86,90.88,265661.0,76.534,76.5593,76.5004,76.5172,265661.0
2022-11-18 11:45:00,90.88,90.89,90.81,90.83,104289.0,76.5172,76.5256,76.4583,76.4751,104289.0
2022-11-18 11:50:00,90.83,90.9,90.81,90.89,255181.0,76.4751,76.534,76.4583,76.5256,255181.0
2022-11-18 11:55:00,90.88,90.91,90.87,90.91,20819.0,76.5172,76.5425,76.5088,76.5425,20819.0
2022-11-18 12:00:00,90.91,90.94,90.9,90.94,14191.0,76.5425,76.5677,76.534,76.5677,14191.0
2022-11-18 12:05:00,90.94,90.94,90.83,90.86,75199.0,76.5677,76.5677,76.4751,76.5004,75199.0
2022-11-18 12:10:00,90.85,90.86,90.83,90.83,15552.0,76.4919,76.5004,76.4751,76.4751,15552.0
2022-11-18 12:15:00,90.83,90.83,90.73,90.73,73095.0,76.4751,76.4751,76.3909,76.3909,73095.0
2022-11-18 12:20:00,90.74,90.8,90.73,90.79,65564.0,76.3993,76.4498,76.3909,76.4414,65564.0
2022-11-18 12:25:00,90.79,90.85,90.77,90.85,40736.0,76.4414,76.4919,76.4246,76.4919,40736.0
2022-11-18 12:30:00,90.85,90.85,90.81,90.85,13560.0,76.4919,76.4919,76.4583,76.4919,13560.0
2022-11-18 12:35:00,90.85,90.87,90.84,90.87,8663.0,76.4919,76.5088,76.4835,76.5088,8663.0
2022-11-18 12:40:00,90.87,90.91,90.85,90.87,41597.0,76.5088,76.5425,76.4919,76.5088,41597.0
2022-11-18 12:45:00,90.87,90.88,90.84,90.86,32855.0,76.5088,76.5172,76.4835,76.5004,32855.0
2022-11-18 12:50:00,90.87,90.88,90.82,90.84,25547.0,76.5088,76.5172,76.4667,76.4835,25547.0
2022-11-18 12:55:00,90.83,90.86,90.83,90.85,172804.0,76.4751,76.5004,76.4751,76.4919,172804.0
2022-11-18 13:00:00,90.85,90.9,90.84,90.9,23038.0,76.4919,76.534,76.4835,76.534,23038.0
2022-11-18 13:05:00,90.9,90.93,90.88,90.92,42438.0,76.534,76.5593,76.5172,76.5509,42438.0
2022-11-18 13:10:00,90.93,90.93,90.88,90.88,83235.0,76.5593,76.5593,76.5172,76.5172,83235.0
2022-11-18 13:15:00,90.88,90.88,90.86,90.88,16410.0,76.5172,76.5172,76.5004,76.5172,16410.0
2022-11-18 13:20:00,90.88,90.92,90.85,90.91,22209.0,76.5172,76.5509,76.4919,76.5425,22209.0
2022-11-18 13:25:00,90.92,90.97,90.92,90.95,66157.0,76.5509,76.593,76.5509,76.5761,66157.0
2022-11-18 13:30:00,90.95,90.96,90.92,90.94,43433.0,76.5761,76.5845,76.5509,76.5677,43433.0
2022-11-18 13:35:00,90.95,90.97,90.92,90.96,30738.0,76.5761,76.593,76.5509,76.5845,30738.0
2022-11-18 13:40:00,90.96,90.98,90.93,90.96,70628.0,76.5845,76.6014,76.5593,76.5845,70628.0
2022-11-18 13:45:00,90.95,90.98,90.94,90.94,272362.0,76.5761,76.6014,76.5677,76.5677,272362.0
2022-11-18 13:50:00,90.95,90.95,90.92,90.93,88670.0,76.5761,76.5761,76.5509,76.5593,88670.0
2022-11-18 13:55:00,90.93,90.94,90.87,90.9,153822.0,76.5593,76.5677,76.5088,76.534,153822.0
2022-11-18 14:00:00,90.9,90.9,90.86,90.87,154550.0,76.534,76.534,76.5004,76.5088,154550.0
2022-11-18 14:05:00,90.87,90.89,90.87,90.88,119552.0,76.5088,76.5256,76.5088,76.5172,119552.0
2022-11-18 14:10:00,90.88,90.88,90.84,90.84,111564.0,76.5172,76.5172,76.4835,76.4835,111564.0
2022-11-18 14:15:00,90.84,90.87,90.83,90.84,73337.0,76.4835,76.5088,76.4751,76.4835,73337.0
2022-11-18 14:20:00,90.84,90.89,90.84,90.87,73705.0,76.4835,76.5256,76.4835,76.5088,73705.0
2022-11-18 14:25:00,90.87,90.89,90.86,90.87,52644.0,76.5088,76.5256,76.5004,76.5088,52644.0
2022-11-18 14:30:00,90.88,90.91,90.83,90.86,121645.0,76.5172,76.5425,76.4751,76.5004,121645.0
2022-11-18 14:35:00,90.86,90.89,90.83,90.88,72921.0,76.5004,76.5256,76.4751,76.5172,72921.0
2022-11-18 14:40:00,90.88,90.9,90.87,90.88,122709.0,76.5172,76.534,76.5088,76.5172,122709.0
2022-11-18 14:45:00,90.88,90.89,90.84,90.86,110190.0,76.5172,76.5256,76.4835,76.5004,110190.0
2022-11-18 14:50:00,90.86,90.88,90.84,90.85,61678.0,76.5004,76.5172,76.4835,76.4919,61678.0
2022-11-18 14:55:00,90.85,90.88,90.84,90.86,86109.0,76.4919,76.5172,76.4835,76.5004,86109.0
2022-11-18 15:00:00,90.86,90.89,90.84,90.89,132402.0,76.5004,76.5256,76.4835,76.5256,132402.0
2022-11-18 15:05:00,90.89,90.9,90.86,90.9,76511.0,76.5256,76.534,76.5004,76.534,76511.0
2022-11-18 15:10:00,90.9,90.91,90.89,90.9,53785.0,76.534,76.5425,76.5256,76.534,53785.0
2022-11-18 15:15:00,90.9,90.9,90.87,90.89,40320.0,76.534,76.534,76.5088,76.5256,40320.0
2022-11-18 15:20:00,90.89,90.92,90.87,90.91,92504.0,76.5256,76.5509,76.5088,76.5425,92504.0
2022-11-18 15:25:00,90.92,90.99,90.91,90.99,133645.0,76.5509,76.6098,76.5425,76.6098,133645.0
2022-11-18 15:30:00,90.99,91.0,90.93,90.94,142816.0,76.6098,76.6182,76.5593,76.5677,142816.0
2022-11-18 15:35:00,90.94,90.96,90.93,90.95,204648.0,76.5677,76.5845,76.5593,76.5761,204648.0
2022-11-18 15:40:00,90.95,90.95,90.92,90.93,343049.0,76.5761,76.5761,76.5509,76.5593,343049.0
2022-11-18 15:45:00,90.93,90.99,90.92,90.98,264308.0,76.5593,76.6098,76.5509,76.6014,264308.0
2022-11-18 15:50:00,91.0,91.03,90.96,90.97,354853.0,76.6182,76.6435,76.5845,76.593,354853.0
2022-11-18 15:55:00,90.97,91.03,90.96,91.02,467420.0,76.593,76.6435,76.5845,76.6351,467420.0
2022-11-21 09:30:00,90.89,91.06,90.89,90.98,112148.0,76.5256,76.6687,76.5256,76.6014,112148.0
2022-11-21 09:35:00,90.97,91.0,90.92,90.93,60965.0,76.593,76.6182,76.5509,76.5593,60965.0
2022-11-21 09:40:00,90.92,90.95,90.88,90.89,120136.0,76.5509,76.5761,76.5172,76.5256,120136.0
2022-11-21 09:45:00,90.9,90.99,90.89,90.98,54972.0,76.534,76.6098,76.5256,76.6014,54972.0
2022-11-21 09:50:00,90.98,91.0,90.95,90.97,63944.0,76.6014,76.6182,76.5761,76.593,63944.0
2022-11-21 09:55:00,90.97,90.97,90.94,90.95,59305.0,76.593,76.593,76.5677,76.5761,59305.0
2022-11-21 10:00:00,90.96,91.0,90.92,90.93,131283.0,76.5845,76.6182,76.5509,76.5593,131283.0
2022-11-21 10:05:00,90.93,90.94,90.87,90.91,56416.0,76.5593,76.5677,76.5088,76.5425,56416.0
2022-11-21 10:10:00,90.91,90.94,90.89,90.89,38907.0,76.5425,76.5677,76.5256,76.5256,38907.0
2022-11-21 10:15:00,90.88,90.93,90.88,90.92,307056.0,76.5172,76.5593,76.5172,76.5509,307056.0
2022-11-21 10:20:00,90.91,90.92,90.85,90.87,181984.0,76.5425,76.5509,76.4919,76.5088,181984.0
2022-11-21 10:25:00,90.87,90.89,90.85,90.87,38678.0,76.5088,76.5256,76.4919,76.5088,38678.0
2022-11-21 10:30:00,90.87,90.9,90.85,90.86,40321.0,76.5088,76.534,76.4919,76.5004,40321.0
2022-11-21 10:35:00,90.87,90.89,90.86,90.88,101556.0,76.5088,76.5256,76.5004,76.5172,101556.0
2022-11-21 10:40:00,90.87,90.89,90.84,90.86,130305.0,76.5088,76.5256,76.4835,76.5004,130305.0
2022-11-21 10:45:00,90.86,90.86,90.82,90.84,32421.0,76.5004,76.5004,76.4667,76.4835,32421.0
2022-11-21 10:50:00,90.84,90.84,90.79,90.8,73052.0,76.4835,76.4835,76.4414,76.4498,73052.0
2022-11-21 10:55:00,90.8,90.85,90.79,90.84,107100.0,76.4498,76.4919,76.4414,76.4835,107100.0
2022-11-21 11:00:00,90.84,90.85,90.82,90.84,39697.0,76.4835,76.4919,76.4667,76.4835,39697.0
2022-11-21 11:05:00,90.84,90.88,90.84,90.88,29953.0,76.4835,76.5172,76.4835,76.5172,29953.0
2022-11-21 11:10:00,90.87,90.88,90.85,90.86,62475.0,76.5088,76.5172,76.4919,76.5004,62475.0
2022-11-21 11:15:00,90.86,90.87,90.83,90.83,54552.0,76.5004,76.5088,76.4751,76.4751,54552.0
2022-11-21 11:20:00,90.83,90.87,90.82,90.87,41115.0,76.4751,76.5088,76.4667,76.5088,41115.0
2022-11-21 11:25:00,90.87,90.89,90.86,90.86,62898.0,76.5088,76.5256,76.5004,76.5004,62898.0
2022-11-21 11:30:00,90.86,90.88,90.82,90.84,65619.0,76.5004,76.5172,76.4667,76.4835,65619.0
2022-11-21 11:35:00,90.85,90.89,90.85,90.86,36715.0,76.4919,76.5256,76.4919,76.5004,36715.0
2022-11-21 11:40:00,90.86,90.89,90.86,90.87,21304.0,76.5004,76.5256,76.5004,76.5088,21304.0
2022-11-21 11:45:00,90.87,90.88,90.84,90.84,121104.0,76.5088,76.5172,76.4835,76.4835,121104.0
2022-11-21 11:50:00,90.84,90.86,90.82,90.84,86110.0,76.4835,76.5004,76.4667,76.4835,86110.0
2022-11-21 11:55:00,90.84,90.85,90.75,90.79,73540.0,76.4835,76.4919,76.4077,76.4414,73540.0
2022-11-21 12:00:00,90.78,90.85,90.77,90.82,40029.0,76.433,76.4919,76.4246,76.4667,40029.0
2022-11-21 12:05:00,90.83,90.86,90.83,90.84,45609.0,76.4751,76.5004,76.4751,76.4835,45609.0
2022-11-21 12:10:00,90.84,90.92,90.84,90.91,45334.0,76.4835,76.5509,76.4835,76.5425,45334.0
2022-11-21 12:15:00,90.91,90.92,90.89,90.9,57650.0,76.5425,76.5509,76.5256,76.534,57650.0
2022-11-21 12:20:00,90.9,90.92,90.88,90.89,76702.0,76.534,76.5509,76.5172,76.5256,76702.0
2022-11-21 12:25:00,90.9,90.92,90.89,90.91,29364.0,76.534,76.5509,76.5256,76.5425,29364.0
2022-11-21 12:30:00,90.9,91.0,90.9,91.0,119112.0,76.534,76.6182,76.534,76.6182,119112.0
2022-11-21 12:35:00,91.0,91.03,90.98,91.02,126168.0,76.6182,76.6435,76.6014,76.6351,126168.0
2022-11-21 12:40:00,91.02,91.06,91.02,91.05,102760.0,76.6351,76.6687,76.6351,76.6603,102760.0
2022-11-21 12:45:00,91.06,91.07,90.98,90.99,64762.0,76.6687,76.6772,76.6014,76.6098,64762.0
2022-11-21 12:50:00,90.98,90.99,90.95,90.97,68005.0,76.6014,76.6098,76.5761,76.593,68005.0
2022-11-21 12:55:00,90.97,90.97,90.94,90.96,74362.0,76.593,76.593,76.5677,76.5845,74362.0
2022-11-21 13:00:00,90.96,90.98,90.92,90.96,128955.0,76.5845,76.6014,76.5509,76.5845,128955.0
2022-11-21 13:05:00,90.95,91.0,90.95,91.0,67700.0,76.5761,76.6182,76.5761,76.6182,67700.0
2022-11-21 13:10:00,91.0,91.13,91.0,91.11,1130071.0,76.6182,76.7277,76.6182,76.7108,1130071.0
2022-11-21 13:15:00,91.12,91.16,91.11,91.12,212824.0,76.7193,76.7529,76.7108,76.7193,212824.0
2022-11-21 13:20:00,91.12,91.12,91.04,91.06,329279.0,76.7193,76.7193,76.6519,76.6687,329279.0
2022-11-21 13:25:00,91.06,91.07,90.98,91.0,254146.0,76.6687,76.6772,76.6014,76.6182,254146.0
2022-11-21 13:30:00,91.0,91.05,90.99,91.0,69725.0,76.6182,76.6603,76.6098,76.6182,69725.0
2022-11-21 13:35:00,91.01,91.02,90.98,91.01,72979.0,76.6266,76.6351,76.6014,76.6266,72979.0
2022-11-21 13:40:00,91.02,91.02,90.95,90.97,121029.0,76.6351,76.6351,76.5761,76.593,121029.0
2022-11-21 13:45:00,90.97,90.97,90.9,90.94,127374.0,76.593,76.593,76.534,76.5677,127374.0
2022-11-21 13:50:00,90.95,90.96,90.92,90.92,88062.0,76.5761,76.5845,76.5509,76.5509,88062.0
2022-11-21 13:55:00,90.93,90.96,90.92,90.93,31110.0,76.5593,76.5845,76.5509,76.5593,31110.0
2022-11-21 14:00:00,90.93,91.0,90.93,90.98,67702.0,76.5593,76.6182,76.5593,76.6014,67702.0
2022-11-21 14:05:00,90.98,91.02,90.98,90.99,32462.0,76.6014,76.6351,76.6014,76.6098,32462.0
2022-11-21 14:10:00,90.99,90.99,90.96,90.99,47652.0,76.6098,76.6098,76.5845,76.6098,47652.0
2022-11-21 14:15:00,90.98,91.01,90.98,91.0,105403.0,76.6014,76.6266,76.6014,76.6182,105403.0
2022-11-21 14:20:00,91.0,91.0,90.94,90.95,94936.0,76.6182,76.6182,76.5677,76.5761,94936.0
2022-11-21 14:25:00,90.95,90.96,90.94,90.95,32674.0,76.5761,76.5845,76.5677,76.5761,32674.0
2022-11-21 14:30:00,90.95,90.99,90.93,90.98,72357.0,76.5761,76.6098,76.5593,76.6014,72357.0
2022-11-21 14:35:00,90.98,90.98,90.95,90.97,47289.0,76.6014,76.6014,76.5761,76.593,47289.0
2022-11-21 14:40:00,90.96,90.96,90.92,90.93,45447.0,76.5845,76.5845,76.5509,76.5593,45447.0
2022-11-21 14:45:00,90.92,90.94,90.92,90.94,30792.0,76.5509,76.5677,76.5509,76.5677,30792.0
2022-11-21 14:50:00,90.93,90.96,90.91,90.94,120799.0,76.5593,76.5845,76.5425,76.5677,120799.0
2022-11-21 14:55:00,90.94,90.99,90.92,90.92,73737.0,76.5677,76.6098,76.5509,76.5509,73737.0
2022-11-21 15:00:00,90.92,90.96,90.92,90.95,47250.0,76.5509,76.5845,76.5509,76.5761,47250.0
2022-11-21 15:05:00,90.95,90.98,90.94,90.97,92872.0,76.5761,76.6014,76.5677,76.593,92872.0
2022-11-21 15:10:00,90.97,90.98,90.95,90.98,74014.0,76.593,76.6014,76.5761,76.6014,74014.0
2022-11-21 15:15:00,90.98,91.0,90.97,90.98,115407.0,76.6014,76.6182,76.593,76.6014,115407.0
2022-11-21 15:20:00,90.99,90.99,90.95,90.95,62470.0,76.6098,76.6098,76.5761,76.5761,62470.0
2022-11-21 15:25:00,90.96,90.96,90.93,90.95,49750.0,76.5845,76.5845,76.5593,76.5761,49750.0
2022-11-21 15:30:00,90.95,90.99,90.94,90.95,179276.0,76.5761,76.6098,76.5677,76.5761,179276.0
2022-11-21 15:35:00,90.95,90.99,90.95,90.98,40885.0,76.5761,76.6098,76.5761,76.6014,40885.0
2022-11-21 15:40:00,90.98,91.0,90.95,90.97,126965.0,76.6014,76.6182,76.5761,76.593,126965.0
2022-11-21 15:45:00,90.97,91.01,90.96,91.0,186653.0,76.593,76.6266,76.5845,76.6182,186653.0
2022-11-21 15:50:00,91.01,91.06,90.99,91.02,313159.0,76.6266,76.6687,76.6098,76.6351,313159.0
2022-11-21 15:55:00,91.01,91.01,90.93,90.95,312751.0,76.6266,76.6266,76.5593,76.5761,312751.0
2022-11-22 09:30:00,91.19,91.26,91.06,91.16,58791.0,76.7782,76.8371,76.6687,76.7529,58791.0
2022-11-22 09:35:00,91.17,91.18,91.1,91.11,62883.0,76.7614,76.7698,76.7024,76.7108,62883.0
2022-11-22 09:40:00,91.12,91.12,91.04,91.05,49920.0,76.7193,76.7193,76.6519,76.6603,49920.0
2022-11-22 09:45:00,91.05,91.12,91.04,91.08,18314.0,76.6603,76.7193,76.6519,76.6856,18314.0
2022-11-22 09:50:00,91.07,91.09,91.04,91.05,29266.0,76.6772,76.694,76.6519,76.6603,29266.0
2022-11-22 09:55:00,91.05,91.09,91.04,91.06,30067.0,76.6603,76.694,76.6519,76.6687,30067.0
2022-11-22 10:00:00,91.05,91.09,91.05,91.07,59452.0,76.6603,76.694,76.6603,76.6772,59452.0
2022-11-22 10:05:00,91.08,91.1,91.06,91.08,40674.0,76.6856,76.7024,76.6687,76.6856,40674.0
2022-11-22 10:10:00,91.08,91.12,91.07,91.12,75366.0,76.6856,76.7193,76.6772,76.7193,75366.0
2022-11-22 10:15:00,91.12,91.14,91.1,91.13,53844.0,76.7193,76.7361,76.7024,76.7277,53844.0
2022-11-22 10:20:00,91.14,91.16,91.11,91.15,64734.0,76.7361,76.7529,76.7108,76.7445,64734.0
2022-11-22 10:25:00,91.15,91.17,91.13,91.16,42947.0,76.7445,76.7614,76.7277,76.7529,42947.0
2022-11-22 10:30:00,91.14,91.17,91.11,91.12,34757.0,76.7361,76.7614,76.7108,76.7193,34757.0
2022-11-22 10:35:00,91.12,91.13,91.09,91.1,46408.0,76.7193,76.7277,76.694,76.7024,46408.0
2022-11-22 10:40:00,91.1,91.13,91.09,91.12,96504.0,76.7024,76.7277,76.694,76.7193,96504.0
2022-11-22 10:45:00,91.12,91.16,91.11,91.16,43031.0,76.7193,76.7529,76.7108,76.7529,43031.0
2022-11-22 10:50:00,91.17,91.19,91.15,91.17,83873.0,76.7614,76.7782,76.7445,76.7614,83873.0
2022-11-22 10:55:00,91.17,91.19,91.15,91.19,71733.0,76.7614,76.7782,76.7445,76.7782,71733.0
2022-11-22 11:00:00,91.19,91.21,91.15,91.17,29704.0,76.7782,76.795,76.7445,76.7614,29704.0
2022-11-22 11:05:00,91.17,91.18,91.16,91.17,35209.0,76.7614,76.7698,76.7529,76.7614,35209.0
2022-11-22 11:10:00,91.17,91.19,91.16,91.16,43664.0,76.7614,76.7782,76.7529,76.7529,43664.0
2022-11-22 11:15:00,91.16,91.21,91.15,91.21,37534.0,76.7529,76.795,76.7445,76.795,37534.0
2022-11-22 11:20:00,91.2,91.21,91.18,91.2,55341.0,76.7866,76.795,76.7698,76.7866,55341.0
2022-11-22 11:25:00,91.2,91.22,91.2,91.21,25698.0,76.7866,76.8035,76.7866,76.795,25698.0
2022-11-22 11:30:00,91.21,91.26,91.21,91.23,130638.0,76.795,76.8371,76.795,76.8119,130638.0
2022-11-22 11:35:00,91.23,91.25,91.22,91.25,50110.0,76.8119,76.8287,76.8035,76.8287,50110.0
2022-11-22 11:40:00,91.25,91.33,91.24,91.29,178000.0,76.8287,76.8961,76.8203,76.8624,178000.0
2022-11-22 11:45:00,91.3,91.33,91.28,91.33,31478.0,76.8708,76.8961,76.854,76.8961,31478.0
2022-11-22 11:50:00,91.33,91.37,91.33,91.37,120569.0,76.8961,76.9298,76.8961,76.9298,120569.0
2022-11-22 11:55:00,91.37,91.4,91.35,91.4,40570.0,76.9298,76.955,76.9129,76.955,40570.0
2022-11-22 12:00:00,91.4,91.47,91.39,91.46,74275.0,76.955,77.0139,76.9466,77.0055,74275.0
2022-11-22 12:05:00,91.46,91.46,91.39,91.41,84926.0,77.0055,77.0055,76.9466,76.9634,84926.0
2022-11-22 12:10:00,91.41,91.44,91.39,91.42,55624.0,76.9634,76.9887,76.9466,76.9718,55624.0
2022-11-22 12:15:00,91.42,91.54,91.42,91.5,114915.0,76.9718,77.0729,76.9718,77.0392,114915.0
2022-11-22 12:20:00,91.5,91.51,91.43,91.45,57443.0,77.0392,77.0476,76.9803,76.9971,57443.0
2022-11-22 12:25:00,91.45,91.46,91.41,91.45,25174.0,76.9971,77.0055,76.9634,76.9971,25174.0
2022-11-22 12:30:00,91.46,91.46,91.43,91.45,29881.0,77.0055,77.0055,76.9803,76.9971,29881.0
2022-11-22 12:35:00,91.45,91.47,91.44,91.47,32086.0,76.9971,77.0139,76.9887,77.0139,32086.0
2022-11-22 12:40:00,91.47,91.47,91.42,91.46,40285.0,77.0139,77.0139,76.9718,77.0055,40285.0
2022-11-22 12:45:00,91.47,91.49,91.45,91.49,18009.0,77.0139,77.0308,76.9971,77.0308,18009.0
2022-11-22 12:50:00,91.49,91.53,91.48,91.52,48468.0,77.0308,77.0645,77.0224,77.056,48468.0
2022-11-22 12:55:00,91.53,91.53,91.47,91.47,156524.0,77.0645,77.0645,77.0139,77.0139,156524.0
2022-11-22 13:00:00,91.47,91.5,91.4,91.43,99306.0,77.0139,77.0392,76.955,76.9803,99306.0
2022-11-22 13:05:00,91.43,91.45,91.41,91.44,56945.0,76.9803,76.9971,76.9634,76.9887,56945.0
2022-11-22 13:10:00,91.45,91.46,91.45,91.45,63888.0,76.9971,77.0055,76.9971,76.9971,63888.0
2022-11-22 13:15:00,91.45,91.48,91.45,91.48,49923.0,76.9971,77.0224,76.9971,77.0224,49923.0
2022-11-22 13:20:00,91.48,91.49,91.46,91.48,23334.0,77.0224,77.0308,77.0055,77.0224,23334.0
2022-11-22 13:25:00,91.48,91.49,91.47,91.48,35522.0,77.0224,77.0308,77.0139,77.0224,35522.0
2022-11-22 13:30:00,91.48,91.49,91.45,91.46,92689.0,77.0224,77.0308,76.9971,77.0055,92689.0
2022-11-22 13:35:00,91.46,91.47,91.45,91.46,29791.0,77.0055,77.0139,76.9971,77.0055,29791.0
2022-11-22 13:40:00,91.47,91.47,91.42,91.42,48322.0,77.0139,77.0139,76.9718,76.9718,48322.0
2022-11-22 13:45:00,91.42,91.43,91.41,91.43,19251.0,76.9718,76.9803,76.9634,76.9803,19251.0
2022-11-22 13:50:00,91.43,91.43,91.42,91.42,32507.0,76.9803,76.9803,76.9718,76.9718,32507.0
2022-11-22 13:55:00,91.42,91.42,91.4,91.41,24966.0,76.9718,76.9718,76.955,76.9634,24966.0
2022-11-22 14:00:00,91.42,91.42,91.38,91.39,44075.0,76.9718,76.9718,76.9382,76.9466,44075.0
2022-11-22 14:05:00,91.39,91.41,91.38,91.39,30092.0,76.9466,76.9634,76.9382,76.9466,30092.0
2022-11-22 14:10:00,91.39,91.42,91.39,91.41,33376.0,76.9466,76.9718,76.9466,76.9634,33376.0
2022-11-22 14:15:00,91.41,91.44,91.41,91.44,45110.0,76.9634,76.9887,76.9634,76.9887,45110.0
2022-11-22 14:20:00,91.44,91.46,91.43,91.46,29791.0,76.9887,77.0055,76.9803,77.0055,29791.0
2022-11-22 14:25:00,91.46,91.47,91.45,91.46,26270.0,77.0055,77.0139,76.9971,77.0055,26270.0
2022-11-22 14:30:00,91.46,91.49,91.44,91.46,127215.0,77.0055,77.0308,76.9887,77.0055,127215.0
2022-11-22 14:35:00,91.46,91.49,91.46,91.48,63956.0,77.0055,77.0308,77.0055,77.0224,63956.0
2022-11-22 14:40:00,91.48,91.49,91.44,91.45,48975.0,77.0224,77.0308,76.9887,76.9971,48975.0
2022-11-22 14:45:00,91.45,91.48,91.43,91.45,106933.0,76.9971,77.0224,76.9803,76.9971,106933.0
2022-11-22 14:50:00,91.46,91.48,91.44,91.47,36807.0,77.0055,77.0224,76.9887,77.0139,36807.0
2022-11-22 14:55:00,91.46,91.47,91.46,91.46,27949.0,77.0055,77.0139,77.0055,77.0055,27949.0
2022-11-22 15:00:00,91.46,91.48,91.44,91.48,141128.0,77.0055,77.0224,76.9887,77.0224,141128.0
2022-11-22 15:05:00,91.48,91.49,91.47,91.48,23446.0,77.0224,77.0308,77.0139,77.0224,23446.0
2022-11-22 15:10:00,91.48,91.49,91.45,91.48,87740.0,77.0224,77.0308,76.9971,77.0224,87740.0
2022-11-22 15:15:00,91.48,91.5,91.47,91.5,295099.0,77.0224,77.0392,77.0139,77.0392,295099.0
2022-11-22 15:20:00,91.5,91.54,91.5,91.54,81139.0,77.0392,77.0729,77.0392,77.0729,81139.0
2022-11-22 15:25:00,91.54,91.57,91.53,91.57,98820.0,77.0729,77.0981,77.0645,77.0981,98820.0
2022-11-22 15:30:00,91.56,91.62,91.55,91.61,75577.0,77.0897,77.1402,77.0813,77.1318,75577.0
2022-11-22 15:35:00,91.61,91.66,91.6,91.66,135911.0,77.1318,77.1739,77.1234,77.1739,135911.0
2022-11-22 15:40:00,91.66,91.66,91.6,91.62,141299.0,77.1739,77.1739,77.1234,77.1402,141299.0
2022-11-22 15:45:00,91.62,91.63,91.6,91.61,184359.0,77.1402,77.1487,77.1234,77.1318,184359.0
2022-11-22 15:50:00,91.61,91.62,91.54,91.58,580370.0,77.1318,77.1402,77.0729,77.1066,580370.0
2022-11-22 15:55:00,91.58,91.66,91.57,91.63,284069.0,77.1066,77.1739,77.0981,77.1487,284069.0
2022-11-23 09:30:00,91.6,91.75,91.57,91.74,78062.0,77.1234,77.2497,77.0981,77.2413,78062.0
2022-11-23 09:35:00,91.75,91.82,91.72,91.82,33951.0,77.2497,77.3086,77.2244,77.3086,33951.0
2022-11-23 09:40:00,91.83,91.86,91.78,91.81,47055.0,77.3171,77.3423,77.275,77.3002,47055.0
2022-11-23 09:45:00,91.83,92.0,91.81,91.96,163775.0,77.3171,77.4602,77.3002,77.4265,163775.0
2022-11-23 09:50:00,91.96,92.12,91.95,92.06,97073.0,77.4265,77.5612,77.4181,77.5107,97073.0
2022-11-23 09:55:00,92.06,92.06,91.88,91.92,103158.0,77.5107,77.5107,77.3592,77.3928,103158.0
2022-11-23 10:00:00,91.94,92.04,91.84,92.03,247011.0,77.4097,77.4939,77.3255,77.4854,247011.0
2022-11-23 10:05:00,92.03,92.12,92.02,92.05,139695.0,77.4854,77.5612,77.477,77.5023,139695.0
2022-11-23 10:10:00,92.06,92.11,92.02,92.09,49070.0,77.5107,77.5528,77.477,77.536,49070.0
2022-11-23 10:15:00,92.09,92.2,92.06,92.17,73984.0,77.536,77.6286,77.5107,77.6033,73984.0
2022-11-23 10:20:00,92.16,92.16,92.08,92.12,81727.0,77.5949,77.5949,77.5275,77.5612,81727.0
2022-11-23 10:25:00,92.15,92.17,92.09,92.11,48980.0,77.5865,77.6033,77.536,77.5528,48980.0
2022-11-23 10:30:00,92.11,92.17,92.1,92.15,119983.0,77.5528,77.6033,77.5444,77.5865,119983.0
2022-11-23 10:35:00,92.16,92.16,92.13,92.14,29290.0,77.5949,77.5949,77.5696,77.5781,29290.0
2022-11-23 10:40:00,92.14,92.14,92.08,92.09,101257.0,77.5781,77.5781,77.5275,77.536,101257.0
2022-11-23 10:45:00,92.1,92.1,92.07,92.09,38304.0,77.5444,77.5444,77.5191,77.536,38304.0
2022-11-23 10:50:00,92.09,92.1,92.0,92.01,65464.0,77.536,77.5444,77.4602,77.4686,65464.0
2022-11-23 10:55:00,92.01,92.02,91.98,92.02,69008.0,77.4686,77.477,77.4433,77.477,69008.0
2022-11-23 11:00:00,92.02,92.04,91.95,91.95,66517.0,77.477,77.4939,77.4181,77.4181,66517.0
2022-11-23 11:05:00,91.96,92.03,91.95,92.01,53055.0,77.4265,77.4854,77.4181,77.4686,53055.0
2022-11-23 11:10:00,92.01,92.06,92.01,92.06,50922.0,77.4686,77.5107,77.4686,77.5107,50922.0
2022-11-23 11:15:00,92.06,92.07,92.05,92.05,30486.0,77.5107,77.5191,77.5023,77.5023,30486.0
2022-11-23 11:20:00,92.05,92.06,92.03,92.05,39897.0,77.5023,77.5107,77.4854,77.5023,39897.0
2022-11-23 11:25:00,92.04,92.04,91.99,92.02,42587.0,77.4939,77.4939,77.4518,77.477,42587.0
2022-11-23 11:30:00,92.03,92.07,91.99,92.0,90064.0,77.4854,77.5191,77.4518,77.4602,90064.0
2022-11-23 11:35:00,92.01,92.04,92.0,92.04,21472.0,77.4686,77.4939,77.4602,77.4939,21472.0
2022-11-23 11:40:00,92.04,92.05,92.01,92.02,22332.0,77.4939,77.5023,77.4686,77.477,22332.0
2022-11-23 11:45:00,92.02,92.02,91.9,91.9,76136.0,77.477,77.477,77.376,77.376,76136.0
2022-11-23 11:50:00,91.9,91.93,91.83,91.84,68362.0,77.376,77.4012,77.3171,77.3255,68362.0
2022-11-23 11:55:00,91.84,91.88,91.77,91.88,132309.0,77.3255,77.3592,77.2665,77.3592,132309.0
2022-11-23 12:00:00,91.88,91.9,91.86,91.88,28611.0,77.3592,77.376,77.3423,77.3592,28611.0
2022-11-23 12:05:00,91.88,91.92,91.87,91.91,21032.0,77.3592,77.3928,77.3507,77.3844,21032.0
2022-11-23 12:10:00,91.92,91.93,91.88,91.9,28281.0,77.3928,77.4012,77.3592,77.376,28281.0
2022-11-23 12:15:00,91.89,91.9,91.88,91.89,26901.0,77.3676,77.376,77.3592,77.3676,26901.0
2022-11-23 12:20:00,91.9,91.91,91.89,91.9,19483.0,77.376,77.3844,77.3676,77.376,19483.0
2022-11-23 12:25:00,91.9,91.92,91.88,91.89,28629.0,77.376,77.3928,77.3592,77.3676,28629.0
2022-11-23 12:30:00,91.89,91.92,91.87,91.92,26573.0,77.3676,77.3928,77.3507,77.3928,26573.0
2022-11-23 12:35:00,91.92,91.95,91.9,91.94,43752.0,77.3928,77.4181,77.376,77.4097,43752.0
2022-11-23 12:40:00,91.94,91.94,91.89,91.89,32821.0,77.4097,77.4097,77.3676,77.3676,32821.0
2022-11-23 12:45:00,91.9,91.95,91.89,91.92,48078.0,77.376,77.4181,77.3676,77.3928,48078.0
2022-11-23 12:50:00,91.91,91.92,91.84,91.86,29320.0,77.3844,77.3928,77.3255,77.3423,29320.0
2022-11-23 12:55:00,91.86,91.86,91.76,91.81,66871.0,77.3423,77.3423,77.2581,77.3002,66871.0
2022-11-23 13:00:00,91.81,91.81,91.76,91.8,90387.0,77.3002,77.3002,77.2581,77.2918,90387.0
2022-11-23 13:05:00,91.8,91.8,91.78,91.78,17884.0,77.2918,77.2918,77.275,77.275,17884.0
2022-11-23 13:10:00,91.78,91.79,91.75,91.78,18415.0,77.275,77.2834,77.2497,77.275,18415.0
2022-11-23 13:15:00,91.78,91.8,91.78,91.79,23665.0,77.275,77.2918,77.275,77.2834,23665.0
2022-11-23 13:20:00,91.79,91.83,91.78,91.81,37083.0,77.2834,77.3171,77.275,77.3002,37083.0
2022-11-23 13:25:00,91.81,91.82,91.8,91.81,18015.0,77.3002,77.3086,77.2918,77.3002,18015.0
2022-11-23 13:30:00,91.83,91.84,91.81,91.82,16201.0,77.3171,77.3255,77.3002,77.3086,16201.0
2022-11-23 13:35:00,91.82,91.84,91.82,91.83,16876.0,77.3086,77.3255,77.3086,77.3171,16876.0
2022-11-23 13:40:00,91.82,91.84,91.82,91.84,4074.0,77.3086,77.3255,77.3086,77.3255,4074.0
2022-11-23 13:45:00,91.84,91.85,91.82,91.84,14990.0,77.3255,77.3339,77.3086,77.3255,14990.0
2022-11-23 13:50:00,91.84,91.84,91.8,91.83,31371.0,77.3255,77.3255,77.2918,77.3171,31371.0
2022-11-23 13:55:00,91.82,91.87,91.82,91.87,14129.0,77.3086,77.3507,77.3086,77.3507,14129.0
2022-11-23 14:00:00,91.87,92.02,91.8,92.01,80145.0,77.3507,77.477,77.2918,77.4686,80145.0
2022-11-23 14:05:00,92.02,92.06,91.98,92.04,90399.0,77.477,77.5107,77.4433,77.4939,90399.0
2022-11-23 14:10:00,92.05,92.06,91.99,92.05,50127.0,77.5023,77.5107,77.4518,77.5023,50127.0
2022-11-23 14:15:00,92.05,92.09,92.04,92.08,27630.0,77.5023,77.536,77.4939,77.5275,27630.0
2022-11-23 14:20:00,92.08,92.17,92.08,92.14,63910.0,77.5275,77.6033,77.5275,77.5781,63910.0
2022-11-23 14:25:00,92.15,92.24,92.15,92.21,35608.0,77.5865,77.6623,77.5865,77.637,35608.0
2022-11-23 14:30:00,92.2,92.2,92.15,92.15,82517.0,77.6286,77.6286,77.5865,77.5865,82517.0
2022-11-23 14:35:00,92.14,92.15,92.08,92.09,110214.0,77.5781,77.5865,77.5275,77.536,110214.0
2022-11-23 14:40:00,92.09,92.14,92.08,92.14,45295.0,77.536,77.5781,77.5275,77.5781,45295.0
2022-11-23 14:45:00,92.13,92.19,92.12,92.18,134285.0,77.5696,77.6202,77.5612,77.6117,134285.0
2022-11-23 14:50:00,92.17,92.2,92.13,92.14,47475.0,77.6033,77.6286,77.5696,77.5781,47475.0
2022-11-23 14:55:00,92.14,92.17,92.13,92.13,43543.0,77.5781,77.6033,77.5696,77.5696,43543.0
2022-11-23 15:00:00,92.12,92.12,92.07,92.08,71752.0,77.5612,77.5612,77.5191,77.5275,71752.0
2022-11-23 15:05:00,92.09,92.11,92.08,92.1,57339.0,77.536,77.5528,77.5275,77.5444,57339.0
2022-11-23 15:10:00,92.1,92.11,92.06,92.11,21346.0,77.5444,77.5528,77.5107,77.5528,21346.0
2022-11-23 15:15:00,92.11,92.16,92.1,92.15,53634.0,77.5528,77.5949,77.5444,77.5865,53634.0
2022-11-23 15:20:00,92.15,92.17,92.12,92.14,52197.0,77.5865,77.6033,77.5612,77.5781,52197.0
2022-11-23 15:25:00,92.15,92.16,92.13,92.14,28792.0,77.5865,77.5949,77.5696,77.5781,28792.0
2022-11-23 15:30:00,92.14,92.17,92.11,92.12,73319.0,77.5781,77.6033,77.5528,77.5612,73319.0
2022-11-23 15:35:00,92.11,92.15,92.11,92.15,29860.0,77.5528,77.5865,77.5528,77.5865,29860.0
2022-11-23 15:40:00,92.15,92.2,92.15,92.19,53174.0,77.5865,77.6286,77.5865,77.6202,53174.0
2022-11-23 15:45:00,92.2,92.22,92.18,92.21,88410.0,77.6286,77.6454,77.6117,77.637,88410.0
2022-11-23 15:50:00,92.22,92.27,92.12,92.14,256532.0,77.6454,77.6875,77.5612,77.5781,256532.0
2022-11-23 15:55:00,92.13,92.16,92.1,92.13,286091.0,77.5696,77.5949,77.5444,77.5696,286091.0
2022-11-25 09:30:00,92.21,92.23,92.03,92.08,66286.0,77.637,77.6538,77.4854,77.5275,66286.0
2022-11-25 09:35:00,92.09,92.14,92.08,92.11,42178.0,77.536,77.5781,77.5275,77.5528,42178.0
2022-11-25 09:40:00,92.1,92.12,92.06,92.09,61698.0,77.5444,77.5612,77.5107,77.536,61698.0
2022-11-25 09:45:00,92.09,92.11,92.02,92.04,43061.0,77.536,77.5528,77.477,77.4939,43061.0
2022-11-25 09:50:00,92.04,92.07,92.03,92.03,48834.0,77.4939,77.5191,77.4854,77.4854,48834.0
2022-11-25 09:55:00,92.02,92.04,91.98,92.03,63248.0,77.477,77.4939,77.4433,77.4854,63248.0
2022-11-25 10:00:00,92.03,92.04,92.0,92.01,26960.0,77.4854,77.4939,77.4602,77.4686,26960.0
2022-11-25 10:05:00,92.02,92.04,92.0,92.04,32537.0,77.477,77.4939,77.4602,77.4939,32537.0
2022-11-25 10:10:00,92.04,92.05,92.02,92.03,32773.0,77.4939,77.5023,77.477,77.4854,32773.0
2022-11-25 10:15:00,92.03,92.05,92.02,92.02,15848.0,77.4854,77.5023,77.477,77.477,15848.0
2022-11-25 10:20:00,92.02,92.03,91.94,91.95,43524.0,77.477,77.4854,77.4097,77.4181,43524.0
2022-11-25 10:25:00,91.95,92.02,91.95,92.01,63533.0,77.4181,77.477,77.4181,77.4686,63533.0
2022-11-25 10:30:00,92.0,92.03,91.98,92.01,28356.0,77.4602,77.4854,77.4433,77.4686,28356.0
2022-11-25 10:35:00,92.0,92.01,91.92,91.94,37062.0,77.4602,77.4686,77.3928,77.4097,37062.0
2022-11-25 10:40:00,91.95,91.95,91.92,91.92,32276.0,77.4181,77.4181,77.3928,77.3928,32276.0
2022-11-25 10:45:00,91.92,91.97,91.92,91.96,31609.0,77.3928,77.4349,77.3928,77.4265,31609.0
2022-11-25 10:50:00,91.95,92.0,91.94,91.98,50645.0,77.4181,77.4602,77.4097,77.4433,50645.0
2022-11-25 10:55:00,91.98,91.98,91.95,91.95,23119.0,77.4433,77.4433,77.4181,77.4181,23119.0
2022-11-25 11:00:00,91.96,92.0,91.94,92.0,35203.0,77.4265,77.4602,77.4097,77.4602,35203.0
2022-11-25 11:05:00,92.0,92.03,92.0,92.02,10113.0,77.4602,77.4854,77.4602,77.477,10113.0
2022-11-25 11:10:00,92.03,92.03,91.98,92.01,7926.0,77.4854,77.4854,77.4433,77.4686,7926.0
2022-11-25 11:15:00,92.0,92.0,91.96,91.99,9735.0,77.4602,77.4602,77.4265,77.4518,9735.0
2022-11-25 11:20:00,91.99,91.99,91.94,91.95,20175.0,77.4518,77.4518,77.4097,77.4181,20175.0
2022-11-25 11:25:00,91.95,91.96,91.94,91.94,24177.0,77.4181,77.4265,77.4097,77.4097,24177.0
2022-11-25 11:30:00,91.94,91.96,91.91,91.95,13647.0,77.4097,77.4265,77.3844,77.4181,13647.0
2022-11-25 11:35:00,91.96,91.99,91.95,91.98,23266.0,77.4265,77.4518,77.4181,77.4433,23266.0
2022-11-25 11:40:00,91.98,91.98,91.95,91.97,15743.0,77.4433,77.4433,77.4181,77.4349,15743.0
2022-11-25 11:45:00,91.97,91.99,91.95,91.95,25732.0,77.4349,77.4518,77.4181,77.4181,25732.0
2022-11-25 11:50:00,91.96,91.98,91.94,91.97,33399.0,77.4265,77.4433,77.4097,77.4349,33399.0
2022-11-25 11:55:00,91.97,91.99,91.93,91.93,29425.0,77.4349,77.4518,77.4012,77.4012,29425.0
2022-11-25 12:00:00,91.93,91.94,91.89,91.92,50121.0,77.4012,77.4097,77.3676,77.3928,50121.0
2022-11-25 12:05:00,91.92,91.97,91.91,91.94,47647.0,77.3928,77.4349,77.3844,77.4097,47647.0
2022-11-25 12:10:00,91.94,91.97,91.93,91.96,8595.0,77.4097,77.4349,77.4012,77.4265,8595.0
2022-11-25 12:15:00,91.95,91.96,91.92,91.92,30410.0,77.4181,77.4265,77.3928,77.3928,30410.0
2022-11-25 12:20:00,91.93,91.94,91.92,91.93,17953.0,77.4012,77.4097,77.3928,77.4012,17953.0
2022-11-25 12:25:00,91.94,91.96,91.93,91.94,28790.0,77.4097,77.4265,77.4012,77.4097,28790.0
2022-11-25 12:30:00,91.93,91.94,91.87,91.88,33000.0,77.4012,77.4097,77.3507,77.3592,33000.0
2022-11-25 12:35:00,91.88,91.93,91.87,91.92,71267.0,77.3592,77.4012,77.3507,77.3928,71267.0
2022-11-25 12:40:00,91.92,91.93,91.87,91.88,38264.0,77.3928,77.4012,77.3507,77.3592,38264.0
2022-11-25 12:45:00,91.89,91.89,91.84,91.86,94268.0,77.3676,77.3676,77.3255,77.3423,94268.0
2022-11-25 12:50:00,91.87,91.89,91.86,91.88,83883.0,77.3507,77.3676,77.3423,77.3592,83883.0
2022-11-25 12:55:00,91.88,92.01,91.83,91.98,210771.0,77.3592,77.4686,77.3171,77.4433,210771.0
2022-11-28 09:30:00,91.77,91.77,91.65,91.77,134943.0,77.2665,77.2665,77.1655,77.2665,134943.0
2022-11-28 09:35:00,91.77,91.87,91.77,91.84,155900.0,77.2665,77.3507,77.2665,77.3255,155900.0
2022-11-28 09:40:00,91.84,91.84,91.73,91.76,52000.0,77.3255,77.3255,77.2329,77.2581,52000.0
2022-11-28 09:45:00,91.77,91.81,91.73,91.77,36913.0,77.2665,77.3002,77.2329,77.2665,36913.0
2022-11-28 09:50:00,91.76,91.77,91.71,91.74,99517.0,77.2581,77.2665,77.216,77.2413,99517.0
2022-11-28 09:55:00,91.73,91.74,91.67,91.74,14507.0,77.2329,77.2413,77.1823,77.2413,14507.0
2022-11-28 10:00:00,91.73,91.8,91.69,91.8,51780.0,77.2329,77.2918,77.1992,77.2918,51780.0
2022-11-28 10:05:00,91.79,91.8,91.75,91.78,24365.0,77.2834,77.2918,77.2497,77.275,24365.0
2022-11-28 10:10:00,91.77,91.81,91.76,91.81,21918.0,77.2665,77.3002,77.2581,77.3002,21918.0
2022-11-28 10:15:00,91.8,91.84,91.79,91.84,11381.0,77.2918,77.3255,77.2834,77.3255,11381.0
2022-11-28 10:20:00,91.84,91.84,91.74,91.77,36474.0,77.3255,77.3255,77.2413,77.2665,36474.0
2022-11-28 10:25:00,91.77,91.77,91.69,91.74,82163.0,77.2665,77.2665,77.1992,77.2413,82163.0
2022-11-28 10:30:00,91.74,91.75,91.69,91.7,133949.0,77.2413,77.2497,77.1992,77.2076,133949.0
2022-11-28 10:35:00,91.69,91.73,91.67,91.69,28791.0,77.1992,77.2329,77.1823,77.1992,28791.0
2022-11-28 10:40:00,91.69,91.69,91.65,91.66,13310.0,77.1992,77.1992,77.1655,77.1739,13310.0
2022-11-28 10:45:00,91.65,91.67,91.64,91.65,17891.0,77.1655,77.1823,77.1571,77.1655,17891.0
2022-11-28 10:50:00,91.64,91.65,91.58,91.63,145378.0,77.1571,77.1655,77.1066,77.1487,145378.0
2022-11-28 10:55:00,91.63,91.68,91.62,91.68,118652.0,77.1487,77.1908,77.1402,77.1908,118652.0
2022-11-28 11:00:00,91.68,91.71,91.66,91.69,17777.0,77.1908,77.216,77.1739,77.1992,17777.0
2022-11-28 11:05:00,91.68,91.7,91.65,91.67,31276.0,77.1908,77.2076,77.1655,77.1823,31276.0
2022-11-28 11:10:00,91.67,91.67,91.64,91.65,17474.0,77.1823,77.1823,77.1571,77.1655,17474.0
2022-11-28 11:15:00,91.66,91.68,91.66,91.66,27651.0,77.1739,77.1908,77.1739,77.1739,27651.0
2022-11-28 11:20:00,91.66,91.67,91.59,91.59,345940.0,77.1739,77.1823,77.115,77.115,345940.0
2022-11-28 11:25:00,91.59,91.6,91.54,91.55,75515.0,77.115,77.1234,77.0729,77.0813,75515.0
2022-11-28 11:30:00,91.55,91.56,91.54,91.56,44168.0,77.0813,77.0897,77.0729,77.0897,44168.0
2022-11-28 11:35:00,91.55,91.56,91.55,91.56,19309.0,77.0813,77.0897,77.0813,77.0897,19309.0
2022-11-28 11:40:00,91.55,91.61,91.55,91.59,50970.0,77.0813,77.1318,77.0813,77.115,50970.0
2022-11-28 11:45:00,91.6,91.62,91.55,91.56,57951.0,77.1234,77.1402,77.0813,77.0897,57951.0
2022-11-28 11:50:00,91.56,91.57,91.48,91.48,108127.0,77.0897,77.0981,77.0224,77.0224,108127.0
2022-11-28 11:55:00,91.47,91.53,91.42,91.47,123141.0,77.0139,77.0645,76.9718,77.0139,123141.0
2022-11-28 12:00:00,91.46,91.49,91.35,91.41,59182.0,77.0055,77.0308,76.9129,76.9634,59182.0
2022-11-28 12:05:00,91.41,91.5,91.35,91.36,53341.0,76.9634,77.0392,76.9129,76.9213,53341.0
2022-11-28 12:10:00,91.36,91.37,91.31,91.33,56948.0,76.9213,76.9298,76.8792,76.8961,56948.0
2022-11-28 12:15:00,91.35,91.39,91.34,91.37,42631.0,76.9129,76.9466,76.9045,76.9298,42631.0
2022-11-28 12:20:00,91.37,91.38,91.33,91.34,47569.0,76.9298,76.9382,76.8961,76.9045,47569.0
2022-11-28 12:25:00,91.34,91.36,91.31,91.32,146187.0,76.9045,76.9213,76.8792,76.8877,146187.0
2022-11-28 12:30:00,91.32,91.34,91.31,91.33,155135.0,76.8877,76.9045,76.8792,76.8961,155135.0
2022-11-28 12:35:00,91.33,91.39,91.32,91.39,64161.0,76.8961,76.9466,76.8877,76.9466,64161.0
2022-11-28 12:40:00,91.38,91.39,91.31,91.34,31655.0,76.9382,76.9466,76.8792,76.9045,31655.0
2022-11-28 12:45:00,91.34,91.36,91.3,91.31,27837.0,76.9045,76.9213,76.8708,76.8792,27837.0
2022-11-28 12:50:00,91.31,91.34,91.3,91.31,448442.0,76.8792,76.9045,76.8708,76.8792,448442.0
2022-11-28 12:55:00,91.31,91.32,91.27,91.28,81484.0,76.8792,76.8877,76.8456,76.854,81484.0
2022-11-28 13:00:00,91.28,91.32,91.27,91.29,83301.0,76.854,76.8877,76.8456,76.8624,83301.0
2022-11-28 13:05:00,91.28,91.28,91.23,91.24,67505.0,76.854,76.854,76.8119,76.8203,67505.0
2022-11-28 13:10:00,91.25,91.26,91.21,91.25,180272.0,76.8287,76.8371,76.795,76.8287,180272.0
2022-11-28 13:15:00,91.24,91.27,91.21,91.22,64208.0,76.8203,76.8456,76.795,76.8035,64208.0
2022-11-28 13:20:00,91.22,91.28,91.21,91.28,110219.0,76.8035,76.854,76.795,76.854,110219.0
2022-11-28 13:25:00,91.28,91.31,91.27,91.29,108263.0,76.854,76.8792,76.8456,76.8624,108263.0
2022-11-28 13:30:00,91.29,91.29,91.25,91.26,34592.0,76.8624,76.8624,76.8287,76.8371,34592.0
2022-11-28 13:35:00,91.26,91.29,91.25,91.27,21030.0,76.8371,76.8624,76.8287,76.8456,21030.0
2022-11-28 13:40:00,91.27,91.3,91.23,91.23,79071.0,76.8456,76.8708,76.8119,76.8119,79071.0
2022-11-28 13:45:00,91.23,91.23,91.21,91.22,21832.0,76.8119,76.8119,76.795,76.8035,21832.0
2022-11-28 13:50:00,91.22,91.22,91.18,91.2,38848.0,76.8035,76.8035,76.7698,76.7866,38848.0
2022-11-28 13:55:00,91.2,91.21,91.15,91.18,44054.0,76.7866,76.795,76.7445,76.7698,44054.0
2022-11-28 14:00:00,91.17,91.18,91.15,91.17,46119.0,76.7614,76.7698,76.7445,76.7614,46119.0
2022-11-28 14:05:00,91.17,91.18,91.15,91.16,22266.0,76.7614,76.7698,76.7445,76.7529,22266.0
2022-11-28 14:10:00,91.15,91.16,91.12,91.13,73278.0,76.7445,76.7529,76.7193,76.7277,73278.0
2022-11-28 14:15:00,91.13,91.13,91.1,91.12,42193.0,76.7277,76.7277,76.7024,76.7193,42193.0
2022-11-28 14:20:00,91.12,91.12,91.11,91.11,12304.0,76.7193,76.7193,76.7108,76.7108,12304.0
2022-11-28 14:25:00,91.11,91.12,91.11,91.11,15507.0,76.7108,76.7193,76.7108,76.7108,15507.0
2022-11-28 14:30:00,91.11,91.12,91.08,91.09,39155.0,76.7108,76.7193,76.6856,76.694,39155.0
2022-11-28 14:35:00,91.1,91.13,91.09,91.12,43828.0,76.7024,76.7277,76.694,76.7193,43828.0
2022-11-28 14:40:00,91.11,91.13,91.1,91.12,54687.0,76.7108,76.7277,76.7024,76.7193,54687.0
2022-11-28 14:45:00,91.11,91.12,91.08,91.09,40564.0,76.7108,76.7193,76.6856,76.694,40564.0
2022-11-28 14:50:00,91.09,91.1,91.05,91.08,139600.0,76.694,76.7024,76.6603,76.6856,139600.0
2022-11-28 14:55:00,91.09,91.11,91.08,91.11,79756.0,76.694,76.7108,76.6856,76.7108,79756.0
2022-11-28 15:00:00,91.12,91.17,91.11,91.17,114763.0,76.7193,76.7614,76.7108,76.7614,114763.0
2022-11-28 15:05:00,91.17,91.2,91.13,91.18,80027.0,76.7614,76.7866,76.7277,76.7698,80027.0
2022-11-28 15:10:00,91.18,91.18,91.12,91.12,51354.0,76.7698,76.7698,76.7193,76.7193,51354.0
2022-11-28 15:15:00,91.12,91.12,91.08,91.1,57632.0,76.7193,76.7193,76.6856,76.7024,57632.0
2022-11-28 15:20:00,91.09,91.11,91.06,91.06,44414.0,76.694,76.7108,76.6687,76.6687,44414.0
2022-11-28 15:25:00,91.06,91.06,91.01,91.03,116958.0,76.6687,76.6687,76.6266,76.6435,116958.0
2022-11-28 15:30:00,91.03,91.06,91.02,91.05,155959.0,76.6435,76.6687,76.6351,76.6603,155959.0
2022-11-28 15:35:00,91.05,91.09,91.04,91.08,88453.0,76.6603,76.694,76.6519,76.6856,88453.0
2022-11-28 15:40:00,91.08,91.08,91.04,91.06,154731.0,76.6856,76.6856,76.6519,76.6687,154731.0
2022-11-28 15:45:00,91.05,91.06,91.0,91.02,115192.0,76.6603,76.6687,76.6182,76.6351,115192.0
2022-11-28 15:50:00,91.03,91.05,90.99,91.02,291570.0,76.6435,76.6603,76.6098,76.6351,291570.0
2022-11-28 15:55:00,91.02,91.02,90.96,91.0,809064.0,76.6351,76.6351,76.5845,76.6182,809064.0
2022-11-29 09:30:00,91.09,91.09,90.85,90.97,86478.0,76.694,76.694,76.4919,76.593,86478.0
2022-11-29 09:35:00,90.97,90.97,90.9,90.91,117130.0,76.593,76.593,76.534,76.5425,117130.0
2022-11-29 09:40:00,90.91,90.94,90.85,90.87,65645.0,76.5425,76.5677,76.4919,76.5088,65645.0
2022-11-29 09:45:00,90.87,90.88,90.84,90.86,72514.0,76.5088,76.5172,76.4835,76.5004,72514.0
2022-11-29 09:50:00,90.86,90.87,90.83,90.84,57909.0,76.5004,76.5088,76.4751,76.4835,57909.0
2022-11-29 09:55:00,90.84,90.9,90.81,90.9,115023.0,76.4835,76.534,76.4583,76.534,115023.0
2022-11-29 10:00:00,90.9,90.97,90.89,90.95,144866.0,76.534,76.593,76.5256,76.5761,144866.0
2022-11-29 10:05:00,90.95,90.99,90.93,90.97,146665.0,76.5761,76.6098,76.5593,76.593,146665.0
2022-11-29 10:10:00,90.97,90.98,90.93,90.95,48000.0,76.593,76.6014,76.5593,76.5761,48000.0
2022-11-29 10:15:00,90.95,91.01,90.95,91.01,66899.0,76.5761,76.6266,76.5761,76.6266,66899.0
2022-11-29 10:20:00,91.01,91.06,91.0,91.04,30964.0,76.6266,76.6687,76.6182,76.6519,30964.0
2022-11-29 10:25:00,91.05,91.14,91.05,91.14,67311.0,76.6603,76.7361,76.6603,76.7361,67311.0
2022-11-29 10:30:00,91.15,91.2,91.15,91.18,64587.0,76.7445,76.7866,76.7445,76.7698,64587.0
2022-11-29 10:35:00,91.18,91.22,91.18,91.21,25275.0,76.7698,76.8035,76.7698,76.795,25275.0
2022-11-29 10:40:00,91.22,91.24,91.19,91.2,69082.0,76.8035,76.8203,76.7782,76.7866,69082.0
2022-11-29 10:45:00,91.2,91.28,91.19,91.26,55530.0,76.7866,76.854,76.7782,76.8371,55530.0
2022-11-29 10:50:00,91.26,91.29,91.2,91.2,130921.0,76.8371,76.8624,76.7866,76.7866,130921.0
2022-11-29 10:55:00,91.2,91.28,91.2,91.22,38652.0,76.7866,76.854,76.7866,76.8035,38652.0
2022-11-29 11:00:00,91.22,91.24,91.12,91.14,82640.0,76.8035,76.8203,76.7193,76.7361,82640.0
2022-11-29 11:05:00,91.13,91.15,91.0,91.01,304298.0,76.7277,76.7445,76.6182,76.6266,304298.0
2022-11-29 11:10:00,91.0,91.09,91.0,91.09,50543.0,76.6182,76.694,76.6182,76.694,50543.0
2022-11-29 11:15:00,91.08,91.08,90.99,90.99,39680.0,76.6856,76.6856,76.6098,76.6098,39680.0
2022-11-29 11:20:00,90.99,91.06,90.98,91.05,57156.0,76.6098,76.6687,76.6014,76.6603,57156.0
2022-11-29 11:25:00,91.05,91.07,91.03,91.05,32569.0,76.6603,76.6772,76.6435,76.6603,32569.0
2022-11-29 11:30:00,91.04,91.1,91.04,91.09,39203.0,76.6519,76.7024,76.6519,76.694,39203.0
2022-11-29 11:35:00,91.09,91.14,91.08,91.13,46846.0,76.694,76.7361,76.6856,76.7277,46846.0
2022-11-29 11:40:00,91.14,91.15,91.11,91.13,61187.0,76.7361,76.7445,76.7108,76.7277,61187.0
2022-11-29 11:45:00,91.13,91.14,91.11,91.13,23018.0,76.7277,76.7361,76.7108,76.7277,23018.0
2022-11-29 11:50:00,91.13,91.15,91.1,91.15,24282.0,76.7277,76.7445,76.7024,76.7445,24282.0
2022-11-29 11:55:00,91.15,91.18,91.14,91.15,27630.0,76.7445,76.7698,76.7361,76.7445,27630.0
2022-11-29 12:00:00,91.15,91.15,91.1,91.1,91020.0,76.7445,76.7445,76.7024,76.7024,91020.0
2022-11-29 12:05:00,91.11,91.18,91.1,91.14,107459.0,76.7108,76.7698,76.7024,76.7361,107459.0
2022-11-29 12:10:00,91.14,91.22,91.14,91.21,90944.0,76.7361,76.8035,76.7361,76.795,90944.0
2022-11-29 12:15:00,91.22,91.23,91.18,91.23,42428.0,76.8035,76.8119,76.7698,76.8119,42428.0
2022-11-29 12:20:00,91.24,91.28,91.23,91.28,70832.0,76.8203,76.854,76.8119,76.854,70832.0
2022-11-29 12:25:00,91.28,91.34,91.27,91.31,39798.0,76.854,76.9045,76.8456,76.8792,39798.0
2022-11-29 12:30:00,91.31,91.32,91.3,91.31,20702.0,76.8792,76.8877,76.8708,76.8792,20702.0
2022-11-29 12:35:00,91.31,91.38,91.29,91.36,45764.0,76.8792,76.9382,76.8624,76.9213,45764.0
2022-11-29 12:40:00,91.36,91.4,91.35,91.39,38115.0,76.9213,76.955,76.9129,76.9466,38115.0
2022-11-29 12:45:00,91.39,91.4,91.36,91.4,22477.0,76.9466,76.955,76.9213,76.955,22477.0
2022-11-29 12:50:00,91.39,91.5,91.39,91.41,1380080.0,76.9466,77.0392,76.9466,76.9634,1380080.0
2022-11-29 12:55:00,91.41,91.44,91.4,91.42,207441.0,76.9634,76.9887,76.955,76.9718,207441.0
2022-11-29 13:00:00,91.42,91.48,91.4,91.44,68647.0,76.9718,77.0224,76.955,76.9887,68647.0
2022-11-29 13:05:00,91.44,91.46,91.38,91.39,245775.0,76.9887,77.0055,76.9382,76.9466,245775.0
2022-11-29 13:10:00,91.39,91.42,91.37,91.42,39098.0,76.9466,76.9718,76.9298,76.9718,39098.0
2022-11-29 13:15:00,91.41,91.43,91.36,91.39,85014.0,76.9634,76.9803,76.9213,76.9466,85014.0
2022-11-29 13:20:00,91.39,91.39,91.35,91.36,19267.0,76.9466,76.9466,76.9129,76.9213,19267.0
2022-11-29 13:25:00,91.35,91.35,91.3,91.31,86704.0,76.9129,76.9129,76.8708,76.8792,86704.0
2022-11-29 13:30:00,91.31,91.32,91.29,91.31,62501.0,76.8792,76.8877,76.8624,76.8792,62501.0
2022-11-29 13:35:00,91.31,91.34,91.3,91.34,41258.0,76.8792,76.9045,76.8708,76.9045,41258.0
2022-11-29 13:40:00,91.33,91.36,91.33,91.34,15916.0,76.8961,76.9213,76.8961,76.9045,15916.0
2022-11-29 13:45:00,91.34,91.37,91.34,91.36,20538.0,76.9045,76.9298,76.9045,76.9213,20538.0
2022-11-29 13:50:00,91.36,91.36,91.32,91.34,38977.0,76.9213,76.9213,76.8877,76.9045,38977.0
2022-11-29 13:55:00,91.33,91.38,91.33,91.36,23460.0,76.8961,76.9382,76.8961,76.9213,23460.0
2022-11-29 14:00:00,91.37,91.41,91.36,91.4,40011.0,76.9298,76.9634,76.9213,76.955,40011.0
2022-11-29 14:05:00,91.41,91.41,91.38,91.38,38969.0,76.9634,76.9634,76.9382,76.9382,38969.0
2022-11-29 14:10:00,91.38,91.38,91.35,91.38,29034.0,76.9382,76.9382,76.9129,76.9382,29034.0
2022-11-29 14:15:00,91.38,91.41,91.37,91.4,29204.0,76.9382,76.9634,76.9298,76.955,29204.0
2022-11-29 14:20:00,91.4,91.4,91.34,91.34,54057.0,76.955,76.955,76.9045,76.9045,54057.0
2022-11-29 14:25:00,91.34,91.35,91.32,91.33,16207.0,76.9045,76.9129,76.8877,76.8961,16207.0
2022-11-29 14:30:00,91.33,91.35,91.3,91.32,44697.0,76.8961,76.9129,76.8708,76.8877,44697.0
2022-11-29 14:35:00,91.33,91.35,91.32,91.34,18718.0,76.8961,76.9129,76.8877,76.9045,18718.0
2022-11-29 14:40:00,91.34,91.34,91.32,91.32,42665.0,76.9045,76.9045,76.8877,76.8877,42665.0
2022-11-29 14:45:00,91.32,91.32,91.28,91.32,57787.0,76.8877,76.8877,76.854,76.8877,57787.0
2022-11-29 14:50:00,91.32,91.35,91.32,91.33,54901.0,76.8877,76.9129,76.8877,76.8961,54901.0
2022-11-29 14:55:00,91.33,91.39,91.32,91.39,52740.0,76.8961,76.9466,76.8877,76.9466,52740.0
2022-11-29 15:00:00,91.39,91.41,91.36,91.36,28888.0,76.9466,76.9634,76.9213,76.9213,28888.0
2022-11-29 15:05:00,91.36,91.44,91.36,91.44,54079.0,76.9213,76.9887,76.9213,76.9887,54079.0
2022-11-29 15:10:00,91.43,91.43,91.41,91.42,40517.0,76.9803,76.9803,76.9634,76.9718,40517.0
2022-11-29 15:15:00,91.42,91.45,91.41,91.42,39792.0,76.9718,76.9971,76.9634,76.9718,39792.0
2022-11-29 15:20:00,91.42,91.44,91.4,91.41,64545.0,76.9718,76.9887,76.955,76.9634,64545.0
2022-11-29 15:25:00,91.41,91.46,91.38,91.45,111454.0,76.9634,77.0055,76.9382,76.9971,111454.0
2022-11-29 15:30:00,91.45,91.46,91.38,91.42,146017.0,76.9971,77.0055,76.9382,76.9718,146017.0
2022-11-29 15:35:00,91.42,91.42,91.37,91.42,45152.0,76.9718,76.9718,76.9298,76.9718,45152.0
2022-11-29 15:40:00,91.42,91.43,91.4,91.41,43532.0,76.9718,76.9803,76.955,76.9634,43532.0
2022-11-29 15:45:00,91.41,91.41,91.36,91.39,54656.0,76.9634,76.9634,76.9213,76.9466,54656.0
2022-11-29 15:50:00,91.4,91.42,91.38,91.39,106189.0,76.955,76.9718,76.9382,76.9466,106189.0
2022-11-29 15:55:00,91.38,91.46,91.38,91.4,476419.0,76.9382,77.0055,76.9382,76.955,476419.0
2022-11-30 09:30:00,91.42,91.51,91.35,91.5,64630.0,76.9718,77.0476,76.9129,77.0392,64630.0
2022-11-30 09:35:00,91.49,91.5,91.36,91.39,59024.0,77.0308,77.0392,76.9213,76.9466,59024.0
2022-11-30 09:40:00,91.39,91.5,91.34,91.47,297313.0,76.9466,77.0392,76.9045,77.0139,297313.0
2022-11-30 09:45:00,91.47,91.47,91.35,91.35,65189.0,77.0139,77.0139,76.9129,76.9129,65189.0
2022-11-30 09:50:00,91.37,91.46,91.35,91.44,78979.0,76.9298,77.0055,76.9129,76.9887,78979.0
2022-11-30 09:55:00,91.43,91.46,91.4,91.41,78027.0,76.9803,77.0055,76.955,76.9634,78027.0
2022-11-30 10:00:00,91.42,91.43,91.31,91.34,91872.0,76.9718,76.9803,76.8792,76.9045,91872.0
2022-11-30 10:05:00,91.34,91.36,91.29,91.35,49925.0,76.9045,76.9213,76.8624,76.9129,49925.0
2022-11-30 10:10:00,91.33,91.35,91.3,91.32,45807.0,76.8961,76.9129,76.8708,76.8877,45807.0
2022-11-30 10:15:00,91.32,91.34,91.28,91.29,24364.0,76.8877,76.9045,76.854,76.8624,24364.0
2022-11-30 10:20:00,91.29,91.32,91.28,91.31,110477.0,76.8624,76.8877,76.854,76.8792,110477.0
2022-11-30 10:25:00,91.31,91.32,91.27,91.29,61310.0,76.8792,76.8877,76.8456,76.8624,61310.0
2022-11-30 10:30:00,91.3,91.33,91.28,91.3,24388.0,76.8708,76.8961,76.854,76.8708,24388.0
2022-11-30 10:35:00,91.3,91.35,91.3,91.35,53251.0,76.8708,76.9129,76.8708,76.9129,53251.0
2022-11-30 10:40:00,91.35,91.36,91.34,91.35,22160.0,76.9129,76.9213,76.9045,76.9129,22160.0
2022-11-30 10:45:00,91.34,91.34,91.28,91.29,99294.0,76.9045,76.9045,76.854,76.8624,99294.0
2022-11-30 10:50:00,91.29,91.33,91.28,91.31,20473.0,76.8624,76.8961,76.854,76.8792,20473.0
2022-11-30 10:55:00,91.31,91.31,91.28,91.29,135655.0,76.8792,76.8792,76.854,76.8624,135655.0
2022-11-30 11:00:00,91.28,91.29,91.2,91.2,144488.0,76.854,76.8624,76.7866,76.7866,144488.0
2022-11-30 11:05:00,91.2,91.3,91.2,91.3,173801.0,76.7866,76.8708,76.7866,76.8708,173801.0
2022-11-30 11:10:00,91.29,91.31,91.27,91.29,57664.0,76.8624,76.8792,76.8456,76.8624,57664.0
2022-11-30 11:15:00,91.28,91.3,91.26,91.29,34899.0,76.854,76.8708,76.8371,76.8624,34899.0
2022-11-30 11:20:00,91.29,91.31,91.27,91.29,36807.0,76.8624,76.8792,76.8456,76.8624,36807.0
2022-11-30 11:25:00,91.28,91.31,91.28,91.3,21476.0,76.854,76.8792,76.854,76.8708,21476.0
2022-11-30 11:30:00,91.3,91.36,91.3,91.35,46835.0,76.8708,76.9213,76.8708,76.9129,46835.0
2022-11-30 11:35:00,91.35,91.37,91.34,91.37,27819.0,76.9129,76.9298,76.9045,76.9298,27819.0
2022-11-30 11:40:00,91.38,91.41,91.37,91.37,41445.0,76.9382,76.9634,76.9298,76.9298,41445.0
2022-11-30 11:45:00,91.36,91.37,91.34,91.36,34625.0,76.9213,76.9298,76.9045,76.9213,34625.0
2022-11-30 11:50:00,91.37,91.38,91.33,91.34,67256.0,76.9298,76.9382,76.8961,76.9045,67256.0
2022-11-30 11:55:00,91.33,91.34,91.31,91.31,72244.0,76.8961,76.9045,76.8792,76.8792,72244.0
2022-11-30 12:00:00,91.31,91.33,91.27,91.27,67827.0,76.8792,76.8961,76.8456,76.8456,67827.0
2022-11-30 12:05:00,91.27,91.34,91.26,91.31,121624.0,76.8456,76.9045,76.8371,76.8792,121624.0
2022-11-30 12:10:00,91.31,91.33,91.29,91.32,84258.0,76.8792,76.8961,76.8624,76.8877,84258.0
2022-11-30 12:15:00,91.32,91.36,91.3,91.31,130258.0,76.8877,76.9213,76.8708,76.8792,130258.0
2022-11-30 12:20:00,91.3,91.36,91.27,91.34,922800.0,76.8708,76.9213,76.8456,76.9045,922800.0
2022-11-30 12:25:00,91.34,91.37,91.34,91.36,34381.0,76.9045,76.9298,76.9045,76.9213,34381.0
2022-11-30 12:30:00,91.36,91.4,91.34,91.34,99189.0,76.9213,76.955,76.9045,76.9045,99189.0
2022-11-30 12:35:00,91.34,91.35,91.33,91.33,134573.0,76.9045,76.9129,76.8961,76.8961,134573.0
2022-11-30 12:40:00,91.34,91.4,91.32,91.39,290510.0,76.9045,76.955,76.8877,76.9466,290510.0
2022-11-30 12:45:00,91.39,91.4,91.38,91.39,15810.0,76.9466,76.955,76.9382,76.9466,15810.0
2022-11-30 12:50:00,91.39,91.4,91.37,91.38,25728.0,76.9466,76.955,76.9298,76.9382,25728.0
2022-11-30 12:55:00,91.38,91.39,91.37,91.38,22985.0,76.9382,76.9466,76.9298,76.9382,22985.0
2022-11-30 13:00:00,91.37,91.39,91.37,91.39,32421.0,76.9298,76.9466,76.9298,76.9466,32421.0
2022-11-30 13:05:00,91.39,91.45,91.39,91.45,70075.0,76.9466,76.9971,76.9466,76.9971,70075.0
2022-11-30 13:10:00,91.45,91.47,91.44,91.47,52615.0,76.9971,77.0139,76.9887,77.0139,52615.0
2022-11-30 13:15:00,91.46,91.46,91.44,91.44,29021.0,77.0055,77.0055,76.9887,76.9887,29021.0
2022-11-30 13:20:00,91.43,91.44,91.41,91.42,47196.0,76.9803,76.9887,76.9634,76.9718,47196.0
2022-11-30 13:25:00,91.42,91.43,91.4,91.41,29883.0,76.9718,76.9803,76.955,76.9634,29883.0
2022-11-30 13:30:00,91.41,91.82,91.36,91.72,445944.0,76.9634,77.3086,76.9213,77.2244,445944.0
2022-11-30 13:35:00,91.73,92.05,91.73,92.02,139533.0,77.2329,77.5023,77.2329,77.477,139533.0
2022-11-30 13:40:00,92.02,92.09,91.92,91.96,124069.0,77.477,77.536,77.3928,77.4265,124069.0
2022-11-30 13:45:00,91.97,91.98,91.79,91.9,117908.0,77.4349,77.4433,77.2834,77.376,117908.0
2022-11-30 13:50:00,91.9,91.98,91.89,91.98,65749.0,77.376,77.4433,77.3676,77.4433,65749.0
2022-11-30 13:55:00,91.99,92.13,91.99,92.08,355661.0,77.4518,77.5696,77.4518,77.5275,355661.0
2022-11-30 14:00:00,92.09,92.25,92.08,92.21,278192.0,77.536,77.6707,77.5275,77.637,278192.0
2022-11-30 14:05:00,92.21,92.35,92.14,92.16,287158.0,77.637,77.7549,77.5781,77.5949,287158.0
2022-11-30 14:10:00,92.16,92.21,92.14,92.18,172201.0,77.5949,77.637,77.5781,77.6117,172201.0
2022-11-30 14:15:00,92.19,92.37,92.16,92.35,152903.0,77.6202,77.7717,77.5949,77.7549,152903.0
2022-11-30 14:20:00,92.35,92.43,92.31,92.32,201970.0,77.7549,77.8222,77.7212,77.7296,201970.0
2022-11-30 14:25:00,92.32,92.4,92.31,92.38,79051.0,77.7296,77.797,77.7212,77.7801,79051.0
2022-11-30 14:30:00,92.38,92.38,92.28,92.33,106225.0,77.7801,77.7801,77.6959,77.738,106225.0
2022-11-30 14:35:00,92.32,92.34,92.28,92.29,51036.0,77.7296,77.7465,77.6959,77.7044,51036.0
2022-11-30 14:40:00,92.29,92.33,92.19,92.21,223227.0,77.7044,77.738,77.6202,77.637,223227.0
2022-11-30 14:45:00,92.21,92.26,92.19,92.26,147844.0,77.637,77.6791,77.6202,77.6791,147844.0
2022-11-30 14:50:00,92.26,92.35,92.25,92.27,60581.0,77.6791,77.7549,77.6707,77.6875,60581.0
2022-11-30 14:55:00,92.29,92.36,92.27,92.36,68973.0,77.7044,77.7633,77.6875,77.7633,68973.0
2022-11-30 15:00:00,92.36,92.41,92.3,92.4,59197.0,77.7633,77.8054,77.7128,77.797,59197.0
2022-11-30 15:05:00,92.4,92.48,92.39,92.46,80002.0,77.797,77.8643,77.7885,77.8475,80002.0
2022-11-30 15:10:00,92.45,92.45,92.36,92.4,334115.0,77.8391,77.8391,77.7633,77.797,334115.0
2022-11-30 15:15:00,92.4,92.53,92.39,92.51,106293.0,77.797,77.9064,77.7885,77.8896,106293.0
2022-11-30 15:20:00,92.51,92.57,92.5,92.53,114915.0,77.8896,77.9401,77.8812,77.9064,114915.0
2022-11-30 15:25:00,92.54,92.6,92.52,92.59,69992.0,77.9148,77.9654,77.898,77.9569,69992.0
2022-11-30 15:30:00,92.58,92.75,92.55,92.75,350940.0,77.9485,78.0917,77.9233,78.0917,350940.0
2022-11-30 15:35:00,92.75,92.79,92.73,92.77,212234.0,78.0917,78.1253,78.0748,78.1085,212234.0
2022-11-30 15:40:00,92.77,92.77,92.71,92.72,161696.0,78.1085,78.1085,78.058,78.0664,161696.0
2022-11-30 15:45:00,92.72,92.75,92.62,92.62,294506.0,78.0664,78.0917,77.9822,77.9822,294506.0
2022-11-30 15:50:00,92.62,92.67,92.57,92.6,462516.0,77.9822,78.0243,77.9401,77.9654,462516.0
2022-11-30 15:55:00,92.61,92.84,92.59,92.81,501950.0,77.9738,78.1674,77.9569,78.1422,501950.0
2022-12-01 09:30:00,92.61,92.61,92.4,92.43,220151.0,78.4172,78.4172,78.2394,78.2648,220151.0
2022-12-01 09:35:00,92.44,92.47,92.36,92.37,221328.0,78.2733,78.2987,78.2056,78.214,221328.0
2022-12-01 09:40:00,92.37,92.48,92.36,92.46,143817.0,78.214,78.3072,78.2056,78.2902,143817.0
2022-12-01 09:45:00,92.46,92.48,92.42,92.43,135335.0,78.2902,78.3072,78.2564,78.2648,135335.0
2022-12-01 09:50:00,92.42,92.55,92.42,92.48,117702.0,78.2564,78.3664,78.2564,78.3072,117702.0
2022-12-01 09:55:00,92.49,92.53,92.44,92.47,164777.0,78.3156,78.3495,78.2733,78.2987,164777.0
2022-12-01 10:00:00,92.48,92.55,92.38,92.54,226466.0,78.3072,78.3664,78.2225,78.358,226466.0
2022-12-01 10:05:00,92.54,92.54,92.46,92.46,102321.0,78.358,78.358,78.2902,78.2902,102321.0
2022-12-01 10:10:00,92.45,92.46,92.3,92.31,131698.0,78.2818,78.2902,78.1548,78.1632,131698.0
2022-12-01 10:15:00,92.31,92.34,92.26,92.29,235051.0,78.1632,78.1886,78.1209,78.1463,235051.0
2022-12-01 10:20:00,92.28,92.3,92.14,92.15,473806.0,78.1378,78.1548,78.0193,78.0277,473806.0
2022-12-01 10:25:00,92.14,92.2,92.13,92.2,111511.0,78.0193,78.0701,78.0108,78.0701,111511.0
2022-12-01 10:30:00,92.19,92.21,92.16,92.21,101941.0,78.0616,78.0785,78.0362,78.0785,101941.0
2022-12-01 10:35:00,92.21,92.22,92.13,92.15,261452.0,78.0785,78.087,78.0108,78.0277,261452.0
2022-12-01 10:40:00,92.15,92.15,92.05,92.14,195220.0,78.0277,78.0277,77.9431,78.0193,195220.0
2022-12-01 10:45:00,92.14,92.19,92.12,92.19,73218.0,78.0193,78.0616,78.0023,78.0616,73218.0
2022-12-01 10:50:00,92.19,92.21,92.17,92.2,123520.0,78.0616,78.0785,78.0447,78.0701,123520.0
2022-12-01 10:55:00,92.2,92.25,92.15,92.25,142612.0,78.0701,78.1124,78.0277,78.1124,142612.0
2022-12-01 11:00:00,92.26,92.26,92.19,92.2,47323.0,78.1209,78.1209,78.0616,78.0701,47323.0
2022-12-01 11:05:00,92.21,92.21,92.14,92.19,164500.0,78.0785,78.0785,78.0193,78.0616,164500.0
2022-12-01 11:10:00,92.19,92.2,92.13,92.14,47458.0,78.0616,78.0701,78.0108,78.0193,47458.0
2022-12-01 11:15:00,92.14,92.15,92.11,92.14,68467.0,78.0193,78.0277,77.9939,78.0193,68467.0
2022-12-01 11:20:00,92.14,92.23,92.13,92.22,153700.0,78.0193,78.0955,78.0108,78.087,153700.0
2022-12-01 11:25:00,92.22,92.26,92.2,92.22,40388.0,78.087,78.1209,78.0701,78.087,40388.0
2022-12-01 11:30:00,92.22,92.28,92.22,92.28,70057.0,78.087,78.1378,78.087,78.1378,70057.0
2022-12-01 11:35:00,92.28,92.33,92.28,92.3,41874.0,78.1378,78.1802,78.1378,78.1548,41874.0
2022-12-01 11:40:00,92.31,92.33,92.28,92.3,57506.0,78.1632,78.1802,78.1378,78.1548,57506.0
2022-12-01 11:45:00,92.3,92.31,92.28,92.3,37254.0,78.1548,78.1632,78.1378,78.1548,37254.0
2022-12-01 11:50:00,92.3,92.33,92.26,92.28,107285.0,78.1548,78.1802,78.1209,78.1378,107285.0
2022-12-01 11:55:00,92.28,92.3,92.24,92.29,80753.0,78.1378,78.1548,78.104,78.1463,80753.0
2022-12-01 12:00:00,92.29,92.29,92.24,92.25,25006.0,78.1463,78.1463,78.104,78.1124,25006.0
2022-12-01 12:05:00,92.26,92.27,92.21,92.23,24096.0,78.1209,78.1294,78.0785,78.0955,24096.0
2022-12-01 12:10:00,92.22,92.28,92.21,92.28,88546.0,78.087,78.1378,78.0785,78.1378,88546.0
2022-12-01 12:15:00,92.27,92.3,92.27,92.28,85847.0,78.1294,78.1548,78.1294,78.1378,85847.0
2022-12-01 12:20:00,92.28,92.33,92.28,92.31,244225.0,78.1378,78.1802,78.1378,78.1632,244225.0
2022-12-01 12:25:00,92.31,92.35,92.31,92.34,153902.0,78.1632,78.1971,78.1632,78.1886,153902.0
2022-12-01 12:30:00,92.34,92.37,92.33,92.34,29943.0,78.1886,78.214,78.1802,78.1886,29943.0
2022-12-01 12:35:00,92.34,92.36,92.34,92.34,82219.0,78.1886,78.2056,78.1886,78.1886,82219.0
2022-12-01 12:40:00,92.34,92.35,92.31,92.34,146117.0,78.1886,78.1971,78.1632,78.1886,146117.0
2022-12-01 12:45:00,92.34,92.43,92.34,92.43,56537.0,78.1886,78.2648,78.1886,78.2648,56537.0
2022-12-01 12:50:00,92.42,92.53,92.42,92.5,133474.0,78.2564,78.3495,78.2564,78.3241,133474.0
2022-12-01 12:55:00,92.5,92.54,92.49,92.5,235985.0,78.3241,78.358,78.3156,78.3241,235985.0
2022-12-01 13:00:00,92.5,92.53,92.49,92.5,256991.0,78.3241,78.3495,78.3156,78.3241,256991.0
2022-12-01 13:05:00,92.51,92.53,92.49,92.52,123568.0,78.3326,78.3495,78.3156,78.341,123568.0
2022-12-01 13:10:00,92.52,92.53,92.51,92.52,16453.0,78.341,78.3495,78.3326,78.341,16453.0
2022-12-01 13:15:00,92.52,92.52,92.44,92.45,40184.0,78.341,78.341,78.2733,78.2818,40184.0
2022-12-01 13:20:00,92.45,92.47,92.41,92.44,43129.0,78.2818,78.2987,78.2479,78.2733,43129.0
2022-12-01 13:25:00,92.44,92.46,92.42,92.43,19395.0,78.2733,78.2902,78.2564,78.2648,19395.0
2022-12-01 13:30:00,92.42,92.45,92.38,92.41,44992.0,78.2564,78.2818,78.2225,78.2479,44992.0
2022-12-01 13:35:00,92.41,92.43,92.37,92.38,103885.0,78.2479,78.2648,78.214,78.2225,103885.0
2022-12-01 13:40:00,92.39,92.42,92.37,92.38,20741.0,78.231,78.2564,78.214,78.2225,20741.0
2022-12-01 13:45:00,92.37,92.38,92.35,92.37,68741.0,78.214,78.2225,78.1971,78.214,68741.0
2022-12-01 13:50:00,92.37,92.37,92.27,92.28,91001.0,78.214,78.214,78.1294,78.1378,91001.0
2022-12-01 13:55:00,92.28,92.29,92.27,92.28,180400.0,78.1378,78.1463,78.1294,78.1378,180400.0
2022-12-01 14:00:00,92.29,92.29,92.27,92.27,67032.0,78.1463,78.1463,78.1294,78.1294,67032.0
2022-12-01 14:05:00,92.28,92.3,92.27,92.29,167406.0,78.1378,78.1548,78.1294,78.1463,167406.0
2022-12-01 14:10:00,92.29,92.3,92.28,92.3,78109.0,78.1463,78.1548,78.1378,78.1548,78109.0
2022-12-01 14:15:00,92.29,92.34,92.29,92.32,103595.0,78.1463,78.1886,78.1463,78.1717,103595.0
2022-12-01 14:20:00,92.32,92.35,92.31,92.35,71425.0,78.1717,78.1971,78.1632,78.1971,71425.0
2022-12-01 14:25:00,92.34,92.37,92.34,92.36,93613.0,78.1886,78.214,78.1886,78.2056,93613.0
2022-12-01 14:30:00,92.36,92.38,92.34,92.36,76365.0,78.2056,78.2225,78.1886,78.2056,76365.0
2022-12-01 14:35:00,92.37,92.37,92.33,92.35,42025.0,78.214,78.214,78.1802,78.1971,42025.0
2022-12-01 14:40:00,92.35,92.37,92.31,92.32,87659.0,78.1971,78.214,78.1632,78.1717,87659.0
2022-12-01 14:45:00,92.32,92.36,92.31,92.36,54460.0,78.1717,78.2056,78.1632,78.2056,54460.0
2022-12-01 14:50:00,92.36,92.38,92.36,92.38,46618.0,78.2056,78.2225,78.2056,78.2225,46618.0
2022-12-01 14:55:00,92.38,92.38,92.35,92.36,144422.0,78.2225,78.2225,78.1971,78.2056,144422.0
2022-12-01 15:00:00,92.36,92.37,92.33,92.33,165452.0,78.2056,78.214,78.1802,78.1802,165452.0
2022-12-01 15:05:00,92.34,92.37,92.33,92.37,112779.0,78.1886,78.214,78.1802,78.214,112779.0
2022-12-01 15:10:00,92.36,92.38,92.35,92.35,117919.0,78.2056,78.2225,78.1971,78.1971,117919.0
2022-12-01 15:15:00,92.35,92.4,92.34,92.39,171801.0,78.1971,78.2394,78.1886,78.231,171801.0
2022-12-01 15:20:00,92.39,92.4,92.38,92.38,36680.0,78.231,78.2394,78.2225,78.2225,36680.0
2022-12-01 15:25:00,92.39,92.4,92.36,92.37,79086.0,78.231,78.2394,78.2056,78.214,79086.0
2022-12-01 15:30:00,92.38,92.42,92.37,92.42,39344.0,78.2225,78.2564,78.214,78.2564,39344.0
2022-12-01 15:35:00,92.42,92.5,92.41,92.5,130596.0,78.2564,78.3241,78.2479,78.3241,130596.0
2022-12-01 15:40:00,92.5,92.58,92.49,92.58,172659.0,78.3241,78.3918,78.3156,78.3918,172659.0
2022-12-01 15:45:00,92.58,92.59,92.49,92.49,124678.0,78.3918,78.4003,78.3156,78.3156,124678.0
2022-12-01 15:50:00,92.5,92.54,92.49,92.52,212261.0,78.3241,78.358,78.3156,78.341,212261.0
2022-12-01 15:55:00,92.52,92.61,92.51,92.57,910690.0,78.341,78.4172,78.3326,78.3834,910690.0
2022-12-02 09:30:00,91.9,92.05,91.86,92.04,227009.0,77.8161,77.9431,77.7822,77.9346,227009.0
2022-12-02 09:35:00,92.04,92.06,91.96,92.0,94942.0,77.9346,77.9515,77.8669,77.9007,94942.0
2022-12-02 09:40:00,92.0,92.0,91.93,91.97,287883.0,77.9007,77.9007,77.8415,77.8753,287883.0
2022-12-02 09:45:00,91.95,91.99,91.9,91.96,91935.0,77.8584,77.8923,77.8161,77.8669,91935.0
2022-12-02 09:50:00,91.96,91.96,91.8,91.88,117173.0,77.8669,77.8669,77.7314,77.7991,117173.0
2022-12-02 09:55:00,91.88,91.94,91.86,91.94,71116.0,77.7991,77.8499,77.7822,77.8499,71116.0
2022-12-02 10:00:00,91.94,92.04,91.94,91.99,127635.0,77.8499,77.9346,77.8499,77.8923,127635.0
2022-12-02 10:05:00,91.99,92.1,91.99,92.1,125762.0,77.8923,77.9854,77.8923,77.9854,125762.0
2022-12-02 10:10:00,92.1,92.16,92.06,92.16,83898.0,77.9854,78.0362,77.9515,78.0362,83898.0
2022-12-02 10:15:00,92.16,92.16,92.06,92.1,82026.0,78.0362,78.0362,77.9515,77.9854,82026.0
2022-12-02 10:20:00,92.1,92.16,92.1,92.13,56473.0,77.9854,78.0362,77.9854,78.0108,56473.0
2022-12-02 10:25:00,92.12,92.16,92.06,92.1,50859.0,78.0023,78.0362,77.9515,77.9854,50859.0
2022-12-02 10:30:00,92.1,92.16,92.04,92.15,98504.0,77.9854,78.0362,77.9346,78.0277,98504.0
2022-12-02 10:35:00,92.15,92.15,92.06,92.1,51785.0,78.0277,78.0277,77.9515,77.9854,51785.0
2022-12-02 10:40:00,92.1,92.13,92.08,92.13,58157.0,77.9854,78.0108,77.9685,78.0108,58157.0
2022-12-02 10:45:00,92.12,92.15,92.1,92.13,64243.0,78.0023,78.0277,77.9854,78.0108,64243.0
2022-12-02 10:50:00,92.14,92.15,92.07,92.09,74626.0,78.0193,78.0277,77.96,77.9769,74626.0
2022-12-02 10:55:00,92.09,92.09,92.03,92.06,40713.0,77.9769,77.9769,77.9261,77.9515,40713.0
2022-12-02 11:00:00,92.06,92.09,92.0,92.08,168673.0,77.9515,77.9769,77.9007,77.9685,168673.0
2022-12-02 11:05:00,92.08,92.13,92.08,92.13,101367.0,77.9685,78.0108,77.9685,78.0108,101367.0
2022-12-02 11:10:00,92.13,92.18,92.1,92.18,114620.0,78.0108,78.0531,77.9854,78.0531,114620.0
2022-12-02 11:15:00,92.18,92.19,92.11,92.12,102456.0,78.0531,78.0616,77.9939,78.0023,102456.0
2022-12-02 11:20:00,92.11,92.13,92.1,92.13,51378.0,77.9939,78.0108,77.9854,78.0108,51378.0
2022-12-02 11:25:00,92.13,92.16,92.12,92.16,78321.0,78.0108,78.0362,78.0023,78.0362,78321.0
2022-12-02 11:30:00,92.16,92.23,92.16,92.23,48768.0,78.0362,78.0955,78.0362,78.0955,48768.0
2022-12-02 11:35:00,92.23,92.27,92.19,92.25,64594.0,78.0955,78.1294,78.0616,78.1124,64594.0
2022-12-02 11:40:00,92.25,92.32,92.25,92.3,49660.0,78.1124,78.1717,78.1124,78.1548,49660.0
2022-12-02 11:45:00,92.31,92.34,92.29,92.29,52173.0,78.1632,78.1886,78.1463,78.1463,52173.0
2022-12-02 11:50:00,92.3,92.32,92.27,92.28,47010.0,78.1548,78.1717,78.1294,78.1378,47010.0
2022-12-02 11:55:00,92.28,92.33,92.27,92.31,55046.0,78.1378,78.1802,78.1294,78.1632,55046.0
2022-12-02 12:00:00,92.31,92.32,92.28,92.32,39857.0,78.1632,78.1717,78.1378,78.1717,39857.0
2022-12-02 12:05:00,92.31,92.37,92.28,92.34,180574.0,78.1632,78.214,78.1378,78.1886,180574.0
2022-12-02 12:10:00,92.34,92.42,92.34,92.42,68345.0,78.1886,78.2564,78.1886,78.2564,68345.0
2022-12-02 12:15:00,92.42,92.42,92.39,92.4,243945.0,78.2564,78.2564,78.231,78.2394,243945.0
2022-12-02 12:20:00,92.4,92.41,92.37,92.41,139731.0,78.2394,78.2479,78.214,78.2479,139731.0
2022-12-02 12:25:00,92.42,92.43,92.33,92.34,92134.0,78.2564,78.2648,78.1802,78.1886,92134.0
2022-12-02 12:30:00,92.33,92.35,92.31,92.32,67240.0,78.1802,78.1971,78.1632,78.1717,67240.0
2022-12-02 12:35:00,92.33,92.33,92.28,92.29,46562.0,78.1802,78.1802,78.1378,78.1463,46562.0
2022-12-02 12:40:00,92.29,92.31,92.28,92.31,79599.0,78.1463,78.1632,78.1378,78.1632,79599.0
2022-12-02 12:45:00,92.3,92.32,92.29,92.31,49540.0,78.1548,78.1717,78.1463,78.1632,49540.0
2022-12-02 12:50:00,92.31,92.33,92.3,92.33,28935.0,78.1632,78.1802,78.1548,78.1802,28935.0
2022-12-02 12:55:00,92.33,92.34,92.28,92.3,55864.0,78.1802,78.1886,78.1378,78.1548,55864.0
2022-12-02 13:00:00,92.3,92.38,92.29,92.36,107881.0,78.1548,78.2225,78.1463,78.2056,107881.0
2022-12-02 13:05:00,92.35,92.35,92.3,92.32,206335.0,78.1971,78.1971,78.1548,78.1717,206335.0
2022-12-02 13:10:00,92.32,92.34,92.31,92.34,75067.0,78.1717,78.1886,78.1632,78.1886,75067.0
2022-12-02 13:15:00,92.33,92.35,92.32,92.34,84561.0,78.1802,78.1971,78.1717,78.1886,84561.0
2022-12-02 13:20:00,92.35,92.36,92.32,92.32,130165.0,78.1971,78.2056,78.1717,78.1717,130165.0
2022-12-02 13:25:00,92.33,92.35,92.31,92.34,73392.0,78.1802,78.1971,78.1632,78.1886,73392.0
2022-12-02 13:30:00,92.34,92.35,92.34,92.34,26531.0,78.1886,78.1971,78.1886,78.1886,26531.0
2022-12-02 13:35:00,92.34,92.35,92.31,92.34,69030.0,78.1886,78.1971,78.1632,78.1886,69030.0
2022-12-02 13:40:00,92.34,92.35,92.34,92.34,20565.0,78.1886,78.1971,78.1886,78.1886,20565.0
2022-12-02 13:45:00,92.34,92.36,92.34,92.34,55098.0,78.1886,78.2056,78.1886,78.1886,55098.0
2022-12-02 13:50:00,92.35,92.36,92.34,92.35,53031.0,78.1971,78.2056,78.1886,78.1971,53031.0
2022-12-02 13:55:00,92.35,92.36,92.33,92.36,64035.0,78.1971,78.2056,78.1802,78.2056,64035.0
2022-12-02 14:00:00,92.36,92.41,92.35,92.41,74738.0,78.2056,78.2479,78.1971,78.2479,74738.0
2022-12-02 14:05:00,92.41,92.41,92.36,92.37,67954.0,78.2479,78.2479,78.2056,78.214,67954.0
2022-12-02 14:10:00,92.37,92.4,92.36,92.4,58065.0,78.214,78.2394,78.2056,78.2394,58065.0
2022-12-02 14:15:00,92.4,92.43,92.39,92.43,61852.0,78.2394,78.2648,78.231,78.2648,61852.0
2022-12-02 14:20:00,92.43,92.43,92.39,92.4,106681.0,78.2648,78.2648,78.231,78.2394,106681.0
2022-12-02 14:25:00,92.4,92.4,92.38,92.38,107454.0,78.2394,78.2394,78.2225,78.2225,107454.0
2022-12-02 14:30:00,92.39,92.4,92.37,92.4,88169.0,78.231,78.2394,78.214,78.2394,88169.0
2022-12-02 14:35:00,92.4,92.42,92.39,92.42,95040.0,78.2394,78.2564,78.231,78.2564,95040.0
2022-12-02 14:40:00,92.42,92.43,92.4,92.42,68519.0,78.2564,78.2648,78.2394,78.2564,68519.0
2022-12-02 14:45:00,92.41,92.43,92.39,92.43,165695.0,78.2479,78.2648,78.231,78.2648,165695.0
2022-12-02 14:50:00,92.43,92.53,92.43,92.51,86202.0,78.2648,78.3495,78.2648,78.3326,86202.0
2022-12-02 14:55:00,92.51,92.54,92.5,92.54,72567.0,78.3326,78.358,78.3241,78.358,72567.0
2022-12-02 15:00:00,92.54,92.57,92.5,92.56,58905.0,78.358,78.3834,78.3241,78.3749,58905.0
2022-12-02 15:05:00,92.56,92.58,92.53,92.57,69520.0,78.3749,78.3918,78.3495,78.3834,69520.0
2022-12-02 15:10:00,92.56,92.56,92.53,92.55,54067.0,78.3749,78.3749,78.3495,78.3664,54067.0
2022-12-02 15:15:00,92.55,92.58,92.54,92.56,67942.0,78.3664,78.3918,78.358,78.3749,67942.0
2022-12-02 15:20:00,92.56,92.56,92.47,92.49,146740.0,78.3749,78.3749,78.2987,78.3156,146740.0
2022-12-02 15:25:00,92.49,92.5,92.45,92.5,93655.0,78.3156,78.3241,78.2818,78.3241,93655.0
2022-12-02 15:30:00,92.49,92.51,92.48,92.48,63816.0,78.3156,78.3326,78.3072,78.3072,63816.0
2022-12-02 15:35:00,92.49,92.5,92.45,92.49,146351.0,78.3156,78.3241,78.2818,78.3156,146351.0
2022-12-02 15:40:00,92.49,92.5,92.42,92.44,217379.0,78.3156,78.3241,78.2564,78.2733,217379.0
2022-12-02 15:45:00,92.44,92.44,92.39,92.44,185288.0,78.2733,78.2733,78.231,78.2733,185288.0
2022-12-02 15:50:00,92.44,92.52,92.43,92.48,340529.0,78.2733,78.341,78.2648,78.3072,340529.0
2022-12-02 15:55:00,92.48,92.55,92.48,92.54,392294.0,78.3072,78.3664,78.3072,78.358,392294.0
2022-12-05 09:30:00,92.23,92.24,92.11,92.13,122108.0,78.0955,78.104,77.9939,78.0108,122108.0
2022-12-05 09:35:00,92.14,92.14,92.08,92.09,62156.0,78.0193,78.0193,77.9685,77.9769,62156.0
2022-12-05 09:40:00,92.09,92.18,92.03,92.11,87500.0,77.9769,78.0531,77.9261,77.9939,87500.0
2022-12-05 09:45:00,92.11,92.11,92.04,92.08,33990.0,77.9939,77.9939,77.9346,77.9685,33990.0
2022-12-05 09:50:00,92.08,92.08,92.04,92.05,36564.0,77.9685,77.9685,77.9346,77.9431,36564.0
2022-12-05 09:55:00,92.06,92.07,92.02,92.07,59894.0,77.9515,77.96,77.9177,77.96,59894.0
2022-12-05 10:00:00,92.06,92.06,91.78,91.88,189828.0,77.9515,77.9515,77.7144,77.7991,189828.0
2022-12-05 10:05:00,91.89,91.94,91.84,91.91,52500.0,77.8076,77.8499,77.7653,77.8245,52500.0
2022-12-05 10:10:00,91.91,92.0,91.89,91.94,42538.0,77.8245,77.9007,77.8076,77.8499,42538.0
2022-12-05 10:15:00,91.93,91.99,91.91,91.97,119245.0,77.8415,77.8923,77.8245,77.8753,119245.0
2022-12-05 10:20:00,91.96,92.0,91.92,91.96,85577.0,77.8669,77.9007,77.833,77.8669,85577.0
2022-12-05 10:25:00,91.95,92.04,91.94,92.0,203103.0,77.8584,77.9346,77.8499,77.9007,203103.0
2022-12-05 10:30:00,92.0,92.01,91.94,91.99,48619.0,77.9007,77.9092,77.8499,77.8923,48619.0
2022-12-05 10:35:00,92.0,92.03,91.99,92.02,42134.0,77.9007,77.9261,77.8923,77.9177,42134.0
2022-12-05 10:40:00,92.03,92.05,92.02,92.03,71955.0,77.9261,77.9431,77.9177,77.9261,71955.0
2022-12-05 10:45:00,92.04,92.09,92.04,92.09,85586.0,77.9346,77.9769,77.9346,77.9769,85586.0
2022-12-05 10:50:00,92.09,92.11,92.03,92.06,177506.0,77.9769,77.9939,77.9261,77.9515,177506.0
2022-12-05 10:55:00,92.06,92.12,92.05,92.12,162574.0,77.9515,78.0023,77.9431,78.0023,162574.0
2022-12-05 11:00:00,92.12,92.15,92.09,92.11,98618.0,78.0023,78.0277,77.9769,77.9939,98618.0
2022-12-05 11:05:00,92.11,92.13,92.09,92.12,36854.0,77.9939,78.0108,77.9769,78.0023,36854.0
2022-12-05 11:10:00,92.12,92.14,92.1,92.1,44403.0,78.0023,78.0193,77.9854,77.9854,44403.0
2022-12-05 11:15:00,92.09,92.12,92.02,92.04,40887.0,77.9769,78.0023,77.9177,77.9346,40887.0
2022-12-05 11:20:00,92.03,92.03,91.99,92.01,33842.0,77.9261,77.9261,77.8923,77.9092,33842.0
2022-12-05 11:25:00,92.0,92.02,91.98,92.01,13684.0,77.9007,77.9177,77.8838,77.9092,13684.0
2022-12-05 11:30:00,92.01,92.01,91.94,91.95,34730.0,77.9092,77.9092,77.8499,77.8584,34730.0
2022-12-05 11:35:00,91.94,91.95,91.91,91.92,44900.0,77.8499,77.8584,77.8245,77.833,44900.0
2022-12-05 11:40:00,91.92,91.95,91.91,91.93,24554.0,77.833,77.8584,77.8245,77.8415,24554.0
2022-12-05 11:45:00,91.92,91.92,91.89,91.91,59961.0,77.833,77.833,77.8076,77.8245,59961.0
2022-12-05 11:50:00,91.9,91.93,91.9,91.91,41530.0,77.8161,77.8415,77.8161,77.8245,41530.0
2022-12-05 11:55:00,91.91,91.91,91.85,91.86,63540.0,77.8245,77.8245,77.7737,77.7822,63540.0
2022-12-05 12:00:00,91.86,91.86,91.82,91.83,43824.0,77.7822,77.7822,77.7483,77.7568,43824.0
2022-12-05 12:05:00,91.83,91.89,91.83,91.88,24695.0,77.7568,77.8076,77.7568,77.7991,24695.0
2022-12-05 12:10:00,91.87,91.88,91.85,91.88,17484.0,77.7907,77.7991,77.7737,77.7991,17484.0
2022-12-05 12:15:00,91.88,91.9,91.87,91.88,39685.0,77.7991,77.8161,77.7907,77.7991,39685.0
2022-12-05 12:20:00,91.89,91.91,91.88,91.91,26695.0,77.8076,77.8245,77.7991,77.8245,26695.0
2022-12-05 12:25:00,91.9,91.9,91.87,91.88,38694.0,77.8161,77.8161,77.7907,77.7991,38694.0
2022-12-05 12:30:00,91.88,91.88,91.83,91.83,189971.0,77.7991,77.7991,77.7568,77.7568,189971.0
2022-12-05 12:35:00,91.83,91.86,91.81,91.85,183877.0,77.7568,77.7822,77.7399,77.7737,183877.0
2022-12-05 12:40:00,91.84,91.85,91.81,91.81,58981.0,77.7653,77.7737,77.7399,77.7399,58981.0
2022-12-05 12:45:00,91.81,91.84,91.81,91.81,44939.0,77.7399,77.7653,77.7399,77.7399,44939.0
2022-12-05 12:50:00,91.81,91.82,91.75,91.76,74296.0,77.7399,77.7483,77.689,77.6975,74296.0
2022-12-05 12:55:00,91.76,91.76,91.7,91.7,104113.0,77.6975,77.6975,77.6467,77.6467,104113.0
2022-12-05 13:00:00,91.7,91.72,91.65,91.71,184313.0,77.6467,77.6636,77.6044,77.6552,184313.0
2022-12-05 13:05:00,91.7,91.72,91.66,91.72,146312.0,77.6467,77.6636,77.6128,77.6636,146312.0
2022-12-05 13:10:00,91.72,91.73,91.69,91.72,104070.0,77.6636,77.6721,77.6382,77.6636,104070.0
2022-12-05 13:15:00,91.72,91.74,91.7,91.72,86554.0,77.6636,77.6806,77.6467,77.6636,86554.0
2022-12-05 13:20:00,91.72,91.73,91.67,91.68,135802.0,77.6636,77.6721,77.6213,77.6298,135802.0
2022-12-05 13:25:00,91.67,91.69,91.64,91.69,60420.0,77.6213,77.6382,77.5959,77.6382,60420.0
2022-12-05 13:30:00,91.68,91.69,91.66,91.68,43893.0,77.6298,77.6382,77.6128,77.6298,43893.0
2022-12-05 13:35:00,91.68,91.71,91.66,91.71,55767.0,77.6298,77.6552,77.6128,77.6552,55767.0
2022-12-05 13:40:00,91.7,91.71,91.65,91.67,90469.0,77.6467,77.6552,77.6044,77.6213,90469.0
2022-12-05 13:45:00,91.67,91.68,91.65,91.67,38357.0,77.6213,77.6298,77.6044,77.6213,38357.0
2022-12-05 13:50:00,91.67,91.71,91.66,91.66,138905.0,77.6213,77.6552,77.6128,77.6128,138905.0
2022-12-05 13:55:00,91.66,91.66,91.55,91.55,172593.0,77.6128,77.6128,77.5197,77.5197,172593.0
2022-12-05 14:00:00,91.56,91.58,91.55,91.56,100530.0,77.5282,77.5451,77.5197,77.5282,100530.0
2022-12-05 14:05:00,91.55,91.57,91.53,91.54,57895.0,77.5197,77.5366,77.5028,77.5112,57895.0
2022-12-05 14:10:00,91.55,91.58,91.54,91.56,45361.0,77.5197,77.5451,77.5112,77.5282,45361.0
2022-12-05 14:15:00,91.56,91.56,91.5,91.51,95150.0,77.5282,77.5282,77.4774,77.4858,95150.0
2022-12-05 14:20:00,91.51,91.51,91.47,91.49,71804.0,77.4858,77.4858,77.452,77.4689,71804.0
2022-12-05 14:25:00,91.5,91.53,91.48,91.52,89740.0,77.4774,77.5028,77.4604,77.4943,89740.0
2022-12-05 14:30:00,91.52,91.52,91.47,91.48,111249.0,77.4943,77.4943,77.452,77.4604,111249.0
2022-12-05 14:35:00,91.48,91.55,91.48,91.55,74907.0,77.4604,77.5197,77.4604,77.5197,74907.0
2022-12-05 14:40:00,91.54,91.55,91.53,91.54,39008.0,77.5112,77.5197,77.5028,77.5112,39008.0
2022-12-05 14:45:00,91.54,91.58,91.48,91.57,103344.0,77.5112,77.5451,77.4604,77.5366,103344.0
2022-12-05 14:50:00,91.58,91.61,91.58,91.59,29440.0,77.5451,77.5705,77.5451,77.5536,29440.0
2022-12-05 14:55:00,91.59,91.61,91.55,91.56,60792.0,77.5536,77.5705,77.5197,77.5282,60792.0
2022-12-05 15:00:00,91.56,91.6,91.56,91.59,52144.0,77.5282,77.562,77.5282,77.5536,52144.0
2022-12-05 15:05:00,91.59,91.59,91.54,91.59,38669.0,77.5536,77.5536,77.5112,77.5536,38669.0
2022-12-05 15:10:00,91.58,91.61,91.57,91.6,45309.0,77.5451,77.5705,77.5366,77.562,45309.0
2022-12-05 15:15:00,91.6,91.6,91.57,91.58,59460.0,77.562,77.562,77.5366,77.5451,59460.0
2022-12-05 15:20:00,91.59,91.6,91.57,91.6,56064.0,77.5536,77.562,77.5366,77.562,56064.0
2022-12-05 15:25:00,91.59,91.6,91.54,91.55,100420.0,77.5536,77.562,77.5112,77.5197,100420.0
2022-12-05 15:30:00,91.55,91.61,91.55,91.61,70728.0,77.5197,77.5705,77.5197,77.5705,70728.0
2022-12-05 15:35:00,91.61,91.64,91.6,91.64,46655.0,77.5705,77.5959,77.562,77.5959,46655.0
2022-12-05 15:40:00,91.63,91.68,91.6,91.68,208557.0,77.5874,77.6298,77.562,77.6298,208557.0
2022-12-05 15:45:00,91.68,91.75,91.65,91.75,121719.0,77.6298,77.689,77.6044,77.689,121719.0
2022-12-05 15:50:00,91.75,91.75,91.72,91.73,193417.0,77.689,77.689,77.6636,77.6721,193417.0
2022-12-05 15:55:00,91.73,91.74,91.68,91.69,421771.0,77.6721,77.6806,77.6298,77.6382,421771.0
2022-12-06 09:30:00,91.73,91.85,91.66,91.74,170849.0,77.6721,77.7737,77.6128,77.6806,170849.0
2022-12-06 09:35:00,91.73,91.77,91.69,91.71,48043.0,77.6721,77.706,77.6382,77.6552,48043.0
2022-12-06 09:40:00,91.71,91.71,91.6,91.62,87243.0,77.6552,77.6552,77.562,77.579,87243.0
2022-12-06 09:45:00,91.62,91.68,91.54,91.67,70125.0,77.579,77.6298,77.5112,77.6213,70125.0
2022-12-06 09:50:00,91.67,91.68,91.56,91.56,38862.0,77.6213,77.6298,77.5282,77.5282,38862.0
2022-12-06 09:55:00,91.56,91.61,91.54,91.58,35890.0,77.5282,77.5705,77.5112,77.5451,35890.0
2022-12-06 10:00:00,91.57,91.62,91.54,91.55,65994.0,77.5366,77.579,77.5112,77.5197,65994.0
2022-12-06 10:05:00,91.55,91.56,91.47,91.53,135277.0,77.5197,77.5282,77.452,77.5028,135277.0
2022-12-06 10:10:00,91.52,91.55,91.49,91.54,55318.0,77.4943,77.5197,77.4689,77.5112,55318.0
2022-12-06 10:15:00,91.54,91.56,91.52,91.54,39532.0,77.5112,77.5282,77.4943,77.5112,39532.0
2022-12-06 10:20:00,91.54,91.56,91.52,91.54,41231.0,77.5112,77.5282,77.4943,77.5112,41231.0
2022-12-06 10:25:00,91.54,91.55,91.49,91.49,32062.0,77.5112,77.5197,77.4689,77.4689,32062.0
2022-12-06 10:30:00,91.5,91.54,91.5,91.5,35667.0,77.4774,77.5112,77.4774,77.4774,35667.0
2022-12-06 10:35:00,91.5,91.52,91.44,91.47,63637.0,77.4774,77.4943,77.4266,77.452,63637.0
2022-12-06 10:40:00,91.47,91.5,91.44,91.5,74422.0,77.452,77.4774,77.4266,77.4774,74422.0
2022-12-06 10:45:00,91.5,91.52,91.48,91.48,27842.0,77.4774,77.4943,77.4604,77.4604,27842.0
2022-12-06 10:50:00,91.48,91.5,91.44,91.44,24908.0,77.4604,77.4774,77.4266,77.4266,24908.0
2022-12-06 10:55:00,91.44,91.48,91.43,91.47,122365.0,77.4266,77.4604,77.4181,77.452,122365.0
2022-12-06 11:00:00,91.47,91.55,91.43,91.44,432936.0,77.452,77.5197,77.4181,77.4266,432936.0
2022-12-06 11:05:00,91.44,91.47,91.43,91.45,226603.0,77.4266,77.452,77.4181,77.435,226603.0
2022-12-06 11:10:00,91.46,91.52,91.46,91.47,25462.0,77.4435,77.4943,77.4435,77.452,25462.0
2022-12-06 11:15:00,91.47,91.49,91.43,91.48,170988.0,77.452,77.4689,77.4181,77.4604,170988.0
2022-12-06 11:20:00,91.48,91.51,91.47,91.5,26004.0,77.4604,77.4858,77.452,77.4774,26004.0
2022-12-06 11:25:00,91.5,91.51,91.48,91.51,51542.0,77.4774,77.4858,77.4604,77.4858,51542.0
2022-12-06 11:30:00,91.5,91.52,91.48,91.48,35495.0,77.4774,77.4943,77.4604,77.4604,35495.0
2022-12-06 11:35:00,91.48,91.51,91.45,91.47,40910.0,77.4604,77.4858,77.435,77.452,40910.0
2022-12-06 11:40:00,91.47,91.5,91.46,91.49,57917.0,77.452,77.4774,77.4435,77.4689,57917.0
2022-12-06 11:45:00,91.48,91.49,91.45,91.49,45276.0,77.4604,77.4689,77.435,77.4689,45276.0
2022-12-06 11:50:00,91.48,91.49,91.42,91.44,132537.0,77.4604,77.4689,77.4096,77.4266,132537.0
2022-12-06 11:55:00,91.45,91.48,91.42,91.47,42056.0,77.435,77.4604,77.4096,77.452,42056.0
2022-12-06 12:00:00,91.46,91.48,91.44,91.44,71880.0,77.4435,77.4604,77.4266,77.4266,71880.0
2022-12-06 12:05:00,91.44,91.46,91.43,91.45,55662.0,77.4266,77.4435,77.4181,77.435,55662.0
2022-12-06 12:10:00,91.45,91.48,91.44,91.45,162732.0,77.435,77.4604,77.4266,77.435,162732.0
2022-12-06 12:15:00,91.45,91.46,91.39,91.42,123672.0,77.435,77.4435,77.3842,77.4096,123672.0
2022-12-06 12:20:00,91.42,91.45,91.42,91.44,84968.0,77.4096,77.435,77.4096,77.4266,84968.0
2022-12-06 12:25:00,91.44,91.49,91.44,91.48,190182.0,77.4266,77.4689,77.4266,77.4604,190182.0
2022-12-06 12:30:00,91.48,91.5,91.45,91.5,19923.0,77.4604,77.4774,77.435,77.4774,19923.0
2022-12-06 12:35:00,91.51,91.51,91.48,91.5,132785.0,77.4858,77.4858,77.4604,77.4774,132785.0
2022-12-06 12:40:00,91.5,91.53,91.48,91.51,79560.0,77.4774,77.5028,77.4604,77.4858,79560.0
2022-12-06 12:45:00,91.51,91.52,91.48,91.48,14190.0,77.4858,77.4943,77.4604,77.4604,14190.0
2022-12-06 12:50:00,91.49,91.5,91.45,91.49,7789.0,77.4689,77.4774,77.435,77.4689,7789.0
2022-12-06 12:55:00,91.48,91.49,91.45,91.48,37522.0,77.4604,77.4689,77.435,77.4604,37522.0
2022-12-06 13:00:00,91.48,91.49,91.43,91.44,21887.0,77.4604,77.4689,77.4181,77.4266,21887.0
2022-12-06 13:05:00,91.43,91.44,91.39,91.41,55416.0,77.4181,77.4266,77.3842,77.4012,55416.0
2022-12-06 13:10:00,91.4,91.4,91.37,91.38,113134.0,77.3927,77.3927,77.3673,77.3757,113134.0
2022-12-06 13:15:00,91.38,91.4,91.37,91.37,13459.0,77.3757,77.3927,77.3673,77.3673,13459.0
2022-12-06 13:20:00,91.37,91.38,91.34,91.37,36338.0,77.3673,77.3757,77.3419,77.3673,36338.0
2022-12-06 13:25:00,91.36,91.38,91.32,91.34,35247.0,77.3588,77.3757,77.3249,77.3419,35247.0
2022-12-06 13:30:00,91.35,91.36,91.32,91.34,51896.0,77.3503,77.3588,77.3249,77.3419,51896.0
2022-12-06 13:35:00,91.33,91.4,91.33,91.35,85376.0,77.3334,77.3927,77.3334,77.3503,85376.0
2022-12-06 13:40:00,91.35,91.4,91.35,91.39,30428.0,77.3503,77.3927,77.3503,77.3842,30428.0
2022-12-06 13:45:00,91.4,91.41,91.36,91.38,34127.0,77.3927,77.4012,77.3588,77.3757,34127.0
2022-12-06 13:50:00,91.37,91.38,91.34,91.37,25572.0,77.3673,77.3757,77.3419,77.3673,25572.0
2022-12-06 13:55:00,91.37,91.4,91.35,91.4,171708.0,77.3673,77.3927,77.3503,77.3927,171708.0
2022-12-06 14:00:00,91.4,91.4,91.35,91.37,87396.0,77.3927,77.3927,77.3503,77.3673,87396.0
2022-12-06 14:05:00,91.37,91.37,91.32,91.36,85195.0,77.3673,77.3673,77.3249,77.3588,85195.0
2022-12-06 14:10:00,91.35,91.35,91.31,91.31,37673.0,77.3503,77.3503,77.3165,77.3165,37673.0
2022-12-06 14:15:00,91.31,91.32,91.28,91.29,180399.0,77.3165,77.3249,77.2911,77.2995,180399.0
2022-12-06 14:20:00,91.28,91.3,91.27,91.3,138022.0,77.2911,77.308,77.2826,77.308,138022.0
2022-12-06 14:25:00,91.29,91.3,91.23,91.23,81291.0,77.2995,77.308,77.2487,77.2487,81291.0
2022-12-06 14:30:00,91.23,91.24,91.16,91.19,185475.0,77.2487,77.2572,77.1895,77.2149,185475.0
2022-12-06 14:35:00,91.19,91.23,91.19,91.22,116598.0,77.2149,77.2487,77.2149,77.2403,116598.0
2022-12-06 14:40:00,91.23,91.26,91.19,91.26,39757.0,77.2487,77.2741,77.2149,77.2741,39757.0
2022-12-06 14:45:00,91.25,91.25,91.2,91.2,18461.0,77.2657,77.2657,77.2233,77.2233,18461.0
2022-12-06 14:50:00,91.2,91.29,91.17,91.27,108812.0,77.2233,77.2995,77.1979,77.2826,108812.0
2022-12-06 14:55:00,91.27,91.29,91.25,91.27,45422.0,77.2826,77.2995,77.2657,77.2826,45422.0
2022-12-06 15:00:00,91.27,91.36,91.27,91.33,126086.0,77.2826,77.3588,77.2826,77.3334,126086.0
2022-12-06 15:05:00,91.34,91.37,91.28,91.28,195699.0,77.3419,77.3673,77.2911,77.2911,195699.0
2022-12-06 15:10:00,91.28,91.31,91.27,91.3,50547.0,77.2911,77.3165,77.2826,77.308,50547.0
2022-12-06 15:15:00,91.31,91.32,91.23,91.24,50225.0,77.3165,77.3249,77.2487,77.2572,50225.0
2022-12-06 15:20:00,91.23,91.29,91.23,91.27,227699.0,77.2487,77.2995,77.2487,77.2826,227699.0
2022-12-06 15:25:00,91.27,91.27,91.23,91.24,53335.0,77.2826,77.2826,77.2487,77.2572,53335.0
2022-12-06 15:30:00,91.25,91.31,91.24,91.3,59159.0,77.2657,77.3165,77.2572,77.308,59159.0
2022-12-06 15:35:00,91.3,91.32,91.29,91.31,73274.0,77.308,77.3249,77.2995,77.3165,73274.0
2022-12-06 15:40:00,91.31,91.36,91.3,91.34,67246.0,77.3165,77.3588,77.308,77.3419,67246.0
2022-12-06 15:45:00,91.34,91.36,91.31,91.32,89680.0,77.3419,77.3588,77.3165,77.3249,89680.0
2022-12-06 15:50:00,91.31,91.34,91.27,91.3,163039.0,77.3165,77.3419,77.2826,77.308,163039.0
2022-12-06 15:55:00,91.3,91.32,91.27,91.29,601140.0,77.308,77.3249,77.2826,77.2995,601140.0
2022-12-07 09:30:00,91.27,91.48,91.27,91.46,100470.0,77.2826,77.4604,77.2826,77.4435,100470.0
2022-12-07 09:35:00,91.47,91.63,91.46,91.58,58697.0,77.452,77.5874,77.4435,77.5451,58697.0
2022-12-07 09:40:00,91.56,91.57,91.48,91.52,50754.0,77.5282,77.5366,77.4604,77.4943,50754.0
2022-12-07 09:45:00,91.53,91.55,91.42,91.44,68139.0,77.5028,77.5197,77.4096,77.4266,68139.0
2022-12-07 09:50:00,91.44,91.5,91.39,91.48,67439.0,77.4266,77.4774,77.3842,77.4604,67439.0
2022-12-07 09:55:00,91.48,91.49,91.43,91.46,128067.0,77.4604,77.4689,77.4181,77.4435,128067.0
2022-12-07 10:00:00,91.45,91.53,91.36,91.53,149441.0,77.435,77.5028,77.3588,77.5028,149441.0
2022-12-07 10:05:00,91.52,91.6,91.52,91.59,79647.0,77.4943,77.562,77.4943,77.5536,79647.0
2022-12-07 10:10:00,91.59,91.68,91.45,91.57,255619.0,77.5536,77.6298,77.435,77.5366,255619.0
2022-12-07 10:15:00,91.58,91.58,91.48,91.51,81253.0,77.5451,77.5451,77.4604,77.4858,81253.0
2022-12-07 10:20:00,91.52,91.57,91.47,91.52,51076.0,77.4943,77.5366,77.452,77.4943,51076.0
2022-12-07 10:25:00,91.52,91.59,91.46,91.58,26336.0,77.4943,77.5536,77.4435,77.5451,26336.0
2022-12-07 10:30:00,91.59,91.61,91.48,91.49,48043.0,77.5536,77.5705,77.4604,77.4689,48043.0
2022-12-07 10:35:00,91.49,91.52,91.43,91.44,87443.0,77.4689,77.4943,77.4181,77.4266,87443.0
2022-12-07 10:40:00,91.44,91.47,91.43,91.47,66891.0,77.4266,77.452,77.4181,77.452,66891.0
2022-12-07 10:45:00,91.47,91.53,91.46,91.53,47179.0,77.452,77.5028,77.4435,77.5028,47179.0
2022-12-07 10:50:00,91.52,91.61,91.51,91.56,69320.0,77.4943,77.5705,77.4858,77.5282,69320.0
2022-12-07 10:55:00,91.56,91.59,91.55,91.55,26068.0,77.5282,77.5536,77.5197,77.5197,26068.0
2022-12-07 11:00:00,91.55,91.56,91.52,91.56,49844.0,77.5197,77.5282,77.4943,77.5282,49844.0
2022-12-07 11:05:00,91.56,91.58,91.51,91.53,37004.0,77.5282,77.5451,77.4858,77.5028,37004.0
2022-12-07 11:10:00,91.53,91.54,91.47,91.48,48366.0,77.5028,77.5112,77.452,77.4604,48366.0
2022-12-07 11:15:00,91.48,91.53,91.48,91.48,36818.0,77.4604,77.5028,77.4604,77.4604,36818.0
2022-12-07 11:20:00,91.47,91.47,91.36,91.36,38496.0,77.452,77.452,77.3588,77.3588,38496.0
2022-12-07 11:25:00,91.36,91.41,91.36,91.4,35348.0,77.3588,77.4012,77.3588,77.3927,35348.0
2022-12-07 11:30:00,91.4,91.43,91.36,91.4,42292.0,77.3927,77.4181,77.3588,77.3927,42292.0
2022-12-07 11:35:00,91.39,91.51,91.39,91.49,59396.0,77.3842,77.4858,77.3842,77.4689,59396.0
2022-12-07 11:40:00,91.49,91.53,91.49,91.5,18070.0,77.4689,77.5028,77.4689,77.4774,18070.0
2022-12-07 11:45:00,91.5,91.54,91.47,91.51,165963.0,77.4774,77.5112,77.452,77.4858,165963.0
2022-12-07 11:50:00,91.51,91.55,91.5,91.54,79456.0,77.4858,77.5197,77.4774,77.5112,79456.0
2022-12-07 11:55:00,91.54,91.62,91.54,91.59,101063.0,77.5112,77.579,77.5112,77.5536,101063.0
2022-12-07 12:00:00,91.59,91.61,91.56,91.56,114994.0,77.5536,77.5705,77.5282,77.5282,114994.0
2022-12-07 12:05:00,91.56,91.59,91.54,91.58,48886.0,77.5282,77.5536,77.5112,77.5451,48886.0
2022-12-07 12:10:00,91.58,91.59,91.53,91.58,42745.0,77.5451,77.5536,77.5028,77.5451,42745.0
2022-12-07 12:15:00,91.58,91.63,91.55,91.56,43068.0,77.5451,77.5874,77.5197,77.5282,43068.0
2022-12-07 12:20:00,91.56,91.62,91.56,91.59,25678.0,77.5282,77.579,77.5282,77.5536,25678.0
2022-12-07 12:25:00,91.59,91.63,91.58,91.59,28550.0,77.5536,77.5874,77.5451,77.5536,28550.0
2022-12-07 12:30:00,91.59,91.62,91.58,91.6,44799.0,77.5536,77.579,77.5451,77.562,44799.0
2022-12-07 12:35:00,91.61,91.64,91.59,91.63,20045.0,77.5705,77.5959,77.5536,77.5874,20045.0
2022-12-07 12:40:00,91.62,91.7,91.6,91.7,59039.0,77.579,77.6467,77.562,77.6467,59039.0
2022-12-07 12:45:00,91.69,91.72,91.67,91.72,165334.0,77.6382,77.6636,77.6213,77.6636,165334.0
2022-12-07 12:50:00,91.71,91.72,91.67,91.71,76763.0,77.6552,77.6636,77.6213,77.6552,76763.0
2022-12-07 12:55:00,91.71,91.72,91.66,91.67,31993.0,77.6552,77.6636,77.6128,77.6213,31993.0
2022-12-07 13:00:00,91.67,91.69,91.64,91.67,89535.0,77.6213,77.6382,77.5959,77.6213,89535.0
2022-12-07 13:05:00,91.67,91.69,91.61,91.68,75654.0,77.6213,77.6382,77.5705,77.6298,75654.0
2022-12-07 13:10:00,91.68,91.7,91.65,91.69,41499.0,77.6298,77.6467,77.6044,77.6382,41499.0
2022-12-07 13:15:00,91.68,91.7,91.66,91.69,30316.0,77.6298,77.6467,77.6128,77.6382,30316.0
2022-12-07 13:20:00,91.68,91.7,91.65,91.68,27700.0,77.6298,77.6467,77.6044,77.6298,27700.0
2022-12-07 13:25:00,91.68,91.68,91.64,91.65,18742.0,77.6298,77.6298,77.5959,77.6044,18742.0
2022-12-07 13:30:00,91.65,91.66,91.62,91.65,22205.0,77.6044,77.6128,77.579,77.6044,22205.0
2022-12-07 13:35:00,91.65,91.67,91.62,91.62,36722.0,77.6044,77.6213,77.579,77.579,36722.0
2022-12-07 13:40:00,91.62,91.63,91.61,91.62,22405.0,77.579,77.5874,77.5705,77.579,22405.0
2022-12-07 13:45:00,91.61,91.64,91.6,91.63,24383.0,77.5705,77.5959,77.562,77.5874,24383.0
2022-12-07 13:50:00,91.62,91.62,91.59,91.61,48269.0,77.579,77.579,77.5536,77.5705,48269.0
2022-12-07 13:55:00,91.61,91.61,91.56,91.59,56007.0,77.5705,77.5705,77.5282,77.5536,56007.0
2022-12-07 14:00:00,91.59,91.59,91.53,91.56,52287.0,77.5536,77.5536,77.5028,77.5282,52287.0
2022-12-07 14:05:00,91.56,91.58,91.55,91.56,89051.0,77.5282,77.5451,77.5197,77.5282,89051.0
2022-12-07 14:10:00,91.56,91.61,91.55,91.61,64874.0,77.5282,77.5705,77.5197,77.5705,64874.0
2022-12-07 14:15:00,91.62,91.62,91.57,91.59,30025.0,77.579,77.579,77.5366,77.5536,30025.0
2022-12-07 14:20:00,91.58,91.59,91.55,91.57,32452.0,77.5451,77.5536,77.5197,77.5366,32452.0
2022-12-07 14:25:00,91.58,91.62,91.58,91.62,20979.0,77.5451,77.579,77.5451,77.579,20979.0
2022-12-07 14:30:00,91.62,91.63,91.59,91.62,27342.0,77.579,77.5874,77.5536,77.579,27342.0
2022-12-07 14:35:00,91.61,91.63,91.58,91.59,38846.0,77.5705,77.5874,77.5451,77.5536,38846.0
2022-12-07 14:40:00,91.59,91.61,91.55,91.6,26345.0,77.5536,77.5705,77.5197,77.562,26345.0
2022-12-07 14:45:00,91.6,91.62,91.58,91.62,22737.0,77.562,77.579,77.5451,77.579,22737.0
2022-12-07 14:50:00,91.62,91.64,91.61,91.64,96153.0,77.579,77.5959,77.5705,77.5959,96153.0
2022-12-07 14:55:00,91.64,91.67,91.63,91.65,60510.0,77.5959,77.6213,77.5874,77.6044,60510.0
2022-12-07 15:00:00,91.65,91.69,91.64,91.66,48819.0,77.6044,77.6382,77.5959,77.6128,48819.0
2022-12-07 15:05:00,91.66,91.67,91.64,91.65,17225.0,77.6128,77.6213,77.5959,77.6044,17225.0
2022-12-07 15:10:00,91.66,91.73,91.65,91.71,38717.0,77.6128,77.6721,77.6044,77.6552,38717.0
2022-12-07 15:15:00,91.71,91.75,91.66,91.67,40806.0,77.6552,77.689,77.6128,77.6213,40806.0
2022-12-07 15:20:00,91.68,91.7,91.64,91.7,35947.0,77.6298,77.6467,77.5959,77.6467,35947.0
2022-12-07 15:25:00,91.7,91.73,91.69,91.73,36478.0,77.6467,77.6721,77.6382,77.6721,36478.0
2022-12-07 15:30:00,91.73,91.82,91.72,91.81,83796.0,77.6721,77.7483,77.6636,77.7399,83796.0
2022-12-07 15:35:00,91.81,91.87,91.8,91.84,115063.0,77.7399,77.7907,77.7314,77.7653,115063.0
2022-12-07 15:40:00,91.84,91.84,91.75,91.77,91960.0,77.7653,77.7653,77.689,77.706,91960.0
2022-12-07 15:45:00,91.76,91.8,91.73,91.74,107455.0,77.6975,77.7314,77.6721,77.6806,107455.0
2022-12-07 15:50:00,91.73,91.75,91.73,91.75,119328.0,77.6721,77.689,77.6721,77.689,119328.0
2022-12-07 15:55:00,91.75,91.78,91.71,91.73,342846.0,77.689,77.7144,77.6552,77.6721,342846.0
2022-12-08 09:30:00,91.9,91.96,91.73,91.76,173858.0,77.8161,77.8669,77.6721,77.6975,173858.0
2022-12-08 09:35:00,91.75,91.77,91.72,91.76,47861.0,77.689,77.706,77.6636,77.6975,47861.0
2022-12-08 09:40:00,91.76,91.77,91.67,91.68,97564.0,77.6975,77.706,77.6213,77.6298,97564.0
2022-12-08 09:45:00,91.67,91.72,91.64,91.7,41089.0,77.6213,77.6636,77.5959,77.6467,41089.0
2022-12-08 09:50:00,91.7,91.82,91.7,91.79,41822.0,77.6467,77.7483,77.6467,77.7229,41822.0
2022-12-08 09:55:00,91.8,91.9,91.79,91.9,38360.0,77.7314,77.8161,77.7229,77.8161,38360.0
2022-12-08 10:00:00,91.9,91.92,91.87,91.89,36690.0,77.8161,77.833,77.7907,77.8076,36690.0
2022-12-08 10:05:00,91.89,91.94,91.89,91.91,33441.0,77.8076,77.8499,77.8076,77.8245,33441.0
2022-12-08 10:10:00,91.91,91.92,91.87,91.9,35839.0,77.8245,77.833,77.7907,77.8161,35839.0
2022-12-08 10:15:00,91.9,91.94,91.86,91.86,72634.0,77.8161,77.8499,77.7822,77.7822,72634.0
2022-12-08 10:20:00,91.86,91.9,91.85,91.86,56663.0,77.7822,77.8161,77.7737,77.7822,56663.0
2022-12-08 10:25:00,91.87,91.96,91.86,91.89,39793.0,77.7907,77.8669,77.7822,77.8076,39793.0
2022-12-08 10:30:00,91.89,91.93,91.85,91.91,32458.0,77.8076,77.8415,77.7737,77.8245,32458.0
2022-12-08 10:35:00,91.91,91.94,91.88,91.88,27888.0,77.8245,77.8499,77.7991,77.7991,27888.0
2022-12-08 10:40:00,91.88,91.9,91.79,91.83,103903.0,77.7991,77.8161,77.7229,77.7568,103903.0
2022-12-08 10:45:00,91.82,91.86,91.8,91.86,45304.0,77.7483,77.7822,77.7314,77.7822,45304.0
2022-12-08 10:50:00,91.86,91.88,91.84,91.86,34120.0,77.7822,77.7991,77.7653,77.7822,34120.0
2022-12-08 10:55:00,91.86,91.89,91.85,91.87,29346.0,77.7822,77.8076,77.7737,77.7907,29346.0
2022-12-08 11:00:00,91.86,91.88,91.82,91.82,47051.0,77.7822,77.7991,77.7483,77.7483,47051.0
2022-12-08 11:05:00,91.82,91.82,91.73,91.73,34795.0,77.7483,77.7483,77.6721,77.6721,34795.0
2022-12-08 11:10:00,91.74,91.76,91.74,91.75,40956.0,77.6806,77.6975,77.6806,77.689,40956.0
2022-12-08 11:15:00,91.75,91.76,91.67,91.69,72279.0,77.689,77.6975,77.6213,77.6382,72279.0
2022-12-08 11:20:00,91.68,91.75,91.68,91.71,79774.0,77.6298,77.689,77.6298,77.6552,79774.0
2022-12-08 11:25:00,91.7,91.77,91.7,91.76,30595.0,77.6467,77.706,77.6467,77.6975,30595.0
2022-12-08 11:30:00,91.76,91.77,91.74,91.75,20099.0,77.6975,77.706,77.6806,77.689,20099.0
2022-12-08 11:35:00,91.75,91.8,91.72,91.78,121029.0,77.689,77.7314,77.6636,77.7144,121029.0
2022-12-08 11:40:00,91.77,91.79,91.73,91.74,44210.0,77.706,77.7229,77.6721,77.6806,44210.0
2022-12-08 11:45:00,91.74,91.76,91.74,91.75,20540.0,77.6806,77.6975,77.6806,77.689,20540.0
2022-12-08 11:50:00,91.75,91.75,91.69,91.7,34232.0,77.689,77.689,77.6382,77.6467,34232.0
2022-12-08 11:55:00,91.71,91.71,91.68,91.69,50711.0,77.6552,77.6552,77.6298,77.6382,50711.0
2022-12-08 12:00:00,91.68,91.68,91.6,91.64,63188.0,77.6298,77.6298,77.562,77.5959,63188.0
2022-12-08 12:05:00,91.64,91.67,91.59,91.61,56562.0,77.5959,77.6213,77.5536,77.5705,56562.0
2022-12-08 12:10:00,91.61,91.61,91.54,91.58,101999.0,77.5705,77.5705,77.5112,77.5451,101999.0
2022-12-08 12:15:00,91.58,91.61,91.56,91.6,53922.0,77.5451,77.5705,77.5282,77.562,53922.0
2022-12-08 12:20:00,91.6,91.65,91.6,91.63,60894.0,77.562,77.6044,77.562,77.5874,60894.0
2022-12-08 12:25:00,91.63,91.67,91.6,91.65,82838.0,77.5874,77.6213,77.562,77.6044,82838.0
2022-12-08 12:30:00,91.64,91.72,91.64,91.72,68517.0,77.5959,77.6636,77.5959,77.6636,68517.0
2022-12-08 12:35:00,91.71,91.73,91.69,91.69,24250.0,77.6552,77.6721,77.6382,77.6382,24250.0
2022-12-08 12:40:00,91.68,91.74,91.67,91.73,28634.0,77.6298,77.6806,77.6213,77.6721,28634.0
2022-12-08 12:45:00,91.73,91.73,91.7,91.73,48351.0,77.6721,77.6721,77.6467,77.6721,48351.0
2022-12-08 12:50:00,91.74,91.78,91.74,91.76,35664.0,77.6806,77.7144,77.6806,77.6975,35664.0
2022-12-08 12:55:00,91.76,91.8,91.74,91.79,48848.0,77.6975,77.7314,77.6806,77.7229,48848.0
2022-12-08 13:00:00,91.79,91.84,91.79,91.8,47699.0,77.7229,77.7653,77.7229,77.7314,47699.0
2022-12-08 13:05:00,91.8,91.8,91.77,91.79,22727.0,77.7314,77.7314,77.706,77.7229,22727.0
2022-12-08 13:10:00,91.78,91.79,91.75,91.77,10326.0,77.7144,77.7229,77.689,77.706,10326.0
2022-12-08 13:15:00,91.76,91.8,91.74,91.8,16505.0,77.6975,77.7314,77.6806,77.7314,16505.0
2022-12-08 13:20:00,91.79,91.8,91.76,91.79,15564.0,77.7229,77.7314,77.6975,77.7229,15564.0
2022-12-08 13:25:00,91.8,91.83,91.79,91.82,13353.0,77.7314,77.7568,77.7229,77.7483,13353.0
2022-12-08 13:30:00,91.83,91.85,91.78,91.79,19368.0,77.7568,77.7737,77.7144,77.7229,19368.0
2022-12-08 13:35:00,91.79,91.79,91.74,91.77,99520.0,77.7229,77.7229,77.6806,77.706,99520.0
2022-12-08 13:40:00,91.76,91.79,91.74,91.76,88527.0,77.6975,77.7229,77.6806,77.6975,88527.0
2022-12-08 13:45:00,91.76,91.77,91.75,91.76,44877.0,77.6975,77.706,77.689,77.6975,44877.0
2022-12-08 13:50:00,91.76,91.76,91.71,91.72,24290.0,77.6975,77.6975,77.6552,77.6636,24290.0
2022-12-08 13:55:00,91.71,91.72,91.69,91.7,23733.0,77.6552,77.6636,77.6382,77.6467,23733.0
2022-12-08 14:00:00,91.7,91.7,91.62,91.63,46671.0,77.6467,77.6467,77.579,77.5874,46671.0
2022-12-08 14:05:00,91.62,91.63,91.56,91.6,72996.0,77.579,77.5874,77.5282,77.562,72996.0
2022-12-08 14:10:00,91.61,91.64,91.59,91.64,118503.0,77.5705,77.5959,77.5536,77.5959,118503.0
2022-12-08 14:15:00,91.64,91.67,91.62,91.64,10860.0,77.5959,77.6213,77.579,77.5959,10860.0
2022-12-08 14:20:00,91.65,91.67,91.64,91.66,15277.0,77.6044,77.6213,77.5959,77.6128,15277.0
2022-12-08 14:25:00,91.66,91.68,91.61,91.61,53410.0,77.6128,77.6298,77.5705,77.5705,53410.0
2022-12-08 14:30:00,91.61,91.63,91.58,91.61,106184.0,77.5705,77.5874,77.5451,77.5705,106184.0
2022-12-08 14:35:00,91.6,91.62,91.57,91.62,26851.0,77.562,77.579,77.5366,77.579,26851.0
2022-12-08 14:40:00,91.62,91.64,91.61,91.62,11474.0,77.579,77.5959,77.5705,77.579,11474.0
2022-12-08 14:45:00,91.62,91.64,91.61,91.63,13694.0,77.579,77.5959,77.5705,77.5874,13694.0
2022-12-08 14:50:00,91.63,91.66,91.6,91.65,19803.0,77.5874,77.6128,77.562,77.6044,19803.0
2022-12-08 14:55:00,91.66,91.67,91.61,91.63,38907.0,77.6128,77.6213,77.5705,77.5874,38907.0
2022-12-08 15:00:00,91.62,91.62,91.59,91.6,27764.0,77.579,77.579,77.5536,77.562,27764.0
2022-12-08 15:05:00,91.6,91.62,91.57,91.61,26824.0,77.562,77.579,77.5366,77.5705,26824.0
2022-12-08 15:10:00,91.6,91.63,91.58,91.61,24390.0,77.562,77.5874,77.5451,77.5705,24390.0
2022-12-08 15:15:00,91.6,91.62,91.59,91.61,123494.0,77.562,77.579,77.5536,77.5705,123494.0
2022-12-08 15:20:00,91.61,91.65,91.59,91.65,218260.0,77.5705,77.6044,77.5536,77.6044,218260.0
2022-12-08 15:25:00,91.65,91.66,91.63,91.65,68129.0,77.6044,77.6128,77.5874,77.6044,68129.0
2022-12-08 15:30:00,91.65,91.74,91.64,91.73,141674.0,77.6044,77.6806,77.5959,77.6721,141674.0
2022-12-08 15:35:00,91.72,91.79,91.7,91.79,282940.0,77.6636,77.7229,77.6467,77.7229,282940.0
2022-12-08 15:40:00,91.79,91.81,91.73,91.8,185905.0,77.7229,77.7399,77.6721,77.7314,185905.0
2022-12-08 15:45:00,91.79,91.81,91.75,91.78,123060.0,77.7229,77.7399,77.689,77.7144,123060.0
2022-12-08 15:50:00,91.78,91.78,91.74,91.76,73464.0,77.7144,77.7144,77.6806,77.6975,73464.0
2022-12-08 15:55:00,91.76,91.83,91.75,91.81,243656.0,77.6975,77.7568,77.689,77.7399,243656.0
2022-12-09 09:30:00,91.64,91.81,91.6,91.79,208817.0,77.5959,77.7399,77.562,77.7229,208817.0
2022-12-09 09:35:00,91.81,91.9,91.78,91.84,77326.0,77.7399,77.8161,77.7144,77.7653,77326.0
2022-12-09 09:40:00,91.84,91.86,91.8,91.84,76646.0,77.7653,77.7822,77.7314,77.7653,76646.0
2022-12-09 09:45:00,91.85,91.86,91.82,91.84,63628.0,77.7737,77.7822,77.7483,77.7653,63628.0
2022-12-09 09:50:00,91.83,91.85,91.79,91.8,147667.0,77.7568,77.7737,77.7229,77.7314,147667.0
2022-12-09 09:55:00,91.79,91.84,91.75,91.84,64358.0,77.7229,77.7653,77.689,77.7653,64358.0
2022-12-09 10:00:00,91.84,91.94,91.74,91.8,211825.0,77.7653,77.8499,77.6806,77.7314,211825.0
2022-12-09 10:05:00,91.81,91.85,91.76,91.81,54633.0,77.7399,77.7737,77.6975,77.7399,54633.0
2022-12-09 10:10:00,91.81,91.84,91.75,91.8,34040.0,77.7399,77.7653,77.689,77.7314,34040.0
2022-12-09 10:15:00,91.81,91.81,91.72,91.75,37352.0,77.7399,77.7399,77.6636,77.689,37352.0
2022-12-09 10:20:00,91.75,91.77,91.69,91.7,35265.0,77.689,77.706,77.6382,77.6467,35265.0
2022-12-09 10:25:00,91.7,91.74,91.69,91.73,22794.0,77.6467,77.6806,77.6382,77.6721,22794.0
2022-12-09 10:30:00,91.74,91.82,91.74,91.77,99079.0,77.6806,77.7483,77.6806,77.706,99079.0
2022-12-09 10:35:00,91.77,91.89,91.76,91.88,37612.0,77.706,77.8076,77.6975,77.7991,37612.0
2022-12-09 10:40:00,91.88,91.89,91.82,91.86,60590.0,77.7991,77.8076,77.7483,77.7822,60590.0
2022-12-09 10:45:00,91.85,91.85,91.81,91.82,23799.0,77.7737,77.7737,77.7399,77.7483,23799.0
2022-12-09 10:50:00,91.82,91.87,91.81,91.85,24489.0,77.7483,77.7907,77.7399,77.7737,24489.0
2022-12-09 10:55:00,91.85,91.97,91.85,91.97,87606.0,77.7737,77.8753,77.7737,77.8753,87606.0
2022-12-09 11:00:00,91.97,92.01,91.96,92.0,66619.0,77.8753,77.9092,77.8669,77.9007,66619.0
2022-12-09 11:05:00,92.0,92.01,91.95,91.95,352835.0,77.9007,77.9092,77.8584,77.8584,352835.0
2022-12-09 11:10:00,91.95,91.98,91.91,91.94,163556.0,77.8584,77.8838,77.8245,77.8499,163556.0
2022-12-09 11:15:00,91.95,91.97,91.93,91.94,147540.0,77.8584,77.8753,77.8415,77.8499,147540.0
2022-12-09 11:20:00,91.94,92.03,91.93,92.03,109972.0,77.8499,77.9261,77.8415,77.9261,109972.0
2022-12-09 11:25:00,92.02,92.05,92.01,92.02,57016.0,77.9177,77.9431,77.9092,77.9177,57016.0
2022-12-09 11:30:00,92.01,92.03,91.99,92.0,23007.0,77.9092,77.9261,77.8923,77.9007,23007.0
2022-12-09 11:35:00,91.99,92.03,91.96,91.98,36747.0,77.8923,77.9261,77.8669,77.8838,36747.0
2022-12-09 11:40:00,91.98,92.04,91.95,92.04,30935.0,77.8838,77.9346,77.8584,77.9346,30935.0
2022-12-09 11:45:00,92.04,92.12,92.04,92.12,158086.0,77.9346,78.0023,77.9346,78.0023,158086.0
2022-12-09 11:50:00,92.12,92.18,92.11,92.15,112705.0,78.0023,78.0531,77.9939,78.0277,112705.0
2022-12-09 11:55:00,92.15,92.16,92.1,92.16,55669.0,78.0277,78.0362,77.9854,78.0362,55669.0
2022-12-09 12:00:00,92.16,92.18,92.11,92.14,124494.0,78.0362,78.0531,77.9939,78.0193,124494.0
2022-12-09 12:05:00,92.14,92.15,92.1,92.13,131389.0,78.0193,78.0277,77.9854,78.0108,131389.0
2022-12-09 12:10:00,92.13,92.14,92.1,92.12,29419.0,78.0108,78.0193,77.9854,78.0023,29419.0
2022-12-09 12:15:00,92.11,92.12,92.08,92.11,35182.0,77.9939,78.0023,77.9685,77.9939,35182.0
2022-12-09 12:20:00,92.11,92.11,92.03,92.03,76491.0,77.9939,77.9939,77.9261,77.9261,76491.0
2022-12-09 12:25:00,92.03,92.05,92.0,92.05,94840.0,77.9261,77.9431,77.9007,77.9431,94840.0
2022-12-09 12:30:00,92.05,92.09,92.04,92.06,24568.0,77.9431,77.9769,77.9346,77.9515,24568.0
2022-12-09 12:35:00,92.06,92.09,92.06,92.06,36527.0,77.9515,77.9769,77.9515,77.9515,36527.0
2022-12-09 12:40:00,92.06,92.07,92.01,92.02,24667.0,77.9515,77.96,77.9092,77.9177,24667.0
2022-12-09 12:45:00,92.03,92.06,92.02,92.05,77123.0,77.9261,77.9515,77.9177,77.9431,77123.0
2022-12-09 12:50:00,92.05,92.05,92.03,92.05,50701.0,77.9431,77.9431,77.9261,77.9431,50701.0
2022-12-09 12:55:00,92.05,92.08,92.04,92.07,36856.0,77.9431,77.9685,77.9346,77.96,36856.0
2022-12-09 13:00:00,92.07,92.07,91.98,92.03,160487.0,77.96,77.96,77.8838,77.9261,160487.0
2022-12-09 13:05:00,92.02,92.02,91.97,91.99,43998.0,77.9177,77.9177,77.8753,77.8923,43998.0
2022-12-09 13:10:00,91.98,91.99,91.95,91.97,59960.0,77.8838,77.8923,77.8584,77.8753,59960.0
2022-12-09 13:15:00,91.97,92.0,91.96,91.98,112837.0,77.8753,77.9007,77.8669,77.8838,112837.0
2022-12-09 13:20:00,91.99,92.0,91.96,91.97,33849.0,77.8923,77.9007,77.8669,77.8753,33849.0
2022-12-09 13:25:00,91.96,92.0,91.96,91.99,44981.0,77.8669,77.9007,77.8669,77.8923,44981.0
2022-12-09 13:30:00,91.99,92.02,91.98,92.0,23625.0,77.8923,77.9177,77.8838,77.9007,23625.0
2022-12-09 13:35:00,92.0,92.02,91.97,92.01,93355.0,77.9007,77.9177,77.8753,77.9092,93355.0
2022-12-09 13:40:00,92.01,92.02,92.01,92.02,45916.0,77.9092,77.9177,77.9092,77.9177,45916.0
2022-12-09 13:45:00,92.03,92.04,92.0,92.0,67379.0,77.9261,77.9346,77.9007,77.9007,67379.0
2022-12-09 13:50:00,92.01,92.02,91.99,92.0,15518.0,77.9092,77.9177,77.8923,77.9007,15518.0
2022-12-09 13:55:00,92.0,92.03,91.99,92.03,36644.0,77.9007,77.9261,77.8923,77.9261,36644.0
2022-12-09 14:00:00,92.02,92.03,91.99,92.01,54265.0,77.9177,77.9261,77.8923,77.9092,54265.0
2022-12-09 14:05:00,92.0,92.01,91.97,91.97,61804.0,77.9007,77.9092,77.8753,77.8753,61804.0
2022-12-09 14:10:00,91.97,92.0,91.95,92.0,47527.0,77.8753,77.9007,77.8584,77.9007,47527.0
2022-12-09 14:15:00,92.0,92.03,92.0,92.0,80079.0,77.9007,77.9261,77.9007,77.9007,80079.0
2022-12-09 14:20:00,92.01,92.03,91.99,92.02,23463.0,77.9092,77.9261,77.8923,77.9177,23463.0
2022-12-09 14:25:00,92.02,92.07,92.02,92.04,89744.0,77.9177,77.96,77.9177,77.9346,89744.0
2022-12-09 14:30:00,92.04,92.05,92.02,92.04,17416.0,77.9346,77.9431,77.9177,77.9346,17416.0
2022-12-09 14:35:00,92.04,92.07,92.04,92.06,24434.0,77.9346,77.96,77.9346,77.9515,24434.0
2022-12-09 14:40:00,92.06,92.06,91.99,92.0,20205.0,77.9515,77.9515,77.8923,77.9007,20205.0
2022-12-09 14:45:00,92.0,92.01,91.97,91.99,48357.0,77.9007,77.9092,77.8753,77.8923,48357.0
2022-12-09 14:50:00,91.98,92.02,91.97,92.0,59465.0,77.8838,77.9177,77.8753,77.9007,59465.0
2022-12-09 14:55:00,92.0,92.04,92.0,92.04,16865.0,77.9007,77.9346,77.9007,77.9346,16865.0
2022-12-09 15:00:00,92.04,92.08,92.03,92.08,103825.0,77.9346,77.9685,77.9261,77.9685,103825.0
2022-12-09 15:05:00,92.08,92.1,92.05,92.06,113838.0,77.9685,77.9854,77.9431,77.9515,113838.0
2022-12-09 15:10:00,92.06,92.07,92.02,92.03,34535.0,77.9515,77.96,77.9177,77.9261,34535.0
2022-12-09 15:15:00,92.03,92.05,92.02,92.04,16586.0,77.9261,77.9431,77.9177,77.9346,16586.0
2022-12-09 15:20:00,92.03,92.07,92.03,92.06,51679.0,77.9261,77.96,77.9261,77.9515,51679.0
2022-12-09 15:25:00,92.05,92.07,92.03,92.05,29685.0,77.9431,77.96,77.9261,77.9431,29685.0
2022-12-09 15:30:00,92.05,92.07,92.02,92.04,58605.0,77.9431,77.96,77.9177,77.9346,58605.0
2022-12-09 15:35:00,92.05,92.05,91.95,91.96,83235.0,77.9431,77.9431,77.8584,77.8669,83235.0
2022-12-09 15:40:00,91.96,91.97,91.92,91.92,45176.0,77.8669,77.8753,77.833,77.833,45176.0
2022-12-09 15:45:00,91.92,91.97,91.9,91.9,318707.0,77.833,77.8753,77.8161,77.8161,318707.0
2022-12-09 15:50:00,91.9,91.91,91.88,91.91,315668.0,77.8161,77.8245,77.7991,77.8245,315668.0
2022-12-09 15:55:00,91.91,91.91,91.82,91.84,359007.0,77.8245,77.8245,77.7483,77.7653,359007.0
2022-12-12 09:30:00,92.1,92.19,92.08,92.14,81993.0,77.9854,78.0616,77.9685,78.0193,81993.0
2022-12-12 09:35:00,92.14,92.16,92.03,92.05,24233.0,78.0193,78.0362,77.9261,77.9431,24233.0
2022-12-12 09:40:00,92.08,92.08,91.99,92.03,30528.0,77.9685,77.9685,77.8923,77.9261,30528.0
2022-12-12 09:45:00,92.03,92.11,92.03,92.1,83160.0,77.9261,77.9939,77.9261,77.9854,83160.0
2022-12-12 09:50:00,92.1,92.13,92.08,92.13,36371.0,77.9854,78.0108,77.9685,78.0108,36371.0
2022-12-12 09:55:00,92.13,92.17,92.11,92.16,36672.0,78.0108,78.0447,77.9939,78.0362,36672.0
2022-12-12 10:00:00,92.16,92.19,92.14,92.17,21124.0,78.0362,78.0616,78.0193,78.0447,21124.0
2022-12-12 10:05:00,92.17,92.18,92.12,92.14,34864.0,78.0447,78.0531,78.0023,78.0193,34864.0
2022-12-12 10:10:00,92.13,92.17,92.1,92.12,40582.0,78.0108,78.0447,77.9854,78.0023,40582.0
2022-12-12 10:15:00,92.13,92.13,92.05,92.06,35972.0,78.0108,78.0108,77.9431,77.9515,35972.0
2022-12-12 10:20:00,92.06,92.11,92.04,92.11,14620.0,77.9515,77.9939,77.9346,77.9939,14620.0
2022-12-12 10:25:00,92.11,92.13,92.08,92.08,24362.0,77.9939,78.0108,77.9685,77.9685,24362.0
2022-12-12 10:30:00,92.08,92.11,92.06,92.11,59258.0,77.9685,77.9939,77.9515,77.9939,59258.0
2022-12-12 10:35:00,92.1,92.11,92.05,92.06,35284.0,77.9854,77.9939,77.9431,77.9515,35284.0
2022-12-12 10:40:00,92.06,92.1,92.05,92.1,14679.0,77.9515,77.9854,77.9431,77.9854,14679.0
2022-12-12 10:45:00,92.09,92.11,92.04,92.05,12240.0,77.9769,77.9939,77.9346,77.9431,12240.0
2022-12-12 10:50:00,92.04,92.06,92.02,92.05,30040.0,77.9346,77.9515,77.9177,77.9431,30040.0
2022-12-12 10:55:00,92.05,92.07,92.01,92.02,12643.0,77.9431,77.96,77.9092,77.9177,12643.0
2022-12-12 11:00:00,92.03,92.04,92.0,92.04,15037.0,77.9261,77.9346,77.9007,77.9346,15037.0
2022-12-12 11:05:00,92.05,92.11,92.04,92.06,36120.0,77.9431,77.9939,77.9346,77.9515,36120.0
2022-12-12 11:10:00,92.05,92.06,92.03,92.05,22714.0,77.9431,77.9515,77.9261,77.9431,22714.0
2022-12-12 11:15:00,92.04,92.05,92.01,92.02,39647.0,77.9346,77.9431,77.9092,77.9177,39647.0
2022-12-12 11:20:00,92.04,92.05,92.0,92.03,21624.0,77.9346,77.9431,77.9007,77.9261,21624.0
2022-12-12 11:25:00,92.02,92.03,91.99,92.0,46925.0,77.9177,77.9261,77.8923,77.9007,46925.0
2022-12-12 11:30:00,92.0,92.0,91.95,91.98,43453.0,77.9007,77.9007,77.8584,77.8838,43453.0
2022-12-12 11:35:00,91.99,92.03,91.96,91.96,104055.0,77.8923,77.9261,77.8669,77.8669,104055.0
2022-12-12 11:40:00,91.96,91.97,91.94,91.95,18803.0,77.8669,77.8753,77.8499,77.8584,18803.0
2022-12-12 11:45:00,91.95,92.0,91.94,91.98,29297.0,77.8584,77.9007,77.8499,77.8838,29297.0
2022-12-12 11:50:00,91.98,92.01,91.98,92.0,69848.0,77.8838,77.9092,77.8838,77.9007,69848.0
2022-12-12 11:55:00,92.0,92.01,92.0,92.01,7011.0,77.9007,77.9092,77.9007,77.9092,7011.0
2022-12-12 12:00:00,92.0,92.08,92.0,92.07,134160.0,77.9007,77.9685,77.9007,77.96,134160.0
2022-12-12 12:05:00,92.06,92.07,92.04,92.06,24203.0,77.9515,77.96,77.9346,77.9515,24203.0
2022-12-12 12:10:00,92.05,92.06,92.03,92.05,114159.0,77.9431,77.9515,77.9261,77.9431,114159.0
2022-12-12 12:15:00,92.05,92.08,92.04,92.08,73844.0,77.9431,77.9685,77.9346,77.9685,73844.0
2022-12-12 12:20:00,92.07,92.08,92.03,92.05,17462.0,77.96,77.9685,77.9261,77.9431,17462.0
2022-12-12 12:25:00,92.05,92.09,92.03,92.07,234583.0,77.9431,77.9769,77.9261,77.96,234583.0
2022-12-12 12:30:00,92.08,92.1,92.06,92.08,39886.0,77.9685,77.9854,77.9515,77.9685,39886.0
2022-12-12 12:35:00,92.08,92.1,92.08,92.09,18915.0,77.9685,77.9854,77.9685,77.9769,18915.0
2022-12-12 12:40:00,92.1,92.1,92.03,92.04,34086.0,77.9854,77.9854,77.9261,77.9346,34086.0
2022-12-12 12:45:00,92.04,92.07,92.03,92.06,47252.0,77.9346,77.96,77.9261,77.9515,47252.0
2022-12-12 12:50:00,92.06,92.09,92.06,92.07,23473.0,77.9515,77.9769,77.9515,77.96,23473.0
2022-12-12 12:55:00,92.06,92.07,92.04,92.05,82317.0,77.9515,77.96,77.9346,77.9431,82317.0
2022-12-12 13:00:00,92.04,92.07,91.95,91.96,46754.0,77.9346,77.96,77.8584,77.8669,46754.0
2022-12-12 13:05:00,91.96,91.99,91.94,91.98,44186.0,77.8669,77.8923,77.8499,77.8838,44186.0
2022-12-12 13:10:00,91.98,91.99,91.96,91.96,27504.0,77.8838,77.8923,77.8669,77.8669,27504.0
2022-12-12 13:15:00,91.96,92.01,91.96,92.01,33341.0,77.8669,77.9092,77.8669,77.9092,33341.0
2022-12-12 13:20:00,92.0,92.01,91.99,91.99,22623.0,77.9007,77.9092,77.8923,77.8923,22623.0
2022-12-12 13:25:00,91.99,92.01,91.98,92.0,8195.0,77.8923,77.9092,77.8838,77.9007,8195.0
2022-12-12 13:30:00,91.99,92.0,91.97,91.98,13515.0,77.8923,77.9007,77.8753,77.8838,13515.0
2022-12-12 13:35:00,91.97,92.0,91.96,92.0,12984.0,77.8753,77.9007,77.8669,77.9007,12984.0
2022-12-12 13:40:00,92.0,92.02,91.99,92.0,10978.0,77.9007,77.9177,77.8923,77.9007,10978.0
2022-12-12 13:45:00,91.99,92.0,91.98,91.99,36017.0,77.8923,77.9007,77.8838,77.8923,36017.0
2022-12-12 13:50:00,92.0,92.03,92.0,92.03,32465.0,77.9007,77.9261,77.9007,77.9261,32465.0
2022-12-12 13:55:00,92.02,92.03,92.0,92.01,27365.0,77.9177,77.9261,77.9007,77.9092,27365.0
2022-12-12 14:00:00,92.01,92.01,91.97,91.98,50752.0,77.9092,77.9092,77.8753,77.8838,50752.0
2022-12-12 14:05:00,91.99,92.0,91.96,91.97,19423.0,77.8923,77.9007,77.8669,77.8753,19423.0
2022-12-12 14:10:00,91.97,91.99,91.96,91.99,17003.0,77.8753,77.8923,77.8669,77.8923,17003.0
2022-12-12 14:15:00,91.99,91.99,91.96,91.98,29698.0,77.8923,77.8923,77.8669,77.8838,29698.0
2022-12-12 14:20:00,91.97,91.98,91.94,91.95,24346.0,77.8753,77.8838,77.8499,77.8584,24346.0
2022-12-12 14:25:00,91.95,92.0,91.92,91.94,41514.0,77.8584,77.9007,77.833,77.8499,41514.0
2022-12-12 14:30:00,91.94,91.94,91.92,91.93,22703.0,77.8499,77.8499,77.833,77.8415,22703.0
2022-12-12 14:35:00,91.94,92.0,91.94,92.0,18963.0,77.8499,77.9007,77.8499,77.9007,18963.0
2022-12-12 14:40:00,92.0,92.03,91.99,92.0,24074.0,77.9007,77.9261,77.8923,77.9007,24074.0
2022-12-12 14:45:00,92.0,92.03,91.99,92.0,44563.0,77.9007,77.9261,77.8923,77.9007,44563.0
2022-12-12 14:50:00,92.0,92.03,91.98,92.03,22342.0,77.9007,77.9261,77.8838,77.9261,22342.0
2022-12-12 14:55:00,92.03,92.06,92.01,92.02,25998.0,77.9261,77.9515,77.9092,77.9177,25998.0
2022-12-12 15:00:00,92.03,92.03,91.99,92.0,25251.0,77.9261,77.9261,77.8923,77.9007,25251.0
2022-12-12 15:05:00,92.0,92.07,91.99,92.06,24903.0,77.9007,77.96,77.8923,77.9515,24903.0
2022-12-12 15:10:00,92.06,92.08,92.03,92.04,29135.0,77.9515,77.9685,77.9261,77.9346,29135.0
2022-12-12 15:15:00,92.04,92.09,92.03,92.09,45391.0,77.9346,77.9769,77.9261,77.9769,45391.0
2022-12-12 15:20:00,92.09,92.16,92.07,92.16,22291.0,77.9769,78.0362,77.96,78.0362,22291.0
2022-12-12 15:25:00,92.15,92.26,92.15,92.25,49866.0,78.0277,78.1209,78.0277,78.1124,49866.0
2022-12-12 15:30:00,92.25,92.28,92.24,92.24,67264.0,78.1124,78.1378,78.104,78.104,67264.0
2022-12-12 15:35:00,92.24,92.24,92.2,92.22,102823.0,78.104,78.104,78.0701,78.087,102823.0
2022-12-12 15:40:00,92.22,92.22,92.12,92.12,142460.0,78.087,78.087,78.0023,78.0023,142460.0
2022-12-12 15:45:00,92.13,92.16,92.11,92.12,127202.0,78.0108,78.0362,77.9939,78.0023,127202.0
2022-12-12 15:50:00,92.11,92.13,92.09,92.11,220740.0,77.9939,78.0108,77.9769,77.9939,220740.0
2022-12-12 15:55:00,92.11,92.19,92.11,92.18,369012.0,77.9939,78.0616,77.9939,78.0531,369012.0
2022-12-13 09:30:00,93.63,93.87,93.26,93.27,410469.0,79.2809,79.4842,78.9676,78.9761,410469.0
2022-12-13 09:35:00,93.26,93.38,93.2,93.29,295075.0,78.9676,79.0692,78.9168,78.993,295075.0
2022-12-13 09:40:00,93.3,93.46,93.26,93.41,273662.0,79.0015,79.137,78.9676,79.0946,273662.0
2022-12-13 09:45:00,93.41,93.55,93.38,93.4,208204.0,79.0946,79.2132,79.0692,79.0862,208204.0
2022-12-13 09:50:00,93.39,93.54,93.36,93.49,150427.0,79.0777,79.2047,79.0523,79.1624,150427.0
2022-12-13 09:55:00,93.48,93.54,93.42,93.43,164359.0,79.1539,79.2047,79.1031,79.1116,164359.0
2022-12-13 10:00:00,93.43,93.49,93.33,93.37,424110.0,79.1116,79.1624,79.0269,79.0608,424110.0
2022-12-13 10:05:00,93.36,93.37,93.24,93.34,99860.0,79.0523,79.0608,78.9507,79.0354,99860.0
2022-12-13 10:10:00,93.34,93.41,93.32,93.38,122058.0,79.0354,79.0946,79.0184,79.0692,122058.0
2022-12-13 10:15:00,93.38,93.44,93.32,93.34,66226.0,79.0692,79.12,79.0184,79.0354,66226.0
2022-12-13 10:20:00,93.32,93.34,93.13,93.13,104185.0,79.0184,79.0354,78.8576,78.8576,104185.0
2022-12-13 10:25:00,93.14,93.17,93.06,93.08,55119.0,78.866,78.8914,78.7983,78.8152,55119.0
2022-12-13 10:30:00,93.09,93.16,92.98,93.14,85530.0,78.8237,78.883,78.7305,78.866,85530.0
2022-12-13 10:35:00,93.14,93.14,92.91,92.92,113883.0,78.866,78.866,78.6713,78.6797,113883.0
2022-12-13 10:40:00,92.92,93.1,92.92,93.08,101158.0,78.6797,78.8322,78.6797,78.8152,101158.0
2022-12-13 10:45:00,93.08,93.16,93.04,93.05,168022.0,78.8152,78.883,78.7814,78.7898,168022.0
2022-12-13 10:50:00,93.05,93.16,93.02,93.15,58576.0,78.7898,78.883,78.7644,78.8745,58576.0
2022-12-13 10:55:00,93.14,93.18,93.12,93.14,135874.0,78.866,78.8999,78.8491,78.866,135874.0
2022-12-13 11:00:00,93.15,93.23,93.11,93.15,727249.0,78.8745,78.9422,78.8406,78.8745,727249.0
2022-12-13 11:05:00,93.14,93.17,93.07,93.11,54434.0,78.866,78.8914,78.8068,78.8406,54434.0
2022-12-13 11:10:00,93.11,93.15,93.04,93.08,170712.0,78.8406,78.8745,78.7814,78.8152,170712.0
2022-12-13 11:15:00,93.08,93.1,93.05,93.06,90460.0,78.8152,78.8322,78.7898,78.7983,90460.0
2022-12-13 11:20:00,93.06,93.07,93.01,93.03,168245.0,78.7983,78.8068,78.7559,78.7729,168245.0
2022-12-13 11:25:00,93.03,93.11,93.02,93.09,157910.0,78.7729,78.8406,78.7644,78.8237,157910.0
2022-12-13 11:30:00,93.09,93.12,93.06,93.09,113059.0,78.8237,78.8491,78.7983,78.8237,113059.0
2022-12-13 11:35:00,93.08,93.13,93.07,93.13,282290.0,78.8152,78.8576,78.8068,78.8576,282290.0
2022-12-13 11:40:00,93.13,93.16,93.09,93.11,85933.0,78.8576,78.883,78.8237,78.8406,85933.0
2022-12-13 11:45:00,93.1,93.11,92.92,92.98,152096.0,78.8322,78.8406,78.6797,78.7305,152096.0
2022-12-13 11:50:00,92.96,92.97,92.87,92.96,206473.0,78.7136,78.7221,78.6374,78.7136,206473.0
2022-12-13 11:55:00,92.96,93.0,92.92,92.96,186126.0,78.7136,78.7475,78.6797,78.7136,186126.0
2022-12-13 12:00:00,92.96,92.98,92.88,92.88,230657.0,78.7136,78.7305,78.6459,78.6459,230657.0
2022-12-13 12:05:00,92.88,92.93,92.82,92.83,167953.0,78.6459,78.6882,78.5951,78.6035,167953.0
2022-12-13 12:10:00,92.83,92.84,92.7,92.76,314573.0,78.6035,78.612,78.4935,78.5443,314573.0
2022-12-13 12:15:00,92.75,92.77,92.62,92.67,362126.0,78.5358,78.5527,78.4257,78.4681,362126.0
2022-12-13 12:20:00,92.67,92.73,92.66,92.67,86467.0,78.4681,78.5189,78.4596,78.4681,86467.0
2022-12-13 12:25:00,92.67,92.71,92.62,92.66,117498.0,78.4681,78.5019,78.4257,78.4596,117498.0
2022-12-13 12:30:00,92.65,92.69,92.62,92.67,141397.0,78.4511,78.485,78.4257,78.4681,141397.0
2022-12-13 12:35:00,92.67,92.73,92.65,92.72,80691.0,78.4681,78.5189,78.4511,78.5104,80691.0
2022-12-13 12:40:00,92.72,92.73,92.65,92.7,83238.0,78.5104,78.5189,78.4511,78.4935,83238.0
2022-12-13 12:45:00,92.7,92.75,92.67,92.67,122224.0,78.4935,78.5358,78.4681,78.4681,122224.0
2022-12-13 12:50:00,92.67,92.69,92.63,92.64,95836.0,78.4681,78.485,78.4342,78.4427,95836.0
2022-12-13 12:55:00,92.64,92.7,92.63,92.7,61119.0,78.4427,78.4935,78.4342,78.4935,61119.0
2022-12-13 13:00:00,92.7,92.73,92.62,92.66,125515.0,78.4935,78.5189,78.4257,78.4596,125515.0
2022-12-13 13:05:00,92.66,92.68,92.63,92.66,154156.0,78.4596,78.4765,78.4342,78.4596,154156.0
2022-12-13 13:10:00,92.67,92.7,92.65,92.7,42409.0,78.4681,78.4935,78.4511,78.4935,42409.0
2022-12-13 13:15:00,92.71,92.8,92.7,92.8,75231.0,78.5019,78.5781,78.4935,78.5781,75231.0
2022-12-13 13:20:00,92.81,92.88,92.78,92.85,123066.0,78.5866,78.6459,78.5612,78.6205,123066.0
2022-12-13 13:25:00,92.85,92.86,92.81,92.82,38626.0,78.6205,78.6289,78.5866,78.5951,38626.0
2022-12-13 13:30:00,92.82,92.85,92.77,92.77,76217.0,78.5951,78.6205,78.5527,78.5527,76217.0
2022-12-13 13:35:00,92.77,92.81,92.76,92.8,48187.0,78.5527,78.5866,78.5443,78.5781,48187.0
2022-12-13 13:40:00,92.8,92.81,92.75,92.81,81765.0,78.5781,78.5866,78.5358,78.5866,81765.0
2022-12-13 13:45:00,92.81,92.81,92.75,92.77,151250.0,78.5866,78.5866,78.5358,78.5527,151250.0
2022-12-13 13:50:00,92.77,92.79,92.72,92.72,84477.0,78.5527,78.5697,78.5104,78.5104,84477.0
2022-12-13 13:55:00,92.73,92.77,92.69,92.75,48265.0,78.5189,78.5527,78.485,78.5358,48265.0
2022-12-13 14:00:00,92.75,92.79,92.74,92.78,48400.0,78.5358,78.5697,78.5273,78.5612,48400.0
2022-12-13 14:05:00,92.78,92.78,92.69,92.71,61726.0,78.5612,78.5612,78.485,78.5019,61726.0
2022-12-13 14:10:00,92.7,92.73,92.69,92.7,43521.0,78.4935,78.5189,78.485,78.4935,43521.0
2022-12-13 14:15:00,92.7,92.76,92.68,92.72,45640.0,78.4935,78.5443,78.4765,78.5104,45640.0
2022-12-13 14:20:00,92.72,92.73,92.68,92.71,32546.0,78.5104,78.5189,78.4765,78.5019,32546.0
2022-12-13 14:25:00,92.71,92.77,92.7,92.76,61260.0,78.5019,78.5527,78.4935,78.5443,61260.0
2022-12-13 14:30:00,92.75,92.76,92.69,92.69,32515.0,78.5358,78.5443,78.485,78.485,32515.0
2022-12-13 14:35:00,92.69,92.77,92.67,92.77,29577.0,78.485,78.5527,78.4681,78.5527,29577.0
2022-12-13 14:40:00,92.77,92.88,92.75,92.85,121243.0,78.5527,78.6459,78.5358,78.6205,121243.0
2022-12-13 14:45:00,92.86,92.88,92.82,92.85,99270.0,78.6289,78.6459,78.5951,78.6205,99270.0
2022-12-13 14:50:00,92.85,92.85,92.78,92.78,17738.0,78.6205,78.6205,78.5612,78.5612,17738.0
2022-12-13 14:55:00,92.79,92.82,92.78,92.81,22956.0,78.5697,78.5951,78.5612,78.5866,22956.0
2022-12-13 15:00:00,92.81,92.81,92.7,92.73,138644.0,78.5866,78.5866,78.4935,78.5189,138644.0
2022-12-13 15:05:00,92.74,92.79,92.73,92.77,50895.0,78.5273,78.5697,78.5189,78.5527,50895.0
2022-12-13 15:10:00,92.77,92.77,92.7,92.73,44392.0,78.5527,78.5527,78.4935,78.5189,44392.0
2022-12-13 15:15:00,92.72,92.83,92.72,92.82,75051.0,78.5104,78.6035,78.5104,78.5951,75051.0
2022-12-13 15:20:00,92.81,92.87,92.8,92.87,82604.0,78.5866,78.6374,78.5781,78.6374,82604.0
2022-12-13 15:25:00,92.87,92.94,92.86,92.93,88214.0,78.6374,78.6967,78.6289,78.6882,88214.0
2022-12-13 15:30:00,92.94,93.0,92.93,92.98,97383.0,78.6967,78.7475,78.6882,78.7305,97383.0
2022-12-13 15:35:00,92.97,93.0,92.93,92.97,92533.0,78.7221,78.7475,78.6882,78.7221,92533.0
2022-12-13 15:40:00,92.96,93.0,92.92,92.97,110226.0,78.7136,78.7475,78.6797,78.7221,110226.0
2022-12-13 15:45:00,92.98,93.08,92.98,93.05,261445.0,78.7305,78.8152,78.7305,78.7898,261445.0
2022-12-13 15:50:00,93.06,93.21,93.05,93.13,567922.0,78.7983,78.9253,78.7898,78.8576,567922.0
2022-12-13 15:55:00,93.12,93.21,93.08,93.16,517346.0,78.8491,78.9253,78.8152,78.883,517346.0
2022-12-14 09:30:00,93.22,93.22,93.1,93.16,282650.0,78.9338,78.9338,78.8322,78.883,282650.0
2022-12-14 09:35:00,93.16,93.17,93.12,93.17,200325.0,78.883,78.8914,78.8491,78.8914,200325.0
2022-12-14 09:40:00,93.17,93.21,93.13,93.19,93758.0,78.8914,78.9253,78.8576,78.9084,93758.0
2022-12-14 09:45:00,93.19,93.21,93.11,93.13,161993.0,78.9084,78.9253,78.8406,78.8576,161993.0
2022-12-14 09:50:00,93.15,93.21,93.14,93.2,88201.0,78.8745,78.9253,78.866,78.9168,88201.0
2022-12-14 09:55:00,93.19,93.21,93.16,93.19,155847.0,78.9084,78.9253,78.883,78.9084,155847.0
2022-12-14 10:00:00,93.2,93.24,93.19,93.23,154087.0,78.9168,78.9507,78.9084,78.9422,154087.0
2022-12-14 10:05:00,93.22,93.26,93.21,93.24,32180.0,78.9338,78.9676,78.9253,78.9507,32180.0
2022-12-14 10:10:00,93.24,93.28,93.24,93.27,118993.0,78.9507,78.9846,78.9507,78.9761,118993.0
2022-12-14 10:15:00,93.27,93.29,93.22,93.22,61233.0,78.9761,78.993,78.9338,78.9338,61233.0
2022-12-14 10:20:00,93.22,93.22,93.14,93.17,87752.0,78.9338,78.9338,78.866,78.8914,87752.0
2022-12-14 10:25:00,93.17,93.22,93.15,93.22,108220.0,78.8914,78.9338,78.8745,78.9338,108220.0
2022-12-14 10:30:00,93.22,93.22,93.19,93.2,55425.0,78.9338,78.9338,78.9084,78.9168,55425.0
2022-12-14 10:35:00,93.2,93.2,93.13,93.18,20931.0,78.9168,78.9168,78.8576,78.8999,20931.0
2022-12-14 10:40:00,93.18,93.22,93.17,93.19,70754.0,78.8999,78.9338,78.8914,78.9084,70754.0
2022-12-14 10:45:00,93.18,93.2,93.16,93.19,37383.0,78.8999,78.9168,78.883,78.9084,37383.0
2022-12-14 10:50:00,93.2,93.21,93.17,93.2,19325.0,78.9168,78.9253,78.8914,78.9168,19325.0
2022-12-14 10:55:00,93.19,93.21,93.18,93.2,89106.0,78.9084,78.9253,78.8999,78.9168,89106.0
2022-12-14 11:00:00,93.2,93.24,93.19,93.23,236773.0,78.9168,78.9507,78.9084,78.9422,236773.0
2022-12-14 11:05:00,93.23,93.23,93.16,93.19,61484.0,78.9422,78.9422,78.883,78.9084,61484.0
2022-12-14 11:10:00,93.18,93.21,93.18,93.21,73180.0,78.8999,78.9253,78.8999,78.9253,73180.0
2022-12-14 11:15:00,93.2,93.2,93.18,93.19,20561.0,78.9168,78.9168,78.8999,78.9084,20561.0
2022-12-14 11:20:00,93.19,93.2,93.17,93.18,29821.0,78.9084,78.9168,78.8914,78.8999,29821.0
2022-12-14 11:25:00,93.18,93.22,93.17,93.22,44517.0,78.8999,78.9338,78.8914,78.9338,44517.0
2022-12-14 11:30:00,93.21,93.22,93.18,93.2,55781.0,78.9253,78.9338,78.8999,78.9168,55781.0
2022-12-14 11:35:00,93.19,93.19,93.18,93.19,18960.0,78.9084,78.9084,78.8999,78.9084,18960.0
2022-12-14 11:40:00,93.19,93.2,93.18,93.2,35822.0,78.9084,78.9168,78.8999,78.9168,35822.0
2022-12-14 11:45:00,93.2,93.2,93.13,93.13,133642.0,78.9168,78.9168,78.8576,78.8576,133642.0
2022-12-14 11:50:00,93.13,93.16,93.12,93.13,149981.0,78.8576,78.883,78.8491,78.8576,149981.0
2022-12-14 11:55:00,93.12,93.14,93.1,93.12,34024.0,78.8491,78.866,78.8322,78.8491,34024.0
2022-12-14 12:00:00,93.11,93.14,93.09,93.12,40320.0,78.8406,78.866,78.8237,78.8491,40320.0
2022-12-14 12:05:00,93.12,93.14,93.12,93.13,22143.0,78.8491,78.866,78.8491,78.8576,22143.0
2022-12-14 12:10:00,93.13,93.13,93.09,93.1,50264.0,78.8576,78.8576,78.8237,78.8322,50264.0
2022-12-14 12:15:00,93.1,93.14,93.1,93.12,59642.0,78.8322,78.866,78.8322,78.8491,59642.0
2022-12-14 12:20:00,93.12,93.13,93.1,93.12,93976.0,78.8491,78.8576,78.8322,78.8491,93976.0
2022-12-14 12:25:00,93.11,93.13,93.09,93.12,60279.0,78.8406,78.8576,78.8237,78.8491,60279.0
2022-12-14 12:30:00,93.11,93.13,93.08,93.09,26724.0,78.8406,78.8576,78.8152,78.8237,26724.0
2022-12-14 12:35:00,93.09,93.1,93.07,93.08,74439.0,78.8237,78.8322,78.8068,78.8152,74439.0
2022-12-14 12:40:00,93.08,93.1,93.06,93.09,35193.0,78.8152,78.8322,78.7983,78.8237,35193.0
2022-12-14 12:45:00,93.09,93.1,93.02,93.02,66307.0,78.8237,78.8322,78.7644,78.7644,66307.0
2022-12-14 12:50:00,93.01,93.04,92.99,93.03,79992.0,78.7559,78.7814,78.739,78.7729,79992.0
2022-12-14 12:55:00,93.02,93.03,92.96,92.96,52894.0,78.7644,78.7729,78.7136,78.7136,52894.0
2022-12-14 13:00:00,92.96,93.01,92.94,92.95,93025.0,78.7136,78.7559,78.6967,78.7051,93025.0
2022-12-14 13:05:00,92.95,93.02,92.95,93.02,36465.0,78.7051,78.7644,78.7051,78.7644,36465.0
2022-12-14 13:10:00,93.02,93.04,92.99,93.0,38154.0,78.7644,78.7814,78.739,78.7475,38154.0
2022-12-14 13:15:00,92.99,93.0,92.94,92.97,58346.0,78.739,78.7475,78.6967,78.7221,58346.0
2022-12-14 13:20:00,92.97,92.98,92.94,92.95,32326.0,78.7221,78.7305,78.6967,78.7051,32326.0
2022-12-14 13:25:00,92.95,92.96,92.92,92.93,41692.0,78.7051,78.7136,78.6797,78.6882,41692.0
2022-12-14 13:30:00,92.93,92.95,92.9,92.91,139782.0,78.6882,78.7051,78.6628,78.6713,139782.0
2022-12-14 13:35:00,92.9,92.99,92.87,92.99,61272.0,78.6628,78.739,78.6374,78.739,61272.0
2022-12-14 13:40:00,92.98,92.99,92.91,92.98,69527.0,78.7305,78.739,78.6713,78.7305,69527.0
2022-12-14 13:45:00,92.98,92.98,92.92,92.93,45349.0,78.7305,78.7305,78.6797,78.6882,45349.0
2022-12-14 13:50:00,92.93,93.03,92.92,93.03,53166.0,78.6882,78.7729,78.6797,78.7729,53166.0
2022-12-14 13:55:00,93.02,93.07,93.0,93.04,66326.0,78.7644,78.8068,78.7475,78.7814,66326.0
2022-12-14 14:00:00,93.02,93.02,92.56,92.72,227206.0,78.7644,78.7644,78.3749,78.5104,227206.0
2022-12-14 14:05:00,92.68,92.73,92.32,92.39,120721.0,78.4765,78.5189,78.1717,78.231,120721.0
2022-12-14 14:10:00,92.4,92.61,92.39,92.6,184351.0,78.2394,78.4172,78.231,78.4088,184351.0
2022-12-14 14:15:00,92.6,92.67,92.55,92.65,108367.0,78.4088,78.4681,78.3664,78.4511,108367.0
2022-12-14 14:20:00,92.64,92.69,92.49,92.55,89264.0,78.4427,78.485,78.3156,78.3664,89264.0
2022-12-14 14:25:00,92.55,92.59,92.48,92.48,76285.0,78.3664,78.4003,78.3072,78.3072,76285.0
2022-12-14 14:30:00,92.47,92.47,92.07,92.07,250666.0,78.2987,78.2987,77.96,77.96,250666.0
2022-12-14 14:35:00,92.07,92.31,92.07,92.23,160433.0,77.96,78.1632,77.96,78.0955,160433.0
2022-12-14 14:40:00,92.24,92.53,92.15,92.4,454667.0,78.104,78.3495,78.0277,78.2394,454667.0
2022-12-14 14:45:00,92.41,92.56,92.23,92.43,308672.0,78.2479,78.3749,78.0955,78.2648,308672.0
2022-12-14 14:50:00,92.42,92.47,92.22,92.41,225159.0,78.2564,78.2987,78.087,78.2479,225159.0
2022-12-14 14:55:00,92.41,92.46,92.36,92.4,182261.0,78.2479,78.2902,78.2056,78.2394,182261.0
2022-12-14 15:00:00,92.4,92.63,92.34,92.59,172839.0,78.2394,78.4342,78.1886,78.4003,172839.0
2022-12-14 15:05:00,92.61,92.72,92.56,92.71,152392.0,78.4172,78.5104,78.3749,78.5019,152392.0
2022-12-14 15:10:00,92.72,92.94,92.69,92.79,273849.0,78.5104,78.6967,78.485,78.5697,273849.0
2022-12-14 15:15:00,92.8,92.8,92.6,92.67,212552.0,78.5781,78.5781,78.4088,78.4681,212552.0
2022-12-14 15:20:00,92.68,92.74,92.62,92.66,116112.0,78.4765,78.5273,78.4257,78.4596,116112.0
2022-12-14 15:25:00,92.68,92.69,92.48,92.48,99287.0,78.4765,78.485,78.3072,78.3072,99287.0
2022-12-14 15:30:00,92.47,92.57,92.44,92.55,401546.0,78.2987,78.3834,78.2733,78.3664,401546.0
2022-12-14 15:35:00,92.55,92.67,92.51,92.66,227733.0,78.3664,78.4681,78.3326,78.4596,227733.0
2022-12-14 15:40:00,92.67,92.81,92.67,92.81,211807.0,78.4681,78.5866,78.4681,78.5866,211807.0
2022-12-14 15:45:00,92.8,92.85,92.73,92.78,274129.0,78.5781,78.6205,78.5189,78.5612,274129.0
2022-12-14 15:50:00,92.78,92.82,92.73,92.73,357991.0,78.5612,78.5951,78.5189,78.5189,357991.0
2022-12-14 15:55:00,92.73,92.74,92.6,92.7,779068.0,78.5189,78.5273,78.4088,78.4935,779068.0
2022-12-15 09:30:00,92.31,92.34,92.23,92.33,281992.0,78.1632,78.1886,78.0955,78.1802,281992.0
2022-12-15 09:35:00,92.33,92.33,92.18,92.25,163509.0,78.1802,78.1802,78.0531,78.1124,163509.0
2022-12-15 09:40:00,92.25,92.33,92.21,92.31,93256.0,78.1124,78.1802,78.0785,78.1632,93256.0
2022-12-15 09:45:00,92.3,92.31,92.12,92.16,143034.0,78.1548,78.1632,78.0023,78.0362,143034.0
2022-12-15 09:50:00,92.17,92.19,92.08,92.08,107577.0,78.0447,78.0616,77.9685,77.9685,107577.0
2022-12-15 09:55:00,92.09,92.1,91.96,92.03,208942.0,77.9769,77.9854,77.8669,77.9261,208942.0
2022-12-15 10:00:00,92.03,92.03,91.85,91.86,121980.0,77.9261,77.9261,77.7737,77.7822,121980.0
2022-12-15 10:05:00,91.85,92.01,91.85,92.01,107605.0,77.7737,77.9092,77.7737,77.9092,107605.0
2022-12-15 10:10:00,92.0,92.06,91.99,92.03,38789.0,77.9007,77.9515,77.8923,77.9261,38789.0
2022-12-15 10:15:00,92.04,92.12,92.0,92.11,102993.0,77.9346,78.0023,77.9007,77.9939,102993.0
2022-12-15 10:20:00,92.11,92.13,92.09,92.13,80670.0,77.9939,78.0108,77.9769,78.0108,80670.0
2022-12-15 10:25:00,92.15,92.2,92.11,92.16,85362.0,78.0277,78.0701,77.9939,78.0362,85362.0
2022-12-15 10:30:00,92.16,92.19,92.09,92.15,76050.0,78.0362,78.0616,77.9769,78.0277,76050.0
2022-12-15 10:35:00,92.14,92.22,92.14,92.22,46568.0,78.0193,78.087,78.0193,78.087,46568.0
2022-12-15 10:40:00,92.21,92.25,92.19,92.25,43912.0,78.0785,78.1124,78.0616,78.1124,43912.0
2022-12-15 10:45:00,92.25,92.27,92.2,92.2,62483.0,78.1124,78.1294,78.0701,78.0701,62483.0
2022-12-15 10:50:00,92.19,92.23,92.18,92.21,28000.0,78.0616,78.0955,78.0531,78.0785,28000.0
2022-12-15 10:55:00,92.22,92.22,92.13,92.15,44444.0,78.087,78.087,78.0108,78.0277,44444.0
2022-12-15 11:00:00,92.15,92.21,92.15,92.18,52299.0,78.0277,78.0785,78.0277,78.0531,52299.0
2022-12-15 11:05:00,92.18,92.21,92.17,92.19,46707.0,78.0531,78.0785,78.0447,78.0616,46707.0
2022-12-15 11:10:00,92.19,92.19,92.05,92.07,82245.0,78.0616,78.0616,77.9431,77.96,82245.0
2022-12-15 11:15:00,92.07,92.11,92.05,92.11,51936.0,77.96,77.9939,77.9431,77.9939,51936.0
2022-12-15 11:20:00,92.11,92.14,92.03,92.03,55646.0,77.9939,78.0193,77.9261,77.9261,55646.0
2022-12-15 11:25:00,92.04,92.09,92.03,92.06,46865.0,77.9346,77.9769,77.9261,77.9515,46865.0
2022-12-15 11:30:00,92.08,92.1,92.06,92.1,58341.0,77.9685,77.9854,77.9515,77.9854,58341.0
2022-12-15 11:35:00,92.11,92.12,92.05,92.11,41464.0,77.9939,78.0023,77.9431,77.9939,41464.0
2022-12-15 11:40:00,92.11,92.11,92.03,92.08,31159.0,77.9939,77.9939,77.9261,77.9685,31159.0
2022-12-15 11:45:00,92.09,92.15,92.08,92.08,45358.0,77.9769,78.0277,77.9685,77.9685,45358.0
2022-12-15 11:50:00,92.08,92.09,92.05,92.09,49247.0,77.9685,77.9769,77.9431,77.9769,49247.0
2022-12-15 11:55:00,92.11,92.14,92.08,92.12,41344.0,77.9939,78.0193,77.9685,78.0023,41344.0
2022-12-15 12:00:00,92.12,92.16,92.11,92.15,39270.0,78.0023,78.0362,77.9939,78.0277,39270.0
2022-12-15 12:05:00,92.16,92.2,92.15,92.2,29783.0,78.0362,78.0701,78.0277,78.0701,29783.0
2022-12-15 12:10:00,92.2,92.22,92.15,92.19,38721.0,78.0701,78.087,78.0277,78.0616,38721.0
2022-12-15 12:15:00,92.2,92.2,92.15,92.19,61581.0,78.0701,78.0701,78.0277,78.0616,61581.0
2022-12-15 12:20:00,92.2,92.24,92.19,92.23,57042.0,78.0701,78.104,78.0616,78.0955,57042.0
2022-12-15 12:25:00,92.23,92.31,92.22,92.29,52328.0,78.0955,78.1632,78.087,78.1463,52328.0
2022-12-15 12:30:00,92.29,92.31,92.25,92.3,50379.0,78.1463,78.1632,78.1124,78.1548,50379.0
2022-12-15 12:35:00,92.31,92.36,92.29,92.34,135538.0,78.1632,78.2056,78.1463,78.1886,135538.0
2022-12-15 12:40:00,92.34,92.34,92.27,92.27,97156.0,78.1886,78.1886,78.1294,78.1294,97156.0
2022-12-15 12:45:00,92.27,92.29,92.24,92.25,30782.0,78.1294,78.1463,78.104,78.1124,30782.0
2022-12-15 12:50:00,92.25,92.26,92.21,92.22,74273.0,78.1124,78.1209,78.0785,78.087,74273.0
2022-12-15 12:55:00,92.22,92.22,92.16,92.2,37776.0,78.087,78.087,78.0362,78.0701,37776.0
2022-12-15 13:00:00,92.2,92.21,92.17,92.18,45830.0,78.0701,78.0785,78.0447,78.0531,45830.0
2022-12-15 13:05:00,92.18,92.18,92.11,92.13,116563.0,78.0531,78.0531,77.9939,78.0108,116563.0
2022-12-15 13:10:00,92.12,92.14,92.11,92.12,24948.0,78.0023,78.0193,77.9939,78.0023,24948.0
2022-12-15 13:15:00,92.13,92.14,92.12,92.12,18779.0,78.0108,78.0193,78.0023,78.0023,18779.0
2022-12-15 13:20:00,92.12,92.15,92.11,92.12,14829.0,78.0023,78.0277,77.9939,78.0023,14829.0
2022-12-15 13:25:00,92.12,92.15,92.11,92.14,12821.0,78.0023,78.0277,77.9939,78.0193,12821.0
2022-12-15 13:30:00,92.13,92.26,92.12,92.26,170083.0,78.0108,78.1209,78.0023,78.1209,170083.0
2022-12-15 13:35:00,92.26,92.43,92.22,92.3,258886.0,78.1209,78.2648,78.087,78.1548,258886.0
2022-12-15 13:40:00,92.31,92.32,92.26,92.29,121024.0,78.1632,78.1717,78.1209,78.1463,121024.0
2022-12-15 13:45:00,92.3,92.3,92.25,92.26,19615.0,78.1548,78.1548,78.1124,78.1209,19615.0
2022-12-15 13:50:00,92.27,92.27,92.17,92.24,48501.0,78.1294,78.1294,78.0447,78.104,48501.0
2022-12-15 13:55:00,92.24,92.28,92.23,92.27,27343.0,78.104,78.1378,78.0955,78.1294,27343.0
2022-12-15 14:00:00,92.27,92.28,92.24,92.27,37397.0,78.1294,78.1378,78.104,78.1294,37397.0
2022-12-15 14:05:00,92.26,92.27,92.23,92.23,23083.0,78.1209,78.1294,78.0955,78.0955,23083.0
2022-12-15 14:10:00,92.22,92.24,92.19,92.2,47901.0,78.087,78.104,78.0616,78.0701,47901.0
2022-12-15 14:15:00,92.2,92.24,92.2,92.23,27133.0,78.0701,78.104,78.0701,78.0955,27133.0
2022-12-15 14:20:00,92.23,92.27,92.23,92.24,25462.0,78.0955,78.1294,78.0955,78.104,25462.0
2022-12-15 14:25:00,92.23,92.24,92.2,92.21,18549.0,78.0955,78.104,78.0701,78.0785,18549.0
2022-12-15 14:30:00,92.21,92.27,92.21,92.27,38515.0,78.0785,78.1294,78.0785,78.1294,38515.0
2022-12-15 14:35:00,92.26,92.32,92.25,92.31,59225.0,78.1209,78.1717,78.1124,78.1632,59225.0
2022-12-15 14:40:00,92.31,92.36,92.31,92.34,25633.0,78.1632,78.2056,78.1632,78.1886,25633.0
2022-12-15 14:45:00,92.34,92.35,92.27,92.31,28895.0,78.1886,78.1971,78.1294,78.1632,28895.0
2022-12-15 14:50:00,92.31,92.35,92.27,92.32,36039.0,78.1632,78.1971,78.1294,78.1717,36039.0
2022-12-15 14:55:00,92.31,92.38,92.3,92.37,37396.0,78.1632,78.2225,78.1548,78.214,37396.0
2022-12-15 15:00:00,92.36,92.39,92.32,92.34,45213.0,78.2056,78.231,78.1717,78.1886,45213.0
2022-12-15 15:05:00,92.34,92.4,92.32,92.4,33073.0,78.1886,78.2394,78.1717,78.2394,33073.0
2022-12-15 15:10:00,92.4,92.4,92.32,92.32,56267.0,78.2394,78.2394,78.1717,78.1717,56267.0
2022-12-15 15:15:00,92.32,92.38,92.3,92.33,55217.0,78.1717,78.2225,78.1548,78.1802,55217.0
2022-12-15 15:20:00,92.31,92.36,92.31,92.36,42240.0,78.1632,78.2056,78.1632,78.2056,42240.0
2022-12-15 15:25:00,92.36,92.44,92.35,92.43,185294.0,78.2056,78.2733,78.1971,78.2648,185294.0
2022-12-15 15:30:00,92.43,92.43,92.36,92.36,86924.0,78.2648,78.2648,78.2056,78.2056,86924.0
2022-12-15 15:35:00,92.36,92.37,92.3,92.31,124082.0,78.2056,78.214,78.1548,78.1632,124082.0
2022-12-15 15:40:00,92.31,92.35,92.29,92.29,40553.0,78.1632,78.1971,78.1463,78.1463,40553.0
2022-12-15 15:45:00,92.29,92.31,92.28,92.29,243772.0,78.1463,78.1632,78.1378,78.1463,243772.0
2022-12-15 15:50:00,92.29,92.31,92.24,92.25,274928.0,78.1463,78.1632,78.104,78.1124,274928.0
2022-12-15 15:55:00,92.25,92.35,92.2,92.28,488021.0,78.1124,78.1971,78.0701,78.1378,488021.0
2022-12-16 09:30:00,91.87,91.94,91.57,91.89,376339.0,77.7907,77.8499,77.5366,77.8076,376339.0
2022-12-16 09:35:00,91.89,91.94,91.72,91.76,363761.0,77.8076,77.8499,77.6636,77.6975,363761.0
2022-12-16 09:40:00,91.75,91.87,91.72,91.79,127558.0,77.689,77.7907,77.6636,77.7229,127558.0
2022-12-16 09:45:00,91.79,91.97,91.79,91.96,229832.0,77.7229,77.8753,77.7229,77.8669,229832.0
2022-12-16 09:50:00,91.96,91.98,91.91,91.97,48237.0,77.8669,77.8838,77.8245,77.8753,48237.0
2022-12-16 09:55:00,91.97,92.05,91.96,92.03,63811.0,77.8753,77.9431,77.8669,77.9261,63811.0
2022-12-16 10:00:00,92.03,92.03,91.95,92.0,96111.0,77.9261,77.9261,77.8584,77.9007,96111.0
2022-12-16 10:05:00,92.01,92.02,91.93,91.93,66899.0,77.9092,77.9177,77.8415,77.8415,66899.0
2022-12-16 10:10:00,91.94,91.97,91.91,91.94,100835.0,77.8499,77.8753,77.8245,77.8499,100835.0
2022-12-16 10:15:00,91.93,91.99,91.9,91.98,66023.0,77.8415,77.8923,77.8161,77.8838,66023.0
2022-12-16 10:20:00,91.99,92.02,91.95,91.98,92422.0,77.8923,77.9177,77.8584,77.8838,92422.0
2022-12-16 10:25:00,91.97,91.97,91.85,91.86,55993.0,77.8753,77.8753,77.7737,77.7822,55993.0
2022-12-16 10:30:00,91.86,91.93,91.84,91.86,53332.0,77.7822,77.8415,77.7653,77.7822,53332.0
2022-12-16 10:35:00,91.86,91.86,91.8,91.83,127342.0,77.7822,77.7822,77.7314,77.7568,127342.0
2022-12-16 10:40:00,91.83,91.89,91.83,91.88,68360.0,77.7568,77.8076,77.7568,77.7991,68360.0
2022-12-16 10:45:00,91.88,91.88,91.8,91.82,40064.0,77.7991,77.7991,77.7314,77.7483,40064.0
2022-12-16 10:50:00,91.82,91.85,91.8,91.84,39908.0,77.7483,77.7737,77.7314,77.7653,39908.0
2022-12-16 10:55:00,91.85,91.86,91.83,91.85,69577.0,77.7737,77.7822,77.7568,77.7737,69577.0
2022-12-16 11:00:00,91.86,91.87,91.82,91.82,34588.0,77.7822,77.7907,77.7483,77.7483,34588.0
2022-12-16 11:05:00,91.82,91.84,91.81,91.81,92484.0,77.7483,77.7653,77.7399,77.7399,92484.0
2022-12-16 11:10:00,91.81,91.85,91.8,91.85,69685.0,77.7399,77.7737,77.7314,77.7737,69685.0
2022-12-16 11:15:00,91.84,91.85,91.8,91.83,47802.0,77.7653,77.7737,77.7314,77.7568,47802.0
2022-12-16 11:20:00,91.83,91.84,91.78,91.79,42386.0,77.7568,77.7653,77.7144,77.7229,42386.0
2022-12-16 11:25:00,91.8,91.85,91.79,91.79,57607.0,77.7314,77.7737,77.7229,77.7229,57607.0
2022-12-16 11:30:00,91.79,91.81,91.77,91.8,46212.0,77.7229,77.7399,77.706,77.7314,46212.0
2022-12-16 11:35:00,91.8,91.82,91.79,91.8,17281.0,77.7314,77.7483,77.7229,77.7314,17281.0
2022-12-16 11:40:00,91.8,91.84,91.79,91.83,65884.0,77.7314,77.7653,77.7229,77.7568,65884.0
2022-12-16 11:45:00,91.83,91.83,91.78,91.78,49167.0,77.7568,77.7568,77.7144,77.7144,49167.0
2022-12-16 11:50:00,91.79,91.81,91.79,91.79,29385.0,77.7229,77.7399,77.7229,77.7229,29385.0
2022-12-16 11:55:00,91.8,91.8,91.77,91.79,28140.0,77.7314,77.7314,77.706,77.7229,28140.0
2022-12-16 12:00:00,91.79,91.81,91.77,91.8,56556.0,77.7229,77.7399,77.706,77.7314,56556.0
2022-12-16 12:05:00,91.8,91.81,91.76,91.77,35759.0,77.7314,77.7399,77.6975,77.706,35759.0
2022-12-16 12:10:00,91.77,91.78,91.74,91.74,62269.0,77.706,77.7144,77.6806,77.6806,62269.0
2022-12-16 12:15:00,91.74,91.8,91.74,91.8,33382.0,77.6806,77.7314,77.6806,77.7314,33382.0
2022-12-16 12:20:00,91.81,91.84,91.79,91.8,52602.0,77.7399,77.7653,77.7229,77.7314,52602.0
2022-12-16 12:25:00,91.8,91.81,91.78,91.8,25856.0,77.7314,77.7399,77.7144,77.7314,25856.0
2022-12-16 12:30:00,91.8,91.81,91.77,91.79,46336.0,77.7314,77.7399,77.706,77.7229,46336.0
2022-12-16 12:35:00,91.79,91.82,91.77,91.8,59438.0,77.7229,77.7483,77.706,77.7314,59438.0
2022-12-16 12:40:00,91.8,91.81,91.72,91.72,43428.0,77.7314,77.7399,77.6636,77.6636,43428.0
2022-12-16 12:45:00,91.72,91.73,91.67,91.7,46677.0,77.6636,77.6721,77.6213,77.6467,46677.0
2022-12-16 12:50:00,91.71,91.71,91.64,91.64,184237.0,77.6552,77.6552,77.5959,77.5959,184237.0
2022-12-16 12:55:00,91.64,91.64,91.61,91.64,29909.0,77.5959,77.5959,77.5705,77.5959,29909.0
2022-12-16 13:00:00,91.64,91.66,91.64,91.66,27217.0,77.5959,77.6128,77.5959,77.6128,27217.0
2022-12-16 13:05:00,91.65,91.68,91.65,91.67,41415.0,77.6044,77.6298,77.6044,77.6213,41415.0
2022-12-16 13:10:00,91.66,91.68,91.59,91.59,94104.0,77.6128,77.6298,77.5536,77.5536,94104.0
2022-12-16 13:15:00,91.59,91.64,91.59,91.62,34795.0,77.5536,77.5959,77.5536,77.579,34795.0
2022-12-16 13:20:00,91.61,91.62,91.59,91.6,29376.0,77.5705,77.579,77.5536,77.562,29376.0
2022-12-16 13:25:00,91.59,91.62,91.59,91.59,38556.0,77.5536,77.579,77.5536,77.5536,38556.0
2022-12-16 13:30:00,91.6,91.63,91.58,91.62,45816.0,77.562,77.5874,77.5451,77.579,45816.0
2022-12-16 13:35:00,91.62,91.64,91.6,91.61,74538.0,77.579,77.5959,77.562,77.5705,74538.0
2022-12-16 13:40:00,91.61,91.62,91.59,91.61,32020.0,77.5705,77.579,77.5536,77.5705,32020.0
2022-12-16 13:45:00,91.61,91.66,91.59,91.66,151672.0,77.5705,77.6128,77.5536,77.6128,151672.0
2022-12-16 13:50:00,91.65,91.69,91.63,91.68,89657.0,77.6044,77.6382,77.5874,77.6298,89657.0
2022-12-16 13:55:00,91.68,91.72,91.67,91.71,103108.0,77.6298,77.6636,77.6213,77.6552,103108.0
2022-12-16 14:00:00,91.7,91.72,91.67,91.72,55510.0,77.6467,77.6636,77.6213,77.6636,55510.0
2022-12-16 14:05:00,91.72,91.74,91.7,91.73,55330.0,77.6636,77.6806,77.6467,77.6721,55330.0
2022-12-16 14:10:00,91.73,91.75,91.72,91.73,37529.0,77.6721,77.689,77.6636,77.6721,37529.0
2022-12-16 14:15:00,91.73,91.76,91.7,91.72,68193.0,77.6721,77.6975,77.6467,77.6636,68193.0
2022-12-16 14:20:00,91.72,91.73,91.68,91.71,79331.0,77.6636,77.6721,77.6298,77.6552,79331.0
2022-12-16 14:25:00,91.72,91.73,91.71,91.73,41643.0,77.6636,77.6721,77.6552,77.6721,41643.0
2022-12-16 14:30:00,91.73,91.74,91.68,91.69,88036.0,77.6721,77.6806,77.6298,77.6382,88036.0
2022-12-16 14:35:00,91.69,91.74,91.69,91.71,84195.0,77.6382,77.6806,77.6382,77.6552,84195.0
2022-12-16 14:40:00,91.71,91.72,91.68,91.69,68716.0,77.6552,77.6636,77.6298,77.6382,68716.0
2022-12-16 14:45:00,91.69,91.71,91.67,91.7,48002.0,77.6382,77.6552,77.6213,77.6467,48002.0
2022-12-16 14:50:00,91.7,91.74,91.7,91.74,83514.0,77.6467,77.6806,77.6467,77.6806,83514.0
2022-12-16 14:55:00,91.74,91.78,91.73,91.76,162972.0,77.6806,77.7144,77.6721,77.6975,162972.0
2022-12-16 15:00:00,91.76,91.79,91.73,91.74,95036.0,77.6975,77.7229,77.6721,77.6806,95036.0
2022-12-16 15:05:00,91.74,91.74,91.71,91.72,68279.0,77.6806,77.6806,77.6552,77.6636,68279.0
2022-12-16 15:10:00,91.71,91.79,91.71,91.79,84537.0,77.6552,77.7229,77.6552,77.7229,84537.0
2022-12-16 15:15:00,91.79,91.82,91.78,91.8,238730.0,77.7229,77.7483,77.7144,77.7314,238730.0
2022-12-16 15:20:00,91.79,91.82,91.79,91.81,69717.0,77.7229,77.7483,77.7229,77.7399,69717.0
2022-12-16 15:25:00,91.81,91.85,91.81,91.83,145090.0,77.7399,77.7737,77.7399,77.7568,145090.0
2022-12-16 15:30:00,91.83,91.91,91.82,91.91,183955.0,77.7568,77.8245,77.7483,77.8245,183955.0
2022-12-16 15:35:00,91.91,91.97,91.88,91.97,119581.0,77.8245,77.8753,77.7991,77.8753,119581.0
2022-12-16 15:40:00,91.96,91.98,91.89,91.9,100062.0,77.8669,77.8838,77.8076,77.8161,100062.0
2022-12-16 15:45:00,91.89,91.92,91.83,91.84,110579.0,77.8076,77.833,77.7568,77.7653,110579.0
2022-12-16 15:50:00,91.84,91.84,91.79,91.81,187056.0,77.7653,77.7653,77.7229,77.7399,187056.0
2022-12-16 15:55:00,91.81,91.84,91.76,91.84,337076.0,77.7399,77.7653,77.6975,77.7653,337076.0
2022-12-19 09:30:00,90.82,91.09,90.8,90.98,194881.0,77.3889,77.619,77.3719,77.5252,194881.0
2022-12-19 09:35:00,90.98,91.04,90.94,91.0,52469.0,77.5252,77.5764,77.4912,77.5423,52469.0
2022-12-19 09:40:00,90.99,91.01,90.96,90.99,49104.0,77.5338,77.5508,77.5082,77.5338,49104.0
2022-12-19 09:45:00,90.99,91.0,90.86,90.87,156929.0,77.5338,77.5423,77.423,77.4315,156929.0
2022-12-19 09:50:00,90.87,90.9,90.86,90.87,114309.0,77.4315,77.4571,77.423,77.4315,114309.0
2022-12-19 09:55:00,90.87,90.92,90.83,90.9,111857.0,77.4315,77.4741,77.3974,77.4571,111857.0
2022-12-19 10:00:00,90.9,90.91,90.83,90.86,83850.0,77.4571,77.4656,77.3974,77.423,83850.0
2022-12-19 10:05:00,90.85,90.9,90.83,90.9,59738.0,77.4145,77.4571,77.3974,77.4571,59738.0
2022-12-19 10:10:00,90.89,90.91,90.86,90.9,72172.0,77.4485,77.4656,77.423,77.4571,72172.0
2022-12-19 10:15:00,90.89,90.9,90.87,90.88,34645.0,77.4485,77.4571,77.4315,77.44,34645.0
2022-12-19 10:20:00,90.88,90.94,90.83,90.91,144302.0,77.44,77.4912,77.3974,77.4656,144302.0
2022-12-19 10:25:00,90.91,90.92,90.84,90.86,66111.0,77.4656,77.4741,77.4059,77.423,66111.0
2022-12-19 10:30:00,90.85,90.85,90.77,90.82,97508.0,77.4145,77.4145,77.3463,77.3889,97508.0
2022-12-19 10:35:00,90.82,90.83,90.74,90.76,54064.0,77.3889,77.3974,77.3207,77.3378,54064.0
2022-12-19 10:40:00,90.76,90.85,90.75,90.83,136892.0,77.3378,77.4145,77.3293,77.3974,136892.0
2022-12-19 10:45:00,90.83,90.89,90.83,90.86,77415.0,77.3974,77.4485,77.3974,77.423,77415.0
2022-12-19 10:50:00,90.84,90.85,90.81,90.83,37921.0,77.4059,77.4145,77.3804,77.3974,37921.0
2022-12-19 10:55:00,90.82,90.86,90.82,90.82,106532.0,77.3889,77.423,77.3889,77.3889,106532.0
2022-12-19 11:00:00,90.81,90.82,90.78,90.82,37612.0,77.3804,77.3889,77.3548,77.3889,37612.0
2022-12-19 11:05:00,90.82,90.82,90.79,90.81,19517.0,77.3889,77.3889,77.3633,77.3804,19517.0
2022-12-19 11:10:00,90.81,90.82,90.79,90.8,17015.0,77.3804,77.3889,77.3633,77.3719,17015.0
2022-12-19 11:15:00,90.79,90.82,90.79,90.82,10983.0,77.3633,77.3889,77.3633,77.3889,10983.0
2022-12-19 11:20:00,90.82,90.84,90.79,90.84,12904.0,77.3889,77.4059,77.3633,77.4059,12904.0
2022-12-19 11:25:00,90.83,90.83,90.78,90.79,9096.0,77.3974,77.3974,77.3548,77.3633,9096.0
2022-12-19 11:30:00,90.78,90.78,90.72,90.73,20771.0,77.3548,77.3548,77.3037,77.3122,20771.0
2022-12-19 11:35:00,90.73,90.74,90.7,90.71,15822.0,77.3122,77.3207,77.2866,77.2952,15822.0
2022-12-19 11:40:00,90.7,90.71,90.67,90.7,23359.0,77.2866,77.2952,77.2611,77.2866,23359.0
2022-12-19 11:45:00,90.7,90.72,90.65,90.66,114007.0,77.2866,77.3037,77.244,77.2526,114007.0
2022-12-19 11:50:00,90.67,90.68,90.64,90.67,42425.0,77.2611,77.2696,77.2355,77.2611,42425.0
2022-12-19 11:55:00,90.68,90.68,90.66,90.67,12351.0,77.2696,77.2696,77.2526,77.2611,12351.0
2022-12-19 12:00:00,90.66,90.71,90.65,90.7,67248.0,77.2526,77.2952,77.244,77.2866,67248.0
2022-12-19 12:05:00,90.7,90.72,90.69,90.71,16557.0,77.2866,77.3037,77.2781,77.2952,16557.0
2022-12-19 12:10:00,90.7,90.71,90.67,90.71,20843.0,77.2866,77.2952,77.2611,77.2952,20843.0
2022-12-19 12:15:00,90.7,90.7,90.67,90.7,78634.0,77.2866,77.2866,77.2611,77.2866,78634.0
2022-12-19 12:20:00,90.69,90.73,90.68,90.71,34919.0,77.2781,77.3122,77.2696,77.2952,34919.0
2022-12-19 12:25:00,90.7,90.71,90.65,90.66,25024.0,77.2866,77.2952,77.244,77.2526,25024.0
2022-12-19 12:30:00,90.66,90.66,90.6,90.62,79929.0,77.2526,77.2526,77.2014,77.2185,79929.0
2022-12-19 12:35:00,90.61,90.67,90.61,90.67,19770.0,77.21,77.2611,77.21,77.2611,19770.0
2022-12-19 12:40:00,90.67,90.68,90.66,90.66,21779.0,77.2611,77.2696,77.2526,77.2526,21779.0
2022-12-19 12:45:00,90.66,90.73,90.65,90.73,43245.0,77.2526,77.3122,77.244,77.3122,43245.0
2022-12-19 12:50:00,90.72,90.75,90.71,90.72,39123.0,77.3037,77.3293,77.2952,77.3037,39123.0
2022-12-19 12:55:00,90.72,90.73,90.71,90.73,21086.0,77.3037,77.3122,77.2952,77.3122,21086.0
2022-12-19 13:00:00,90.73,90.74,90.71,90.72,32829.0,77.3122,77.3207,77.2952,77.3037,32829.0
2022-12-19 13:05:00,90.72,90.73,90.66,90.7,73058.0,77.3037,77.3122,77.2526,77.2866,73058.0
2022-12-19 13:10:00,90.7,90.73,90.7,90.73,35768.0,77.2866,77.3122,77.2866,77.3122,35768.0
2022-12-19 13:15:00,90.73,90.73,90.71,90.73,17832.0,77.3122,77.3122,77.2952,77.3122,17832.0
2022-12-19 13:20:00,90.73,90.75,90.71,90.75,13607.0,77.3122,77.3293,77.2952,77.3293,13607.0
2022-12-19 13:25:00,90.75,90.76,90.72,90.75,55402.0,77.3293,77.3378,77.3037,77.3293,55402.0
2022-12-19 13:30:00,90.75,90.75,90.71,90.73,22260.0,77.3293,77.3293,77.2952,77.3122,22260.0
2022-12-19 13:35:00,90.73,90.78,90.72,90.76,46673.0,77.3122,77.3548,77.3037,77.3378,46673.0
2022-12-19 13:40:00,90.76,90.76,90.69,90.7,61536.0,77.3378,77.3378,77.2781,77.2866,61536.0
2022-12-19 13:45:00,90.69,90.7,90.67,90.7,37716.0,77.2781,77.2866,77.2611,77.2866,37716.0
2022-12-19 13:50:00,90.69,90.73,90.69,90.7,65765.0,77.2781,77.3122,77.2781,77.2866,65765.0
2022-12-19 13:55:00,90.7,90.71,90.69,90.7,54739.0,77.2866,77.2952,77.2781,77.2866,54739.0
2022-12-19 14:00:00,90.7,90.71,90.66,90.67,65958.0,77.2866,77.2952,77.2526,77.2611,65958.0
2022-12-19 14:05:00,90.67,90.71,90.67,90.69,41829.0,77.2611,77.2952,77.2611,77.2781,41829.0
2022-12-19 14:10:00,90.7,90.7,90.66,90.66,32988.0,77.2866,77.2866,77.2526,77.2526,32988.0
2022-12-19 14:15:00,90.67,90.69,90.66,90.67,38208.0,77.2611,77.2781,77.2526,77.2611,38208.0
2022-12-19 14:20:00,90.66,90.71,90.66,90.69,64320.0,77.2526,77.2952,77.2526,77.2781,64320.0
2022-12-19 14:25:00,90.69,90.7,90.68,90.69,58069.0,77.2781,77.2866,77.2696,77.2781,58069.0
2022-12-19 14:30:00,90.69,90.69,90.63,90.67,77484.0,77.2781,77.2781,77.227,77.2611,77484.0
2022-12-19 14:35:00,90.67,90.68,90.64,90.68,37444.0,77.2611,77.2696,77.2355,77.2696,37444.0
2022-12-19 14:40:00,90.68,90.7,90.66,90.7,60958.0,77.2696,77.2866,77.2526,77.2866,60958.0
2022-12-19 14:45:00,90.7,90.74,90.68,90.68,46378.0,77.2866,77.3207,77.2696,77.2696,46378.0
2022-12-19 14:50:00,90.68,90.69,90.65,90.69,30487.0,77.2696,77.2781,77.244,77.2781,30487.0
2022-12-19 14:55:00,90.69,90.74,90.68,90.72,75422.0,77.2781,77.3207,77.2696,77.3037,75422.0
2022-12-19 15:00:00,90.71,90.73,90.7,90.73,23498.0,77.2952,77.3122,77.2866,77.3122,23498.0
2022-12-19 15:05:00,90.73,90.78,90.72,90.78,93696.0,77.3122,77.3548,77.3037,77.3548,93696.0
2022-12-19 15:10:00,90.77,90.79,90.73,90.74,129623.0,77.3463,77.3633,77.3122,77.3207,129623.0
2022-12-19 15:15:00,90.72,90.76,90.71,90.72,39186.0,77.3037,77.3378,77.2952,77.3037,39186.0
2022-12-19 15:20:00,90.72,90.75,90.72,90.73,41599.0,77.3037,77.3293,77.3037,77.3122,41599.0
2022-12-19 15:25:00,90.74,90.76,90.72,90.74,31478.0,77.3207,77.3378,77.3037,77.3207,31478.0
2022-12-19 15:30:00,90.75,90.84,90.74,90.83,549439.0,77.3293,77.4059,77.3207,77.3974,549439.0
2022-12-19 15:35:00,90.83,90.85,90.8,90.8,183465.0,77.3974,77.4145,77.3719,77.3719,183465.0
2022-12-19 15:40:00,90.8,90.81,90.79,90.8,239508.0,77.3719,77.3804,77.3633,77.3719,239508.0
2022-12-19 15:45:00,90.79,90.82,90.78,90.8,93887.0,77.3633,77.3889,77.3548,77.3719,93887.0
2022-12-19 15:50:00,90.8,90.85,90.79,90.85,227352.0,77.3719,77.4145,77.3633,77.4145,227352.0
2022-12-19 15:55:00,90.84,90.84,90.78,90.8,206716.0,77.4059,77.4059,77.3548,77.3719,206716.0
2022-12-20 09:30:00,90.39,90.39,90.24,90.29,71280.0,77.0225,77.0225,76.8947,76.9373,71280.0
2022-12-20 09:35:00,90.29,90.31,90.27,90.27,88138.0,76.9373,76.9543,76.9202,76.9202,88138.0
2022-12-20 09:40:00,90.28,90.31,90.21,90.23,101756.0,76.9288,76.9543,76.8691,76.8862,101756.0
2022-12-20 09:45:00,90.22,90.25,90.15,90.17,115174.0,76.8776,76.9032,76.818,76.835,115174.0
2022-12-20 09:50:00,90.15,90.2,90.11,90.2,64730.0,76.818,76.8606,76.7839,76.8606,64730.0
2022-12-20 09:55:00,90.2,90.3,90.2,90.29,51868.0,76.8606,76.9458,76.8606,76.9373,51868.0
2022-12-20 10:00:00,90.29,90.43,90.29,90.38,78770.0,76.9373,77.0566,76.9373,77.014,78770.0
2022-12-20 10:05:00,90.38,90.48,90.38,90.43,100795.0,77.014,77.0992,77.014,77.0566,100795.0
2022-12-20 10:10:00,90.44,90.46,90.41,90.44,42445.0,77.0651,77.0821,77.0395,77.0651,42445.0
2022-12-20 10:15:00,90.44,90.45,90.29,90.35,192983.0,77.0651,77.0736,76.9373,76.9884,192983.0
2022-12-20 10:20:00,90.35,90.49,90.35,90.48,95029.0,76.9884,77.1077,76.9884,77.0992,95029.0
2022-12-20 10:25:00,90.48,90.54,90.43,90.52,37607.0,77.0992,77.1503,77.0566,77.1333,37607.0
2022-12-20 10:30:00,90.52,90.61,90.48,90.5,85002.0,77.1333,77.21,77.0992,77.1162,85002.0
2022-12-20 10:35:00,90.52,90.61,90.5,90.59,99436.0,77.1333,77.21,77.1162,77.1929,99436.0
2022-12-20 10:40:00,90.59,90.6,90.53,90.54,57845.0,77.1929,77.2014,77.1418,77.1503,57845.0
2022-12-20 10:45:00,90.54,90.55,90.51,90.52,60557.0,77.1503,77.1588,77.1247,77.1333,60557.0
2022-12-20 10:50:00,90.51,90.53,90.49,90.52,57044.0,77.1247,77.1418,77.1077,77.1333,57044.0
2022-12-20 10:55:00,90.52,90.56,90.52,90.55,64298.0,77.1333,77.1674,77.1333,77.1588,64298.0
2022-12-20 11:00:00,90.56,90.61,90.55,90.58,144530.0,77.1674,77.21,77.1588,77.1844,144530.0
2022-12-20 11:05:00,90.58,90.6,90.56,90.57,72166.0,77.1844,77.2014,77.1674,77.1759,72166.0
2022-12-20 11:10:00,90.58,90.59,90.49,90.55,62953.0,77.1844,77.1929,77.1077,77.1588,62953.0
2022-12-20 11:15:00,90.55,90.56,90.46,90.51,53683.0,77.1588,77.1674,77.0821,77.1247,53683.0
2022-12-20 11:20:00,90.52,90.53,90.48,90.51,64711.0,77.1333,77.1418,77.0992,77.1247,64711.0
2022-12-20 11:25:00,90.5,90.57,90.48,90.54,155018.0,77.1162,77.1759,77.0992,77.1503,155018.0
2022-12-20 11:30:00,90.54,90.59,90.54,90.57,78717.0,77.1503,77.1929,77.1503,77.1759,78717.0
2022-12-20 11:35:00,90.58,90.61,90.52,90.55,27993.0,77.1844,77.21,77.1333,77.1588,27993.0
2022-12-20 11:40:00,90.55,90.61,90.52,90.6,249578.0,77.1588,77.21,77.1333,77.2014,249578.0
2022-12-20 11:45:00,90.61,90.69,90.58,90.69,122721.0,77.21,77.2781,77.1844,77.2781,122721.0
2022-12-20 11:50:00,90.68,90.69,90.64,90.69,197962.0,77.2696,77.2781,77.2355,77.2781,197962.0
2022-12-20 11:55:00,90.69,90.72,90.63,90.72,194038.0,77.2781,77.3037,77.227,77.3037,194038.0
2022-12-20 12:00:00,90.72,90.74,90.66,90.67,63462.0,77.3037,77.3207,77.2526,77.2611,63462.0
2022-12-20 12:05:00,90.67,90.71,90.63,90.7,68107.0,77.2611,77.2952,77.227,77.2866,68107.0
2022-12-20 12:10:00,90.7,90.73,90.68,90.68,35534.0,77.2866,77.3122,77.2696,77.2696,35534.0
2022-12-20 12:15:00,90.69,90.7,90.65,90.65,50088.0,77.2781,77.2866,77.244,77.244,50088.0
2022-12-20 12:20:00,90.66,90.68,90.61,90.68,84990.0,77.2526,77.2696,77.21,77.2696,84990.0
2022-12-20 12:25:00,90.68,90.69,90.63,90.64,43005.0,77.2696,77.2781,77.227,77.2355,43005.0
2022-12-20 12:30:00,90.63,90.64,90.6,90.6,33410.0,77.227,77.2355,77.2014,77.2014,33410.0
2022-12-20 12:35:00,90.6,90.61,90.59,90.61,37888.0,77.2014,77.21,77.1929,77.21,37888.0
2022-12-20 12:40:00,90.61,90.62,90.59,90.6,29379.0,77.21,77.2185,77.1929,77.2014,29379.0
2022-12-20 12:45:00,90.59,90.63,90.59,90.59,32152.0,77.1929,77.227,77.1929,77.1929,32152.0
2022-12-20 12:50:00,90.59,90.62,90.59,90.62,42595.0,77.1929,77.2185,77.1929,77.2185,42595.0
2022-12-20 12:55:00,90.62,90.64,90.61,90.63,20386.0,77.2185,77.2355,77.21,77.227,20386.0
2022-12-20 13:00:00,90.63,90.67,90.62,90.66,29628.0,77.227,77.2611,77.2185,77.2526,29628.0
2022-12-20 13:05:00,90.65,90.65,90.61,90.63,36346.0,77.244,77.244,77.21,77.227,36346.0
2022-12-20 13:10:00,90.63,90.63,90.59,90.61,37822.0,77.227,77.227,77.1929,77.21,37822.0
2022-12-20 13:15:00,90.61,90.65,90.59,90.59,19966.0,77.21,77.244,77.1929,77.1929,19966.0
2022-12-20 13:20:00,90.59,90.61,90.58,90.6,17582.0,77.1929,77.21,77.1844,77.2014,17582.0
2022-12-20 13:25:00,90.6,90.63,90.6,90.61,22948.0,77.2014,77.227,77.2014,77.21,22948.0
2022-12-20 13:30:00,90.61,90.66,90.6,90.66,23120.0,77.21,77.2526,77.2014,77.2526,23120.0
2022-12-20 13:35:00,90.65,90.68,90.64,90.67,29671.0,77.244,77.2696,77.2355,77.2611,29671.0
2022-12-20 13:40:00,90.67,90.68,90.63,90.65,26375.0,77.2611,77.2696,77.227,77.244,26375.0
2022-12-20 13:45:00,90.66,90.66,90.61,90.63,26242.0,77.2526,77.2526,77.21,77.227,26242.0
2022-12-20 13:50:00,90.63,90.65,90.6,90.64,40196.0,77.227,77.244,77.2014,77.2355,40196.0
2022-12-20 13:55:00,90.64,90.64,90.6,90.61,22509.0,77.2355,77.2355,77.2014,77.21,22509.0
2022-12-20 14:00:00,90.61,90.64,90.59,90.63,31038.0,77.21,77.2355,77.1929,77.227,31038.0
2022-12-20 14:05:00,90.63,90.65,90.61,90.64,22428.0,77.227,77.244,77.21,77.2355,22428.0
2022-12-20 14:10:00,90.64,90.67,90.63,90.67,38036.0,77.2355,77.2611,77.227,77.2611,38036.0
2022-12-20 14:15:00,90.66,90.68,90.64,90.65,38648.0,77.2526,77.2696,77.2355,77.244,38648.0
2022-12-20 14:20:00,90.65,90.66,90.63,90.63,60014.0,77.244,77.2526,77.227,77.227,60014.0
2022-12-20 14:25:00,90.63,90.65,90.62,90.64,28632.0,77.227,77.244,77.2185,77.2355,28632.0
2022-12-20 14:30:00,90.64,90.66,90.61,90.65,24567.0,77.2355,77.2526,77.21,77.244,24567.0
2022-12-20 14:35:00,90.64,90.64,90.61,90.63,102301.0,77.2355,77.2355,77.21,77.227,102301.0
2022-12-20 14:40:00,90.63,90.63,90.59,90.61,48179.0,77.227,77.227,77.1929,77.21,48179.0
2022-12-20 14:45:00,90.61,90.63,90.59,90.59,42891.0,77.21,77.227,77.1929,77.1929,42891.0
2022-12-20 14:50:00,90.6,90.62,90.58,90.62,47584.0,77.2014,77.2185,77.1844,77.2185,47584.0
2022-12-20 14:55:00,90.62,90.62,90.58,90.6,47185.0,77.2185,77.2185,77.1844,77.2014,47185.0
2022-12-20 15:00:00,90.6,90.6,90.54,90.54,76228.0,77.2014,77.2014,77.1503,77.1503,76228.0
2022-12-20 15:05:00,90.54,90.54,90.51,90.53,25851.0,77.1503,77.1503,77.1247,77.1418,25851.0
2022-12-20 15:10:00,90.53,90.59,90.52,90.59,72199.0,77.1418,77.1929,77.1333,77.1929,72199.0
2022-12-20 15:15:00,90.59,90.6,90.52,90.52,55102.0,77.1929,77.2014,77.1333,77.1333,55102.0
2022-12-20 15:20:00,90.52,90.57,90.51,90.56,57273.0,77.1333,77.1759,77.1247,77.1674,57273.0
2022-12-20 15:25:00,90.55,90.59,90.54,90.56,33959.0,77.1588,77.1929,77.1503,77.1674,33959.0
2022-12-20 15:30:00,90.56,90.58,90.53,90.56,42694.0,77.1674,77.1844,77.1418,77.1674,42694.0
2022-12-20 15:35:00,90.56,90.58,90.55,90.58,49118.0,77.1674,77.1844,77.1588,77.1844,49118.0
2022-12-20 15:40:00,90.57,90.58,90.54,90.55,92666.0,77.1759,77.1844,77.1503,77.1588,92666.0
2022-12-20 15:45:00,90.55,90.6,90.55,90.56,205356.0,77.1588,77.2014,77.1588,77.1674,205356.0
2022-12-20 15:50:00,90.56,90.58,90.53,90.55,223187.0,77.1674,77.1844,77.1418,77.1588,223187.0
2022-12-20 15:55:00,90.54,90.56,90.49,90.52,287478.0,77.1503,77.1674,77.1077,77.1333,287478.0
2022-12-21 09:30:00,90.9,91.08,90.85,91.01,125801.0,77.4571,77.6105,77.4145,77.5508,125801.0
2022-12-21 09:35:00,91.02,91.08,90.98,91.06,71132.0,77.5593,77.6105,77.5252,77.5934,71132.0
2022-12-21 09:40:00,91.05,91.1,91.01,91.07,27408.0,77.5849,77.6275,77.5508,77.6019,27408.0
2022-12-21 09:45:00,91.07,91.19,91.07,91.19,40028.0,77.6019,77.7042,77.6019,77.7042,40028.0
2022-12-21 09:50:00,91.19,91.19,91.1,91.14,69183.0,77.7042,77.7042,77.6275,77.6616,69183.0
2022-12-21 09:55:00,91.13,91.15,91.1,91.14,52488.0,77.6531,77.6701,77.6275,77.6616,52488.0
2022-12-21 10:00:00,91.15,91.15,91.1,91.12,117299.0,77.6701,77.6701,77.6275,77.6445,117299.0
2022-12-21 10:05:00,91.11,91.16,91.1,91.15,53996.0,77.636,77.6786,77.6275,77.6701,53996.0
2022-12-21 10:10:00,91.15,91.15,91.11,91.15,25955.0,77.6701,77.6701,77.636,77.6701,25955.0
2022-12-21 10:15:00,91.14,91.17,91.13,91.16,30579.0,77.6616,77.6871,77.6531,77.6786,30579.0
2022-12-21 10:20:00,91.16,91.17,91.13,91.16,210730.0,77.6786,77.6871,77.6531,77.6786,210730.0
2022-12-21 10:25:00,91.15,91.2,91.14,91.2,104657.0,77.6701,77.7127,77.6616,77.7127,104657.0
2022-12-21 10:30:00,91.21,91.3,91.18,91.28,61491.0,77.7212,77.7979,77.6957,77.7809,61491.0
2022-12-21 10:35:00,91.28,91.29,91.25,91.28,59757.0,77.7809,77.7894,77.7553,77.7809,59757.0
2022-12-21 10:40:00,91.29,91.31,91.26,91.3,87755.0,77.7894,77.8064,77.7638,77.7979,87755.0
2022-12-21 10:45:00,91.3,91.3,91.24,91.27,26154.0,77.7979,77.7979,77.7468,77.7724,26154.0
2022-12-21 10:50:00,91.28,91.3,91.23,91.23,36364.0,77.7809,77.7979,77.7383,77.7383,36364.0
2022-12-21 10:55:00,91.24,91.28,91.24,91.26,39286.0,77.7468,77.7809,77.7468,77.7638,39286.0
2022-12-21 11:00:00,91.26,91.31,91.25,91.29,69155.0,77.7638,77.8064,77.7553,77.7894,69155.0
2022-12-21 11:05:00,91.29,91.31,91.25,91.31,72267.0,77.7894,77.8064,77.7553,77.8064,72267.0
2022-12-21 11:10:00,91.31,91.35,91.28,91.29,45444.0,77.8064,77.8405,77.7809,77.7894,45444.0
2022-12-21 11:15:00,91.29,91.32,91.26,91.27,30588.0,77.7894,77.815,77.7638,77.7724,30588.0
2022-12-21 11:20:00,91.26,91.28,91.24,91.28,51089.0,77.7638,77.7809,77.7468,77.7809,51089.0
2022-12-21 11:25:00,91.28,91.28,91.26,91.28,30863.0,77.7809,77.7809,77.7638,77.7809,30863.0
2022-12-21 11:30:00,91.28,91.3,91.26,91.28,44532.0,77.7809,77.7979,77.7638,77.7809,44532.0
2022-12-21 11:35:00,91.27,91.29,91.26,91.29,9321.0,77.7724,77.7894,77.7638,77.7894,9321.0
2022-12-21 11:40:00,91.29,91.3,91.23,91.27,47930.0,77.7894,77.7979,77.7383,77.7724,47930.0
2022-12-21 11:45:00,91.27,91.28,91.21,91.22,29167.0,77.7724,77.7809,77.7212,77.7297,29167.0
2022-12-21 11:50:00,91.22,91.25,91.22,91.23,21355.0,77.7297,77.7553,77.7297,77.7383,21355.0
2022-12-21 11:55:00,91.23,91.25,91.23,91.25,10576.0,77.7383,77.7553,77.7383,77.7553,10576.0
2022-12-21 12:00:00,91.25,91.25,91.21,91.21,18426.0,77.7553,77.7553,77.7212,77.7212,18426.0
2022-12-21 12:05:00,91.22,91.25,91.21,91.25,28858.0,77.7297,77.7553,77.7212,77.7553,28858.0
2022-12-21 12:10:00,91.25,91.25,91.21,91.23,35096.0,77.7553,77.7553,77.7212,77.7383,35096.0
2022-12-21 12:15:00,91.22,91.22,91.19,91.2,26942.0,77.7297,77.7297,77.7042,77.7127,26942.0
2022-12-21 12:20:00,91.2,91.24,91.18,91.23,28845.0,77.7127,77.7468,77.6957,77.7383,28845.0
2022-12-21 12:25:00,91.23,91.23,91.2,91.22,39129.0,77.7383,77.7383,77.7127,77.7297,39129.0
2022-12-21 12:30:00,91.23,91.24,91.21,91.22,45310.0,77.7383,77.7468,77.7212,77.7297,45310.0
2022-12-21 12:35:00,91.22,91.25,91.22,91.25,30583.0,77.7297,77.7553,77.7297,77.7553,30583.0
2022-12-21 12:40:00,91.25,91.27,91.23,91.26,100216.0,77.7553,77.7724,77.7383,77.7638,100216.0
2022-12-21 12:45:00,91.26,91.29,91.24,91.29,120227.0,77.7638,77.7894,77.7468,77.7894,120227.0
2022-12-21 12:50:00,91.29,91.3,91.28,91.3,58946.0,77.7894,77.7979,77.7809,77.7979,58946.0
2022-12-21 12:55:00,91.3,91.35,91.28,91.33,130909.0,77.7979,77.8405,77.7809,77.8235,130909.0
2022-12-21 13:00:00,91.33,91.37,91.29,91.36,81924.0,77.8235,77.8576,77.7894,77.849,81924.0
2022-12-21 13:05:00,91.36,91.41,91.35,91.4,38859.0,77.849,77.8916,77.8405,77.8831,38859.0
2022-12-21 13:10:00,91.4,91.4,91.31,91.31,72763.0,77.8831,77.8831,77.8064,77.8064,72763.0
2022-12-21 13:15:00,91.31,91.33,91.3,91.3,14057.0,77.8064,77.8235,77.7979,77.7979,14057.0
2022-12-21 13:20:00,91.31,91.33,91.28,91.3,42422.0,77.8064,77.8235,77.7809,77.7979,42422.0
2022-12-21 13:25:00,91.3,91.32,91.3,91.3,54648.0,77.7979,77.815,77.7979,77.7979,54648.0
2022-12-21 13:30:00,91.31,91.34,91.3,91.32,36211.0,77.8064,77.832,77.7979,77.815,36211.0
2022-12-21 13:35:00,91.31,91.32,91.27,91.29,19952.0,77.8064,77.815,77.7724,77.7894,19952.0
2022-12-21 13:40:00,91.29,91.32,91.29,91.32,14923.0,77.7894,77.815,77.7894,77.815,14923.0
2022-12-21 13:45:00,91.32,91.36,91.32,91.35,24097.0,77.815,77.849,77.815,77.8405,24097.0
2022-12-21 13:50:00,91.37,91.38,91.34,91.38,12989.0,77.8576,77.8661,77.832,77.8661,12989.0
2022-12-21 13:55:00,91.39,91.4,91.38,91.39,14894.0,77.8746,77.8831,77.8661,77.8746,14894.0
2022-12-21 14:00:00,91.39,91.43,91.39,91.39,59930.0,77.8746,77.9087,77.8746,77.8746,59930.0
2022-12-21 14:05:00,91.4,91.42,91.38,91.42,69038.0,77.8831,77.9002,77.8661,77.9002,69038.0
2022-12-21 14:10:00,91.42,91.45,91.41,91.41,153928.0,77.9002,77.9257,77.8916,77.8916,153928.0
2022-12-21 14:15:00,91.42,91.43,91.4,91.4,19496.0,77.9002,77.9087,77.8831,77.8831,19496.0
2022-12-21 14:20:00,91.4,91.4,91.36,91.36,51058.0,77.8831,77.8831,77.849,77.849,51058.0
2022-12-21 14:25:00,91.37,91.39,91.33,91.35,58469.0,77.8576,77.8746,77.8235,77.8405,58469.0
2022-12-21 14:30:00,91.35,91.35,91.32,91.33,99574.0,77.8405,77.8405,77.815,77.8235,99574.0
2022-12-21 14:35:00,91.34,91.36,91.31,91.34,50448.0,77.832,77.849,77.8064,77.832,50448.0
2022-12-21 14:40:00,91.35,91.35,91.33,91.34,12136.0,77.8405,77.8405,77.8235,77.832,12136.0
2022-12-21 14:45:00,91.35,91.37,91.34,91.35,22988.0,77.8405,77.8576,77.832,77.8405,22988.0
2022-12-21 14:50:00,91.35,91.35,91.3,91.31,38428.0,77.8405,77.8405,77.7979,77.8064,38428.0
2022-12-21 14:55:00,91.32,91.32,91.3,91.31,35735.0,77.815,77.815,77.7979,77.8064,35735.0
2022-12-21 15:00:00,91.31,91.32,91.29,91.29,70939.0,77.8064,77.815,77.7894,77.7894,70939.0
2022-12-21 15:05:00,91.3,91.3,91.23,91.23,38249.0,77.7979,77.7979,77.7383,77.7383,38249.0
2022-12-21 15:10:00,91.23,91.26,91.22,91.25,85100.0,77.7383,77.7638,77.7297,77.7553,85100.0
2022-12-21 15:15:00,91.25,91.26,91.22,91.23,103132.0,77.7553,77.7638,77.7297,77.7383,103132.0
2022-12-21 15:20:00,91.23,91.25,91.21,91.24,61382.0,77.7383,77.7553,77.7212,77.7468,61382.0
2022-12-21 15:25:00,91.24,91.25,91.22,91.22,102760.0,77.7468,77.7553,77.7297,77.7297,102760.0
2022-12-21 15:30:00,91.22,91.26,91.22,91.25,302905.0,77.7297,77.7638,77.7297,77.7553,302905.0
2022-12-21 15:35:00,91.25,91.27,91.23,91.27,278271.0,77.7553,77.7724,77.7383,77.7724,278271.0
2022-12-21 15:40:00,91.28,91.28,91.25,91.26,28933.0,77.7809,77.7809,77.7553,77.7638,28933.0
2022-12-21 15:45:00,91.26,91.29,91.25,91.29,82370.0,77.7638,77.7894,77.7553,77.7894,82370.0
2022-12-21 15:50:00,91.28,91.29,91.25,91.27,52920.0,77.7809,77.7894,77.7553,77.7724,52920.0
2022-12-21 15:55:00,91.27,91.32,91.26,91.3,379738.0,77.7724,77.815,77.7638,77.7979,379738.0
2022-12-22 09:30:00,91.08,91.08,90.82,90.86,108461.0,77.6105,77.6105,77.3889,77.423,108461.0
2022-12-22 09:35:00,90.85,90.94,90.84,90.89,117966.0,77.4145,77.4912,77.4059,77.4485,117966.0
2022-12-22 09:40:00,90.89,90.93,90.87,90.93,96365.0,77.4485,77.4826,77.4315,77.4826,96365.0
2022-12-22 09:45:00,90.95,90.99,90.92,90.98,77809.0,77.4997,77.5338,77.4741,77.5252,77809.0
2022-12-22 09:50:00,90.97,90.99,90.95,90.98,73936.0,77.5167,77.5338,77.4997,77.5252,73936.0
2022-12-22 09:55:00,90.98,91.07,90.98,91.04,70778.0,77.5252,77.6019,77.5252,77.5764,70778.0
2022-12-22 10:00:00,91.02,91.03,90.91,90.91,177313.0,77.5593,77.5678,77.4656,77.4656,177313.0
2022-12-22 10:05:00,90.92,90.93,90.88,90.89,87657.0,77.4741,77.4826,77.44,77.4485,87657.0
2022-12-22 10:10:00,90.9,90.94,90.88,90.94,43308.0,77.4571,77.4912,77.44,77.4912,43308.0
2022-12-22 10:15:00,90.94,91.0,90.92,90.98,74710.0,77.4912,77.5423,77.4741,77.5252,74710.0
2022-12-22 10:20:00,90.99,91.0,90.94,90.95,29581.0,77.5338,77.5423,77.4912,77.4997,29581.0
2022-12-22 10:25:00,90.94,90.97,90.94,90.94,30106.0,77.4912,77.5167,77.4912,77.4912,30106.0
2022-12-22 10:30:00,90.95,90.95,90.91,90.94,28039.0,77.4997,77.4997,77.4656,77.4912,28039.0
2022-12-22 10:35:00,90.94,90.94,90.9,90.92,34683.0,77.4912,77.4912,77.4571,77.4741,34683.0
2022-12-22 10:40:00,90.92,90.97,90.92,90.95,35486.0,77.4741,77.5167,77.4741,77.4997,35486.0
2022-12-22 10:45:00,90.95,91.0,90.94,90.99,31101.0,77.4997,77.5423,77.4912,77.5338,31101.0
2022-12-22 10:50:00,90.99,91.01,90.97,90.99,24361.0,77.5338,77.5508,77.5167,77.5338,24361.0
2022-12-22 10:55:00,90.99,91.0,90.98,90.98,16964.0,77.5338,77.5423,77.5252,77.5252,16964.0
2022-12-22 11:00:00,90.98,91.0,90.97,90.98,54009.0,77.5252,77.5423,77.5167,77.5252,54009.0
2022-12-22 11:05:00,90.98,91.03,90.97,90.98,47038.0,77.5252,77.5678,77.5167,77.5252,47038.0
2022-12-22 11:10:00,90.99,91.0,90.94,90.96,169273.0,77.5338,77.5423,77.4912,77.5082,169273.0
2022-12-22 11:15:00,90.95,90.99,90.95,90.96,75945.0,77.4997,77.5338,77.4997,77.5082,75945.0
2022-12-22 11:20:00,90.96,91.0,90.95,91.0,16973.0,77.5082,77.5423,77.4997,77.5423,16973.0
2022-12-22 11:25:00,91.0,91.02,90.98,90.99,29959.0,77.5423,77.5593,77.5252,77.5338,29959.0
2022-12-22 11:30:00,90.98,90.99,90.94,90.94,29147.0,77.5252,77.5338,77.4912,77.4912,29147.0
2022-12-22 11:35:00,90.95,90.96,90.82,90.82,918043.0,77.4997,77.5082,77.3889,77.3889,918043.0
2022-12-22 11:40:00,90.82,90.86,90.8,90.84,384661.0,77.3889,77.423,77.3719,77.4059,384661.0
2022-12-22 11:45:00,90.84,90.87,90.84,90.86,118116.0,77.4059,77.4315,77.4059,77.423,118116.0
2022-12-22 11:50:00,90.85,90.86,90.83,90.84,119356.0,77.4145,77.423,77.3974,77.4059,119356.0
2022-12-22 11:55:00,90.84,90.85,90.8,90.81,73902.0,77.4059,77.4145,77.3719,77.3804,73902.0
2022-12-22 12:00:00,90.81,90.81,90.77,90.79,45892.0,77.3804,77.3804,77.3463,77.3633,45892.0
2022-12-22 12:05:00,90.79,90.79,90.75,90.77,55645.0,77.3633,77.3633,77.3293,77.3463,55645.0
2022-12-22 12:10:00,90.77,90.77,90.7,90.72,44714.0,77.3463,77.3463,77.2866,77.3037,44714.0
2022-12-22 12:15:00,90.71,90.72,90.69,90.7,56812.0,77.2952,77.3037,77.2781,77.2866,56812.0
2022-12-22 12:20:00,90.7,90.72,90.68,90.69,148218.0,77.2866,77.3037,77.2696,77.2781,148218.0
2022-12-22 12:25:00,90.69,90.71,90.67,90.67,127057.0,77.2781,77.2952,77.2611,77.2611,127057.0
2022-12-22 12:30:00,90.68,90.69,90.66,90.66,62558.0,77.2696,77.2781,77.2526,77.2526,62558.0
2022-12-22 12:35:00,90.66,90.67,90.64,90.66,49787.0,77.2526,77.2611,77.2355,77.2526,49787.0
2022-12-22 12:40:00,90.66,90.67,90.62,90.66,68483.0,77.2526,77.2611,77.2185,77.2526,68483.0
2022-12-22 12:45:00,90.66,90.66,90.62,90.63,49310.0,77.2526,77.2526,77.2185,77.227,49310.0
2022-12-22 12:50:00,90.64,90.68,90.63,90.68,42160.0,77.2355,77.2696,77.227,77.2696,42160.0
2022-12-22 12:55:00,90.68,90.69,90.66,90.69,77705.0,77.2696,77.2781,77.2526,77.2781,77705.0
2022-12-22 13:00:00,90.68,90.68,90.6,90.62,57310.0,77.2696,77.2696,77.2014,77.2185,57310.0
2022-12-22 13:05:00,90.63,90.65,90.57,90.6,137290.0,77.227,77.244,77.1759,77.2014,137290.0
2022-12-22 13:10:00,90.6,90.64,90.6,90.63,62081.0,77.2014,77.2355,77.2014,77.227,62081.0
2022-12-22 13:15:00,90.63,90.64,90.59,90.6,51285.0,77.227,77.2355,77.1929,77.2014,51285.0
2022-12-22 13:20:00,90.6,90.6,90.57,90.58,90786.0,77.2014,77.2014,77.1759,77.1844,90786.0
2022-12-22 13:25:00,90.58,90.58,90.54,90.55,54289.0,77.1844,77.1844,77.1503,77.1588,54289.0
2022-12-22 13:30:00,90.54,90.56,90.45,90.47,60391.0,77.1503,77.1674,77.0736,77.0907,60391.0
2022-12-22 13:35:00,90.46,90.47,90.43,90.47,48129.0,77.0821,77.0907,77.0566,77.0907,48129.0
2022-12-22 13:40:00,90.48,90.51,90.46,90.46,37998.0,77.0992,77.1247,77.0821,77.0821,37998.0
2022-12-22 13:45:00,90.46,90.46,90.41,90.44,143397.0,77.0821,77.0821,77.0395,77.0651,143397.0
2022-12-22 13:50:00,90.44,90.46,90.42,90.45,37312.0,77.0651,77.0821,77.0481,77.0736,37312.0
2022-12-22 13:55:00,90.43,90.47,90.4,90.46,63576.0,77.0566,77.0907,77.031,77.0821,63576.0
2022-12-22 14:00:00,90.46,90.53,90.46,90.5,249033.0,77.0821,77.1418,77.0821,77.1162,249033.0
2022-12-22 14:05:00,90.5,90.53,90.49,90.49,78802.0,77.1162,77.1418,77.1077,77.1077,78802.0
2022-12-22 14:10:00,90.5,90.55,90.49,90.53,81548.0,77.1162,77.1588,77.1077,77.1418,81548.0
2022-12-22 14:15:00,90.52,90.53,90.5,90.52,56348.0,77.1333,77.1418,77.1162,77.1333,56348.0
2022-12-22 14:20:00,90.52,90.58,90.51,90.58,68687.0,77.1333,77.1844,77.1247,77.1844,68687.0
2022-12-22 14:25:00,90.58,90.63,90.55,90.63,60975.0,77.1844,77.227,77.1588,77.227,60975.0
2022-12-22 14:30:00,90.62,90.65,90.61,90.64,130623.0,77.2185,77.244,77.21,77.2355,130623.0
2022-12-22 14:35:00,90.64,90.64,90.57,90.63,129739.0,77.2355,77.2355,77.1759,77.227,129739.0
2022-12-22 14:40:00,90.63,90.65,90.62,90.65,26476.0,77.227,77.244,77.2185,77.244,26476.0
2022-12-22 14:45:00,90.65,90.69,90.65,90.69,52790.0,77.244,77.2781,77.244,77.2781,52790.0
2022-12-22 14:50:00,90.68,90.73,90.68,90.73,53100.0,77.2696,77.3122,77.2696,77.3122,53100.0
2022-12-22 14:55:00,90.73,90.77,90.72,90.76,49136.0,77.3122,77.3463,77.3037,77.3378,49136.0
2022-12-22 15:00:00,90.77,90.77,90.7,90.74,216897.0,77.3463,77.3463,77.2866,77.3207,216897.0
2022-12-22 15:05:00,90.74,90.77,90.71,90.77,49786.0,77.3207,77.3463,77.2952,77.3463,49786.0
2022-12-22 15:10:00,90.77,90.77,90.7,90.72,62909.0,77.3463,77.3463,77.2866,77.3037,62909.0
2022-12-22 15:15:00,90.73,90.77,90.71,90.75,87061.0,77.3122,77.3463,77.2952,77.3293,87061.0
2022-12-22 15:20:00,90.75,90.79,90.75,90.77,114489.0,77.3293,77.3633,77.3293,77.3463,114489.0
2022-12-22 15:25:00,90.77,90.78,90.73,90.75,190134.0,77.3463,77.3548,77.3122,77.3293,190134.0
2022-12-22 15:30:00,90.76,90.76,90.71,90.72,129558.0,77.3378,77.3378,77.2952,77.3037,129558.0
2022-12-22 15:35:00,90.72,90.72,90.67,90.72,58687.0,77.3037,77.3037,77.2611,77.3037,58687.0
2022-12-22 15:40:00,90.72,90.72,90.65,90.69,70105.0,77.3037,77.3037,77.244,77.2781,70105.0
2022-12-22 15:45:00,90.69,90.71,90.64,90.7,124266.0,77.2781,77.2952,77.2355,77.2866,124266.0
2022-12-22 15:50:00,90.7,90.71,90.66,90.68,81337.0,77.2866,77.2952,77.2526,77.2696,81337.0
2022-12-22 15:55:00,90.68,90.74,90.62,90.72,145051.0,77.2696,77.3207,77.2185,77.3037,145051.0
2022-12-23 09:30:00,90.34,90.66,90.34,90.56,160367.0,76.9799,77.2526,76.9799,77.1674,160367.0
2022-12-23 09:35:00,90.57,90.6,90.47,90.48,114526.0,77.1759,77.2014,77.0907,77.0992,114526.0
2022-12-23 09:40:00,90.48,90.59,90.47,90.51,97303.0,77.0992,77.1929,77.0907,77.1247,97303.0
2022-12-23 09:45:00,90.5,90.51,90.42,90.45,41661.0,77.1162,77.1247,77.0481,77.0736,41661.0
2022-12-23 09:50:00,90.48,90.49,90.42,90.44,18662.0,77.0992,77.1077,77.0481,77.0651,18662.0
2022-12-23 09:55:00,90.44,90.49,90.42,90.47,14745.0,77.0651,77.1077,77.0481,77.0907,14745.0
2022-12-23 10:00:00,90.49,90.58,90.43,90.48,234576.0,77.1077,77.1844,77.0566,77.0992,234576.0
2022-12-23 10:05:00,90.48,90.52,90.44,90.52,38982.0,77.0992,77.1333,77.0651,77.1333,38982.0
2022-12-23 10:10:00,90.51,90.6,90.51,90.54,51676.0,77.1247,77.2014,77.1247,77.1503,51676.0
2022-12-23 10:15:00,90.54,90.7,90.53,90.68,93941.0,77.1503,77.2866,77.1418,77.2696,93941.0
2022-12-23 10:20:00,90.67,90.67,90.62,90.67,34547.0,77.2611,77.2611,77.2185,77.2611,34547.0
2022-12-23 10:25:00,90.68,90.7,90.65,90.68,43337.0,77.2696,77.2866,77.244,77.2696,43337.0
2022-12-23 10:30:00,90.69,90.77,90.69,90.76,163380.0,77.2781,77.3463,77.2781,77.3378,163380.0
2022-12-23 10:35:00,90.77,90.87,90.77,90.85,145047.0,77.3463,77.4315,77.3463,77.4145,145047.0
2022-12-23 10:40:00,90.85,90.86,90.78,90.79,34274.0,77.4145,77.423,77.3548,77.3633,34274.0
2022-12-23 10:45:00,90.79,90.81,90.74,90.77,35558.0,77.3633,77.3804,77.3207,77.3463,35558.0
2022-12-23 10:50:00,90.76,90.78,90.7,90.78,116729.0,77.3378,77.3548,77.2866,77.3548,116729.0
2022-12-23 10:55:00,90.77,90.8,90.74,90.77,136186.0,77.3463,77.3719,77.3207,77.3463,136186.0
2022-12-23 11:00:00,90.77,90.77,90.7,90.73,40412.0,77.3463,77.3463,77.2866,77.3122,40412.0
2022-12-23 11:05:00,90.73,90.75,90.73,90.73,57942.0,77.3122,77.3293,77.3122,77.3122,57942.0
2022-12-23 11:10:00,90.74,90.8,90.74,90.78,46671.0,77.3207,77.3719,77.3207,77.3548,46671.0
2022-12-23 11:15:00,90.78,90.8,90.73,90.75,26793.0,77.3548,77.3719,77.3122,77.3293,26793.0
2022-12-23 11:20:00,90.75,90.79,90.72,90.75,26678.0,77.3293,77.3633,77.3037,77.3293,26678.0
2022-12-23 11:25:00,90.75,90.82,90.75,90.78,39265.0,77.3293,77.3889,77.3293,77.3548,39265.0
2022-12-23 11:30:00,90.78,90.85,90.78,90.84,39498.0,77.3548,77.4145,77.3548,77.4059,39498.0
2022-12-23 11:35:00,90.84,90.89,90.84,90.88,50902.0,77.4059,77.4485,77.4059,77.44,50902.0
2022-12-23 11:40:00,90.89,90.91,90.83,90.84,72295.0,77.4485,77.4656,77.3974,77.4059,72295.0
2022-12-23 11:45:00,90.84,90.85,90.82,90.84,24886.0,77.4059,77.4145,77.3889,77.4059,24886.0
2022-12-23 11:50:00,90.84,90.87,90.82,90.83,28589.0,77.4059,77.4315,77.3889,77.3974,28589.0
2022-12-23 11:55:00,90.83,90.86,90.82,90.85,21649.0,77.3974,77.423,77.3889,77.4145,21649.0
2022-12-23 12:00:00,90.84,90.9,90.84,90.88,50883.0,77.4059,77.4571,77.4059,77.44,50883.0
2022-12-23 12:05:00,90.88,90.9,90.86,90.88,60443.0,77.44,77.4571,77.423,77.44,60443.0
2022-12-23 12:10:00,90.88,90.89,90.85,90.86,18410.0,77.44,77.4485,77.4145,77.423,18410.0
2022-12-23 12:15:00,90.87,90.89,90.87,90.89,32970.0,77.4315,77.4485,77.4315,77.4485,32970.0
2022-12-23 12:20:00,90.89,90.94,90.89,90.94,39988.0,77.4485,77.4912,77.4485,77.4912,39988.0
2022-12-23 12:25:00,90.93,90.93,90.89,90.9,22907.0,77.4826,77.4826,77.4485,77.4571,22907.0
2022-12-23 12:30:00,90.9,90.93,90.89,90.9,34133.0,77.4571,77.4826,77.4485,77.4571,34133.0
2022-12-23 12:35:00,90.9,90.91,90.84,90.85,35122.0,77.4571,77.4656,77.4059,77.4145,35122.0
2022-12-23 12:40:00,90.85,90.85,90.8,90.82,12631.0,77.4145,77.4145,77.3719,77.3889,12631.0
2022-12-23 12:45:00,90.81,90.84,90.8,90.8,26610.0,77.3804,77.4059,77.3719,77.3719,26610.0
2022-12-23 12:50:00,90.81,90.82,90.8,90.81,32859.0,77.3804,77.3889,77.3719,77.3804,32859.0
2022-12-23 12:55:00,90.81,90.84,90.8,90.84,25976.0,77.3804,77.4059,77.3719,77.4059,25976.0
2022-12-23 13:00:00,90.84,90.85,90.82,90.85,71825.0,77.4059,77.4145,77.3889,77.4145,71825.0
2022-12-23 13:05:00,90.85,90.89,90.85,90.89,19278.0,77.4145,77.4485,77.4145,77.4485,19278.0
2022-12-23 13:10:00,90.89,90.9,90.85,90.85,62322.0,77.4485,77.4571,77.4145,77.4145,62322.0
2022-12-23 13:15:00,90.85,90.9,90.85,90.89,24513.0,77.4145,77.4571,77.4145,77.4485,24513.0
2022-12-23 13:20:00,90.89,90.91,90.87,90.87,20746.0,77.4485,77.4656,77.4315,77.4315,20746.0
2022-12-23 13:25:00,90.87,90.9,90.87,90.89,42419.0,77.4315,77.4571,77.4315,77.4485,42419.0
2022-12-23 13:30:00,90.89,90.9,90.89,90.9,13424.0,77.4485,77.4571,77.4485,77.4571,13424.0
2022-12-23 13:35:00,90.9,90.9,90.87,90.88,21727.0,77.4571,77.4571,77.4315,77.44,21727.0
2022-12-23 13:40:00,90.88,90.9,90.85,90.86,37142.0,77.44,77.4571,77.4145,77.423,37142.0
2022-12-23 13:45:00,90.87,90.9,90.82,90.88,34428.0,77.4315,77.4571,77.3889,77.44,34428.0
2022-12-23 13:50:00,90.88,90.9,90.87,90.89,29997.0,77.44,77.4571,77.4315,77.4485,29997.0
2022-12-23 13:55:00,90.9,90.9,90.87,90.87,29224.0,77.4571,77.4571,77.4315,77.4315,29224.0
2022-12-23 14:00:00,90.87,90.89,90.85,90.88,41974.0,77.4315,77.4485,77.4145,77.44,41974.0
2022-12-23 14:05:00,90.87,90.9,90.87,90.89,18267.0,77.4315,77.4571,77.4315,77.4485,18267.0
2022-12-23 14:10:00,90.89,90.91,90.88,90.91,29533.0,77.4485,77.4656,77.44,77.4656,29533.0
2022-12-23 14:15:00,90.9,90.95,90.9,90.94,49924.0,77.4571,77.4997,77.4571,77.4912,49924.0
2022-12-23 14:20:00,90.94,90.94,90.89,90.9,28775.0,77.4912,77.4912,77.4485,77.4571,28775.0
2022-12-23 14:25:00,90.9,90.94,90.9,90.93,32126.0,77.4571,77.4912,77.4571,77.4826,32126.0
2022-12-23 14:30:00,90.93,90.96,90.9,90.92,32973.0,77.4826,77.5082,77.4571,77.4741,32973.0
2022-12-23 14:35:00,90.92,90.93,90.91,90.93,46374.0,77.4741,77.4826,77.4656,77.4826,46374.0
2022-12-23 14:40:00,90.93,90.94,90.91,90.91,13475.0,77.4826,77.4912,77.4656,77.4656,13475.0
2022-12-23 14:45:00,90.91,90.92,90.9,90.91,9496.0,77.4656,77.4741,77.4571,77.4656,9496.0
2022-12-23 14:50:00,90.9,90.95,90.9,90.93,25843.0,77.4571,77.4997,77.4571,77.4826,25843.0
2022-12-23 14:55:00,90.95,90.97,90.93,90.97,41207.0,77.4997,77.5167,77.4826,77.5167,41207.0
2022-12-23 15:00:00,90.97,91.0,90.95,90.97,36175.0,77.5167,77.5423,77.4997,77.5167,36175.0
2022-12-23 15:05:00,90.97,90.98,90.95,90.98,14461.0,77.5167,77.5252,77.4997,77.5252,14461.0
2022-12-23 15:10:00,90.98,90.99,90.96,90.98,17509.0,77.5252,77.5338,77.5082,77.5252,17509.0
2022-12-23 15:15:00,90.98,90.98,90.94,90.97,27705.0,77.5252,77.5252,77.4912,77.5167,27705.0
2022-12-23 15:20:00,90.95,90.96,90.93,90.94,36717.0,77.4997,77.5082,77.4826,77.4912,36717.0
2022-12-23 15:25:00,90.94,90.96,90.93,90.94,18750.0,77.4912,77.5082,77.4826,77.4912,18750.0
2022-12-23 15:30:00,90.95,90.98,90.94,90.98,34129.0,77.4997,77.5252,77.4912,77.5252,34129.0
2022-12-23 15:35:00,90.97,90.97,90.92,90.94,81123.0,77.5167,77.5167,77.4741,77.4912,81123.0
2022-12-23 15:40:00,90.94,90.97,90.94,90.97,48290.0,77.4912,77.5167,77.4912,77.5167,48290.0
2022-12-23 15:45:00,90.96,91.01,90.96,91.0,79970.0,77.5082,77.5508,77.5082,77.5423,79970.0
2022-12-23 15:50:00,91.0,91.03,90.98,91.01,133425.0,77.5423,77.5678,77.5252,77.5508,133425.0
2022-12-23 15:55:00,91.02,91.03,90.97,90.98,166537.0,77.5593,77.5678,77.5167,77.5252,166537.0
2022-12-27 09:30:00,90.98,90.98,90.73,90.77,74692.0,77.5252,77.5252,77.3122,77.3463,74692.0
2022-12-27 09:35:00,90.77,90.77,90.65,90.67,49545.0,77.3463,77.3463,77.244,77.2611,49545.0
2022-12-27 09:40:00,90.66,90.69,90.61,90.61,27934.0,77.2526,77.2781,77.21,77.21,27934.0
2022-12-27 09:45:00,90.61,90.61,90.53,90.59,35229.0,77.21,77.21,77.1418,77.1929,35229.0
2022-12-27 09:50:00,90.59,90.61,90.55,90.59,40445.0,77.1929,77.21,77.1588,77.1929,40445.0
2022-12-27 09:55:00,90.58,90.59,90.52,90.53,48119.0,77.1844,77.1929,77.1333,77.1418,48119.0
2022-12-27 10:00:00,90.52,90.6,90.51,90.58,84156.0,77.1333,77.2014,77.1247,77.1844,84156.0
2022-12-27 10:05:00,90.57,90.58,90.54,90.56,33623.0,77.1759,77.1844,77.1503,77.1674,33623.0
2022-12-27 10:10:00,90.56,90.6,90.55,90.59,47493.0,77.1674,77.2014,77.1588,77.1929,47493.0
2022-12-27 10:15:00,90.6,90.65,90.55,90.62,92238.0,77.2014,77.244,77.1588,77.2185,92238.0
2022-12-27 10:20:00,90.62,90.72,90.62,90.7,76210.0,77.2185,77.3037,77.2185,77.2866,76210.0
2022-12-27 10:25:00,90.7,90.72,90.68,90.7,49249.0,77.2866,77.3037,77.2696,77.2866,49249.0
2022-12-27 10:30:00,90.7,90.71,90.65,90.7,36526.0,77.2866,77.2952,77.244,77.2866,36526.0
2022-12-27 10:35:00,90.7,90.7,90.66,90.67,19132.0,77.2866,77.2866,77.2526,77.2611,19132.0
2022-12-27 10:40:00,90.67,90.7,90.66,90.68,25120.0,77.2611,77.2866,77.2526,77.2696,25120.0
2022-12-27 10:45:00,90.68,90.7,90.67,90.69,15720.0,77.2696,77.2866,77.2611,77.2781,15720.0
2022-12-27 10:50:00,90.69,90.69,90.65,90.66,28407.0,77.2781,77.2781,77.244,77.2526,28407.0
2022-12-27 10:55:00,90.66,90.66,90.61,90.62,25882.0,77.2526,77.2526,77.21,77.2185,25882.0
2022-12-27 11:00:00,90.62,90.66,90.61,90.65,83369.0,77.2185,77.2526,77.21,77.244,83369.0
2022-12-27 11:05:00,90.65,90.69,90.62,90.69,26284.0,77.244,77.2781,77.2185,77.2781,26284.0
2022-12-27 11:10:00,90.69,90.69,90.64,90.65,18964.0,77.2781,77.2781,77.2355,77.244,18964.0
2022-12-27 11:15:00,90.65,90.65,90.62,90.63,30460.0,77.244,77.244,77.2185,77.227,30460.0
2022-12-27 11:20:00,90.63,90.65,90.62,90.65,23558.0,77.227,77.244,77.2185,77.244,23558.0
2022-12-27 11:25:00,90.65,90.66,90.62,90.66,26518.0,77.244,77.2526,77.2185,77.2526,26518.0
2022-12-27 11:30:00,90.66,90.69,90.62,90.62,35028.0,77.2526,77.2781,77.2185,77.2185,35028.0
2022-12-27 11:35:00,90.62,90.65,90.62,90.63,29145.0,77.2185,77.244,77.2185,77.227,29145.0
2022-12-27 11:40:00,90.63,90.65,90.62,90.65,28103.0,77.227,77.244,77.2185,77.244,28103.0
2022-12-27 11:45:00,90.64,90.66,90.63,90.64,26476.0,77.2355,77.2526,77.227,77.2355,26476.0
2022-12-27 11:50:00,90.62,90.64,90.6,90.61,42047.0,77.2185,77.2355,77.2014,77.21,42047.0
2022-12-27 11:55:00,90.61,90.63,90.6,90.61,36326.0,77.21,77.227,77.2014,77.21,36326.0
2022-12-27 12:00:00,90.61,90.65,90.6,90.65,15457.0,77.21,77.244,77.2014,77.244,15457.0
2022-12-27 12:05:00,90.64,90.64,90.6,90.61,8403.0,77.2355,77.2355,77.2014,77.21,8403.0
2022-12-27 12:10:00,90.61,90.65,90.6,90.62,22569.0,77.21,77.244,77.2014,77.2185,22569.0
2022-12-27 12:15:00,90.63,90.63,90.58,90.59,114398.0,77.227,77.227,77.1844,77.1929,114398.0
2022-12-27 12:20:00,90.59,90.59,90.51,90.51,55203.0,77.1929,77.1929,77.1247,77.1247,55203.0
2022-12-27 12:25:00,90.52,90.52,90.49,90.51,70040.0,77.1333,77.1333,77.1077,77.1247,70040.0
2022-12-27 12:30:00,90.51,90.51,90.47,90.48,92054.0,77.1247,77.1247,77.0907,77.0992,92054.0
2022-12-27 12:35:00,90.48,90.5,90.47,90.48,33494.0,77.0992,77.1162,77.0907,77.0992,33494.0
2022-12-27 12:40:00,90.48,90.49,90.44,90.45,58546.0,77.0992,77.1077,77.0651,77.0736,58546.0
2022-12-27 12:45:00,90.45,90.46,90.42,90.44,90942.0,77.0736,77.0821,77.0481,77.0651,90942.0
2022-12-27 12:50:00,90.44,90.46,90.39,90.41,50842.0,77.0651,77.0821,77.0225,77.0395,50842.0
2022-12-27 12:55:00,90.42,90.44,90.4,90.43,34188.0,77.0481,77.0651,77.031,77.0566,34188.0
2022-12-27 13:00:00,90.42,90.48,90.41,90.47,54520.0,77.0481,77.0992,77.0395,77.0907,54520.0
2022-12-27 13:05:00,90.46,90.52,90.46,90.52,30807.0,77.0821,77.1333,77.0821,77.1333,30807.0
2022-12-27 13:10:00,90.52,90.52,90.5,90.51,18765.0,77.1333,77.1333,77.1162,77.1247,18765.0
2022-12-27 13:15:00,90.51,90.52,90.5,90.51,55777.0,77.1247,77.1333,77.1162,77.1247,55777.0
2022-12-27 13:20:00,90.51,90.51,90.45,90.47,23615.0,77.1247,77.1247,77.0736,77.0907,23615.0
2022-12-27 13:25:00,90.48,90.49,90.46,90.48,78589.0,77.0992,77.1077,77.0821,77.0992,78589.0
2022-12-27 13:30:00,90.48,90.49,90.44,90.45,26030.0,77.0992,77.1077,77.0651,77.0736,26030.0
2022-12-27 13:35:00,90.45,90.47,90.45,90.45,9199.0,77.0736,77.0907,77.0736,77.0736,9199.0
2022-12-27 13:40:00,90.45,90.46,90.44,90.44,12545.0,77.0736,77.0821,77.0651,77.0651,12545.0
2022-12-27 13:45:00,90.43,90.43,90.38,90.38,34366.0,77.0566,77.0566,77.014,77.014,34366.0
2022-12-27 13:50:00,90.39,90.43,90.39,90.4,140023.0,77.0225,77.0566,77.0225,77.031,140023.0
2022-12-27 13:55:00,90.4,90.4,90.34,90.37,47459.0,77.031,77.031,76.9799,77.0055,47459.0
2022-12-27 14:00:00,90.36,90.39,90.35,90.39,25969.0,76.9969,77.0225,76.9884,77.0225,25969.0
2022-12-27 14:05:00,90.39,90.39,90.34,90.37,30488.0,77.0225,77.0225,76.9799,77.0055,30488.0
2022-12-27 14:10:00,90.37,90.38,90.26,90.27,44021.0,77.0055,77.014,76.9117,76.9202,44021.0
2022-12-27 14:15:00,90.28,90.29,90.21,90.21,70361.0,76.9288,76.9373,76.8691,76.8691,70361.0
2022-12-27 14:20:00,90.22,90.22,90.18,90.2,75508.0,76.8776,76.8776,76.8435,76.8606,75508.0
2022-12-27 14:25:00,90.2,90.23,90.13,90.14,82171.0,76.8606,76.8862,76.8009,76.8095,82171.0
2022-12-27 14:30:00,90.14,90.17,90.13,90.14,117865.0,76.8095,76.835,76.8009,76.8095,117865.0
2022-12-27 14:35:00,90.15,90.16,90.09,90.09,87582.0,76.818,76.8265,76.7669,76.7669,87582.0
2022-12-27 14:40:00,90.1,90.1,90.05,90.08,70444.0,76.7754,76.7754,76.7328,76.7583,70444.0
2022-12-27 14:45:00,90.07,90.12,90.07,90.09,111609.0,76.7498,76.7924,76.7498,76.7669,111609.0
2022-12-27 14:50:00,90.09,90.1,90.06,90.07,36836.0,76.7669,76.7754,76.7413,76.7498,36836.0
2022-12-27 14:55:00,90.06,90.08,89.97,90.08,234494.0,76.7413,76.7583,76.6646,76.7583,234494.0
2022-12-27 15:00:00,90.08,90.1,90.06,90.08,54877.0,76.7583,76.7754,76.7413,76.7583,54877.0
2022-12-27 15:05:00,90.08,90.1,90.08,90.09,26815.0,76.7583,76.7754,76.7583,76.7669,26815.0
2022-12-27 15:10:00,90.09,90.09,90.01,90.06,70812.0,76.7669,76.7669,76.6987,76.7413,70812.0
2022-12-27 15:15:00,90.06,90.07,90.04,90.05,35276.0,76.7413,76.7498,76.7243,76.7328,35276.0
2022-12-27 15:20:00,90.04,90.1,90.03,90.08,49526.0,76.7243,76.7754,76.7157,76.7583,49526.0
2022-12-27 15:25:00,90.08,90.12,90.07,90.09,67524.0,76.7583,76.7924,76.7498,76.7669,67524.0
2022-12-27 15:30:00,90.09,90.1,90.07,90.09,44860.0,76.7669,76.7754,76.7498,76.7669,44860.0
2022-12-27 15:35:00,90.09,90.12,90.08,90.11,55981.0,76.7669,76.7924,76.7583,76.7839,55981.0
2022-12-27 15:40:00,90.11,90.11,90.03,90.03,100878.0,76.7839,76.7839,76.7157,76.7157,100878.0
2022-12-27 15:45:00,90.03,90.03,90.0,90.02,147308.0,76.7157,76.7157,76.6902,76.7072,147308.0
2022-12-27 15:50:00,90.03,90.03,89.96,89.98,139783.0,76.7157,76.7157,76.6561,76.6731,139783.0
2022-12-27 15:55:00,89.98,90.0,89.97,89.99,194151.0,76.6731,76.6902,76.6646,76.6816,194151.0
2022-12-28 09:30:00,90.16,90.22,90.02,90.18,124000.0,76.8265,76.8776,76.7072,76.8435,124000.0
2022-12-28 09:35:00,90.19,90.25,90.13,90.16,51534.0,76.8521,76.9032,76.8009,76.8265,51534.0
2022-12-28 09:40:00,90.16,90.2,90.1,90.11,148536.0,76.8265,76.8606,76.7754,76.7839,148536.0
2022-12-28 09:45:00,90.12,90.16,90.09,90.15,99316.0,76.7924,76.8265,76.7669,76.818,99316.0
2022-12-28 09:50:00,90.16,90.19,90.09,90.13,66947.0,76.8265,76.8521,76.7669,76.8009,66947.0
2022-12-28 09:55:00,90.13,90.14,90.1,90.11,22389.0,76.8009,76.8095,76.7754,76.7839,22389.0
2022-12-28 10:00:00,90.12,90.14,90.05,90.08,108993.0,76.7924,76.8095,76.7328,76.7583,108993.0
2022-12-28 10:05:00,90.09,90.11,90.06,90.08,15115.0,76.7669,76.7839,76.7413,76.7583,15115.0
2022-12-28 10:10:00,90.07,90.07,90.0,90.03,107784.0,76.7498,76.7498,76.6902,76.7157,107784.0
2022-12-28 10:15:00,90.03,90.06,90.0,90.03,99953.0,76.7157,76.7413,76.6902,76.7157,99953.0
2022-12-28 10:20:00,90.03,90.03,89.91,89.92,63259.0,76.7157,76.7157,76.6135,76.622,63259.0
2022-12-28 10:25:00,89.91,89.91,89.82,89.87,123778.0,76.6135,76.6135,76.5368,76.5794,123778.0
2022-12-28 10:30:00,89.88,89.91,89.84,89.86,40743.0,76.5879,76.6135,76.5538,76.5709,40743.0
2022-12-28 10:35:00,89.86,89.88,89.74,89.77,54934.0,76.5709,76.5879,76.4686,76.4942,54934.0
2022-12-28 10:40:00,89.78,89.82,89.77,89.8,69733.0,76.5027,76.5368,76.4942,76.5197,69733.0
2022-12-28 10:45:00,89.79,89.84,89.79,89.83,57831.0,76.5112,76.5538,76.5112,76.5453,57831.0
2022-12-28 10:50:00,89.83,89.83,89.8,89.8,61771.0,76.5453,76.5453,76.5197,76.5197,61771.0
2022-12-28 10:55:00,89.8,89.8,89.76,89.77,55319.0,76.5197,76.5197,76.4857,76.4942,55319.0
2022-12-28 11:00:00,89.76,89.81,89.75,89.8,122491.0,76.4857,76.5283,76.4771,76.5197,122491.0
2022-12-28 11:05:00,89.8,89.81,89.75,89.78,89792.0,76.5197,76.5283,76.4771,76.5027,89792.0
2022-12-28 11:10:00,89.77,89.86,89.76,89.82,74422.0,76.4942,76.5709,76.4857,76.5368,74422.0
2022-12-28 11:15:00,89.82,89.83,89.78,89.81,42920.0,76.5368,76.5453,76.5027,76.5283,42920.0
2022-12-28 11:20:00,89.81,89.81,89.77,89.8,21200.0,76.5283,76.5283,76.4942,76.5197,21200.0
2022-12-28 11:25:00,89.8,89.81,89.78,89.81,21475.0,76.5197,76.5283,76.5027,76.5283,21475.0
2022-12-28 11:30:00,89.8,89.8,89.64,89.67,101823.0,76.5197,76.5197,76.3834,76.409,101823.0
2022-12-28 11:35:00,89.67,89.67,89.61,89.65,64455.0,76.409,76.409,76.3578,76.3919,64455.0
2022-12-28 11:40:00,89.65,89.76,89.64,89.75,74391.0,76.3919,76.4857,76.3834,76.4771,74391.0
2022-12-28 11:45:00,89.75,89.77,89.71,89.71,50620.0,76.4771,76.4942,76.4431,76.4431,50620.0
2022-12-28 11:50:00,89.71,89.73,89.7,89.71,44534.0,76.4431,76.4601,76.4345,76.4431,44534.0
2022-12-28 11:55:00,89.7,89.73,89.7,89.72,35995.0,76.4345,76.4601,76.4345,76.4516,35995.0
2022-12-28 12:00:00,89.72,89.72,89.66,89.68,183324.0,76.4516,76.4516,76.4005,76.4175,183324.0
2022-12-28 12:05:00,89.68,89.68,89.58,89.67,282199.0,76.4175,76.4175,76.3323,76.409,282199.0
2022-12-28 12:10:00,89.67,89.74,89.66,89.72,80223.0,76.409,76.4686,76.4005,76.4516,80223.0
2022-12-28 12:15:00,89.72,89.73,89.68,89.7,24933.0,76.4516,76.4601,76.4175,76.4345,24933.0
2022-12-28 12:20:00,89.7,89.74,89.7,89.74,20603.0,76.4345,76.4686,76.4345,76.4686,20603.0
2022-12-28 12:25:00,89.74,89.8,89.72,89.78,171355.0,76.4686,76.5197,76.4516,76.5027,171355.0
2022-12-28 12:30:00,89.78,89.82,89.74,89.76,93323.0,76.5027,76.5368,76.4686,76.4857,93323.0
2022-12-28 12:35:00,89.76,89.81,89.76,89.8,44229.0,76.4857,76.5283,76.4857,76.5197,44229.0
2022-12-28 12:40:00,89.8,89.81,89.78,89.8,27337.0,76.5197,76.5283,76.5027,76.5197,27337.0
2022-12-28 12:45:00,89.8,89.86,89.8,89.83,39150.0,76.5197,76.5709,76.5197,76.5453,39150.0
2022-12-28 12:50:00,89.83,89.83,89.74,89.79,345901.0,76.5453,76.5453,76.4686,76.5112,345901.0
2022-12-28 12:55:00,89.79,89.79,89.72,89.75,60484.0,76.5112,76.5112,76.4516,76.4771,60484.0
2022-12-28 13:00:00,89.76,89.78,89.73,89.75,96469.0,76.4857,76.5027,76.4601,76.4771,96469.0
2022-12-28 13:05:00,89.75,89.77,89.73,89.73,39129.0,76.4771,76.4942,76.4601,76.4601,39129.0
2022-12-28 13:10:00,89.74,89.77,89.7,89.7,65618.0,76.4686,76.4942,76.4345,76.4345,65618.0
2022-12-28 13:15:00,89.69,89.71,89.67,89.7,51922.0,76.426,76.4431,76.409,76.4345,51922.0
2022-12-28 13:20:00,89.7,89.71,89.64,89.65,59573.0,76.4345,76.4431,76.3834,76.3919,59573.0
2022-12-28 13:25:00,89.65,89.65,89.62,89.65,170870.0,76.3919,76.3919,76.3664,76.3919,170870.0
2022-12-28 13:30:00,89.64,89.65,89.58,89.61,66373.0,76.3834,76.3919,76.3323,76.3578,66373.0
2022-12-28 13:35:00,89.61,89.63,89.6,89.6,40718.0,76.3578,76.3749,76.3493,76.3493,40718.0
2022-12-28 13:40:00,89.6,89.62,89.58,89.58,69224.0,76.3493,76.3664,76.3323,76.3323,69224.0
2022-12-28 13:45:00,89.58,89.58,89.55,89.55,63256.0,76.3323,76.3323,76.3067,76.3067,63256.0
2022-12-28 13:50:00,89.55,89.56,89.51,89.51,48824.0,76.3067,76.3152,76.2726,76.2726,48824.0
2022-12-28 13:55:00,89.52,89.55,89.47,89.47,89713.0,76.2812,76.3067,76.2385,76.2385,89713.0
2022-12-28 14:00:00,89.48,89.48,89.44,89.46,146596.0,76.2471,76.2471,76.213,76.23,146596.0
2022-12-28 14:05:00,89.47,89.47,89.42,89.42,162678.0,76.2385,76.2385,76.1959,76.1959,162678.0
2022-12-28 14:10:00,89.42,89.44,89.4,89.41,111965.0,76.1959,76.213,76.1789,76.1874,111965.0
2022-12-28 14:15:00,89.4,89.4,89.34,89.38,122706.0,76.1789,76.1789,76.1278,76.1619,122706.0
2022-12-28 14:20:00,89.37,89.38,89.31,89.34,66444.0,76.1533,76.1619,76.1022,76.1278,66444.0
2022-12-28 14:25:00,89.34,89.36,89.33,89.35,76987.0,76.1278,76.1448,76.1193,76.1363,76987.0
2022-12-28 14:30:00,89.35,89.37,89.32,89.34,70083.0,76.1363,76.1533,76.1107,76.1278,70083.0
2022-12-28 14:35:00,89.34,89.38,89.32,89.36,83235.0,76.1278,76.1619,76.1107,76.1448,83235.0
2022-12-28 14:40:00,89.36,89.42,89.34,89.41,52851.0,76.1448,76.1959,76.1278,76.1874,52851.0
2022-12-28 14:45:00,89.41,89.46,89.39,89.39,98183.0,76.1874,76.23,76.1704,76.1704,98183.0
2022-12-28 14:50:00,89.39,89.39,89.32,89.36,147168.0,76.1704,76.1704,76.1107,76.1448,147168.0
2022-12-28 14:55:00,89.35,89.37,89.29,89.31,77711.0,76.1363,76.1533,76.0852,76.1022,77711.0
2022-12-28 15:00:00,89.31,89.31,89.21,89.24,101235.0,76.1022,76.1022,76.017,76.0426,101235.0
2022-12-28 15:05:00,89.25,89.29,89.24,89.24,78708.0,76.0511,76.0852,76.0426,76.0426,78708.0
2022-12-28 15:10:00,89.25,89.25,89.15,89.15,106026.0,76.0511,76.0511,75.9659,75.9659,106026.0
2022-12-28 15:15:00,89.16,89.2,89.13,89.14,334754.0,75.9744,76.0085,75.9488,75.9574,334754.0
2022-12-28 15:20:00,89.14,89.14,89.07,89.09,90479.0,75.9574,75.9574,75.8977,75.9147,90479.0
2022-12-28 15:25:00,89.1,89.12,89.08,89.08,90844.0,75.9233,75.9403,75.9062,75.9062,90844.0
2022-12-28 15:30:00,89.08,89.15,89.07,89.08,307958.0,75.9062,75.9659,75.8977,75.9062,307958.0
2022-12-28 15:35:00,89.07,89.09,89.01,89.06,154170.0,75.8977,75.9147,75.8466,75.8892,154170.0
2022-12-28 15:40:00,89.06,89.08,88.94,88.95,369993.0,75.8892,75.9062,75.7869,75.7955,369993.0
2022-12-28 15:45:00,88.95,88.97,88.85,88.89,492066.0,75.7955,75.8125,75.7102,75.7443,492066.0
2022-12-28 15:50:00,88.9,88.91,88.77,88.81,576202.0,75.7528,75.7614,75.6421,75.6762,576202.0
2022-12-28 15:55:00,88.81,88.83,88.67,88.68,1141651.0,75.6762,75.6932,75.5569,75.5654,1141651.0
2022-12-29 09:30:00,89.31,89.31,88.9,89.14,333745.0,76.1022,76.1022,75.7528,75.9574,333745.0
2022-12-29 09:35:00,89.13,89.2,89.04,89.13,268722.0,75.9488,76.0085,75.8721,75.9488,268722.0
2022-12-29 09:40:00,89.13,89.24,89.12,89.17,218195.0,75.9488,76.0426,75.9403,75.9829,218195.0
2022-12-29 09:45:00,89.17,89.23,89.12,89.14,213350.0,75.9829,76.034,75.9403,75.9574,213350.0
2022-12-29 09:50:00,89.14,89.16,89.04,89.05,59505.0,75.9574,75.9744,75.8721,75.8807,59505.0
2022-12-29 09:55:00,89.06,89.11,89.05,89.07,34213.0,75.8892,75.9318,75.8807,75.8977,34213.0
2022-12-29 10:00:00,89.07,89.11,89.03,89.06,52630.0,75.8977,75.9318,75.8636,75.8892,52630.0
2022-12-29 10:05:00,89.05,89.14,89.05,89.14,111935.0,75.8807,75.9574,75.8807,75.9574,111935.0
2022-12-29 10:10:00,89.14,89.2,89.11,89.19,139853.0,75.9574,76.0085,75.9318,76.0,139853.0
2022-12-29 10:15:00,89.19,89.24,89.16,89.24,177941.0,76.0,76.0426,75.9744,76.0426,177941.0
2022-12-29 10:20:00,89.24,89.28,89.22,89.23,77675.0,76.0426,76.0766,76.0255,76.034,77675.0
2022-12-29 10:25:00,89.24,89.27,89.23,89.26,123883.0,76.0426,76.0681,76.034,76.0596,123883.0
2022-12-29 10:30:00,89.26,89.36,89.25,89.32,113115.0,76.0596,76.1448,76.0511,76.1107,113115.0
2022-12-29 10:35:00,89.32,89.41,89.31,89.41,59854.0,76.1107,76.1874,76.1022,76.1874,59854.0
2022-12-29 10:40:00,89.41,89.5,89.4,89.45,135606.0,76.1874,76.2641,76.1789,76.2215,135606.0
2022-12-29 10:45:00,89.44,89.44,89.36,89.36,112986.0,76.213,76.213,76.1448,76.1448,112986.0
2022-12-29 10:50:00,89.37,89.42,89.36,89.37,21027.0,76.1533,76.1959,76.1448,76.1533,21027.0
2022-12-29 10:55:00,89.37,89.43,89.36,89.43,24731.0,76.1533,76.2045,76.1448,76.2045,24731.0
2022-12-29 11:00:00,89.43,89.43,89.39,89.42,62874.0,76.2045,76.2045,76.1704,76.1959,62874.0
2022-12-29 11:05:00,89.42,89.45,89.41,89.43,56228.0,76.1959,76.2215,76.1874,76.2045,56228.0
2022-12-29 11:10:00,89.44,89.45,89.38,89.41,377016.0,76.213,76.2215,76.1619,76.1874,377016.0
2022-12-29 11:15:00,89.41,89.44,89.4,89.43,83532.0,76.1874,76.213,76.1789,76.2045,83532.0
2022-12-29 11:20:00,89.43,89.44,89.42,89.44,14430.0,76.2045,76.213,76.1959,76.213,14430.0
2022-12-29 11:25:00,89.45,89.52,89.45,89.5,111707.0,76.2215,76.2812,76.2215,76.2641,111707.0
2022-12-29 11:30:00,89.5,89.59,89.5,89.59,95691.0,76.2641,76.3408,76.2641,76.3408,95691.0
2022-12-29 11:35:00,89.59,89.63,89.56,89.63,85359.0,76.3408,76.3749,76.3152,76.3749,85359.0
2022-12-29 11:40:00,89.63,89.69,89.63,89.63,119292.0,76.3749,76.426,76.3749,76.3749,119292.0
2022-12-29 11:45:00,89.63,89.67,89.6,89.66,125401.0,76.3749,76.409,76.3493,76.4005,125401.0
2022-12-29 11:50:00,89.68,89.72,89.67,89.68,36896.0,76.4175,76.4516,76.409,76.4175,36896.0
2022-12-29 11:55:00,89.68,89.76,89.66,89.72,61914.0,76.4175,76.4857,76.4005,76.4516,61914.0
2022-12-29 12:00:00,89.72,89.74,89.66,89.67,90247.0,76.4516,76.4686,76.4005,76.409,90247.0
2022-12-29 12:05:00,89.67,89.7,89.64,89.7,135529.0,76.409,76.4345,76.3834,76.4345,135529.0
2022-12-29 12:10:00,89.69,89.72,89.67,89.68,56065.0,76.426,76.4516,76.409,76.4175,56065.0
2022-12-29 12:15:00,89.66,89.69,89.66,89.68,24436.0,76.4005,76.426,76.4005,76.4175,24436.0
2022-12-29 12:20:00,89.67,89.7,89.67,89.69,55226.0,76.409,76.4345,76.409,76.426,55226.0
2022-12-29 12:25:00,89.68,89.69,89.67,89.68,70644.0,76.4175,76.426,76.409,76.4175,70644.0
2022-12-29 12:30:00,89.68,89.69,89.66,89.67,15412.0,76.4175,76.426,76.4005,76.409,15412.0
2022-12-29 12:35:00,89.67,89.67,89.63,89.64,31816.0,76.409,76.409,76.3749,76.3834,31816.0
2022-12-29 12:40:00,89.64,89.74,89.64,89.74,87552.0,76.3834,76.4686,76.3834,76.4686,87552.0
2022-12-29 12:45:00,89.74,89.77,89.73,89.77,40749.0,76.4686,76.4942,76.4601,76.4942,40749.0
2022-12-29 12:50:00,89.77,89.84,89.77,89.84,162370.0,76.4942,76.5538,76.4942,76.5538,162370.0
2022-12-29 12:55:00,89.83,89.86,89.81,89.82,92124.0,76.5453,76.5709,76.5283,76.5368,92124.0
2022-12-29 13:00:00,89.83,89.83,89.76,89.81,176872.0,76.5453,76.5453,76.4857,76.5283,176872.0
2022-12-29 13:05:00,89.81,89.83,89.74,89.75,80186.0,76.5283,76.5453,76.4686,76.4771,80186.0
2022-12-29 13:10:00,89.76,89.78,89.74,89.76,54179.0,76.4857,76.5027,76.4686,76.4857,54179.0
2022-12-29 13:15:00,89.75,89.75,89.68,89.68,71849.0,76.4771,76.4771,76.4175,76.4175,71849.0
2022-12-29 13:20:00,89.66,89.71,89.63,89.7,48032.0,76.4005,76.4431,76.3749,76.4345,48032.0
2022-12-29 13:25:00,89.71,89.75,89.71,89.73,124979.0,76.4431,76.4771,76.4431,76.4601,124979.0
2022-12-29 13:30:00,89.73,89.73,89.71,89.72,48156.0,76.4601,76.4601,76.4431,76.4516,48156.0
2022-12-29 13:35:00,89.71,89.75,89.71,89.73,77479.0,76.4431,76.4771,76.4431,76.4601,77479.0
2022-12-29 13:40:00,89.74,89.76,89.74,89.76,59090.0,76.4686,76.4857,76.4686,76.4857,59090.0
2022-12-29 13:45:00,89.75,89.82,89.75,89.81,107877.0,76.4771,76.5368,76.4771,76.5283,107877.0
2022-12-29 13:50:00,89.81,89.82,89.78,89.8,67723.0,76.5283,76.5368,76.5027,76.5197,67723.0
2022-12-29 13:55:00,89.8,89.8,89.78,89.8,29900.0,76.5197,76.5197,76.5027,76.5197,29900.0
2022-12-29 14:00:00,89.8,89.88,89.8,89.86,114755.0,76.5197,76.5879,76.5197,76.5709,114755.0
2022-12-29 14:05:00,89.87,89.93,89.85,89.91,105977.0,76.5794,76.6305,76.5624,76.6135,105977.0
2022-12-29 14:10:00,89.91,89.92,89.85,89.85,71520.0,76.6135,76.622,76.5624,76.5624,71520.0
2022-12-29 14:15:00,89.86,89.87,89.84,89.87,95208.0,76.5709,76.5794,76.5538,76.5794,95208.0
2022-12-29 14:20:00,89.88,89.88,89.84,89.87,55989.0,76.5879,76.5879,76.5538,76.5794,55989.0
2022-12-29 14:25:00,89.87,89.88,89.84,89.87,81425.0,76.5794,76.5879,76.5538,76.5794,81425.0
2022-12-29 14:30:00,89.87,89.87,89.83,89.83,94553.0,76.5794,76.5794,76.5453,76.5453,94553.0
2022-12-29 14:35:00,89.83,89.85,89.82,89.84,19074.0,76.5453,76.5624,76.5368,76.5538,19074.0
2022-12-29 14:40:00,89.84,89.9,89.84,89.88,75698.0,76.5538,76.605,76.5538,76.5879,75698.0
2022-12-29 14:45:00,89.87,89.88,89.84,89.84,61507.0,76.5794,76.5879,76.5538,76.5538,61507.0
2022-12-29 14:50:00,89.84,89.86,89.82,89.84,136548.0,76.5538,76.5709,76.5368,76.5538,136548.0
2022-12-29 14:55:00,89.84,89.85,89.82,89.83,104598.0,76.5538,76.5624,76.5368,76.5453,104598.0
2022-12-29 15:00:00,89.83,89.88,89.83,89.87,80162.0,76.5453,76.5879,76.5453,76.5794,80162.0
2022-12-29 15:05:00,89.87,89.89,89.86,89.89,45540.0,76.5794,76.5964,76.5709,76.5964,45540.0
2022-12-29 15:10:00,89.89,89.9,89.82,89.82,79720.0,76.5964,76.605,76.5368,76.5368,79720.0
2022-12-29 15:15:00,89.83,89.83,89.78,89.8,59816.0,76.5453,76.5453,76.5027,76.5197,59816.0
2022-12-29 15:20:00,89.8,89.83,89.78,89.8,64950.0,76.5197,76.5453,76.5027,76.5197,64950.0
2022-12-29 15:25:00,89.8,89.82,89.78,89.81,53903.0,76.5197,76.5368,76.5027,76.5283,53903.0
2022-12-29 15:30:00,89.81,89.82,89.79,89.79,87476.0,76.5283,76.5368,76.5112,76.5112,87476.0
2022-12-29 15:35:00,89.8,89.8,89.75,89.76,82485.0,76.5197,76.5197,76.4771,76.4857,82485.0
2022-12-29 15:40:00,89.76,89.86,89.74,89.86,296721.0,76.4857,76.5709,76.4686,76.5709,296721.0
2022-12-29 15:45:00,89.87,89.92,89.86,89.91,125442.0,76.5794,76.622,76.5709,76.6135,125442.0
2022-12-29 15:50:00,89.9,89.97,89.89,89.96,442051.0,76.605,76.6646,76.5964,76.6561,442051.0
2022-12-29 15:55:00,89.95,89.97,89.93,89.94,754263.0,76.6476,76.6646,76.6305,76.639,754263.0
2022-12-30 09:30:00,89.71,89.81,89.63,89.79,216303.0,76.4431,76.5283,76.3749,76.5112,216303.0
2022-12-30 09:35:00,89.79,89.81,89.76,89.78,47750.0,76.5112,76.5283,76.4857,76.5027,47750.0
2022-12-30 09:40:00,89.78,89.78,89.68,89.75,405039.0,76.5027,76.5027,76.4175,76.4771,405039.0
2022-12-30 09:45:00,89.74,89.75,89.61,89.61,258177.0,76.4686,76.4771,76.3578,76.3578,258177.0
2022-12-30 09:50:00,89.61,89.66,89.58,89.65,80796.0,76.3578,76.4005,76.3323,76.3919,80796.0
2022-12-30 09:55:00,89.64,89.66,89.6,89.66,98459.0,76.3834,76.4005,76.3493,76.4005,98459.0
2022-12-30 10:00:00,89.67,89.67,89.58,89.62,88177.0,76.409,76.409,76.3323,76.3664,88177.0
2022-12-30 10:05:00,89.62,89.62,89.57,89.61,38263.0,76.3664,76.3664,76.3238,76.3578,38263.0
2022-12-30 10:10:00,89.59,89.62,89.58,89.61,54289.0,76.3408,76.3664,76.3323,76.3578,54289.0
2022-12-30 10:15:00,89.59,89.69,89.59,89.68,29060.0,76.3408,76.426,76.3408,76.4175,29060.0
2022-12-30 10:20:00,89.68,89.68,89.63,89.65,226891.0,76.4175,76.4175,76.3749,76.3919,226891.0
2022-12-30 10:25:00,89.66,89.68,89.63,89.66,216119.0,76.4005,76.4175,76.3749,76.4005,216119.0
2022-12-30 10:30:00,89.66,89.69,89.64,89.68,102393.0,76.4005,76.426,76.3834,76.4175,102393.0
2022-12-30 10:35:00,89.69,89.7,89.66,89.68,32099.0,76.426,76.4345,76.4005,76.4175,32099.0
2022-12-30 10:40:00,89.67,89.68,89.62,89.65,41623.0,76.409,76.4175,76.3664,76.3919,41623.0
2022-12-30 10:45:00,89.65,89.74,89.64,89.72,42785.0,76.3919,76.4686,76.3834,76.4516,42785.0
2022-12-30 10:50:00,89.71,89.72,89.67,89.67,15197.0,76.4431,76.4516,76.409,76.409,15197.0
2022-12-30 10:55:00,89.67,89.74,89.67,89.7,43052.0,76.409,76.4686,76.409,76.4345,43052.0
2022-12-30 11:00:00,89.7,89.7,89.66,89.69,75070.0,76.4345,76.4345,76.4005,76.426,75070.0
2022-12-30 11:05:00,89.69,89.71,89.67,89.68,32233.0,76.426,76.4431,76.409,76.4175,32233.0
2022-12-30 11:10:00,89.69,89.7,89.66,89.68,29731.0,76.426,76.4345,76.4005,76.4175,29731.0
2022-12-30 11:15:00,89.68,89.68,89.64,89.66,24085.0,76.4175,76.4175,76.3834,76.4005,24085.0
2022-12-30 11:20:00,89.66,89.68,89.64,89.66,32641.0,76.4005,76.4175,76.3834,76.4005,32641.0
2022-12-30 11:25:00,89.67,89.68,89.64,89.65,43271.0,76.409,76.4175,76.3834,76.3919,43271.0
2022-12-30 11:30:00,89.65,89.69,89.63,89.69,60123.0,76.3919,76.426,76.3749,76.426,60123.0
2022-12-30 11:35:00,89.69,89.7,89.67,89.67,38565.0,76.426,76.4345,76.409,76.409,38565.0
2022-12-30 11:40:00,89.67,89.68,89.64,89.66,70060.0,76.409,76.4175,76.3834,76.4005,70060.0
2022-12-30 11:45:00,89.67,89.67,89.63,89.64,44778.0,76.409,76.409,76.3749,76.3834,44778.0
2022-12-30 11:50:00,89.63,89.67,89.63,89.66,16165.0,76.3749,76.409,76.3749,76.4005,16165.0
2022-12-30 11:55:00,89.65,89.68,89.63,89.68,55520.0,76.3919,76.4175,76.3749,76.4175,55520.0
2022-12-30 12:00:00,89.68,89.69,89.67,89.69,28415.0,76.4175,76.426,76.409,76.426,28415.0
2022-12-30 12:05:00,89.69,89.69,89.67,89.68,13044.0,76.426,76.426,76.409,76.4175,13044.0
2022-12-30 12:10:00,89.69,89.69,89.66,89.69,26150.0,76.426,76.426,76.4005,76.426,26150.0
2022-12-30 12:15:00,89.69,89.71,89.69,89.71,43841.0,76.426,76.4431,76.426,76.4431,43841.0
2022-12-30 12:20:00,89.7,89.75,89.7,89.75,59010.0,76.4345,76.4771,76.4345,76.4771,59010.0
2022-12-30 12:25:00,89.76,89.77,89.74,89.77,11807.0,76.4857,76.4942,76.4686,76.4942,11807.0
2022-12-30 12:30:00,89.77,89.8,89.75,89.79,30388.0,76.4942,76.5197,76.4771,76.5112,30388.0
2022-12-30 12:35:00,89.79,89.82,89.76,89.77,21996.0,76.5112,76.5368,76.4857,76.4942,21996.0
2022-12-30 12:40:00,89.77,89.81,89.77,89.79,14625.0,76.4942,76.5283,76.4942,76.5112,14625.0
2022-12-30 12:45:00,89.8,89.89,89.8,89.88,90638.0,76.5197,76.5964,76.5197,76.5879,90638.0
2022-12-30 12:50:00,89.89,89.92,89.86,89.87,40457.0,76.5964,76.622,76.5709,76.5794,40457.0
2022-12-30 12:55:00,89.87,90.02,89.86,90.01,103719.0,76.5794,76.7072,76.5709,76.6987,103719.0
2022-12-30 13:00:00,90.01,90.02,89.94,89.98,54859.0,76.6987,76.7072,76.639,76.6731,54859.0
2022-12-30 13:05:00,89.98,89.99,89.94,89.95,68724.0,76.6731,76.6816,76.639,76.6476,68724.0
2022-12-30 13:10:00,89.95,89.95,89.9,89.9,88367.0,76.6476,76.6476,76.605,76.605,88367.0
2022-12-30 13:15:00,89.9,89.91,89.86,89.88,32034.0,76.605,76.6135,76.5709,76.5879,32034.0
2022-12-30 13:20:00,89.87,89.87,89.79,89.79,28563.0,76.5794,76.5794,76.5112,76.5112,28563.0
2022-12-30 13:25:00,89.79,89.85,89.77,89.85,49918.0,76.5112,76.5624,76.4942,76.5624,49918.0
2022-12-30 13:30:00,89.85,89.89,89.84,89.85,9383.0,76.5624,76.5964,76.5538,76.5624,9383.0
2022-12-30 13:35:00,89.86,89.88,89.85,89.86,9912.0,76.5709,76.5879,76.5624,76.5709,9912.0
2022-12-30 13:40:00,89.86,89.87,89.82,89.83,17559.0,76.5709,76.5794,76.5368,76.5453,17559.0
2022-12-30 13:45:00,89.83,89.83,89.8,89.81,26979.0,76.5453,76.5453,76.5197,76.5283,26979.0
2022-12-30 13:50:00,89.81,89.82,89.79,89.82,43753.0,76.5283,76.5368,76.5112,76.5368,43753.0
2022-12-30 13:55:00,89.81,89.82,89.79,89.81,16754.0,76.5283,76.5368,76.5112,76.5283,16754.0
2022-12-30 14:00:00,89.81,89.82,89.77,89.77,26690.0,76.5283,76.5368,76.4942,76.4942,26690.0
2022-12-30 14:05:00,89.77,89.79,89.76,89.76,34172.0,76.4942,76.5112,76.4857,76.4857,34172.0
2022-12-30 14:10:00,89.76,89.81,89.75,89.8,26177.0,76.4857,76.5283,76.4771,76.5197,26177.0
2022-12-30 14:15:00,89.79,89.8,89.76,89.78,15217.0,76.5112,76.5197,76.4857,76.5027,15217.0
2022-12-30 14:20:00,89.78,89.78,89.75,89.76,7282.0,76.5027,76.5027,76.4771,76.4857,7282.0
2022-12-30 14:25:00,89.76,89.79,89.74,89.78,9741.0,76.4857,76.5112,76.4686,76.5027,9741.0
2022-12-30 14:30:00,89.77,89.8,89.77,89.79,15900.0,76.4942,76.5197,76.4942,76.5112,15900.0
2022-12-30 14:35:00,89.79,89.79,89.76,89.77,5553.0,76.5112,76.5112,76.4857,76.4942,5553.0
2022-12-30 14:40:00,89.77,89.77,89.74,89.76,5506.0,76.4942,76.4942,76.4686,76.4857,5506.0
2022-12-30 14:45:00,89.76,89.78,89.72,89.73,15671.0,76.4857,76.5027,76.4516,76.4601,15671.0
2022-12-30 14:50:00,89.73,89.74,89.72,89.73,25773.0,76.4601,76.4686,76.4516,76.4601,25773.0
2022-12-30 14:55:00,89.73,89.75,89.7,89.74,22120.0,76.4601,76.4771,76.4345,76.4686,22120.0
2022-12-30 15:00:00,89.75,89.8,89.74,89.78,22820.0,76.4771,76.5197,76.4686,76.5027,22820.0
2022-12-30 15:05:00,89.78,89.8,89.76,89.79,65498.0,76.5027,76.5197,76.4857,76.5112,65498.0
2022-12-30 15:10:00,89.79,89.84,89.78,89.82,51132.0,76.5112,76.5538,76.5027,76.5368,51132.0
2022-12-30 15:15:00,89.83,89.86,89.82,89.84,51815.0,76.5453,76.5709,76.5368,76.5538,51815.0
2022-12-30 15:20:00,89.84,89.86,89.83,89.86,26608.0,76.5538,76.5709,76.5453,76.5709,26608.0
2022-12-30 15:25:00,89.86,89.87,89.83,89.85,41191.0,76.5709,76.5794,76.5453,76.5624,41191.0
2022-12-30 15:30:00,89.84,89.95,89.84,89.95,41046.0,76.5538,76.6476,76.5538,76.6476,41046.0
2022-12-30 15:35:00,89.94,89.96,89.92,89.93,25762.0,76.639,76.6561,76.622,76.6305,25762.0
2022-12-30 15:40:00,89.93,89.96,89.93,89.95,33484.0,76.6305,76.6561,76.6305,76.6476,33484.0
2022-12-30 15:45:00,89.95,90.01,89.95,90.01,36042.0,76.6476,76.6987,76.6476,76.6987,36042.0
2022-12-30 15:50:00,90.01,90.02,89.98,90.01,33840.0,76.6987,76.7072,76.6731,76.6987,33840.0
2022-12-30 15:55:00,90.01,90.06,89.97,90.0,180646.0,76.6987,76.7413,76.6646,76.6902,180646.0
2023-01-03 09:30:00,90.51,90.61,90.43,90.61,201056.0,77.1247,77.21,77.0566,77.21,201056.0
2023-01-03 09:35:00,90.61,90.64,90.53,90.63,137980.0,77.21,77.2355,77.1418,77.227,137980.0
2023-01-03 09:40:00,90.64,90.68,90.61,90.64,77400.0,77.2355,77.2696,77.21,77.2355,77400.0
2023-01-03 09:45:00,90.65,90.65,90.52,90.54,125826.0,77.244,77.244,77.1333,77.1503,125826.0
2023-01-03 09:50:00,90.55,90.59,90.5,90.53,82139.0,77.1588,77.1929,77.1162,77.1418,82139.0
2023-01-03 09:55:00,90.52,90.53,90.33,90.38,87722.0,77.1333,77.1418,76.9714,77.014,87722.0
2023-01-03 10:00:00,90.39,90.5,90.38,90.44,126386.0,77.0225,77.1162,77.014,77.0651,126386.0
2023-01-03 10:05:00,90.44,90.46,90.38,90.38,117179.0,77.0651,77.0821,77.014,77.014,117179.0
2023-01-03 10:10:00,90.38,90.39,90.25,90.28,122578.0,77.014,77.0225,76.9032,76.9288,122578.0
2023-01-03 10:15:00,90.29,90.33,90.24,90.26,71927.0,76.9373,76.9714,76.8947,76.9117,71927.0
2023-01-03 10:20:00,90.26,90.3,90.25,90.3,37199.0,76.9117,76.9458,76.9032,76.9458,37199.0
2023-01-03 10:25:00,90.31,90.32,90.24,90.26,207127.0,76.9543,76.9628,76.8947,76.9117,207127.0
2023-01-03 10:30:00,90.25,90.25,90.19,90.22,131486.0,76.9032,76.9032,76.8521,76.8776,131486.0
2023-01-03 10:35:00,90.21,90.27,90.21,90.27,80655.0,76.8691,76.9202,76.8691,76.9202,80655.0
2023-01-03 10:40:00,90.27,90.27,90.2,90.21,93047.0,76.9202,76.9202,76.8606,76.8691,93047.0
2023-01-03 10:45:00,90.2,90.25,90.18,90.2,38072.0,76.8606,76.9032,76.8435,76.8606,38072.0
2023-01-03 10:50:00,90.2,90.21,90.16,90.17,72827.0,76.8606,76.8691,76.8265,76.835,72827.0
2023-01-03 10:55:00,90.17,90.26,90.16,90.25,144830.0,76.835,76.9117,76.8265,76.9032,144830.0
2023-01-03 11:00:00,90.25,90.25,90.21,90.21,33979.0,76.9032,76.9032,76.8691,76.8691,33979.0
2023-01-03 11:05:00,90.2,90.2,90.12,90.12,47767.0,76.8606,76.8606,76.7924,76.7924,47767.0
2023-01-03 11:10:00,90.12,90.14,90.07,90.07,42186.0,76.7924,76.8095,76.7498,76.7498,42186.0
2023-01-03 11:15:00,90.08,90.11,90.05,90.09,181089.0,76.7583,76.7839,76.7328,76.7669,181089.0
2023-01-03 11:20:00,90.09,90.15,90.08,90.14,46073.0,76.7669,76.818,76.7583,76.8095,46073.0
2023-01-03 11:25:00,90.13,90.15,90.1,90.14,48178.0,76.8009,76.818,76.7754,76.8095,48178.0
2023-01-03 11:30:00,90.14,90.17,90.08,90.16,157492.0,76.8095,76.835,76.7583,76.8265,157492.0
2023-01-03 11:35:00,90.16,90.17,90.13,90.14,74269.0,76.8265,76.835,76.8009,76.8095,74269.0
2023-01-03 11:40:00,90.15,90.15,90.06,90.07,168278.0,76.818,76.818,76.7413,76.7498,168278.0
2023-01-03 11:45:00,90.06,90.09,90.01,90.08,222737.0,76.7413,76.7669,76.6987,76.7583,222737.0
2023-01-03 11:50:00,90.08,90.11,90.07,90.09,70311.0,76.7583,76.7839,76.7498,76.7669,70311.0
2023-01-03 11:55:00,90.1,90.13,90.08,90.11,56574.0,76.7754,76.8009,76.7583,76.7839,56574.0
2023-01-03 12:00:00,90.12,90.13,90.1,90.13,41438.0,76.7924,76.8009,76.7754,76.8009,41438.0
2023-01-03 12:05:00,90.12,90.2,90.12,90.17,48953.0,76.7924,76.8606,76.7924,76.835,48953.0
2023-01-03 12:10:00,90.18,90.19,90.16,90.19,36851.0,76.8435,76.8521,76.8265,76.8521,36851.0
2023-01-03 12:15:00,90.19,90.23,90.19,90.22,39344.0,76.8521,76.8862,76.8521,76.8776,39344.0
2023-01-03 12:20:00,90.22,90.23,90.15,90.17,41920.0,76.8776,76.8862,76.818,76.835,41920.0
2023-01-03 12:25:00,90.17,90.2,90.17,90.19,95716.0,76.835,76.8606,76.835,76.8521,95716.0
2023-01-03 12:30:00,90.19,90.24,90.19,90.23,64207.0,76.8521,76.8947,76.8521,76.8862,64207.0
2023-01-03 12:35:00,90.23,90.25,90.21,90.21,62446.0,76.8862,76.9032,76.8691,76.8691,62446.0
2023-01-03 12:40:00,90.21,90.21,90.18,90.2,41625.0,76.8691,76.8691,76.8435,76.8606,41625.0
2023-01-03 12:45:00,90.2,90.2,90.13,90.16,79217.0,76.8606,76.8606,76.8009,76.8265,79217.0
2023-01-03 12:50:00,90.16,90.17,90.13,90.16,33480.0,76.8265,76.835,76.8009,76.8265,33480.0
2023-01-03 12:55:00,90.16,90.2,90.16,90.19,71872.0,76.8265,76.8606,76.8265,76.8521,71872.0
2023-01-03 13:00:00,90.19,90.2,90.15,90.19,35900.0,76.8521,76.8606,76.818,76.8521,35900.0
2023-01-03 13:05:00,90.19,90.19,90.15,90.18,29056.0,76.8521,76.8521,76.818,76.8435,29056.0
2023-01-03 13:10:00,90.18,90.21,90.17,90.18,30987.0,76.8435,76.8691,76.835,76.8435,30987.0
2023-01-03 13:15:00,90.18,90.18,90.15,90.16,107613.0,76.8435,76.8435,76.818,76.8265,107613.0
2023-01-03 13:20:00,90.16,90.22,90.15,90.22,54069.0,76.8265,76.8776,76.818,76.8776,54069.0
2023-01-03 13:25:00,90.22,90.26,90.21,90.26,68630.0,76.8776,76.9117,76.8691,76.9117,68630.0
2023-01-03 13:30:00,90.25,90.29,90.25,90.26,48436.0,76.9032,76.9373,76.9032,76.9117,48436.0
2023-01-03 13:35:00,90.26,90.27,90.24,90.25,45137.0,76.9117,76.9202,76.8947,76.9032,45137.0
2023-01-03 13:40:00,90.25,90.29,90.24,90.27,64936.0,76.9032,76.9373,76.8947,76.9202,64936.0
2023-01-03 13:45:00,90.27,90.27,90.25,90.26,70942.0,76.9202,76.9202,76.9032,76.9117,70942.0
2023-01-03 13:50:00,90.26,90.3,90.24,90.28,28438.0,76.9117,76.9458,76.8947,76.9288,28438.0
2023-01-03 13:55:00,90.28,90.3,90.27,90.28,33686.0,76.9288,76.9458,76.9202,76.9288,33686.0
2023-01-03 14:00:00,90.29,90.3,90.25,90.26,49264.0,76.9373,76.9458,76.9032,76.9117,49264.0
2023-01-03 14:05:00,90.26,90.28,90.25,90.27,30387.0,76.9117,76.9288,76.9032,76.9202,30387.0
2023-01-03 14:10:00,90.27,90.28,90.21,90.25,35632.0,76.9202,76.9288,76.8691,76.9032,35632.0
2023-01-03 14:15:00,90.25,90.28,90.22,90.23,64671.0,76.9032,76.9288,76.8776,76.8862,64671.0
2023-01-03 14:20:00,90.23,90.23,90.19,90.2,35387.0,76.8862,76.8862,76.8521,76.8606,35387.0
2023-01-03 14:25:00,90.2,90.2,90.16,90.18,135321.0,76.8606,76.8606,76.8265,76.8435,135321.0
2023-01-03 14:30:00,90.18,90.18,90.12,90.13,55116.0,76.8435,76.8435,76.7924,76.8009,55116.0
2023-01-03 14:35:00,90.12,90.14,90.08,90.09,69629.0,76.7924,76.8095,76.7583,76.7669,69629.0
2023-01-03 14:40:00,90.08,90.17,90.07,90.17,40380.0,76.7583,76.835,76.7498,76.835,40380.0
2023-01-03 14:45:00,90.17,90.24,90.16,90.22,30786.0,76.835,76.8947,76.8265,76.8776,30786.0
2023-01-03 14:50:00,90.21,90.21,90.16,90.17,67814.0,76.8691,76.8691,76.8265,76.835,67814.0
2023-01-03 14:55:00,90.17,90.18,90.13,90.17,74255.0,76.835,76.8435,76.8009,76.835,74255.0
2023-01-03 15:00:00,90.17,90.2,90.14,90.17,30429.0,76.835,76.8606,76.8095,76.835,30429.0
2023-01-03 15:05:00,90.17,90.17,90.12,90.13,45651.0,76.835,76.835,76.7924,76.8009,45651.0
2023-01-03 15:10:00,90.14,90.19,90.14,90.18,32633.0,76.8095,76.8521,76.8095,76.8435,32633.0
2023-01-03 15:15:00,90.18,90.2,90.17,90.18,104182.0,76.8435,76.8606,76.835,76.8435,104182.0
2023-01-03 15:20:00,90.17,90.18,90.14,90.16,60004.0,76.835,76.8435,76.8095,76.8265,60004.0
2023-01-03 15:25:00,90.17,90.19,90.16,90.19,35879.0,76.835,76.8521,76.8265,76.8521,35879.0
2023-01-03 15:30:00,90.19,90.22,90.17,90.2,48054.0,76.8521,76.8776,76.835,76.8606,48054.0
2023-01-03 15:35:00,90.2,90.22,90.18,90.21,69243.0,76.8606,76.8776,76.8435,76.8691,69243.0
2023-01-03 15:40:00,90.21,90.24,90.2,90.23,61632.0,76.8691,76.8947,76.8606,76.8862,61632.0
2023-01-03 15:45:00,90.23,90.24,90.2,90.23,92308.0,76.8862,76.8947,76.8606,76.8862,92308.0
2023-01-03 15:50:00,90.23,90.25,90.2,90.2,150853.0,76.8862,76.9032,76.8606,76.8606,150853.0
2023-01-03 15:55:00,90.2,90.21,90.16,90.18,361579.0,76.8606,76.8691,76.8265,76.8435,361579.0
2023-01-04 09:30:00,90.83,90.86,90.54,90.6,296375.0,77.3974,77.423,77.1503,77.2014,296375.0
2023-01-04 09:35:00,90.59,90.81,90.56,90.75,170934.0,77.1929,77.3804,77.1674,77.3293,170934.0
2023-01-04 09:40:00,90.75,90.87,90.73,90.74,213224.0,77.3293,77.4315,77.3122,77.3207,213224.0
2023-01-04 09:45:00,90.75,90.8,90.74,90.77,71211.0,77.3293,77.3719,77.3207,77.3463,71211.0
2023-01-04 09:50:00,90.77,90.78,90.74,90.76,82860.0,77.3463,77.3548,77.3207,77.3378,82860.0
2023-01-04 09:55:00,90.76,90.78,90.74,90.78,107232.0,77.3378,77.3548,77.3207,77.3548,107232.0
2023-01-04 10:00:00,90.77,90.8,90.56,90.62,151441.0,77.3463,77.3719,77.1674,77.2185,151441.0
2023-01-04 10:05:00,90.62,90.65,90.54,90.56,43529.0,77.2185,77.244,77.1503,77.1674,43529.0
2023-01-04 10:10:00,90.56,90.6,90.47,90.6,62651.0,77.1674,77.2014,77.0907,77.2014,62651.0
2023-01-04 10:15:00,90.59,90.66,90.58,90.62,34415.0,77.1929,77.2526,77.1844,77.2185,34415.0
2023-01-04 10:20:00,90.64,90.64,90.52,90.58,35744.0,77.2355,77.2355,77.1333,77.1844,35744.0
2023-01-04 10:25:00,90.57,90.65,90.55,90.65,20375.0,77.1759,77.244,77.1588,77.244,20375.0
2023-01-04 10:30:00,90.65,90.66,90.58,90.66,14597.0,77.244,77.2526,77.1844,77.2526,14597.0
2023-01-04 10:35:00,90.67,90.67,90.6,90.61,43685.0,77.2611,77.2611,77.2014,77.21,43685.0
2023-01-04 10:40:00,90.61,90.68,90.59,90.68,12370.0,77.21,77.2696,77.1929,77.2696,12370.0
2023-01-04 10:45:00,90.68,90.74,90.68,90.71,75446.0,77.2696,77.3207,77.2696,77.2952,75446.0
2023-01-04 10:50:00,90.72,90.72,90.66,90.7,14486.0,77.3037,77.3037,77.2526,77.2866,14486.0
2023-01-04 10:55:00,90.7,90.77,90.69,90.77,33632.0,77.2866,77.3463,77.2781,77.3463,33632.0
2023-01-04 11:00:00,90.77,90.77,90.72,90.73,20188.0,77.3463,77.3463,77.3037,77.3122,20188.0
2023-01-04 11:05:00,90.72,90.8,90.71,90.79,32385.0,77.3037,77.3719,77.2952,77.3633,32385.0
2023-01-04 11:10:00,90.78,90.8,90.75,90.78,71168.0,77.3548,77.3719,77.3293,77.3548,71168.0
2023-01-04 11:15:00,90.78,90.79,90.75,90.76,31802.0,77.3548,77.3633,77.3293,77.3378,31802.0
2023-01-04 11:20:00,90.76,90.76,90.72,90.73,47184.0,77.3378,77.3378,77.3037,77.3122,47184.0
2023-01-04 11:25:00,90.73,90.76,90.72,90.76,54967.0,77.3122,77.3378,77.3037,77.3378,54967.0
2023-01-04 11:30:00,90.76,90.84,90.76,90.82,83180.0,77.3378,77.4059,77.3378,77.3889,83180.0
2023-01-04 11:35:00,90.82,90.86,90.82,90.85,14597.0,77.3889,77.423,77.3889,77.4145,14597.0
2023-01-04 11:40:00,90.85,90.87,90.84,90.87,11798.0,77.4145,77.4315,77.4059,77.4315,11798.0
2023-01-04 11:45:00,90.87,90.91,90.87,90.9,34678.0,77.4315,77.4656,77.4315,77.4571,34678.0
2023-01-04 11:50:00,90.89,90.97,90.86,90.94,56354.0,77.4485,77.5167,77.423,77.4912,56354.0
2023-01-04 11:55:00,90.95,90.99,90.94,90.98,117044.0,77.4997,77.5338,77.4912,77.5252,117044.0
2023-01-04 12:00:00,90.98,90.99,90.95,90.97,68893.0,77.5252,77.5338,77.4997,77.5167,68893.0
2023-01-04 12:05:00,90.96,90.97,90.94,90.96,29244.0,77.5082,77.5167,77.4912,77.5082,29244.0
2023-01-04 12:10:00,90.96,90.97,90.95,90.96,39773.0,77.5082,77.5167,77.4997,77.5082,39773.0
2023-01-04 12:15:00,90.96,90.97,90.95,90.97,33629.0,77.5082,77.5167,77.4997,77.5167,33629.0
2023-01-04 12:20:00,90.97,90.97,90.95,90.96,70137.0,77.5167,77.5167,77.4997,77.5082,70137.0
2023-01-04 12:25:00,90.96,90.96,90.93,90.96,76510.0,77.5082,77.5082,77.4826,77.5082,76510.0
2023-01-04 12:30:00,90.96,90.97,90.95,90.97,36116.0,77.5082,77.5167,77.4997,77.5167,36116.0
2023-01-04 12:35:00,90.97,90.97,90.95,90.96,56274.0,77.5167,77.5167,77.4997,77.5082,56274.0
2023-01-04 12:40:00,90.96,90.97,90.95,90.97,24733.0,77.5082,77.5167,77.4997,77.5167,24733.0
2023-01-04 12:45:00,90.97,90.97,90.95,90.95,33408.0,77.5167,77.5167,77.4997,77.4997,33408.0
2023-01-04 12:50:00,90.96,90.97,90.95,90.97,152091.0,77.5082,77.5167,77.4997,77.5167,152091.0
2023-01-04 12:55:00,90.96,90.97,90.93,90.95,174995.0,77.5082,77.5167,77.4826,77.4997,174995.0
2023-01-04 13:00:00,90.95,90.95,90.88,90.9,101265.0,77.4997,77.4997,77.44,77.4571,101265.0
2023-01-04 13:05:00,90.9,90.94,90.89,90.94,71650.0,77.4571,77.4912,77.4485,77.4912,71650.0
2023-01-04 13:10:00,90.94,91.01,90.93,91.01,120943.0,77.4912,77.5508,77.4826,77.5508,120943.0
2023-01-04 13:15:00,91.01,91.02,90.99,91.0,120456.0,77.5508,77.5593,77.5338,77.5423,120456.0
2023-01-04 13:20:00,90.99,91.0,90.98,90.98,56567.0,77.5338,77.5423,77.5252,77.5252,56567.0
2023-01-04 13:25:00,90.98,90.98,90.96,90.97,85932.0,77.5252,77.5252,77.5082,77.5167,85932.0
2023-01-04 13:30:00,90.97,91.0,90.97,91.0,36898.0,77.5167,77.5423,77.5167,77.5423,36898.0
2023-01-04 13:35:00,91.0,91.06,90.99,91.06,169665.0,77.5423,77.5934,77.5338,77.5934,169665.0
2023-01-04 13:40:00,91.06,91.07,91.03,91.06,44224.0,77.5934,77.6019,77.5678,77.5934,44224.0
2023-01-04 13:45:00,91.06,91.1,91.04,91.05,71561.0,77.5934,77.6275,77.5764,77.5849,71561.0
2023-01-04 13:50:00,91.05,91.06,91.03,91.06,83501.0,77.5849,77.5934,77.5678,77.5934,83501.0
2023-01-04 13:55:00,91.06,91.07,90.99,91.05,144182.0,77.5934,77.6019,77.5338,77.5849,144182.0
2023-01-04 14:00:00,91.01,91.07,90.84,90.95,135497.0,77.5508,77.6019,77.4059,77.4997,135497.0
2023-01-04 14:05:00,90.96,91.01,90.92,90.94,67282.0,77.5082,77.5508,77.4741,77.4912,67282.0
2023-01-04 14:10:00,90.95,91.01,90.91,91.01,68223.0,77.4997,77.5508,77.4656,77.5508,68223.0
2023-01-04 14:15:00,91.01,91.11,91.01,91.1,84548.0,77.5508,77.636,77.5508,77.6275,84548.0
2023-01-04 14:20:00,91.1,91.11,91.01,91.05,123615.0,77.6275,77.636,77.5508,77.5849,123615.0
2023-01-04 14:25:00,91.05,91.05,90.94,90.95,153956.0,77.5849,77.5849,77.4912,77.4997,153956.0
2023-01-04 14:30:00,90.95,90.97,90.89,90.97,141478.0,77.4997,77.5167,77.4485,77.5167,141478.0
2023-01-04 14:35:00,90.96,90.99,90.91,90.97,73084.0,77.5082,77.5338,77.4656,77.5167,73084.0
2023-01-04 14:40:00,90.96,91.01,90.94,90.98,50381.0,77.5082,77.5508,77.4912,77.5252,50381.0
2023-01-04 14:45:00,90.97,91.02,90.95,90.98,144215.0,77.5167,77.5593,77.4997,77.5252,144215.0
2023-01-04 14:50:00,90.97,91.02,90.96,91.0,61836.0,77.5167,77.5593,77.5082,77.5423,61836.0
2023-01-04 14:55:00,91.02,91.08,91.02,91.05,79809.0,77.5593,77.6105,77.5593,77.5849,79809.0
2023-01-04 15:00:00,91.05,91.14,91.05,91.13,126138.0,77.5849,77.6616,77.5849,77.6531,126138.0
2023-01-04 15:05:00,91.14,91.18,91.13,91.15,340741.0,77.6616,77.6957,77.6531,77.6701,340741.0
2023-01-04 15:10:00,91.16,91.19,91.14,91.16,307911.0,77.6786,77.7042,77.6616,77.6786,307911.0
2023-01-04 15:15:00,91.16,91.21,91.15,91.19,107309.0,77.6786,77.7212,77.6701,77.7042,107309.0
2023-01-04 15:20:00,91.2,91.2,91.13,91.17,98420.0,77.7127,77.7127,77.6531,77.6871,98420.0
2023-01-04 15:25:00,91.17,91.21,91.16,91.17,67462.0,77.6871,77.7212,77.6786,77.6871,67462.0
2023-01-04 15:30:00,91.16,91.21,91.16,91.17,129022.0,77.6786,77.7212,77.6786,77.6871,129022.0
2023-01-04 15:35:00,91.17,91.17,91.12,91.17,223492.0,77.6871,77.6871,77.6445,77.6871,223492.0
2023-01-04 15:40:00,91.16,91.17,91.12,91.15,319568.0,77.6786,77.6871,77.6445,77.6701,319568.0
2023-01-04 15:45:00,91.14,91.24,91.13,91.23,229577.0,77.6616,77.7468,77.6531,77.7383,229577.0
2023-01-04 15:50:00,91.24,91.32,91.23,91.31,227986.0,77.7468,77.815,77.7383,77.8064,227986.0
2023-01-04 15:55:00,91.31,91.34,91.26,91.29,408696.0,77.8064,77.832,77.7638,77.7894,408696.0
2023-01-05 09:30:00,90.84,91.03,90.82,90.88,329360.0,77.4059,77.5678,77.3889,77.44,329360.0
2023-01-05 09:35:00,90.88,90.95,90.83,90.84,203382.0,77.44,77.4997,77.3974,77.4059,203382.0
2023-01-05 09:40:00,90.83,90.91,90.77,90.88,169222.0,77.3974,77.4656,77.3463,77.44,169222.0
2023-01-05 09:45:00,90.87,90.9,90.84,90.88,291828.0,77.4315,77.4571,77.4059,77.44,291828.0
2023-01-05 09:50:00,90.89,90.95,90.89,90.93,245733.0,77.4485,77.4997,77.4485,77.4826,245733.0
2023-01-05 09:55:00,90.94,90.96,90.88,90.9,93939.0,77.4912,77.5082,77.44,77.4571,93939.0
2023-01-05 10:00:00,90.88,90.94,90.86,90.93,27951.0,77.44,77.4912,77.423,77.4826,27951.0
2023-01-05 10:05:00,90.93,91.04,90.88,90.98,111965.0,77.4826,77.5764,77.44,77.5252,111965.0
2023-01-05 10:10:00,90.98,91.07,90.97,91.01,74919.0,77.5252,77.6019,77.5167,77.5508,74919.0
2023-01-05 10:15:00,91.01,91.01,90.93,90.94,75127.0,77.5508,77.5508,77.4826,77.4912,75127.0
2023-01-05 10:20:00,90.95,90.98,90.9,90.91,88407.0,77.4997,77.5252,77.4571,77.4656,88407.0
2023-01-05 10:25:00,90.91,90.96,90.89,90.93,79693.0,77.4656,77.5082,77.4485,77.4826,79693.0
2023-01-05 10:30:00,90.93,90.95,90.9,90.93,33475.0,77.4826,77.4997,77.4571,77.4826,33475.0
2023-01-05 10:35:00,90.93,90.94,90.9,90.91,13713.0,77.4826,77.4912,77.4571,77.4656,13713.0
2023-01-05 10:40:00,90.9,90.98,90.89,90.97,26223.0,77.4571,77.5252,77.4485,77.5167,26223.0
2023-01-05 10:45:00,90.97,90.99,90.96,90.98,23747.0,77.5167,77.5338,77.5082,77.5252,23747.0
2023-01-05 10:50:00,90.98,90.98,90.91,90.93,19737.0,77.5252,77.5252,77.4656,77.4826,19737.0
2023-01-05 10:55:00,90.94,90.98,90.93,90.93,34192.0,77.4912,77.5252,77.4826,77.4826,34192.0
2023-01-05 11:00:00,90.92,90.97,90.91,90.95,143539.0,77.4741,77.5167,77.4656,77.4997,143539.0
2023-01-05 11:05:00,90.96,90.97,90.94,90.97,27469.0,77.5082,77.5167,77.4912,77.5167,27469.0
2023-01-05 11:10:00,90.97,91.03,90.96,90.99,35919.0,77.5167,77.5678,77.5082,77.5338,35919.0
2023-01-05 11:15:00,91.0,91.01,90.98,90.98,11888.0,77.5423,77.5508,77.5252,77.5252,11888.0
2023-01-05 11:20:00,90.98,90.98,90.92,90.93,34533.0,77.5252,77.5252,77.4741,77.4826,34533.0
2023-01-05 11:25:00,90.92,90.96,90.91,90.96,20627.0,77.4741,77.5082,77.4656,77.5082,20627.0
2023-01-05 11:30:00,90.95,90.99,90.94,90.98,13215.0,77.4997,77.5338,77.4912,77.5252,13215.0
2023-01-05 11:35:00,90.99,91.03,90.98,91.02,33949.0,77.5338,77.5678,77.5252,77.5593,33949.0
2023-01-05 11:40:00,91.01,91.04,91.0,91.04,49041.0,77.5508,77.5764,77.5423,77.5764,49041.0
2023-01-05 11:45:00,91.03,91.08,91.03,91.08,19785.0,77.5678,77.6105,77.5678,77.6105,19785.0
2023-01-05 11:50:00,91.07,91.07,91.02,91.05,29843.0,77.6019,77.6019,77.5593,77.5849,29843.0
2023-01-05 11:55:00,91.04,91.05,91.01,91.02,28284.0,77.5764,77.5849,77.5508,77.5593,28284.0
2023-01-05 12:00:00,91.02,91.04,91.01,91.03,19004.0,77.5593,77.5764,77.5508,77.5678,19004.0
2023-01-05 12:05:00,91.04,91.07,91.02,91.05,43684.0,77.5764,77.6019,77.5593,77.5849,43684.0
2023-01-05 12:10:00,91.05,91.05,91.0,91.0,74549.0,77.5849,77.5849,77.5423,77.5423,74549.0
2023-01-05 12:15:00,91.0,91.03,90.97,90.97,79361.0,77.5423,77.5678,77.5167,77.5167,79361.0
2023-01-05 12:20:00,90.97,91.02,90.96,91.0,71155.0,77.5167,77.5593,77.5082,77.5423,71155.0
2023-01-05 12:25:00,91.0,91.0,90.96,90.97,18008.0,77.5423,77.5423,77.5082,77.5167,18008.0
2023-01-05 12:30:00,90.97,91.03,90.96,91.02,123884.0,77.5167,77.5678,77.5082,77.5593,123884.0
2023-01-05 12:35:00,91.02,91.03,90.97,90.99,25539.0,77.5593,77.5678,77.5167,77.5338,25539.0
2023-01-05 12:40:00,90.98,90.99,90.95,90.97,40651.0,77.5252,77.5338,77.4997,77.5167,40651.0
2023-01-05 12:45:00,90.96,90.98,90.95,90.97,28603.0,77.5082,77.5252,77.4997,77.5167,28603.0
2023-01-05 12:50:00,90.96,90.98,90.93,90.94,34195.0,77.5082,77.5252,77.4826,77.4912,34195.0
2023-01-05 12:55:00,90.94,90.96,90.93,90.95,17103.0,77.4912,77.5082,77.4826,77.4997,17103.0
2023-01-05 13:00:00,90.94,90.95,90.92,90.93,22176.0,77.4912,77.4997,77.4741,77.4826,22176.0
2023-01-05 13:05:00,90.93,90.94,90.9,90.91,26877.0,77.4826,77.4912,77.4571,77.4656,26877.0
2023-01-05 13:10:00,90.92,90.92,90.89,90.9,26211.0,77.4741,77.4741,77.4485,77.4571,26211.0
2023-01-05 13:15:00,90.9,90.91,90.88,90.89,35609.0,77.4571,77.4656,77.44,77.4485,35609.0
2023-01-05 13:20:00,90.89,91.03,90.89,91.02,121332.0,77.4485,77.5678,77.4485,77.5593,121332.0
2023-01-05 13:25:00,91.02,91.08,90.99,90.99,50523.0,77.5593,77.6105,77.5338,77.5338,50523.0
2023-01-05 13:30:00,91.0,91.07,90.98,91.07,50810.0,77.5423,77.6019,77.5252,77.6019,50810.0
2023-01-05 13:35:00,91.07,91.08,91.01,91.02,50021.0,77.6019,77.6105,77.5508,77.5593,50021.0
2023-01-05 13:40:00,91.02,91.03,90.98,90.99,21831.0,77.5593,77.5678,77.5252,77.5338,21831.0
2023-01-05 13:45:00,91.0,91.01,90.98,90.99,22236.0,77.5423,77.5508,77.5252,77.5338,22236.0
2023-01-05 13:50:00,90.98,91.0,90.97,90.98,20828.0,77.5252,77.5423,77.5167,77.5252,20828.0
2023-01-05 13:55:00,90.98,91.03,90.97,91.02,113666.0,77.5252,77.5678,77.5167,77.5593,113666.0
2023-01-05 14:00:00,91.02,91.1,90.99,91.04,142413.0,77.5593,77.6275,77.5338,77.5764,142413.0
2023-01-05 14:05:00,91.05,91.1,91.04,91.1,67306.0,77.5849,77.6275,77.5764,77.6275,67306.0
2023-01-05 14:10:00,91.09,91.1,91.03,91.03,85979.0,77.619,77.6275,77.5678,77.5678,85979.0
2023-01-05 14:15:00,91.03,91.06,91.02,91.06,62585.0,77.5678,77.5934,77.5593,77.5934,62585.0
2023-01-05 14:20:00,91.06,91.06,91.03,91.04,70012.0,77.5934,77.5934,77.5678,77.5764,70012.0
2023-01-05 14:25:00,91.04,91.05,91.01,91.01,49821.0,77.5764,77.5849,77.5508,77.5508,49821.0
2023-01-05 14:30:00,91.01,91.06,91.0,91.05,47115.0,77.5508,77.5934,77.5423,77.5849,47115.0
2023-01-05 14:35:00,91.06,91.1,91.05,91.09,94316.0,77.5934,77.6275,77.5849,77.619,94316.0
2023-01-05 14:40:00,91.09,91.1,91.05,91.08,46043.0,77.619,77.6275,77.5849,77.6105,46043.0
2023-01-05 14:45:00,91.07,91.13,91.07,91.11,125702.0,77.6019,77.6531,77.6019,77.636,125702.0
2023-01-05 14:50:00,91.12,91.14,91.11,91.14,40717.0,77.6445,77.6616,77.636,77.6616,40717.0
2023-01-05 14:55:00,91.14,91.19,91.11,91.18,229190.0,77.6616,77.7042,77.636,77.6957,229190.0
2023-01-05 15:00:00,91.18,91.18,91.13,91.15,103699.0,77.6957,77.6957,77.6531,77.6701,103699.0
2023-01-05 15:05:00,91.16,91.17,91.13,91.17,42020.0,77.6786,77.6871,77.6531,77.6871,42020.0
2023-01-05 15:10:00,91.17,91.19,91.16,91.19,66987.0,77.6871,77.7042,77.6786,77.7042,66987.0
2023-01-05 15:15:00,91.19,91.22,91.18,91.21,115557.0,77.7042,77.7297,77.6957,77.7212,115557.0
2023-01-05 15:20:00,91.21,91.22,91.15,91.16,86057.0,77.7212,77.7297,77.6701,77.6786,86057.0
2023-01-05 15:25:00,91.16,91.17,91.11,91.16,71812.0,77.6786,77.6871,77.636,77.6786,71812.0
2023-01-05 15:30:00,91.15,91.16,91.12,91.14,100008.0,77.6701,77.6786,77.6445,77.6616,100008.0
2023-01-05 15:35:00,91.14,91.16,91.13,91.16,106496.0,77.6616,77.6786,77.6531,77.6786,106496.0
2023-01-05 15:40:00,91.16,91.17,91.14,91.15,91506.0,77.6786,77.6871,77.6616,77.6701,91506.0
2023-01-05 15:45:00,91.15,91.18,91.07,91.08,239952.0,77.6701,77.6957,77.6019,77.6105,239952.0
2023-01-05 15:50:00,91.08,91.1,91.07,91.09,610112.0,77.6105,77.6275,77.6019,77.619,610112.0
2023-01-05 15:55:00,91.1,91.15,91.08,91.14,599771.0,77.6275,77.6701,77.6105,77.6616,599771.0
2023-01-06 09:30:00,91.63,91.88,91.58,91.85,135369.0,78.0791,78.2921,78.0365,78.2666,135369.0
2023-01-06 09:35:00,91.86,91.92,91.62,91.65,214259.0,78.2751,78.3262,78.0706,78.0962,214259.0
2023-01-06 09:40:00,91.65,91.67,91.53,91.54,130578.0,78.0962,78.1132,77.9939,78.0024,130578.0
2023-01-06 09:45:00,91.53,91.6,91.44,91.55,143616.0,77.9939,78.0535,77.9172,78.0109,143616.0
2023-01-06 09:50:00,91.56,91.68,91.54,91.67,142073.0,78.0195,78.1217,78.0024,78.1132,142073.0
2023-01-06 09:55:00,91.68,91.75,91.64,91.67,55937.0,78.1217,78.1814,78.0876,78.1132,55937.0
2023-01-06 10:00:00,91.67,91.9,91.66,91.78,279203.0,78.1132,78.3092,78.1047,78.2069,279203.0
2023-01-06 10:05:00,91.77,91.97,91.77,91.9,143409.0,78.1984,78.3688,78.1984,78.3092,143409.0
2023-01-06 10:10:00,91.9,92.04,91.9,91.92,202812.0,78.3092,78.4285,78.3092,78.3262,202812.0
2023-01-06 10:15:00,91.93,92.01,91.92,92.01,143383.0,78.3347,78.4029,78.3262,78.4029,143383.0
2023-01-06 10:20:00,92.01,92.05,91.93,91.95,299898.0,78.4029,78.437,78.3347,78.3518,299898.0
2023-01-06 10:25:00,91.95,91.97,91.91,91.92,148739.0,78.3518,78.3688,78.3177,78.3262,148739.0
2023-01-06 10:30:00,91.93,91.96,91.92,91.96,145926.0,78.3347,78.3603,78.3262,78.3603,145926.0
2023-01-06 10:35:00,91.96,92.03,91.94,92.03,197116.0,78.3603,78.42,78.3433,78.42,197116.0
2023-01-06 10:40:00,92.03,92.05,91.97,91.99,174719.0,78.42,78.437,78.3688,78.3859,174719.0
2023-01-06 10:45:00,91.99,92.03,91.98,92.03,122659.0,78.3859,78.42,78.3774,78.42,122659.0
2023-01-06 10:50:00,92.03,92.05,92.01,92.04,136938.0,78.42,78.437,78.4029,78.4285,136938.0
2023-01-06 10:55:00,92.03,92.05,91.98,92.01,42638.0,78.42,78.437,78.3774,78.4029,42638.0
2023-01-06 11:00:00,92.02,92.08,92.01,92.08,125516.0,78.4114,78.4626,78.4029,78.4626,125516.0
2023-01-06 11:05:00,92.08,92.19,92.07,92.18,67229.0,78.4626,78.5563,78.454,78.5478,67229.0
2023-01-06 11:10:00,92.18,92.2,92.14,92.14,194723.0,78.5478,78.5648,78.5137,78.5137,194723.0
2023-01-06 11:15:00,92.15,92.17,92.11,92.16,193583.0,78.5222,78.5393,78.4881,78.5307,193583.0
2023-01-06 11:20:00,92.16,92.19,92.15,92.19,96080.0,78.5307,78.5563,78.5222,78.5563,96080.0
2023-01-06 11:25:00,92.19,92.21,92.15,92.19,132387.0,78.5563,78.5733,78.5222,78.5563,132387.0
2023-01-06 11:30:00,92.2,92.2,92.13,92.18,45591.0,78.5648,78.5648,78.5052,78.5478,45591.0
2023-01-06 11:35:00,92.18,92.22,92.14,92.21,105328.0,78.5478,78.5819,78.5137,78.5733,105328.0
2023-01-06 11:40:00,92.21,92.22,92.18,92.2,71625.0,78.5733,78.5819,78.5478,78.5648,71625.0
2023-01-06 11:45:00,92.19,92.26,92.19,92.22,48050.0,78.5563,78.6159,78.5563,78.5819,48050.0
2023-01-06 11:50:00,92.22,92.28,92.22,92.26,91081.0,78.5819,78.633,78.5819,78.6159,91081.0
2023-01-06 11:55:00,92.27,92.29,92.22,92.24,95368.0,78.6245,78.6415,78.5819,78.5989,95368.0
2023-01-06 12:00:00,92.24,92.28,92.24,92.28,22189.0,78.5989,78.633,78.5989,78.633,22189.0
2023-01-06 12:05:00,92.28,92.3,92.26,92.27,38332.0,78.633,78.65,78.6159,78.6245,38332.0
2023-01-06 12:10:00,92.27,92.29,92.25,92.27,177746.0,78.6245,78.6415,78.6074,78.6245,177746.0
2023-01-06 12:15:00,92.28,92.29,92.24,92.24,64524.0,78.633,78.6415,78.5989,78.5989,64524.0
2023-01-06 12:20:00,92.24,92.25,92.16,92.18,81557.0,78.5989,78.6074,78.5307,78.5478,81557.0
2023-01-06 12:25:00,92.18,92.19,92.16,92.18,64311.0,78.5478,78.5563,78.5307,78.5478,64311.0
2023-01-06 12:30:00,92.19,92.19,92.15,92.16,38681.0,78.5563,78.5563,78.5222,78.5307,38681.0
2023-01-06 12:35:00,92.16,92.16,92.1,92.12,138905.0,78.5307,78.5307,78.4796,78.4966,138905.0
2023-01-06 12:40:00,92.13,92.13,92.1,92.1,19022.0,78.5052,78.5052,78.4796,78.4796,19022.0
2023-01-06 12:45:00,92.11,92.12,92.1,92.11,131209.0,78.4881,78.4966,78.4796,78.4881,131209.0
2023-01-06 12:50:00,92.11,92.11,92.05,92.06,36946.0,78.4881,78.4881,78.437,78.4455,36946.0
2023-01-06 12:55:00,92.05,92.06,92.03,92.06,12586.0,78.437,78.4455,78.42,78.4455,12586.0
2023-01-06 13:00:00,92.05,92.06,92.02,92.04,142835.0,78.437,78.4455,78.4114,78.4285,142835.0
2023-01-06 13:05:00,92.04,92.07,92.03,92.07,84504.0,78.4285,78.454,78.42,78.454,84504.0
2023-01-06 13:10:00,92.06,92.07,92.04,92.06,77018.0,78.4455,78.454,78.4285,78.4455,77018.0
2023-01-06 13:15:00,92.06,92.07,92.06,92.06,52521.0,78.4455,78.454,78.4455,78.4455,52521.0
2023-01-06 13:20:00,92.07,92.08,92.04,92.08,78288.0,78.454,78.4626,78.4285,78.4626,78288.0
2023-01-06 13:25:00,92.08,92.11,92.08,92.11,66179.0,78.4626,78.4881,78.4626,78.4881,66179.0
2023-01-06 13:30:00,92.11,92.14,92.1,92.13,121878.0,78.4881,78.5137,78.4796,78.5052,121878.0
2023-01-06 13:35:00,92.14,92.19,92.12,92.19,93632.0,78.5137,78.5563,78.4966,78.5563,93632.0
2023-01-06 13:40:00,92.18,92.19,92.16,92.17,73039.0,78.5478,78.5563,78.5307,78.5393,73039.0
2023-01-06 13:45:00,92.17,92.21,92.16,92.2,115876.0,78.5393,78.5733,78.5307,78.5648,115876.0
2023-01-06 13:50:00,92.21,92.22,92.2,92.22,26458.0,78.5733,78.5819,78.5648,78.5819,26458.0
2023-01-06 13:55:00,92.22,92.27,92.21,92.27,47251.0,78.5819,78.6245,78.5733,78.6245,47251.0
2023-01-06 14:00:00,92.27,92.31,92.27,92.3,127990.0,78.6245,78.6586,78.6245,78.65,127990.0
2023-01-06 14:05:00,92.3,92.34,92.3,92.34,23504.0,78.65,78.6841,78.65,78.6841,23504.0
2023-01-06 14:10:00,92.34,92.39,92.33,92.39,91877.0,78.6841,78.7267,78.6756,78.7267,91877.0
2023-01-06 14:15:00,92.39,92.46,92.39,92.46,82067.0,78.7267,78.7864,78.7267,78.7864,82067.0
2023-01-06 14:20:00,92.46,92.56,92.45,92.54,145671.0,78.7864,78.8716,78.7778,78.8545,145671.0
2023-01-06 14:25:00,92.53,92.54,92.43,92.44,250866.0,78.846,78.8545,78.7608,78.7693,250866.0
2023-01-06 14:30:00,92.45,92.53,92.44,92.53,112232.0,78.7778,78.846,78.7693,78.846,112232.0
2023-01-06 14:35:00,92.53,92.64,92.52,92.63,109873.0,78.846,78.9397,78.8375,78.9312,109873.0
2023-01-06 14:40:00,92.62,92.62,92.55,92.61,74332.0,78.9227,78.9227,78.8631,78.9142,74332.0
2023-01-06 14:45:00,92.61,92.62,92.57,92.59,61083.0,78.9142,78.9227,78.8801,78.8971,61083.0
2023-01-06 14:50:00,92.58,92.64,92.58,92.63,30225.0,78.8886,78.9397,78.8886,78.9312,30225.0
2023-01-06 14:55:00,92.63,92.67,92.61,92.63,99679.0,78.9312,78.9653,78.9142,78.9312,99679.0
2023-01-06 15:00:00,92.63,92.68,92.61,92.66,133322.0,78.9312,78.9738,78.9142,78.9568,133322.0
2023-01-06 15:05:00,92.66,92.75,92.64,92.72,125526.0,78.9568,79.0335,78.9397,79.0079,125526.0
2023-01-06 15:10:00,92.72,92.72,92.61,92.64,496616.0,79.0079,79.0079,78.9142,78.9397,496616.0
2023-01-06 15:15:00,92.64,92.65,92.61,92.62,150384.0,78.9397,78.9483,78.9142,78.9227,150384.0
2023-01-06 15:20:00,92.62,92.62,92.57,92.61,110028.0,78.9227,78.9227,78.8801,78.9142,110028.0
2023-01-06 15:25:00,92.61,92.61,92.56,92.57,257857.0,78.9142,78.9142,78.8716,78.8801,257857.0
2023-01-06 15:30:00,92.57,92.59,92.56,92.59,138611.0,78.8801,78.8971,78.8716,78.8971,138611.0
2023-01-06 15:35:00,92.59,92.62,92.58,92.61,184028.0,78.8971,78.9227,78.8886,78.9142,184028.0
2023-01-06 15:40:00,92.61,92.62,92.58,92.59,138966.0,78.9142,78.9227,78.8886,78.8971,138966.0
2023-01-06 15:45:00,92.59,92.6,92.54,92.55,295675.0,78.8971,78.9057,78.8545,78.8631,295675.0
2023-01-06 15:50:00,92.55,92.55,92.45,92.47,596308.0,78.8631,78.8631,78.7778,78.7949,596308.0
2023-01-06 15:55:00,92.46,92.48,92.4,92.44,631656.0,78.7864,78.8034,78.7352,78.7693,631656.0
2023-01-09 09:30:00,92.72,92.75,92.61,92.65,89346.0,79.0079,79.0335,78.9142,78.9483,89346.0
2023-01-09 09:35:00,92.66,92.67,92.58,92.64,75145.0,78.9568,78.9653,78.8886,78.9397,75145.0
2023-01-09 09:40:00,92.63,92.69,92.62,92.67,74389.0,78.9312,78.9824,78.9227,78.9653,74389.0
2023-01-09 09:45:00,92.67,92.74,92.67,92.7,58855.0,78.9653,79.025,78.9653,78.9909,58855.0
2023-01-09 09:50:00,92.71,92.76,92.67,92.75,86124.0,78.9994,79.042,78.9653,79.0335,86124.0
2023-01-09 09:55:00,92.75,92.77,92.71,92.76,97102.0,79.0335,79.0505,78.9994,79.042,97102.0
2023-01-09 10:00:00,92.76,92.82,92.75,92.81,71177.0,79.042,79.0931,79.0335,79.0846,71177.0
2023-01-09 10:05:00,92.8,92.81,92.76,92.79,49313.0,79.0761,79.0846,79.042,79.0676,49313.0
2023-01-09 10:10:00,92.8,92.85,92.8,92.82,31143.0,79.0761,79.1187,79.0761,79.0931,31143.0
2023-01-09 10:15:00,92.8,92.84,92.78,92.82,115903.0,79.0761,79.1102,79.059,79.0931,115903.0
2023-01-09 10:20:00,92.82,92.85,92.78,92.78,49611.0,79.0931,79.1187,79.059,79.059,49611.0
2023-01-09 10:25:00,92.79,92.82,92.77,92.79,32853.0,79.0676,79.0931,79.0505,79.0676,32853.0
2023-01-09 10:30:00,92.78,92.87,92.78,92.87,31749.0,79.059,79.1357,79.059,79.1357,31749.0
2023-01-09 10:35:00,92.85,92.89,92.83,92.84,75762.0,79.1187,79.1528,79.1016,79.1102,75762.0
2023-01-09 10:40:00,92.85,92.86,92.81,92.84,54522.0,79.1187,79.1272,79.0846,79.1102,54522.0
2023-01-09 10:45:00,92.84,92.87,92.84,92.87,68343.0,79.1102,79.1357,79.1102,79.1357,68343.0
2023-01-09 10:50:00,92.88,92.91,92.86,92.88,39783.0,79.1443,79.1698,79.1272,79.1443,39783.0
2023-01-09 10:55:00,92.88,92.89,92.84,92.85,41176.0,79.1443,79.1528,79.1102,79.1187,41176.0
2023-01-09 11:00:00,92.85,92.87,92.82,92.84,238414.0,79.1187,79.1357,79.0931,79.1102,238414.0
2023-01-09 11:05:00,92.84,92.88,92.83,92.88,67126.0,79.1102,79.1443,79.1016,79.1443,67126.0
2023-01-09 11:10:00,92.88,92.95,92.86,92.9,147818.0,79.1443,79.2039,79.1272,79.1613,147818.0
2023-01-09 11:15:00,92.91,92.97,92.89,92.97,1112485.0,79.1698,79.2209,79.1528,79.2209,1112485.0
2023-01-09 11:20:00,92.97,92.98,92.9,92.92,697841.0,79.2209,79.2295,79.1613,79.1783,697841.0
2023-01-09 11:25:00,92.92,92.97,92.91,92.93,228918.0,79.1783,79.2209,79.1698,79.1869,228918.0
2023-01-09 11:30:00,92.93,92.94,92.9,92.9,297216.0,79.1869,79.1954,79.1613,79.1613,297216.0
2023-01-09 11:35:00,92.9,92.91,92.85,92.86,814760.0,79.1613,79.1698,79.1187,79.1272,814760.0
2023-01-09 11:40:00,92.86,92.94,92.85,92.92,141124.0,79.1272,79.1954,79.1187,79.1783,141124.0
2023-01-09 11:45:00,92.92,92.94,92.88,92.92,451212.0,79.1783,79.1954,79.1443,79.1783,451212.0
2023-01-09 11:50:00,92.92,92.92,92.88,92.92,177217.0,79.1783,79.1783,79.1443,79.1783,177217.0
2023-01-09 11:55:00,92.92,92.92,92.87,92.88,102781.0,79.1783,79.1783,79.1357,79.1443,102781.0
2023-01-09 12:00:00,92.88,92.89,92.85,92.88,48199.0,79.1443,79.1528,79.1187,79.1443,48199.0
2023-01-09 12:05:00,92.88,92.88,92.81,92.83,97044.0,79.1443,79.1443,79.0846,79.1016,97044.0
2023-01-09 12:10:00,92.83,92.83,92.81,92.82,30302.0,79.1016,79.1016,79.0846,79.0931,30302.0
2023-01-09 12:15:00,92.82,92.83,92.77,92.78,110395.0,79.0931,79.1016,79.0505,79.059,110395.0
2023-01-09 12:20:00,92.78,92.83,92.78,92.82,63878.0,79.059,79.1016,79.059,79.0931,63878.0
2023-01-09 12:25:00,92.82,92.86,92.8,92.86,71250.0,79.0931,79.1272,79.0761,79.1272,71250.0
2023-01-09 12:30:00,92.85,92.88,92.85,92.87,52100.0,79.1187,79.1443,79.1187,79.1357,52100.0
2023-01-09 12:35:00,92.87,92.87,92.8,92.83,105111.0,79.1357,79.1357,79.0761,79.1016,105111.0
2023-01-09 12:40:00,92.83,92.89,92.8,92.86,130022.0,79.1016,79.1528,79.0761,79.1272,130022.0
2023-01-09 12:45:00,92.86,92.88,92.84,92.86,41778.0,79.1272,79.1443,79.1102,79.1272,41778.0
2023-01-09 12:50:00,92.85,92.89,92.85,92.88,31611.0,79.1187,79.1528,79.1187,79.1443,31611.0
2023-01-09 12:55:00,92.88,92.88,92.85,92.86,22323.0,79.1443,79.1443,79.1187,79.1272,22323.0
2023-01-09 13:00:00,92.87,92.88,92.86,92.86,9964.0,79.1357,79.1443,79.1272,79.1272,9964.0
2023-01-09 13:05:00,92.86,92.86,92.82,92.83,70489.0,79.1272,79.1272,79.0931,79.1016,70489.0
2023-01-09 13:10:00,92.83,92.86,92.82,92.85,17715.0,79.1016,79.1272,79.0931,79.1187,17715.0
2023-01-09 13:15:00,92.84,92.89,92.84,92.88,76878.0,79.1102,79.1528,79.1102,79.1443,76878.0
2023-01-09 13:20:00,92.88,92.89,92.87,92.89,99749.0,79.1443,79.1528,79.1357,79.1528,99749.0
2023-01-09 13:25:00,92.88,92.89,92.85,92.86,41984.0,79.1443,79.1528,79.1187,79.1272,41984.0
2023-01-09 13:30:00,92.85,92.86,92.84,92.84,47092.0,79.1187,79.1272,79.1102,79.1102,47092.0
2023-01-09 13:35:00,92.84,92.85,92.79,92.83,189013.0,79.1102,79.1187,79.0676,79.1016,189013.0
2023-01-09 13:40:00,92.82,92.83,92.76,92.77,67863.0,79.0931,79.1016,79.042,79.0505,67863.0
2023-01-09 13:45:00,92.77,92.77,92.71,92.72,69388.0,79.0505,79.0505,78.9994,79.0079,69388.0
2023-01-09 13:50:00,92.72,92.81,92.72,92.78,83342.0,79.0079,79.0846,79.0079,79.059,83342.0
2023-01-09 13:55:00,92.78,92.79,92.76,92.79,53151.0,79.059,79.0676,79.042,79.0676,53151.0
2023-01-09 14:00:00,92.79,92.87,92.78,92.8,90049.0,79.0676,79.1357,79.059,79.0761,90049.0
2023-01-09 14:05:00,92.79,92.8,92.76,92.78,79577.0,79.0676,79.0761,79.042,79.059,79577.0
2023-01-09 14:10:00,92.78,92.81,92.76,92.78,33884.0,79.059,79.0846,79.042,79.059,33884.0
2023-01-09 14:15:00,92.77,92.82,92.75,92.82,20064.0,79.0505,79.0931,79.0335,79.0931,20064.0
2023-01-09 14:20:00,92.82,92.89,92.82,92.89,33935.0,79.0931,79.1528,79.0931,79.1528,33935.0
2023-01-09 14:25:00,92.88,92.92,92.87,92.91,41971.0,79.1443,79.1783,79.1357,79.1698,41971.0
2023-01-09 14:30:00,92.91,92.95,92.9,92.95,31742.0,79.1698,79.2039,79.1613,79.2039,31742.0
2023-01-09 14:35:00,92.95,92.95,92.9,92.93,111176.0,79.2039,79.2039,79.1613,79.1869,111176.0
2023-01-09 14:40:00,92.92,92.97,92.92,92.97,35838.0,79.1783,79.2209,79.1783,79.2209,35838.0
2023-01-09 14:45:00,92.97,92.98,92.93,92.94,52251.0,79.2209,79.2295,79.1869,79.1954,52251.0
2023-01-09 14:50:00,92.94,92.94,92.92,92.92,109376.0,79.1954,79.1954,79.1783,79.1783,109376.0
2023-01-09 14:55:00,92.91,92.92,92.82,92.82,97489.0,79.1698,79.1783,79.0931,79.0931,97489.0
2023-01-09 15:00:00,92.82,92.86,92.78,92.86,96507.0,79.0931,79.1272,79.059,79.1272,96507.0
2023-01-09 15:05:00,92.86,92.89,92.85,92.88,51914.0,79.1272,79.1528,79.1187,79.1443,51914.0
2023-01-09 15:10:00,92.88,92.88,92.81,92.82,45738.0,79.1443,79.1443,79.0846,79.0931,45738.0
2023-01-09 15:15:00,92.83,92.85,92.79,92.8,113484.0,79.1016,79.1187,79.0676,79.0761,113484.0
2023-01-09 15:20:00,92.8,92.83,92.77,92.77,41043.0,79.0761,79.1016,79.0505,79.0505,41043.0
2023-01-09 15:25:00,92.78,92.82,92.74,92.78,113781.0,79.059,79.0931,79.025,79.059,113781.0
2023-01-09 15:30:00,92.78,92.82,92.77,92.78,113572.0,79.059,79.0931,79.0505,79.059,113572.0
2023-01-09 15:35:00,92.78,92.78,92.68,92.69,191887.0,79.059,79.059,78.9738,78.9824,191887.0
2023-01-09 15:40:00,92.69,92.77,92.68,92.74,280485.0,78.9824,79.0505,78.9738,79.025,280485.0
2023-01-09 15:45:00,92.75,92.8,92.74,92.8,193602.0,79.0335,79.0761,79.025,79.0761,193602.0
2023-01-09 15:50:00,92.81,92.83,92.77,92.81,470396.0,79.0846,79.1016,79.0505,79.0846,470396.0
2023-01-09 15:55:00,92.8,92.84,92.74,92.84,354375.0,79.0761,79.1102,79.025,79.1102,354375.0
2023-01-10 09:30:00,92.77,92.91,92.71,92.9,166291.0,79.0505,79.1698,78.9994,79.1613,166291.0
2023-01-10 09:35:00,92.9,92.94,92.83,92.85,67055.0,79.1613,79.1954,79.1016,79.1187,67055.0
2023-01-10 09:40:00,92.84,92.86,92.75,92.78,60176.0,79.1102,79.1272,79.0335,79.059,60176.0
2023-01-10 09:45:00,92.77,92.79,92.68,92.69,122429.0,79.0505,79.0676,78.9738,78.9824,122429.0
2023-01-10 09:50:00,92.69,92.74,92.67,92.73,74950.0,78.9824,79.025,78.9653,79.0164,74950.0
2023-01-10 09:55:00,92.72,92.77,92.71,92.76,60800.0,79.0079,79.0505,78.9994,79.042,60800.0
2023-01-10 10:00:00,92.75,92.76,92.71,92.72,44679.0,79.0335,79.042,78.9994,79.0079,44679.0
2023-01-10 10:05:00,92.72,92.74,92.67,92.68,45301.0,79.0079,79.025,78.9653,78.9738,45301.0
2023-01-10 10:10:00,92.67,92.77,92.67,92.76,346998.0,78.9653,79.0505,78.9653,79.042,346998.0
2023-01-10 10:15:00,92.76,92.82,92.75,92.77,73343.0,79.042,79.0931,79.0335,79.0505,73343.0
2023-01-10 10:20:00,92.77,92.79,92.74,92.77,54808.0,79.0505,79.0676,79.025,79.0505,54808.0
2023-01-10 10:25:00,92.77,92.8,92.72,92.75,77465.0,79.0505,79.0761,79.0079,79.0335,77465.0
2023-01-10 10:30:00,92.74,92.74,92.65,92.66,70034.0,79.025,79.025,78.9483,78.9568,70034.0
2023-01-10 10:35:00,92.66,92.69,92.63,92.65,38830.0,78.9568,78.9824,78.9312,78.9483,38830.0
2023-01-10 10:40:00,92.64,92.65,92.52,92.53,151701.0,78.9397,78.9483,78.8375,78.846,151701.0
2023-01-10 10:45:00,92.53,92.61,92.52,92.59,413919.0,78.846,78.9142,78.8375,78.8971,413919.0
2023-01-10 10:50:00,92.6,92.66,92.6,92.64,35272.0,78.9057,78.9568,78.9057,78.9397,35272.0
2023-01-10 10:55:00,92.64,92.68,92.63,92.65,273719.0,78.9397,78.9738,78.9312,78.9483,273719.0
2023-01-10 11:00:00,92.66,92.66,92.61,92.63,83255.0,78.9568,78.9568,78.9142,78.9312,83255.0
2023-01-10 11:05:00,92.63,92.63,92.61,92.62,71487.0,78.9312,78.9312,78.9142,78.9227,71487.0
2023-01-10 11:10:00,92.62,92.65,92.6,92.62,342683.0,78.9227,78.9483,78.9057,78.9227,342683.0
2023-01-10 11:15:00,92.63,92.66,92.61,92.65,54307.0,78.9312,78.9568,78.9142,78.9483,54307.0
2023-01-10 11:20:00,92.66,92.68,92.63,92.64,61542.0,78.9568,78.9738,78.9312,78.9397,61542.0
2023-01-10 11:25:00,92.63,92.63,92.54,92.56,187302.0,78.9312,78.9312,78.8545,78.8716,187302.0
2023-01-10 11:30:00,92.57,92.61,92.55,92.57,88234.0,78.8801,78.9142,78.8631,78.8801,88234.0
2023-01-10 11:35:00,92.57,92.6,92.56,92.58,16327.0,78.8801,78.9057,78.8716,78.8886,16327.0
2023-01-10 11:40:00,92.58,92.61,92.58,92.61,28904.0,78.8886,78.9142,78.8886,78.9142,28904.0
2023-01-10 11:45:00,92.6,92.63,92.6,92.62,44823.0,78.9057,78.9312,78.9057,78.9227,44823.0
2023-01-10 11:50:00,92.62,92.67,92.62,92.67,27457.0,78.9227,78.9653,78.9227,78.9653,27457.0
2023-01-10 11:55:00,92.67,92.71,92.66,92.7,46350.0,78.9653,78.9994,78.9568,78.9909,46350.0
2023-01-10 12:00:00,92.7,92.71,92.64,92.67,27671.0,78.9909,78.9994,78.9397,78.9653,27671.0
2023-01-10 12:05:00,92.67,92.75,92.67,92.73,11147.0,78.9653,79.0335,78.9653,79.0164,11147.0
2023-01-10 12:10:00,92.73,92.77,92.71,92.74,52566.0,79.0164,79.0505,78.9994,79.025,52566.0
2023-01-10 12:15:00,92.74,92.76,92.69,92.69,13956.0,79.025,79.042,78.9824,78.9824,13956.0
2023-01-10 12:20:00,92.7,92.7,92.66,92.68,8725.0,78.9909,78.9909,78.9568,78.9738,8725.0
2023-01-10 12:25:00,92.7,92.71,92.69,92.7,5834.0,78.9909,78.9994,78.9824,78.9909,5834.0
2023-01-10 12:30:00,92.71,92.73,92.69,92.7,9760.0,78.9994,79.0164,78.9824,78.9909,9760.0
2023-01-10 12:35:00,92.7,92.77,92.7,92.77,20097.0,78.9909,79.0505,78.9909,79.0505,20097.0
2023-01-10 12:40:00,92.77,92.78,92.73,92.73,49940.0,79.0505,79.059,79.0164,79.0164,49940.0
2023-01-10 12:45:00,92.73,92.74,92.7,92.7,47150.0,79.0164,79.025,78.9909,78.9909,47150.0
2023-01-10 12:50:00,92.7,92.75,92.69,92.71,49420.0,78.9909,79.0335,78.9824,78.9994,49420.0
2023-01-10 12:55:00,92.71,92.75,92.71,92.73,53571.0,78.9994,79.0335,78.9994,79.0164,53571.0
2023-01-10 13:00:00,92.73,92.78,92.72,92.76,35762.0,79.0164,79.059,79.0079,79.042,35762.0
2023-01-10 13:05:00,92.75,92.8,92.75,92.79,24096.0,79.0335,79.0761,79.0335,79.0676,24096.0
2023-01-10 13:10:00,92.79,92.79,92.76,92.77,9271.0,79.0676,79.0676,79.042,79.0505,9271.0
2023-01-10 13:15:00,92.76,92.76,92.72,92.74,22543.0,79.042,79.042,79.0079,79.025,22543.0
2023-01-10 13:20:00,92.74,92.76,92.73,92.75,12471.0,79.025,79.042,79.0164,79.0335,12471.0
2023-01-10 13:25:00,92.75,92.77,92.73,92.73,17306.0,79.0335,79.0505,79.0164,79.0164,17306.0
2023-01-10 13:30:00,92.73,92.77,92.72,92.76,12892.0,79.0164,79.0505,79.0079,79.042,12892.0
2023-01-10 13:35:00,92.76,92.79,92.76,92.78,28965.0,79.042,79.0676,79.042,79.059,28965.0
2023-01-10 13:40:00,92.79,92.8,92.75,92.75,8822.0,79.0676,79.0761,79.0335,79.0335,8822.0
2023-01-10 13:45:00,92.76,92.77,92.73,92.75,24941.0,79.042,79.0505,79.0164,79.0335,24941.0
2023-01-10 13:50:00,92.75,92.76,92.74,92.75,10153.0,79.0335,79.042,79.025,79.0335,10153.0
2023-01-10 13:55:00,92.75,92.77,92.73,92.77,16684.0,79.0335,79.0505,79.0164,79.0505,16684.0
2023-01-10 14:00:00,92.77,92.8,92.77,92.79,45386.0,79.0505,79.0761,79.0505,79.0676,45386.0
2023-01-10 14:05:00,92.79,92.79,92.74,92.77,151179.0,79.0676,79.0676,79.025,79.0505,151179.0
2023-01-10 14:10:00,92.77,92.8,92.76,92.77,25265.0,79.0505,79.0761,79.042,79.0505,25265.0
2023-01-10 14:15:00,92.77,92.78,92.74,92.75,44125.0,79.0505,79.059,79.025,79.0335,44125.0
2023-01-10 14:20:00,92.75,92.76,92.72,92.73,76476.0,79.0335,79.042,79.0079,79.0164,76476.0
2023-01-10 14:25:00,92.73,92.76,92.72,92.76,66913.0,79.0164,79.042,79.0079,79.042,66913.0
2023-01-10 14:30:00,92.76,92.77,92.73,92.75,43713.0,79.042,79.0505,79.0164,79.0335,43713.0
2023-01-10 14:35:00,92.75,92.78,92.73,92.78,32611.0,79.0335,79.059,79.0164,79.059,32611.0
2023-01-10 14:40:00,92.77,92.78,92.75,92.77,126566.0,79.0505,79.059,79.0335,79.0505,126566.0
2023-01-10 14:45:00,92.76,92.78,92.74,92.76,34011.0,79.042,79.059,79.025,79.042,34011.0
2023-01-10 14:50:00,92.76,92.77,92.72,92.74,41412.0,79.042,79.0505,79.0079,79.025,41412.0
2023-01-10 14:55:00,92.73,92.74,92.72,92.72,112741.0,79.0164,79.025,79.0079,79.0079,112741.0
2023-01-10 15:00:00,92.72,92.72,92.65,92.67,72595.0,79.0079,79.0079,78.9483,78.9653,72595.0
2023-01-10 15:05:00,92.67,92.67,92.62,92.64,320688.0,78.9653,78.9653,78.9227,78.9397,320688.0
2023-01-10 15:10:00,92.64,92.69,92.63,92.69,38907.0,78.9397,78.9824,78.9312,78.9824,38907.0
2023-01-10 15:15:00,92.69,92.73,92.68,92.72,60849.0,78.9824,79.0164,78.9738,79.0079,60849.0
2023-01-10 15:20:00,92.72,92.72,92.69,92.71,48382.0,79.0079,79.0079,78.9824,78.9994,48382.0
2023-01-10 15:25:00,92.7,92.77,92.7,92.75,73612.0,78.9909,79.0505,78.9909,79.0335,73612.0
2023-01-10 15:30:00,92.75,92.78,92.74,92.76,63978.0,79.0335,79.059,79.025,79.042,63978.0
2023-01-10 15:35:00,92.76,92.77,92.74,92.77,40492.0,79.042,79.0505,79.025,79.0505,40492.0
2023-01-10 15:40:00,92.76,92.77,92.74,92.77,78124.0,79.042,79.0505,79.025,79.0505,78124.0
2023-01-10 15:45:00,92.76,92.8,92.76,92.79,76478.0,79.042,79.0761,79.042,79.0676,76478.0
2023-01-10 15:50:00,92.79,92.8,92.77,92.79,99746.0,79.0676,79.0761,79.0505,79.0676,99746.0
2023-01-10 15:55:00,92.79,92.79,92.73,92.75,269078.0,79.0676,79.0676,79.0164,79.0335,269078.0
2023-01-11 09:30:00,93.08,93.12,93.0,93.01,181620.0,79.3147,79.3488,79.2465,79.255,181620.0
2023-01-11 09:35:00,93.02,93.14,93.02,93.12,58289.0,79.2636,79.3658,79.2636,79.3488,58289.0
2023-01-11 09:40:00,93.12,93.16,93.11,93.12,38027.0,79.3488,79.3828,79.3402,79.3488,38027.0
2023-01-11 09:45:00,93.13,93.2,93.1,93.18,144693.0,79.3573,79.4169,79.3317,79.3999,144693.0
2023-01-11 09:50:00,93.18,93.28,93.18,93.27,169871.0,79.3999,79.4851,79.3999,79.4766,169871.0
2023-01-11 09:55:00,93.27,93.27,93.2,93.23,178172.0,79.4766,79.4766,79.4169,79.4425,178172.0
2023-01-11 10:00:00,93.24,93.25,93.18,93.2,95818.0,79.451,79.4595,79.3999,79.4169,95818.0
2023-01-11 10:05:00,93.19,93.29,93.19,93.25,134277.0,79.4084,79.4936,79.4084,79.4595,134277.0
2023-01-11 10:10:00,93.26,93.28,93.22,93.23,28241.0,79.4681,79.4851,79.434,79.4425,28241.0
2023-01-11 10:15:00,93.23,93.23,93.2,93.2,23774.0,79.4425,79.4425,79.4169,79.4169,23774.0
2023-01-11 10:20:00,93.2,93.2,93.16,93.19,39970.0,79.4169,79.4169,79.3828,79.4084,39970.0
2023-01-11 10:25:00,93.19,93.23,93.16,93.22,24463.0,79.4084,79.4425,79.3828,79.434,24463.0
2023-01-11 10:30:00,93.22,93.22,93.16,93.18,31513.0,79.434,79.434,79.3828,79.3999,31513.0
2023-01-11 10:35:00,93.19,93.19,93.14,93.17,16241.0,79.4084,79.4084,79.3658,79.3914,16241.0
2023-01-11 10:40:00,93.17,93.19,93.11,93.11,38772.0,79.3914,79.4084,79.3402,79.3402,38772.0
2023-01-11 10:45:00,93.12,93.13,93.1,93.11,17439.0,79.3488,79.3573,79.3317,79.3402,17439.0
2023-01-11 10:50:00,93.11,93.11,93.01,93.02,26723.0,79.3402,79.3402,79.255,79.2636,26723.0
2023-01-11 10:55:00,93.03,93.03,92.95,92.97,40529.0,79.2721,79.2721,79.2039,79.2209,40529.0
2023-01-11 11:00:00,92.98,93.01,92.93,92.98,30101.0,79.2295,79.255,79.1869,79.2295,30101.0
2023-01-11 11:05:00,92.98,93.04,92.98,93.04,23963.0,79.2295,79.2806,79.2295,79.2806,23963.0
2023-01-11 11:10:00,93.03,93.07,93.01,93.06,16732.0,79.2721,79.3062,79.255,79.2976,16732.0
2023-01-11 11:15:00,93.06,93.08,93.05,93.05,57408.0,79.2976,79.3147,79.2891,79.2891,57408.0
2023-01-11 11:20:00,93.06,93.1,93.04,93.08,502981.0,79.2976,79.3317,79.2806,79.3147,502981.0
2023-01-11 11:25:00,93.08,93.1,93.07,93.09,63666.0,79.3147,79.3317,79.3062,79.3232,63666.0
2023-01-11 11:30:00,93.09,93.1,93.09,93.09,20862.0,79.3232,79.3317,79.3232,79.3232,20862.0
2023-01-11 11:35:00,93.09,93.1,93.06,93.08,66580.0,79.3232,79.3317,79.2976,79.3147,66580.0
2023-01-11 11:40:00,93.08,93.12,93.07,93.12,54061.0,79.3147,79.3488,79.3062,79.3488,54061.0
2023-01-11 11:45:00,93.12,93.15,93.11,93.14,79246.0,79.3488,79.3743,79.3402,79.3658,79246.0
2023-01-11 11:50:00,93.15,93.16,93.1,93.1,175322.0,79.3743,79.3828,79.3317,79.3317,175322.0
2023-01-11 11:55:00,93.11,93.12,93.08,93.09,42838.0,79.3402,79.3488,79.3147,79.3232,42838.0
2023-01-11 12:00:00,93.09,93.11,93.09,93.1,13521.0,79.3232,79.3402,79.3232,79.3317,13521.0
2023-01-11 12:05:00,93.09,93.12,93.09,93.11,20635.0,79.3232,79.3488,79.3232,79.3402,20635.0
2023-01-11 12:10:00,93.11,93.13,93.09,93.11,35250.0,79.3402,79.3573,79.3232,79.3402,35250.0
2023-01-11 12:15:00,93.12,93.16,93.11,93.14,12961.0,79.3488,79.3828,79.3402,79.3658,12961.0
2023-01-11 12:20:00,93.14,93.16,93.13,93.13,49593.0,79.3658,79.3828,79.3573,79.3573,49593.0
2023-01-11 12:25:00,93.14,93.14,93.11,93.13,12286.0,79.3658,79.3658,79.3402,79.3573,12286.0
2023-01-11 12:30:00,93.12,93.12,93.07,93.09,45495.0,79.3488,79.3488,79.3062,79.3232,45495.0
2023-01-11 12:35:00,93.09,93.13,93.09,93.13,14942.0,79.3232,79.3573,79.3232,79.3573,14942.0
2023-01-11 12:40:00,93.13,93.13,93.11,93.11,7581.0,79.3573,79.3573,79.3402,79.3402,7581.0
2023-01-11 12:45:00,93.11,93.12,93.1,93.11,14472.0,79.3402,79.3488,79.3317,79.3402,14472.0
2023-01-11 12:50:00,93.12,93.18,93.11,93.16,22720.0,79.3488,79.3999,79.3402,79.3828,22720.0
2023-01-11 12:55:00,93.15,93.15,93.12,93.14,18089.0,79.3743,79.3743,79.3488,79.3658,18089.0
2023-01-11 13:00:00,93.14,93.21,93.13,93.2,33262.0,79.3658,79.4255,79.3573,79.4169,33262.0
2023-01-11 13:05:00,93.21,93.23,93.19,93.23,47233.0,79.4255,79.4425,79.4084,79.4425,47233.0
2023-01-11 13:10:00,93.23,93.26,93.22,93.25,76801.0,79.4425,79.4681,79.434,79.4595,76801.0
2023-01-11 13:15:00,93.25,93.26,93.16,93.23,142766.0,79.4595,79.4681,79.3828,79.4425,142766.0
2023-01-11 13:20:00,93.23,93.24,93.21,93.23,37284.0,79.4425,79.451,79.4255,79.4425,37284.0
2023-01-11 13:25:00,93.23,93.26,93.22,93.25,46281.0,79.4425,79.4681,79.434,79.4595,46281.0
2023-01-11 13:30:00,93.25,93.25,93.23,93.24,143566.0,79.4595,79.4595,79.4425,79.451,143566.0
2023-01-11 13:35:00,93.23,93.26,93.23,93.25,113574.0,79.4425,79.4681,79.4425,79.4595,113574.0
2023-01-11 13:40:00,93.25,93.27,93.24,93.25,70783.0,79.4595,79.4766,79.451,79.4595,70783.0
2023-01-11 13:45:00,93.26,93.26,93.23,93.23,26942.0,79.4681,79.4681,79.4425,79.4425,26942.0
2023-01-11 13:50:00,93.23,93.23,93.18,93.18,66839.0,79.4425,79.4425,79.3999,79.3999,66839.0
2023-01-11 13:55:00,93.18,93.21,93.18,93.2,55964.0,79.3999,79.4255,79.3999,79.4169,55964.0
2023-01-11 14:00:00,93.2,93.2,93.18,93.19,30434.0,79.4169,79.4169,79.3999,79.4084,30434.0
2023-01-11 14:05:00,93.19,93.19,93.17,93.17,55635.0,79.4084,79.4084,79.3914,79.3914,55635.0
2023-01-11 14:10:00,93.18,93.2,93.17,93.19,164632.0,79.3999,79.4169,79.3914,79.4084,164632.0
2023-01-11 14:15:00,93.19,93.22,93.19,93.21,38090.0,79.4084,79.434,79.4084,79.4255,38090.0
2023-01-11 14:20:00,93.21,93.22,93.19,93.2,37498.0,79.4255,79.434,79.4084,79.4169,37498.0
2023-01-11 14:25:00,93.2,93.23,93.2,93.22,22751.0,79.4169,79.4425,79.4169,79.434,22751.0
2023-01-11 14:30:00,93.22,93.26,93.21,93.25,30230.0,79.434,79.4681,79.4255,79.4595,30230.0
2023-01-11 14:35:00,93.25,93.25,93.23,93.23,20499.0,79.4595,79.4595,79.4425,79.4425,20499.0
2023-01-11 14:40:00,93.23,93.24,93.22,93.23,99618.0,79.4425,79.451,79.434,79.4425,99618.0
2023-01-11 14:45:00,93.23,93.23,93.21,93.22,37664.0,79.4425,79.4425,79.4255,79.434,37664.0
2023-01-11 14:50:00,93.21,93.22,93.2,93.21,22593.0,79.4255,79.434,79.4169,79.4255,22593.0
2023-01-11 14:55:00,93.21,93.21,93.19,93.2,56766.0,79.4255,79.4255,79.4084,79.4169,56766.0
2023-01-11 15:00:00,93.21,93.21,93.18,93.21,37650.0,79.4255,79.4255,79.3999,79.4255,37650.0
2023-01-11 15:05:00,93.22,93.22,93.2,93.2,18800.0,79.434,79.434,79.4169,79.4169,18800.0
2023-01-11 15:10:00,93.2,93.26,93.19,93.25,134862.0,79.4169,79.4681,79.4084,79.4595,134862.0
2023-01-11 15:15:00,93.26,93.28,93.25,93.27,78168.0,79.4681,79.4851,79.4595,79.4766,78168.0
2023-01-11 15:20:00,93.28,93.32,93.28,93.32,30508.0,79.4851,79.5192,79.4851,79.5192,30508.0
2023-01-11 15:25:00,93.32,93.34,93.29,93.31,138108.0,79.5192,79.5362,79.4936,79.5107,138108.0
2023-01-11 15:30:00,93.31,93.33,93.29,93.3,176736.0,79.5107,79.5277,79.4936,79.5021,176736.0
2023-01-11 15:35:00,93.3,93.31,93.29,93.3,67082.0,79.5021,79.5107,79.4936,79.5021,67082.0
2023-01-11 15:40:00,93.3,93.31,93.29,93.3,368399.0,79.5021,79.5107,79.4936,79.5021,368399.0
2023-01-11 15:45:00,93.3,93.31,93.27,93.31,114111.0,79.5021,79.5107,79.4766,79.5107,114111.0
2023-01-11 15:50:00,93.3,93.33,93.3,93.33,197138.0,79.5021,79.5277,79.5021,79.5277,197138.0
2023-01-11 15:55:00,93.33,93.4,93.32,93.39,242851.0,79.5277,79.5874,79.5192,79.5788,242851.0
2023-01-12 09:30:00,93.64,93.71,93.54,93.54,153268.0,79.7919,79.8515,79.7066,79.7066,153268.0
2023-01-12 09:35:00,93.54,93.57,93.46,93.49,123104.0,79.7066,79.7322,79.6385,79.664,123104.0
2023-01-12 09:40:00,93.5,93.5,93.23,93.23,151524.0,79.6726,79.6726,79.4425,79.4425,151524.0
2023-01-12 09:45:00,93.23,93.27,93.16,93.17,129744.0,79.4425,79.4766,79.3828,79.3914,129744.0
2023-01-12 09:50:00,93.16,93.27,93.15,93.21,417971.0,79.3828,79.4766,79.3743,79.4255,417971.0
2023-01-12 09:55:00,93.21,93.31,93.2,93.27,153980.0,79.4255,79.5107,79.4169,79.4766,153980.0
2023-01-12 10:00:00,93.28,93.39,93.28,93.39,37281.0,79.4851,79.5788,79.4851,79.5788,37281.0
2023-01-12 10:05:00,93.4,93.42,93.33,93.36,34901.0,79.5874,79.6044,79.5277,79.5533,34901.0
2023-01-12 10:10:00,93.37,93.54,93.36,93.51,215702.0,79.5618,79.7066,79.5533,79.6811,215702.0
2023-01-12 10:15:00,93.51,93.59,93.49,93.57,120209.0,79.6811,79.7493,79.664,79.7322,120209.0
2023-01-12 10:20:00,93.57,93.59,93.49,93.51,32159.0,79.7322,79.7493,79.664,79.6811,32159.0
2023-01-12 10:25:00,93.54,93.56,93.48,93.54,16336.0,79.7066,79.7237,79.6555,79.7066,16336.0
2023-01-12 10:30:00,93.54,93.56,93.47,93.51,19235.0,79.7066,79.7237,79.647,79.6811,19235.0
2023-01-12 10:35:00,93.52,93.56,93.5,93.54,90935.0,79.6896,79.7237,79.6726,79.7066,90935.0
2023-01-12 10:40:00,93.55,93.55,93.43,93.45,38883.0,79.7152,79.7152,79.6129,79.63,38883.0
2023-01-12 10:45:00,93.45,93.46,93.4,93.44,58180.0,79.63,79.6385,79.5874,79.6214,58180.0
2023-01-12 10:50:00,93.44,93.49,93.4,93.47,48139.0,79.6214,79.664,79.5874,79.647,48139.0
2023-01-12 10:55:00,93.47,93.51,93.45,93.46,38772.0,79.647,79.6811,79.63,79.6385,38772.0
2023-01-12 11:00:00,93.45,93.46,93.36,93.44,24619.0,79.63,79.6385,79.5533,79.6214,24619.0
2023-01-12 11:05:00,93.44,93.52,93.44,93.46,85541.0,79.6214,79.6896,79.6214,79.6385,85541.0
2023-01-12 11:10:00,93.46,93.54,93.43,93.53,28903.0,79.6385,79.7066,79.6129,79.6981,28903.0
2023-01-12 11:15:00,93.54,93.54,93.5,93.51,15261.0,79.7066,79.7066,79.6726,79.6811,15261.0
2023-01-12 11:20:00,93.52,93.55,93.51,93.53,16918.0,79.6896,79.7152,79.6811,79.6981,16918.0
2023-01-12 11:25:00,93.53,93.55,93.5,93.53,32104.0,79.6981,79.7152,79.6726,79.6981,32104.0
2023-01-12 11:30:00,93.53,93.58,93.5,93.52,35717.0,79.6981,79.7407,79.6726,79.6896,35717.0
2023-01-12 11:35:00,93.53,93.55,93.49,93.52,48624.0,79.6981,79.7152,79.664,79.6896,48624.0
2023-01-12 11:40:00,93.53,93.59,93.52,93.56,16497.0,79.6981,79.7493,79.6896,79.7237,16497.0
2023-01-12 11:45:00,93.56,93.57,93.52,93.52,44480.0,79.7237,79.7322,79.6896,79.6896,44480.0
2023-01-12 11:50:00,93.52,93.54,93.51,93.54,14952.0,79.6896,79.7066,79.6811,79.7066,14952.0
2023-01-12 11:55:00,93.54,93.63,93.54,93.62,74201.0,79.7066,79.7833,79.7066,79.7748,74201.0
2023-01-12 12:00:00,93.61,93.65,93.6,93.61,19604.0,79.7663,79.8004,79.7578,79.7663,19604.0
2023-01-12 12:05:00,93.61,93.66,93.59,93.65,15156.0,79.7663,79.8089,79.7493,79.8004,15156.0
2023-01-12 12:10:00,93.64,93.69,93.62,93.66,71829.0,79.7919,79.8345,79.7748,79.8089,71829.0
2023-01-12 12:15:00,93.65,93.69,93.65,93.66,51701.0,79.8004,79.8345,79.8004,79.8089,51701.0
2023-01-12 12:20:00,93.66,93.74,93.62,93.72,109933.0,79.8089,79.8771,79.7748,79.86,109933.0
2023-01-12 12:25:00,93.72,93.74,93.69,93.73,15159.0,79.86,79.8771,79.8345,79.8686,15159.0
2023-01-12 12:30:00,93.73,93.75,93.71,93.72,28993.0,79.8686,79.8856,79.8515,79.86,28993.0
2023-01-12 12:35:00,93.73,93.74,93.72,93.73,105740.0,79.8686,79.8771,79.86,79.8686,105740.0
2023-01-12 12:40:00,93.73,93.75,93.72,93.75,209680.0,79.8686,79.8856,79.86,79.8856,209680.0
2023-01-12 12:45:00,93.75,93.82,93.74,93.75,177461.0,79.8856,79.9452,79.8771,79.8856,177461.0
2023-01-12 12:50:00,93.75,93.76,93.68,93.73,246153.0,79.8856,79.8941,79.8259,79.8686,246153.0
2023-01-12 12:55:00,93.73,93.76,93.72,93.75,128056.0,79.8686,79.8941,79.86,79.8856,128056.0
2023-01-12 13:00:00,93.75,93.77,93.74,93.75,36996.0,79.8856,79.9026,79.8771,79.8856,36996.0
2023-01-12 13:05:00,93.74,93.76,93.71,93.73,47657.0,79.8771,79.8941,79.8515,79.8686,47657.0
2023-01-12 13:10:00,93.73,93.77,93.71,93.77,24609.0,79.8686,79.9026,79.8515,79.9026,24609.0
2023-01-12 13:15:00,93.77,93.82,93.77,93.79,35144.0,79.9026,79.9452,79.9026,79.9197,35144.0
2023-01-12 13:20:00,93.8,93.81,93.76,93.76,27776.0,79.9282,79.9367,79.8941,79.8941,27776.0
2023-01-12 13:25:00,93.76,93.77,93.65,93.66,279980.0,79.8941,79.9026,79.8004,79.8089,279980.0
2023-01-12 13:30:00,93.65,93.69,93.63,93.65,89166.0,79.8004,79.8345,79.7833,79.8004,89166.0
2023-01-12 13:35:00,93.65,93.73,93.63,93.71,48831.0,79.8004,79.8686,79.7833,79.8515,48831.0
2023-01-12 13:40:00,93.71,93.75,93.69,93.74,16978.0,79.8515,79.8856,79.8345,79.8771,16978.0
2023-01-12 13:45:00,93.75,93.75,93.7,93.73,217292.0,79.8856,79.8856,79.843,79.8686,217292.0
2023-01-12 13:50:00,93.73,93.73,93.71,93.72,170423.0,79.8686,79.8686,79.8515,79.86,170423.0
2023-01-12 13:55:00,93.73,93.73,93.66,93.69,126527.0,79.8686,79.8686,79.8089,79.8345,126527.0
2023-01-12 14:00:00,93.69,93.75,93.68,93.7,48808.0,79.8345,79.8856,79.8259,79.843,48808.0
2023-01-12 14:05:00,93.7,93.77,93.7,93.75,28835.0,79.843,79.9026,79.843,79.8856,28835.0
2023-01-12 14:10:00,93.76,93.82,93.75,93.82,34099.0,79.8941,79.9452,79.8856,79.9452,34099.0
2023-01-12 14:15:00,93.82,93.83,93.79,93.82,36443.0,79.9452,79.9538,79.9197,79.9452,36443.0
2023-01-12 14:20:00,93.82,93.85,93.8,93.83,49538.0,79.9452,79.9708,79.9282,79.9538,49538.0
2023-01-12 14:25:00,93.82,93.86,93.81,93.83,33013.0,79.9452,79.9793,79.9367,79.9538,33013.0
2023-01-12 14:30:00,93.83,93.83,93.78,93.81,65548.0,79.9538,79.9538,79.9112,79.9367,65548.0
2023-01-12 14:35:00,93.81,93.83,93.8,93.83,119627.0,79.9367,79.9538,79.9282,79.9538,119627.0
2023-01-12 14:40:00,93.83,93.86,93.82,93.85,37893.0,79.9538,79.9793,79.9452,79.9708,37893.0
2023-01-12 14:45:00,93.85,93.92,93.85,93.92,85292.0,79.9708,80.0305,79.9708,80.0305,85292.0
2023-01-12 14:50:00,93.92,93.92,93.86,93.9,63968.0,80.0305,80.0305,79.9793,80.0134,63968.0
2023-01-12 14:55:00,93.9,93.9,93.86,93.9,40840.0,80.0134,80.0134,79.9793,80.0134,40840.0
2023-01-12 15:00:00,93.89,93.91,93.83,93.84,73690.0,80.0049,80.0219,79.9538,79.9623,73690.0
2023-01-12 15:05:00,93.84,93.85,93.82,93.83,26140.0,79.9623,79.9708,79.9452,79.9538,26140.0
2023-01-12 15:10:00,93.83,93.84,93.81,93.82,30127.0,79.9538,79.9623,79.9367,79.9452,30127.0
2023-01-12 15:15:00,93.81,93.85,93.8,93.81,42784.0,79.9367,79.9708,79.9282,79.9367,42784.0
2023-01-12 15:20:00,93.81,93.86,93.81,93.83,85633.0,79.9367,79.9793,79.9367,79.9538,85633.0
2023-01-12 15:25:00,93.83,93.93,93.83,93.91,90184.0,79.9538,80.039,79.9538,80.0219,90184.0
2023-01-12 15:30:00,93.91,93.92,93.9,93.92,55021.0,80.0219,80.0305,80.0134,80.0305,55021.0
2023-01-12 15:35:00,93.91,93.92,93.87,93.9,100321.0,80.0219,80.0305,79.9878,80.0134,100321.0
2023-01-12 15:40:00,93.9,93.98,93.9,93.91,113725.0,80.0134,80.0816,80.0134,80.0219,113725.0
2023-01-12 15:45:00,93.91,93.91,93.83,93.83,205984.0,80.0219,80.0219,79.9538,79.9538,205984.0
2023-01-12 15:50:00,93.84,93.9,93.83,93.9,246161.0,79.9623,80.0134,79.9538,80.0134,246161.0
2023-01-12 15:55:00,93.9,93.91,93.87,93.9,606572.0,80.0134,80.0219,79.9878,80.0134,606572.0
2023-01-13 09:30:00,93.42,93.62,93.42,93.61,208512.0,79.6044,79.7748,79.6044,79.7663,208512.0
2023-01-13 09:35:00,93.61,93.64,93.55,93.61,98751.0,79.7663,79.7919,79.7152,79.7663,98751.0
2023-01-13 09:40:00,93.61,93.62,93.55,93.61,62090.0,79.7663,79.7748,79.7152,79.7663,62090.0
2023-01-13 09:45:00,93.61,93.69,93.59,93.68,463059.0,79.7663,79.8345,79.7493,79.8259,463059.0
2023-01-13 09:50:00,93.68,93.74,93.67,93.73,100632.0,79.8259,79.8771,79.8174,79.8686,100632.0
2023-01-13 09:55:00,93.73,93.77,93.7,93.74,25833.0,79.8686,79.9026,79.843,79.8771,25833.0
2023-01-13 10:00:00,93.73,93.84,93.68,93.75,134179.0,79.8686,79.9623,79.8259,79.8856,134179.0
2023-01-13 10:05:00,93.75,93.82,93.75,93.78,22106.0,79.8856,79.9452,79.8856,79.9112,22106.0
2023-01-13 10:10:00,93.78,93.85,93.77,93.82,107344.0,79.9112,79.9708,79.9026,79.9452,107344.0
2023-01-13 10:15:00,93.81,93.84,93.79,93.81,389824.0,79.9367,79.9623,79.9197,79.9367,389824.0
2023-01-13 10:20:00,93.81,93.85,93.8,93.84,59136.0,79.9367,79.9708,79.9282,79.9623,59136.0
2023-01-13 10:25:00,93.84,93.85,93.8,93.81,179700.0,79.9623,79.9708,79.9282,79.9367,179700.0
2023-01-13 10:30:00,93.8,93.9,93.8,93.86,969837.0,79.9282,80.0134,79.9282,79.9793,969837.0
2023-01-13 10:35:00,93.86,93.87,93.84,93.86,124321.0,79.9793,79.9878,79.9623,79.9793,124321.0
2023-01-13 10:40:00,93.86,93.88,93.85,93.86,116589.0,79.9793,79.9964,79.9708,79.9793,116589.0
2023-01-13 10:45:00,93.86,93.91,93.85,93.89,128942.0,79.9793,80.0219,79.9708,80.0049,128942.0
2023-01-13 10:50:00,93.89,93.9,93.86,93.87,92376.0,80.0049,80.0134,79.9793,79.9878,92376.0
2023-01-13 10:55:00,93.87,93.88,93.85,93.87,129380.0,79.9878,79.9964,79.9708,79.9878,129380.0
2023-01-13 11:00:00,93.87,93.9,93.83,93.89,233755.0,79.9878,80.0134,79.9538,80.0049,233755.0
2023-01-13 11:05:00,93.88,93.9,93.86,93.9,48529.0,79.9964,80.0134,79.9793,80.0134,48529.0
2023-01-13 11:10:00,93.9,93.9,93.83,93.84,51142.0,80.0134,80.0134,79.9538,79.9623,51142.0
2023-01-13 11:15:00,93.83,93.84,93.76,93.79,114515.0,79.9538,79.9623,79.8941,79.9197,114515.0
2023-01-13 11:20:00,93.8,93.87,93.78,93.86,184090.0,79.9282,79.9878,79.9112,79.9793,184090.0
2023-01-13 11:25:00,93.86,93.87,93.82,93.84,82647.0,79.9793,79.9878,79.9452,79.9623,82647.0
2023-01-13 11:30:00,93.84,93.84,93.79,93.8,104015.0,79.9623,79.9623,79.9197,79.9282,104015.0
2023-01-13 11:35:00,93.8,93.8,93.77,93.78,82021.0,79.9282,79.9282,79.9026,79.9112,82021.0
2023-01-13 11:40:00,93.78,93.81,93.77,93.79,99024.0,79.9112,79.9367,79.9026,79.9197,99024.0
2023-01-13 11:45:00,93.79,93.8,93.73,93.78,102206.0,79.9197,79.9282,79.8686,79.9112,102206.0
2023-01-13 11:50:00,93.78,93.81,93.76,93.8,31544.0,79.9112,79.9367,79.8941,79.9282,31544.0
2023-01-13 11:55:00,93.8,93.81,93.75,93.81,24027.0,79.9282,79.9367,79.8856,79.9367,24027.0
2023-01-13 12:00:00,93.8,93.83,93.8,93.83,22808.0,79.9282,79.9538,79.9282,79.9538,22808.0
2023-01-13 12:05:00,93.83,93.84,93.82,93.83,8960.0,79.9538,79.9623,79.9452,79.9538,8960.0
2023-01-13 12:10:00,93.84,93.85,93.8,93.85,53536.0,79.9623,79.9708,79.9282,79.9708,53536.0
2023-01-13 12:15:00,93.84,93.85,93.83,93.84,44200.0,79.9623,79.9708,79.9538,79.9623,44200.0
2023-01-13 12:20:00,93.84,93.84,93.82,93.83,10800.0,79.9623,79.9623,79.9452,79.9538,10800.0
2023-01-13 12:25:00,93.83,93.87,93.82,93.84,41875.0,79.9538,79.9878,79.9452,79.9623,41875.0
2023-01-13 12:30:00,93.84,93.85,93.82,93.84,16062.0,79.9623,79.9708,79.9452,79.9623,16062.0
2023-01-13 12:35:00,93.84,93.85,93.82,93.82,17470.0,79.9623,79.9708,79.9452,79.9452,17470.0
2023-01-13 12:40:00,93.83,93.84,93.82,93.84,12998.0,79.9538,79.9623,79.9452,79.9623,12998.0
2023-01-13 12:45:00,93.84,93.88,93.83,93.87,86212.0,79.9623,79.9964,79.9538,79.9878,86212.0
2023-01-13 12:50:00,93.87,93.88,93.86,93.87,268705.0,79.9878,79.9964,79.9793,79.9878,268705.0
2023-01-13 12:55:00,93.87,93.88,93.86,93.87,189605.0,79.9878,79.9964,79.9793,79.9878,189605.0
2023-01-13 13:00:00,93.87,93.88,93.87,93.87,450367.0,79.9878,79.9964,79.9878,79.9878,450367.0
2023-01-13 13:05:00,93.88,93.88,93.85,93.87,93281.0,79.9964,79.9964,79.9708,79.9878,93281.0
2023-01-13 13:10:00,93.87,93.91,93.86,93.91,165468.0,79.9878,80.0219,79.9793,80.0219,165468.0
2023-01-13 13:15:00,93.91,93.91,93.84,93.84,52859.0,80.0219,80.0219,79.9623,79.9623,52859.0
2023-01-13 13:20:00,93.85,93.88,93.84,93.88,18355.0,79.9708,79.9964,79.9623,79.9964,18355.0
2023-01-13 13:25:00,93.88,93.9,93.88,93.9,39265.0,79.9964,80.0134,79.9964,80.0134,39265.0
2023-01-13 13:30:00,93.9,93.95,93.88,93.95,294521.0,80.0134,80.056,79.9964,80.056,294521.0
2023-01-13 13:35:00,93.95,93.99,93.94,93.99,65298.0,80.056,80.0901,80.0475,80.0901,65298.0
2023-01-13 13:40:00,93.98,94.11,93.98,94.09,178634.0,80.0816,80.1924,80.0816,80.1753,178634.0
2023-01-13 13:45:00,94.08,94.08,94.03,94.03,65019.0,80.1668,80.1668,80.1242,80.1242,65019.0
2023-01-13 13:50:00,94.03,94.04,94.01,94.02,23388.0,80.1242,80.1327,80.1071,80.1157,23388.0
2023-01-13 13:55:00,94.01,94.02,93.98,93.98,32151.0,80.1071,80.1157,80.0816,80.0816,32151.0
2023-01-13 14:00:00,93.99,94.01,93.98,94.0,30546.0,80.0901,80.1071,80.0816,80.0986,30546.0
2023-01-13 14:05:00,94.0,94.02,93.99,93.99,35141.0,80.0986,80.1157,80.0901,80.0901,35141.0
2023-01-13 14:10:00,93.98,93.99,93.98,93.98,218057.0,80.0816,80.0901,80.0816,80.0816,218057.0
2023-01-13 14:15:00,93.97,93.97,93.9,93.9,19787.0,80.0731,80.0731,80.0134,80.0134,19787.0
2023-01-13 14:20:00,93.9,93.91,93.87,93.89,214861.0,80.0134,80.0219,79.9878,80.0049,214861.0
2023-01-13 14:25:00,93.89,93.9,93.87,93.89,23017.0,80.0049,80.0134,79.9878,80.0049,23017.0
2023-01-13 14:30:00,93.89,93.94,93.88,93.9,223004.0,80.0049,80.0475,79.9964,80.0134,223004.0
2023-01-13 14:35:00,93.89,93.9,93.88,93.9,21625.0,80.0049,80.0134,79.9964,80.0134,21625.0
2023-01-13 14:40:00,93.9,93.9,93.88,93.9,15234.0,80.0134,80.0134,79.9964,80.0134,15234.0
2023-01-13 14:45:00,93.9,93.92,93.89,93.9,47575.0,80.0134,80.0305,80.0049,80.0134,47575.0
2023-01-13 14:50:00,93.9,93.9,93.88,93.89,22767.0,80.0134,80.0134,79.9964,80.0049,22767.0
2023-01-13 14:55:00,93.89,93.9,93.87,93.89,150216.0,80.0049,80.0134,79.9878,80.0049,150216.0
2023-01-13 15:00:00,93.89,93.92,93.88,93.92,88192.0,80.0049,80.0305,79.9964,80.0305,88192.0
2023-01-13 15:05:00,93.92,93.92,93.89,93.9,83074.0,80.0305,80.0305,80.0049,80.0134,83074.0
2023-01-13 15:10:00,93.9,93.91,93.86,93.86,34911.0,80.0134,80.0219,79.9793,79.9793,34911.0
2023-01-13 15:15:00,93.86,93.89,93.85,93.88,35223.0,79.9793,80.0049,79.9708,79.9964,35223.0
2023-01-13 15:20:00,93.88,93.89,93.86,93.88,150826.0,79.9964,80.0049,79.9793,79.9964,150826.0
2023-01-13 15:25:00,93.88,93.93,93.88,93.92,146803.0,79.9964,80.039,79.9964,80.0305,146803.0
2023-01-13 15:30:00,93.94,93.95,93.92,93.92,219001.0,80.0475,80.056,80.0305,80.0305,219001.0
2023-01-13 15:35:00,93.92,93.96,93.92,93.96,99537.0,80.0305,80.0645,80.0305,80.0645,99537.0
2023-01-13 15:40:00,93.96,93.97,93.92,93.95,65949.0,80.0645,80.0731,80.0305,80.056,65949.0
2023-01-13 15:45:00,93.95,93.96,93.93,93.95,89018.0,80.056,80.0645,80.039,80.056,89018.0
2023-01-13 15:50:00,93.95,93.97,93.94,93.97,130779.0,80.056,80.0731,80.0475,80.0731,130779.0
2023-01-13 15:55:00,93.98,93.99,93.93,93.95,276133.0,80.0816,80.0901,80.039,80.056,276133.0
2023-01-17 09:30:00,93.81,93.89,93.74,93.76,101072.0,79.9367,80.0049,79.8771,79.8941,101072.0
2023-01-17 09:35:00,93.75,93.77,93.69,93.69,66908.0,79.8856,79.9026,79.8345,79.8345,66908.0
2023-01-17 09:40:00,93.69,93.71,93.64,93.69,59939.0,79.8345,79.8515,79.7919,79.8345,59939.0
2023-01-17 09:45:00,93.69,93.72,93.67,93.69,95634.0,79.8345,79.86,79.8174,79.8345,95634.0
2023-01-17 09:50:00,93.69,93.69,93.64,93.64,46377.0,79.8345,79.8345,79.7919,79.7919,46377.0
2023-01-17 09:55:00,93.64,93.65,93.56,93.58,91719.0,79.7919,79.8004,79.7237,79.7407,91719.0
2023-01-17 10:00:00,93.58,93.81,93.58,93.78,229486.0,79.7407,79.9367,79.7407,79.9112,229486.0
2023-01-17 10:05:00,93.77,93.82,93.74,93.82,159500.0,79.9026,79.9452,79.8771,79.9452,159500.0
2023-01-17 10:10:00,93.82,93.86,93.8,93.8,82123.0,79.9452,79.9793,79.9282,79.9282,82123.0
2023-01-17 10:15:00,93.79,93.84,93.79,93.82,53018.0,79.9197,79.9623,79.9197,79.9452,53018.0
2023-01-17 10:20:00,93.82,93.85,93.8,93.84,94527.0,79.9452,79.9708,79.9282,79.9623,94527.0
2023-01-17 10:25:00,93.84,93.85,93.8,93.81,44438.0,79.9623,79.9708,79.9282,79.9367,44438.0
2023-01-17 10:30:00,93.81,93.83,93.71,93.75,75153.0,79.9367,79.9538,79.8515,79.8856,75153.0
2023-01-17 10:35:00,93.75,93.76,93.73,93.73,68346.0,79.8856,79.8941,79.8686,79.8686,68346.0
2023-01-17 10:40:00,93.73,93.74,93.67,93.73,70521.0,79.8686,79.8771,79.8174,79.8686,70521.0
2023-01-17 10:45:00,93.72,93.74,93.71,93.73,36078.0,79.86,79.8771,79.8515,79.8686,36078.0
2023-01-17 10:50:00,93.73,93.74,93.7,93.73,32214.0,79.8686,79.8771,79.843,79.8686,32214.0
2023-01-17 10:55:00,93.72,93.74,93.71,93.74,36300.0,79.86,79.8771,79.8515,79.8771,36300.0
2023-01-17 11:00:00,93.74,93.75,93.73,93.74,97837.0,79.8771,79.8856,79.8686,79.8771,97837.0
2023-01-17 11:05:00,93.74,93.75,93.72,93.72,55524.0,79.8771,79.8856,79.86,79.86,55524.0
2023-01-17 11:10:00,93.72,93.73,93.67,93.7,78131.0,79.86,79.8686,79.8174,79.843,78131.0
2023-01-17 11:15:00,93.7,93.71,93.68,93.69,22413.0,79.843,79.8515,79.8259,79.8345,22413.0
2023-01-17 11:20:00,93.69,93.69,93.62,93.63,81983.0,79.8345,79.8345,79.7748,79.7833,81983.0
2023-01-17 11:25:00,93.63,93.67,93.62,93.65,102225.0,79.7833,79.8174,79.7748,79.8004,102225.0
2023-01-17 11:30:00,93.65,93.68,93.65,93.67,47254.0,79.8004,79.8259,79.8004,79.8174,47254.0
2023-01-17 11:35:00,93.67,93.71,93.65,93.7,45613.0,79.8174,79.8515,79.8004,79.843,45613.0
2023-01-17 11:40:00,93.7,93.73,93.7,93.7,54316.0,79.843,79.8686,79.843,79.843,54316.0
2023-01-17 11:45:00,93.7,93.72,93.7,93.7,23076.0,79.843,79.86,79.843,79.843,23076.0
2023-01-17 11:50:00,93.7,93.74,93.7,93.72,49804.0,79.843,79.8771,79.843,79.86,49804.0
2023-01-17 11:55:00,93.72,93.75,93.71,93.73,46936.0,79.86,79.8856,79.8515,79.8686,46936.0
2023-01-17 12:00:00,93.74,93.76,93.74,93.76,24856.0,79.8771,79.8941,79.8771,79.8941,24856.0
2023-01-17 12:05:00,93.76,93.76,93.72,93.73,192658.0,79.8941,79.8941,79.86,79.8686,192658.0
2023-01-17 12:10:00,93.72,93.73,93.68,93.68,54195.0,79.86,79.8686,79.8259,79.8259,54195.0
2023-01-17 12:15:00,93.68,93.7,93.67,93.67,45546.0,79.8259,79.843,79.8174,79.8174,45546.0
2023-01-17 12:20:00,93.67,93.69,93.65,93.66,39590.0,79.8174,79.8345,79.8004,79.8089,39590.0
2023-01-17 12:25:00,93.66,93.67,93.65,93.67,30768.0,79.8089,79.8174,79.8004,79.8174,30768.0
2023-01-17 12:30:00,93.67,93.7,93.66,93.7,56279.0,79.8174,79.843,79.8089,79.843,56279.0
2023-01-17 12:35:00,93.7,93.7,93.68,93.68,32906.0,79.843,79.843,79.8259,79.8259,32906.0
2023-01-17 12:40:00,93.69,93.69,93.65,93.66,32024.0,79.8345,79.8345,79.8004,79.8089,32024.0
2023-01-17 12:45:00,93.66,93.67,93.63,93.63,50513.0,79.8089,79.8174,79.7833,79.7833,50513.0
2023-01-17 12:50:00,93.63,93.67,93.62,93.66,43900.0,79.7833,79.8174,79.7748,79.8089,43900.0
2023-01-17 12:55:00,93.66,93.66,93.63,93.66,80620.0,79.8089,79.8089,79.7833,79.8089,80620.0
2023-01-17 13:00:00,93.66,93.67,93.65,93.66,42239.0,79.8089,79.8174,79.8004,79.8089,42239.0
2023-01-17 13:05:00,93.66,93.66,93.65,93.66,31938.0,79.8089,79.8089,79.8004,79.8089,31938.0
2023-01-17 13:10:00,93.65,93.66,93.63,93.65,68403.0,79.8004,79.8089,79.7833,79.8004,68403.0
2023-01-17 13:15:00,93.64,93.65,93.63,93.64,131956.0,79.7919,79.8004,79.7833,79.7919,131956.0
2023-01-17 13:20:00,93.64,93.65,93.63,93.65,64571.0,79.7919,79.8004,79.7833,79.8004,64571.0
2023-01-17 13:25:00,93.65,93.68,93.64,93.67,77200.0,79.8004,79.8259,79.7919,79.8174,77200.0
2023-01-17 13:30:00,93.67,93.69,93.66,93.69,93992.0,79.8174,79.8345,79.8089,79.8345,93992.0
2023-01-17 13:35:00,93.69,93.72,93.67,93.72,131097.0,79.8345,79.86,79.8174,79.86,131097.0
2023-01-17 13:40:00,93.72,93.73,93.64,93.71,131989.0,79.86,79.8686,79.7919,79.8515,131989.0
2023-01-17 13:45:00,93.71,93.72,93.68,93.7,33806.0,79.8515,79.86,79.8259,79.843,33806.0
2023-01-17 13:50:00,93.7,93.71,93.69,93.7,33927.0,79.843,79.8515,79.8345,79.843,33927.0
2023-01-17 13:55:00,93.7,93.72,93.69,93.7,83971.0,79.843,79.86,79.8345,79.843,83971.0
2023-01-17 14:00:00,93.7,93.7,93.67,93.7,110573.0,79.843,79.843,79.8174,79.843,110573.0
2023-01-17 14:05:00,93.7,93.7,93.67,93.67,47142.0,79.843,79.843,79.8174,79.8174,47142.0
2023-01-17 14:10:00,93.68,93.69,93.64,93.65,79832.0,79.8259,79.8345,79.7919,79.8004,79832.0
2023-01-17 14:15:00,93.66,93.67,93.61,93.66,88455.0,79.8089,79.8174,79.7663,79.8089,88455.0
2023-01-17 14:20:00,93.66,93.67,93.62,93.67,54639.0,79.8089,79.8174,79.7748,79.8174,54639.0
2023-01-17 14:25:00,93.67,93.67,93.65,93.67,35692.0,79.8174,79.8174,79.8004,79.8174,35692.0
2023-01-17 14:30:00,93.66,93.68,93.65,93.67,101489.0,79.8089,79.8259,79.8004,79.8174,101489.0
2023-01-17 14:35:00,93.68,93.72,93.67,93.7,86586.0,79.8259,79.86,79.8174,79.843,86586.0
2023-01-17 14:40:00,93.7,93.74,93.7,93.73,54190.0,79.843,79.8771,79.843,79.8686,54190.0
2023-01-17 14:45:00,93.73,93.75,93.73,93.73,60302.0,79.8686,79.8856,79.8686,79.8686,60302.0
2023-01-17 14:50:00,93.73,93.74,93.69,93.7,68228.0,79.8686,79.8771,79.8345,79.843,68228.0
2023-01-17 14:55:00,93.7,93.7,93.66,93.69,70679.0,79.843,79.843,79.8089,79.8345,70679.0
2023-01-17 15:00:00,93.69,93.72,93.68,93.72,33496.0,79.8345,79.86,79.8259,79.86,33496.0
2023-01-17 15:05:00,93.72,93.72,93.7,93.72,41173.0,79.86,79.86,79.843,79.86,41173.0
2023-01-17 15:10:00,93.72,93.73,93.7,93.73,76746.0,79.86,79.8686,79.843,79.8686,76746.0
2023-01-17 15:15:00,93.73,93.75,93.72,93.75,64584.0,79.8686,79.8856,79.86,79.8856,64584.0
2023-01-17 15:20:00,93.75,93.76,93.73,93.75,109611.0,79.8856,79.8941,79.8686,79.8856,109611.0
2023-01-17 15:25:00,93.75,93.76,93.72,93.73,86221.0,79.8856,79.8941,79.86,79.8686,86221.0
2023-01-17 15:30:00,93.73,93.75,93.72,93.75,131080.0,79.8686,79.8856,79.86,79.8856,131080.0
2023-01-17 15:35:00,93.74,93.77,93.74,93.75,67729.0,79.8771,79.9026,79.8771,79.8856,67729.0
2023-01-17 15:40:00,93.75,93.75,93.72,93.73,128224.0,79.8856,79.8856,79.86,79.8686,128224.0
2023-01-17 15:45:00,93.72,93.74,93.71,93.72,212316.0,79.86,79.8771,79.8515,79.86,212316.0
2023-01-17 15:50:00,93.72,93.72,93.65,93.67,340545.0,79.86,79.86,79.8004,79.8174,340545.0
2023-01-17 15:55:00,93.67,93.7,93.64,93.67,270461.0,79.8174,79.843,79.7919,79.8174,270461.0
2023-01-18 09:30:00,94.24,94.36,94.15,94.33,178516.0,80.3031,80.4054,80.2264,80.3798,178516.0
2023-01-18 09:35:00,94.33,94.34,94.18,94.23,86421.0,80.3798,80.3883,80.252,80.2946,86421.0
2023-01-18 09:40:00,94.23,94.33,94.22,94.26,128474.0,80.2946,80.3798,80.2861,80.3202,128474.0
2023-01-18 09:45:00,94.26,94.32,94.24,94.28,209843.0,80.3202,80.3713,80.3031,80.3372,209843.0
2023-01-18 09:50:00,94.3,94.33,94.28,94.3,64652.0,80.3543,80.3798,80.3372,80.3543,64652.0
2023-01-18 09:55:00,94.3,94.33,94.27,94.32,29270.0,80.3543,80.3798,80.3287,80.3713,29270.0
2023-01-18 10:00:00,94.33,94.35,94.28,94.3,53670.0,80.3798,80.3969,80.3372,80.3543,53670.0
2023-01-18 10:05:00,94.3,94.42,94.29,94.41,251664.0,80.3543,80.4565,80.3457,80.448,251664.0
2023-01-18 10:10:00,94.41,94.52,94.4,94.47,89635.0,80.448,80.5417,80.4395,80.4991,89635.0
2023-01-18 10:15:00,94.48,94.5,94.41,94.43,100833.0,80.5076,80.5247,80.448,80.465,100833.0
2023-01-18 10:20:00,94.44,94.49,94.39,94.41,32734.0,80.4736,80.5162,80.4309,80.448,32734.0
2023-01-18 10:25:00,94.42,94.46,94.39,94.46,19308.0,80.4565,80.4906,80.4309,80.4906,19308.0
2023-01-18 10:30:00,94.47,94.47,94.39,94.4,99651.0,80.4991,80.4991,80.4309,80.4395,99651.0
2023-01-18 10:35:00,94.4,94.42,94.28,94.28,120948.0,80.4395,80.4565,80.3372,80.3372,120948.0
2023-01-18 10:40:00,94.28,94.34,94.26,94.29,39763.0,80.3372,80.3883,80.3202,80.3457,39763.0
2023-01-18 10:45:00,94.29,94.33,94.27,94.28,72167.0,80.3457,80.3798,80.3287,80.3372,72167.0
2023-01-18 10:50:00,94.28,94.28,94.21,94.22,120617.0,80.3372,80.3372,80.2776,80.2861,120617.0
2023-01-18 10:55:00,94.21,94.26,94.16,94.25,87667.0,80.2776,80.3202,80.235,80.3116,87667.0
2023-01-18 11:00:00,94.26,94.28,94.23,94.24,40098.0,80.3202,80.3372,80.2946,80.3031,40098.0
2023-01-18 11:05:00,94.24,94.24,94.13,94.17,95541.0,80.3031,80.3031,80.2094,80.2435,95541.0
2023-01-18 11:10:00,94.17,94.18,94.15,94.16,42515.0,80.2435,80.252,80.2264,80.235,42515.0
2023-01-18 11:15:00,94.16,94.16,94.1,94.14,34298.0,80.235,80.235,80.1838,80.2179,34298.0
2023-01-18 11:20:00,94.14,94.14,94.02,94.03,38524.0,80.2179,80.2179,80.1157,80.1242,38524.0
2023-01-18 11:25:00,94.02,94.11,93.99,94.09,45103.0,80.1157,80.1924,80.0901,80.1753,45103.0
2023-01-18 11:30:00,94.09,94.09,93.96,93.97,70664.0,80.1753,80.1753,80.0645,80.0731,70664.0
2023-01-18 11:35:00,93.97,93.99,93.88,93.93,46939.0,80.0731,80.0901,79.9964,80.039,46939.0
2023-01-18 11:40:00,93.93,93.96,93.91,93.95,22929.0,80.039,80.0645,80.0219,80.056,22929.0
2023-01-18 11:45:00,93.95,94.05,93.95,94.05,467566.0,80.056,80.1412,80.056,80.1412,467566.0
2023-01-18 11:50:00,94.05,94.05,94.01,94.02,61007.0,80.1412,80.1412,80.1071,80.1157,61007.0
2023-01-18 11:55:00,94.03,94.03,93.99,94.03,84986.0,80.1242,80.1242,80.0901,80.1242,84986.0
2023-01-18 12:00:00,94.04,94.05,93.99,93.99,37741.0,80.1327,80.1412,80.0901,80.0901,37741.0
2023-01-18 12:05:00,94.0,94.0,93.98,94.0,11192.0,80.0986,80.0986,80.0816,80.0986,11192.0
2023-01-18 12:10:00,93.99,93.99,93.94,93.99,31087.0,80.0901,80.0901,80.0475,80.0901,31087.0
2023-01-18 12:15:00,93.98,93.99,93.93,93.93,8330.0,80.0816,80.0901,80.039,80.039,8330.0
2023-01-18 12:20:00,93.93,93.94,93.9,93.93,28488.0,80.039,80.0475,80.0134,80.039,28488.0
2023-01-18 12:25:00,93.93,93.93,93.89,93.91,20687.0,80.039,80.039,80.0049,80.0219,20687.0
2023-01-18 12:30:00,93.91,93.93,93.9,93.93,25408.0,80.0219,80.039,80.0134,80.039,25408.0
2023-01-18 12:35:00,93.93,93.95,93.92,93.95,5406.0,80.039,80.056,80.0305,80.056,5406.0
2023-01-18 12:40:00,93.94,93.95,93.9,93.91,26227.0,80.0475,80.056,80.0134,80.0219,26227.0
2023-01-18 12:45:00,93.9,93.92,93.89,93.92,46109.0,80.0134,80.0305,80.0049,80.0305,46109.0
2023-01-18 12:50:00,93.92,93.92,93.87,93.87,28464.0,80.0305,80.0305,79.9878,79.9878,28464.0
2023-01-18 12:55:00,93.87,93.9,93.86,93.9,18976.0,79.9878,80.0134,79.9793,80.0134,18976.0
2023-01-18 13:00:00,93.91,93.94,93.86,93.91,65835.0,80.0219,80.0475,79.9793,80.0219,65835.0
2023-01-18 13:05:00,93.91,93.92,93.84,93.85,74155.0,80.0219,80.0305,79.9623,79.9708,74155.0
2023-01-18 13:10:00,93.84,93.87,93.82,93.84,29029.0,79.9623,79.9878,79.9452,79.9623,29029.0
2023-01-18 13:15:00,93.83,93.87,93.82,93.87,68565.0,79.9538,79.9878,79.9452,79.9878,68565.0
2023-01-18 13:20:00,93.86,93.91,93.84,93.9,23879.0,79.9793,80.0219,79.9623,80.0134,23879.0
2023-01-18 13:25:00,93.9,93.95,93.88,93.93,55857.0,80.0134,80.056,79.9964,80.039,55857.0
2023-01-18 13:30:00,93.94,93.95,93.92,93.93,28841.0,80.0475,80.056,80.0305,80.039,28841.0
2023-01-18 13:35:00,93.93,93.99,93.92,93.95,167146.0,80.039,80.0901,80.0305,80.056,167146.0
2023-01-18 13:40:00,93.95,94.0,93.95,94.0,43070.0,80.056,80.0986,80.056,80.0986,43070.0
2023-01-18 13:45:00,93.99,94.0,93.97,93.98,73884.0,80.0901,80.0986,80.0731,80.0816,73884.0
2023-01-18 13:50:00,93.98,93.99,93.96,93.98,45476.0,80.0816,80.0901,80.0645,80.0816,45476.0
2023-01-18 13:55:00,93.97,93.98,93.95,93.96,41935.0,80.0731,80.0816,80.056,80.0645,41935.0
2023-01-18 14:00:00,93.95,93.96,93.86,93.87,20233.0,80.056,80.0645,79.9793,79.9878,20233.0
2023-01-18 14:05:00,93.87,93.89,93.85,93.87,36579.0,79.9878,80.0049,79.9708,79.9878,36579.0
2023-01-18 14:10:00,93.87,93.91,93.87,93.9,46240.0,79.9878,80.0219,79.9878,80.0134,46240.0
2023-01-18 14:15:00,93.9,93.92,93.88,93.9,39728.0,80.0134,80.0305,79.9964,80.0134,39728.0
2023-01-18 14:20:00,93.9,93.94,93.85,93.86,33244.0,80.0134,80.0475,79.9708,79.9793,33244.0
2023-01-18 14:25:00,93.86,93.91,93.85,93.9,150561.0,79.9793,80.0219,79.9708,80.0134,150561.0
2023-01-18 14:30:00,93.9,93.92,93.86,93.86,132140.0,80.0134,80.0305,79.9793,79.9793,132140.0
2023-01-18 14:35:00,93.86,93.88,93.83,93.85,14714.0,79.9793,79.9964,79.9538,79.9708,14714.0
2023-01-18 14:40:00,93.85,93.86,93.84,93.85,20253.0,79.9708,79.9793,79.9623,79.9708,20253.0
2023-01-18 14:45:00,93.86,93.88,93.85,93.86,22319.0,79.9793,79.9964,79.9708,79.9793,22319.0
2023-01-18 14:50:00,93.87,93.89,93.86,93.88,18205.0,79.9878,80.0049,79.9793,79.9964,18205.0
2023-01-18 14:55:00,93.88,93.91,93.86,93.91,37250.0,79.9964,80.0219,79.9793,80.0219,37250.0
2023-01-18 15:00:00,93.91,93.91,93.84,93.84,30808.0,80.0219,80.0219,79.9623,79.9623,30808.0
2023-01-18 15:05:00,93.84,93.85,93.81,93.81,97405.0,79.9623,79.9708,79.9367,79.9367,97405.0
2023-01-18 15:10:00,93.81,93.83,93.8,93.8,55392.0,79.9367,79.9538,79.9282,79.9282,55392.0
2023-01-18 15:15:00,93.8,93.81,93.73,93.77,109037.0,79.9282,79.9367,79.8686,79.9026,109037.0
2023-01-18 15:20:00,93.76,93.79,93.75,93.77,118070.0,79.8941,79.9197,79.8856,79.9026,118070.0
2023-01-18 15:25:00,93.77,93.8,93.75,93.76,127482.0,79.9026,79.9282,79.8856,79.8941,127482.0
2023-01-18 15:30:00,93.76,93.76,93.72,93.73,34668.0,79.8941,79.8941,79.86,79.8686,34668.0
2023-01-18 15:35:00,93.73,93.76,93.73,93.76,156722.0,79.8686,79.8941,79.8686,79.8941,156722.0
2023-01-18 15:40:00,93.76,93.77,93.74,93.76,98323.0,79.8941,79.9026,79.8771,79.8941,98323.0
2023-01-18 15:45:00,93.76,93.77,93.75,93.77,102533.0,79.8941,79.9026,79.8856,79.9026,102533.0
2023-01-18 15:50:00,93.77,93.79,93.76,93.77,192113.0,79.9026,79.9197,79.8941,79.9026,192113.0
2023-01-18 15:55:00,93.77,93.81,93.74,93.76,431369.0,79.9026,79.9367,79.8771,79.8941,431369.0
2023-01-19 09:30:00,93.38,93.54,93.35,93.44,91479.0,79.5703,79.7066,79.5447,79.6214,91479.0
2023-01-19 09:35:00,93.44,93.45,93.36,93.42,66673.0,79.6214,79.63,79.5533,79.6044,66673.0
2023-01-19 09:40:00,93.43,93.46,93.34,93.34,40986.0,79.6129,79.6385,79.5362,79.5362,40986.0
2023-01-19 09:45:00,93.34,93.37,93.32,93.34,97140.0,79.5362,79.5618,79.5192,79.5362,97140.0
2023-01-19 09:50:00,93.34,93.37,93.3,93.32,43757.0,79.5362,79.5618,79.5021,79.5192,43757.0
2023-01-19 09:55:00,93.32,93.39,93.32,93.37,23110.0,79.5192,79.5788,79.5192,79.5618,23110.0
2023-01-19 10:00:00,93.36,93.42,93.35,93.38,27622.0,79.5533,79.6044,79.5447,79.5703,27622.0
2023-01-19 10:05:00,93.38,93.42,93.36,93.42,93725.0,79.5703,79.6044,79.5533,79.6044,93725.0
2023-01-19 10:10:00,93.41,93.42,93.34,93.38,36799.0,79.5959,79.6044,79.5362,79.5703,36799.0
2023-01-19 10:15:00,93.37,93.4,93.34,93.38,58514.0,79.5618,79.5874,79.5362,79.5703,58514.0
2023-01-19 10:20:00,93.38,93.39,93.31,93.32,28519.0,79.5703,79.5788,79.5107,79.5192,28519.0
2023-01-19 10:25:00,93.32,93.34,93.28,93.31,38466.0,79.5192,79.5362,79.4851,79.5107,38466.0
2023-01-19 10:30:00,93.31,93.31,93.25,93.29,59597.0,79.5107,79.5107,79.4595,79.4936,59597.0
2023-01-19 10:35:00,93.29,93.32,93.25,93.32,102845.0,79.4936,79.5192,79.4595,79.5192,102845.0
2023-01-19 10:40:00,93.32,93.34,93.29,93.29,22723.0,79.5192,79.5362,79.4936,79.4936,22723.0
2023-01-19 10:45:00,93.29,93.29,93.25,93.27,14434.0,79.4936,79.4936,79.4595,79.4766,14434.0
2023-01-19 10:50:00,93.27,93.27,93.24,93.25,17415.0,79.4766,79.4766,79.451,79.4595,17415.0
2023-01-19 10:55:00,93.25,93.25,93.18,93.22,56357.0,79.4595,79.4595,79.3999,79.434,56357.0
2023-01-19 11:00:00,93.22,93.25,93.21,93.22,20117.0,79.434,79.4595,79.4255,79.434,20117.0
2023-01-19 11:05:00,93.22,93.27,93.2,93.26,20297.0,79.434,79.4766,79.4169,79.4681,20297.0
2023-01-19 11:10:00,93.27,93.35,93.27,93.34,69374.0,79.4766,79.5447,79.4766,79.5362,69374.0
2023-01-19 11:15:00,93.34,93.34,93.21,93.22,57537.0,79.5362,79.5362,79.4255,79.434,57537.0
2023-01-19 11:20:00,93.21,93.23,93.17,93.17,59349.0,79.4255,79.4425,79.3914,79.3914,59349.0
2023-01-19 11:25:00,93.16,93.19,93.15,93.16,15997.0,79.3828,79.4084,79.3743,79.3828,15997.0
2023-01-19 11:30:00,93.17,93.19,93.16,93.17,58784.0,79.3914,79.4084,79.3828,79.3914,58784.0
2023-01-19 11:35:00,93.17,93.17,93.14,93.17,62686.0,79.3914,79.3914,79.3658,79.3914,62686.0
2023-01-19 11:40:00,93.16,93.18,93.1,93.15,93545.0,79.3828,79.3999,79.3317,79.3743,93545.0
2023-01-19 11:45:00,93.15,93.17,93.09,93.16,88368.0,79.3743,79.3914,79.3232,79.3828,88368.0
2023-01-19 11:50:00,93.16,93.17,93.09,93.11,44182.0,79.3828,79.3914,79.3232,79.3402,44182.0
2023-01-19 11:55:00,93.11,93.17,93.1,93.17,31284.0,79.3402,79.3914,79.3317,79.3914,31284.0
2023-01-19 12:00:00,93.18,93.22,93.16,93.2,109881.0,79.3999,79.434,79.3828,79.4169,109881.0
2023-01-19 12:05:00,93.2,93.23,93.17,93.17,44860.0,79.4169,79.4425,79.3914,79.3914,44860.0
2023-01-19 12:10:00,93.17,93.22,93.17,93.22,24462.0,79.3914,79.434,79.3914,79.434,24462.0
2023-01-19 12:15:00,93.22,93.26,93.21,93.24,27943.0,79.434,79.4681,79.4255,79.451,27943.0
2023-01-19 12:20:00,93.23,93.24,93.18,93.18,26141.0,79.4425,79.451,79.3999,79.3999,26141.0
2023-01-19 12:25:00,93.19,93.2,93.17,93.19,38739.0,79.4084,79.4169,79.3914,79.4084,38739.0
2023-01-19 12:30:00,93.19,93.24,93.16,93.22,64087.0,79.4084,79.451,79.3828,79.434,64087.0
2023-01-19 12:35:00,93.21,93.21,93.15,93.16,57059.0,79.4255,79.4255,79.3743,79.3828,57059.0
2023-01-19 12:40:00,93.16,93.17,93.13,93.13,52603.0,79.3828,79.3914,79.3573,79.3573,52603.0
2023-01-19 12:45:00,93.13,93.14,93.1,93.11,352970.0,79.3573,79.3658,79.3317,79.3402,352970.0
2023-01-19 12:50:00,93.11,93.12,93.1,93.1,81535.0,79.3402,79.3488,79.3317,79.3317,81535.0
2023-01-19 12:55:00,93.1,93.16,93.1,93.16,23843.0,79.3317,79.3828,79.3317,79.3828,23843.0
2023-01-19 13:00:00,93.17,93.2,93.15,93.19,26522.0,79.3914,79.4169,79.3743,79.4084,26522.0
2023-01-19 13:05:00,93.18,93.2,93.17,93.19,11734.0,79.3999,79.4169,79.3914,79.4084,11734.0
2023-01-19 13:10:00,93.19,93.21,93.17,93.21,47501.0,79.4084,79.4255,79.3914,79.4255,47501.0
2023-01-19 13:15:00,93.2,93.2,93.14,93.19,142270.0,79.4169,79.4169,79.3658,79.4084,142270.0
2023-01-19 13:20:00,93.18,93.22,93.17,93.19,94062.0,79.3999,79.434,79.3914,79.4084,94062.0
2023-01-19 13:25:00,93.19,93.2,93.15,93.16,72919.0,79.4084,79.4169,79.3743,79.3828,72919.0
2023-01-19 13:30:00,93.16,93.2,93.15,93.16,43319.0,79.3828,79.4169,79.3743,79.3828,43319.0
2023-01-19 13:35:00,93.16,93.21,93.16,93.21,39452.0,79.3828,79.4255,79.3828,79.4255,39452.0
2023-01-19 13:40:00,93.22,93.26,93.15,93.16,144185.0,79.434,79.4681,79.3743,79.3828,144185.0
2023-01-19 13:45:00,93.18,93.18,93.15,93.17,88624.0,79.3999,79.3999,79.3743,79.3914,88624.0
2023-01-19 13:50:00,93.16,93.17,93.13,93.16,24109.0,79.3828,79.3914,79.3573,79.3828,24109.0
2023-01-19 13:55:00,93.16,93.18,93.13,93.17,112456.0,79.3828,79.3999,79.3573,79.3914,112456.0
2023-01-19 14:00:00,93.17,93.19,93.08,93.1,51571.0,79.3914,79.4084,79.3147,79.3317,51571.0
2023-01-19 14:05:00,93.1,93.11,93.07,93.11,219975.0,79.3317,79.3402,79.3062,79.3402,219975.0
2023-01-19 14:10:00,93.1,93.14,93.07,93.13,18960.0,79.3317,79.3658,79.3062,79.3573,18960.0
2023-01-19 14:15:00,93.12,93.2,93.12,93.2,85247.0,79.3488,79.4169,79.3488,79.4169,85247.0
2023-01-19 14:20:00,93.2,93.24,93.19,93.23,111968.0,79.4169,79.451,79.4084,79.4425,111968.0
2023-01-19 14:25:00,93.23,93.28,93.23,93.27,91572.0,79.4425,79.4851,79.4425,79.4766,91572.0
2023-01-19 14:30:00,93.27,93.28,93.22,93.26,58834.0,79.4766,79.4851,79.434,79.4681,58834.0
2023-01-19 14:35:00,93.26,93.29,93.25,93.26,31285.0,79.4681,79.4936,79.4595,79.4681,31285.0
2023-01-19 14:40:00,93.27,93.28,93.26,93.27,31319.0,79.4766,79.4851,79.4681,79.4766,31319.0
2023-01-19 14:45:00,93.27,93.28,93.25,93.26,49657.0,79.4766,79.4851,79.4595,79.4681,49657.0
2023-01-19 14:50:00,93.26,93.26,93.2,93.21,77192.0,79.4681,79.4681,79.4169,79.4255,77192.0
2023-01-19 14:55:00,93.21,93.28,93.21,93.27,111861.0,79.4255,79.4851,79.4255,79.4766,111861.0
2023-01-19 15:00:00,93.26,93.28,93.26,93.28,62540.0,79.4681,79.4851,79.4681,79.4851,62540.0
2023-01-19 15:05:00,93.28,93.28,93.22,93.23,64775.0,79.4851,79.4851,79.434,79.4425,64775.0
2023-01-19 15:10:00,93.23,93.24,93.18,93.18,72582.0,79.4425,79.451,79.3999,79.3999,72582.0
2023-01-19 15:15:00,93.19,93.2,93.15,93.19,59004.0,79.4084,79.4169,79.3743,79.4084,59004.0
2023-01-19 15:20:00,93.19,93.21,93.17,93.2,48850.0,79.4084,79.4255,79.3914,79.4169,48850.0
2023-01-19 15:25:00,93.2,93.23,93.2,93.23,49820.0,79.4169,79.4425,79.4169,79.4425,49820.0
2023-01-19 15:30:00,93.23,93.23,93.16,93.2,124256.0,79.4425,79.4425,79.3828,79.4169,124256.0
2023-01-19 15:35:00,93.2,93.23,93.2,93.23,71530.0,79.4169,79.4425,79.4169,79.4425,71530.0
2023-01-19 15:40:00,93.23,93.25,93.2,93.22,84814.0,79.4425,79.4595,79.4169,79.434,84814.0
2023-01-19 15:45:00,93.22,93.23,93.2,93.22,113749.0,79.434,79.4425,79.4169,79.434,113749.0
2023-01-19 15:50:00,93.21,93.22,93.19,93.19,125264.0,79.4255,79.434,79.4084,79.4084,125264.0
2023-01-19 15:55:00,93.19,93.2,93.14,93.16,472259.0,79.4084,79.4169,79.3658,79.3828,472259.0
2023-01-20 09:30:00,93.26,93.26,92.97,92.97,138614.0,79.4681,79.4681,79.2209,79.2209,138614.0
2023-01-20 09:35:00,92.98,92.99,92.89,92.92,32978.0,79.2295,79.238,79.1528,79.1783,32978.0
2023-01-20 09:40:00,92.92,92.99,92.92,92.97,28543.0,79.1783,79.238,79.1783,79.2209,28543.0
2023-01-20 09:45:00,92.97,92.99,92.93,92.99,36513.0,79.2209,79.238,79.1869,79.238,36513.0
2023-01-20 09:50:00,92.98,93.05,92.98,93.0,63480.0,79.2295,79.2891,79.2295,79.2465,63480.0
2023-01-20 09:55:00,93.02,93.1,93.01,93.1,92938.0,79.2636,79.3317,79.255,79.3317,92938.0
2023-01-20 10:00:00,93.1,93.12,93.01,93.11,55378.0,79.3317,79.3488,79.255,79.3402,55378.0
2023-01-20 10:05:00,93.12,93.16,93.12,93.12,286846.0,79.3488,79.3828,79.3488,79.3488,286846.0
2023-01-20 10:10:00,93.13,93.16,93.11,93.12,178080.0,79.3573,79.3828,79.3402,79.3488,178080.0
2023-01-20 10:15:00,93.13,93.13,93.07,93.08,45560.0,79.3573,79.3573,79.3062,79.3147,45560.0
2023-01-20 10:20:00,93.08,93.11,93.06,93.09,25594.0,79.3147,79.3402,79.2976,79.3232,25594.0
2023-01-20 10:25:00,93.09,93.12,93.07,93.11,58866.0,79.3232,79.3488,79.3062,79.3402,58866.0
2023-01-20 10:30:00,93.11,93.13,93.11,93.12,71495.0,79.3402,79.3573,79.3402,79.3488,71495.0
2023-01-20 10:35:00,93.12,93.12,93.09,93.1,74890.0,79.3488,79.3488,79.3232,79.3317,74890.0
2023-01-20 10:40:00,93.1,93.12,93.07,93.07,141770.0,79.3317,79.3488,79.3062,79.3062,141770.0
2023-01-20 10:45:00,93.07,93.09,93.04,93.06,58687.0,79.3062,79.3232,79.2806,79.2976,58687.0
2023-01-20 10:50:00,93.06,93.06,93.0,93.01,86972.0,79.2976,79.2976,79.2465,79.255,86972.0
2023-01-20 10:55:00,93.01,93.04,93.0,93.03,72625.0,79.255,79.2806,79.2465,79.2721,72625.0
2023-01-20 11:00:00,93.03,93.07,93.02,93.06,37885.0,79.2721,79.3062,79.2636,79.2976,37885.0
2023-01-20 11:05:00,93.06,93.07,93.05,93.06,17148.0,79.2976,79.3062,79.2891,79.2976,17148.0
2023-01-20 11:10:00,93.06,93.08,93.04,93.05,55245.0,79.2976,79.3147,79.2806,79.2891,55245.0
2023-01-20 11:15:00,93.06,93.06,93.04,93.06,24255.0,79.2976,79.2976,79.2806,79.2976,24255.0
2023-01-20 11:20:00,93.07,93.07,93.03,93.07,53693.0,79.3062,79.3062,79.2721,79.3062,53693.0
2023-01-20 11:25:00,93.08,93.1,93.04,93.1,23898.0,79.3147,79.3317,79.2806,79.3317,23898.0
2023-01-20 11:30:00,93.1,93.12,93.08,93.08,80686.0,79.3317,79.3488,79.3147,79.3147,80686.0
2023-01-20 11:35:00,93.08,93.08,93.03,93.03,20770.0,79.3147,79.3147,79.2721,79.2721,20770.0
2023-01-20 11:40:00,93.04,93.06,93.02,93.04,38414.0,79.2806,79.2976,79.2636,79.2806,38414.0
2023-01-20 11:45:00,93.04,93.07,93.04,93.05,60413.0,79.2806,79.3062,79.2806,79.2891,60413.0
2023-01-20 11:50:00,93.05,93.05,93.01,93.01,120867.0,79.2891,79.2891,79.255,79.255,120867.0
2023-01-20 11:55:00,93.01,93.03,93.0,93.01,186883.0,79.255,79.2721,79.2465,79.255,186883.0
2023-01-20 12:00:00,93.02,93.04,93.01,93.04,53337.0,79.2636,79.2806,79.255,79.2806,53337.0
2023-01-20 12:05:00,93.05,93.05,93.02,93.02,17760.0,79.2891,79.2891,79.2636,79.2636,17760.0
2023-01-20 12:10:00,93.02,93.02,93.0,93.02,86281.0,79.2636,79.2636,79.2465,79.2636,86281.0
2023-01-20 12:15:00,93.02,93.03,93.0,93.03,33948.0,79.2636,79.2721,79.2465,79.2721,33948.0
2023-01-20 12:20:00,93.02,93.03,92.99,93.02,135898.0,79.2636,79.2721,79.238,79.2636,135898.0
2023-01-20 12:25:00,93.02,93.03,93.01,93.01,54667.0,79.2636,79.2721,79.255,79.255,54667.0
2023-01-20 12:30:00,93.01,93.01,92.95,92.97,109403.0,79.255,79.255,79.2039,79.2209,109403.0
2023-01-20 12:35:00,92.96,92.96,92.93,92.95,117282.0,79.2124,79.2124,79.1869,79.2039,117282.0
2023-01-20 12:40:00,92.95,92.95,92.93,92.95,44389.0,79.2039,79.2039,79.1869,79.2039,44389.0
2023-01-20 12:45:00,92.95,92.95,92.92,92.93,36337.0,79.2039,79.2039,79.1783,79.1869,36337.0
2023-01-20 12:50:00,92.93,92.97,92.92,92.94,74252.0,79.1869,79.2209,79.1783,79.1954,74252.0
2023-01-20 12:55:00,92.95,92.95,92.92,92.92,117970.0,79.2039,79.2039,79.1783,79.1783,117970.0
2023-01-20 13:00:00,92.93,92.98,92.9,92.97,255539.0,79.1869,79.2295,79.1613,79.2209,255539.0
2023-01-20 13:05:00,92.96,93.01,92.96,93.0,199800.0,79.2124,79.255,79.2124,79.2465,199800.0
2023-01-20 13:10:00,93.01,93.01,92.94,93.0,71015.0,79.255,79.255,79.1954,79.2465,71015.0
2023-01-20 13:15:00,93.0,93.01,92.91,92.91,48245.0,79.2465,79.255,79.1698,79.1698,48245.0
2023-01-20 13:20:00,92.91,92.95,92.88,92.91,71669.0,79.1698,79.2039,79.1443,79.1698,71669.0
2023-01-20 13:25:00,92.92,92.92,92.85,92.91,55500.0,79.1783,79.1783,79.1187,79.1698,55500.0
2023-01-20 13:30:00,92.91,92.94,92.91,92.93,47920.0,79.1698,79.1954,79.1698,79.1869,47920.0
2023-01-20 13:35:00,92.93,93.0,92.93,92.98,64171.0,79.1869,79.2465,79.1869,79.2295,64171.0
2023-01-20 13:40:00,92.99,93.02,92.99,93.02,66406.0,79.238,79.2636,79.238,79.2636,66406.0
2023-01-20 13:45:00,93.03,93.12,93.02,93.12,151058.0,79.2721,79.3488,79.2636,79.3488,151058.0
2023-01-20 13:50:00,93.12,93.13,93.06,93.08,112277.0,79.3488,79.3573,79.2976,79.3147,112277.0
2023-01-20 13:55:00,93.08,93.08,93.06,93.07,30567.0,79.3147,79.3147,79.2976,79.3062,30567.0
2023-01-20 14:00:00,93.08,93.08,93.03,93.03,59446.0,79.3147,79.3147,79.2721,79.2721,59446.0
2023-01-20 14:05:00,93.03,93.06,93.0,93.04,108131.0,79.2721,79.2976,79.2465,79.2806,108131.0
2023-01-20 14:10:00,93.04,93.05,93.02,93.04,42650.0,79.2806,79.2891,79.2636,79.2806,42650.0
2023-01-20 14:15:00,93.04,93.07,93.03,93.04,181477.0,79.2806,79.3062,79.2721,79.2806,181477.0
2023-01-20 14:20:00,93.04,93.06,93.03,93.06,44005.0,79.2806,79.2976,79.2721,79.2976,44005.0
2023-01-20 14:25:00,93.06,93.1,93.05,93.09,130213.0,79.2976,79.3317,79.2891,79.3232,130213.0
2023-01-20 14:30:00,93.09,93.13,93.09,93.13,73374.0,79.3232,79.3573,79.3232,79.3573,73374.0
2023-01-20 14:35:00,93.12,93.13,93.1,93.12,50449.0,79.3488,79.3573,79.3317,79.3488,50449.0
2023-01-20 14:40:00,93.12,93.13,93.09,93.11,32607.0,79.3488,79.3573,79.3232,79.3402,32607.0
2023-01-20 14:45:00,93.1,93.12,93.06,93.09,44466.0,79.3317,79.3488,79.2976,79.3232,44466.0
2023-01-20 14:50:00,93.08,93.08,93.06,93.07,65450.0,79.3147,79.3147,79.2976,79.3062,65450.0
2023-01-20 14:55:00,93.07,93.09,93.06,93.08,25042.0,79.3062,79.3232,79.2976,79.3147,25042.0
2023-01-20 15:00:00,93.09,93.13,93.08,93.11,78368.0,79.3232,79.3573,79.3147,79.3402,78368.0
2023-01-20 15:05:00,93.12,93.17,93.11,93.16,88182.0,79.3488,79.3914,79.3402,79.3828,88182.0
2023-01-20 15:10:00,93.16,93.19,93.14,93.19,34323.0,79.3828,79.4084,79.3658,79.4084,34323.0
2023-01-20 15:15:00,93.2,93.23,93.18,93.19,44217.0,79.4169,79.4425,79.3999,79.4084,44217.0
2023-01-20 15:20:00,93.19,93.19,93.14,93.16,32644.0,79.4084,79.4084,79.3658,79.3828,32644.0
2023-01-20 15:25:00,93.16,93.18,93.15,93.18,32852.0,79.3828,79.3999,79.3743,79.3999,32852.0
2023-01-20 15:30:00,93.18,93.25,93.17,93.24,110346.0,79.3999,79.4595,79.3914,79.451,110346.0
2023-01-20 15:35:00,93.24,93.24,93.19,93.21,84260.0,79.451,79.451,79.4084,79.4255,84260.0
2023-01-20 15:40:00,93.23,93.25,93.2,93.23,114566.0,79.4425,79.4595,79.4169,79.4425,114566.0
2023-01-20 15:45:00,93.23,93.32,93.22,93.31,144099.0,79.4425,79.5192,79.434,79.5107,144099.0
2023-01-20 15:50:00,93.31,93.35,93.3,93.32,235269.0,79.5107,79.5447,79.5021,79.5192,235269.0
2023-01-20 15:55:00,93.33,93.39,93.31,93.38,403591.0,79.5277,79.5788,79.5107,79.5703,403591.0
2023-01-23 09:30:00,93.28,93.29,93.14,93.24,413515.0,79.4851,79.4936,79.3658,79.451,413515.0
2023-01-23 09:35:00,93.23,93.3,93.22,93.25,72345.0,79.4425,79.5021,79.434,79.4595,72345.0
2023-01-23 09:40:00,93.25,93.28,93.18,93.23,23062.0,79.4595,79.4851,79.3999,79.4425,23062.0
2023-01-23 09:45:00,93.24,93.35,93.24,93.33,28545.0,79.451,79.5447,79.451,79.5277,28545.0
2023-01-23 09:50:00,93.35,93.42,93.35,93.41,15944.0,79.5447,79.6044,79.5447,79.5959,15944.0
2023-01-23 09:55:00,93.41,93.43,93.36,93.36,22179.0,79.5959,79.6129,79.5533,79.5533,22179.0
2023-01-23 10:00:00,93.37,93.41,93.3,93.31,30542.0,79.5618,79.5959,79.5021,79.5107,30542.0
2023-01-23 10:05:00,93.31,93.32,93.28,93.3,27016.0,79.5107,79.5192,79.4851,79.5021,27016.0
2023-01-23 10:10:00,93.3,93.36,93.29,93.31,29300.0,79.5021,79.5533,79.4936,79.5107,29300.0
2023-01-23 10:15:00,93.32,93.34,93.3,93.31,47616.0,79.5192,79.5362,79.5021,79.5107,47616.0
2023-01-23 10:20:00,93.31,93.35,93.29,93.34,56179.0,79.5107,79.5447,79.4936,79.5362,56179.0
2023-01-23 10:25:00,93.35,93.41,93.34,93.4,32549.0,79.5447,79.5959,79.5362,79.5874,32549.0
2023-01-23 10:30:00,93.4,93.45,93.4,93.42,32125.0,79.5874,79.63,79.5874,79.6044,32125.0
2023-01-23 10:35:00,93.43,93.46,93.39,93.45,314913.0,79.6129,79.6385,79.5788,79.63,314913.0
2023-01-23 10:40:00,93.46,93.47,93.43,93.46,162236.0,79.6385,79.647,79.6129,79.6385,162236.0
2023-01-23 10:45:00,93.45,93.49,93.43,93.47,63345.0,79.63,79.664,79.6129,79.647,63345.0
2023-01-23 10:50:00,93.47,93.47,93.44,93.45,16546.0,79.647,79.647,79.6214,79.63,16546.0
2023-01-23 10:55:00,93.45,93.49,93.45,93.47,43468.0,79.63,79.664,79.63,79.647,43468.0
2023-01-23 11:00:00,93.47,93.58,93.46,93.57,38072.0,79.647,79.7407,79.6385,79.7322,38072.0
2023-01-23 11:05:00,93.56,93.62,93.56,93.57,90204.0,79.7237,79.7748,79.7237,79.7322,90204.0
2023-01-23 11:10:00,93.57,93.58,93.54,93.54,50296.0,79.7322,79.7407,79.7066,79.7066,50296.0
2023-01-23 11:15:00,93.54,93.58,93.51,93.58,51977.0,79.7066,79.7407,79.6811,79.7407,51977.0
2023-01-23 11:20:00,93.58,93.6,93.55,93.57,75949.0,79.7407,79.7578,79.7152,79.7322,75949.0
2023-01-23 11:25:00,93.58,93.58,93.5,93.5,88106.0,79.7407,79.7407,79.6726,79.6726,88106.0
2023-01-23 11:30:00,93.51,93.54,93.5,93.52,81852.0,79.6811,79.7066,79.6726,79.6896,81852.0
2023-01-23 11:35:00,93.52,93.53,93.48,93.49,45718.0,79.6896,79.6981,79.6555,79.664,45718.0
2023-01-23 11:40:00,93.49,93.5,93.46,93.47,43488.0,79.664,79.6726,79.6385,79.647,43488.0
2023-01-23 11:45:00,93.47,93.48,93.45,93.48,97361.0,79.647,79.6555,79.63,79.6555,97361.0
2023-01-23 11:50:00,93.48,93.49,93.45,93.48,18278.0,79.6555,79.664,79.63,79.6555,18278.0
2023-01-23 11:55:00,93.47,93.49,93.45,93.48,70600.0,79.647,79.664,79.63,79.6555,70600.0
2023-01-23 12:00:00,93.47,93.48,93.45,93.46,14969.0,79.647,79.6555,79.63,79.6385,14969.0
2023-01-23 12:05:00,93.47,93.47,93.35,93.36,113875.0,79.647,79.647,79.5447,79.5533,113875.0
2023-01-23 12:10:00,93.36,93.37,93.34,93.36,29605.0,79.5533,79.5618,79.5362,79.5533,29605.0
2023-01-23 12:15:00,93.35,93.39,93.35,93.38,43314.0,79.5447,79.5788,79.5447,79.5703,43314.0
2023-01-23 12:20:00,93.37,93.39,93.35,93.38,37260.0,79.5618,79.5788,79.5447,79.5703,37260.0
2023-01-23 12:25:00,93.39,93.41,93.37,93.4,45865.0,79.5788,79.5959,79.5618,79.5874,45865.0
2023-01-23 12:30:00,93.41,93.44,93.38,93.42,17657.0,79.5959,79.6214,79.5703,79.6044,17657.0
2023-01-23 12:35:00,93.42,93.44,93.41,93.44,9539.0,79.6044,79.6214,79.5959,79.6214,9539.0
2023-01-23 12:40:00,93.44,93.45,93.42,93.45,38250.0,79.6214,79.63,79.6044,79.63,38250.0
2023-01-23 12:45:00,93.44,93.45,93.41,93.42,71640.0,79.6214,79.63,79.5959,79.6044,71640.0
2023-01-23 12:50:00,93.41,93.46,93.4,93.45,30810.0,79.5959,79.6385,79.5874,79.63,30810.0
2023-01-23 12:55:00,93.45,93.47,93.42,93.46,18584.0,79.63,79.647,79.6044,79.6385,18584.0
2023-01-23 13:00:00,93.45,93.5,93.45,93.48,9479.0,79.63,79.6726,79.63,79.6555,9479.0
2023-01-23 13:05:00,93.48,93.51,93.48,93.5,7985.0,79.6555,79.6811,79.6555,79.6726,7985.0
2023-01-23 13:10:00,93.51,93.52,93.49,93.52,15191.0,79.6811,79.6896,79.664,79.6896,15191.0
2023-01-23 13:15:00,93.51,93.54,93.5,93.53,42380.0,79.6811,79.7066,79.6726,79.6981,42380.0
2023-01-23 13:20:00,93.54,93.54,93.51,93.53,44698.0,79.7066,79.7066,79.6811,79.6981,44698.0
2023-01-23 13:25:00,93.52,93.52,93.5,93.51,28294.0,79.6896,79.6896,79.6726,79.6811,28294.0
2023-01-23 13:30:00,93.51,93.51,93.47,93.48,17955.0,79.6811,79.6811,79.647,79.6555,17955.0
2023-01-23 13:35:00,93.48,93.5,93.47,93.5,37256.0,79.6555,79.6726,79.647,79.6726,37256.0
2023-01-23 13:40:00,93.5,93.55,93.5,93.54,57432.0,79.6726,79.7152,79.6726,79.7066,57432.0
2023-01-23 13:45:00,93.54,93.57,93.53,93.55,41165.0,79.7066,79.7322,79.6981,79.7152,41165.0
2023-01-23 13:50:00,93.54,93.55,93.5,93.5,19312.0,79.7066,79.7152,79.6726,79.6726,19312.0
2023-01-23 13:55:00,93.51,93.53,93.49,93.49,18768.0,79.6811,79.6981,79.664,79.664,18768.0
2023-01-23 14:00:00,93.49,93.5,93.44,93.46,40539.0,79.664,79.6726,79.6214,79.6385,40539.0
2023-01-23 14:05:00,93.47,93.48,93.45,93.46,63639.0,79.647,79.6555,79.63,79.6385,63639.0
2023-01-23 14:10:00,93.46,93.47,93.44,93.47,18566.0,79.6385,79.647,79.6214,79.647,18566.0
2023-01-23 14:15:00,93.47,93.5,93.46,93.5,43010.0,79.647,79.6726,79.6385,79.6726,43010.0
2023-01-23 14:20:00,93.49,93.51,93.47,93.48,22456.0,79.664,79.6811,79.647,79.6555,22456.0
2023-01-23 14:25:00,93.48,93.48,93.39,93.4,48081.0,79.6555,79.6555,79.5788,79.5874,48081.0
2023-01-23 14:30:00,93.4,93.41,93.37,93.37,55211.0,79.5874,79.5959,79.5618,79.5618,55211.0
2023-01-23 14:35:00,93.37,93.37,93.34,93.34,36044.0,79.5618,79.5618,79.5362,79.5362,36044.0
2023-01-23 14:40:00,93.34,93.37,93.32,93.32,31033.0,79.5362,79.5618,79.5192,79.5192,31033.0
2023-01-23 14:45:00,93.32,93.32,93.26,93.28,59248.0,79.5192,79.5192,79.4681,79.4851,59248.0
2023-01-23 14:50:00,93.28,93.28,93.25,93.26,89354.0,79.4851,79.4851,79.4595,79.4681,89354.0
2023-01-23 14:55:00,93.27,93.3,93.25,93.28,117222.0,79.4766,79.5021,79.4595,79.4851,117222.0
2023-01-23 15:00:00,93.29,93.31,93.27,93.28,108397.0,79.4936,79.5107,79.4766,79.4851,108397.0
2023-01-23 15:05:00,93.28,93.28,93.24,93.25,89541.0,79.4851,79.4851,79.451,79.4595,89541.0
2023-01-23 15:10:00,93.25,93.29,93.23,93.29,59476.0,79.4595,79.4936,79.4425,79.4936,59476.0
2023-01-23 15:15:00,93.29,93.31,93.26,93.28,64063.0,79.4936,79.5107,79.4681,79.4851,64063.0
2023-01-23 15:20:00,93.28,93.29,93.26,93.28,72245.0,79.4851,79.4936,79.4681,79.4851,72245.0
2023-01-23 15:25:00,93.28,93.29,93.24,93.29,50996.0,79.4851,79.4936,79.451,79.4936,50996.0
2023-01-23 15:30:00,93.29,93.31,93.24,93.25,88739.0,79.4936,79.5107,79.451,79.4595,88739.0
2023-01-23 15:35:00,93.25,93.31,93.24,93.29,58547.0,79.4595,79.5107,79.451,79.4936,58547.0
2023-01-23 15:40:00,93.29,93.29,93.24,93.29,97744.0,79.4936,79.4936,79.451,79.4936,97744.0
2023-01-23 15:45:00,93.29,93.3,93.26,93.28,69007.0,79.4936,79.5021,79.4681,79.4851,69007.0
2023-01-23 15:50:00,93.29,93.32,93.28,93.3,137433.0,79.4936,79.5192,79.4851,79.5021,137433.0
2023-01-23 15:55:00,93.3,93.3,93.27,93.28,170530.0,79.5021,79.5021,79.4766,79.4851,170530.0
2023-01-24 09:30:00,93.12,93.14,92.99,93.08,135908.0,79.3488,79.3658,79.238,79.3147,135908.0
2023-01-24 09:35:00,93.08,93.1,93.0,93.02,51454.0,79.3147,79.3317,79.2465,79.2636,51454.0
2023-01-24 09:40:00,93.01,93.09,92.99,93.09,44604.0,79.255,79.3232,79.238,79.3232,44604.0
2023-01-24 09:45:00,93.08,93.13,93.01,93.1,84810.0,79.3147,79.3573,79.255,79.3317,84810.0
2023-01-24 09:50:00,93.09,93.13,93.05,93.13,55425.0,79.3232,79.3573,79.2891,79.3573,55425.0
2023-01-24 09:55:00,93.13,93.13,92.99,93.01,90665.0,79.3573,79.3573,79.238,79.255,90665.0
2023-01-24 10:00:00,93.01,93.05,93.0,93.03,47593.0,79.255,79.2891,79.2465,79.2721,47593.0
2023-01-24 10:05:00,93.03,93.06,92.99,93.05,49153.0,79.2721,79.2976,79.238,79.2891,49153.0
2023-01-24 10:10:00,93.05,93.09,93.02,93.09,72463.0,79.2891,79.3232,79.2636,79.3232,72463.0
2023-01-24 10:15:00,93.1,93.13,93.07,93.07,175810.0,79.3317,79.3573,79.3062,79.3062,175810.0
2023-01-24 10:20:00,93.08,93.09,93.04,93.05,52290.0,79.3147,79.3232,79.2806,79.2891,52290.0
2023-01-24 10:25:00,93.06,93.09,93.05,93.09,26386.0,79.2976,79.3232,79.2891,79.3232,26386.0
2023-01-24 10:30:00,93.09,93.14,93.06,93.13,56279.0,79.3232,79.3658,79.2976,79.3573,56279.0
2023-01-24 10:35:00,93.13,93.13,93.06,93.08,39203.0,79.3573,79.3573,79.2976,79.3147,39203.0
2023-01-24 10:40:00,93.08,93.18,93.07,93.16,41898.0,79.3147,79.3999,79.3062,79.3828,41898.0
2023-01-24 10:45:00,93.16,93.23,93.16,93.23,73646.0,79.3828,79.4425,79.3828,79.4425,73646.0
2023-01-24 10:50:00,93.22,93.26,93.21,93.26,73088.0,79.434,79.4681,79.4255,79.4681,73088.0
2023-01-24 10:55:00,93.26,93.35,93.26,93.31,76111.0,79.4681,79.5447,79.4681,79.5107,76111.0
2023-01-24 11:00:00,93.31,93.31,93.27,93.3,65150.0,79.5107,79.5107,79.4766,79.5021,65150.0
2023-01-24 11:05:00,93.3,93.3,93.26,93.28,24431.0,79.5021,79.5021,79.4681,79.4851,24431.0
2023-01-24 11:10:00,93.27,93.28,93.21,93.22,56080.0,79.4766,79.4851,79.4255,79.434,56080.0
2023-01-24 11:15:00,93.23,93.24,93.19,93.24,45696.0,79.4425,79.451,79.4084,79.451,45696.0
2023-01-24 11:20:00,93.23,93.28,93.21,93.28,43767.0,79.4425,79.4851,79.4255,79.4851,43767.0
2023-01-24 11:25:00,93.27,93.32,93.27,93.31,42711.0,79.4766,79.5192,79.4766,79.5107,42711.0
2023-01-24 11:30:00,93.31,93.31,93.26,93.27,25500.0,79.5107,79.5107,79.4681,79.4766,25500.0
2023-01-24 11:35:00,93.26,93.28,93.24,93.28,36969.0,79.4681,79.4851,79.451,79.4851,36969.0
2023-01-24 11:40:00,93.27,93.28,93.25,93.26,19639.0,79.4766,79.4851,79.4595,79.4681,19639.0
2023-01-24 11:45:00,93.26,93.3,93.25,93.29,39516.0,79.4681,79.5021,79.4595,79.4936,39516.0
2023-01-24 11:50:00,93.29,93.31,93.28,93.29,16549.0,79.4936,79.5107,79.4851,79.4936,16549.0
2023-01-24 11:55:00,93.29,93.29,93.26,93.27,30427.0,79.4936,79.4936,79.4681,79.4766,30427.0
2023-01-24 12:00:00,93.28,93.28,93.21,93.25,15348.0,79.4851,79.4851,79.4255,79.4595,15348.0
2023-01-24 12:05:00,93.25,93.3,93.25,93.27,43658.0,79.4595,79.5021,79.4595,79.4766,43658.0
2023-01-24 12:10:00,93.27,93.31,93.27,93.31,21682.0,79.4766,79.5107,79.4766,79.5107,21682.0
2023-01-24 12:15:00,93.31,93.31,93.29,93.31,14288.0,79.5107,79.5107,79.4936,79.5107,14288.0
2023-01-24 12:20:00,93.31,93.31,93.28,93.29,16402.0,79.5107,79.5107,79.4851,79.4936,16402.0
2023-01-24 12:25:00,93.29,93.3,93.28,93.29,44557.0,79.4936,79.5021,79.4851,79.4936,44557.0
2023-01-24 12:30:00,93.29,93.29,93.26,93.28,47463.0,79.4936,79.4936,79.4681,79.4851,47463.0
2023-01-24 12:35:00,93.28,93.33,93.28,93.32,70926.0,79.4851,79.5277,79.4851,79.5192,70926.0
2023-01-24 12:40:00,93.32,93.37,93.3,93.35,60048.0,79.5192,79.5618,79.5021,79.5447,60048.0
2023-01-24 12:45:00,93.35,93.35,93.29,93.3,86897.0,79.5447,79.5447,79.4936,79.5021,86897.0
2023-01-24 12:50:00,93.3,93.31,93.27,93.28,78876.0,79.5021,79.5107,79.4766,79.4851,78876.0
2023-01-24 12:55:00,93.29,93.33,93.28,93.33,30196.0,79.4936,79.5277,79.4851,79.5277,30196.0
2023-01-24 13:00:00,93.33,93.35,93.27,93.28,29612.0,79.5277,79.5447,79.4766,79.4851,29612.0
2023-01-24 13:05:00,93.28,93.33,93.27,93.32,29911.0,79.4851,79.5277,79.4766,79.5192,29911.0
2023-01-24 13:10:00,93.33,93.37,93.32,93.36,19266.0,79.5277,79.5618,79.5192,79.5533,19266.0
2023-01-24 13:15:00,93.36,93.39,93.34,93.39,25566.0,79.5533,79.5788,79.5362,79.5788,25566.0
2023-01-24 13:20:00,93.39,93.39,93.35,93.36,27938.0,79.5788,79.5788,79.5447,79.5533,27938.0
2023-01-24 13:25:00,93.37,93.38,93.35,93.38,12582.0,79.5618,79.5703,79.5447,79.5703,12582.0
2023-01-24 13:30:00,93.38,93.4,93.37,93.4,28888.0,79.5703,79.5874,79.5618,79.5874,28888.0
2023-01-24 13:35:00,93.4,93.4,93.37,93.39,14903.0,79.5874,79.5874,79.5618,79.5788,14903.0
2023-01-24 13:40:00,93.39,93.42,93.39,93.4,17384.0,79.5788,79.6044,79.5788,79.5874,17384.0
2023-01-24 13:45:00,93.4,93.41,93.38,93.4,193277.0,79.5874,79.5959,79.5703,79.5874,193277.0
2023-01-24 13:50:00,93.4,93.42,93.39,93.4,43971.0,79.5874,79.6044,79.5788,79.5874,43971.0
2023-01-24 13:55:00,93.41,93.42,93.39,93.41,24064.0,79.5959,79.6044,79.5788,79.5959,24064.0
2023-01-24 14:00:00,93.4,93.41,93.36,93.37,18435.0,79.5874,79.5959,79.5533,79.5618,18435.0
2023-01-24 14:05:00,93.37,93.39,93.36,93.38,34586.0,79.5618,79.5788,79.5533,79.5703,34586.0
2023-01-24 14:10:00,93.39,93.43,93.37,93.38,161895.0,79.5788,79.6129,79.5618,79.5703,161895.0
2023-01-24 14:15:00,93.38,93.4,93.37,93.37,39414.0,79.5703,79.5874,79.5618,79.5618,39414.0
2023-01-24 14:20:00,93.38,93.4,93.37,93.38,29982.0,79.5703,79.5874,79.5618,79.5703,29982.0
2023-01-24 14:25:00,93.39,93.41,93.37,93.39,22054.0,79.5788,79.5959,79.5618,79.5788,22054.0
2023-01-24 14:30:00,93.38,93.39,93.38,93.39,17004.0,79.5703,79.5788,79.5703,79.5788,17004.0
2023-01-24 14:35:00,93.39,93.41,93.38,93.4,17582.0,79.5788,79.5959,79.5703,79.5874,17582.0
2023-01-24 14:40:00,93.41,93.42,93.4,93.41,25911.0,79.5959,79.6044,79.5874,79.5959,25911.0
2023-01-24 14:45:00,93.41,93.42,93.4,93.4,8063.0,79.5959,79.6044,79.5874,79.5874,8063.0
2023-01-24 14:50:00,93.41,93.42,93.4,93.42,10105.0,79.5959,79.6044,79.5874,79.6044,10105.0
2023-01-24 14:55:00,93.42,93.43,93.41,93.43,20769.0,79.6044,79.6129,79.5959,79.6129,20769.0
2023-01-24 15:00:00,93.43,93.43,93.41,93.43,44875.0,79.6129,79.6129,79.5959,79.6129,44875.0
2023-01-24 15:05:00,93.42,93.42,93.39,93.4,14471.0,79.6044,79.6044,79.5788,79.5874,14471.0
2023-01-24 15:10:00,93.4,93.41,93.38,93.39,18885.0,79.5874,79.5959,79.5703,79.5788,18885.0
2023-01-24 15:15:00,93.39,93.4,93.37,93.38,43648.0,79.5788,79.5874,79.5618,79.5703,43648.0
2023-01-24 15:20:00,93.38,93.4,93.37,93.39,27753.0,79.5703,79.5874,79.5618,79.5788,27753.0
2023-01-24 15:25:00,93.38,93.4,93.37,93.38,99842.0,79.5703,79.5874,79.5618,79.5703,99842.0
2023-01-24 15:30:00,93.38,93.38,93.33,93.34,61009.0,79.5703,79.5703,79.5277,79.5362,61009.0
2023-01-24 15:35:00,93.34,93.35,93.32,93.34,43816.0,79.5362,79.5447,79.5192,79.5362,43816.0
2023-01-24 15:40:00,93.34,93.34,93.31,93.34,66479.0,79.5362,79.5362,79.5107,79.5362,66479.0
2023-01-24 15:45:00,93.34,93.34,93.3,93.34,103566.0,79.5362,79.5362,79.5021,79.5362,103566.0
2023-01-24 15:50:00,93.33,93.35,93.33,93.34,198836.0,79.5277,79.5447,79.5277,79.5362,198836.0
2023-01-24 15:55:00,93.34,93.39,93.34,93.38,449068.0,79.5362,79.5788,79.5362,79.5703,449068.0
2023-01-25 09:30:00,93.12,93.12,93.0,93.03,100073.0,79.3488,79.3488,79.2465,79.2721,100073.0
2023-01-25 09:35:00,93.03,93.08,93.02,93.07,85541.0,79.2721,79.3147,79.2636,79.3062,85541.0
2023-01-25 09:40:00,93.07,93.13,93.06,93.08,43856.0,79.3062,79.3573,79.2976,79.3147,43856.0
2023-01-25 09:45:00,93.08,93.1,93.07,93.09,67364.0,79.3147,79.3317,79.3062,79.3232,67364.0
2023-01-25 09:50:00,93.08,93.11,93.0,93.01,74050.0,79.3147,79.3402,79.2465,79.255,74050.0
2023-01-25 09:55:00,93.02,93.05,92.98,93.05,35171.0,79.2636,79.2891,79.2295,79.2891,35171.0
2023-01-25 10:00:00,93.05,93.16,93.0,93.15,107360.0,79.2891,79.3828,79.2465,79.3743,107360.0
2023-01-25 10:05:00,93.15,93.23,93.13,93.15,83481.0,79.3743,79.4425,79.3573,79.3743,83481.0
2023-01-25 10:10:00,93.16,93.16,93.04,93.08,66902.0,79.3828,79.3828,79.2806,79.3147,66902.0
2023-01-25 10:15:00,93.07,93.15,93.05,93.07,38147.0,79.3062,79.3743,79.2891,79.3062,38147.0
2023-01-25 10:20:00,93.06,93.1,93.05,93.07,30934.0,79.2976,79.3317,79.2891,79.3062,30934.0
2023-01-25 10:25:00,93.08,93.12,93.07,93.1,11401.0,79.3147,79.3488,79.3062,79.3317,11401.0
2023-01-25 10:30:00,93.1,93.14,93.06,93.06,32488.0,79.3317,79.3658,79.2976,79.2976,32488.0
2023-01-25 10:35:00,93.06,93.1,93.03,93.04,35639.0,79.2976,79.3317,79.2721,79.2806,35639.0
2023-01-25 10:40:00,93.04,93.08,93.03,93.07,31251.0,79.2806,79.3147,79.2721,79.3062,31251.0
2023-01-25 10:45:00,93.06,93.1,93.05,93.05,12564.0,79.2976,79.3317,79.2891,79.2891,12564.0
2023-01-25 10:50:00,93.04,93.07,93.01,93.07,32635.0,79.2806,79.3062,79.255,79.3062,32635.0
2023-01-25 10:55:00,93.07,93.14,93.05,93.13,35117.0,79.3062,79.3658,79.2891,79.3573,35117.0
2023-01-25 11:00:00,93.12,93.14,93.07,93.09,50257.0,79.3488,79.3658,79.3062,79.3232,50257.0
2023-01-25 11:05:00,93.09,93.1,93.07,93.09,37406.0,79.3232,79.3317,79.3062,79.3232,37406.0
2023-01-25 11:10:00,93.08,93.16,93.08,93.16,48994.0,79.3147,79.3828,79.3147,79.3828,48994.0
2023-01-25 11:15:00,93.15,93.22,93.14,93.22,47429.0,79.3743,79.434,79.3658,79.434,47429.0
2023-01-25 11:20:00,93.21,93.23,93.17,93.18,62418.0,79.4255,79.4425,79.3914,79.3999,62418.0
2023-01-25 11:25:00,93.18,93.2,93.17,93.18,28353.0,79.3999,79.4169,79.3914,79.3999,28353.0
2023-01-25 11:30:00,93.17,93.18,93.14,93.15,28715.0,79.3914,79.3999,79.3658,79.3743,28715.0
2023-01-25 11:35:00,93.15,93.18,93.14,93.16,16747.0,79.3743,79.3999,79.3658,79.3828,16747.0
2023-01-25 11:40:00,93.16,93.16,93.13,93.15,35499.0,79.3828,79.3828,79.3573,79.3743,35499.0
2023-01-25 11:45:00,93.15,93.19,93.14,93.19,149895.0,79.3743,79.4084,79.3658,79.4084,149895.0
2023-01-25 11:50:00,93.18,93.23,93.18,93.23,46647.0,79.3999,79.4425,79.3999,79.4425,46647.0
2023-01-25 11:55:00,93.22,93.24,93.21,93.21,25487.0,79.434,79.451,79.4255,79.4255,25487.0
2023-01-25 12:00:00,93.22,93.25,93.21,93.23,28390.0,79.434,79.4595,79.4255,79.4425,28390.0
2023-01-25 12:05:00,93.22,93.23,93.2,93.2,43092.0,79.434,79.4425,79.4169,79.4169,43092.0
2023-01-25 12:10:00,93.2,93.21,93.17,93.19,32742.0,79.4169,79.4255,79.3914,79.4084,32742.0
2023-01-25 12:15:00,93.19,93.21,93.17,93.19,54628.0,79.4084,79.4255,79.3914,79.4084,54628.0
2023-01-25 12:20:00,93.19,93.19,93.16,93.18,25905.0,79.4084,79.4084,79.3828,79.3999,25905.0
2023-01-25 12:25:00,93.18,93.19,93.16,93.18,33344.0,79.3999,79.4084,79.3828,79.3999,33344.0
2023-01-25 12:30:00,93.19,93.21,93.18,93.19,22994.0,79.4084,79.4255,79.3999,79.4084,22994.0
2023-01-25 12:35:00,93.19,93.21,93.18,93.19,25159.0,79.4084,79.4255,79.3999,79.4084,25159.0
2023-01-25 12:40:00,93.19,93.24,93.19,93.22,22407.0,79.4084,79.451,79.4084,79.434,22407.0
2023-01-25 12:45:00,93.22,93.22,93.2,93.2,18634.0,79.434,79.434,79.4169,79.4169,18634.0
2023-01-25 12:50:00,93.2,93.21,93.17,93.18,33263.0,79.4169,79.4255,79.3914,79.3999,33263.0
2023-01-25 12:55:00,93.18,93.18,93.16,93.16,28455.0,79.3999,79.3999,79.3828,79.3828,28455.0
2023-01-25 13:00:00,93.17,93.24,93.16,93.22,46274.0,79.3914,79.451,79.3828,79.434,46274.0
2023-01-25 13:05:00,93.22,93.25,93.22,93.23,58404.0,79.434,79.4595,79.434,79.4425,58404.0
2023-01-25 13:10:00,93.23,93.27,93.22,93.26,35885.0,79.4425,79.4766,79.434,79.4681,35885.0
2023-01-25 13:15:00,93.26,93.3,93.26,93.29,24053.0,79.4681,79.5021,79.4681,79.4936,24053.0
2023-01-25 13:20:00,93.3,93.33,93.29,93.33,25851.0,79.5021,79.5277,79.4936,79.5277,25851.0
2023-01-25 13:25:00,93.33,93.36,93.32,93.36,28228.0,79.5277,79.5533,79.5192,79.5533,28228.0
2023-01-25 13:30:00,93.36,93.37,93.32,93.33,31967.0,79.5533,79.5618,79.5192,79.5277,31967.0
2023-01-25 13:35:00,93.33,93.35,93.32,93.33,224321.0,79.5277,79.5447,79.5192,79.5277,224321.0
2023-01-25 13:40:00,93.32,93.35,93.32,93.34,17948.0,79.5192,79.5447,79.5192,79.5362,17948.0
2023-01-25 13:45:00,93.34,93.39,93.33,93.38,54087.0,79.5362,79.5788,79.5277,79.5703,54087.0
2023-01-25 13:50:00,93.38,93.41,93.37,93.39,286425.0,79.5703,79.5959,79.5618,79.5788,286425.0
2023-01-25 13:55:00,93.39,93.4,93.37,93.38,106981.0,79.5788,79.5874,79.5618,79.5703,106981.0
2023-01-25 14:00:00,93.38,93.39,93.33,93.35,174983.0,79.5703,79.5788,79.5277,79.5447,174983.0
2023-01-25 14:05:00,93.35,93.37,93.34,93.37,65589.0,79.5447,79.5618,79.5362,79.5618,65589.0
2023-01-25 14:10:00,93.37,93.41,93.36,93.4,96220.0,79.5618,79.5959,79.5533,79.5874,96220.0
2023-01-25 14:15:00,93.4,93.44,93.39,93.43,259832.0,79.5874,79.6214,79.5788,79.6129,259832.0
2023-01-25 14:20:00,93.43,93.43,93.36,93.36,67576.0,79.6129,79.6129,79.5533,79.5533,67576.0
2023-01-25 14:25:00,93.36,93.39,93.33,93.38,333228.0,79.5533,79.5788,79.5277,79.5703,333228.0
2023-01-25 14:30:00,93.38,93.42,93.37,93.41,123603.0,79.5703,79.6044,79.5618,79.5959,123603.0
2023-01-25 14:35:00,93.41,93.42,93.38,93.39,175892.0,79.5959,79.6044,79.5703,79.5788,175892.0
2023-01-25 14:40:00,93.39,93.44,93.39,93.43,49516.0,79.5788,79.6214,79.5788,79.6129,49516.0
2023-01-25 14:45:00,93.43,93.43,93.41,93.43,14806.0,79.6129,79.6129,79.5959,79.6129,14806.0
2023-01-25 14:50:00,93.42,93.44,93.42,93.44,51609.0,79.6044,79.6214,79.6044,79.6214,51609.0
2023-01-25 14:55:00,93.44,93.44,93.41,93.41,44497.0,79.6214,79.6214,79.5959,79.5959,44497.0
2023-01-25 15:00:00,93.41,93.46,93.41,93.45,90146.0,79.5959,79.6385,79.5959,79.63,90146.0
2023-01-25 15:05:00,93.45,93.47,93.45,93.46,38105.0,79.63,79.647,79.63,79.6385,38105.0
2023-01-25 15:10:00,93.46,93.47,93.4,93.42,58164.0,79.6385,79.647,79.5874,79.6044,58164.0
2023-01-25 15:15:00,93.42,93.43,93.4,93.41,53520.0,79.6044,79.6129,79.5874,79.5959,53520.0
2023-01-25 15:20:00,93.41,93.41,93.39,93.4,22318.0,79.5959,79.5959,79.5788,79.5874,22318.0
2023-01-25 15:25:00,93.39,93.43,93.39,93.42,47498.0,79.5788,79.6129,79.5788,79.6044,47498.0
2023-01-25 15:30:00,93.43,93.44,93.42,93.43,85026.0,79.6129,79.6214,79.6044,79.6129,85026.0
2023-01-25 15:35:00,93.42,93.43,93.38,93.42,81636.0,79.6044,79.6129,79.5703,79.6044,81636.0
2023-01-25 15:40:00,93.42,93.43,93.39,93.42,80669.0,79.6044,79.6129,79.5788,79.6044,80669.0
2023-01-25 15:45:00,93.41,93.41,93.37,93.41,96839.0,79.5959,79.5959,79.5618,79.5959,96839.0
2023-01-25 15:50:00,93.4,93.41,93.37,93.39,222037.0,79.5874,79.5959,79.5618,79.5788,222037.0
2023-01-25 15:55:00,93.39,93.41,93.36,93.4,398428.0,79.5788,79.5959,79.5533,79.5874,398428.0
2023-01-26 09:30:00,93.53,93.67,93.53,93.54,123269.0,79.6981,79.8174,79.6981,79.7066,123269.0
2023-01-26 09:35:00,93.54,93.58,93.51,93.57,52435.0,79.7066,79.7407,79.6811,79.7322,52435.0
2023-01-26 09:40:00,93.57,93.59,93.49,93.51,40495.0,79.7322,79.7493,79.664,79.6811,40495.0
2023-01-26 09:45:00,93.51,93.54,93.38,93.38,57642.0,79.6811,79.7066,79.5703,79.5703,57642.0
2023-01-26 09:50:00,93.38,93.44,93.34,93.38,83654.0,79.5703,79.6214,79.5362,79.5703,83654.0
2023-01-26 09:55:00,93.38,93.41,93.34,93.41,93828.0,79.5703,79.5959,79.5362,79.5959,93828.0
2023-01-26 10:00:00,93.42,93.45,93.36,93.45,106651.0,79.6044,79.63,79.5533,79.63,106651.0
2023-01-26 10:05:00,93.44,93.47,93.4,93.42,56641.0,79.6214,79.647,79.5874,79.6044,56641.0
2023-01-26 10:10:00,93.43,93.48,93.39,93.45,106737.0,79.6129,79.6555,79.5788,79.63,106737.0
2023-01-26 10:15:00,93.46,93.54,93.46,93.53,95140.0,79.6385,79.7066,79.6385,79.6981,95140.0
2023-01-26 10:20:00,93.54,93.56,93.5,93.55,75294.0,79.7066,79.7237,79.6726,79.7152,75294.0
2023-01-26 10:25:00,93.55,93.55,93.49,93.52,129909.0,79.7152,79.7152,79.664,79.6896,129909.0
2023-01-26 10:30:00,93.52,93.54,93.5,93.53,139683.0,79.6896,79.7066,79.6726,79.6981,139683.0
2023-01-26 10:35:00,93.53,93.53,93.46,93.46,55633.0,79.6981,79.6981,79.6385,79.6385,55633.0
2023-01-26 10:40:00,93.46,93.5,93.46,93.46,19599.0,79.6385,79.6726,79.6385,79.6385,19599.0
2023-01-26 10:45:00,93.45,93.48,93.44,93.47,39795.0,79.63,79.6555,79.6214,79.647,39795.0
2023-01-26 10:50:00,93.46,93.47,93.37,93.38,65144.0,79.6385,79.647,79.5618,79.5703,65144.0
2023-01-26 10:55:00,93.37,93.39,93.32,93.36,54611.0,79.5618,79.5788,79.5192,79.5533,54611.0
2023-01-26 11:00:00,93.35,93.4,93.32,93.37,35520.0,79.5447,79.5874,79.5192,79.5618,35520.0
2023-01-26 11:05:00,93.37,93.39,93.3,93.3,389623.0,79.5618,79.5788,79.5021,79.5021,389623.0
2023-01-26 11:10:00,93.3,93.34,93.28,93.32,74649.0,79.5021,79.5362,79.4851,79.5192,74649.0
2023-01-26 11:15:00,93.33,93.34,93.29,93.31,171395.0,79.5277,79.5362,79.4936,79.5107,171395.0
2023-01-26 11:20:00,93.3,93.3,93.24,93.27,84576.0,79.5021,79.5021,79.451,79.4766,84576.0
2023-01-26 11:25:00,93.27,93.37,93.26,93.37,62446.0,79.4766,79.5618,79.4681,79.5618,62446.0
2023-01-26 11:30:00,93.36,93.39,93.34,93.35,53081.0,79.5533,79.5788,79.5362,79.5447,53081.0
2023-01-26 11:35:00,93.35,93.37,93.3,93.34,74024.0,79.5447,79.5618,79.5021,79.5362,74024.0
2023-01-26 11:40:00,93.33,93.38,93.31,93.37,44362.0,79.5277,79.5703,79.5107,79.5618,44362.0
2023-01-26 11:45:00,93.37,93.38,93.35,93.38,38719.0,79.5618,79.5703,79.5447,79.5703,38719.0
2023-01-26 11:50:00,93.38,93.38,93.35,93.37,41707.0,79.5703,79.5703,79.5447,79.5618,41707.0
2023-01-26 11:55:00,93.37,93.39,93.34,93.38,22930.0,79.5618,79.5788,79.5362,79.5703,22930.0
2023-01-26 12:00:00,93.38,93.41,93.38,93.41,33744.0,79.5703,79.5959,79.5703,79.5959,33744.0
2023-01-26 12:05:00,93.41,93.45,93.4,93.45,54026.0,79.5959,79.63,79.5874,79.63,54026.0
2023-01-26 12:10:00,93.45,93.49,93.45,93.47,40057.0,79.63,79.664,79.63,79.647,40057.0
2023-01-26 12:15:00,93.47,93.53,93.45,93.51,47444.0,79.647,79.6981,79.63,79.6811,47444.0
2023-01-26 12:20:00,93.52,93.52,93.48,93.5,43360.0,79.6896,79.6896,79.6555,79.6726,43360.0
2023-01-26 12:25:00,93.5,93.54,93.49,93.54,44270.0,79.6726,79.7066,79.664,79.7066,44270.0
2023-01-26 12:30:00,93.53,93.56,93.52,93.55,18615.0,79.6981,79.7237,79.6896,79.7152,18615.0
2023-01-26 12:35:00,93.55,93.55,93.52,93.54,50956.0,79.7152,79.7152,79.6896,79.7066,50956.0
2023-01-26 12:40:00,93.54,93.55,93.51,93.52,42267.0,79.7066,79.7152,79.6811,79.6896,42267.0
2023-01-26 12:45:00,93.52,93.54,93.5,93.52,38767.0,79.6896,79.7066,79.6726,79.6896,38767.0
2023-01-26 12:50:00,93.51,93.53,93.51,93.52,166425.0,79.6811,79.6981,79.6811,79.6896,166425.0
2023-01-26 12:55:00,93.53,93.53,93.49,93.52,139441.0,79.6981,79.6981,79.664,79.6896,139441.0
2023-01-26 13:00:00,93.52,93.55,93.51,93.51,283074.0,79.6896,79.7152,79.6811,79.6811,283074.0
2023-01-26 13:05:00,93.52,93.53,93.49,93.5,177612.0,79.6896,79.6981,79.664,79.6726,177612.0
2023-01-26 13:10:00,93.5,93.53,93.49,93.53,64488.0,79.6726,79.6981,79.664,79.6981,64488.0
2023-01-26 13:15:00,93.52,93.53,93.49,93.5,20664.0,79.6896,79.6981,79.664,79.6726,20664.0
2023-01-26 13:20:00,93.5,93.52,93.49,93.51,24741.0,79.6726,79.6896,79.664,79.6811,24741.0
2023-01-26 13:25:00,93.52,93.55,93.51,93.54,45473.0,79.6896,79.7152,79.6811,79.7066,45473.0
2023-01-26 13:30:00,93.53,93.55,93.52,93.53,55298.0,79.6981,79.7152,79.6896,79.6981,55298.0
2023-01-26 13:35:00,93.53,93.57,93.52,93.57,35195.0,79.6981,79.7322,79.6896,79.7322,35195.0
2023-01-26 13:40:00,93.57,93.59,93.56,93.59,28048.0,79.7322,79.7493,79.7237,79.7493,28048.0
2023-01-26 13:45:00,93.58,93.6,93.57,93.58,19996.0,79.7407,79.7578,79.7322,79.7407,19996.0
2023-01-26 13:50:00,93.58,93.58,93.51,93.51,72847.0,79.7407,79.7407,79.6811,79.6811,72847.0
2023-01-26 13:55:00,93.5,93.53,93.5,93.53,40330.0,79.6726,79.6981,79.6726,79.6981,40330.0
2023-01-26 14:00:00,93.53,93.56,93.51,93.55,80554.0,79.6981,79.7237,79.6811,79.7152,80554.0
2023-01-26 14:05:00,93.55,93.56,93.52,93.56,300991.0,79.7152,79.7237,79.6896,79.7237,300991.0
2023-01-26 14:10:00,93.56,93.59,93.56,93.59,27563.0,79.7237,79.7493,79.7237,79.7493,27563.0
2023-01-26 14:15:00,93.59,93.6,93.58,93.58,118977.0,79.7493,79.7578,79.7407,79.7407,118977.0
2023-01-26 14:20:00,93.59,93.63,93.58,93.6,74507.0,79.7493,79.7833,79.7407,79.7578,74507.0
2023-01-26 14:25:00,93.6,93.61,93.55,93.59,40172.0,79.7578,79.7663,79.7152,79.7493,40172.0
2023-01-26 14:30:00,93.6,93.63,93.6,93.63,11916.0,79.7578,79.7833,79.7578,79.7833,11916.0
2023-01-26 14:35:00,93.63,93.64,93.61,93.61,21605.0,79.7833,79.7919,79.7663,79.7663,21605.0
2023-01-26 14:40:00,93.61,93.64,93.61,93.64,43486.0,79.7663,79.7919,79.7663,79.7919,43486.0
2023-01-26 14:45:00,93.64,93.64,93.63,93.64,33519.0,79.7919,79.7919,79.7833,79.7919,33519.0
2023-01-26 14:50:00,93.64,93.66,93.63,93.66,37513.0,79.7919,79.8089,79.7833,79.8089,37513.0
2023-01-26 14:55:00,93.66,93.7,93.65,93.7,18688.0,79.8089,79.843,79.8004,79.843,18688.0
2023-01-26 15:00:00,93.7,93.7,93.65,93.65,44469.0,79.843,79.843,79.8004,79.8004,44469.0
2023-01-26 15:05:00,93.64,93.65,93.59,93.6,642492.0,79.7919,79.8004,79.7493,79.7578,642492.0
2023-01-26 15:10:00,93.61,93.62,93.59,93.6,232701.0,79.7663,79.7748,79.7493,79.7578,232701.0
2023-01-26 15:15:00,93.6,93.61,93.57,93.59,135110.0,79.7578,79.7663,79.7322,79.7493,135110.0
2023-01-26 15:20:00,93.58,93.6,93.57,93.59,27879.0,79.7407,79.7578,79.7322,79.7493,27879.0
2023-01-26 15:25:00,93.59,93.62,93.58,93.59,52605.0,79.7493,79.7748,79.7407,79.7493,52605.0
2023-01-26 15:30:00,93.58,93.61,93.57,93.61,60312.0,79.7407,79.7663,79.7322,79.7663,60312.0
2023-01-26 15:35:00,93.61,93.61,93.6,93.61,34359.0,79.7663,79.7663,79.7578,79.7663,34359.0
2023-01-26 15:40:00,93.6,93.63,93.6,93.61,265295.0,79.7578,79.7833,79.7578,79.7663,265295.0
2023-01-26 15:45:00,93.62,93.63,93.6,93.61,162691.0,79.7748,79.7833,79.7578,79.7663,162691.0
2023-01-26 15:50:00,93.61,93.62,93.58,93.59,164913.0,79.7663,79.7748,79.7407,79.7493,164913.0
2023-01-26 15:55:00,93.59,93.66,93.59,93.65,252927.0,79.7493,79.8089,79.7493,79.8004,252927.0
2023-01-27 09:30:00,93.44,93.51,93.36,93.49,146005.0,79.6214,79.6811,79.5533,79.664,146005.0
2023-01-27 09:35:00,93.49,93.53,93.48,93.51,30485.0,79.664,79.6981,79.6555,79.6811,30485.0
2023-01-27 09:40:00,93.51,93.53,93.49,93.51,548824.0,79.6811,79.6981,79.664,79.6811,548824.0
2023-01-27 09:45:00,93.52,93.57,93.51,93.54,154655.0,79.6896,79.7322,79.6811,79.7066,154655.0
2023-01-27 09:50:00,93.54,93.57,93.51,93.52,111668.0,79.7066,79.7322,79.6811,79.6896,111668.0
2023-01-27 09:55:00,93.52,93.52,93.45,93.49,52119.0,79.6896,79.6896,79.63,79.664,52119.0
2023-01-27 10:00:00,93.49,93.51,93.44,93.5,262153.0,79.664,79.6811,79.6214,79.6726,262153.0
2023-01-27 10:05:00,93.51,93.53,93.48,93.51,114550.0,79.6811,79.6981,79.6555,79.6811,114550.0
2023-01-27 10:10:00,93.51,93.54,93.48,93.49,108095.0,79.6811,79.7066,79.6555,79.664,108095.0
2023-01-27 10:15:00,93.48,93.49,93.42,93.43,80251.0,79.6555,79.664,79.6044,79.6129,80251.0
2023-01-27 10:20:00,93.43,93.43,93.35,93.36,59713.0,79.6129,79.6129,79.5447,79.5533,59713.0
2023-01-27 10:25:00,93.36,93.39,93.35,93.39,196151.0,79.5533,79.5788,79.5447,79.5788,196151.0
2023-01-27 10:30:00,93.39,93.41,93.37,93.37,129782.0,79.5788,79.5959,79.5618,79.5618,129782.0
2023-01-27 10:35:00,93.37,93.38,93.31,93.31,75418.0,79.5618,79.5703,79.5107,79.5107,75418.0
2023-01-27 10:40:00,93.31,93.33,93.27,93.27,234750.0,79.5107,79.5277,79.4766,79.4766,234750.0
2023-01-27 10:45:00,93.27,93.28,93.19,93.24,146776.0,79.4766,79.4851,79.4084,79.451,146776.0
2023-01-27 10:50:00,93.24,93.26,93.22,93.26,67267.0,79.451,79.4681,79.434,79.4681,67267.0
2023-01-27 10:55:00,93.25,93.31,93.23,93.27,101221.0,79.4595,79.5107,79.4425,79.4766,101221.0
2023-01-27 11:00:00,93.27,93.31,93.25,93.31,111906.0,79.4766,79.5107,79.4595,79.5107,111906.0
2023-01-27 11:05:00,93.31,93.34,93.26,93.31,188789.0,79.5107,79.5362,79.4681,79.5107,188789.0
2023-01-27 11:10:00,93.32,93.35,93.3,93.31,44413.0,79.5192,79.5447,79.5021,79.5107,44413.0
2023-01-27 11:15:00,93.31,93.4,93.3,93.38,100049.0,79.5107,79.5874,79.5021,79.5703,100049.0
2023-01-27 11:20:00,93.38,93.39,93.37,93.37,29692.0,79.5703,79.5788,79.5618,79.5618,29692.0
2023-01-27 11:25:00,93.37,93.38,93.33,93.33,478983.0,79.5618,79.5703,79.5277,79.5277,478983.0
2023-01-27 11:30:00,93.34,93.38,93.33,93.37,84823.0,79.5362,79.5703,79.5277,79.5618,84823.0
2023-01-27 11:35:00,93.37,93.38,93.35,93.36,80781.0,79.5618,79.5703,79.5447,79.5533,80781.0
2023-01-27 11:40:00,93.36,93.41,93.35,93.39,227716.0,79.5533,79.5959,79.5447,79.5788,227716.0
2023-01-27 11:45:00,93.39,93.41,93.39,93.4,106968.0,79.5788,79.5959,79.5788,79.5874,106968.0
2023-01-27 11:50:00,93.4,93.42,93.39,93.39,125078.0,79.5874,79.6044,79.5788,79.5788,125078.0
2023-01-27 11:55:00,93.4,93.41,93.38,93.4,61295.0,79.5874,79.5959,79.5703,79.5874,61295.0
2023-01-27 12:00:00,93.4,93.41,93.37,93.37,79114.0,79.5874,79.5959,79.5618,79.5618,79114.0
2023-01-27 12:05:00,93.37,93.39,93.36,93.38,28649.0,79.5618,79.5788,79.5533,79.5703,28649.0
2023-01-27 12:10:00,93.38,93.39,93.36,93.38,84278.0,79.5703,79.5788,79.5533,79.5703,84278.0
2023-01-27 12:15:00,93.38,93.4,93.38,93.39,81407.0,79.5703,79.5874,79.5703,79.5788,81407.0
2023-01-27 12:20:00,93.4,93.4,93.38,93.39,36339.0,79.5874,79.5874,79.5703,79.5788,36339.0
2023-01-27 12:25:00,93.39,93.4,93.36,93.38,19197.0,79.5788,79.5874,79.5533,79.5703,19197.0
2023-01-27 12:30:00,93.38,93.39,93.36,93.37,90013.0,79.5703,79.5788,79.5533,79.5618,90013.0
2023-01-27 12:35:00,93.37,93.41,93.36,93.39,49580.0,79.5618,79.5959,79.5533,79.5788,49580.0
2023-01-27 12:40:00,93.4,93.41,93.37,93.37,57482.0,79.5874,79.5959,79.5618,79.5618,57482.0
2023-01-27 12:45:00,93.37,93.4,93.37,93.4,33250.0,79.5618,79.5874,79.5618,79.5874,33250.0
2023-01-27 12:50:00,93.4,93.41,93.39,93.4,82436.0,79.5874,79.5959,79.5788,79.5874,82436.0
2023-01-27 12:55:00,93.4,93.41,93.38,93.38,34978.0,79.5874,79.5959,79.5703,79.5703,34978.0
2023-01-27 13:00:00,93.39,93.39,93.36,93.38,21546.0,79.5788,79.5788,79.5533,79.5703,21546.0
2023-01-27 13:05:00,93.38,93.39,93.38,93.39,25384.0,79.5703,79.5788,79.5703,79.5788,25384.0
2023-01-27 13:10:00,93.39,93.39,93.33,93.34,56149.0,79.5788,79.5788,79.5277,79.5362,56149.0
2023-01-27 13:15:00,93.34,93.34,93.31,93.34,51261.0,79.5362,79.5362,79.5107,79.5362,51261.0
2023-01-27 13:20:00,93.34,93.35,93.33,93.34,23627.0,79.5362,79.5447,79.5277,79.5362,23627.0
2023-01-27 13:25:00,93.34,93.35,93.31,93.32,70009.0,79.5362,79.5447,79.5107,79.5192,70009.0
2023-01-27 13:30:00,93.32,93.37,93.31,93.37,36897.0,79.5192,79.5618,79.5107,79.5618,36897.0
2023-01-27 13:35:00,93.37,93.4,93.36,93.37,62048.0,79.5618,79.5874,79.5533,79.5618,62048.0
2023-01-27 13:40:00,93.37,93.38,93.27,93.33,83838.0,79.5618,79.5703,79.4766,79.5277,83838.0
2023-01-27 13:45:00,93.33,93.33,93.3,93.31,33043.0,79.5277,79.5277,79.5021,79.5107,33043.0
2023-01-27 13:50:00,93.31,93.34,93.3,93.33,58135.0,79.5107,79.5362,79.5021,79.5277,58135.0
2023-01-27 13:55:00,93.32,93.37,93.32,93.37,123159.0,79.5192,79.5618,79.5192,79.5618,123159.0
2023-01-27 14:00:00,93.36,93.39,93.36,93.39,98391.0,79.5533,79.5788,79.5533,79.5788,98391.0
2023-01-27 14:05:00,93.39,93.4,93.38,93.39,61356.0,79.5788,79.5874,79.5703,79.5788,61356.0
2023-01-27 14:10:00,93.39,93.39,93.38,93.38,21310.0,79.5788,79.5788,79.5703,79.5703,21310.0
2023-01-27 14:15:00,93.39,93.41,93.38,93.41,60055.0,79.5788,79.5959,79.5703,79.5959,60055.0
2023-01-27 14:20:00,93.41,93.42,93.38,93.42,71403.0,79.5959,79.6044,79.5703,79.6044,71403.0
2023-01-27 14:25:00,93.41,93.42,93.39,93.4,67418.0,79.5959,79.6044,79.5788,79.5874,67418.0
2023-01-27 14:30:00,93.4,93.42,93.38,93.38,70574.0,79.5874,79.6044,79.5703,79.5703,70574.0
2023-01-27 14:35:00,93.38,93.42,93.38,93.41,26761.0,79.5703,79.6044,79.5703,79.5959,26761.0
2023-01-27 14:40:00,93.42,93.42,93.38,93.38,40314.0,79.6044,79.6044,79.5703,79.5703,40314.0
2023-01-27 14:45:00,93.38,93.45,93.38,93.45,45321.0,79.5703,79.63,79.5703,79.63,45321.0
2023-01-27 14:50:00,93.45,93.47,93.44,93.44,35898.0,79.63,79.647,79.6214,79.6214,35898.0
2023-01-27 14:55:00,93.44,93.44,93.43,93.44,19458.0,79.6214,79.6214,79.6129,79.6214,19458.0
2023-01-27 15:00:00,93.45,93.49,93.44,93.49,18432.0,79.63,79.664,79.6214,79.664,18432.0
2023-01-27 15:05:00,93.49,93.52,93.49,93.52,29256.0,79.664,79.6896,79.664,79.6896,29256.0
2023-01-27 15:10:00,93.52,93.54,93.5,93.51,58966.0,79.6896,79.7066,79.6726,79.6811,58966.0
2023-01-27 15:15:00,93.51,93.51,93.48,93.49,56475.0,79.6811,79.6811,79.6555,79.664,56475.0
2023-01-27 15:20:00,93.49,93.49,93.44,93.46,51142.0,79.664,79.664,79.6214,79.6385,51142.0
2023-01-27 15:25:00,93.46,93.48,93.44,93.47,69521.0,79.6385,79.6555,79.6214,79.647,69521.0
2023-01-27 15:30:00,93.48,93.48,93.42,93.45,56162.0,79.6555,79.6555,79.6044,79.63,56162.0
2023-01-27 15:35:00,93.45,93.48,93.4,93.41,232503.0,79.63,79.6555,79.5874,79.5959,232503.0
2023-01-27 15:40:00,93.41,93.43,93.39,93.4,271755.0,79.5959,79.6129,79.5788,79.5874,271755.0
2023-01-27 15:45:00,93.4,93.43,93.39,93.42,58732.0,79.5874,79.6129,79.5788,79.6044,58732.0
2023-01-27 15:50:00,93.42,93.42,93.37,93.38,362207.0,79.6044,79.6044,79.5618,79.5703,362207.0
2023-01-27 15:55:00,93.39,93.41,93.36,93.38,353048.0,79.5788,79.5959,79.5533,79.5703,353048.0
2023-01-30 09:30:00,93.12,93.12,93.07,93.07,114510.0,79.3488,79.3488,79.3062,79.3062,114510.0
2023-01-30 09:35:00,93.08,93.11,93.07,93.11,46585.0,79.3147,79.3402,79.3062,79.3402,46585.0
2023-01-30 09:40:00,93.11,93.11,93.06,93.1,53584.0,79.3402,79.3402,79.2976,79.3317,53584.0
2023-01-30 09:45:00,93.1,93.12,93.08,93.09,44004.0,79.3317,79.3488,79.3147,79.3232,44004.0
2023-01-30 09:50:00,93.09,93.16,93.07,93.1,190885.0,79.3232,79.3828,79.3062,79.3317,190885.0
2023-01-30 09:55:00,93.09,93.17,93.08,93.15,55593.0,79.3232,79.3914,79.3147,79.3743,55593.0
2023-01-30 10:00:00,93.15,93.2,93.14,93.2,25668.0,79.3743,79.4169,79.3658,79.4169,25668.0
2023-01-30 10:05:00,93.21,93.24,93.19,93.2,92147.0,79.4255,79.451,79.4084,79.4169,92147.0
2023-01-30 10:10:00,93.2,93.22,93.16,93.17,34694.0,79.4169,79.434,79.3828,79.3914,34694.0
2023-01-30 10:15:00,93.17,93.18,93.08,93.09,57251.0,79.3914,79.3999,79.3147,79.3232,57251.0
2023-01-30 10:20:00,93.09,93.13,93.09,93.12,28280.0,79.3232,79.3573,79.3232,79.3488,28280.0
2023-01-30 10:25:00,93.12,93.13,93.06,93.09,24868.0,79.3488,79.3573,79.2976,79.3232,24868.0
2023-01-30 10:30:00,93.08,93.08,93.05,93.06,33780.0,79.3147,79.3147,79.2891,79.2976,33780.0
2023-01-30 10:35:00,93.06,93.08,93.02,93.03,22821.0,79.2976,79.3147,79.2636,79.2721,22821.0
2023-01-30 10:40:00,93.03,93.04,92.99,93.0,67797.0,79.2721,79.2806,79.238,79.2465,67797.0
2023-01-30 10:45:00,93.0,93.02,92.97,93.02,68736.0,79.2465,79.2636,79.2209,79.2636,68736.0
2023-01-30 10:50:00,93.01,93.06,93.0,93.03,86603.0,79.255,79.2976,79.2465,79.2721,86603.0
2023-01-30 10:55:00,93.02,93.07,93.02,93.06,30206.0,79.2636,79.3062,79.2636,79.2976,30206.0
2023-01-30 11:00:00,93.06,93.08,93.04,93.05,57201.0,79.2976,79.3147,79.2806,79.2891,57201.0
2023-01-30 11:05:00,93.04,93.06,93.02,93.05,47953.0,79.2806,79.2976,79.2636,79.2891,47953.0
2023-01-30 11:10:00,93.04,93.11,93.04,93.09,50569.0,79.2806,79.3402,79.2806,79.3232,50569.0
2023-01-30 11:15:00,93.09,93.12,93.08,93.09,33983.0,79.3232,79.3488,79.3147,79.3232,33983.0
2023-01-30 11:20:00,93.09,93.12,93.04,93.07,72734.0,79.3232,79.3488,79.2806,79.3062,72734.0
2023-01-30 11:25:00,93.07,93.08,93.04,93.07,9943.0,79.3062,79.3147,79.2806,79.3062,9943.0
2023-01-30 11:30:00,93.07,93.08,93.03,93.04,39614.0,79.3062,79.3147,79.2721,79.2806,39614.0
2023-01-30 11:35:00,93.04,93.06,93.02,93.02,79687.0,79.2806,79.2976,79.2636,79.2636,79687.0
2023-01-30 11:40:00,93.03,93.04,93.02,93.03,36460.0,79.2721,79.2806,79.2636,79.2721,36460.0
2023-01-30 11:45:00,93.03,93.06,92.99,93.0,46186.0,79.2721,79.2976,79.238,79.2465,46186.0
2023-01-30 11:50:00,92.99,93.03,92.99,93.01,38624.0,79.238,79.2721,79.238,79.255,38624.0
2023-01-30 11:55:00,93.01,93.05,92.99,93.04,187771.0,79.255,79.2891,79.238,79.2806,187771.0
2023-01-30 12:00:00,93.03,93.05,93.02,93.04,16438.0,79.2721,79.2891,79.2636,79.2806,16438.0
2023-01-30 12:05:00,93.05,93.09,93.04,93.07,24720.0,79.2891,79.3232,79.2806,79.3062,24720.0
2023-01-30 12:10:00,93.08,93.08,93.05,93.08,74440.0,79.3147,79.3147,79.2891,79.3147,74440.0
2023-01-30 12:15:00,93.07,93.07,93.04,93.05,35858.0,79.3062,79.3062,79.2806,79.2891,35858.0
2023-01-30 12:20:00,93.05,93.06,93.05,93.05,28471.0,79.2891,79.2976,79.2891,79.2891,28471.0
2023-01-30 12:25:00,93.05,93.11,93.03,93.11,49868.0,79.2891,79.3402,79.2721,79.3402,49868.0
2023-01-30 12:30:00,93.11,93.12,93.06,93.07,26450.0,79.3402,79.3488,79.2976,79.3062,26450.0
2023-01-30 12:35:00,93.07,93.09,93.07,93.07,23779.0,79.3062,79.3232,79.3062,79.3062,23779.0
2023-01-30 12:40:00,93.06,93.1,93.06,93.07,21985.0,79.2976,79.3317,79.2976,79.3062,21985.0
2023-01-30 12:45:00,93.07,93.08,93.04,93.07,49235.0,79.3062,79.3147,79.2806,79.3062,49235.0
2023-01-30 12:50:00,93.06,93.08,93.04,93.06,27072.0,79.2976,79.3147,79.2806,79.2976,27072.0
2023-01-30 12:55:00,93.06,93.08,93.05,93.06,35519.0,79.2976,79.3147,79.2891,79.2976,35519.0
2023-01-30 13:00:00,93.06,93.07,93.04,93.07,28025.0,79.2976,79.3062,79.2806,79.3062,28025.0
2023-01-30 13:05:00,93.08,93.09,93.08,93.09,26105.0,79.3147,79.3232,79.3147,79.3232,26105.0
2023-01-30 13:10:00,93.09,93.09,93.08,93.08,22175.0,79.3232,79.3232,79.3147,79.3147,22175.0
2023-01-30 13:15:00,93.08,93.14,93.07,93.11,58997.0,79.3147,79.3658,79.3062,79.3402,58997.0
2023-01-30 13:20:00,93.11,93.12,93.1,93.12,30064.0,79.3402,79.3488,79.3317,79.3488,30064.0
2023-01-30 13:25:00,93.11,93.12,93.09,93.1,13442.0,79.3402,79.3488,79.3232,79.3317,13442.0
2023-01-30 13:30:00,93.09,93.09,93.06,93.09,18195.0,79.3232,79.3232,79.2976,79.3232,18195.0
2023-01-30 13:35:00,93.09,93.1,93.07,93.08,15440.0,79.3232,79.3317,79.3062,79.3147,15440.0
2023-01-30 13:40:00,93.09,93.1,93.05,93.06,41944.0,79.3232,79.3317,79.2891,79.2976,41944.0
2023-01-30 13:45:00,93.05,93.07,93.04,93.07,16960.0,79.2891,79.3062,79.2806,79.3062,16960.0
2023-01-30 13:50:00,93.07,93.08,93.05,93.07,19328.0,79.3062,79.3147,79.2891,79.3062,19328.0
2023-01-30 13:55:00,93.07,93.08,93.05,93.08,37381.0,79.3062,79.3147,79.2891,79.3147,37381.0
2023-01-30 14:00:00,93.08,93.13,93.07,93.12,26564.0,79.3147,79.3573,79.3062,79.3488,26564.0
2023-01-30 14:05:00,93.11,93.12,93.09,93.09,22352.0,79.3402,79.3488,79.3232,79.3232,22352.0
2023-01-30 14:10:00,93.09,93.1,93.07,93.1,22257.0,79.3232,79.3317,79.3062,79.3317,22257.0
2023-01-30 14:15:00,93.09,93.1,93.07,93.08,21419.0,79.3232,79.3317,79.3062,79.3147,21419.0
2023-01-30 14:20:00,93.09,93.09,93.07,93.08,6271.0,79.3232,79.3232,79.3062,79.3147,6271.0
2023-01-30 14:25:00,93.08,93.1,93.07,93.09,35584.0,79.3147,79.3317,79.3062,79.3232,35584.0
2023-01-30 14:30:00,93.08,93.1,93.06,93.06,40403.0,79.3147,79.3317,79.2976,79.2976,40403.0
2023-01-30 14:35:00,93.06,93.07,93.04,93.05,33347.0,79.2976,79.3062,79.2806,79.2891,33347.0
2023-01-30 14:40:00,93.04,93.04,93.01,93.02,14356.0,79.2806,79.2806,79.255,79.2636,14356.0
2023-01-30 14:45:00,93.02,93.02,92.96,92.97,31769.0,79.2636,79.2636,79.2124,79.2209,31769.0
2023-01-30 14:50:00,92.96,92.98,92.94,92.98,25290.0,79.2124,79.2295,79.1954,79.2295,25290.0
2023-01-30 14:55:00,92.98,93.01,92.96,93.01,99993.0,79.2295,79.255,79.2124,79.255,99993.0
2023-01-30 15:00:00,93.02,93.04,93.01,93.04,50803.0,79.2636,79.2806,79.255,79.2806,50803.0
2023-01-30 15:05:00,93.04,93.04,92.98,93.0,29204.0,79.2806,79.2806,79.2295,79.2465,29204.0
2023-01-30 15:10:00,92.99,93.03,92.99,93.01,77507.0,79.238,79.2721,79.238,79.255,77507.0
2023-01-30 15:15:00,93.01,93.02,92.98,92.98,67251.0,79.255,79.2636,79.2295,79.2295,67251.0
2023-01-30 15:20:00,92.99,92.99,92.94,92.95,31374.0,79.238,79.238,79.1954,79.2039,31374.0
2023-01-30 15:25:00,92.95,92.96,92.92,92.93,48425.0,79.2039,79.2124,79.1783,79.1869,48425.0
2023-01-30 15:30:00,92.92,92.97,92.91,92.92,143684.0,79.1783,79.2209,79.1698,79.1783,143684.0
2023-01-30 15:35:00,92.92,92.96,92.89,92.95,188721.0,79.1783,79.2124,79.1528,79.2039,188721.0
2023-01-30 15:40:00,92.95,92.96,92.91,92.92,83043.0,79.2039,79.2124,79.1698,79.1783,83043.0
2023-01-30 15:45:00,92.92,92.94,92.91,92.93,152018.0,79.1783,79.1954,79.1698,79.1869,152018.0
2023-01-30 15:50:00,92.94,92.95,92.9,92.92,213792.0,79.1954,79.2039,79.1613,79.1783,213792.0
2023-01-30 15:55:00,92.91,92.92,92.88,92.91,191342.0,79.1698,79.1783,79.1443,79.1698,191342.0
2023-01-31 09:30:00,93.04,93.25,93.04,93.21,228519.0,79.2806,79.4595,79.2806,79.4255,228519.0
2023-01-31 09:35:00,93.21,93.25,93.17,93.21,65419.0,79.4255,79.4595,79.3914,79.4255,65419.0
2023-01-31 09:40:00,93.21,93.28,93.18,93.25,106202.0,79.4255,79.4851,79.3999,79.4595,106202.0
2023-01-31 09:45:00,93.25,93.27,93.22,93.27,67430.0,79.4595,79.4766,79.434,79.4766,67430.0
2023-01-31 09:50:00,93.26,93.29,93.25,93.29,42506.0,79.4681,79.4936,79.4595,79.4936,42506.0
2023-01-31 09:55:00,93.28,93.3,93.23,93.24,34901.0,79.4851,79.5021,79.4425,79.451,34901.0
2023-01-31 10:00:00,93.25,93.27,93.22,93.22,38289.0,79.4595,79.4766,79.434,79.434,38289.0
2023-01-31 10:05:00,93.23,93.26,93.17,93.18,38717.0,79.4425,79.4681,79.3914,79.3999,38717.0
2023-01-31 10:10:00,93.18,93.24,93.17,93.24,28450.0,79.3999,79.451,79.3914,79.451,28450.0
2023-01-31 10:15:00,93.24,93.28,93.24,93.27,59310.0,79.451,79.4851,79.451,79.4766,59310.0
2023-01-31 10:20:00,93.27,93.28,93.24,93.26,42287.0,79.4766,79.4851,79.451,79.4681,42287.0
2023-01-31 10:25:00,93.27,93.27,93.19,93.21,48162.0,79.4766,79.4766,79.4084,79.4255,48162.0
2023-01-31 10:30:00,93.22,93.24,93.2,93.22,41291.0,79.434,79.451,79.4169,79.434,41291.0
2023-01-31 10:35:00,93.22,93.24,93.22,93.23,59386.0,79.434,79.451,79.434,79.4425,59386.0
2023-01-31 10:40:00,93.23,93.24,93.2,93.23,41861.0,79.4425,79.451,79.4169,79.4425,41861.0
2023-01-31 10:45:00,93.23,93.25,93.2,93.2,100208.0,79.4425,79.4595,79.4169,79.4169,100208.0
2023-01-31 10:50:00,93.22,93.25,93.13,93.15,170538.0,79.434,79.4595,79.3573,79.3743,170538.0
2023-01-31 10:55:00,93.14,93.16,93.14,93.16,118376.0,79.3658,79.3828,79.3658,79.3828,118376.0
2023-01-31 11:00:00,93.16,93.23,93.14,93.2,201900.0,79.3828,79.4425,79.3658,79.4169,201900.0
2023-01-31 11:05:00,93.2,93.25,93.19,93.25,160567.0,79.4169,79.4595,79.4084,79.4595,160567.0
2023-01-31 11:10:00,93.25,93.28,93.22,93.25,101261.0,79.4595,79.4851,79.434,79.4595,101261.0
2023-01-31 11:15:00,93.25,93.27,93.25,93.26,38927.0,79.4595,79.4766,79.4595,79.4681,38927.0
2023-01-31 11:20:00,93.26,93.29,93.25,93.28,46848.0,79.4681,79.4936,79.4595,79.4851,46848.0
2023-01-31 11:25:00,93.28,93.3,93.26,93.3,27422.0,79.4851,79.5021,79.4681,79.5021,27422.0
2023-01-31 11:30:00,93.3,93.32,93.29,93.32,359976.0,79.5021,79.5192,79.4936,79.5192,359976.0
2023-01-31 11:35:00,93.32,93.33,93.29,93.3,158728.0,79.5192,79.5277,79.4936,79.5021,158728.0
2023-01-31 11:40:00,93.3,93.33,93.29,93.31,73767.0,79.5021,79.5277,79.4936,79.5107,73767.0
2023-01-31 11:45:00,93.3,93.32,93.3,93.32,138129.0,79.5021,79.5192,79.5021,79.5192,138129.0
2023-01-31 11:50:00,93.32,93.34,93.31,93.34,145646.0,79.5192,79.5362,79.5107,79.5362,145646.0
2023-01-31 11:55:00,93.34,93.36,93.32,93.32,44636.0,79.5362,79.5533,79.5192,79.5192,44636.0
2023-01-31 12:00:00,93.31,93.32,93.25,93.3,80115.0,79.5107,79.5192,79.4595,79.5021,80115.0
2023-01-31 12:05:00,93.3,93.32,93.27,93.31,45112.0,79.5021,79.5192,79.4766,79.5107,45112.0
2023-01-31 12:10:00,93.3,93.31,93.28,93.3,27170.0,79.5021,79.5107,79.4851,79.5021,27170.0
2023-01-31 12:15:00,93.3,93.33,93.29,93.33,28233.0,79.5021,79.5277,79.4936,79.5277,28233.0
2023-01-31 12:20:00,93.33,93.33,93.3,93.31,45181.0,79.5277,79.5277,79.5021,79.5107,45181.0
2023-01-31 12:25:00,93.31,93.32,93.31,93.31,11652.0,79.5107,79.5192,79.5107,79.5107,11652.0
2023-01-31 12:30:00,93.31,93.32,93.3,93.31,32559.0,79.5107,79.5192,79.5021,79.5107,32559.0
2023-01-31 12:35:00,93.31,93.33,93.31,93.33,31510.0,79.5107,79.5277,79.5107,79.5277,31510.0
2023-01-31 12:40:00,93.33,93.36,93.32,93.36,41922.0,79.5277,79.5533,79.5192,79.5533,41922.0
2023-01-31 12:45:00,93.36,93.37,93.35,93.37,15809.0,79.5533,79.5618,79.5447,79.5618,15809.0
2023-01-31 12:50:00,93.37,93.38,93.34,93.35,32809.0,79.5618,79.5703,79.5362,79.5447,32809.0
2023-01-31 12:55:00,93.34,93.35,93.33,93.34,22630.0,79.5362,79.5447,79.5277,79.5362,22630.0
2023-01-31 13:00:00,93.35,93.36,93.34,93.36,16900.0,79.5447,79.5533,79.5362,79.5533,16900.0
2023-01-31 13:05:00,93.36,93.36,93.35,93.36,29616.0,79.5533,79.5533,79.5447,79.5533,29616.0
2023-01-31 13:10:00,93.36,93.37,93.34,93.37,51088.0,79.5533,79.5618,79.5362,79.5618,51088.0
2023-01-31 13:15:00,93.37,93.37,93.36,93.37,14739.0,79.5618,79.5618,79.5533,79.5618,14739.0
2023-01-31 13:20:00,93.36,93.37,93.35,93.37,45948.0,79.5533,79.5618,79.5447,79.5618,45948.0
2023-01-31 13:25:00,93.37,93.38,93.36,93.38,28996.0,79.5618,79.5703,79.5533,79.5703,28996.0
2023-01-31 13:30:00,93.37,93.38,93.37,93.38,21480.0,79.5618,79.5703,79.5618,79.5703,21480.0
2023-01-31 13:35:00,93.38,93.38,93.36,93.37,33562.0,79.5703,79.5703,79.5533,79.5618,33562.0
2023-01-31 13:40:00,93.37,93.39,93.36,93.36,28937.0,79.5618,79.5788,79.5533,79.5533,28937.0
2023-01-31 13:45:00,93.37,93.39,93.36,93.39,27291.0,79.5618,79.5788,79.5533,79.5788,27291.0
2023-01-31 13:50:00,93.39,93.39,93.38,93.39,25391.0,79.5788,79.5788,79.5703,79.5788,25391.0
2023-01-31 13:55:00,93.39,93.4,93.38,93.4,57679.0,79.5788,79.5874,79.5703,79.5874,57679.0
2023-01-31 14:00:00,93.4,93.47,93.4,93.45,123288.0,79.5874,79.647,79.5874,79.63,123288.0
2023-01-31 14:05:00,93.45,93.45,93.43,93.44,44499.0,79.63,79.63,79.6129,79.6214,44499.0
2023-01-31 14:10:00,93.43,93.46,93.43,93.45,465126.0,79.6129,79.6385,79.6129,79.63,465126.0
2023-01-31 14:15:00,93.45,93.51,93.45,93.48,80807.0,79.63,79.6811,79.63,79.6555,80807.0
2023-01-31 14:20:00,93.49,93.53,93.49,93.53,42519.0,79.664,79.6981,79.664,79.6981,42519.0
2023-01-31 14:25:00,93.53,93.56,93.51,93.56,33030.0,79.6981,79.7237,79.6811,79.7237,33030.0
2023-01-31 14:30:00,93.56,93.56,93.55,93.56,85274.0,79.7237,79.7237,79.7152,79.7237,85274.0
2023-01-31 14:35:00,93.55,93.56,93.54,93.56,128828.0,79.7152,79.7237,79.7066,79.7237,128828.0
2023-01-31 14:40:00,93.56,93.59,93.55,93.59,87708.0,79.7237,79.7493,79.7152,79.7493,87708.0
2023-01-31 14:45:00,93.59,93.62,93.58,93.62,56879.0,79.7493,79.7748,79.7407,79.7748,56879.0
2023-01-31 14:50:00,93.62,93.63,93.6,93.61,33723.0,79.7748,79.7833,79.7578,79.7663,33723.0
2023-01-31 14:55:00,93.6,93.62,93.59,93.61,69336.0,79.7578,79.7748,79.7493,79.7663,69336.0
2023-01-31 15:00:00,93.61,93.62,93.6,93.62,70088.0,79.7663,79.7748,79.7578,79.7748,70088.0
2023-01-31 15:05:00,93.62,93.62,93.59,93.59,82303.0,79.7748,79.7748,79.7493,79.7493,82303.0
2023-01-31 15:10:00,93.6,93.6,93.54,93.54,143771.0,79.7578,79.7578,79.7066,79.7066,143771.0
2023-01-31 15:15:00,93.54,93.56,93.51,93.52,84713.0,79.7066,79.7237,79.6811,79.6896,84713.0
2023-01-31 15:20:00,93.51,93.58,93.5,93.58,218037.0,79.6811,79.7407,79.6726,79.7407,218037.0
2023-01-31 15:25:00,93.58,93.58,93.51,93.53,197096.0,79.7407,79.7407,79.6811,79.6981,197096.0
2023-01-31 15:30:00,93.53,93.56,93.53,93.56,72650.0,79.6981,79.7237,79.6981,79.7237,72650.0
2023-01-31 15:35:00,93.56,93.57,93.55,93.56,83405.0,79.7237,79.7322,79.7152,79.7237,83405.0
2023-01-31 15:40:00,93.56,93.57,93.53,93.55,328023.0,79.7237,79.7322,79.6981,79.7152,328023.0
2023-01-31 15:45:00,93.55,93.57,93.53,93.54,367428.0,79.7152,79.7322,79.6981,79.7066,367428.0
2023-01-31 15:50:00,93.54,93.59,93.53,93.58,366109.0,79.7066,79.7493,79.6981,79.7407,366109.0
2023-01-31 15:55:00,93.58,93.62,93.55,93.62,554089.0,79.7407,79.7748,79.7152,79.7748,554089.0
2023-02-01 09:30:00,93.12,93.12,93.06,93.1,118474.0,79.7523,79.7523,79.7009,79.7352,118474.0
2023-02-01 09:35:00,93.1,93.16,93.08,93.15,152596.0,79.7352,79.7866,79.7181,79.778,152596.0
2023-02-01 09:40:00,93.15,93.18,93.13,93.14,120975.0,79.778,79.8037,79.7609,79.7695,120975.0
2023-02-01 09:45:00,93.14,93.26,93.14,93.24,66466.0,79.7695,79.8722,79.7695,79.8551,66466.0
2023-02-01 09:50:00,93.23,93.24,93.18,93.2,151261.0,79.8465,79.8551,79.8037,79.8209,151261.0
2023-02-01 09:55:00,93.2,93.26,93.19,93.26,73389.0,79.8209,79.8722,79.8123,79.8722,73389.0
2023-02-01 10:00:00,93.27,93.3,93.11,93.12,343098.0,79.8808,79.9065,79.7438,79.7523,343098.0
2023-02-01 10:05:00,93.12,93.16,93.1,93.16,119492.0,79.7523,79.7866,79.7352,79.7866,119492.0
2023-02-01 10:10:00,93.16,93.2,93.16,93.19,68691.0,79.7866,79.8209,79.7866,79.8123,68691.0
2023-02-01 10:15:00,93.19,93.21,93.18,93.2,37500.0,79.8123,79.8294,79.8037,79.8209,37500.0
2023-02-01 10:20:00,93.2,93.21,93.16,93.17,70882.0,79.8209,79.8294,79.7866,79.7952,70882.0
2023-02-01 10:25:00,93.17,93.2,93.14,93.19,29378.0,79.7952,79.8209,79.7695,79.8123,29378.0
2023-02-01 10:30:00,93.2,93.22,93.19,93.19,39815.0,79.8209,79.838,79.8123,79.8123,39815.0
2023-02-01 10:35:00,93.2,93.21,93.17,93.19,46713.0,79.8209,79.8294,79.7952,79.8123,46713.0
2023-02-01 10:40:00,93.2,93.22,93.16,93.17,95598.0,79.8209,79.838,79.7866,79.7952,95598.0
2023-02-01 10:45:00,93.16,93.18,93.15,93.15,70498.0,79.7866,79.8037,79.778,79.778,70498.0
2023-02-01 10:50:00,93.15,93.15,93.05,93.07,101834.0,79.778,79.778,79.6924,79.7095,101834.0
2023-02-01 10:55:00,93.08,93.09,93.06,93.06,45851.0,79.7181,79.7266,79.7009,79.7009,45851.0
2023-02-01 11:00:00,93.05,93.09,93.05,93.08,54545.0,79.6924,79.7266,79.6924,79.7181,54545.0
2023-02-01 11:05:00,93.08,93.09,93.05,93.07,95153.0,79.7181,79.7266,79.6924,79.7095,95153.0
2023-02-01 11:10:00,93.08,93.1,93.07,93.09,51445.0,79.7181,79.7352,79.7095,79.7266,51445.0
2023-02-01 11:15:00,93.09,93.11,93.08,93.09,25643.0,79.7266,79.7438,79.7181,79.7266,25643.0
2023-02-01 11:20:00,93.09,93.12,93.08,93.11,50453.0,79.7266,79.7523,79.7181,79.7438,50453.0
2023-02-01 11:25:00,93.1,93.13,93.09,93.12,34260.0,79.7352,79.7609,79.7266,79.7523,34260.0
2023-02-01 11:30:00,93.11,93.14,93.11,93.14,58772.0,79.7438,79.7695,79.7438,79.7695,58772.0
2023-02-01 11:35:00,93.14,93.14,93.11,93.13,20757.0,79.7695,79.7695,79.7438,79.7609,20757.0
2023-02-01 11:40:00,93.13,93.15,93.12,93.13,31427.0,79.7609,79.778,79.7523,79.7609,31427.0
2023-02-01 11:45:00,93.13,93.13,93.11,93.11,34577.0,79.7609,79.7609,79.7438,79.7438,34577.0
2023-02-01 11:50:00,93.11,93.11,93.1,93.1,27757.0,79.7438,79.7438,79.7352,79.7352,27757.0
2023-02-01 11:55:00,93.1,93.11,93.08,93.08,31357.0,79.7352,79.7438,79.7181,79.7181,31357.0
2023-02-01 12:00:00,93.09,93.11,93.08,93.09,86603.0,79.7266,79.7438,79.7181,79.7266,86603.0
2023-02-01 12:05:00,93.1,93.11,93.07,93.08,84545.0,79.7352,79.7438,79.7095,79.7181,84545.0
2023-02-01 12:10:00,93.08,93.09,93.06,93.06,46123.0,79.7181,79.7266,79.7009,79.7009,46123.0
2023-02-01 12:15:00,93.06,93.07,93.05,93.06,34544.0,79.7009,79.7095,79.6924,79.7009,34544.0
2023-02-01 12:20:00,93.05,93.09,93.04,93.09,42655.0,79.6924,79.7266,79.6838,79.7266,42655.0
2023-02-01 12:25:00,93.09,93.1,93.07,93.08,91017.0,79.7266,79.7352,79.7095,79.7181,91017.0
2023-02-01 12:30:00,93.08,93.1,93.08,93.09,38918.0,79.7181,79.7352,79.7181,79.7266,38918.0
2023-02-01 12:35:00,93.1,93.1,93.08,93.08,33182.0,79.7352,79.7352,79.7181,79.7181,33182.0
2023-02-01 12:40:00,93.07,93.1,93.07,93.09,14387.0,79.7095,79.7352,79.7095,79.7266,14387.0
2023-02-01 12:45:00,93.09,93.1,93.09,93.09,22258.0,79.7266,79.7352,79.7266,79.7266,22258.0
2023-02-01 12:50:00,93.09,93.09,93.07,93.08,10144.0,79.7266,79.7266,79.7095,79.7181,10144.0
2023-02-01 12:55:00,93.08,93.09,93.07,93.07,14588.0,79.7181,79.7266,79.7095,79.7095,14588.0
2023-02-01 13:00:00,93.06,93.08,93.05,93.08,20389.0,79.7009,79.7181,79.6924,79.7181,20389.0
2023-02-01 13:05:00,93.08,93.1,93.07,93.09,36110.0,79.7181,79.7352,79.7095,79.7266,36110.0
2023-02-01 13:10:00,93.08,93.09,93.08,93.09,5733.0,79.7181,79.7266,79.7181,79.7266,5733.0
2023-02-01 13:15:00,93.09,93.09,93.05,93.06,40047.0,79.7266,79.7266,79.6924,79.7009,40047.0
2023-02-01 13:20:00,93.06,93.07,93.05,93.06,59192.0,79.7009,79.7095,79.6924,79.7009,59192.0
2023-02-01 13:25:00,93.06,93.09,93.06,93.08,31701.0,79.7009,79.7266,79.7009,79.7181,31701.0
2023-02-01 13:30:00,93.09,93.12,93.08,93.12,82104.0,79.7266,79.7523,79.7181,79.7523,82104.0
2023-02-01 13:35:00,93.12,93.16,93.11,93.16,81867.0,79.7523,79.7866,79.7438,79.7866,81867.0
2023-02-01 13:40:00,93.16,93.19,93.16,93.18,180761.0,79.7866,79.8123,79.7866,79.8037,180761.0
2023-02-01 13:45:00,93.18,93.18,93.16,93.17,47650.0,79.8037,79.8037,79.7866,79.7952,47650.0
2023-02-01 13:50:00,93.17,93.17,93.14,93.15,42692.0,79.7952,79.7952,79.7695,79.778,42692.0
2023-02-01 13:55:00,93.15,93.2,93.14,93.15,77882.0,79.778,79.8209,79.7695,79.778,77882.0
2023-02-01 14:00:00,93.14,93.16,92.95,93.05,306395.0,79.7695,79.7866,79.6067,79.6924,306395.0
2023-02-01 14:05:00,93.04,93.2,93.02,93.17,123992.0,79.6838,79.8209,79.6667,79.7952,123992.0
2023-02-01 14:10:00,93.18,93.27,93.18,93.22,110042.0,79.8037,79.8808,79.8037,79.838,110042.0
2023-02-01 14:15:00,93.22,93.24,93.17,93.22,87007.0,79.838,79.8551,79.7952,79.838,87007.0
2023-02-01 14:20:00,93.21,93.24,93.2,93.22,108768.0,79.8294,79.8551,79.8209,79.838,108768.0
2023-02-01 14:25:00,93.21,93.23,93.19,93.2,34107.0,79.8294,79.8465,79.8123,79.8209,34107.0
2023-02-01 14:30:00,93.2,93.22,93.03,93.1,581691.0,79.8209,79.838,79.6753,79.7352,581691.0
2023-02-01 14:35:00,93.1,93.34,93.06,93.31,450571.0,79.7352,79.9408,79.7009,79.9151,450571.0
2023-02-01 14:40:00,93.31,93.6,93.3,93.59,627746.0,79.9151,80.1634,79.9065,80.1549,627746.0
2023-02-01 14:45:00,93.6,93.75,93.59,93.71,440605.0,80.1634,80.2919,80.1549,80.2576,440605.0
2023-02-01 14:50:00,93.71,93.8,93.67,93.69,165318.0,80.2576,80.3347,80.2234,80.2405,165318.0
2023-02-01 14:55:00,93.69,93.79,93.66,93.72,345858.0,80.2405,80.3262,80.2148,80.2662,345858.0
2023-02-01 15:00:00,93.72,93.9,93.72,93.88,133205.0,80.2662,80.4204,80.2662,80.4032,133205.0
2023-02-01 15:05:00,93.88,94.06,93.88,94.01,158497.0,80.4032,80.5574,80.4032,80.5146,158497.0
2023-02-01 15:10:00,94.01,94.02,93.94,93.98,134281.0,80.5146,80.5231,80.4546,80.4889,134281.0
2023-02-01 15:15:00,93.98,94.01,93.88,94.0,155584.0,80.4889,80.5146,80.4032,80.506,155584.0
2023-02-01 15:20:00,94.0,94.04,93.91,93.97,135574.0,80.506,80.5403,80.4289,80.4803,135574.0
2023-02-01 15:25:00,93.98,94.12,93.97,94.06,156088.0,80.4889,80.6088,80.4803,80.5574,156088.0
2023-02-01 15:30:00,94.07,94.15,94.06,94.08,262873.0,80.566,80.6345,80.5574,80.5745,262873.0
2023-02-01 15:35:00,94.07,94.35,94.07,94.25,264228.0,80.566,80.8058,80.566,80.7201,264228.0
2023-02-01 15:40:00,94.25,94.26,94.18,94.19,163542.0,80.7201,80.7287,80.6602,80.6687,163542.0
2023-02-01 15:45:00,94.18,94.21,94.09,94.11,316749.0,80.6602,80.6859,80.5831,80.6002,316749.0
2023-02-01 15:50:00,94.1,94.1,94.02,94.05,337671.0,80.5917,80.5917,80.5231,80.5488,337671.0
2023-02-01 15:55:00,94.05,94.1,94.0,94.03,820555.0,80.5488,80.5917,80.506,80.5317,820555.0
2023-02-02 09:30:00,94.8,94.81,94.61,94.65,271013.0,81.1912,81.1997,81.0284,81.0627,271013.0
2023-02-02 09:35:00,94.66,94.67,94.55,94.64,131148.0,81.0713,81.0798,80.9771,81.0541,131148.0
2023-02-02 09:40:00,94.64,94.74,94.61,94.63,337860.0,81.0541,81.1398,81.0284,81.0456,337860.0
2023-02-02 09:45:00,94.63,94.68,94.6,94.65,769363.0,81.0456,81.0884,81.0199,81.0627,769363.0
2023-02-02 09:50:00,94.66,94.67,94.63,94.64,146689.0,81.0713,81.0798,81.0456,81.0541,146689.0
2023-02-02 09:55:00,94.64,94.65,94.59,94.62,186765.0,81.0541,81.0627,81.0113,81.037,186765.0
2023-02-02 10:00:00,94.62,94.68,94.59,94.63,123153.0,81.037,81.0884,81.0113,81.0456,123153.0
2023-02-02 10:05:00,94.62,94.62,94.54,94.54,195220.0,81.037,81.037,80.9685,80.9685,195220.0
2023-02-02 10:10:00,94.54,94.56,94.5,94.55,53145.0,80.9685,80.9856,80.9342,80.9771,53145.0
2023-02-02 10:15:00,94.56,94.62,94.52,94.62,152838.0,80.9856,81.037,80.9514,81.037,152838.0
2023-02-02 10:20:00,94.62,94.63,94.55,94.61,95136.0,81.037,81.0456,80.9771,81.0284,95136.0
2023-02-02 10:25:00,94.61,94.63,94.58,94.6,54913.0,81.0284,81.0456,81.0027,81.0199,54913.0
2023-02-02 10:30:00,94.6,94.78,94.59,94.78,439719.0,81.0199,81.174,81.0113,81.174,439719.0
2023-02-02 10:35:00,94.77,94.84,94.76,94.83,170601.0,81.1655,81.2254,81.1569,81.2169,170601.0
2023-02-02 10:40:00,94.83,94.84,94.74,94.77,307270.0,81.2169,81.2254,81.1398,81.1655,307270.0
2023-02-02 10:45:00,94.77,94.79,94.77,94.78,98934.0,81.1655,81.1826,81.1655,81.174,98934.0
2023-02-02 10:50:00,94.78,94.82,94.74,94.74,1282805.0,81.174,81.2083,81.1398,81.1398,1282805.0
2023-02-02 10:55:00,94.75,94.78,94.74,94.75,73596.0,81.1483,81.174,81.1398,81.1483,73596.0
2023-02-02 11:00:00,94.75,94.76,94.73,94.76,137816.0,81.1483,81.1569,81.1312,81.1569,137816.0
2023-02-02 11:05:00,94.76,94.77,94.74,94.76,55171.0,81.1569,81.1655,81.1398,81.1569,55171.0
2023-02-02 11:10:00,94.76,94.78,94.73,94.77,289981.0,81.1569,81.174,81.1312,81.1655,289981.0
2023-02-02 11:15:00,94.77,94.78,94.73,94.75,103150.0,81.1655,81.174,81.1312,81.1483,103150.0
2023-02-02 11:20:00,94.75,94.75,94.74,94.75,24753.0,81.1483,81.1483,81.1398,81.1483,24753.0
2023-02-02 11:25:00,94.75,94.75,94.73,94.74,31538.0,81.1483,81.1483,81.1312,81.1398,31538.0
2023-02-02 11:30:00,94.73,94.76,94.73,94.76,75221.0,81.1312,81.1569,81.1312,81.1569,75221.0
2023-02-02 11:35:00,94.76,94.76,94.75,94.76,20504.0,81.1569,81.1569,81.1483,81.1569,20504.0
2023-02-02 11:40:00,94.76,94.76,94.73,94.75,63378.0,81.1569,81.1569,81.1312,81.1483,63378.0
2023-02-02 11:45:00,94.75,94.75,94.73,94.75,152134.0,81.1483,81.1483,81.1312,81.1483,152134.0
2023-02-02 11:50:00,94.76,94.76,94.73,94.75,183304.0,81.1569,81.1569,81.1312,81.1483,183304.0
2023-02-02 11:55:00,94.75,94.76,94.74,94.75,98323.0,81.1483,81.1569,81.1398,81.1483,98323.0
2023-02-02 12:00:00,94.75,94.76,94.73,94.74,276440.0,81.1483,81.1569,81.1312,81.1398,276440.0
2023-02-02 12:05:00,94.75,94.77,94.74,94.76,82030.0,81.1483,81.1655,81.1398,81.1569,82030.0
2023-02-02 12:10:00,94.75,94.77,94.74,94.74,48675.0,81.1483,81.1655,81.1398,81.1398,48675.0
2023-02-02 12:15:00,94.74,94.75,94.74,94.74,61057.0,81.1398,81.1483,81.1398,81.1398,61057.0
2023-02-02 12:20:00,94.74,94.75,94.72,94.72,78085.0,81.1398,81.1483,81.1227,81.1227,78085.0
2023-02-02 12:25:00,94.72,94.75,94.71,94.74,190663.0,81.1227,81.1483,81.1141,81.1398,190663.0
2023-02-02 12:30:00,94.75,94.75,94.73,94.73,28246.0,81.1483,81.1483,81.1312,81.1312,28246.0
2023-02-02 12:35:00,94.74,94.75,94.74,94.75,66334.0,81.1398,81.1483,81.1398,81.1483,66334.0
2023-02-02 12:40:00,94.75,94.75,94.73,94.74,31448.0,81.1483,81.1483,81.1312,81.1398,31448.0
2023-02-02 12:45:00,94.73,94.74,94.73,94.73,9854.0,81.1312,81.1398,81.1312,81.1312,9854.0
2023-02-02 12:50:00,94.73,94.74,94.67,94.67,93423.0,81.1312,81.1398,81.0798,81.0798,93423.0
2023-02-02 12:55:00,94.67,94.68,94.65,94.67,86393.0,81.0798,81.0884,81.0627,81.0798,86393.0
2023-02-02 13:00:00,94.67,94.74,94.66,94.73,59809.0,81.0798,81.1398,81.0713,81.1312,59809.0
2023-02-02 13:05:00,94.74,94.74,94.66,94.67,36823.0,81.1398,81.1398,81.0713,81.0798,36823.0
2023-02-02 13:10:00,94.67,94.7,94.66,94.69,25722.0,81.0798,81.1055,81.0713,81.097,25722.0
2023-02-02 13:15:00,94.69,94.71,94.67,94.7,26797.0,81.097,81.1141,81.0798,81.1055,26797.0
2023-02-02 13:20:00,94.7,94.71,94.69,94.71,24023.0,81.1055,81.1141,81.097,81.1141,24023.0
2023-02-02 13:25:00,94.71,94.72,94.7,94.72,63559.0,81.1141,81.1227,81.1055,81.1227,63559.0
2023-02-02 13:30:00,94.72,94.73,94.71,94.73,26028.0,81.1227,81.1312,81.1141,81.1312,26028.0
2023-02-02 13:35:00,94.73,94.75,94.72,94.75,66157.0,81.1312,81.1483,81.1227,81.1483,66157.0
2023-02-02 13:40:00,94.75,94.77,94.74,94.76,274838.0,81.1483,81.1655,81.1398,81.1569,274838.0
2023-02-02 13:45:00,94.75,94.76,94.71,94.72,42924.0,81.1483,81.1569,81.1141,81.1227,42924.0
2023-02-02 13:50:00,94.72,94.73,94.72,94.73,29563.0,81.1227,81.1312,81.1227,81.1312,29563.0
2023-02-02 13:55:00,94.72,94.74,94.72,94.73,36016.0,81.1227,81.1398,81.1227,81.1312,36016.0
2023-02-02 14:00:00,94.73,94.77,94.73,94.73,96084.0,81.1312,81.1655,81.1312,81.1312,96084.0
2023-02-02 14:05:00,94.73,94.74,94.71,94.72,48135.0,81.1312,81.1398,81.1141,81.1227,48135.0
2023-02-02 14:10:00,94.72,94.72,94.64,94.64,54808.0,81.1227,81.1227,81.0541,81.0541,54808.0
2023-02-02 14:15:00,94.64,94.64,94.61,94.63,93633.0,81.0541,81.0541,81.0284,81.0456,93633.0
2023-02-02 14:20:00,94.63,94.63,94.57,94.57,86971.0,81.0456,81.0456,80.9942,80.9942,86971.0
2023-02-02 14:25:00,94.57,94.6,94.57,94.6,58853.0,80.9942,81.0199,80.9942,81.0199,58853.0
2023-02-02 14:30:00,94.6,94.6,94.54,94.56,52437.0,81.0199,81.0199,80.9685,80.9856,52437.0
2023-02-02 14:35:00,94.56,94.64,94.54,94.62,119364.0,80.9856,81.0541,80.9685,81.037,119364.0
2023-02-02 14:40:00,94.62,94.64,94.56,94.56,100523.0,81.037,81.0541,80.9856,80.9856,100523.0
2023-02-02 14:45:00,94.56,94.61,94.53,94.61,74557.0,80.9856,81.0284,80.9599,81.0284,74557.0
2023-02-02 14:50:00,94.61,94.63,94.59,94.62,41562.0,81.0284,81.0456,81.0113,81.037,41562.0
2023-02-02 14:55:00,94.62,94.62,94.56,94.59,123467.0,81.037,81.037,80.9856,81.0113,123467.0
2023-02-02 15:00:00,94.58,94.59,94.49,94.51,151422.0,81.0027,81.0113,80.9257,80.9428,151422.0
2023-02-02 15:05:00,94.52,94.57,94.47,94.48,159176.0,80.9514,80.9942,80.9085,80.9171,159176.0
2023-02-02 15:10:00,94.47,94.53,94.47,94.53,127685.0,80.9085,80.9599,80.9085,80.9599,127685.0
2023-02-02 15:15:00,94.54,94.58,94.52,94.57,104330.0,80.9685,81.0027,80.9514,80.9942,104330.0
2023-02-02 15:20:00,94.57,94.6,94.56,94.59,56610.0,80.9942,81.0199,80.9856,81.0113,56610.0
2023-02-02 15:25:00,94.59,94.62,94.57,94.59,164518.0,81.0113,81.037,80.9942,81.0113,164518.0
2023-02-02 15:30:00,94.59,94.6,94.58,94.59,120573.0,81.0113,81.0199,81.0027,81.0113,120573.0
2023-02-02 15:35:00,94.59,94.62,94.56,94.56,155798.0,81.0113,81.037,80.9856,80.9856,155798.0
2023-02-02 15:40:00,94.56,94.59,94.54,94.56,137066.0,80.9856,81.0113,80.9685,80.9856,137066.0
2023-02-02 15:45:00,94.55,94.59,94.54,94.56,132098.0,80.9771,81.0113,80.9685,80.9856,132098.0
2023-02-02 15:50:00,94.57,94.64,94.57,94.64,253647.0,80.9942,81.0541,80.9942,81.0541,253647.0
2023-02-02 15:55:00,94.63,94.66,94.61,94.62,630589.0,81.0456,81.0713,81.0284,81.037,630589.0
2023-02-03 09:30:00,94.03,94.03,93.89,93.98,268913.0,80.5317,80.5317,80.4118,80.4889,268913.0
2023-02-03 09:35:00,93.97,94.03,93.94,93.99,129090.0,80.4803,80.5317,80.4546,80.4974,129090.0
2023-02-03 09:40:00,93.98,94.11,93.98,94.11,87796.0,80.4889,80.6002,80.4889,80.6002,87796.0
2023-02-03 09:45:00,94.11,94.19,94.05,94.12,109654.0,80.6002,80.6687,80.5488,80.6088,109654.0
2023-02-03 09:50:00,94.13,94.13,93.99,94.06,271228.0,80.6173,80.6173,80.4974,80.5574,271228.0
2023-02-03 09:55:00,94.05,94.07,93.98,94.01,139515.0,80.5488,80.566,80.4889,80.5146,139515.0
2023-02-03 10:00:00,94.01,94.01,93.85,93.91,510774.0,80.5146,80.5146,80.3775,80.4289,510774.0
2023-02-03 10:05:00,93.9,93.9,93.76,93.82,389719.0,80.4204,80.4204,80.3005,80.3518,389719.0
2023-02-03 10:10:00,93.82,93.97,93.78,93.95,219381.0,80.3518,80.4803,80.3176,80.4632,219381.0
2023-02-03 10:15:00,93.95,94.01,93.9,93.96,82996.0,80.4632,80.5146,80.4204,80.4718,82996.0
2023-02-03 10:20:00,93.96,94.07,93.96,94.06,83257.0,80.4718,80.566,80.4718,80.5574,83257.0
2023-02-03 10:25:00,94.06,94.08,93.99,94.0,110022.0,80.5574,80.5745,80.4974,80.506,110022.0
2023-02-03 10:30:00,94.0,94.12,93.97,94.11,208883.0,80.506,80.6088,80.4803,80.6002,208883.0
2023-02-03 10:35:00,94.12,94.14,94.09,94.13,202433.0,80.6088,80.6259,80.5831,80.6173,202433.0
2023-02-03 10:40:00,94.13,94.2,94.11,94.2,245109.0,80.6173,80.6773,80.6002,80.6773,245109.0
2023-02-03 10:45:00,94.2,94.21,94.16,94.17,215467.0,80.6773,80.6859,80.643,80.6516,215467.0
2023-02-03 10:50:00,94.17,94.23,94.13,94.2,291011.0,80.6516,80.703,80.6173,80.6773,291011.0
2023-02-03 10:55:00,94.2,94.22,94.17,94.2,260665.0,80.6773,80.6944,80.6516,80.6773,260665.0
2023-02-03 11:00:00,94.2,94.23,94.19,94.19,212752.0,80.6773,80.703,80.6687,80.6687,212752.0
2023-02-03 11:05:00,94.19,94.23,94.16,94.21,70395.0,80.6687,80.703,80.643,80.6859,70395.0
2023-02-03 11:10:00,94.22,94.23,94.2,94.22,56129.0,80.6944,80.703,80.6773,80.6944,56129.0
2023-02-03 11:15:00,94.23,94.23,94.15,94.16,66806.0,80.703,80.703,80.6345,80.643,66806.0
2023-02-03 11:20:00,94.17,94.2,94.15,94.18,65788.0,80.6516,80.6773,80.6345,80.6602,65788.0
2023-02-03 11:25:00,94.18,94.18,94.08,94.13,61481.0,80.6602,80.6602,80.5745,80.6173,61481.0
2023-02-03 11:30:00,94.13,94.19,94.13,94.19,58004.0,80.6173,80.6687,80.6173,80.6687,58004.0
2023-02-03 11:35:00,94.2,94.26,94.18,94.19,44850.0,80.6773,80.7287,80.6602,80.6687,44850.0
2023-02-03 11:40:00,94.2,94.24,94.17,94.21,20914.0,80.6773,80.7116,80.6516,80.6859,20914.0
2023-02-03 11:45:00,94.21,94.23,94.12,94.12,93991.0,80.6859,80.703,80.6088,80.6088,93991.0
2023-02-03 11:50:00,94.12,94.16,94.1,94.11,217532.0,80.6088,80.643,80.5917,80.6002,217532.0
2023-02-03 11:55:00,94.11,94.12,94.06,94.06,58740.0,80.6002,80.6088,80.5574,80.5574,58740.0
2023-02-03 12:00:00,94.06,94.12,94.05,94.1,35957.0,80.5574,80.6088,80.5488,80.5917,35957.0
2023-02-03 12:05:00,94.1,94.13,94.1,94.12,23486.0,80.5917,80.6173,80.5917,80.6088,23486.0
2023-02-03 12:10:00,94.12,94.15,94.11,94.15,234755.0,80.6088,80.6345,80.6002,80.6345,234755.0
2023-02-03 12:15:00,94.15,94.15,94.11,94.12,42351.0,80.6345,80.6345,80.6002,80.6088,42351.0
2023-02-03 12:20:00,94.12,94.14,94.09,94.13,36810.0,80.6088,80.6259,80.5831,80.6173,36810.0
2023-02-03 12:25:00,94.12,94.13,94.1,94.1,31204.0,80.6088,80.6173,80.5917,80.5917,31204.0
2023-02-03 12:30:00,94.1,94.12,94.09,94.12,34404.0,80.5917,80.6088,80.5831,80.6088,34404.0
2023-02-03 12:35:00,94.12,94.15,94.11,94.13,39830.0,80.6088,80.6345,80.6002,80.6173,39830.0
2023-02-03 12:40:00,94.13,94.16,94.12,94.14,49614.0,80.6173,80.643,80.6088,80.6259,49614.0
2023-02-03 12:45:00,94.15,94.16,94.11,94.13,54304.0,80.6345,80.643,80.6002,80.6173,54304.0
2023-02-03 12:50:00,94.13,94.14,94.11,94.11,87103.0,80.6173,80.6259,80.6002,80.6002,87103.0
2023-02-03 12:55:00,94.12,94.13,94.0,94.0,87696.0,80.6088,80.6173,80.506,80.506,87696.0
2023-02-03 13:00:00,94.0,94.01,93.96,93.97,73886.0,80.506,80.5146,80.4718,80.4803,73886.0
2023-02-03 13:05:00,93.97,94.01,93.92,93.92,146597.0,80.4803,80.5146,80.4375,80.4375,146597.0
2023-02-03 13:10:00,93.92,93.94,93.9,93.92,65584.0,80.4375,80.4546,80.4204,80.4375,65584.0
2023-02-03 13:15:00,93.93,93.95,93.91,93.94,38848.0,80.4461,80.4632,80.4289,80.4546,38848.0
2023-02-03 13:20:00,93.93,93.95,93.89,93.91,229039.0,80.4461,80.4632,80.4118,80.4289,229039.0
2023-02-03 13:25:00,93.91,93.93,93.88,93.89,269038.0,80.4289,80.4461,80.4032,80.4118,269038.0
2023-02-03 13:30:00,93.89,93.89,93.84,93.88,218755.0,80.4118,80.4118,80.369,80.4032,218755.0
2023-02-03 13:35:00,93.88,93.93,93.87,93.9,44461.0,80.4032,80.4461,80.3947,80.4204,44461.0
2023-02-03 13:40:00,93.91,93.91,93.85,93.85,114208.0,80.4289,80.4289,80.3775,80.3775,114208.0
2023-02-03 13:45:00,93.85,93.85,93.78,93.83,110193.0,80.3775,80.3775,80.3176,80.3604,110193.0
2023-02-03 13:50:00,93.84,93.89,93.84,93.88,106086.0,80.369,80.4118,80.369,80.4032,106086.0
2023-02-03 13:55:00,93.88,93.89,93.87,93.88,73395.0,80.4032,80.4118,80.3947,80.4032,73395.0
2023-02-03 14:00:00,93.88,93.88,93.83,93.84,59651.0,80.4032,80.4032,80.3604,80.369,59651.0
2023-02-03 14:05:00,93.84,93.88,93.83,93.84,36998.0,80.369,80.4032,80.3604,80.369,36998.0
2023-02-03 14:10:00,93.84,93.87,93.82,93.87,27664.0,80.369,80.3947,80.3518,80.3947,27664.0
2023-02-03 14:15:00,93.87,93.88,93.8,93.82,78698.0,80.3947,80.4032,80.3347,80.3518,78698.0
2023-02-03 14:20:00,93.83,93.87,93.81,93.83,90390.0,80.3604,80.3947,80.3433,80.3604,90390.0
2023-02-03 14:25:00,93.83,93.88,93.82,93.87,112371.0,80.3604,80.4032,80.3518,80.3947,112371.0
2023-02-03 14:30:00,93.86,93.88,93.83,93.84,246164.0,80.3861,80.4032,80.3604,80.369,246164.0
2023-02-03 14:35:00,93.84,93.89,93.84,93.88,71635.0,80.369,80.4118,80.369,80.4032,71635.0
2023-02-03 14:40:00,93.88,93.88,93.79,93.83,187155.0,80.4032,80.4032,80.3262,80.3604,187155.0
2023-02-03 14:45:00,93.83,93.83,93.79,93.82,117234.0,80.3604,80.3604,80.3262,80.3518,117234.0
2023-02-03 14:50:00,93.82,93.83,93.77,93.81,120915.0,80.3518,80.3604,80.309,80.3433,120915.0
2023-02-03 14:55:00,93.81,93.83,93.73,93.77,102634.0,80.3433,80.3604,80.2748,80.309,102634.0
2023-02-03 15:00:00,93.77,93.77,93.68,93.71,44012.0,80.309,80.309,80.2319,80.2576,44012.0
2023-02-03 15:05:00,93.7,93.75,93.7,93.74,59954.0,80.2491,80.2919,80.2491,80.2833,59954.0
2023-02-03 15:10:00,93.73,93.77,93.72,93.77,75728.0,80.2748,80.309,80.2662,80.309,75728.0
2023-02-03 15:15:00,93.77,93.82,93.76,93.79,83153.0,80.309,80.3518,80.3005,80.3262,83153.0
2023-02-03 15:20:00,93.8,93.8,93.76,93.77,62615.0,80.3347,80.3347,80.3005,80.309,62615.0
2023-02-03 15:25:00,93.77,93.8,93.73,93.73,43884.0,80.309,80.3347,80.2748,80.2748,43884.0
2023-02-03 15:30:00,93.73,93.76,93.7,93.71,156198.0,80.2748,80.3005,80.2491,80.2576,156198.0
2023-02-03 15:35:00,93.7,93.72,93.68,93.7,139019.0,80.2491,80.2662,80.2319,80.2491,139019.0
2023-02-03 15:40:00,93.7,93.73,93.67,93.68,408274.0,80.2491,80.2748,80.2234,80.2319,408274.0
2023-02-03 15:45:00,93.68,93.69,93.64,93.66,352799.0,80.2319,80.2405,80.1977,80.2148,352799.0
2023-02-03 15:50:00,93.67,93.69,93.66,93.69,462216.0,80.2234,80.2405,80.2148,80.2405,462216.0
2023-02-03 15:55:00,93.69,93.71,93.67,93.7,259226.0,80.2405,80.2576,80.2234,80.2491,259226.0
2023-02-06 09:30:00,93.3,93.32,93.23,93.28,258076.0,79.9065,79.9236,79.8465,79.8894,258076.0
2023-02-06 09:35:00,93.28,93.29,93.21,93.23,81032.0,79.8894,79.8979,79.8294,79.8465,81032.0
2023-02-06 09:40:00,93.23,93.24,93.08,93.11,207348.0,79.8465,79.8551,79.7181,79.7438,207348.0
2023-02-06 09:45:00,93.1,93.19,93.08,93.12,145690.0,79.7352,79.8123,79.7181,79.7523,145690.0
2023-02-06 09:50:00,93.12,93.18,93.11,93.17,25909.0,79.7523,79.8037,79.7438,79.7952,25909.0
2023-02-06 09:55:00,93.17,93.21,93.17,93.2,39422.0,79.7952,79.8294,79.7952,79.8209,39422.0
2023-02-06 10:00:00,93.2,93.22,93.17,93.18,74242.0,79.8209,79.838,79.7952,79.8037,74242.0
2023-02-06 10:05:00,93.18,93.21,93.13,93.2,55434.0,79.8037,79.8294,79.7609,79.8209,55434.0
2023-02-06 10:10:00,93.2,93.21,93.17,93.17,41825.0,79.8209,79.8294,79.7952,79.7952,41825.0
2023-02-06 10:15:00,93.17,93.17,93.05,93.07,101750.0,79.7952,79.7952,79.6924,79.7095,101750.0
2023-02-06 10:20:00,93.06,93.07,93.02,93.05,188441.0,79.7009,79.7095,79.6667,79.6924,188441.0
2023-02-06 10:25:00,93.05,93.07,93.03,93.04,29653.0,79.6924,79.7095,79.6753,79.6838,29653.0
2023-02-06 10:30:00,93.04,93.06,93.0,93.03,76782.0,79.6838,79.7009,79.6496,79.6753,76782.0
2023-02-06 10:35:00,93.03,93.11,93.03,93.09,96764.0,79.6753,79.7438,79.6753,79.7266,96764.0
2023-02-06 10:40:00,93.1,93.11,93.09,93.11,29855.0,79.7352,79.7438,79.7266,79.7438,29855.0
2023-02-06 10:45:00,93.11,93.14,93.1,93.14,25062.0,79.7438,79.7695,79.7352,79.7695,25062.0
2023-02-06 10:50:00,93.14,93.2,93.13,93.16,70766.0,79.7695,79.8209,79.7609,79.7866,70766.0
2023-02-06 10:55:00,93.16,93.21,93.15,93.18,98605.0,79.7866,79.8294,79.778,79.8037,98605.0
2023-02-06 11:00:00,93.18,93.18,93.15,93.16,27666.0,79.8037,79.8037,79.778,79.7866,27666.0
2023-02-06 11:05:00,93.15,93.22,93.15,93.16,83664.0,79.778,79.838,79.778,79.7866,83664.0
2023-02-06 11:10:00,93.16,93.18,93.14,93.17,44653.0,79.7866,79.8037,79.7695,79.7952,44653.0
2023-02-06 11:15:00,93.17,93.2,93.15,93.2,89196.0,79.7952,79.8209,79.778,79.8209,89196.0
2023-02-06 11:20:00,93.19,93.22,93.18,93.21,28159.0,79.8123,79.838,79.8037,79.8294,28159.0
2023-02-06 11:25:00,93.21,93.25,93.21,93.24,34057.0,79.8294,79.8637,79.8294,79.8551,34057.0
2023-02-06 11:30:00,93.25,93.26,93.23,93.23,30788.0,79.8637,79.8722,79.8465,79.8465,30788.0
2023-02-06 11:35:00,93.23,93.23,93.19,93.2,27175.0,79.8465,79.8465,79.8123,79.8209,27175.0
2023-02-06 11:40:00,93.2,93.21,93.18,93.2,30520.0,79.8209,79.8294,79.8037,79.8209,30520.0
2023-02-06 11:45:00,93.2,93.2,93.16,93.16,36997.0,79.8209,79.8209,79.7866,79.7866,36997.0
2023-02-06 11:50:00,93.16,93.2,93.15,93.15,44279.0,79.7866,79.8209,79.778,79.778,44279.0
2023-02-06 11:55:00,93.16,93.17,93.15,93.15,135546.0,79.7866,79.7952,79.778,79.778,135546.0
2023-02-06 12:00:00,93.15,93.16,93.13,93.14,49840.0,79.778,79.7866,79.7609,79.7695,49840.0
2023-02-06 12:05:00,93.14,93.16,93.13,93.14,41882.0,79.7695,79.7866,79.7609,79.7695,41882.0
2023-02-06 12:10:00,93.14,93.15,93.11,93.12,31531.0,79.7695,79.778,79.7438,79.7523,31531.0
2023-02-06 12:15:00,93.11,93.12,93.09,93.09,23783.0,79.7438,79.7523,79.7266,79.7266,23783.0
2023-02-06 12:20:00,93.09,93.12,93.09,93.12,17575.0,79.7266,79.7523,79.7266,79.7523,17575.0
2023-02-06 12:25:00,93.12,93.13,93.09,93.1,14478.0,79.7523,79.7609,79.7266,79.7352,14478.0
2023-02-06 12:30:00,93.1,93.14,93.1,93.12,22576.0,79.7352,79.7695,79.7352,79.7523,22576.0
2023-02-06 12:35:00,93.12,93.15,93.11,93.13,50003.0,79.7523,79.778,79.7438,79.7609,50003.0
2023-02-06 12:40:00,93.13,93.15,93.11,93.12,51589.0,79.7609,79.778,79.7438,79.7523,51589.0
2023-02-06 12:45:00,93.12,93.15,93.12,93.14,23726.0,79.7523,79.778,79.7523,79.7695,23726.0
2023-02-06 12:50:00,93.14,93.15,93.11,93.12,22294.0,79.7695,79.778,79.7438,79.7523,22294.0
2023-02-06 12:55:00,93.12,93.13,93.1,93.12,77501.0,79.7523,79.7609,79.7352,79.7523,77501.0
2023-02-06 13:00:00,93.12,93.12,93.1,93.11,41213.0,79.7523,79.7523,79.7352,79.7438,41213.0
2023-02-06 13:05:00,93.11,93.16,93.11,93.15,60760.0,79.7438,79.7866,79.7438,79.778,60760.0
2023-02-06 13:10:00,93.16,93.16,93.11,93.15,39447.0,79.7866,79.7866,79.7438,79.778,39447.0
2023-02-06 13:15:00,93.16,93.16,93.13,93.16,19312.0,79.7866,79.7866,79.7609,79.7866,19312.0
2023-02-06 13:20:00,93.15,93.16,93.14,93.15,22138.0,79.778,79.7866,79.7695,79.778,22138.0
2023-02-06 13:25:00,93.15,93.16,93.14,93.15,39454.0,79.778,79.7866,79.7695,79.778,39454.0
2023-02-06 13:30:00,93.15,93.18,93.14,93.17,25510.0,79.778,79.8037,79.7695,79.7952,25510.0
2023-02-06 13:35:00,93.17,93.18,93.16,93.17,25375.0,79.7952,79.8037,79.7866,79.7952,25375.0
2023-02-06 13:40:00,93.17,93.17,93.14,93.16,133852.0,79.7952,79.7952,79.7695,79.7866,133852.0
2023-02-06 13:45:00,93.17,93.18,93.14,93.16,20641.0,79.7952,79.8037,79.7695,79.7866,20641.0
2023-02-06 13:50:00,93.17,93.21,93.16,93.2,46015.0,79.7952,79.8294,79.7866,79.8209,46015.0
2023-02-06 13:55:00,93.2,93.25,93.2,93.25,24854.0,79.8209,79.8637,79.8209,79.8637,24854.0
2023-02-06 14:00:00,93.25,93.27,93.24,93.25,112130.0,79.8637,79.8808,79.8551,79.8637,112130.0
2023-02-06 14:05:00,93.25,93.27,93.24,93.26,19388.0,79.8637,79.8808,79.8551,79.8722,19388.0
2023-02-06 14:10:00,93.26,93.27,93.26,93.27,17290.0,79.8722,79.8808,79.8722,79.8808,17290.0
2023-02-06 14:15:00,93.28,93.31,93.27,93.3,16143.0,79.8894,79.9151,79.8808,79.9065,16143.0
2023-02-06 14:20:00,93.3,93.31,93.24,93.25,56956.0,79.9065,79.9151,79.8551,79.8637,56956.0
2023-02-06 14:25:00,93.25,93.25,93.22,93.22,34106.0,79.8637,79.8637,79.838,79.838,34106.0
2023-02-06 14:30:00,93.23,93.23,93.19,93.2,18367.0,79.8465,79.8465,79.8123,79.8209,18367.0
2023-02-06 14:35:00,93.2,93.21,93.18,93.21,22329.0,79.8209,79.8294,79.8037,79.8294,22329.0
2023-02-06 14:40:00,93.2,93.21,93.18,93.2,22172.0,79.8209,79.8294,79.8037,79.8209,22172.0
2023-02-06 14:45:00,93.19,93.2,93.18,93.18,19324.0,79.8123,79.8209,79.8037,79.8037,19324.0
2023-02-06 14:50:00,93.19,93.19,93.16,93.19,20215.0,79.8123,79.8123,79.7866,79.8123,20215.0
2023-02-06 14:55:00,93.19,93.19,93.17,93.18,7703.0,79.8123,79.8123,79.7952,79.8037,7703.0
2023-02-06 15:00:00,93.18,93.19,93.17,93.19,26094.0,79.8037,79.8123,79.7952,79.8123,26094.0
2023-02-06 15:05:00,93.19,93.2,93.18,93.2,157517.0,79.8123,79.8209,79.8037,79.8209,157517.0
2023-02-06 15:10:00,93.2,93.2,93.17,93.18,16887.0,79.8209,79.8209,79.7952,79.8037,16887.0
2023-02-06 15:15:00,93.18,93.19,93.16,93.18,71546.0,79.8037,79.8123,79.7866,79.8037,71546.0
2023-02-06 15:20:00,93.19,93.2,93.18,93.18,42796.0,79.8123,79.8209,79.8037,79.8037,42796.0
2023-02-06 15:25:00,93.18,93.19,93.17,93.18,45222.0,79.8037,79.8123,79.7952,79.8037,45222.0
2023-02-06 15:30:00,93.18,93.19,93.13,93.15,153989.0,79.8037,79.8123,79.7609,79.778,153989.0
2023-02-06 15:35:00,93.15,93.18,93.14,93.18,118165.0,79.778,79.8037,79.7695,79.8037,118165.0
2023-02-06 15:40:00,93.18,93.19,93.16,93.17,113948.0,79.8037,79.8123,79.7866,79.7952,113948.0
2023-02-06 15:45:00,93.16,93.18,93.14,93.15,162576.0,79.7866,79.8037,79.7695,79.778,162576.0
2023-02-06 15:50:00,93.16,93.18,93.15,93.17,412956.0,79.7866,79.8037,79.778,79.7952,412956.0
2023-02-06 15:55:00,93.17,93.18,93.1,93.11,432467.0,79.7952,79.8037,79.7352,79.7438,432467.0
2023-02-07 09:30:00,92.99,93.07,92.99,93.03,127615.0,79.641,79.7095,79.641,79.6753,127615.0
2023-02-07 09:35:00,93.03,93.09,93.01,93.08,59017.0,79.6753,79.7266,79.6581,79.7181,59017.0
2023-02-07 09:40:00,93.07,93.09,93.02,93.08,43520.0,79.7095,79.7266,79.6667,79.7181,43520.0
2023-02-07 09:45:00,93.08,93.08,93.02,93.08,39194.0,79.7181,79.7181,79.6667,79.7181,39194.0
2023-02-07 09:50:00,93.08,93.11,93.07,93.1,37117.0,79.7181,79.7438,79.7095,79.7352,37117.0
2023-02-07 09:55:00,93.1,93.13,93.07,93.08,92544.0,79.7352,79.7609,79.7095,79.7181,92544.0
2023-02-07 10:00:00,93.08,93.08,93.06,93.06,45063.0,79.7181,79.7181,79.7009,79.7009,45063.0
2023-02-07 10:05:00,93.06,93.12,93.06,93.07,42212.0,79.7009,79.7523,79.7009,79.7095,42212.0
2023-02-07 10:10:00,93.08,93.08,93.05,93.08,90648.0,79.7181,79.7181,79.6924,79.7181,90648.0
2023-02-07 10:15:00,93.07,93.09,93.06,93.09,50038.0,79.7095,79.7266,79.7009,79.7266,50038.0
2023-02-07 10:20:00,93.09,93.1,93.08,93.09,49465.0,79.7266,79.7352,79.7181,79.7266,49465.0
2023-02-07 10:25:00,93.1,93.1,93.06,93.07,29379.0,79.7352,79.7352,79.7009,79.7095,29379.0
2023-02-07 10:30:00,93.08,93.12,93.08,93.1,24067.0,79.7181,79.7523,79.7181,79.7352,24067.0
2023-02-07 10:35:00,93.11,93.14,93.1,93.14,164048.0,79.7438,79.7695,79.7352,79.7695,164048.0
2023-02-07 10:40:00,93.13,93.15,93.13,93.15,239216.0,79.7609,79.778,79.7609,79.778,239216.0
2023-02-07 10:45:00,93.15,93.15,93.14,93.15,34631.0,79.778,79.778,79.7695,79.778,34631.0
2023-02-07 10:50:00,93.15,93.18,93.15,93.16,101451.0,79.778,79.8037,79.778,79.7866,101451.0
2023-02-07 10:55:00,93.16,93.18,93.14,93.18,42606.0,79.7866,79.8037,79.7695,79.8037,42606.0
2023-02-07 11:00:00,93.18,93.18,93.17,93.18,117101.0,79.8037,79.8037,79.7952,79.8037,117101.0
2023-02-07 11:05:00,93.18,93.24,93.17,93.23,178268.0,79.8037,79.8551,79.7952,79.8465,178268.0
2023-02-07 11:10:00,93.23,93.23,93.19,93.23,389686.0,79.8465,79.8465,79.8123,79.8465,389686.0
2023-02-07 11:15:00,93.23,93.24,93.19,93.2,121447.0,79.8465,79.8551,79.8123,79.8209,121447.0
2023-02-07 11:20:00,93.2,93.21,93.19,93.2,94280.0,79.8209,79.8294,79.8123,79.8209,94280.0
2023-02-07 11:25:00,93.2,93.22,93.19,93.22,73294.0,79.8209,79.838,79.8123,79.838,73294.0
2023-02-07 11:30:00,93.22,93.22,93.18,93.2,148144.0,79.838,79.838,79.8037,79.8209,148144.0
2023-02-07 11:35:00,93.2,93.22,93.18,93.21,56463.0,79.8209,79.838,79.8037,79.8294,56463.0
2023-02-07 11:40:00,93.21,93.22,93.17,93.18,73983.0,79.8294,79.838,79.7952,79.8037,73983.0
2023-02-07 11:45:00,93.19,93.2,93.15,93.16,120891.0,79.8123,79.8209,79.778,79.7866,120891.0
2023-02-07 11:50:00,93.15,93.19,93.14,93.17,62324.0,79.778,79.8123,79.7695,79.7952,62324.0
2023-02-07 11:55:00,93.16,93.18,93.15,93.16,8270.0,79.7866,79.8037,79.778,79.7866,8270.0
2023-02-07 12:00:00,93.16,93.18,93.15,93.16,30761.0,79.7866,79.8037,79.778,79.7866,30761.0
2023-02-07 12:05:00,93.16,93.17,93.11,93.11,31758.0,79.7866,79.7952,79.7438,79.7438,31758.0
2023-02-07 12:10:00,93.11,93.14,93.07,93.08,31825.0,79.7438,79.7695,79.7095,79.7181,31825.0
2023-02-07 12:15:00,93.09,93.1,93.08,93.1,11273.0,79.7266,79.7352,79.7181,79.7352,11273.0
2023-02-07 12:20:00,93.09,93.1,93.05,93.05,36326.0,79.7266,79.7352,79.6924,79.6924,36326.0
2023-02-07 12:25:00,93.05,93.08,93.04,93.08,29933.0,79.6924,79.7181,79.6838,79.7181,29933.0
2023-02-07 12:30:00,93.08,93.1,93.03,93.04,34925.0,79.7181,79.7352,79.6753,79.6838,34925.0
2023-02-07 12:35:00,93.05,93.07,93.04,93.07,21178.0,79.6924,79.7095,79.6838,79.7095,21178.0
2023-02-07 12:40:00,93.07,93.19,92.99,93.11,197508.0,79.7095,79.8123,79.641,79.7438,197508.0
2023-02-07 12:45:00,93.11,93.34,93.11,93.34,887979.0,79.7438,79.9408,79.7438,79.9408,887979.0
2023-02-07 12:50:00,93.34,93.55,93.3,93.55,1012999.0,79.9408,80.1206,79.9065,80.1206,1012999.0
2023-02-07 12:55:00,93.56,93.71,93.55,93.59,446514.0,80.1292,80.2576,80.1206,80.1549,446514.0
2023-02-07 13:00:00,93.6,93.65,93.58,93.6,158706.0,80.1634,80.2063,80.1463,80.1634,158706.0
2023-02-07 13:05:00,93.61,93.68,93.57,93.58,190737.0,80.172,80.2319,80.1377,80.1463,190737.0
2023-02-07 13:10:00,93.58,93.6,93.46,93.47,188002.0,80.1463,80.1634,80.0435,80.0521,188002.0
2023-02-07 13:15:00,93.46,93.47,93.33,93.44,343264.0,80.0435,80.0521,79.9322,80.0264,343264.0
2023-02-07 13:20:00,93.43,93.44,93.34,93.38,159713.0,80.0178,80.0264,79.9408,79.975,159713.0
2023-02-07 13:25:00,93.38,93.41,93.22,93.22,120902.0,79.975,80.0007,79.838,79.838,120902.0
2023-02-07 13:30:00,93.22,93.22,92.98,92.98,316205.0,79.838,79.838,79.6324,79.6324,316205.0
2023-02-07 13:35:00,92.98,93.1,92.97,93.09,173711.0,79.6324,79.7352,79.6239,79.7266,173711.0
2023-02-07 13:40:00,93.1,93.23,93.09,93.12,113991.0,79.7352,79.8465,79.7266,79.7523,113991.0
2023-02-07 13:45:00,93.11,93.12,93.04,93.07,98731.0,79.7438,79.7523,79.6838,79.7095,98731.0
2023-02-07 13:50:00,93.07,93.15,93.05,93.1,241191.0,79.7095,79.778,79.6924,79.7352,241191.0
2023-02-07 13:55:00,93.1,93.16,93.1,93.15,89694.0,79.7352,79.7866,79.7352,79.778,89694.0
2023-02-07 14:00:00,93.16,93.34,93.15,93.29,132605.0,79.7866,79.9408,79.778,79.8979,132605.0
2023-02-07 14:05:00,93.29,93.4,93.24,93.31,175701.0,79.8979,79.9921,79.8551,79.9151,175701.0
2023-02-07 14:10:00,93.32,93.37,93.3,93.34,37044.0,79.9236,79.9664,79.9065,79.9408,37044.0
2023-02-07 14:15:00,93.35,93.39,93.34,93.35,75522.0,79.9493,79.9836,79.9408,79.9493,75522.0
2023-02-07 14:20:00,93.36,93.36,93.3,93.35,39768.0,79.9579,79.9579,79.9065,79.9493,39768.0
2023-02-07 14:25:00,93.35,93.37,93.33,93.34,25447.0,79.9493,79.9664,79.9322,79.9408,25447.0
2023-02-07 14:30:00,93.34,93.42,93.32,93.41,45300.0,79.9408,80.0093,79.9236,80.0007,45300.0
2023-02-07 14:35:00,93.41,93.43,93.39,93.42,85129.0,80.0007,80.0178,79.9836,80.0093,85129.0
2023-02-07 14:40:00,93.41,93.45,93.37,93.39,56080.0,80.0007,80.035,79.9664,79.9836,56080.0
2023-02-07 14:45:00,93.4,93.41,93.39,93.39,27205.0,79.9921,80.0007,79.9836,79.9836,27205.0
2023-02-07 14:50:00,93.39,93.4,93.37,93.4,36318.0,79.9836,79.9921,79.9664,79.9921,36318.0
2023-02-07 14:55:00,93.4,93.41,93.38,93.39,17214.0,79.9921,80.0007,79.975,79.9836,17214.0
2023-02-07 15:00:00,93.4,93.43,93.35,93.36,50164.0,79.9921,80.0178,79.9493,79.9579,50164.0
2023-02-07 15:05:00,93.36,93.39,93.32,93.33,25925.0,79.9579,79.9836,79.9236,79.9322,25925.0
2023-02-07 15:10:00,93.34,93.39,93.33,93.37,24406.0,79.9408,79.9836,79.9322,79.9664,24406.0
2023-02-07 15:15:00,93.37,93.41,93.36,93.4,84129.0,79.9664,80.0007,79.9579,79.9921,84129.0
2023-02-07 15:20:00,93.4,93.44,93.39,93.42,16102.0,79.9921,80.0264,79.9836,80.0093,16102.0
2023-02-07 15:25:00,93.42,93.45,93.4,93.44,17345.0,80.0093,80.035,79.9921,80.0264,17345.0
2023-02-07 15:30:00,93.44,93.46,93.43,93.46,42045.0,80.0264,80.0435,80.0178,80.0435,42045.0
2023-02-07 15:35:00,93.45,93.48,93.43,93.48,24552.0,80.035,80.0607,80.0178,80.0607,24552.0
2023-02-07 15:40:00,93.48,93.49,93.46,93.48,42840.0,80.0607,80.0692,80.0435,80.0607,42840.0
2023-02-07 15:45:00,93.48,93.52,93.48,93.49,51823.0,80.0607,80.0949,80.0607,80.0692,51823.0
2023-02-07 15:50:00,93.49,93.53,93.49,93.51,137888.0,80.0692,80.1035,80.0692,80.0863,137888.0
2023-02-07 15:55:00,93.52,93.52,93.46,93.46,244078.0,80.0949,80.0949,80.0435,80.0435,244078.0
2023-02-08 09:30:00,93.28,93.32,93.25,93.29,116694.0,79.8894,79.9236,79.8637,79.8979,116694.0
2023-02-08 09:35:00,93.29,93.37,93.27,93.37,31114.0,79.8979,79.9664,79.8808,79.9664,31114.0
2023-02-08 09:40:00,93.37,93.44,93.36,93.42,53435.0,79.9664,80.0264,79.9579,80.0093,53435.0
2023-02-08 09:45:00,93.41,93.41,93.33,93.33,31214.0,80.0007,80.0007,79.9322,79.9322,31214.0
2023-02-08 09:50:00,93.32,93.32,93.27,93.3,79698.0,79.9236,79.9236,79.8808,79.9065,79698.0
2023-02-08 09:55:00,93.3,93.34,93.29,93.31,66623.0,79.9065,79.9408,79.8979,79.9151,66623.0
2023-02-08 10:00:00,93.31,93.31,93.26,93.29,43936.0,79.9151,79.9151,79.8722,79.8979,43936.0
2023-02-08 10:05:00,93.29,93.29,93.23,93.27,40494.0,79.8979,79.8979,79.8465,79.8808,40494.0
2023-02-08 10:10:00,93.27,93.29,93.26,93.27,38968.0,79.8808,79.8979,79.8722,79.8808,38968.0
2023-02-08 10:15:00,93.27,93.33,93.26,93.3,62821.0,79.8808,79.9322,79.8722,79.9065,62821.0
2023-02-08 10:20:00,93.29,93.29,93.22,93.23,119780.0,79.8979,79.8979,79.838,79.8465,119780.0
2023-02-08 10:25:00,93.23,93.24,93.16,93.17,90064.0,79.8465,79.8551,79.7866,79.7952,90064.0
2023-02-08 10:30:00,93.16,93.16,93.09,93.12,102920.0,79.7866,79.7866,79.7266,79.7523,102920.0
2023-02-08 10:35:00,93.11,93.17,93.11,93.17,131306.0,79.7438,79.7952,79.7438,79.7952,131306.0
2023-02-08 10:40:00,93.17,93.18,93.12,93.13,20458.0,79.7952,79.8037,79.7523,79.7609,20458.0
2023-02-08 10:45:00,93.13,93.15,93.1,93.13,62502.0,79.7609,79.778,79.7352,79.7609,62502.0
2023-02-08 10:50:00,93.12,93.15,93.09,93.15,60495.0,79.7523,79.778,79.7266,79.778,60495.0
2023-02-08 10:55:00,93.15,93.16,93.12,93.13,67009.0,79.778,79.7866,79.7523,79.7609,67009.0
2023-02-08 11:00:00,93.13,93.17,93.1,93.17,91290.0,79.7609,79.7952,79.7352,79.7952,91290.0
2023-02-08 11:05:00,93.17,93.18,93.09,93.12,40166.0,79.7952,79.8037,79.7266,79.7523,40166.0
2023-02-08 11:10:00,93.12,93.13,93.07,93.08,42317.0,79.7523,79.7609,79.7095,79.7181,42317.0
2023-02-08 11:15:00,93.08,93.15,93.08,93.13,92211.0,79.7181,79.778,79.7181,79.7609,92211.0
2023-02-08 11:20:00,93.12,93.14,92.99,93.0,121348.0,79.7523,79.7695,79.641,79.6496,121348.0
2023-02-08 11:25:00,93.0,93.0,92.94,92.98,51590.0,79.6496,79.6496,79.5982,79.6324,51590.0
2023-02-08 11:30:00,92.98,93.02,92.94,92.95,78695.0,79.6324,79.6667,79.5982,79.6067,78695.0
2023-02-08 11:35:00,92.95,92.99,92.95,92.97,28471.0,79.6067,79.641,79.6067,79.6239,28471.0
2023-02-08 11:40:00,92.96,92.96,92.89,92.91,90868.0,79.6153,79.6153,79.5554,79.5725,90868.0
2023-02-08 11:45:00,92.91,92.97,92.91,92.95,90556.0,79.5725,79.6239,79.5725,79.6067,90556.0
2023-02-08 11:50:00,92.95,92.99,92.94,92.97,84336.0,79.6067,79.641,79.5982,79.6239,84336.0
2023-02-08 11:55:00,92.97,93.03,92.96,93.03,81997.0,79.6239,79.6753,79.6153,79.6753,81997.0
2023-02-08 12:00:00,93.02,93.04,93.01,93.02,185622.0,79.6667,79.6838,79.6581,79.6667,185622.0
2023-02-08 12:05:00,93.02,93.02,93.01,93.02,71170.0,79.6667,79.6667,79.6581,79.6667,71170.0
2023-02-08 12:10:00,93.02,93.06,93.01,93.02,103789.0,79.6667,79.7009,79.6581,79.6667,103789.0
2023-02-08 12:15:00,93.02,93.07,93.01,93.07,66037.0,79.6667,79.7095,79.6581,79.7095,66037.0
2023-02-08 12:20:00,93.06,93.15,93.06,93.14,535033.0,79.7009,79.778,79.7009,79.7695,535033.0
2023-02-08 12:25:00,93.13,93.14,93.09,93.13,65300.0,79.7609,79.7695,79.7266,79.7609,65300.0
2023-02-08 12:30:00,93.13,93.14,93.08,93.08,65196.0,79.7609,79.7695,79.7181,79.7181,65196.0
2023-02-08 12:35:00,93.07,93.11,93.06,93.06,18338.0,79.7095,79.7438,79.7009,79.7009,18338.0
2023-02-08 12:40:00,93.07,93.08,93.03,93.05,46715.0,79.7095,79.7181,79.6753,79.6924,46715.0
2023-02-08 12:45:00,93.05,93.09,93.05,93.09,28171.0,79.6924,79.7266,79.6924,79.7266,28171.0
2023-02-08 12:50:00,93.1,93.12,93.1,93.12,46979.0,79.7352,79.7523,79.7352,79.7523,46979.0
2023-02-08 12:55:00,93.12,93.16,93.12,93.16,65153.0,79.7523,79.7866,79.7523,79.7866,65153.0
2023-02-08 13:00:00,93.16,93.3,93.15,93.29,129667.0,79.7866,79.9065,79.778,79.8979,129667.0
2023-02-08 13:05:00,93.3,93.35,93.26,93.32,192807.0,79.9065,79.9493,79.8722,79.9236,192807.0
2023-02-08 13:10:00,93.32,93.34,93.3,93.3,29304.0,79.9236,79.9408,79.9065,79.9065,29304.0
2023-02-08 13:15:00,93.3,93.31,93.27,93.29,49167.0,79.9065,79.9151,79.8808,79.8979,49167.0
2023-02-08 13:20:00,93.3,93.3,93.25,93.29,33284.0,79.9065,79.9065,79.8637,79.8979,33284.0
2023-02-08 13:25:00,93.29,93.29,93.19,93.2,44443.0,79.8979,79.8979,79.8123,79.8209,44443.0
2023-02-08 13:30:00,93.21,93.22,93.16,93.19,42300.0,79.8294,79.838,79.7866,79.8123,42300.0
2023-02-08 13:35:00,93.18,93.22,93.14,93.15,113747.0,79.8037,79.838,79.7695,79.778,113747.0
2023-02-08 13:40:00,93.15,93.15,93.12,93.14,79259.0,79.778,79.778,79.7523,79.7695,79259.0
2023-02-08 13:45:00,93.15,93.15,93.11,93.12,65540.0,79.778,79.778,79.7438,79.7523,65540.0
2023-02-08 13:50:00,93.12,93.13,93.11,93.12,9017.0,79.7523,79.7609,79.7438,79.7523,9017.0
2023-02-08 13:55:00,93.12,93.16,93.11,93.16,59688.0,79.7523,79.7866,79.7438,79.7866,59688.0
2023-02-08 14:00:00,93.17,93.17,93.14,93.17,42178.0,79.7952,79.7952,79.7695,79.7952,42178.0
2023-02-08 14:05:00,93.17,93.17,93.14,93.15,29300.0,79.7952,79.7952,79.7695,79.778,29300.0
2023-02-08 14:10:00,93.15,93.21,93.14,93.2,378536.0,79.778,79.8294,79.7695,79.8209,378536.0
2023-02-08 14:15:00,93.2,93.24,93.19,93.23,131329.0,79.8209,79.8551,79.8123,79.8465,131329.0
2023-02-08 14:20:00,93.23,93.23,93.21,93.22,29869.0,79.8465,79.8465,79.8294,79.838,29869.0
2023-02-08 14:25:00,93.21,93.22,93.18,93.18,33067.0,79.8294,79.838,79.8037,79.8037,33067.0
2023-02-08 14:30:00,93.19,93.2,93.17,93.17,24171.0,79.8123,79.8209,79.7952,79.7952,24171.0
2023-02-08 14:35:00,93.18,93.19,93.17,93.19,15012.0,79.8037,79.8123,79.7952,79.8123,15012.0
2023-02-08 14:40:00,93.19,93.19,93.12,93.14,48641.0,79.8123,79.8123,79.7523,79.7695,48641.0
2023-02-08 14:45:00,93.14,93.15,93.12,93.13,19280.0,79.7695,79.778,79.7523,79.7609,19280.0
2023-02-08 14:50:00,93.14,93.16,93.14,93.15,10130.0,79.7695,79.7866,79.7695,79.778,10130.0
2023-02-08 14:55:00,93.16,93.19,93.15,93.19,23679.0,79.7866,79.8123,79.778,79.8123,23679.0
2023-02-08 15:00:00,93.19,93.2,93.18,93.19,31498.0,79.8123,79.8209,79.8037,79.8123,31498.0
2023-02-08 15:05:00,93.18,93.19,93.14,93.17,26506.0,79.8037,79.8123,79.7695,79.7952,26506.0
2023-02-08 15:10:00,93.17,93.17,93.12,93.13,45449.0,79.7952,79.7952,79.7523,79.7609,45449.0
2023-02-08 15:15:00,93.14,93.16,93.11,93.11,32380.0,79.7695,79.7866,79.7438,79.7438,32380.0
2023-02-08 15:20:00,93.11,93.17,93.11,93.16,53909.0,79.7438,79.7952,79.7438,79.7866,53909.0
2023-02-08 15:25:00,93.16,93.17,93.13,93.14,45794.0,79.7866,79.7952,79.7609,79.7695,45794.0
2023-02-08 15:30:00,93.14,93.16,93.12,93.13,258746.0,79.7695,79.7866,79.7523,79.7609,258746.0
2023-02-08 15:35:00,93.14,93.2,93.14,93.2,173058.0,79.7695,79.8209,79.7695,79.8209,173058.0
2023-02-08 15:40:00,93.2,93.22,93.19,93.2,216018.0,79.8209,79.838,79.8123,79.8209,216018.0
2023-02-08 15:45:00,93.21,93.22,93.1,93.11,585419.0,79.8294,79.838,79.7352,79.7438,585419.0
2023-02-08 15:50:00,93.11,93.14,93.09,93.11,103102.0,79.7438,79.7695,79.7266,79.7438,103102.0
2023-02-08 15:55:00,93.1,93.13,93.07,93.1,240376.0,79.7352,79.7609,79.7095,79.7352,240376.0
2023-02-09 09:30:00,93.3,93.39,93.3,93.34,96382.0,79.9065,79.9836,79.9065,79.9408,96382.0
2023-02-09 09:35:00,93.35,93.36,93.26,93.29,142189.0,79.9493,79.9579,79.8722,79.8979,142189.0
2023-02-09 09:40:00,93.29,93.3,93.18,93.19,73558.0,79.8979,79.9065,79.8037,79.8123,73558.0
2023-02-09 09:45:00,93.18,93.26,93.16,93.25,51014.0,79.8037,79.8722,79.7866,79.8637,51014.0
2023-02-09 09:50:00,93.26,93.29,93.22,93.24,22440.0,79.8722,79.8979,79.838,79.8551,22440.0
2023-02-09 09:55:00,93.24,93.24,93.17,93.19,14026.0,79.8551,79.8551,79.7952,79.8123,14026.0
2023-02-09 10:00:00,93.19,93.2,93.16,93.16,28652.0,79.8123,79.8209,79.7866,79.7866,28652.0
2023-02-09 10:05:00,93.16,93.21,93.15,93.21,12561.0,79.7866,79.8294,79.778,79.8294,12561.0
2023-02-09 10:10:00,93.21,93.23,93.2,93.21,18911.0,79.8294,79.8465,79.8209,79.8294,18911.0
2023-02-09 10:15:00,93.22,93.24,93.19,93.22,19311.0,79.838,79.8551,79.8123,79.838,19311.0
2023-02-09 10:20:00,93.21,93.21,93.14,93.15,25540.0,79.8294,79.8294,79.7695,79.778,25540.0
2023-02-09 10:25:00,93.14,93.15,93.05,93.06,129027.0,79.7695,79.778,79.6924,79.7009,129027.0
2023-02-09 10:30:00,93.06,93.18,93.05,93.12,2542467.0,79.7009,79.8037,79.6924,79.7523,2542467.0
2023-02-09 10:35:00,93.12,93.15,93.11,93.13,129764.0,79.7523,79.778,79.7438,79.7609,129764.0
2023-02-09 10:40:00,93.13,93.17,93.11,93.12,135927.0,79.7609,79.7952,79.7438,79.7523,135927.0
2023-02-09 10:45:00,93.13,93.21,93.13,93.2,140332.0,79.7609,79.8294,79.7609,79.8209,140332.0
2023-02-09 10:50:00,93.2,93.23,93.14,93.15,153773.0,79.8209,79.8465,79.7695,79.778,153773.0
2023-02-09 10:55:00,93.15,93.16,93.11,93.13,138264.0,79.778,79.7866,79.7438,79.7609,138264.0
2023-02-09 11:00:00,93.12,93.13,93.02,93.06,114345.0,79.7523,79.7609,79.6667,79.7009,114345.0
2023-02-09 11:05:00,93.06,93.07,93.02,93.06,176744.0,79.7009,79.7095,79.6667,79.7009,176744.0
2023-02-09 11:10:00,93.07,93.08,93.01,93.06,185818.0,79.7095,79.7181,79.6581,79.7009,185818.0
2023-02-09 11:15:00,93.06,93.07,93.02,93.06,194510.0,79.7009,79.7095,79.6667,79.7009,194510.0
2023-02-09 11:20:00,93.06,93.08,93.03,93.04,182482.0,79.7009,79.7181,79.6753,79.6838,182482.0
2023-02-09 11:25:00,93.04,93.09,93.03,93.09,132489.0,79.6838,79.7266,79.6753,79.7266,132489.0
2023-02-09 11:30:00,93.09,93.11,93.07,93.08,89269.0,79.7266,79.7438,79.7095,79.7181,89269.0
2023-02-09 11:35:00,93.08,93.09,93.05,93.09,93638.0,79.7181,79.7266,79.6924,79.7266,93638.0
2023-02-09 11:40:00,93.09,93.1,93.08,93.1,24157.0,79.7266,79.7352,79.7181,79.7352,24157.0
2023-02-09 11:45:00,93.09,93.13,93.06,93.06,86650.0,79.7266,79.7609,79.7009,79.7009,86650.0
2023-02-09 11:50:00,93.06,93.07,93.05,93.05,45413.0,79.7009,79.7095,79.6924,79.6924,45413.0
2023-02-09 11:55:00,93.05,93.05,93.03,93.04,129494.0,79.6924,79.6924,79.6753,79.6838,129494.0
2023-02-09 12:00:00,93.04,93.06,93.03,93.04,72047.0,79.6838,79.7009,79.6753,79.6838,72047.0
2023-02-09 12:05:00,93.04,93.04,93.03,93.04,23292.0,79.6838,79.6838,79.6753,79.6838,23292.0
2023-02-09 12:10:00,93.05,93.05,93.03,93.04,35540.0,79.6924,79.6924,79.6753,79.6838,35540.0
2023-02-09 12:15:00,93.03,93.03,93.0,93.03,110518.0,79.6753,79.6753,79.6496,79.6753,110518.0
2023-02-09 12:20:00,93.03,93.04,93.0,93.04,148225.0,79.6753,79.6838,79.6496,79.6838,148225.0
2023-02-09 12:25:00,93.04,93.05,93.01,93.01,87787.0,79.6838,79.6924,79.6581,79.6581,87787.0
2023-02-09 12:30:00,93.01,93.02,92.98,92.98,60894.0,79.6581,79.6667,79.6324,79.6324,60894.0
2023-02-09 12:35:00,92.98,93.01,92.94,92.98,177019.0,79.6324,79.6581,79.5982,79.6324,177019.0
2023-02-09 12:40:00,92.97,92.98,92.91,92.93,100555.0,79.6239,79.6324,79.5725,79.5896,100555.0
2023-02-09 12:45:00,92.92,92.93,92.87,92.9,104355.0,79.581,79.5896,79.5382,79.5639,104355.0
2023-02-09 12:50:00,92.91,92.96,92.9,92.93,60248.0,79.5725,79.6153,79.5639,79.5896,60248.0
2023-02-09 12:55:00,92.93,92.97,92.93,92.95,29852.0,79.5896,79.6239,79.5896,79.6067,29852.0
2023-02-09 13:00:00,92.95,92.97,92.82,92.87,168779.0,79.6067,79.6239,79.4954,79.5382,168779.0
2023-02-09 13:05:00,92.87,92.91,92.85,92.89,53360.0,79.5382,79.5725,79.5211,79.5554,53360.0
2023-02-09 13:10:00,92.89,92.92,92.88,92.9,27483.0,79.5554,79.581,79.5468,79.5639,27483.0
2023-02-09 13:15:00,92.9,92.91,92.86,92.88,93758.0,79.5639,79.5725,79.5297,79.5468,93758.0
2023-02-09 13:20:00,92.88,92.89,92.86,92.88,82360.0,79.5468,79.5554,79.5297,79.5468,82360.0
2023-02-09 13:25:00,92.88,92.92,92.87,92.9,49570.0,79.5468,79.581,79.5382,79.5639,49570.0
2023-02-09 13:30:00,92.89,92.95,92.86,92.94,50614.0,79.5554,79.6067,79.5297,79.5982,50614.0
2023-02-09 13:35:00,92.94,92.94,92.89,92.89,58997.0,79.5982,79.5982,79.5554,79.5554,58997.0
2023-02-09 13:40:00,92.9,92.9,92.83,92.83,49658.0,79.5639,79.5639,79.504,79.504,49658.0
2023-02-09 13:45:00,92.83,92.83,92.8,92.82,40419.0,79.504,79.504,79.4783,79.4954,40419.0
2023-02-09 13:50:00,92.82,92.84,92.81,92.83,116440.0,79.4954,79.5125,79.4868,79.504,116440.0
2023-02-09 13:55:00,92.83,92.83,92.79,92.8,99491.0,79.504,79.504,79.4697,79.4783,99491.0
2023-02-09 14:00:00,92.81,92.84,92.78,92.79,117104.0,79.4868,79.5125,79.4611,79.4697,117104.0
2023-02-09 14:05:00,92.8,92.85,92.79,92.84,100514.0,79.4783,79.5211,79.4697,79.5125,100514.0
2023-02-09 14:10:00,92.85,92.86,92.82,92.83,103724.0,79.5211,79.5297,79.4954,79.504,103724.0
2023-02-09 14:15:00,92.83,92.83,92.78,92.79,44272.0,79.504,79.504,79.4611,79.4697,44272.0
2023-02-09 14:20:00,92.79,92.8,92.75,92.75,39469.0,79.4697,79.4783,79.4355,79.4355,39469.0
2023-02-09 14:25:00,92.76,92.78,92.74,92.75,81423.0,79.444,79.4611,79.4269,79.4355,81423.0
2023-02-09 14:30:00,92.75,92.78,92.74,92.75,76603.0,79.4355,79.4611,79.4269,79.4355,76603.0
2023-02-09 14:35:00,92.75,92.76,92.73,92.76,23148.0,79.4355,79.444,79.4183,79.444,23148.0
2023-02-09 14:40:00,92.76,92.78,92.75,92.77,60511.0,79.444,79.4611,79.4355,79.4526,60511.0
2023-02-09 14:45:00,92.77,92.78,92.75,92.77,112522.0,79.4526,79.4611,79.4355,79.4526,112522.0
2023-02-09 14:50:00,92.77,92.77,92.74,92.75,46458.0,79.4526,79.4526,79.4269,79.4355,46458.0
2023-02-09 14:55:00,92.75,92.75,92.66,92.68,82218.0,79.4355,79.4355,79.3584,79.3755,82218.0
2023-02-09 15:00:00,92.69,92.7,92.64,92.65,70906.0,79.3841,79.3926,79.3412,79.3498,70906.0
2023-02-09 15:05:00,92.65,92.67,92.64,92.67,116006.0,79.3498,79.3669,79.3412,79.3669,116006.0
2023-02-09 15:10:00,92.67,92.67,92.65,92.66,86043.0,79.3669,79.3669,79.3498,79.3584,86043.0
2023-02-09 15:15:00,92.66,92.66,92.6,92.63,61381.0,79.3584,79.3584,79.307,79.3327,61381.0
2023-02-09 15:20:00,92.63,92.63,92.55,92.56,90505.0,79.3327,79.3327,79.2642,79.2727,90505.0
2023-02-09 15:25:00,92.56,92.56,92.5,92.54,111515.0,79.2727,79.2727,79.2213,79.2556,111515.0
2023-02-09 15:30:00,92.53,92.55,92.46,92.47,67843.0,79.247,79.2642,79.1871,79.1956,67843.0
2023-02-09 15:35:00,92.46,92.5,92.45,92.47,167999.0,79.1871,79.2213,79.1785,79.1956,167999.0
2023-02-09 15:40:00,92.47,92.49,92.43,92.48,88500.0,79.1956,79.2128,79.1614,79.2042,88500.0
2023-02-09 15:45:00,92.48,92.52,92.48,92.5,101088.0,79.2042,79.2385,79.2042,79.2213,101088.0
2023-02-09 15:50:00,92.5,92.58,92.5,92.56,259835.0,79.2213,79.2899,79.2213,79.2727,259835.0
2023-02-09 15:55:00,92.55,92.55,92.45,92.45,618523.0,79.2642,79.2642,79.1785,79.1785,618523.0
2023-02-10 09:30:00,92.12,92.26,92.12,92.23,216266.0,78.8959,79.0158,78.8959,78.9901,216266.0
2023-02-10 09:35:00,92.23,92.29,92.17,92.17,101581.0,78.9901,79.0415,78.9387,78.9387,101581.0
2023-02-10 09:40:00,92.16,92.18,92.12,92.17,89065.0,78.9301,78.9473,78.8959,78.9387,89065.0
2023-02-10 09:45:00,92.16,92.21,92.14,92.21,55887.0,78.9301,78.973,78.913,78.973,55887.0
2023-02-10 09:50:00,92.19,92.23,92.17,92.17,73938.0,78.9558,78.9901,78.9387,78.9387,73938.0
2023-02-10 09:55:00,92.17,92.2,92.15,92.17,77173.0,78.9387,78.9644,78.9216,78.9387,77173.0
2023-02-10 10:00:00,92.16,92.16,92.05,92.07,128970.0,78.9301,78.9301,78.8359,78.8531,128970.0
2023-02-10 10:05:00,92.08,92.16,92.08,92.14,67932.0,78.8616,78.9301,78.8616,78.913,67932.0
2023-02-10 10:10:00,92.15,92.23,92.14,92.22,96276.0,78.9216,78.9901,78.913,78.9815,96276.0
2023-02-10 10:15:00,92.22,92.26,92.19,92.21,106182.0,78.9815,79.0158,78.9558,78.973,106182.0
2023-02-10 10:20:00,92.21,92.25,92.19,92.22,61725.0,78.973,79.0072,78.9558,78.9815,61725.0
2023-02-10 10:25:00,92.22,92.23,92.14,92.15,76264.0,78.9815,78.9901,78.913,78.9216,76264.0
2023-02-10 10:30:00,92.15,92.18,92.12,92.15,46437.0,78.9216,78.9473,78.8959,78.9216,46437.0
2023-02-10 10:35:00,92.15,92.17,92.13,92.15,51558.0,78.9216,78.9387,78.9045,78.9216,51558.0
2023-02-10 10:40:00,92.15,92.15,92.11,92.13,74650.0,78.9216,78.9216,78.8873,78.9045,74650.0
2023-02-10 10:45:00,92.13,92.13,92.09,92.11,31079.0,78.9045,78.9045,78.8702,78.8873,31079.0
2023-02-10 10:50:00,92.11,92.11,92.02,92.06,61540.0,78.8873,78.8873,78.8102,78.8445,61540.0
2023-02-10 10:55:00,92.07,92.07,92.01,92.04,70745.0,78.8531,78.8531,78.8017,78.8274,70745.0
2023-02-10 11:00:00,92.05,92.07,92.03,92.03,45112.0,78.8359,78.8531,78.8188,78.8188,45112.0
2023-02-10 11:05:00,92.02,92.04,91.98,91.98,60372.0,78.8102,78.8274,78.776,78.776,60372.0
2023-02-10 11:10:00,91.99,92.0,91.89,91.94,143553.0,78.7846,78.7931,78.6989,78.7417,143553.0
2023-02-10 11:15:00,91.94,91.95,91.91,91.93,93817.0,78.7417,78.7503,78.716,78.7332,93817.0
2023-02-10 11:20:00,91.93,91.93,91.9,91.93,47005.0,78.7332,78.7332,78.7075,78.7332,47005.0
2023-02-10 11:25:00,91.92,91.93,91.86,91.87,39410.0,78.7246,78.7332,78.6732,78.6818,39410.0
2023-02-10 11:30:00,91.87,91.89,91.81,91.83,188021.0,78.6818,78.6989,78.6304,78.6475,188021.0
2023-02-10 11:35:00,91.83,91.88,91.79,91.8,122775.0,78.6475,78.6903,78.6133,78.6218,122775.0
2023-02-10 11:40:00,91.8,91.86,91.79,91.84,69249.0,78.6218,78.6732,78.6133,78.6561,69249.0
2023-02-10 11:45:00,91.85,91.92,91.85,91.91,77822.0,78.6646,78.7246,78.6646,78.716,77822.0
2023-02-10 11:50:00,91.91,91.91,91.87,91.88,91587.0,78.716,78.716,78.6818,78.6903,91587.0
2023-02-10 11:55:00,91.88,91.89,91.82,91.82,53723.0,78.6903,78.6989,78.639,78.639,53723.0
2023-02-10 12:00:00,91.82,91.82,91.74,91.74,144146.0,78.639,78.639,78.5704,78.5704,144146.0
2023-02-10 12:05:00,91.74,91.76,91.72,91.72,104685.0,78.5704,78.5876,78.5533,78.5533,104685.0
2023-02-10 12:10:00,91.72,91.75,91.7,91.72,103351.0,78.5533,78.579,78.5362,78.5533,103351.0
2023-02-10 12:15:00,91.72,91.73,91.68,91.72,54972.0,78.5533,78.5619,78.5191,78.5533,54972.0
2023-02-10 12:20:00,91.72,91.76,91.72,91.74,38260.0,78.5533,78.5876,78.5533,78.5704,38260.0
2023-02-10 12:25:00,91.75,91.76,91.73,91.76,26221.0,78.579,78.5876,78.5619,78.5876,26221.0
2023-02-10 12:30:00,91.76,91.82,91.75,91.81,41299.0,78.5876,78.639,78.579,78.6304,41299.0
2023-02-10 12:35:00,91.81,91.82,91.8,91.8,13894.0,78.6304,78.639,78.6218,78.6218,13894.0
2023-02-10 12:40:00,91.81,91.84,91.8,91.81,68394.0,78.6304,78.6561,78.6218,78.6304,68394.0
2023-02-10 12:45:00,91.81,91.81,91.77,91.78,61464.0,78.6304,78.6304,78.5961,78.6047,61464.0
2023-02-10 12:50:00,91.79,91.82,91.78,91.81,46273.0,78.6133,78.639,78.6047,78.6304,46273.0
2023-02-10 12:55:00,91.81,91.84,91.8,91.84,121822.0,78.6304,78.6561,78.6218,78.6561,121822.0
2023-02-10 13:00:00,91.84,91.84,91.81,91.83,55298.0,78.6561,78.6561,78.6304,78.6475,55298.0
2023-02-10 13:05:00,91.83,91.84,91.83,91.84,44845.0,78.6475,78.6561,78.6475,78.6561,44845.0
2023-02-10 13:10:00,91.83,91.85,91.82,91.84,149452.0,78.6475,78.6646,78.639,78.6561,149452.0
2023-02-10 13:15:00,91.85,91.86,91.84,91.86,52347.0,78.6646,78.6732,78.6561,78.6732,52347.0
2023-02-10 13:20:00,91.86,91.91,91.85,91.85,106649.0,78.6732,78.716,78.6646,78.6646,106649.0
2023-02-10 13:25:00,91.86,91.89,91.85,91.87,42716.0,78.6732,78.6989,78.6646,78.6818,42716.0
2023-02-10 13:30:00,91.87,91.87,91.85,91.87,25957.0,78.6818,78.6818,78.6646,78.6818,25957.0
2023-02-10 13:35:00,91.86,91.87,91.84,91.84,23281.0,78.6732,78.6818,78.6561,78.6561,23281.0
2023-02-10 13:40:00,91.84,91.85,91.81,91.81,55394.0,78.6561,78.6646,78.6304,78.6304,55394.0
2023-02-10 13:45:00,91.81,91.84,91.81,91.84,35872.0,78.6304,78.6561,78.6304,78.6561,35872.0
2023-02-10 13:50:00,91.84,91.84,91.82,91.84,41276.0,78.6561,78.6561,78.639,78.6561,41276.0
2023-02-10 13:55:00,91.83,91.84,91.81,91.81,55744.0,78.6475,78.6561,78.6304,78.6304,55744.0
2023-02-10 14:00:00,91.81,91.81,91.75,91.75,72438.0,78.6304,78.6304,78.579,78.579,72438.0
2023-02-10 14:05:00,91.75,91.76,91.73,91.74,108649.0,78.579,78.5876,78.5619,78.5704,108649.0
2023-02-10 14:10:00,91.73,91.74,91.7,91.72,75564.0,78.5619,78.5704,78.5362,78.5533,75564.0
2023-02-10 14:15:00,91.73,91.75,91.71,91.71,65398.0,78.5619,78.579,78.5447,78.5447,65398.0
2023-02-10 14:20:00,91.71,91.73,91.71,91.72,53706.0,78.5447,78.5619,78.5447,78.5533,53706.0
2023-02-10 14:25:00,91.71,91.71,91.67,91.67,53670.0,78.5447,78.5447,78.5105,78.5105,53670.0
2023-02-10 14:30:00,91.67,91.7,91.66,91.7,65986.0,78.5105,78.5362,78.5019,78.5362,65986.0
2023-02-10 14:35:00,91.7,91.71,91.66,91.68,86312.0,78.5362,78.5447,78.5019,78.5191,86312.0
2023-02-10 14:40:00,91.68,91.71,91.67,91.7,94183.0,78.5191,78.5447,78.5105,78.5362,94183.0
2023-02-10 14:45:00,91.7,91.71,91.69,91.7,78423.0,78.5362,78.5447,78.5276,78.5362,78423.0
2023-02-10 14:50:00,91.71,91.74,91.7,91.74,91597.0,78.5447,78.5704,78.5362,78.5704,91597.0
2023-02-10 14:55:00,91.73,91.77,91.73,91.75,67435.0,78.5619,78.5961,78.5619,78.579,67435.0
2023-02-10 15:00:00,91.76,91.78,91.74,91.75,58504.0,78.5876,78.6047,78.5704,78.579,58504.0
2023-02-10 15:05:00,91.75,91.76,91.74,91.75,76709.0,78.579,78.5876,78.5704,78.579,76709.0
2023-02-10 15:10:00,91.75,91.75,91.7,91.71,67365.0,78.579,78.579,78.5362,78.5447,67365.0
2023-02-10 15:15:00,91.71,91.71,91.69,91.69,67108.0,78.5447,78.5447,78.5276,78.5276,67108.0
2023-02-10 15:20:00,91.69,91.7,91.63,91.63,126603.0,78.5276,78.5362,78.4762,78.4762,126603.0
2023-02-10 15:25:00,91.63,91.68,91.62,91.68,180305.0,78.4762,78.5191,78.4677,78.5191,180305.0
2023-02-10 15:30:00,91.68,91.68,91.65,91.67,99929.0,78.5191,78.5191,78.4934,78.5105,99929.0
2023-02-10 15:35:00,91.67,91.71,91.67,91.7,170717.0,78.5105,78.5447,78.5105,78.5362,170717.0
2023-02-10 15:40:00,91.7,91.73,91.66,91.73,149447.0,78.5362,78.5619,78.5019,78.5619,149447.0
2023-02-10 15:45:00,91.73,91.76,91.72,91.74,116864.0,78.5619,78.5876,78.5533,78.5704,116864.0
2023-02-10 15:50:00,91.74,91.74,91.69,91.73,262896.0,78.5704,78.5704,78.5276,78.5619,262896.0
2023-02-10 15:55:00,91.73,91.76,91.71,91.74,715339.0,78.5619,78.5876,78.5447,78.5704,715339.0
2023-02-13 09:30:00,91.83,91.87,91.78,91.79,177556.0,78.6475,78.6818,78.6047,78.6133,177556.0
2023-02-13 09:35:00,91.8,91.83,91.76,91.82,100615.0,78.6218,78.6475,78.5876,78.639,100615.0
2023-02-13 09:40:00,91.83,91.83,91.71,91.78,83664.0,78.6475,78.6475,78.5447,78.6047,83664.0
2023-02-13 09:45:00,91.78,91.84,91.75,91.79,320982.0,78.6047,78.6561,78.579,78.6133,320982.0
2023-02-13 09:50:00,91.79,91.84,91.79,91.84,156371.0,78.6133,78.6561,78.6133,78.6561,156371.0
2023-02-13 09:55:00,91.84,91.98,91.84,91.95,147465.0,78.6561,78.776,78.6561,78.7503,147465.0
2023-02-13 10:00:00,91.96,91.97,91.92,91.92,89942.0,78.7589,78.7674,78.7246,78.7246,89942.0
2023-02-13 10:05:00,91.92,91.92,91.86,91.92,66634.0,78.7246,78.7246,78.6732,78.7246,66634.0
2023-02-13 10:10:00,91.92,91.92,91.84,91.84,42821.0,78.7246,78.7246,78.6561,78.6561,42821.0
2023-02-13 10:15:00,91.83,91.86,91.81,91.86,48280.0,78.6475,78.6732,78.6304,78.6732,48280.0
2023-02-13 10:20:00,91.87,91.88,91.8,91.82,48708.0,78.6818,78.6903,78.6218,78.639,48708.0
2023-02-13 10:25:00,91.82,91.86,91.81,91.85,112648.0,78.639,78.6732,78.6304,78.6646,112648.0
2023-02-13 10:30:00,91.86,91.86,91.84,91.86,52965.0,78.6732,78.6732,78.6561,78.6732,52965.0
2023-02-13 10:35:00,91.86,91.91,91.85,91.89,104755.0,78.6732,78.716,78.6646,78.6989,104755.0
2023-02-13 10:40:00,91.89,91.89,91.84,91.86,33884.0,78.6989,78.6989,78.6561,78.6732,33884.0
2023-02-13 10:45:00,91.85,91.88,91.83,91.87,71979.0,78.6646,78.6903,78.6475,78.6818,71979.0
2023-02-13 10:50:00,91.87,91.89,91.86,91.87,109404.0,78.6818,78.6989,78.6732,78.6818,109404.0
2023-02-13 10:55:00,91.87,91.94,91.86,91.92,86538.0,78.6818,78.7417,78.6732,78.7246,86538.0
2023-02-13 11:00:00,91.92,91.94,91.89,91.91,70083.0,78.7246,78.7417,78.6989,78.716,70083.0
2023-02-13 11:05:00,91.92,91.92,91.87,91.88,67792.0,78.7246,78.7246,78.6818,78.6903,67792.0
2023-02-13 11:10:00,91.89,91.89,91.86,91.88,92392.0,78.6989,78.6989,78.6732,78.6903,92392.0
2023-02-13 11:15:00,91.87,91.88,91.84,91.86,47206.0,78.6818,78.6903,78.6561,78.6732,47206.0
2023-02-13 11:20:00,91.87,91.92,91.86,91.9,106015.0,78.6818,78.7246,78.6732,78.7075,106015.0
2023-02-13 11:25:00,91.9,91.94,91.89,91.93,375169.0,78.7075,78.7417,78.6989,78.7332,375169.0
2023-02-13 11:30:00,91.93,91.93,91.89,91.9,150221.0,78.7332,78.7332,78.6989,78.7075,150221.0
2023-02-13 11:35:00,91.9,91.92,91.89,91.92,37656.0,78.7075,78.7246,78.6989,78.7246,37656.0
2023-02-13 11:40:00,91.92,91.97,91.91,91.95,89954.0,78.7246,78.7674,78.716,78.7503,89954.0
2023-02-13 11:45:00,91.95,91.96,91.93,91.93,60815.0,78.7503,78.7589,78.7332,78.7332,60815.0
2023-02-13 11:50:00,91.94,91.94,91.9,91.91,20440.0,78.7417,78.7417,78.7075,78.716,20440.0
2023-02-13 11:55:00,91.91,91.96,91.9,91.95,35696.0,78.716,78.7589,78.7075,78.7503,35696.0
2023-02-13 12:00:00,91.95,91.97,91.94,91.96,34723.0,78.7503,78.7674,78.7417,78.7589,34723.0
2023-02-13 12:05:00,91.96,91.99,91.95,91.98,43953.0,78.7589,78.7846,78.7503,78.776,43953.0
2023-02-13 12:10:00,91.98,92.01,91.97,92.01,138548.0,78.776,78.8017,78.7674,78.8017,138548.0
2023-02-13 12:15:00,92.01,92.02,91.99,92.01,41019.0,78.8017,78.8102,78.7846,78.8017,41019.0
2023-02-13 12:20:00,92.02,92.04,92.0,92.03,52275.0,78.8102,78.8274,78.7931,78.8188,52275.0
2023-02-13 12:25:00,92.04,92.09,92.02,92.08,95589.0,78.8274,78.8702,78.8102,78.8616,95589.0
2023-02-13 12:30:00,92.09,92.09,92.05,92.08,63579.0,78.8702,78.8702,78.8359,78.8616,63579.0
2023-02-13 12:35:00,92.08,92.09,92.05,92.07,48363.0,78.8616,78.8702,78.8359,78.8531,48363.0
2023-02-13 12:40:00,92.06,92.08,92.06,92.07,34136.0,78.8445,78.8616,78.8445,78.8531,34136.0
2023-02-13 12:45:00,92.08,92.1,92.07,92.09,52135.0,78.8616,78.8788,78.8531,78.8702,52135.0
2023-02-13 12:50:00,92.09,92.12,92.08,92.1,56451.0,78.8702,78.8959,78.8616,78.8788,56451.0
2023-02-13 12:55:00,92.1,92.11,92.09,92.11,48958.0,78.8788,78.8873,78.8702,78.8873,48958.0
2023-02-13 13:00:00,92.11,92.12,92.06,92.07,39732.0,78.8873,78.8959,78.8445,78.8531,39732.0
2023-02-13 13:05:00,92.07,92.09,92.03,92.05,61176.0,78.8531,78.8702,78.8188,78.8359,61176.0
2023-02-13 13:10:00,92.06,92.07,92.04,92.07,74821.0,78.8445,78.8531,78.8274,78.8531,74821.0
2023-02-13 13:15:00,92.07,92.09,92.07,92.09,119360.0,78.8531,78.8702,78.8531,78.8702,119360.0
2023-02-13 13:20:00,92.09,92.09,92.05,92.06,29494.0,78.8702,78.8702,78.8359,78.8445,29494.0
2023-02-13 13:25:00,92.06,92.14,92.06,92.13,126646.0,78.8445,78.913,78.8445,78.9045,126646.0
2023-02-13 13:30:00,92.13,92.19,92.13,92.16,137135.0,78.9045,78.9558,78.9045,78.9301,137135.0
2023-02-13 13:35:00,92.16,92.17,92.15,92.16,59869.0,78.9301,78.9387,78.9216,78.9301,59869.0
2023-02-13 13:40:00,92.15,92.16,92.13,92.13,19493.0,78.9216,78.9301,78.9045,78.9045,19493.0
2023-02-13 13:45:00,92.13,92.18,92.11,92.17,50399.0,78.9045,78.9473,78.8873,78.9387,50399.0
2023-02-13 13:50:00,92.17,92.19,92.16,92.19,51772.0,78.9387,78.9558,78.9301,78.9558,51772.0
2023-02-13 13:55:00,92.19,92.28,92.18,92.25,181837.0,78.9558,79.0329,78.9473,79.0072,181837.0
2023-02-13 14:00:00,92.25,92.28,92.24,92.27,34084.0,79.0072,79.0329,78.9987,79.0244,34084.0
2023-02-13 14:05:00,92.27,92.27,92.23,92.23,35554.0,79.0244,79.0244,78.9901,78.9901,35554.0
2023-02-13 14:10:00,92.23,92.24,92.18,92.19,24648.0,78.9901,78.9987,78.9473,78.9558,24648.0
2023-02-13 14:15:00,92.19,92.19,92.16,92.17,81492.0,78.9558,78.9558,78.9301,78.9387,81492.0
2023-02-13 14:20:00,92.17,92.18,92.17,92.17,1810.0,78.9387,78.9473,78.9387,78.9387,1810.0
2023-02-13 14:25:00,92.18,92.18,92.09,92.09,167370.0,78.9473,78.9473,78.8702,78.8702,167370.0
2023-02-13 14:30:00,92.09,92.1,92.02,92.03,162515.0,78.8702,78.8788,78.8102,78.8188,162515.0
2023-02-13 14:35:00,92.03,92.07,92.02,92.06,50743.0,78.8188,78.8531,78.8102,78.8445,50743.0
2023-02-13 14:40:00,92.06,92.06,91.98,92.01,63027.0,78.8445,78.8445,78.776,78.8017,63027.0
2023-02-13 14:45:00,92.01,92.03,92.0,92.03,19010.0,78.8017,78.8188,78.7931,78.8188,19010.0
2023-02-13 14:50:00,92.02,92.05,92.02,92.05,46391.0,78.8102,78.8359,78.8102,78.8359,46391.0
2023-02-13 14:55:00,92.05,92.07,92.01,92.01,62963.0,78.8359,78.8531,78.8017,78.8017,62963.0
2023-02-13 15:00:00,92.01,92.03,91.98,92.02,88558.0,78.8017,78.8188,78.776,78.8102,88558.0
2023-02-13 15:05:00,92.02,92.04,92.0,92.01,76750.0,78.8102,78.8274,78.7931,78.8017,76750.0
2023-02-13 15:10:00,92.01,92.03,92.0,92.01,59779.0,78.8017,78.8188,78.7931,78.8017,59779.0
2023-02-13 15:15:00,92.02,92.04,92.0,92.02,89399.0,78.8102,78.8274,78.7931,78.8102,89399.0
2023-02-13 15:20:00,92.02,92.03,92.0,92.01,76017.0,78.8102,78.8188,78.7931,78.8017,76017.0
2023-02-13 15:25:00,92.01,92.05,92.0,92.05,99822.0,78.8017,78.8359,78.7931,78.8359,99822.0
2023-02-13 15:30:00,92.05,92.07,92.04,92.06,89242.0,78.8359,78.8531,78.8274,78.8445,89242.0
2023-02-13 15:35:00,92.06,92.1,92.06,92.09,88016.0,78.8445,78.8788,78.8445,78.8702,88016.0
2023-02-13 15:40:00,92.09,92.12,92.08,92.11,175075.0,78.8702,78.8959,78.8616,78.8873,175075.0
2023-02-13 15:45:00,92.11,92.11,92.03,92.04,247744.0,78.8873,78.8873,78.8188,78.8274,247744.0
2023-02-13 15:50:00,92.04,92.05,92.02,92.02,185697.0,78.8274,78.8359,78.8102,78.8102,185697.0
2023-02-13 15:55:00,92.03,92.05,91.96,91.97,513791.0,78.8188,78.8359,78.7589,78.7674,513791.0
2023-02-14 09:30:00,91.88,91.88,91.45,91.63,222241.0,78.6903,78.6903,78.3221,78.4762,222241.0
2023-02-14 09:35:00,91.62,91.71,91.59,91.7,168026.0,78.4677,78.5447,78.442,78.5362,168026.0
2023-02-14 09:40:00,91.69,91.82,91.65,91.77,136614.0,78.5276,78.639,78.4934,78.5961,136614.0
2023-02-14 09:45:00,91.78,91.92,91.78,91.81,111429.0,78.6047,78.7246,78.6047,78.6304,111429.0
2023-02-14 09:50:00,91.8,91.85,91.79,91.83,63594.0,78.6218,78.6646,78.6133,78.6475,63594.0
2023-02-14 09:55:00,91.84,91.93,91.84,91.9,90551.0,78.6561,78.7332,78.6561,78.7075,90551.0
2023-02-14 10:00:00,91.9,92.03,91.9,92.02,149636.0,78.7075,78.8188,78.7075,78.8102,149636.0
2023-02-14 10:05:00,92.02,92.16,92.0,92.16,160021.0,78.8102,78.9301,78.7931,78.9301,160021.0
2023-02-14 10:10:00,92.16,92.22,92.13,92.18,156331.0,78.9301,78.9815,78.9045,78.9473,156331.0
2023-02-14 10:15:00,92.19,92.21,92.14,92.16,84769.0,78.9558,78.973,78.913,78.9301,84769.0
2023-02-14 10:20:00,92.15,92.2,92.14,92.2,74711.0,78.9216,78.9644,78.913,78.9644,74711.0
2023-02-14 10:25:00,92.19,92.22,92.07,92.07,99760.0,78.9558,78.9815,78.8531,78.8531,99760.0
2023-02-14 10:30:00,92.08,92.11,92.0,92.02,78469.0,78.8616,78.8873,78.7931,78.8102,78469.0
2023-02-14 10:35:00,92.02,92.02,91.85,91.85,114592.0,78.8102,78.8102,78.6646,78.6646,114592.0
2023-02-14 10:40:00,91.85,91.97,91.84,91.93,113252.0,78.6646,78.7674,78.6561,78.7332,113252.0
2023-02-14 10:45:00,91.92,91.94,91.82,91.91,206427.0,78.7246,78.7417,78.639,78.716,206427.0
2023-02-14 10:50:00,91.91,91.91,91.74,91.79,272023.0,78.716,78.716,78.5704,78.6133,272023.0
2023-02-14 10:55:00,91.79,91.82,91.77,91.81,157991.0,78.6133,78.639,78.5961,78.6304,157991.0
2023-02-14 11:00:00,91.81,91.87,91.8,91.83,93384.0,78.6304,78.6818,78.6218,78.6475,93384.0
2023-02-14 11:05:00,91.83,91.84,91.74,91.74,92064.0,78.6475,78.6561,78.5704,78.5704,92064.0
2023-02-14 11:10:00,91.74,91.8,91.74,91.79,117367.0,78.5704,78.6218,78.5704,78.6133,117367.0
2023-02-14 11:15:00,91.78,91.83,91.78,91.82,72639.0,78.6047,78.6475,78.6047,78.639,72639.0
2023-02-14 11:20:00,91.82,91.83,91.8,91.81,115988.0,78.639,78.6475,78.6218,78.6304,115988.0
2023-02-14 11:25:00,91.82,91.82,91.67,91.71,217787.0,78.639,78.639,78.5105,78.5447,217787.0
2023-02-14 11:30:00,91.7,91.71,91.6,91.6,184873.0,78.5362,78.5447,78.4505,78.4505,184873.0
2023-02-14 11:35:00,91.6,91.62,91.54,91.57,254901.0,78.4505,78.4677,78.3991,78.4248,254901.0
2023-02-14 11:40:00,91.57,91.61,91.55,91.56,138592.0,78.4248,78.4591,78.4077,78.4163,138592.0
2023-02-14 11:45:00,91.55,91.59,91.54,91.56,230304.0,78.4077,78.442,78.3991,78.4163,230304.0
2023-02-14 11:50:00,91.57,91.58,91.51,91.56,140873.0,78.4248,78.4334,78.3735,78.4163,140873.0
2023-02-14 11:55:00,91.56,91.6,91.53,91.58,96022.0,78.4163,78.4505,78.3906,78.4334,96022.0
2023-02-14 12:00:00,91.57,91.63,91.57,91.63,46501.0,78.4248,78.4762,78.4248,78.4762,46501.0
2023-02-14 12:05:00,91.62,91.64,91.6,91.64,28842.0,78.4677,78.4848,78.4505,78.4848,28842.0
2023-02-14 12:10:00,91.64,91.69,91.64,91.68,32987.0,78.4848,78.5276,78.4848,78.5191,32987.0
2023-02-14 12:15:00,91.69,91.73,91.67,91.73,110200.0,78.5276,78.5619,78.5105,78.5619,110200.0
2023-02-14 12:20:00,91.73,91.74,91.65,91.65,124395.0,78.5619,78.5704,78.4934,78.4934,124395.0
2023-02-14 12:25:00,91.64,91.67,91.63,91.63,26924.0,78.4848,78.5105,78.4762,78.4762,26924.0
2023-02-14 12:30:00,91.62,91.69,91.62,91.67,29189.0,78.4677,78.5276,78.4677,78.5105,29189.0
2023-02-14 12:35:00,91.69,91.69,91.63,91.64,38440.0,78.5276,78.5276,78.4762,78.4848,38440.0
2023-02-14 12:40:00,91.65,91.69,91.64,91.67,32927.0,78.4934,78.5276,78.4848,78.5105,32927.0
2023-02-14 12:45:00,91.67,91.7,91.67,91.69,36157.0,78.5105,78.5362,78.5105,78.5276,36157.0
2023-02-14 12:50:00,91.68,91.69,91.66,91.69,27432.0,78.5191,78.5276,78.5019,78.5276,27432.0
2023-02-14 12:55:00,91.69,91.75,91.68,91.74,45735.0,78.5276,78.579,78.5191,78.5704,45735.0
2023-02-14 13:00:00,91.74,91.85,91.74,91.83,76424.0,78.5704,78.6646,78.5704,78.6475,76424.0
2023-02-14 13:05:00,91.83,91.88,91.83,91.86,114476.0,78.6475,78.6903,78.6475,78.6732,114476.0
2023-02-14 13:10:00,91.86,91.87,91.85,91.87,28838.0,78.6732,78.6818,78.6646,78.6818,28838.0
2023-02-14 13:15:00,91.87,91.92,91.83,91.91,121798.0,78.6818,78.7246,78.6475,78.716,121798.0
2023-02-14 13:20:00,91.9,91.95,91.9,91.92,42345.0,78.7075,78.7503,78.7075,78.7246,42345.0
2023-02-14 13:25:00,91.94,91.94,91.9,91.93,25255.0,78.7417,78.7417,78.7075,78.7332,25255.0
2023-02-14 13:30:00,91.93,91.95,91.9,91.94,65672.0,78.7332,78.7503,78.7075,78.7417,65672.0
2023-02-14 13:35:00,91.95,91.96,91.93,91.94,54902.0,78.7503,78.7589,78.7332,78.7417,54902.0
2023-02-14 13:40:00,91.94,91.96,91.9,91.91,65870.0,78.7417,78.7589,78.7075,78.716,65870.0
2023-02-14 13:45:00,91.9,91.94,91.9,91.94,31949.0,78.7075,78.7417,78.7075,78.7417,31949.0
2023-02-14 13:50:00,91.94,91.95,91.93,91.94,22885.0,78.7417,78.7503,78.7332,78.7417,22885.0
2023-02-14 13:55:00,91.95,91.95,91.92,91.93,51791.0,78.7503,78.7503,78.7246,78.7332,51791.0
2023-02-14 14:00:00,91.93,91.95,91.92,91.93,80380.0,78.7332,78.7503,78.7246,78.7332,80380.0
2023-02-14 14:05:00,91.92,91.92,91.82,91.85,80544.0,78.7246,78.7246,78.639,78.6646,80544.0
2023-02-14 14:10:00,91.86,91.89,91.86,91.88,29598.0,78.6732,78.6989,78.6732,78.6903,29598.0
2023-02-14 14:15:00,91.89,91.93,91.88,91.92,47816.0,78.6989,78.7332,78.6903,78.7246,47816.0
2023-02-14 14:20:00,91.91,91.92,91.89,91.92,37435.0,78.716,78.7246,78.6989,78.7246,37435.0
2023-02-14 14:25:00,91.91,91.92,91.9,91.91,25446.0,78.716,78.7246,78.7075,78.716,25446.0
2023-02-14 14:30:00,91.91,91.94,91.91,91.94,71965.0,78.716,78.7417,78.716,78.7417,71965.0
2023-02-14 14:35:00,91.95,91.99,91.95,91.96,64826.0,78.7503,78.7846,78.7503,78.7589,64826.0
2023-02-14 14:40:00,91.96,91.97,91.95,91.95,49971.0,78.7589,78.7674,78.7503,78.7503,49971.0
2023-02-14 14:45:00,91.95,91.97,91.95,91.97,26909.0,78.7503,78.7674,78.7503,78.7674,26909.0
2023-02-14 14:50:00,91.97,91.98,91.95,91.96,44031.0,78.7674,78.776,78.7503,78.7589,44031.0
2023-02-14 14:55:00,91.96,91.98,91.94,91.97,73943.0,78.7589,78.776,78.7417,78.7674,73943.0
2023-02-14 15:00:00,91.97,92.0,91.96,91.96,48098.0,78.7674,78.7931,78.7589,78.7589,48098.0
2023-02-14 15:05:00,91.96,91.97,91.93,91.93,77834.0,78.7589,78.7674,78.7332,78.7332,77834.0
2023-02-14 15:10:00,91.93,91.97,91.91,91.97,65253.0,78.7332,78.7674,78.716,78.7674,65253.0
2023-02-14 15:15:00,91.96,91.98,91.95,91.98,58613.0,78.7589,78.776,78.7503,78.776,58613.0
2023-02-14 15:20:00,91.98,92.01,91.98,92.01,24652.0,78.776,78.8017,78.776,78.8017,24652.0
2023-02-14 15:25:00,92.0,92.01,91.97,91.97,31324.0,78.7931,78.8017,78.7674,78.7674,31324.0
2023-02-14 15:30:00,91.98,92.02,91.97,92.02,192763.0,78.776,78.8102,78.7674,78.8102,192763.0
2023-02-14 15:35:00,92.03,92.03,92.0,92.02,88815.0,78.8188,78.8188,78.7931,78.8102,88815.0
2023-02-14 15:40:00,92.03,92.06,92.01,92.06,118647.0,78.8188,78.8445,78.8017,78.8445,118647.0
2023-02-14 15:45:00,92.05,92.06,92.01,92.04,117383.0,78.8359,78.8445,78.8017,78.8274,117383.0
2023-02-14 15:50:00,92.04,92.04,92.0,92.03,263725.0,78.8274,78.8274,78.7931,78.8188,263725.0
2023-02-14 15:55:00,92.03,92.04,92.0,92.01,274286.0,78.8188,78.8274,78.7931,78.8017,274286.0
2023-02-15 09:30:00,91.73,91.73,91.54,91.6,630043.0,78.5619,78.5619,78.3991,78.4505,630043.0
2023-02-15 09:35:00,91.59,91.65,91.56,91.56,62601.0,78.442,78.4934,78.4163,78.4163,62601.0
2023-02-15 09:40:00,91.56,91.7,91.55,91.68,63164.0,78.4163,78.5362,78.4077,78.5191,63164.0
2023-02-15 09:45:00,91.69,91.69,91.65,91.66,72858.0,78.5276,78.5276,78.4934,78.5019,72858.0
2023-02-15 09:50:00,91.67,91.68,91.52,91.57,54285.0,78.5105,78.5191,78.382,78.4248,54285.0
2023-02-15 09:55:00,91.57,91.6,91.52,91.56,61365.0,78.4248,78.4505,78.382,78.4163,61365.0
2023-02-15 10:00:00,91.56,91.61,91.54,91.59,47543.0,78.4163,78.4591,78.3991,78.442,47543.0
2023-02-15 10:05:00,91.59,91.6,91.47,91.51,78275.0,78.442,78.4505,78.3392,78.3735,78275.0
2023-02-15 10:10:00,91.52,91.56,91.49,91.55,53346.0,78.382,78.4163,78.3563,78.4077,53346.0
2023-02-15 10:15:00,91.56,91.61,91.55,91.58,47930.0,78.4163,78.4591,78.4077,78.4334,47930.0
2023-02-15 10:20:00,91.57,91.61,91.52,91.52,60607.0,78.4248,78.4591,78.382,78.382,60607.0
2023-02-15 10:25:00,91.53,91.56,91.5,91.54,1860395.0,78.3906,78.4163,78.3649,78.3991,1860395.0
2023-02-15 10:30:00,91.54,91.55,91.52,91.55,445669.0,78.3991,78.4077,78.382,78.4077,445669.0
2023-02-15 10:35:00,91.55,91.55,91.52,91.55,123774.0,78.4077,78.4077,78.382,78.4077,123774.0
2023-02-15 10:40:00,91.55,91.55,91.48,91.49,387374.0,78.4077,78.4077,78.3478,78.3563,387374.0
2023-02-15 10:45:00,91.5,91.53,91.47,91.5,369376.0,78.3649,78.3906,78.3392,78.3649,369376.0
2023-02-15 10:50:00,91.49,91.57,91.48,91.56,143057.0,78.3563,78.4248,78.3478,78.4163,143057.0
2023-02-15 10:55:00,91.56,91.61,91.55,91.56,258973.0,78.4163,78.4591,78.4077,78.4163,258973.0
2023-02-15 11:00:00,91.56,91.6,91.55,91.6,60585.0,78.4163,78.4505,78.4077,78.4505,60585.0
2023-02-15 11:05:00,91.6,91.7,91.6,91.69,165008.0,78.4505,78.5362,78.4505,78.5276,165008.0
2023-02-15 11:10:00,91.7,91.7,91.64,91.65,116379.0,78.5362,78.5362,78.4848,78.4934,116379.0
2023-02-15 11:15:00,91.65,91.67,91.63,91.66,190869.0,78.4934,78.5105,78.4762,78.5019,190869.0
2023-02-15 11:20:00,91.66,91.69,91.65,91.67,167462.0,78.5019,78.5276,78.4934,78.5105,167462.0
2023-02-15 11:25:00,91.67,91.7,91.65,91.69,40797.0,78.5105,78.5362,78.4934,78.5276,40797.0
2023-02-15 11:30:00,91.69,91.7,91.6,91.6,128462.0,78.5276,78.5362,78.4505,78.4505,128462.0
2023-02-15 11:35:00,91.6,91.62,91.58,91.6,80319.0,78.4505,78.4677,78.4334,78.4505,80319.0
2023-02-15 11:40:00,91.6,91.71,91.6,91.7,38836.0,78.4505,78.5447,78.4505,78.5362,38836.0
2023-02-15 11:45:00,91.7,91.71,91.66,91.68,116391.0,78.5362,78.5447,78.5019,78.5191,116391.0
2023-02-15 11:50:00,91.68,91.68,91.65,91.66,67951.0,78.5191,78.5191,78.4934,78.5019,67951.0
2023-02-15 11:55:00,91.66,91.7,91.65,91.65,138097.0,78.5019,78.5362,78.4934,78.4934,138097.0
2023-02-15 12:00:00,91.66,91.68,91.65,91.65,88876.0,78.5019,78.5191,78.4934,78.4934,88876.0
2023-02-15 12:05:00,91.66,91.68,91.62,91.66,104994.0,78.5019,78.5191,78.4677,78.5019,104994.0
2023-02-15 12:10:00,91.66,91.66,91.63,91.64,163079.0,78.5019,78.5019,78.4762,78.4848,163079.0
2023-02-15 12:15:00,91.64,91.64,91.6,91.61,132420.0,78.4848,78.4848,78.4505,78.4591,132420.0
2023-02-15 12:20:00,91.61,91.61,91.57,91.57,57806.0,78.4591,78.4591,78.4248,78.4248,57806.0
2023-02-15 12:25:00,91.58,91.67,91.57,91.63,135230.0,78.4334,78.5105,78.4248,78.4762,135230.0
2023-02-15 12:30:00,91.63,91.64,91.58,91.6,109616.0,78.4762,78.4848,78.4334,78.4505,109616.0
2023-02-15 12:35:00,91.61,91.66,91.61,91.62,62947.0,78.4591,78.5019,78.4591,78.4677,62947.0
2023-02-15 12:40:00,91.63,91.67,91.62,91.66,40623.0,78.4762,78.5105,78.4677,78.5019,40623.0
2023-02-15 12:45:00,91.66,91.67,91.65,91.67,28594.0,78.5019,78.5105,78.4934,78.5105,28594.0
2023-02-15 12:50:00,91.67,91.69,91.65,91.67,63549.0,78.5105,78.5276,78.4934,78.5105,63549.0
2023-02-15 12:55:00,91.67,91.67,91.63,91.66,128104.0,78.5105,78.5105,78.4762,78.5019,128104.0
2023-02-15 13:00:00,91.67,91.71,91.66,91.67,62475.0,78.5105,78.5447,78.5019,78.5105,62475.0
2023-02-15 13:05:00,91.66,91.67,91.62,91.66,99134.0,78.5019,78.5105,78.4677,78.5019,99134.0
2023-02-15 13:10:00,91.66,91.68,91.66,91.66,66354.0,78.5019,78.5191,78.5019,78.5019,66354.0
2023-02-15 13:15:00,91.67,91.67,91.64,91.67,81506.0,78.5105,78.5105,78.4848,78.5105,81506.0
2023-02-15 13:20:00,91.67,91.68,91.66,91.68,67167.0,78.5105,78.5191,78.5019,78.5191,67167.0
2023-02-15 13:25:00,91.68,91.69,91.67,91.68,54478.0,78.5191,78.5276,78.5105,78.5191,54478.0
2023-02-15 13:30:00,91.68,91.69,91.62,91.64,337120.0,78.5191,78.5276,78.4677,78.4848,337120.0
2023-02-15 13:35:00,91.64,91.68,91.63,91.66,61437.0,78.4848,78.5191,78.4762,78.5019,61437.0
2023-02-15 13:40:00,91.66,91.71,91.66,91.7,56293.0,78.5019,78.5447,78.5019,78.5362,56293.0
2023-02-15 13:45:00,91.7,91.73,91.7,91.72,34667.0,78.5362,78.5619,78.5362,78.5533,34667.0
2023-02-15 13:50:00,91.73,91.74,91.7,91.73,33155.0,78.5619,78.5704,78.5362,78.5619,33155.0
2023-02-15 13:55:00,91.74,91.77,91.74,91.76,58013.0,78.5704,78.5961,78.5704,78.5876,58013.0
2023-02-15 14:00:00,91.76,91.77,91.74,91.75,75057.0,78.5876,78.5961,78.5704,78.579,75057.0
2023-02-15 14:05:00,91.75,91.8,91.74,91.79,48125.0,78.579,78.6218,78.5704,78.6133,48125.0
2023-02-15 14:10:00,91.78,91.82,91.77,91.82,41768.0,78.6047,78.639,78.5961,78.639,41768.0
2023-02-15 14:15:00,91.83,91.83,91.81,91.81,26991.0,78.6475,78.6475,78.6304,78.6304,26991.0
2023-02-15 14:20:00,91.81,91.87,91.81,91.85,726086.0,78.6304,78.6818,78.6304,78.6646,726086.0
2023-02-15 14:25:00,91.86,91.86,91.81,91.81,70587.0,78.6732,78.6732,78.6304,78.6304,70587.0
2023-02-15 14:30:00,91.81,91.82,91.78,91.79,83003.0,78.6304,78.639,78.6047,78.6133,83003.0
2023-02-15 14:35:00,91.79,91.8,91.77,91.77,91727.0,78.6133,78.6218,78.5961,78.5961,91727.0
2023-02-15 14:40:00,91.79,91.85,91.78,91.84,56307.0,78.6133,78.6646,78.6047,78.6561,56307.0
2023-02-15 14:45:00,91.84,91.84,91.78,91.8,62455.0,78.6561,78.6561,78.6047,78.6218,62455.0
2023-02-15 14:50:00,91.8,91.83,91.8,91.82,167570.0,78.6218,78.6475,78.6218,78.639,167570.0
2023-02-15 14:55:00,91.82,91.83,91.8,91.81,131305.0,78.639,78.6475,78.6218,78.6304,131305.0
2023-02-15 15:00:00,91.81,91.82,91.79,91.79,136700.0,78.6304,78.639,78.6133,78.6133,136700.0
2023-02-15 15:05:00,91.8,91.82,91.79,91.81,261764.0,78.6218,78.639,78.6133,78.6304,261764.0
2023-02-15 15:10:00,91.81,91.83,91.8,91.83,133699.0,78.6304,78.6475,78.6218,78.6475,133699.0
2023-02-15 15:15:00,91.83,91.83,91.8,91.8,413967.0,78.6475,78.6475,78.6218,78.6218,413967.0
2023-02-15 15:20:00,91.8,91.82,91.8,91.81,23085.0,78.6218,78.639,78.6218,78.6304,23085.0
2023-02-15 15:25:00,91.81,91.83,91.81,91.82,102115.0,78.6304,78.6475,78.6304,78.639,102115.0
2023-02-15 15:30:00,91.82,91.84,91.81,91.84,83739.0,78.639,78.6561,78.6304,78.6561,83739.0
2023-02-15 15:35:00,91.83,91.85,91.82,91.84,30310.0,78.6475,78.6646,78.639,78.6561,30310.0
2023-02-15 15:40:00,91.84,91.88,91.84,91.84,98784.0,78.6561,78.6903,78.6561,78.6561,98784.0
2023-02-15 15:45:00,91.84,91.87,91.84,91.87,164208.0,78.6561,78.6818,78.6561,78.6818,164208.0
2023-02-15 15:50:00,91.86,91.88,91.85,91.86,203152.0,78.6732,78.6903,78.6646,78.6732,203152.0
2023-02-15 15:55:00,91.86,91.89,91.85,91.86,1070235.0,78.6732,78.6989,78.6646,78.6732,1070235.0
2023-02-16 09:30:00,91.47,91.47,91.28,91.28,265294.0,78.3392,78.3392,78.1765,78.1765,265294.0
2023-02-16 09:35:00,91.28,91.29,91.18,91.25,190268.0,78.1765,78.185,78.0908,78.1508,190268.0
2023-02-16 09:40:00,91.25,91.28,91.18,91.2,168651.0,78.1508,78.1765,78.0908,78.108,168651.0
2023-02-16 09:45:00,91.21,91.22,91.16,91.17,351957.0,78.1165,78.1251,78.0737,78.0823,351957.0
2023-02-16 09:50:00,91.17,91.18,91.08,91.09,168288.0,78.0823,78.0908,78.0052,78.0137,168288.0
2023-02-16 09:55:00,91.09,91.09,90.99,91.03,377847.0,78.0137,78.0137,77.9281,77.9624,377847.0
2023-02-16 10:00:00,91.03,91.1,91.0,91.04,180123.0,77.9624,78.0223,77.9367,77.9709,180123.0
2023-02-16 10:05:00,91.04,91.08,91.03,91.05,227112.0,77.9709,78.0052,77.9624,77.9795,227112.0
2023-02-16 10:10:00,91.05,91.15,91.05,91.14,184986.0,77.9795,78.0651,77.9795,78.0566,184986.0
2023-02-16 10:15:00,91.14,91.16,91.11,91.16,121872.0,78.0566,78.0737,78.0309,78.0737,121872.0
2023-02-16 10:20:00,91.16,91.23,91.15,91.23,246907.0,78.0737,78.1337,78.0651,78.1337,246907.0
2023-02-16 10:25:00,91.23,91.25,91.21,91.25,192355.0,78.1337,78.1508,78.1165,78.1508,192355.0
2023-02-16 10:30:00,91.24,91.25,91.23,91.25,392772.0,78.1422,78.1508,78.1337,78.1508,392772.0
2023-02-16 10:35:00,91.25,91.31,91.24,91.31,109988.0,78.1508,78.2022,78.1422,78.2022,109988.0
2023-02-16 10:40:00,91.31,91.31,91.25,91.25,110096.0,78.2022,78.2022,78.1508,78.1508,110096.0
2023-02-16 10:45:00,91.25,91.28,91.24,91.28,124793.0,78.1508,78.1765,78.1422,78.1765,124793.0
2023-02-16 10:50:00,91.28,91.29,91.25,91.25,125138.0,78.1765,78.185,78.1508,78.1508,125138.0
2023-02-16 10:55:00,91.25,91.28,91.24,91.28,120171.0,78.1508,78.1765,78.1422,78.1765,120171.0
2023-02-16 11:00:00,91.28,91.34,91.26,91.32,127368.0,78.1765,78.2279,78.1593,78.2107,127368.0
2023-02-16 11:05:00,91.32,91.33,91.25,91.27,122928.0,78.2107,78.2193,78.1508,78.1679,122928.0
2023-02-16 11:10:00,91.27,91.29,91.26,91.28,78856.0,78.1679,78.185,78.1593,78.1765,78856.0
2023-02-16 11:15:00,91.28,91.29,91.26,91.29,83124.0,78.1765,78.185,78.1593,78.185,83124.0
2023-02-16 11:20:00,91.29,91.29,91.25,91.26,100815.0,78.185,78.185,78.1508,78.1593,100815.0
2023-02-16 11:25:00,91.26,91.3,91.23,91.3,116320.0,78.1593,78.1936,78.1337,78.1936,116320.0
2023-02-16 11:30:00,91.3,91.34,91.29,91.3,233753.0,78.1936,78.2279,78.185,78.1936,233753.0
2023-02-16 11:35:00,91.29,91.3,91.26,91.28,92052.0,78.185,78.1936,78.1593,78.1765,92052.0
2023-02-16 11:40:00,91.28,91.29,91.25,91.26,136082.0,78.1765,78.185,78.1508,78.1593,136082.0
2023-02-16 11:45:00,91.26,91.3,91.25,91.29,148724.0,78.1593,78.1936,78.1508,78.185,148724.0
2023-02-16 11:50:00,91.29,91.31,91.25,91.26,275482.0,78.185,78.2022,78.1508,78.1593,275482.0
2023-02-16 11:55:00,91.26,91.27,91.21,91.22,519888.0,78.1593,78.1679,78.1165,78.1251,519888.0
2023-02-16 12:00:00,91.21,91.22,91.16,91.18,254710.0,78.1165,78.1251,78.0737,78.0908,254710.0
2023-02-16 12:05:00,91.18,91.2,91.17,91.18,188610.0,78.0908,78.108,78.0823,78.0908,188610.0
2023-02-16 12:10:00,91.18,91.21,91.17,91.19,117835.0,78.0908,78.1165,78.0823,78.0994,117835.0
2023-02-16 12:15:00,91.19,91.24,91.18,91.19,217264.0,78.0994,78.1422,78.0908,78.0994,217264.0
2023-02-16 12:20:00,91.19,91.27,91.18,91.27,115260.0,78.0994,78.1679,78.0908,78.1679,115260.0
2023-02-16 12:25:00,91.26,91.28,91.23,91.23,80778.0,78.1593,78.1765,78.1337,78.1337,80778.0
2023-02-16 12:30:00,91.23,91.27,91.23,91.27,131336.0,78.1337,78.1679,78.1337,78.1679,131336.0
2023-02-16 12:35:00,91.27,91.28,91.25,91.28,152214.0,78.1679,78.1765,78.1508,78.1765,152214.0
2023-02-16 12:40:00,91.28,91.33,91.27,91.33,169899.0,78.1765,78.2193,78.1679,78.2193,169899.0
2023-02-16 12:45:00,91.33,91.33,91.3,91.3,167061.0,78.2193,78.2193,78.1936,78.1936,167061.0
2023-02-16 12:50:00,91.3,91.31,91.24,91.25,299404.0,78.1936,78.2022,78.1422,78.1508,299404.0
2023-02-16 12:55:00,91.25,91.26,91.23,91.24,137460.0,78.1508,78.1593,78.1337,78.1422,137460.0
2023-02-16 13:00:00,91.24,91.29,91.22,91.27,160985.0,78.1422,78.185,78.1251,78.1679,160985.0
2023-02-16 13:05:00,91.27,91.28,91.26,91.27,125432.0,78.1679,78.1765,78.1593,78.1679,125432.0
2023-02-16 13:10:00,91.28,91.28,91.19,91.2,105167.0,78.1765,78.1765,78.0994,78.108,105167.0
2023-02-16 13:15:00,91.2,91.22,91.18,91.19,150298.0,78.108,78.1251,78.0908,78.0994,150298.0
2023-02-16 13:20:00,91.19,91.21,91.16,91.21,231293.0,78.0994,78.1165,78.0737,78.1165,231293.0
2023-02-16 13:25:00,91.2,91.21,91.16,91.17,85891.0,78.108,78.1165,78.0737,78.0823,85891.0
2023-02-16 13:30:00,91.17,91.21,91.15,91.21,159989.0,78.0823,78.1165,78.0651,78.1165,159989.0
2023-02-16 13:35:00,91.22,91.24,91.21,91.23,111335.0,78.1251,78.1422,78.1165,78.1337,111335.0
2023-02-16 13:40:00,91.23,91.24,91.21,91.22,95607.0,78.1337,78.1422,78.1165,78.1251,95607.0
2023-02-16 13:45:00,91.22,91.23,91.19,91.22,194356.0,78.1251,78.1337,78.0994,78.1251,194356.0
2023-02-16 13:50:00,91.22,91.22,91.19,91.22,98406.0,78.1251,78.1251,78.0994,78.1251,98406.0
2023-02-16 13:55:00,91.21,91.22,91.19,91.2,131581.0,78.1165,78.1251,78.0994,78.108,131581.0
2023-02-16 14:00:00,91.2,91.31,91.2,91.31,284176.0,78.108,78.2022,78.108,78.2022,284176.0
2023-02-16 14:05:00,91.31,91.34,91.3,91.34,299353.0,78.2022,78.2279,78.1936,78.2279,299353.0
2023-02-16 14:10:00,91.34,91.35,91.31,91.33,170355.0,78.2279,78.2364,78.2022,78.2193,170355.0
2023-02-16 14:15:00,91.32,91.33,91.31,91.33,98097.0,78.2107,78.2193,78.2022,78.2193,98097.0
2023-02-16 14:20:00,91.33,91.33,91.27,91.33,126057.0,78.2193,78.2193,78.1679,78.2193,126057.0
2023-02-16 14:25:00,91.34,91.37,91.33,91.36,75143.0,78.2279,78.2536,78.2193,78.245,75143.0
2023-02-16 14:30:00,91.36,91.37,91.36,91.36,49435.0,78.245,78.2536,78.245,78.245,49435.0
2023-02-16 14:35:00,91.36,91.44,91.35,91.44,274171.0,78.245,78.3135,78.2364,78.3135,274171.0
2023-02-16 14:40:00,91.44,91.46,91.41,91.45,218475.0,78.3135,78.3306,78.2878,78.3221,218475.0
2023-02-16 14:45:00,91.45,91.45,91.43,91.44,233238.0,78.3221,78.3221,78.3049,78.3135,233238.0
2023-02-16 14:50:00,91.44,91.45,91.42,91.45,128846.0,78.3135,78.3221,78.2964,78.3221,128846.0
2023-02-16 14:55:00,91.45,91.46,91.42,91.43,143144.0,78.3221,78.3306,78.2964,78.3049,143144.0
2023-02-16 15:00:00,91.43,91.43,91.36,91.37,218050.0,78.3049,78.3049,78.245,78.2536,218050.0
2023-02-16 15:05:00,91.37,91.37,91.23,91.31,246705.0,78.2536,78.2536,78.1337,78.2022,246705.0
2023-02-16 15:10:00,91.32,91.34,91.29,91.3,250565.0,78.2107,78.2279,78.185,78.1936,250565.0
2023-02-16 15:15:00,91.3,91.3,91.25,91.25,177818.0,78.1936,78.1936,78.1508,78.1508,177818.0
2023-02-16 15:20:00,91.25,91.25,91.18,91.21,499377.0,78.1508,78.1508,78.0908,78.1165,499377.0
2023-02-16 15:25:00,91.2,91.21,91.12,91.13,440659.0,78.108,78.1165,78.0394,78.048,440659.0
2023-02-16 15:30:00,91.13,91.14,91.07,91.1,385956.0,78.048,78.0566,77.9966,78.0223,385956.0
2023-02-16 15:35:00,91.11,91.18,91.1,91.15,146570.0,78.0309,78.0908,78.0223,78.0651,146570.0
2023-02-16 15:40:00,91.15,91.15,91.11,91.15,297317.0,78.0651,78.0651,78.0309,78.0651,297317.0
2023-02-16 15:45:00,91.15,91.17,91.14,91.15,238097.0,78.0651,78.0823,78.0566,78.0651,238097.0
2023-02-16 15:50:00,91.14,91.21,91.14,91.15,505718.0,78.0566,78.1165,78.0566,78.0651,505718.0
2023-02-16 15:55:00,91.15,91.15,91.05,91.07,665381.0,78.0651,78.0651,77.9795,77.9966,665381.0
2023-02-17 09:30:00,90.68,90.87,90.68,90.78,450880.0,77.6626,77.8253,77.6626,77.7482,450880.0
2023-02-17 09:35:00,90.78,90.8,90.65,90.65,236832.0,77.7482,77.7654,77.6369,77.6369,236832.0
2023-02-17 09:40:00,90.64,90.69,90.6,90.65,212857.0,77.6283,77.6712,77.5941,77.6369,212857.0
2023-02-17 09:45:00,90.65,90.65,90.52,90.55,237784.0,77.6369,77.6369,77.5256,77.5513,237784.0
2023-02-17 09:50:00,90.56,90.61,90.54,90.55,184258.0,77.5598,77.6027,77.5427,77.5513,184258.0
2023-02-17 09:55:00,90.54,90.67,90.53,90.64,378522.0,77.5427,77.654,77.5341,77.6283,378522.0
2023-02-17 10:00:00,90.64,90.77,90.63,90.76,268834.0,77.6283,77.7397,77.6198,77.7311,268834.0
2023-02-17 10:05:00,90.77,90.78,90.68,90.76,196485.0,77.7397,77.7482,77.6626,77.7311,196485.0
2023-02-17 10:10:00,90.75,90.87,90.73,90.81,63082.0,77.7226,77.8253,77.7054,77.7739,63082.0
2023-02-17 10:15:00,90.82,90.91,90.78,90.91,214247.0,77.7825,77.8596,77.7482,77.8596,214247.0
2023-02-17 10:20:00,90.91,90.96,90.84,90.84,239271.0,77.8596,77.9024,77.7996,77.7996,239271.0
2023-02-17 10:25:00,90.84,90.87,90.8,90.8,82439.0,77.7996,77.8253,77.7654,77.7654,82439.0
2023-02-17 10:30:00,90.8,90.91,90.8,90.91,115277.0,77.7654,77.8596,77.7654,77.8596,115277.0
2023-02-17 10:35:00,90.91,90.98,90.89,90.9,226422.0,77.8596,77.9195,77.8425,77.851,226422.0
2023-02-17 10:40:00,90.91,90.91,90.84,90.84,138086.0,77.8596,77.8596,77.7996,77.7996,138086.0
2023-02-17 10:45:00,90.85,90.89,90.85,90.88,80652.0,77.8082,77.8425,77.8082,77.8339,80652.0
2023-02-17 10:50:00,90.88,90.9,90.85,90.86,104155.0,77.8339,77.851,77.8082,77.8168,104155.0
2023-02-17 10:55:00,90.86,90.9,90.85,90.89,76422.0,77.8168,77.851,77.8082,77.8425,76422.0
2023-02-17 11:00:00,90.89,90.91,90.81,90.84,87544.0,77.8425,77.8596,77.7739,77.7996,87544.0
2023-02-17 11:05:00,90.85,90.9,90.85,90.9,50887.0,77.8082,77.851,77.8082,77.851,50887.0
2023-02-17 11:10:00,90.89,90.92,90.88,90.88,31891.0,77.8425,77.8682,77.8339,77.8339,31891.0
2023-02-17 11:15:00,90.88,90.88,90.81,90.82,157893.0,77.8339,77.8339,77.7739,77.7825,157893.0
2023-02-17 11:20:00,90.82,90.84,90.79,90.83,60971.0,77.7825,77.7996,77.7568,77.7911,60971.0
2023-02-17 11:25:00,90.82,90.86,90.82,90.85,76487.0,77.7825,77.8168,77.7825,77.8082,76487.0
2023-02-17 11:30:00,90.85,90.86,90.81,90.81,72679.0,77.8082,77.8168,77.7739,77.7739,72679.0
2023-02-17 11:35:00,90.82,90.89,90.81,90.89,45403.0,77.7825,77.8425,77.7739,77.8425,45403.0
2023-02-17 11:40:00,90.89,90.93,90.88,90.92,104165.0,77.8425,77.8767,77.8339,77.8682,104165.0
2023-02-17 11:45:00,90.93,90.93,90.89,90.92,57054.0,77.8767,77.8767,77.8425,77.8682,57054.0
2023-02-17 11:50:00,90.92,90.93,90.9,90.92,35428.0,77.8682,77.8767,77.851,77.8682,35428.0
2023-02-17 11:55:00,90.92,90.92,90.87,90.89,42250.0,77.8682,77.8682,77.8253,77.8425,42250.0
2023-02-17 12:00:00,90.9,90.98,90.89,90.97,42937.0,77.851,77.9195,77.8425,77.911,42937.0
2023-02-17 12:05:00,90.97,91.05,90.97,91.04,86920.0,77.911,77.9795,77.911,77.9709,86920.0
2023-02-17 12:10:00,91.04,91.12,91.04,91.09,112189.0,77.9709,78.0394,77.9709,78.0137,112189.0
2023-02-17 12:15:00,91.1,91.1,91.05,91.06,62983.0,78.0223,78.0223,77.9795,77.9881,62983.0
2023-02-17 12:20:00,91.06,91.07,91.03,91.06,161304.0,77.9881,77.9966,77.9624,77.9881,161304.0
2023-02-17 12:25:00,91.07,91.12,91.0,91.05,2812690.0,77.9966,78.0394,77.9367,77.9795,2812690.0
2023-02-17 12:30:00,91.05,91.05,90.96,90.97,139274.0,77.9795,77.9795,77.9024,77.911,139274.0
2023-02-17 12:35:00,90.97,90.98,90.94,90.97,75884.0,77.911,77.9195,77.8853,77.911,75884.0
2023-02-17 12:40:00,90.97,90.98,90.92,90.94,379798.0,77.911,77.9195,77.8682,77.8853,379798.0
2023-02-17 12:45:00,90.94,90.96,90.91,90.92,57989.0,77.8853,77.9024,77.8596,77.8682,57989.0
2023-02-17 12:50:00,90.92,90.93,90.88,90.89,45841.0,77.8682,77.8767,77.8339,77.8425,45841.0
2023-02-17 12:55:00,90.89,90.91,90.83,90.83,1202101.0,77.8425,77.8596,77.7911,77.7911,1202101.0
2023-02-17 13:00:00,90.84,90.91,90.84,90.89,77826.0,77.7996,77.8596,77.7996,77.8425,77826.0
2023-02-17 13:05:00,90.9,90.94,90.88,90.94,35994.0,77.851,77.8853,77.8339,77.8853,35994.0
2023-02-17 13:10:00,90.94,90.99,90.93,90.98,34670.0,77.8853,77.9281,77.8767,77.9195,34670.0
2023-02-17 13:15:00,90.98,90.98,90.96,90.97,27173.0,77.9195,77.9195,77.9024,77.911,27173.0
2023-02-17 13:20:00,90.97,90.97,90.92,90.94,115189.0,77.911,77.911,77.8682,77.8853,115189.0
2023-02-17 13:25:00,90.94,90.95,90.91,90.92,388245.0,77.8853,77.8938,77.8596,77.8682,388245.0
2023-02-17 13:30:00,90.92,90.93,90.9,90.92,103361.0,77.8682,77.8767,77.851,77.8682,103361.0
2023-02-17 13:35:00,90.92,90.95,90.92,90.95,77693.0,77.8682,77.8938,77.8682,77.8938,77693.0
2023-02-17 13:40:00,90.94,90.99,90.94,90.98,36979.0,77.8853,77.9281,77.8853,77.9195,36979.0
2023-02-17 13:45:00,90.98,90.99,90.95,90.97,43102.0,77.9195,77.9281,77.8938,77.911,43102.0
2023-02-17 13:50:00,90.97,90.98,90.94,90.96,40108.0,77.911,77.9195,77.8853,77.9024,40108.0
2023-02-17 13:55:00,90.97,91.02,90.97,91.02,233193.0,77.911,77.9538,77.911,77.9538,233193.0
2023-02-17 14:00:00,91.01,91.07,91.01,91.06,236472.0,77.9452,77.9966,77.9452,77.9881,236472.0
2023-02-17 14:05:00,91.05,91.1,91.05,91.09,68464.0,77.9795,78.0223,77.9795,78.0137,68464.0
2023-02-17 14:10:00,91.09,91.1,91.0,91.02,206409.0,78.0137,78.0223,77.9367,77.9538,206409.0
2023-02-17 14:15:00,91.02,91.08,91.01,91.06,122675.0,77.9538,78.0052,77.9452,77.9881,122675.0
2023-02-17 14:20:00,91.06,91.15,91.06,91.14,119618.0,77.9881,78.0651,77.9881,78.0566,119618.0
2023-02-17 14:25:00,91.14,91.16,91.13,91.15,78968.0,78.0566,78.0737,78.048,78.0651,78968.0
2023-02-17 14:30:00,91.16,91.25,91.15,91.23,207043.0,78.0737,78.1508,78.0651,78.1337,207043.0
2023-02-17 14:35:00,91.22,91.32,91.22,91.3,102609.0,78.1251,78.2107,78.1251,78.1936,102609.0
2023-02-17 14:40:00,91.3,91.3,91.24,91.28,91767.0,78.1936,78.1936,78.1422,78.1765,91767.0
2023-02-17 14:45:00,91.28,91.34,91.27,91.34,70045.0,78.1765,78.2279,78.1679,78.2279,70045.0
2023-02-17 14:50:00,91.35,91.38,91.33,91.36,76027.0,78.2364,78.2621,78.2193,78.245,76027.0
2023-02-17 14:55:00,91.36,91.38,91.34,91.36,171713.0,78.245,78.2621,78.2279,78.245,171713.0
2023-02-17 15:00:00,91.37,91.41,91.36,91.38,136142.0,78.2536,78.2878,78.245,78.2621,136142.0
2023-02-17 15:05:00,91.37,91.42,91.36,91.42,60103.0,78.2536,78.2964,78.245,78.2964,60103.0
2023-02-17 15:10:00,91.43,91.44,91.39,91.41,98027.0,78.3049,78.3135,78.2707,78.2878,98027.0
2023-02-17 15:15:00,91.41,91.43,91.38,91.41,90609.0,78.2878,78.3049,78.2621,78.2878,90609.0
2023-02-17 15:20:00,91.42,91.47,91.41,91.46,140672.0,78.2964,78.3392,78.2878,78.3306,140672.0
2023-02-17 15:25:00,91.46,91.51,91.46,91.49,178838.0,78.3306,78.3735,78.3306,78.3563,178838.0
2023-02-17 15:30:00,91.49,91.51,91.45,91.49,288521.0,78.3563,78.3735,78.3221,78.3563,288521.0
2023-02-17 15:35:00,91.49,91.58,91.49,91.53,319946.0,78.3563,78.4334,78.3563,78.3906,319946.0
2023-02-17 15:40:00,91.53,91.55,91.48,91.48,248385.0,78.3906,78.4077,78.3478,78.3478,248385.0
2023-02-17 15:45:00,91.48,91.48,91.44,91.44,310788.0,78.3478,78.3478,78.3135,78.3135,310788.0
2023-02-17 15:50:00,91.45,91.48,91.43,91.44,841580.0,78.3221,78.3478,78.3049,78.3135,841580.0
2023-02-17 15:55:00,91.44,91.45,91.39,91.4,926182.0,78.3135,78.3221,78.2707,78.2792,926182.0
2023-02-21 09:30:00,90.62,90.69,90.57,90.66,242466.0,77.6112,77.6712,77.5684,77.6455,242466.0
2023-02-21 09:35:00,90.66,90.68,90.56,90.68,188958.0,77.6455,77.6626,77.5598,77.6626,188958.0
2023-02-21 09:40:00,90.68,90.72,90.66,90.67,167368.0,77.6626,77.6969,77.6455,77.654,167368.0
2023-02-21 09:45:00,90.67,90.67,90.47,90.48,380953.0,77.654,77.654,77.4828,77.4913,380953.0
2023-02-21 09:50:00,90.48,90.5,90.41,90.41,254280.0,77.4913,77.5084,77.4314,77.4314,254280.0
2023-02-21 09:55:00,90.41,90.42,90.3,90.32,231160.0,77.4314,77.4399,77.3372,77.3543,231160.0
2023-02-21 10:00:00,90.32,90.41,90.3,90.39,256491.0,77.3543,77.4314,77.3372,77.4142,256491.0
2023-02-21 10:05:00,90.39,90.41,90.31,90.31,181827.0,77.4142,77.4314,77.3457,77.3457,181827.0
2023-02-21 10:10:00,90.31,90.34,90.28,90.3,193577.0,77.3457,77.3714,77.32,77.3372,193577.0
2023-02-21 10:15:00,90.3,90.34,90.27,90.3,150649.0,77.3372,77.3714,77.3115,77.3372,150649.0
2023-02-21 10:20:00,90.31,90.35,90.3,90.32,153400.0,77.3457,77.38,77.3372,77.3543,153400.0
2023-02-21 10:25:00,90.32,90.32,90.28,90.3,165550.0,77.3543,77.3543,77.32,77.3372,165550.0
2023-02-21 10:30:00,90.29,90.35,90.27,90.33,353318.0,77.3286,77.38,77.3115,77.3628,353318.0
2023-02-21 10:35:00,90.33,90.39,90.33,90.36,209136.0,77.3628,77.4142,77.3628,77.3885,209136.0
2023-02-21 10:40:00,90.36,90.4,90.34,90.34,141081.0,77.3885,77.4228,77.3714,77.3714,141081.0
2023-02-21 10:45:00,90.34,90.36,90.32,90.33,130157.0,77.3714,77.3885,77.3543,77.3628,130157.0
2023-02-21 10:50:00,90.33,90.33,90.3,90.3,120594.0,77.3628,77.3628,77.3372,77.3372,120594.0
2023-02-21 10:55:00,90.3,90.31,90.27,90.28,146176.0,77.3372,77.3457,77.3115,77.32,146176.0
2023-02-21 11:00:00,90.29,90.33,90.26,90.28,124511.0,77.3286,77.3628,77.3029,77.32,124511.0
2023-02-21 11:05:00,90.28,90.28,90.2,90.2,137397.0,77.32,77.32,77.2515,77.2515,137397.0
2023-02-21 11:10:00,90.2,90.23,90.18,90.23,211593.0,77.2515,77.2772,77.2344,77.2772,211593.0
2023-02-21 11:15:00,90.23,90.25,90.19,90.24,628847.0,77.2772,77.2943,77.2429,77.2858,628847.0
2023-02-21 11:20:00,90.24,90.26,90.23,90.23,155361.0,77.2858,77.3029,77.2772,77.2772,155361.0
2023-02-21 11:25:00,90.23,90.26,90.19,90.2,273192.0,77.2772,77.3029,77.2429,77.2515,273192.0
2023-02-21 11:30:00,90.2,90.22,90.14,90.16,353668.0,77.2515,77.2686,77.2001,77.2173,353668.0
2023-02-21 11:35:00,90.16,90.22,90.15,90.19,378604.0,77.2173,77.2686,77.2087,77.2429,378604.0
2023-02-21 11:40:00,90.18,90.21,90.16,90.2,132898.0,77.2344,77.2601,77.2173,77.2515,132898.0
2023-02-21 11:45:00,90.2,90.21,90.15,90.16,150388.0,77.2515,77.2601,77.2087,77.2173,150388.0
2023-02-21 11:50:00,90.16,90.17,90.13,90.16,163079.0,77.2173,77.2258,77.1916,77.2173,163079.0
2023-02-21 11:55:00,90.16,90.17,90.13,90.16,289062.0,77.2173,77.2258,77.1916,77.2173,289062.0
2023-02-21 12:00:00,90.16,90.2,90.15,90.18,221565.0,77.2173,77.2515,77.2087,77.2344,221565.0
2023-02-21 12:05:00,90.18,90.2,90.17,90.18,133482.0,77.2344,77.2515,77.2258,77.2344,133482.0
2023-02-21 12:10:00,90.17,90.18,90.15,90.15,120066.0,77.2258,77.2344,77.2087,77.2087,120066.0
2023-02-21 12:15:00,90.15,90.18,90.13,90.18,178700.0,77.2087,77.2344,77.1916,77.2344,178700.0
2023-02-21 12:20:00,90.18,90.19,90.17,90.17,200620.0,77.2344,77.2429,77.2258,77.2258,200620.0
2023-02-21 12:25:00,90.17,90.17,90.09,90.09,195136.0,77.2258,77.2258,77.1573,77.1573,195136.0
2023-02-21 12:30:00,90.09,90.13,90.09,90.13,152809.0,77.1573,77.1916,77.1573,77.1916,152809.0
2023-02-21 12:35:00,90.13,90.17,90.11,90.17,203828.0,77.1916,77.2258,77.1744,77.2258,203828.0
2023-02-21 12:40:00,90.17,90.19,90.13,90.13,96548.0,77.2258,77.2429,77.1916,77.1916,96548.0
2023-02-21 12:45:00,90.14,90.15,90.12,90.14,161462.0,77.2001,77.2087,77.183,77.2001,161462.0
2023-02-21 12:50:00,90.13,90.18,90.13,90.17,159353.0,77.1916,77.2344,77.1916,77.2258,159353.0
2023-02-21 12:55:00,90.17,90.18,90.14,90.18,151471.0,77.2258,77.2344,77.2001,77.2344,151471.0
2023-02-21 13:00:00,90.18,90.19,90.14,90.16,159278.0,77.2344,77.2429,77.2001,77.2173,159278.0
2023-02-21 13:05:00,90.16,90.17,90.1,90.11,140343.0,77.2173,77.2258,77.1659,77.1744,140343.0
2023-02-21 13:10:00,90.1,90.1,90.05,90.06,253740.0,77.1659,77.1659,77.123,77.1316,253740.0
2023-02-21 13:15:00,90.06,90.1,90.03,90.04,174132.0,77.1316,77.1659,77.1059,77.1145,174132.0
2023-02-21 13:20:00,90.04,90.04,89.98,89.98,260292.0,77.1145,77.1145,77.0631,77.0631,260292.0
2023-02-21 13:25:00,89.98,90.04,89.98,90.0,164774.0,77.0631,77.1145,77.0631,77.0802,164774.0
2023-02-21 13:30:00,90.0,90.0,89.92,89.93,182467.0,77.0802,77.0802,77.0117,77.0203,182467.0
2023-02-21 13:35:00,89.93,89.93,89.86,89.88,196165.0,77.0203,77.0203,76.9603,76.9774,196165.0
2023-02-21 13:40:00,89.87,89.9,89.83,89.84,175265.0,76.9689,76.9946,76.9346,76.9432,175265.0
2023-02-21 13:45:00,89.86,89.91,89.85,89.89,86764.0,76.9603,77.0031,76.9518,76.986,86764.0
2023-02-21 13:50:00,89.89,89.9,89.82,89.82,106953.0,76.986,76.9946,76.9261,76.9261,106953.0
2023-02-21 13:55:00,89.82,89.84,89.81,89.84,72600.0,76.9261,76.9432,76.9175,76.9432,72600.0
2023-02-21 14:00:00,89.84,89.84,89.73,89.75,121949.0,76.9432,76.9432,76.849,76.8661,121949.0
2023-02-21 14:05:00,89.75,89.78,89.71,89.75,122447.0,76.8661,76.8918,76.8319,76.8661,122447.0
2023-02-21 14:10:00,89.75,89.76,89.69,89.7,139169.0,76.8661,76.8747,76.8147,76.8233,139169.0
2023-02-21 14:15:00,89.7,89.71,89.64,89.64,113397.0,76.8233,76.8319,76.7719,76.7719,113397.0
2023-02-21 14:20:00,89.64,89.66,89.6,89.61,134945.0,76.7719,76.789,76.7376,76.7462,134945.0
2023-02-21 14:25:00,89.6,89.76,89.58,89.75,303242.0,76.7376,76.8747,76.7205,76.8661,303242.0
2023-02-21 14:30:00,89.75,89.83,89.72,89.83,192883.0,76.8661,76.9346,76.8404,76.9346,192883.0
2023-02-21 14:35:00,89.83,89.84,89.78,89.8,136203.0,76.9346,76.9432,76.8918,76.9089,136203.0
2023-02-21 14:40:00,89.8,89.83,89.79,89.81,126209.0,76.9089,76.9346,76.9004,76.9175,126209.0
2023-02-21 14:45:00,89.81,89.84,89.79,89.84,207317.0,76.9175,76.9432,76.9004,76.9432,207317.0
2023-02-21 14:50:00,89.84,89.88,89.83,89.87,84623.0,76.9432,76.9774,76.9346,76.9689,84623.0
2023-02-21 14:55:00,89.87,89.87,89.82,89.83,152715.0,76.9689,76.9689,76.9261,76.9346,152715.0
2023-02-21 15:00:00,89.83,89.87,89.82,89.87,160263.0,76.9346,76.9689,76.9261,76.9689,160263.0
2023-02-21 15:05:00,89.87,89.89,89.86,89.87,348907.0,76.9689,76.986,76.9603,76.9689,348907.0
2023-02-21 15:10:00,89.87,89.87,89.83,89.86,256100.0,76.9689,76.9689,76.9346,76.9603,256100.0
2023-02-21 15:15:00,89.85,89.86,89.8,89.8,286132.0,76.9518,76.9603,76.9089,76.9089,286132.0
2023-02-21 15:20:00,89.8,89.87,89.79,89.86,250420.0,76.9089,76.9689,76.9004,76.9603,250420.0
2023-02-21 15:25:00,89.87,89.9,89.85,89.89,246419.0,76.9689,76.9946,76.9518,76.986,246419.0
2023-02-21 15:30:00,89.89,89.99,89.88,89.98,207891.0,76.986,77.0717,76.9774,77.0631,207891.0
2023-02-21 15:35:00,89.98,89.99,89.94,89.95,414480.0,77.0631,77.0717,77.0288,77.0374,414480.0
2023-02-21 15:40:00,89.95,89.97,89.92,89.94,170532.0,77.0374,77.0545,77.0117,77.0288,170532.0
2023-02-21 15:45:00,89.94,89.98,89.94,89.95,295860.0,77.0288,77.0631,77.0288,77.0374,295860.0
2023-02-21 15:50:00,89.95,89.97,89.92,89.95,379286.0,77.0374,77.0545,77.0117,77.0374,379286.0
2023-02-21 15:55:00,89.95,89.97,89.91,89.96,601264.0,77.0374,77.0545,77.0031,77.046,601264.0
2023-02-22 09:30:00,90.23,90.5,90.23,90.46,758811.0,77.2772,77.5084,77.2772,77.4742,758811.0
2023-02-22 09:35:00,90.45,90.53,90.41,90.52,768872.0,77.4656,77.5341,77.4314,77.5256,768872.0
2023-02-22 09:40:00,90.52,90.64,90.52,90.55,794244.0,77.5256,77.6283,77.5256,77.5513,794244.0
2023-02-22 09:45:00,90.55,90.61,90.53,90.6,825540.0,77.5513,77.6027,77.5341,77.5941,825540.0
2023-02-22 09:50:00,90.6,90.6,90.54,90.56,387814.0,77.5941,77.5941,77.5427,77.5598,387814.0
2023-02-22 09:55:00,90.57,90.59,90.53,90.55,72618.0,77.5684,77.5855,77.5341,77.5513,72618.0
2023-02-22 10:00:00,90.55,90.56,90.46,90.46,649141.0,77.5513,77.5598,77.4742,77.4742,649141.0
2023-02-22 10:05:00,90.46,90.48,90.43,90.43,304062.0,77.4742,77.4913,77.4485,77.4485,304062.0
2023-02-22 10:10:00,90.43,90.43,90.31,90.34,1503131.0,77.4485,77.4485,77.3457,77.3714,1503131.0
2023-02-22 10:15:00,90.33,90.34,90.28,90.31,170974.0,77.3628,77.3714,77.32,77.3457,170974.0
2023-02-22 10:20:00,90.31,90.33,90.27,90.31,445316.0,77.3457,77.3628,77.3115,77.3457,445316.0
2023-02-22 10:25:00,90.32,90.42,90.31,90.35,236895.0,77.3543,77.4399,77.3457,77.38,236895.0
2023-02-22 10:30:00,90.34,90.35,90.28,90.3,226907.0,77.3714,77.38,77.32,77.3372,226907.0
2023-02-22 10:35:00,90.3,90.3,90.25,90.26,204203.0,77.3372,77.3372,77.2943,77.3029,204203.0
2023-02-22 10:40:00,90.26,90.33,90.26,90.33,53884.0,77.3029,77.3628,77.3029,77.3628,53884.0
2023-02-22 10:45:00,90.33,90.37,90.33,90.35,187424.0,77.3628,77.3971,77.3628,77.38,187424.0
2023-02-22 10:50:00,90.36,90.37,90.33,90.37,251204.0,77.3885,77.3971,77.3628,77.3971,251204.0
2023-02-22 10:55:00,90.37,90.42,90.36,90.41,138462.0,77.3971,77.4399,77.3885,77.4314,138462.0
2023-02-22 11:00:00,90.41,90.42,90.4,90.42,160799.0,77.4314,77.4399,77.4228,77.4399,160799.0
2023-02-22 11:05:00,90.42,90.43,90.4,90.41,489856.0,77.4399,77.4485,77.4228,77.4314,489856.0
2023-02-22 11:10:00,90.41,90.41,90.36,90.37,122142.0,77.4314,77.4314,77.3885,77.3971,122142.0
2023-02-22 11:15:00,90.36,90.37,90.34,90.34,90827.0,77.3885,77.3971,77.3714,77.3714,90827.0
2023-02-22 11:20:00,90.34,90.4,90.34,90.38,100610.0,77.3714,77.4228,77.3714,77.4057,100610.0
2023-02-22 11:25:00,90.39,90.39,90.34,90.37,194274.0,77.4142,77.4142,77.3714,77.3971,194274.0
2023-02-22 11:30:00,90.38,90.41,90.37,90.4,74426.0,77.4057,77.4314,77.3971,77.4228,74426.0
2023-02-22 11:35:00,90.4,90.44,90.39,90.39,83884.0,77.4228,77.4571,77.4142,77.4142,83884.0
2023-02-22 11:40:00,90.39,90.48,90.39,90.48,129007.0,77.4142,77.4913,77.4142,77.4913,129007.0
2023-02-22 11:45:00,90.48,90.49,90.42,90.43,110938.0,77.4913,77.4999,77.4399,77.4485,110938.0
2023-02-22 11:50:00,90.43,90.49,90.43,90.46,47494.0,77.4485,77.4999,77.4485,77.4742,47494.0
2023-02-22 11:55:00,90.46,90.49,90.44,90.48,174853.0,77.4742,77.4999,77.4571,77.4913,174853.0
2023-02-22 12:00:00,90.48,90.48,90.46,90.47,61471.0,77.4913,77.4913,77.4742,77.4828,61471.0
2023-02-22 12:05:00,90.47,90.5,90.46,90.48,131839.0,77.4828,77.5084,77.4742,77.4913,131839.0
2023-02-22 12:10:00,90.48,90.49,90.46,90.48,76867.0,77.4913,77.4999,77.4742,77.4913,76867.0
2023-02-22 12:15:00,90.48,90.51,90.48,90.49,103096.0,77.4913,77.517,77.4913,77.4999,103096.0
2023-02-22 12:20:00,90.49,90.53,90.48,90.53,305334.0,77.4999,77.5341,77.4913,77.5341,305334.0
2023-02-22 12:25:00,90.53,90.54,90.51,90.53,157640.0,77.5341,77.5427,77.517,77.5341,157640.0
2023-02-22 12:30:00,90.52,90.54,90.51,90.53,165473.0,77.5256,77.5427,77.517,77.5341,165473.0
2023-02-22 12:35:00,90.53,90.57,90.52,90.56,211833.0,77.5341,77.5684,77.5256,77.5598,211833.0
2023-02-22 12:40:00,90.56,90.6,90.56,90.59,121160.0,77.5598,77.5941,77.5598,77.5855,121160.0
2023-02-22 12:45:00,90.6,90.6,90.57,90.59,116724.0,77.5941,77.5941,77.5684,77.5855,116724.0
2023-02-22 12:50:00,90.59,90.62,90.59,90.61,113739.0,77.5855,77.6112,77.5855,77.6027,113739.0
2023-02-22 12:55:00,90.61,90.63,90.6,90.62,249522.0,77.6027,77.6198,77.5941,77.6112,249522.0
2023-02-22 13:00:00,90.62,90.62,90.57,90.59,84241.0,77.6112,77.6112,77.5684,77.5855,84241.0
2023-02-22 13:05:00,90.6,90.69,90.59,90.69,246342.0,77.5941,77.6712,77.5855,77.6712,246342.0
2023-02-22 13:10:00,90.7,90.7,90.65,90.67,162804.0,77.6797,77.6797,77.6369,77.654,162804.0
2023-02-22 13:15:00,90.67,90.7,90.66,90.7,122834.0,77.654,77.6797,77.6455,77.6797,122834.0
2023-02-22 13:20:00,90.69,90.75,90.68,90.74,74636.0,77.6712,77.7226,77.6626,77.714,74636.0
2023-02-22 13:25:00,90.75,90.79,90.74,90.76,78933.0,77.7226,77.7568,77.714,77.7311,78933.0
2023-02-22 13:30:00,90.77,90.78,90.72,90.76,90794.0,77.7397,77.7482,77.6969,77.7311,90794.0
2023-02-22 13:35:00,90.76,90.8,90.75,90.8,165891.0,77.7311,77.7654,77.7226,77.7654,165891.0
2023-02-22 13:40:00,90.8,90.8,90.78,90.8,148962.0,77.7654,77.7654,77.7482,77.7654,148962.0
2023-02-22 13:45:00,90.8,90.82,90.76,90.81,262019.0,77.7654,77.7825,77.7311,77.7739,262019.0
2023-02-22 13:50:00,90.81,90.81,90.73,90.73,183339.0,77.7739,77.7739,77.7054,77.7054,183339.0
2023-02-22 13:55:00,90.74,90.75,90.68,90.7,202879.0,77.714,77.7226,77.6626,77.6797,202879.0
2023-02-22 14:00:00,90.7,90.8,90.6,90.79,239906.0,77.6797,77.7654,77.5941,77.7568,239906.0
2023-02-22 14:05:00,90.8,90.93,90.78,90.84,383282.0,77.7654,77.8767,77.7482,77.7996,383282.0
2023-02-22 14:10:00,90.84,90.84,90.67,90.67,320507.0,77.7996,77.7996,77.654,77.654,320507.0
2023-02-22 14:15:00,90.67,90.72,90.62,90.72,204398.0,77.654,77.6969,77.6112,77.6969,204398.0
2023-02-22 14:20:00,90.72,90.8,90.68,90.69,177079.0,77.6969,77.7654,77.6626,77.6712,177079.0
2023-02-22 14:25:00,90.69,90.74,90.67,90.68,239693.0,77.6712,77.714,77.654,77.6626,239693.0
2023-02-22 14:30:00,90.67,90.69,90.59,90.62,222028.0,77.654,77.6712,77.5855,77.6112,222028.0
2023-02-22 14:35:00,90.63,90.64,90.55,90.58,217766.0,77.6198,77.6283,77.5513,77.577,217766.0
2023-02-22 14:40:00,90.57,90.61,90.53,90.55,223320.0,77.5684,77.6027,77.5341,77.5513,223320.0
2023-02-22 14:45:00,90.54,90.6,90.51,90.6,93324.0,77.5427,77.5941,77.517,77.5941,93324.0
2023-02-22 14:50:00,90.6,90.6,90.5,90.5,118352.0,77.5941,77.5941,77.5084,77.5084,118352.0
2023-02-22 14:55:00,90.51,90.53,90.45,90.45,228619.0,77.517,77.5341,77.4656,77.4656,228619.0
2023-02-22 15:00:00,90.45,90.47,90.35,90.38,530587.0,77.4656,77.4828,77.38,77.4057,530587.0
2023-02-22 15:05:00,90.38,90.44,90.37,90.43,73086.0,77.4057,77.4571,77.3971,77.4485,73086.0
2023-02-22 15:10:00,90.43,90.46,90.41,90.43,88919.0,77.4485,77.4742,77.4314,77.4485,88919.0
2023-02-22 15:15:00,90.43,90.48,90.4,90.46,114947.0,77.4485,77.4913,77.4228,77.4742,114947.0
2023-02-22 15:20:00,90.46,90.51,90.43,90.49,117012.0,77.4742,77.517,77.4485,77.4999,117012.0
2023-02-22 15:25:00,90.5,90.5,90.44,90.44,160870.0,77.5084,77.5084,77.4571,77.4571,160870.0
2023-02-22 15:30:00,90.44,90.48,90.42,90.48,116806.0,77.4571,77.4913,77.4399,77.4913,116806.0
2023-02-22 15:35:00,90.48,90.49,90.44,90.44,286796.0,77.4913,77.4999,77.4571,77.4571,286796.0
2023-02-22 15:40:00,90.45,90.53,90.44,90.5,433778.0,77.4656,77.5341,77.4571,77.5084,433778.0
2023-02-22 15:45:00,90.49,90.54,90.49,90.53,325337.0,77.4999,77.5427,77.4999,77.5341,325337.0
2023-02-22 15:50:00,90.52,90.58,90.5,90.57,414278.0,77.5256,77.577,77.5084,77.5684,414278.0
2023-02-22 15:55:00,90.58,90.62,90.57,90.6,256336.0,77.577,77.6112,77.5684,77.5941,256336.0
2023-02-23 09:30:00,90.95,91.14,90.94,91.08,198955.0,77.8938,78.0566,77.8853,78.0052,198955.0
2023-02-23 09:35:00,91.09,91.12,91.0,91.0,154202.0,78.0137,78.0394,77.9367,77.9367,154202.0
2023-02-23 09:40:00,91.0,91.04,90.99,91.02,44887.0,77.9367,77.9709,77.9281,77.9538,44887.0
2023-02-23 09:45:00,91.02,91.14,91.01,91.11,131463.0,77.9538,78.0566,77.9452,78.0309,131463.0
2023-02-23 09:50:00,91.1,91.2,91.09,91.19,56151.0,78.0223,78.108,78.0137,78.0994,56151.0
2023-02-23 09:55:00,91.19,91.24,91.18,91.2,98370.0,78.0994,78.1422,78.0908,78.108,98370.0
2023-02-23 10:00:00,91.22,91.25,91.15,91.17,241578.0,78.1251,78.1508,78.0651,78.0823,241578.0
2023-02-23 10:05:00,91.17,91.18,91.1,91.16,36137.0,78.0823,78.0908,78.0223,78.0737,36137.0
2023-02-23 10:10:00,91.16,91.18,91.12,91.17,64794.0,78.0737,78.0908,78.0394,78.0823,64794.0
2023-02-23 10:15:00,91.17,91.21,91.16,91.19,46249.0,78.0823,78.1165,78.0737,78.0994,46249.0
2023-02-23 10:20:00,91.19,91.21,91.17,91.19,35069.0,78.0994,78.1165,78.0823,78.0994,35069.0
2023-02-23 10:25:00,91.2,91.2,91.18,91.18,28642.0,78.108,78.108,78.0908,78.0908,28642.0
2023-02-23 10:30:00,91.18,91.18,91.07,91.14,125655.0,78.0908,78.0908,77.9966,78.0566,125655.0
2023-02-23 10:35:00,91.13,91.13,91.1,91.11,27816.0,78.048,78.048,78.0223,78.0309,27816.0
2023-02-23 10:40:00,91.1,91.13,91.07,91.07,98124.0,78.0223,78.048,77.9966,77.9966,98124.0
2023-02-23 10:45:00,91.07,91.07,90.99,91.0,387489.0,77.9966,77.9966,77.9281,77.9367,387489.0
2023-02-23 10:50:00,91.0,91.02,90.98,91.02,40745.0,77.9367,77.9538,77.9195,77.9538,40745.0
2023-02-23 10:55:00,91.01,91.03,90.99,91.01,123543.0,77.9452,77.9624,77.9281,77.9452,123543.0
2023-02-23 11:00:00,91.0,91.08,91.0,91.08,111083.0,77.9367,78.0052,77.9367,78.0052,111083.0
2023-02-23 11:05:00,91.08,91.08,90.98,91.0,259293.0,78.0052,78.0052,77.9195,77.9367,259293.0
2023-02-23 11:10:00,91.01,91.04,90.99,91.0,104677.0,77.9452,77.9709,77.9281,77.9367,104677.0
2023-02-23 11:15:00,91.0,91.06,90.99,91.05,92527.0,77.9367,77.9881,77.9281,77.9795,92527.0
2023-02-23 11:20:00,91.04,91.06,91.02,91.04,55198.0,77.9709,77.9881,77.9538,77.9709,55198.0
2023-02-23 11:25:00,91.04,91.05,91.0,91.03,60176.0,77.9709,77.9795,77.9367,77.9624,60176.0
2023-02-23 11:30:00,91.03,91.08,91.02,91.08,75942.0,77.9624,78.0052,77.9538,78.0052,75942.0
2023-02-23 11:35:00,91.08,91.09,91.06,91.06,68877.0,78.0052,78.0137,77.9881,77.9881,68877.0
2023-02-23 11:40:00,91.06,91.07,90.99,91.03,46801.0,77.9881,77.9966,77.9281,77.9624,46801.0
2023-02-23 11:45:00,91.02,91.02,90.99,90.99,49237.0,77.9538,77.9538,77.9281,77.9281,49237.0
2023-02-23 11:50:00,90.98,91.0,90.91,90.92,59281.0,77.9195,77.9367,77.8596,77.8682,59281.0
2023-02-23 11:55:00,90.92,90.95,90.91,90.91,105304.0,77.8682,77.8938,77.8596,77.8596,105304.0
2023-02-23 12:00:00,90.91,90.96,90.9,90.95,40962.0,77.8596,77.9024,77.851,77.8938,40962.0
2023-02-23 12:05:00,90.95,90.97,90.94,90.95,16464.0,77.8938,77.911,77.8853,77.8938,16464.0
2023-02-23 12:10:00,90.95,90.96,90.91,90.94,61079.0,77.8938,77.9024,77.8596,77.8853,61079.0
2023-02-23 12:15:00,90.95,91.0,90.94,90.96,45086.0,77.8938,77.9367,77.8853,77.9024,45086.0
2023-02-23 12:20:00,90.95,90.98,90.92,90.97,33985.0,77.8938,77.9195,77.8682,77.911,33985.0
2023-02-23 12:25:00,90.97,90.98,90.95,90.96,30481.0,77.911,77.9195,77.8938,77.9024,30481.0
2023-02-23 12:30:00,90.96,91.02,90.96,91.02,33266.0,77.9024,77.9538,77.9024,77.9538,33266.0
2023-02-23 12:35:00,91.02,91.03,90.99,90.99,35630.0,77.9538,77.9624,77.9281,77.9281,35630.0
2023-02-23 12:40:00,91.0,91.01,90.96,91.0,34340.0,77.9367,77.9452,77.9024,77.9367,34340.0
2023-02-23 12:45:00,91.0,91.02,90.98,90.99,24177.0,77.9367,77.9538,77.9195,77.9281,24177.0
2023-02-23 12:50:00,90.99,91.05,90.99,91.03,52103.0,77.9281,77.9795,77.9281,77.9624,52103.0
2023-02-23 12:55:00,91.03,91.05,91.02,91.04,26973.0,77.9624,77.9795,77.9538,77.9709,26973.0
2023-02-23 13:00:00,91.03,91.07,91.0,91.03,93550.0,77.9624,77.9966,77.9367,77.9624,93550.0
2023-02-23 13:05:00,91.03,91.03,90.99,91.03,34454.0,77.9624,77.9624,77.9281,77.9624,34454.0
2023-02-23 13:10:00,91.03,91.03,91.01,91.03,24181.0,77.9624,77.9624,77.9452,77.9624,24181.0
2023-02-23 13:15:00,91.03,91.07,91.01,91.06,102280.0,77.9624,77.9966,77.9452,77.9881,102280.0
2023-02-23 13:20:00,91.06,91.12,91.06,91.11,59828.0,77.9881,78.0394,77.9881,78.0309,59828.0
2023-02-23 13:25:00,91.11,91.12,91.08,91.11,66676.0,78.0309,78.0394,78.0052,78.0309,66676.0
2023-02-23 13:30:00,91.11,91.11,91.07,91.08,103825.0,78.0309,78.0309,77.9966,78.0052,103825.0
2023-02-23 13:35:00,91.08,91.12,91.06,91.12,111332.0,78.0052,78.0394,77.9881,78.0394,111332.0
2023-02-23 13:40:00,91.12,91.18,91.12,91.15,86889.0,78.0394,78.0908,78.0394,78.0651,86889.0
2023-02-23 13:45:00,91.16,91.2,91.13,91.2,48327.0,78.0737,78.108,78.048,78.108,48327.0
2023-02-23 13:50:00,91.2,91.26,91.19,91.21,86250.0,78.108,78.1593,78.0994,78.1165,86250.0
2023-02-23 13:55:00,91.21,91.21,91.18,91.19,100582.0,78.1165,78.1165,78.0908,78.0994,100582.0
2023-02-23 14:00:00,91.19,91.22,91.17,91.21,128612.0,78.0994,78.1251,78.0823,78.1165,128612.0
2023-02-23 14:05:00,91.22,91.26,91.21,91.26,26356.0,78.1251,78.1593,78.1165,78.1593,26356.0
2023-02-23 14:10:00,91.26,91.29,91.23,91.29,62118.0,78.1593,78.185,78.1337,78.185,62118.0
2023-02-23 14:15:00,91.29,91.36,91.29,91.33,146265.0,78.185,78.245,78.185,78.2193,146265.0
2023-02-23 14:20:00,91.33,91.36,91.32,91.36,84983.0,78.2193,78.245,78.2107,78.245,84983.0
2023-02-23 14:25:00,91.36,91.37,91.33,91.34,103153.0,78.245,78.2536,78.2193,78.2279,103153.0
2023-02-23 14:30:00,91.34,91.46,91.34,91.44,123650.0,78.2279,78.3306,78.2279,78.3135,123650.0
2023-02-23 14:35:00,91.44,91.47,91.43,91.43,76498.0,78.3135,78.3392,78.3049,78.3049,76498.0
2023-02-23 14:40:00,91.43,91.44,91.39,91.43,127056.0,78.3049,78.3135,78.2707,78.3049,127056.0
2023-02-23 14:45:00,91.42,91.49,91.41,91.49,103507.0,78.2964,78.3563,78.2878,78.3563,103507.0
2023-02-23 14:50:00,91.49,91.5,91.44,91.45,133975.0,78.3563,78.3649,78.3135,78.3221,133975.0
2023-02-23 14:55:00,91.46,91.46,91.41,91.42,61114.0,78.3306,78.3306,78.2878,78.2964,61114.0
2023-02-23 15:00:00,91.43,91.49,91.42,91.48,73979.0,78.3049,78.3563,78.2964,78.3478,73979.0
2023-02-23 15:05:00,91.49,91.5,91.45,91.45,60839.0,78.3563,78.3649,78.3221,78.3221,60839.0
2023-02-23 15:10:00,91.45,91.5,91.45,91.5,123146.0,78.3221,78.3649,78.3221,78.3649,123146.0
2023-02-23 15:15:00,91.5,91.52,91.49,91.49,80981.0,78.3649,78.382,78.3563,78.3563,80981.0
2023-02-23 15:20:00,91.49,91.53,91.46,91.51,65131.0,78.3563,78.3906,78.3306,78.3735,65131.0
2023-02-23 15:25:00,91.51,91.57,91.49,91.56,131644.0,78.3735,78.4248,78.3563,78.4163,131644.0
2023-02-23 15:30:00,91.56,91.64,91.56,91.61,354298.0,78.4163,78.4848,78.4163,78.4591,354298.0
2023-02-23 15:35:00,91.61,91.62,91.57,91.62,213568.0,78.4591,78.4677,78.4248,78.4677,213568.0
2023-02-23 15:40:00,91.62,91.62,91.57,91.61,423082.0,78.4677,78.4677,78.4248,78.4591,423082.0
2023-02-23 15:45:00,91.62,91.62,91.57,91.58,214002.0,78.4677,78.4677,78.4248,78.4334,214002.0
2023-02-23 15:50:00,91.58,91.59,91.53,91.55,151173.0,78.4334,78.442,78.3906,78.4077,151173.0
2023-02-23 15:55:00,91.55,91.55,91.41,91.44,230147.0,78.4077,78.4077,78.2878,78.3135,230147.0
2023-02-24 09:30:00,90.72,90.84,90.58,90.84,352376.0,77.6969,77.7996,77.577,77.7996,352376.0
2023-02-24 09:35:00,90.84,90.98,90.75,90.98,387869.0,77.7996,77.9195,77.7226,77.9195,387869.0
2023-02-24 09:40:00,90.98,90.99,90.73,90.74,150177.0,77.9195,77.9281,77.7054,77.714,150177.0
2023-02-24 09:45:00,90.73,90.78,90.71,90.71,356660.0,77.7054,77.7482,77.6883,77.6883,356660.0
2023-02-24 09:50:00,90.7,90.8,90.7,90.8,73868.0,77.6797,77.7654,77.6797,77.7654,73868.0
2023-02-24 09:55:00,90.8,90.87,90.78,90.81,100465.0,77.7654,77.8253,77.7482,77.7739,100465.0
2023-02-24 10:00:00,90.8,90.91,90.77,90.9,134013.0,77.7654,77.8596,77.7397,77.851,134013.0
2023-02-24 10:05:00,90.91,90.95,90.8,90.81,109427.0,77.8596,77.8938,77.7654,77.7739,109427.0
2023-02-24 10:10:00,90.81,90.82,90.71,90.72,228681.0,77.7739,77.7825,77.6883,77.6969,228681.0
2023-02-24 10:15:00,90.73,90.74,90.68,90.69,76342.0,77.7054,77.714,77.6626,77.6712,76342.0
2023-02-24 10:20:00,90.69,90.73,90.67,90.7,142411.0,77.6712,77.7054,77.654,77.6797,142411.0
2023-02-24 10:25:00,90.7,90.73,90.68,90.71,85274.0,77.6797,77.7054,77.6626,77.6883,85274.0
2023-02-24 10:30:00,90.71,90.71,90.66,90.69,95529.0,77.6883,77.6883,77.6455,77.6712,95529.0
2023-02-24 10:35:00,90.68,90.7,90.64,90.66,251388.0,77.6626,77.6797,77.6283,77.6455,251388.0
2023-02-24 10:40:00,90.66,90.67,90.62,90.66,290829.0,77.6455,77.654,77.6112,77.6455,290829.0
2023-02-24 10:45:00,90.66,90.72,90.65,90.67,182742.0,77.6455,77.6969,77.6369,77.654,182742.0
2023-02-24 10:50:00,90.66,90.7,90.65,90.69,201147.0,77.6455,77.6797,77.6369,77.6712,201147.0
2023-02-24 10:55:00,90.69,90.7,90.67,90.68,220688.0,77.6712,77.6797,77.654,77.6626,220688.0
2023-02-24 11:00:00,90.68,90.72,90.67,90.7,193054.0,77.6626,77.6969,77.654,77.6797,193054.0
2023-02-24 11:05:00,90.7,90.76,90.69,90.74,66565.0,77.6797,77.7311,77.6712,77.714,66565.0
2023-02-24 11:10:00,90.74,90.79,90.73,90.77,739905.0,77.714,77.7568,77.7054,77.7397,739905.0
2023-02-24 11:15:00,90.77,90.85,90.76,90.84,230119.0,77.7397,77.8082,77.7311,77.7996,230119.0
2023-02-24 11:20:00,90.84,90.91,90.83,90.89,222934.0,77.7996,77.8596,77.7911,77.8425,222934.0
2023-02-24 11:25:00,90.89,90.94,90.88,90.91,95796.0,77.8425,77.8853,77.8339,77.8596,95796.0
2023-02-24 11:30:00,90.92,90.94,90.9,90.9,187200.0,77.8682,77.8853,77.851,77.851,187200.0
2023-02-24 11:35:00,90.9,90.91,90.86,90.87,42552.0,77.851,77.8596,77.8168,77.8253,42552.0
2023-02-24 11:40:00,90.88,90.99,90.87,90.99,66277.0,77.8339,77.9281,77.8253,77.9281,66277.0
2023-02-24 11:45:00,90.99,91.02,90.98,90.98,44139.0,77.9281,77.9538,77.9195,77.9195,44139.0
2023-02-24 11:50:00,90.99,91.03,90.95,90.95,66324.0,77.9281,77.9624,77.8938,77.8938,66324.0
2023-02-24 11:55:00,90.96,90.98,90.93,90.94,53394.0,77.9024,77.9195,77.8767,77.8853,53394.0
2023-02-24 12:00:00,90.94,90.94,90.88,90.89,75860.0,77.8853,77.8853,77.8339,77.8425,75860.0
2023-02-24 12:05:00,90.89,90.91,90.86,90.91,73156.0,77.8425,77.8596,77.8168,77.8596,73156.0
2023-02-24 12:10:00,90.91,90.91,90.89,90.91,57441.0,77.8596,77.8596,77.8425,77.8596,57441.0
2023-02-24 12:15:00,90.91,90.93,90.87,90.89,85670.0,77.8596,77.8767,77.8253,77.8425,85670.0
2023-02-24 12:20:00,90.89,90.94,90.87,90.93,54962.0,77.8425,77.8853,77.8253,77.8767,54962.0
2023-02-24 12:25:00,90.93,90.95,90.89,90.93,167533.0,77.8767,77.8938,77.8425,77.8767,167533.0
2023-02-24 12:30:00,90.94,90.98,90.93,90.93,243000.0,77.8853,77.9195,77.8767,77.8767,243000.0
2023-02-24 12:35:00,90.93,90.94,90.92,90.92,38469.0,77.8767,77.8853,77.8682,77.8682,38469.0
2023-02-24 12:40:00,90.92,90.94,90.9,90.92,191047.0,77.8682,77.8853,77.851,77.8682,191047.0
2023-02-24 12:45:00,90.92,90.92,90.88,90.89,41449.0,77.8682,77.8682,77.8339,77.8425,41449.0
2023-02-24 12:50:00,90.89,90.89,90.85,90.89,85226.0,77.8425,77.8425,77.8082,77.8425,85226.0
2023-02-24 12:55:00,90.89,90.89,90.86,90.87,164980.0,77.8425,77.8425,77.8168,77.8253,164980.0
2023-02-24 13:00:00,90.87,90.9,90.87,90.87,55365.0,77.8253,77.851,77.8253,77.8253,55365.0
2023-02-24 13:05:00,90.87,90.88,90.86,90.87,9519.0,77.8253,77.8339,77.8168,77.8253,9519.0
2023-02-24 13:10:00,90.87,90.88,90.86,90.87,34226.0,77.8253,77.8339,77.8168,77.8253,34226.0
2023-02-24 13:15:00,90.87,90.88,90.86,90.88,29584.0,77.8253,77.8339,77.8168,77.8339,29584.0
2023-02-24 13:20:00,90.88,90.93,90.87,90.92,28728.0,77.8339,77.8767,77.8253,77.8682,28728.0
2023-02-24 13:25:00,90.92,90.96,90.91,90.92,51329.0,77.8682,77.9024,77.8596,77.8682,51329.0
2023-02-24 13:30:00,90.92,90.92,90.86,90.89,16651.0,77.8682,77.8682,77.8168,77.8425,16651.0
2023-02-24 13:35:00,90.9,90.94,90.9,90.94,23166.0,77.851,77.8853,77.851,77.8853,23166.0
2023-02-24 13:40:00,90.93,90.96,90.93,90.95,90933.0,77.8767,77.9024,77.8767,77.8938,90933.0
2023-02-24 13:45:00,90.95,90.98,90.94,90.96,71926.0,77.8938,77.9195,77.8853,77.9024,71926.0
2023-02-24 13:50:00,90.97,90.98,90.96,90.98,22969.0,77.911,77.9195,77.9024,77.9195,22969.0
2023-02-24 13:55:00,90.98,90.99,90.96,90.97,26741.0,77.9195,77.9281,77.9024,77.911,26741.0
2023-02-24 14:00:00,90.98,90.99,90.97,90.98,20803.0,77.9195,77.9281,77.911,77.9195,20803.0
2023-02-24 14:05:00,90.98,90.99,90.97,90.98,6682.0,77.9195,77.9281,77.911,77.9195,6682.0
2023-02-24 14:10:00,90.98,90.98,90.94,90.95,25825.0,77.9195,77.9195,77.8853,77.8938,25825.0
2023-02-24 14:15:00,90.95,91.0,90.95,90.99,54731.0,77.8938,77.9367,77.8938,77.9281,54731.0
2023-02-24 14:20:00,90.98,91.0,90.96,90.98,61795.0,77.9195,77.9367,77.9024,77.9195,61795.0
2023-02-24 14:25:00,90.98,90.99,90.97,90.98,51617.0,77.9195,77.9281,77.911,77.9195,51617.0
2023-02-24 14:30:00,90.98,90.99,90.96,90.98,51577.0,77.9195,77.9281,77.9024,77.9195,51577.0
2023-02-24 14:35:00,90.98,90.99,90.96,90.98,29601.0,77.9195,77.9281,77.9024,77.9195,29601.0
2023-02-24 14:40:00,90.98,90.98,90.94,90.95,45950.0,77.9195,77.9195,77.8853,77.8938,45950.0
2023-02-24 14:45:00,90.95,91.02,90.94,91.02,65996.0,77.8938,77.9538,77.8853,77.9538,65996.0
2023-02-24 14:50:00,91.01,91.05,91.01,91.03,49381.0,77.9452,77.9795,77.9452,77.9624,49381.0
2023-02-24 14:55:00,91.03,91.07,91.02,91.05,44820.0,77.9624,77.9966,77.9538,77.9795,44820.0
2023-02-24 15:00:00,91.06,91.12,91.05,91.09,89272.0,77.9881,78.0394,77.9795,78.0137,89272.0
2023-02-24 15:05:00,91.09,91.13,91.08,91.11,97222.0,78.0137,78.048,78.0052,78.0309,97222.0
2023-02-24 15:10:00,91.1,91.11,91.06,91.06,54155.0,78.0223,78.0309,77.9881,77.9881,54155.0
2023-02-24 15:15:00,91.06,91.08,91.05,91.07,51264.0,77.9881,78.0052,77.9795,77.9966,51264.0
2023-02-24 15:20:00,91.07,91.11,91.07,91.11,89638.0,77.9966,78.0309,77.9966,78.0309,89638.0
2023-02-24 15:25:00,91.1,91.12,91.07,91.07,54058.0,78.0223,78.0394,77.9966,77.9966,54058.0
2023-02-24 15:30:00,91.08,91.08,90.99,91.0,470516.0,78.0052,78.0052,77.9281,77.9367,470516.0
2023-02-24 15:35:00,91.0,91.01,90.96,91.0,202317.0,77.9367,77.9452,77.9024,77.9367,202317.0
2023-02-24 15:40:00,91.0,91.03,90.99,91.01,200796.0,77.9367,77.9624,77.9281,77.9452,200796.0
2023-02-24 15:45:00,91.0,91.01,90.96,90.98,89714.0,77.9367,77.9452,77.9024,77.9195,89714.0
2023-02-24 15:50:00,90.98,90.99,90.95,90.98,215938.0,77.9195,77.9281,77.8938,77.9195,215938.0
2023-02-24 15:55:00,90.99,91.02,90.97,90.98,552933.0,77.9281,77.9538,77.911,77.9195,552933.0
2023-02-27 09:30:00,91.3,91.4,91.27,91.31,129004.0,78.1936,78.2792,78.1679,78.2022,129004.0
2023-02-27 09:35:00,91.3,91.38,91.26,91.28,113784.0,78.1936,78.2621,78.1593,78.1765,113784.0
2023-02-27 09:40:00,91.28,91.35,91.27,91.3,111551.0,78.1765,78.2364,78.1679,78.1936,111551.0
2023-02-27 09:45:00,91.29,91.32,91.24,91.26,161895.0,78.185,78.2107,78.1422,78.1593,161895.0
2023-02-27 09:50:00,91.26,91.31,91.26,91.3,256496.0,78.1593,78.2022,78.1593,78.1936,256496.0
2023-02-27 09:55:00,91.3,91.42,91.29,91.42,118088.0,78.1936,78.2964,78.185,78.2964,118088.0
2023-02-27 10:00:00,91.42,91.43,91.37,91.38,238775.0,78.2964,78.3049,78.2536,78.2621,238775.0
2023-02-27 10:05:00,91.39,91.47,91.37,91.45,610406.0,78.2707,78.3392,78.2536,78.3221,610406.0
2023-02-27 10:10:00,91.45,91.49,91.44,91.47,127264.0,78.3221,78.3563,78.3135,78.3392,127264.0
2023-02-27 10:15:00,91.48,91.48,91.44,91.47,59935.0,78.3478,78.3478,78.3135,78.3392,59935.0
2023-02-27 10:20:00,91.47,91.47,91.43,91.45,77010.0,78.3392,78.3392,78.3049,78.3221,77010.0
2023-02-27 10:25:00,91.45,91.47,91.41,91.41,41658.0,78.3221,78.3392,78.2878,78.2878,41658.0
2023-02-27 10:30:00,91.41,91.44,91.38,91.41,50839.0,78.2878,78.3135,78.2621,78.2878,50839.0
2023-02-27 10:35:00,91.41,91.41,91.28,91.31,111141.0,78.2878,78.2878,78.1765,78.2022,111141.0
2023-02-27 10:40:00,91.31,91.31,91.25,91.31,171328.0,78.2022,78.2022,78.1508,78.2022,171328.0
2023-02-27 10:45:00,91.31,91.33,91.26,91.32,116906.0,78.2022,78.2193,78.1593,78.2107,116906.0
2023-02-27 10:50:00,91.32,91.33,91.28,91.33,71407.0,78.2107,78.2193,78.1765,78.2193,71407.0
2023-02-27 10:55:00,91.33,91.35,91.3,91.35,61071.0,78.2193,78.2364,78.1936,78.2364,61071.0
2023-02-27 11:00:00,91.34,91.37,91.33,91.34,56285.0,78.2279,78.2536,78.2193,78.2279,56285.0
2023-02-27 11:05:00,91.34,91.37,91.34,91.36,59767.0,78.2279,78.2536,78.2279,78.245,59767.0
2023-02-27 11:10:00,91.36,91.38,91.29,91.3,77844.0,78.245,78.2621,78.185,78.1936,77844.0
2023-02-27 11:15:00,91.3,91.32,91.26,91.27,66946.0,78.1936,78.2107,78.1593,78.1679,66946.0
2023-02-27 11:20:00,91.28,91.29,91.26,91.26,50614.0,78.1765,78.185,78.1593,78.1593,50614.0
2023-02-27 11:25:00,91.26,91.31,91.25,91.29,367536.0,78.1593,78.2022,78.1508,78.185,367536.0
2023-02-27 11:30:00,91.28,91.31,91.24,91.24,198645.0,78.1765,78.2022,78.1422,78.1422,198645.0
2023-02-27 11:35:00,91.25,91.33,91.24,91.31,165732.0,78.1508,78.2193,78.1422,78.2022,165732.0
2023-02-27 11:40:00,91.31,91.35,91.31,91.35,213708.0,78.2022,78.2364,78.2022,78.2364,213708.0
2023-02-27 11:45:00,91.35,91.4,91.33,91.38,316926.0,78.2364,78.2792,78.2193,78.2621,316926.0
2023-02-27 11:50:00,91.38,91.45,91.37,91.45,325025.0,78.2621,78.3221,78.2536,78.3221,325025.0
2023-02-27 11:55:00,91.45,91.45,91.4,91.41,113905.0,78.3221,78.3221,78.2792,78.2878,113905.0
2023-02-27 12:00:00,91.41,91.42,91.37,91.41,260274.0,78.2878,78.2964,78.2536,78.2878,260274.0
2023-02-27 12:05:00,91.41,91.41,91.37,91.38,31523.0,78.2878,78.2878,78.2536,78.2621,31523.0
2023-02-27 12:10:00,91.38,91.44,91.38,91.44,50193.0,78.2621,78.3135,78.2621,78.3135,50193.0
2023-02-27 12:15:00,91.44,91.51,91.44,91.5,111890.0,78.3135,78.3735,78.3135,78.3649,111890.0
2023-02-27 12:20:00,91.49,91.49,91.43,91.44,40311.0,78.3563,78.3563,78.3049,78.3135,40311.0
2023-02-27 12:25:00,91.44,91.48,91.43,91.48,29207.0,78.3135,78.3478,78.3049,78.3478,29207.0
2023-02-27 12:30:00,91.48,91.51,91.47,91.49,52810.0,78.3478,78.3735,78.3392,78.3563,52810.0
2023-02-27 12:35:00,91.49,91.5,91.48,91.5,77072.0,78.3563,78.3649,78.3478,78.3649,77072.0
2023-02-27 12:40:00,91.5,91.51,91.46,91.48,69027.0,78.3649,78.3735,78.3306,78.3478,69027.0
2023-02-27 12:45:00,91.48,91.49,91.47,91.48,30731.0,78.3478,78.3563,78.3392,78.3478,30731.0
2023-02-27 12:50:00,91.49,91.5,91.45,91.47,69076.0,78.3563,78.3649,78.3221,78.3392,69076.0
2023-02-27 12:55:00,91.47,91.48,91.46,91.47,33861.0,78.3392,78.3478,78.3306,78.3392,33861.0
2023-02-27 13:00:00,91.48,91.5,91.47,91.5,69218.0,78.3478,78.3649,78.3392,78.3649,69218.0
2023-02-27 13:05:00,91.49,91.53,91.49,91.53,57415.0,78.3563,78.3906,78.3563,78.3906,57415.0
2023-02-27 13:10:00,91.53,91.58,91.51,91.58,65539.0,78.3906,78.4334,78.3735,78.4334,65539.0
2023-02-27 13:15:00,91.57,91.58,91.55,91.55,30673.0,78.4248,78.4334,78.4077,78.4077,30673.0
2023-02-27 13:20:00,91.55,91.57,91.53,91.57,91577.0,78.4077,78.4248,78.3906,78.4248,91577.0
2023-02-27 13:25:00,91.57,91.6,91.56,91.58,71324.0,78.4248,78.4505,78.4163,78.4334,71324.0
2023-02-27 13:30:00,91.58,91.64,91.57,91.63,124081.0,78.4334,78.4848,78.4248,78.4762,124081.0
2023-02-27 13:35:00,91.63,91.64,91.58,91.6,98565.0,78.4762,78.4848,78.4334,78.4505,98565.0
2023-02-27 13:40:00,91.61,91.64,91.58,91.6,49545.0,78.4591,78.4848,78.4334,78.4505,49545.0
2023-02-27 13:45:00,91.6,91.61,91.58,91.59,76782.0,78.4505,78.4591,78.4334,78.442,76782.0
2023-02-27 13:50:00,91.59,91.62,91.59,91.62,13331.0,78.442,78.4677,78.442,78.4677,13331.0
2023-02-27 13:55:00,91.61,91.64,91.61,91.64,40618.0,78.4591,78.4848,78.4591,78.4848,40618.0
2023-02-27 14:00:00,91.65,91.69,91.64,91.67,40842.0,78.4934,78.5276,78.4848,78.5105,40842.0
2023-02-27 14:05:00,91.67,91.68,91.65,91.65,51468.0,78.5105,78.5191,78.4934,78.4934,51468.0
2023-02-27 14:10:00,91.65,91.7,91.65,91.68,293694.0,78.4934,78.5362,78.4934,78.5191,293694.0
2023-02-27 14:15:00,91.69,91.69,91.58,91.58,136908.0,78.5276,78.5276,78.4334,78.4334,136908.0
2023-02-27 14:20:00,91.58,91.62,91.57,91.62,95470.0,78.4334,78.4677,78.4248,78.4677,95470.0
2023-02-27 14:25:00,91.62,91.63,91.6,91.62,46254.0,78.4677,78.4762,78.4505,78.4677,46254.0
2023-02-27 14:30:00,91.62,91.62,91.57,91.58,76487.0,78.4677,78.4677,78.4248,78.4334,76487.0
2023-02-27 14:35:00,91.58,91.6,91.57,91.58,59550.0,78.4334,78.4505,78.4248,78.4334,59550.0
2023-02-27 14:40:00,91.57,91.59,91.54,91.55,155357.0,78.4248,78.442,78.3991,78.4077,155357.0
2023-02-27 14:45:00,91.55,91.55,91.52,91.53,54402.0,78.4077,78.4077,78.382,78.3906,54402.0
2023-02-27 14:50:00,91.53,91.55,91.52,91.55,256190.0,78.3906,78.4077,78.382,78.4077,256190.0
2023-02-27 14:55:00,91.55,91.55,91.52,91.53,215026.0,78.4077,78.4077,78.382,78.3906,215026.0
2023-02-27 15:00:00,91.52,91.55,91.5,91.52,129593.0,78.382,78.4077,78.3649,78.382,129593.0
2023-02-27 15:05:00,91.52,91.53,91.5,91.52,74796.0,78.382,78.3906,78.3649,78.382,74796.0
2023-02-27 15:10:00,91.51,91.54,91.51,91.54,100937.0,78.3735,78.3991,78.3735,78.3991,100937.0
2023-02-27 15:15:00,91.54,91.55,91.51,91.53,98673.0,78.3991,78.4077,78.3735,78.3906,98673.0
2023-02-27 15:20:00,91.54,91.54,91.52,91.54,99862.0,78.3991,78.3991,78.382,78.3991,99862.0
2023-02-27 15:25:00,91.54,91.56,91.53,91.56,170494.0,78.3991,78.4163,78.3906,78.4163,170494.0
2023-02-27 15:30:00,91.55,91.56,91.49,91.52,179607.0,78.4077,78.4163,78.3563,78.382,179607.0
2023-02-27 15:35:00,91.51,91.52,91.46,91.47,95757.0,78.3735,78.382,78.3306,78.3392,95757.0
2023-02-27 15:40:00,91.47,91.54,91.46,91.53,95810.0,78.3392,78.3991,78.3306,78.3906,95810.0
2023-02-27 15:45:00,91.52,91.55,91.5,91.53,304353.0,78.382,78.4077,78.3649,78.3906,304353.0
2023-02-27 15:50:00,91.53,91.56,91.5,91.55,578027.0,78.3906,78.4163,78.3649,78.4077,578027.0
2023-02-27 15:55:00,91.56,91.57,91.51,91.53,632892.0,78.4163,78.4248,78.3735,78.3906,632892.0
2023-02-28 09:30:00,91.45,91.49,91.35,91.36,177451.0,78.3221,78.3563,78.2364,78.245,177451.0
2023-02-28 09:35:00,91.36,91.4,91.31,91.33,111671.0,78.245,78.2792,78.2022,78.2193,111671.0
2023-02-28 09:40:00,91.33,91.39,91.31,91.33,84887.0,78.2193,78.2707,78.2022,78.2193,84887.0
2023-02-28 09:45:00,91.33,91.38,91.29,91.29,152304.0,78.2193,78.2621,78.185,78.185,152304.0
2023-02-28 09:50:00,91.28,91.33,91.26,91.29,105915.0,78.1765,78.2193,78.1593,78.185,105915.0
2023-02-28 09:55:00,91.3,91.31,91.26,91.29,116479.0,78.1936,78.2022,78.1593,78.185,116479.0
2023-02-28 10:00:00,91.3,91.38,91.3,91.36,134104.0,78.1936,78.2621,78.1936,78.245,134104.0
2023-02-28 10:05:00,91.36,91.39,91.33,91.36,51040.0,78.245,78.2707,78.2193,78.245,51040.0
2023-02-28 10:10:00,91.36,91.37,91.31,91.36,66149.0,78.245,78.2536,78.2022,78.245,66149.0
2023-02-28 10:15:00,91.36,91.36,91.32,91.35,30717.0,78.245,78.245,78.2107,78.2364,30717.0
2023-02-28 10:20:00,91.35,91.41,91.34,91.4,33797.0,78.2364,78.2878,78.2279,78.2792,33797.0
2023-02-28 10:25:00,91.39,91.42,91.36,91.37,60743.0,78.2707,78.2964,78.245,78.2536,60743.0
2023-02-28 10:30:00,91.38,91.41,91.36,91.41,50532.0,78.2621,78.2878,78.245,78.2878,50532.0
2023-02-28 10:35:00,91.41,91.42,91.38,91.38,104326.0,78.2878,78.2964,78.2621,78.2621,104326.0
2023-02-28 10:40:00,91.38,91.42,91.37,91.38,100318.0,78.2621,78.2964,78.2536,78.2621,100318.0
2023-02-28 10:45:00,91.38,91.39,91.35,91.37,208786.0,78.2621,78.2707,78.2364,78.2536,208786.0
2023-02-28 10:50:00,91.37,91.37,91.3,91.34,186759.0,78.2536,78.2536,78.1936,78.2279,186759.0
2023-02-28 10:55:00,91.34,91.38,91.34,91.38,52045.0,78.2279,78.2621,78.2279,78.2621,52045.0
2023-02-28 11:00:00,91.38,91.42,91.37,91.42,64934.0,78.2621,78.2964,78.2536,78.2964,64934.0
2023-02-28 11:05:00,91.42,91.43,91.41,91.42,31700.0,78.2964,78.3049,78.2878,78.2964,31700.0
2023-02-28 11:10:00,91.43,91.44,91.41,91.41,17876.0,78.3049,78.3135,78.2878,78.2878,17876.0
2023-02-28 11:15:00,91.42,91.44,91.41,91.43,19136.0,78.2964,78.3135,78.2878,78.3049,19136.0
2023-02-28 11:20:00,91.44,91.47,91.42,91.44,30418.0,78.3135,78.3392,78.2964,78.3135,30418.0
2023-02-28 11:25:00,91.45,91.47,91.43,91.43,15466.0,78.3221,78.3392,78.3049,78.3049,15466.0
2023-02-28 11:30:00,91.44,91.44,91.39,91.4,16891.0,78.3135,78.3135,78.2707,78.2792,16891.0
2023-02-28 11:35:00,91.4,91.41,91.38,91.39,17817.0,78.2792,78.2878,78.2621,78.2707,17817.0
2023-02-28 11:40:00,91.38,91.39,91.36,91.37,21226.0,78.2621,78.2707,78.245,78.2536,21226.0
2023-02-28 11:45:00,91.36,91.37,91.34,91.36,39312.0,78.245,78.2536,78.2279,78.245,39312.0
2023-02-28 11:50:00,91.36,91.36,91.33,91.34,40659.0,78.245,78.245,78.2193,78.2279,40659.0
2023-02-28 11:55:00,91.34,91.34,91.31,91.32,49405.0,78.2279,78.2279,78.2022,78.2107,49405.0
2023-02-28 12:00:00,91.33,91.36,91.32,91.36,44372.0,78.2193,78.245,78.2107,78.245,44372.0
2023-02-28 12:05:00,91.35,91.37,91.34,91.36,26170.0,78.2364,78.2536,78.2279,78.245,26170.0
2023-02-28 12:10:00,91.35,91.4,91.35,91.39,38218.0,78.2364,78.2792,78.2364,78.2707,38218.0
2023-02-28 12:15:00,91.39,91.4,91.38,91.4,37532.0,78.2707,78.2792,78.2621,78.2792,37532.0
2023-02-28 12:20:00,91.4,91.43,91.39,91.4,102471.0,78.2792,78.3049,78.2707,78.2792,102471.0
2023-02-28 12:25:00,91.4,91.41,91.38,91.39,23345.0,78.2792,78.2878,78.2621,78.2707,23345.0
2023-02-28 12:30:00,91.39,91.4,91.38,91.39,22663.0,78.2707,78.2792,78.2621,78.2707,22663.0
2023-02-28 12:35:00,91.39,91.39,91.36,91.37,100383.0,78.2707,78.2707,78.245,78.2536,100383.0
2023-02-28 12:40:00,91.37,91.39,91.35,91.38,52383.0,78.2536,78.2707,78.2364,78.2621,52383.0
2023-02-28 12:45:00,91.39,91.39,91.37,91.39,25614.0,78.2707,78.2707,78.2536,78.2707,25614.0
2023-02-28 12:50:00,91.39,91.44,91.38,91.44,36761.0,78.2707,78.3135,78.2621,78.3135,36761.0
2023-02-28 12:55:00,91.45,91.47,91.43,91.47,100847.0,78.3221,78.3392,78.3049,78.3392,100847.0
2023-02-28 13:00:00,91.47,91.47,91.45,91.47,25765.0,78.3392,78.3392,78.3221,78.3392,25765.0
2023-02-28 13:05:00,91.47,91.47,91.44,91.45,48918.0,78.3392,78.3392,78.3135,78.3221,48918.0
2023-02-28 13:10:00,91.45,91.46,91.43,91.44,30426.0,78.3221,78.3306,78.3049,78.3135,30426.0
2023-02-28 13:15:00,91.44,91.45,91.42,91.44,29732.0,78.3135,78.3221,78.2964,78.3135,29732.0
2023-02-28 13:20:00,91.44,91.46,91.43,91.45,22450.0,78.3135,78.3306,78.3049,78.3221,22450.0
2023-02-28 13:25:00,91.45,91.47,91.44,91.47,112249.0,78.3221,78.3392,78.3135,78.3392,112249.0
2023-02-28 13:30:00,91.47,91.48,91.44,91.46,52722.0,78.3392,78.3478,78.3135,78.3306,52722.0
2023-02-28 13:35:00,91.46,91.48,91.46,91.46,37295.0,78.3306,78.3478,78.3306,78.3306,37295.0
2023-02-28 13:40:00,91.46,91.46,91.41,91.45,84500.0,78.3306,78.3306,78.2878,78.3221,84500.0
2023-02-28 13:45:00,91.45,91.49,91.44,91.48,58601.0,78.3221,78.3563,78.3135,78.3478,58601.0
2023-02-28 13:50:00,91.48,91.49,91.47,91.48,117528.0,78.3478,78.3563,78.3392,78.3478,117528.0
2023-02-28 13:55:00,91.48,91.49,91.45,91.45,47229.0,78.3478,78.3563,78.3221,78.3221,47229.0
2023-02-28 14:00:00,91.46,91.49,91.45,91.45,55022.0,78.3306,78.3563,78.3221,78.3221,55022.0
2023-02-28 14:05:00,91.45,91.45,91.41,91.43,65541.0,78.3221,78.3221,78.2878,78.3049,65541.0
2023-02-28 14:10:00,91.43,91.45,91.42,91.45,27426.0,78.3049,78.3221,78.2964,78.3221,27426.0
2023-02-28 14:15:00,91.45,91.45,91.42,91.44,37175.0,78.3221,78.3221,78.2964,78.3135,37175.0
2023-02-28 14:20:00,91.44,91.45,91.43,91.44,22761.0,78.3135,78.3221,78.3049,78.3135,22761.0
2023-02-28 14:25:00,91.43,91.45,91.41,91.41,140618.0,78.3049,78.3221,78.2878,78.2878,140618.0
2023-02-28 14:30:00,91.42,91.42,91.39,91.4,55328.0,78.2964,78.2964,78.2707,78.2792,55328.0
2023-02-28 14:35:00,91.4,91.42,91.38,91.42,62974.0,78.2792,78.2964,78.2621,78.2964,62974.0
2023-02-28 14:40:00,91.41,91.42,91.39,91.42,40082.0,78.2878,78.2964,78.2707,78.2964,40082.0
2023-02-28 14:45:00,91.42,91.44,91.41,91.43,40558.0,78.2964,78.3135,78.2878,78.3049,40558.0
2023-02-28 14:50:00,91.44,91.44,91.41,91.43,26527.0,78.3135,78.3135,78.2878,78.3049,26527.0
2023-02-28 14:55:00,91.44,91.44,91.42,91.43,87876.0,78.3135,78.3135,78.2964,78.3049,87876.0
2023-02-28 15:00:00,91.42,91.44,91.42,91.43,87662.0,78.2964,78.3135,78.2964,78.3049,87662.0
2023-02-28 15:05:00,91.43,91.44,91.42,91.44,56248.0,78.3049,78.3135,78.2964,78.3135,56248.0
2023-02-28 15:10:00,91.44,91.46,91.43,91.44,120962.0,78.3135,78.3306,78.3049,78.3135,120962.0
2023-02-28 15:15:00,91.44,91.44,91.42,91.42,51111.0,78.3135,78.3135,78.2964,78.2964,51111.0
2023-02-28 15:20:00,91.42,91.42,91.38,91.39,61082.0,78.2964,78.2964,78.2621,78.2707,61082.0
2023-02-28 15:25:00,91.38,91.39,91.36,91.38,48560.0,78.2621,78.2707,78.245,78.2621,48560.0
2023-02-28 15:30:00,91.38,91.38,91.36,91.38,47725.0,78.2621,78.2621,78.245,78.2621,47725.0
2023-02-28 15:35:00,91.37,91.38,91.36,91.38,49564.0,78.2536,78.2621,78.245,78.2621,49564.0
2023-02-28 15:40:00,91.38,91.4,91.38,91.4,135334.0,78.2621,78.2792,78.2621,78.2792,135334.0
2023-02-28 15:45:00,91.39,91.42,91.38,91.4,98562.0,78.2707,78.2964,78.2621,78.2792,98562.0
2023-02-28 15:50:00,91.39,91.43,91.38,91.4,151184.0,78.2707,78.3049,78.2621,78.2792,151184.0
2023-02-28 15:55:00,91.41,91.42,91.39,91.39,341697.0,78.2878,78.2964,78.2707,78.2707,341697.0
2023-03-01 09:30:00,90.91,90.91,90.72,90.74,117076.0,78.2979,78.2979,78.1343,78.1515,117076.0
2023-03-01 09:35:00,90.74,90.8,90.73,90.8,68405.0,78.1515,78.2032,78.1429,78.2032,68405.0
2023-03-01 09:40:00,90.79,90.8,90.73,90.74,70666.0,78.1946,78.2032,78.1429,78.1515,70666.0
2023-03-01 09:45:00,90.74,90.82,90.74,90.81,65336.0,78.1515,78.2204,78.1515,78.2118,65336.0
2023-03-01 09:50:00,90.81,90.84,90.73,90.75,74039.0,78.2118,78.2376,78.1429,78.1601,74039.0
2023-03-01 09:55:00,90.76,90.78,90.66,90.66,54429.0,78.1687,78.186,78.0826,78.0826,54429.0
2023-03-01 10:00:00,90.67,90.75,90.53,90.53,339971.0,78.0912,78.1601,77.9706,77.9706,339971.0
2023-03-01 10:05:00,90.53,90.54,90.4,90.45,331041.0,77.9706,77.9792,77.8587,77.9017,331041.0
2023-03-01 10:10:00,90.44,90.47,90.4,90.47,220510.0,77.8931,77.919,77.8587,77.919,220510.0
2023-03-01 10:15:00,90.47,90.53,90.43,90.52,221062.0,77.919,77.9706,77.8845,77.962,221062.0
2023-03-01 10:20:00,90.53,90.57,90.48,90.48,83868.0,77.9706,78.0051,77.9276,77.9276,83868.0
2023-03-01 10:25:00,90.49,90.51,90.47,90.48,73689.0,77.9362,77.9534,77.919,77.9276,73689.0
2023-03-01 10:30:00,90.47,90.51,90.44,90.51,82948.0,77.919,77.9534,77.8931,77.9534,82948.0
2023-03-01 10:35:00,90.51,90.63,90.5,90.59,167748.0,77.9534,78.0568,77.9448,78.0223,167748.0
2023-03-01 10:40:00,90.59,90.64,90.58,90.62,226084.0,78.0223,78.0654,78.0137,78.0481,226084.0
2023-03-01 10:45:00,90.63,90.67,90.62,90.66,119385.0,78.0568,78.0912,78.0481,78.0826,119385.0
2023-03-01 10:50:00,90.67,90.67,90.59,90.59,151871.0,78.0912,78.0912,78.0223,78.0223,151871.0
2023-03-01 10:55:00,90.59,90.63,90.56,90.62,167293.0,78.0223,78.0568,77.9965,78.0481,167293.0
2023-03-01 11:00:00,90.61,90.61,90.52,90.53,76164.0,78.0395,78.0395,77.962,77.9706,76164.0
2023-03-01 11:05:00,90.54,90.54,90.46,90.48,73572.0,77.9792,77.9792,77.9103,77.9276,73572.0
2023-03-01 11:10:00,90.47,90.5,90.46,90.5,57441.0,77.919,77.9448,77.9103,77.9448,57441.0
2023-03-01 11:15:00,90.5,90.5,90.46,90.47,96333.0,77.9448,77.9448,77.9103,77.919,96333.0
2023-03-01 11:20:00,90.47,90.5,90.44,90.48,49689.0,77.919,77.9448,77.8931,77.9276,49689.0
2023-03-01 11:25:00,90.48,90.52,90.48,90.5,64106.0,77.9276,77.962,77.9276,77.9448,64106.0
2023-03-01 11:30:00,90.5,90.52,90.48,90.5,60193.0,77.9448,77.962,77.9276,77.9448,60193.0
2023-03-01 11:35:00,90.5,90.54,90.47,90.5,89720.0,77.9448,77.9792,77.919,77.9448,89720.0
2023-03-01 11:40:00,90.5,90.55,90.49,90.52,46875.0,77.9448,77.9879,77.9362,77.962,46875.0
2023-03-01 11:45:00,90.52,90.59,90.52,90.58,97164.0,77.962,78.0223,77.962,78.0137,97164.0
2023-03-01 11:50:00,90.58,90.62,90.58,90.59,60716.0,78.0137,78.0481,78.0137,78.0223,60716.0
2023-03-01 11:55:00,90.59,90.62,90.58,90.6,49592.0,78.0223,78.0481,78.0137,78.0309,49592.0
2023-03-01 12:00:00,90.59,90.61,90.55,90.55,44543.0,78.0223,78.0395,77.9879,77.9879,44543.0
2023-03-01 12:05:00,90.56,90.59,90.54,90.59,28044.0,77.9965,78.0223,77.9792,78.0223,28044.0
2023-03-01 12:10:00,90.59,90.63,90.56,90.58,76069.0,78.0223,78.0568,77.9965,78.0137,76069.0
2023-03-01 12:15:00,90.59,90.62,90.58,90.61,68059.0,78.0223,78.0481,78.0137,78.0395,68059.0
2023-03-01 12:20:00,90.61,90.62,90.59,90.59,70098.0,78.0395,78.0481,78.0223,78.0223,70098.0
2023-03-01 12:25:00,90.59,90.64,90.59,90.59,58295.0,78.0223,78.0654,78.0223,78.0223,58295.0
2023-03-01 12:30:00,90.6,90.61,90.59,90.59,129081.0,78.0309,78.0395,78.0223,78.0223,129081.0
2023-03-01 12:35:00,90.59,90.62,90.57,90.62,44147.0,78.0223,78.0481,78.0051,78.0481,44147.0
2023-03-01 12:40:00,90.62,90.66,90.61,90.66,47989.0,78.0481,78.0826,78.0395,78.0826,47989.0
2023-03-01 12:45:00,90.66,90.69,90.64,90.65,32246.0,78.0826,78.1084,78.0654,78.074,32246.0
2023-03-01 12:50:00,90.66,90.69,90.65,90.69,44548.0,78.0826,78.1084,78.074,78.1084,44548.0
2023-03-01 12:55:00,90.69,90.69,90.63,90.64,60035.0,78.1084,78.1084,78.0568,78.0654,60035.0
2023-03-01 13:00:00,90.64,90.66,90.62,90.65,35128.0,78.0654,78.0826,78.0481,78.074,35128.0
2023-03-01 13:05:00,90.65,90.65,90.61,90.61,49019.0,78.074,78.074,78.0395,78.0395,49019.0
2023-03-01 13:10:00,90.61,90.63,90.6,90.63,32708.0,78.0395,78.0568,78.0309,78.0568,32708.0
2023-03-01 13:15:00,90.63,90.63,90.6,90.62,56946.0,78.0568,78.0568,78.0309,78.0481,56946.0
2023-03-01 13:20:00,90.63,90.71,90.63,90.65,154078.0,78.0568,78.1257,78.0568,78.074,154078.0
2023-03-01 13:25:00,90.66,90.67,90.64,90.65,26059.0,78.0826,78.0912,78.0654,78.074,26059.0
2023-03-01 13:30:00,90.65,90.65,90.62,90.64,37191.0,78.074,78.074,78.0481,78.0654,37191.0
2023-03-01 13:35:00,90.64,90.68,90.62,90.68,100206.0,78.0654,78.0998,78.0481,78.0998,100206.0
2023-03-01 13:40:00,90.68,90.69,90.64,90.64,25305.0,78.0998,78.1084,78.0654,78.0654,25305.0
2023-03-01 13:45:00,90.64,90.67,90.61,90.67,36593.0,78.0654,78.0912,78.0395,78.0912,36593.0
2023-03-01 13:50:00,90.67,90.68,90.64,90.67,20048.0,78.0912,78.0998,78.0654,78.0912,20048.0
2023-03-01 13:55:00,90.67,90.68,90.64,90.68,22541.0,78.0912,78.0998,78.0654,78.0998,22541.0
2023-03-01 14:00:00,90.67,90.68,90.62,90.64,59995.0,78.0912,78.0998,78.0481,78.0654,59995.0
2023-03-01 14:05:00,90.64,90.65,90.63,90.64,24216.0,78.0654,78.074,78.0568,78.0654,24216.0
2023-03-01 14:10:00,90.65,90.73,90.65,90.72,90124.0,78.074,78.1429,78.074,78.1343,90124.0
2023-03-01 14:15:00,90.71,90.72,90.67,90.68,96015.0,78.1257,78.1343,78.0912,78.0998,96015.0
2023-03-01 14:20:00,90.69,90.69,90.67,90.69,17916.0,78.1084,78.1084,78.0912,78.1084,17916.0
2023-03-01 14:25:00,90.69,90.69,90.65,90.66,33737.0,78.1084,78.1084,78.074,78.0826,33737.0
2023-03-01 14:30:00,90.65,90.67,90.63,90.66,120824.0,78.074,78.0912,78.0568,78.0826,120824.0
2023-03-01 14:35:00,90.66,90.68,90.64,90.68,56230.0,78.0826,78.0998,78.0654,78.0998,56230.0
2023-03-01 14:40:00,90.68,90.68,90.63,90.67,142531.0,78.0998,78.0998,78.0568,78.0912,142531.0
2023-03-01 14:45:00,90.67,90.68,90.65,90.66,44435.0,78.0912,78.0998,78.074,78.0826,44435.0
2023-03-01 14:50:00,90.66,90.66,90.63,90.66,40152.0,78.0826,78.0826,78.0568,78.0826,40152.0
2023-03-01 14:55:00,90.65,90.66,90.64,90.64,254356.0,78.074,78.0826,78.0654,78.0654,254356.0
2023-03-01 15:00:00,90.63,90.66,90.62,90.65,77154.0,78.0568,78.0826,78.0481,78.074,77154.0
2023-03-01 15:05:00,90.65,90.67,90.64,90.65,44795.0,78.074,78.0912,78.0654,78.074,44795.0
2023-03-01 15:10:00,90.66,90.67,90.65,90.67,49957.0,78.0826,78.0912,78.074,78.0912,49957.0
2023-03-01 15:15:00,90.67,90.68,90.64,90.68,131100.0,78.0912,78.0998,78.0654,78.0998,131100.0
2023-03-01 15:20:00,90.68,90.68,90.65,90.66,194149.0,78.0998,78.0998,78.074,78.0826,194149.0
2023-03-01 15:25:00,90.65,90.66,90.61,90.64,125548.0,78.074,78.0826,78.0395,78.0654,125548.0
2023-03-01 15:30:00,90.64,90.65,90.62,90.65,49038.0,78.0654,78.074,78.0481,78.074,49038.0
2023-03-01 15:35:00,90.65,90.66,90.62,90.65,177762.0,78.074,78.0826,78.0481,78.074,177762.0
2023-03-01 15:40:00,90.65,90.68,90.64,90.67,207254.0,78.074,78.0998,78.0654,78.0912,207254.0
2023-03-01 15:45:00,90.67,90.69,90.66,90.67,82752.0,78.0912,78.1084,78.0826,78.0912,82752.0
2023-03-01 15:50:00,90.67,90.67,90.62,90.63,137732.0,78.0912,78.0912,78.0481,78.0568,137732.0
2023-03-01 15:55:00,90.63,90.65,90.62,90.63,100311.0,78.0568,78.074,78.0481,78.0568,100311.0
2023-03-02 09:30:00,90.2,90.27,90.1,90.26,88920.0,77.6864,77.7467,77.6003,77.7381,88920.0
2023-03-02 09:35:00,90.26,90.26,90.18,90.22,175921.0,77.7381,77.7381,77.6692,77.7036,175921.0
2023-03-02 09:40:00,90.23,90.25,90.18,90.2,70272.0,77.7123,77.7295,77.6692,77.6864,70272.0
2023-03-02 09:45:00,90.2,90.29,90.17,90.28,155735.0,77.6864,77.7639,77.6606,77.7553,155735.0
2023-03-02 09:50:00,90.27,90.37,90.26,90.34,122196.0,77.7467,77.8328,77.7381,77.807,122196.0
2023-03-02 09:55:00,90.34,90.36,90.29,90.36,115905.0,77.807,77.8242,77.7639,77.8242,115905.0
2023-03-02 10:00:00,90.36,90.41,90.32,90.34,242363.0,77.8242,77.8673,77.7898,77.807,242363.0
2023-03-02 10:05:00,90.34,90.36,90.27,90.29,87241.0,77.807,77.8242,77.7467,77.7639,87241.0
2023-03-02 10:10:00,90.3,90.32,90.27,90.3,78949.0,77.7725,77.7898,77.7467,77.7725,78949.0
2023-03-02 10:15:00,90.29,90.31,90.23,90.25,79706.0,77.7639,77.7812,77.7123,77.7295,79706.0
2023-03-02 10:20:00,90.24,90.26,90.2,90.25,69331.0,77.7209,77.7381,77.6864,77.7295,69331.0
2023-03-02 10:25:00,90.26,90.34,90.24,90.31,116932.0,77.7381,77.807,77.7209,77.7812,116932.0
2023-03-02 10:30:00,90.33,90.35,90.29,90.33,107585.0,77.7984,77.8156,77.7639,77.7984,107585.0
2023-03-02 10:35:00,90.34,90.35,90.28,90.28,51177.0,77.807,77.8156,77.7553,77.7553,51177.0
2023-03-02 10:40:00,90.29,90.31,90.28,90.31,50100.0,77.7639,77.7812,77.7553,77.7812,50100.0
2023-03-02 10:45:00,90.31,90.32,90.29,90.31,43123.0,77.7812,77.7898,77.7639,77.7812,43123.0
2023-03-02 10:50:00,90.31,90.37,90.31,90.35,66524.0,77.7812,77.8328,77.7812,77.8156,66524.0
2023-03-02 10:55:00,90.36,90.4,90.35,90.39,51746.0,77.8242,77.8587,77.8156,77.8501,51746.0
2023-03-02 11:00:00,90.39,90.45,90.39,90.4,101252.0,77.8501,77.9017,77.8501,77.8587,101252.0
2023-03-02 11:05:00,90.4,90.41,90.38,90.4,49516.0,77.8587,77.8673,77.8414,77.8587,49516.0
2023-03-02 11:10:00,90.39,90.41,90.36,90.38,139500.0,77.8501,77.8673,77.8242,77.8414,139500.0
2023-03-02 11:15:00,90.39,90.42,90.38,90.42,30260.0,77.8501,77.8759,77.8414,77.8759,30260.0
2023-03-02 11:20:00,90.42,90.44,90.39,90.39,60900.0,77.8759,77.8931,77.8501,77.8501,60900.0
2023-03-02 11:25:00,90.39,90.4,90.36,90.36,39178.0,77.8501,77.8587,77.8242,77.8242,39178.0
2023-03-02 11:30:00,90.36,90.38,90.33,90.34,50326.0,77.8242,77.8414,77.7984,77.807,50326.0
2023-03-02 11:35:00,90.33,90.33,90.29,90.3,323474.0,77.7984,77.7984,77.7639,77.7725,323474.0
2023-03-02 11:40:00,90.3,90.31,90.25,90.27,33864.0,77.7725,77.7812,77.7295,77.7467,33864.0
2023-03-02 11:45:00,90.27,90.29,90.26,90.28,51556.0,77.7467,77.7639,77.7381,77.7553,51556.0
2023-03-02 11:50:00,90.29,90.31,90.26,90.27,53044.0,77.7639,77.7812,77.7381,77.7467,53044.0
2023-03-02 11:55:00,90.26,90.31,90.26,90.31,49166.0,77.7381,77.7812,77.7381,77.7812,49166.0
2023-03-02 12:00:00,90.31,90.35,90.31,90.34,27608.0,77.7812,77.8156,77.7812,77.807,27608.0
2023-03-02 12:05:00,90.34,90.36,90.34,90.36,57327.0,77.807,77.8242,77.807,77.8242,57327.0
2023-03-02 12:10:00,90.35,90.36,90.33,90.33,32533.0,77.8156,77.8242,77.7984,77.7984,32533.0
2023-03-02 12:15:00,90.33,90.34,90.3,90.3,73377.0,77.7984,77.807,77.7725,77.7725,73377.0
2023-03-02 12:20:00,90.3,90.33,90.3,90.33,37521.0,77.7725,77.7984,77.7725,77.7984,37521.0
2023-03-02 12:25:00,90.33,90.36,90.32,90.35,31843.0,77.7984,77.8242,77.7898,77.8156,31843.0
2023-03-02 12:30:00,90.35,90.38,90.34,90.36,57806.0,77.8156,77.8414,77.807,77.8242,57806.0
2023-03-02 12:35:00,90.35,90.36,90.34,90.35,17886.0,77.8156,77.8242,77.807,77.8156,17886.0
2023-03-02 12:40:00,90.34,90.35,90.33,90.34,53050.0,77.807,77.8156,77.7984,77.807,53050.0
2023-03-02 12:45:00,90.34,90.34,90.31,90.31,66785.0,77.807,77.807,77.7812,77.7812,66785.0
2023-03-02 12:50:00,90.31,90.38,90.31,90.37,49250.0,77.7812,77.8414,77.7812,77.8328,49250.0
2023-03-02 12:55:00,90.37,90.4,90.36,90.4,31288.0,77.8328,77.8587,77.8242,77.8587,31288.0
2023-03-02 13:00:00,90.4,90.41,90.39,90.4,40711.0,77.8587,77.8673,77.8501,77.8587,40711.0
2023-03-02 13:05:00,90.4,90.42,90.38,90.41,61046.0,77.8587,77.8759,77.8414,77.8673,61046.0
2023-03-02 13:10:00,90.42,90.43,90.41,90.43,23537.0,77.8759,77.8845,77.8673,77.8845,23537.0
2023-03-02 13:15:00,90.43,90.43,90.4,90.42,34739.0,77.8845,77.8845,77.8587,77.8759,34739.0
2023-03-02 13:20:00,90.42,90.42,90.38,90.39,34675.0,77.8759,77.8759,77.8414,77.8501,34675.0
2023-03-02 13:25:00,90.38,90.39,90.37,90.38,59910.0,77.8414,77.8501,77.8328,77.8414,59910.0
2023-03-02 13:30:00,90.38,90.41,90.37,90.41,67447.0,77.8414,77.8673,77.8328,77.8673,67447.0
2023-03-02 13:35:00,90.41,90.59,90.41,90.52,213942.0,77.8673,78.0223,77.8673,77.962,213942.0
2023-03-02 13:40:00,90.52,90.52,90.46,90.47,37921.0,77.962,77.962,77.9103,77.919,37921.0
2023-03-02 13:45:00,90.47,90.49,90.46,90.47,70522.0,77.919,77.9362,77.9103,77.919,70522.0
2023-03-02 13:50:00,90.48,90.55,90.47,90.55,119977.0,77.9276,77.9879,77.919,77.9879,119977.0
2023-03-02 13:55:00,90.55,90.59,90.54,90.58,96399.0,77.9879,78.0223,77.9792,78.0137,96399.0
2023-03-02 14:00:00,90.58,90.65,90.58,90.63,125462.0,78.0137,78.074,78.0137,78.0568,125462.0
2023-03-02 14:05:00,90.63,90.63,90.58,90.59,69769.0,78.0568,78.0568,78.0137,78.0223,69769.0
2023-03-02 14:10:00,90.59,90.61,90.56,90.56,156137.0,78.0223,78.0395,77.9965,77.9965,156137.0
2023-03-02 14:15:00,90.56,90.57,90.53,90.55,88695.0,77.9965,78.0051,77.9706,77.9879,88695.0
2023-03-02 14:20:00,90.55,90.56,90.53,90.54,57250.0,77.9879,77.9965,77.9706,77.9792,57250.0
2023-03-02 14:25:00,90.55,90.6,90.55,90.6,33642.0,77.9879,78.0309,77.9879,78.0309,33642.0
2023-03-02 14:30:00,90.59,90.6,90.56,90.56,61589.0,78.0223,78.0309,77.9965,77.9965,61589.0
2023-03-02 14:35:00,90.56,90.56,90.52,90.54,61433.0,77.9965,77.9965,77.962,77.9792,61433.0
2023-03-02 14:40:00,90.55,90.56,90.53,90.54,52805.0,77.9879,77.9965,77.9706,77.9792,52805.0
2023-03-02 14:45:00,90.54,90.55,90.53,90.55,54102.0,77.9792,77.9879,77.9706,77.9879,54102.0
2023-03-02 14:50:00,90.55,90.56,90.54,90.55,58594.0,77.9879,77.9965,77.9792,77.9879,58594.0
2023-03-02 14:55:00,90.55,90.59,90.54,90.58,76732.0,77.9879,78.0223,77.9792,78.0137,76732.0
2023-03-02 15:00:00,90.58,90.6,90.55,90.56,69958.0,78.0137,78.0309,77.9879,77.9965,69958.0
2023-03-02 15:05:00,90.56,90.59,90.55,90.59,126162.0,77.9965,78.0223,77.9879,78.0223,126162.0
2023-03-02 15:10:00,90.59,90.61,90.58,90.6,162112.0,78.0223,78.0395,78.0137,78.0309,162112.0
2023-03-02 15:15:00,90.6,90.65,90.6,90.61,92536.0,78.0309,78.074,78.0309,78.0395,92536.0
2023-03-02 15:20:00,90.61,90.65,90.6,90.64,35683.0,78.0395,78.074,78.0309,78.0654,35683.0
2023-03-02 15:25:00,90.64,90.68,90.63,90.68,38133.0,78.0654,78.0998,78.0568,78.0998,38133.0
2023-03-02 15:30:00,90.68,90.7,90.67,90.7,69769.0,78.0998,78.117,78.0912,78.117,69769.0
2023-03-02 15:35:00,90.69,90.81,90.69,90.78,312913.0,78.1084,78.2118,78.1084,78.186,312913.0
2023-03-02 15:40:00,90.78,90.78,90.73,90.73,168513.0,78.186,78.186,78.1429,78.1429,168513.0
2023-03-02 15:45:00,90.72,90.73,90.68,90.7,140471.0,78.1343,78.1429,78.0998,78.117,140471.0
2023-03-02 15:50:00,90.69,90.7,90.64,90.66,254357.0,78.1084,78.117,78.0654,78.0826,254357.0
2023-03-02 15:55:00,90.66,90.7,90.63,90.69,286049.0,78.0826,78.117,78.0568,78.1084,286049.0
2023-03-03 09:30:00,91.11,91.12,90.99,91.05,767777.0,78.4702,78.4788,78.3668,78.4185,767777.0
2023-03-03 09:35:00,91.06,91.08,91.02,91.06,151243.0,78.4271,78.4443,78.3927,78.4271,151243.0
2023-03-03 09:40:00,91.07,91.15,91.07,91.12,121405.0,78.4357,78.5046,78.4357,78.4788,121405.0
2023-03-03 09:45:00,91.11,91.22,91.1,91.22,96303.0,78.4702,78.5649,78.4616,78.5649,96303.0
2023-03-03 09:50:00,91.22,91.26,91.19,91.23,233198.0,78.5649,78.5994,78.5391,78.5735,233198.0
2023-03-03 09:55:00,91.23,91.31,91.23,91.27,154227.0,78.5735,78.6424,78.5735,78.608,154227.0
2023-03-03 10:00:00,91.25,91.26,91.04,91.06,265270.0,78.5907,78.5994,78.4099,78.4271,265270.0
2023-03-03 10:05:00,91.06,91.09,90.97,91.06,150494.0,78.4271,78.4529,78.3496,78.4271,150494.0
2023-03-03 10:10:00,91.06,91.16,91.04,91.15,47200.0,78.4271,78.5132,78.4099,78.5046,47200.0
2023-03-03 10:15:00,91.16,91.19,91.12,91.14,81675.0,78.5132,78.5391,78.4788,78.496,81675.0
2023-03-03 10:20:00,91.14,91.22,91.12,91.2,60552.0,78.496,78.5649,78.4788,78.5477,60552.0
2023-03-03 10:25:00,91.2,91.26,91.19,91.23,62529.0,78.5477,78.5994,78.5391,78.5735,62529.0
2023-03-03 10:30:00,91.23,91.23,91.16,91.16,66730.0,78.5735,78.5735,78.5132,78.5132,66730.0
2023-03-03 10:35:00,91.16,91.21,91.16,91.18,46404.0,78.5132,78.5563,78.5132,78.5305,46404.0
2023-03-03 10:40:00,91.17,91.18,91.13,91.17,166846.0,78.5218,78.5305,78.4874,78.5218,166846.0
2023-03-03 10:45:00,91.16,91.17,91.12,91.13,38216.0,78.5132,78.5218,78.4788,78.4874,38216.0
2023-03-03 10:50:00,91.12,91.13,91.1,91.11,22276.0,78.4788,78.4874,78.4616,78.4702,22276.0
2023-03-03 10:55:00,91.11,91.13,91.08,91.08,94882.0,78.4702,78.4874,78.4443,78.4443,94882.0
2023-03-03 11:00:00,91.08,91.09,91.04,91.05,187402.0,78.4443,78.4529,78.4099,78.4185,187402.0
2023-03-03 11:05:00,91.06,91.1,91.05,91.09,44351.0,78.4271,78.4616,78.4185,78.4529,44351.0
2023-03-03 11:10:00,91.09,91.12,91.05,91.12,44922.0,78.4529,78.4788,78.4185,78.4788,44922.0
2023-03-03 11:15:00,91.12,91.15,91.11,91.13,36306.0,78.4788,78.5046,78.4702,78.4874,36306.0
2023-03-03 11:20:00,91.13,91.15,91.11,91.15,49657.0,78.4874,78.5046,78.4702,78.5046,49657.0
2023-03-03 11:25:00,91.16,91.25,91.16,91.25,71197.0,78.5132,78.5907,78.5132,78.5907,71197.0
2023-03-03 11:30:00,91.25,91.29,91.23,91.26,57230.0,78.5907,78.6252,78.5735,78.5994,57230.0
2023-03-03 11:35:00,91.26,91.31,91.24,91.25,68732.0,78.5994,78.6424,78.5821,78.5907,68732.0
2023-03-03 11:40:00,91.24,91.27,91.23,91.27,54923.0,78.5821,78.608,78.5735,78.608,54923.0
2023-03-03 11:45:00,91.27,91.34,91.26,91.33,74197.0,78.608,78.6683,78.5994,78.6596,74197.0
2023-03-03 11:50:00,91.34,91.46,91.33,91.45,118677.0,78.6683,78.7716,78.6596,78.763,118677.0
2023-03-03 11:55:00,91.46,91.5,91.45,91.48,189812.0,78.7716,78.8061,78.763,78.7888,189812.0
2023-03-03 12:00:00,91.48,91.5,91.44,91.45,233989.0,78.7888,78.8061,78.7544,78.763,233989.0
2023-03-03 12:05:00,91.46,91.49,91.45,91.48,43961.0,78.7716,78.7975,78.763,78.7888,43961.0
2023-03-03 12:10:00,91.48,91.51,91.48,91.51,127653.0,78.7888,78.8147,78.7888,78.8147,127653.0
2023-03-03 12:15:00,91.51,91.52,91.47,91.51,100591.0,78.8147,78.8233,78.7802,78.8147,100591.0
2023-03-03 12:20:00,91.51,91.52,91.47,91.47,167289.0,78.8147,78.8233,78.7802,78.7802,167289.0
2023-03-03 12:25:00,91.48,91.51,91.46,91.5,137100.0,78.7888,78.8147,78.7716,78.8061,137100.0
2023-03-03 12:30:00,91.5,91.53,91.49,91.51,68542.0,78.8061,78.8319,78.7975,78.8147,68542.0
2023-03-03 12:35:00,91.51,91.52,91.49,91.52,81069.0,78.8147,78.8233,78.7975,78.8233,81069.0
2023-03-03 12:40:00,91.52,91.54,91.51,91.54,42671.0,78.8233,78.8405,78.8147,78.8405,42671.0
2023-03-03 12:45:00,91.54,91.62,91.53,91.59,182151.0,78.8405,78.9094,78.8319,78.8836,182151.0
2023-03-03 12:50:00,91.6,91.62,91.57,91.62,123421.0,78.8922,78.9094,78.8664,78.9094,123421.0
2023-03-03 12:55:00,91.62,91.64,91.61,91.62,45504.0,78.9094,78.9266,78.9008,78.9094,45504.0
2023-03-03 13:00:00,91.62,91.62,91.58,91.6,93320.0,78.9094,78.9094,78.875,78.8922,93320.0
2023-03-03 13:05:00,91.61,91.64,91.6,91.63,53234.0,78.9008,78.9266,78.8922,78.918,53234.0
2023-03-03 13:10:00,91.63,91.65,91.62,91.65,49069.0,78.918,78.9353,78.9094,78.9353,49069.0
2023-03-03 13:15:00,91.65,91.67,91.63,91.67,82688.0,78.9353,78.9525,78.918,78.9525,82688.0
2023-03-03 13:20:00,91.66,91.68,91.62,91.64,66608.0,78.9439,78.9611,78.9094,78.9266,66608.0
2023-03-03 13:25:00,91.63,91.68,91.63,91.67,24557.0,78.918,78.9611,78.918,78.9525,24557.0
2023-03-03 13:30:00,91.67,91.69,91.66,91.67,33809.0,78.9525,78.9697,78.9439,78.9525,33809.0
2023-03-03 13:35:00,91.67,91.68,91.65,91.66,33224.0,78.9525,78.9611,78.9353,78.9439,33224.0
2023-03-03 13:40:00,91.67,91.69,91.66,91.67,63506.0,78.9525,78.9697,78.9439,78.9525,63506.0
2023-03-03 13:45:00,91.67,91.68,91.66,91.67,62732.0,78.9525,78.9611,78.9439,78.9525,62732.0
2023-03-03 13:50:00,91.67,91.67,91.64,91.64,82093.0,78.9525,78.9525,78.9266,78.9266,82093.0
2023-03-03 13:55:00,91.65,91.65,91.61,91.65,123534.0,78.9353,78.9353,78.9008,78.9353,123534.0
2023-03-03 14:00:00,91.65,91.65,91.62,91.64,79836.0,78.9353,78.9353,78.9094,78.9266,79836.0
2023-03-03 14:05:00,91.64,91.67,91.64,91.67,65108.0,78.9266,78.9525,78.9266,78.9525,65108.0
2023-03-03 14:10:00,91.67,91.7,91.67,91.7,74317.0,78.9525,78.9783,78.9525,78.9783,74317.0
2023-03-03 14:15:00,91.7,91.71,91.67,91.7,140449.0,78.9783,78.9869,78.9525,78.9783,140449.0
2023-03-03 14:20:00,91.7,91.71,91.69,91.7,29844.0,78.9783,78.9869,78.9697,78.9783,29844.0
2023-03-03 14:25:00,91.69,91.71,91.69,91.7,59325.0,78.9697,78.9869,78.9697,78.9783,59325.0
2023-03-03 14:30:00,91.7,91.71,91.68,91.71,102323.0,78.9783,78.9869,78.9611,78.9869,102323.0
2023-03-03 14:35:00,91.71,91.71,91.69,91.7,37393.0,78.9869,78.9869,78.9697,78.9783,37393.0
2023-03-03 14:40:00,91.7,91.7,91.68,91.7,86816.0,78.9783,78.9783,78.9611,78.9783,86816.0
2023-03-03 14:45:00,91.7,91.71,91.69,91.7,30734.0,78.9783,78.9869,78.9697,78.9783,30734.0
2023-03-03 14:50:00,91.7,91.71,91.7,91.7,18815.0,78.9783,78.9869,78.9783,78.9783,18815.0
2023-03-03 14:55:00,91.7,91.73,91.69,91.72,136055.0,78.9783,79.0042,78.9697,78.9955,136055.0
2023-03-03 15:00:00,91.73,91.73,91.71,91.72,79060.0,79.0042,79.0042,78.9869,78.9955,79060.0
2023-03-03 15:05:00,91.72,91.74,91.71,91.73,68508.0,78.9955,79.0128,78.9869,79.0042,68508.0
2023-03-03 15:10:00,91.73,91.74,91.71,91.73,120696.0,79.0042,79.0128,78.9869,79.0042,120696.0
2023-03-03 15:15:00,91.73,91.73,91.68,91.69,62638.0,79.0042,79.0042,78.9611,78.9697,62638.0
2023-03-03 15:20:00,91.69,91.72,91.68,91.71,89819.0,78.9697,78.9955,78.9611,78.9869,89819.0
2023-03-03 15:25:00,91.71,91.74,91.7,91.73,195294.0,78.9869,79.0128,78.9783,79.0042,195294.0
2023-03-03 15:30:00,91.73,91.73,91.67,91.68,91621.0,79.0042,79.0042,78.9525,78.9611,91621.0
2023-03-03 15:35:00,91.67,91.68,91.64,91.67,137566.0,78.9525,78.9611,78.9266,78.9525,137566.0
2023-03-03 15:40:00,91.67,91.67,91.61,91.61,194975.0,78.9525,78.9525,78.9008,78.9008,194975.0
2023-03-03 15:45:00,91.61,91.62,91.55,91.61,190232.0,78.9008,78.9094,78.8491,78.9008,190232.0
2023-03-03 15:50:00,91.6,91.64,91.58,91.63,425127.0,78.8922,78.9266,78.875,78.918,425127.0
2023-03-03 15:55:00,91.63,91.63,91.6,91.62,295426.0,78.918,78.918,78.8922,78.9094,295426.0
2023-03-06 09:30:00,91.74,91.87,91.74,91.83,171536.0,79.0128,79.1247,79.0128,79.0903,171536.0
2023-03-06 09:35:00,91.83,91.88,91.77,91.81,129674.0,79.0903,79.1333,79.0386,79.0731,129674.0
2023-03-06 09:40:00,91.81,91.88,91.81,91.85,40213.0,79.0731,79.1333,79.0731,79.1075,40213.0
2023-03-06 09:45:00,91.86,91.86,91.8,91.81,34144.0,79.1161,79.1161,79.0644,79.0731,34144.0
2023-03-06 09:50:00,91.82,91.9,91.82,91.88,43339.0,79.0817,79.1506,79.0817,79.1333,43339.0
2023-03-06 09:55:00,91.89,91.9,91.83,91.87,43925.0,79.142,79.1506,79.0903,79.1247,43925.0
2023-03-06 10:00:00,91.88,91.89,91.78,91.81,141151.0,79.1333,79.142,79.0472,79.0731,141151.0
2023-03-06 10:05:00,91.81,91.86,91.8,91.84,69651.0,79.0731,79.1161,79.0644,79.0989,69651.0
2023-03-06 10:10:00,91.85,91.85,91.82,91.83,42060.0,79.1075,79.1075,79.0817,79.0903,42060.0
2023-03-06 10:15:00,91.83,91.88,91.81,91.87,41498.0,79.0903,79.1333,79.0731,79.1247,41498.0
2023-03-06 10:20:00,91.88,91.9,91.85,91.88,106053.0,79.1333,79.1506,79.1075,79.1333,106053.0
2023-03-06 10:25:00,91.88,91.93,91.87,91.89,56891.0,79.1333,79.1764,79.1247,79.142,56891.0
2023-03-06 10:30:00,91.9,91.91,91.87,91.87,38659.0,79.1506,79.1592,79.1247,79.1247,38659.0
2023-03-06 10:35:00,91.86,91.89,91.85,91.88,26430.0,79.1161,79.142,79.1075,79.1333,26430.0
2023-03-06 10:40:00,91.89,91.95,91.88,91.94,46653.0,79.142,79.1936,79.1333,79.185,46653.0
2023-03-06 10:45:00,91.94,91.94,91.87,91.87,98610.0,79.185,79.185,79.1247,79.1247,98610.0
2023-03-06 10:50:00,91.88,91.89,91.86,91.89,61195.0,79.1333,79.142,79.1161,79.142,61195.0
2023-03-06 10:55:00,91.89,91.89,91.82,91.82,54853.0,79.142,79.142,79.0817,79.0817,54853.0
2023-03-06 11:00:00,91.81,91.85,91.8,91.84,39159.0,79.0731,79.1075,79.0644,79.0989,39159.0
2023-03-06 11:05:00,91.84,91.89,91.83,91.89,69599.0,79.0989,79.142,79.0903,79.142,69599.0
2023-03-06 11:10:00,91.89,91.9,91.86,91.88,47553.0,79.142,79.1506,79.1161,79.1333,47553.0
2023-03-06 11:15:00,91.87,91.89,91.85,91.88,26613.0,79.1247,79.142,79.1075,79.1333,26613.0
2023-03-06 11:20:00,91.88,91.88,91.81,91.82,46819.0,79.1333,79.1333,79.0731,79.0817,46819.0
2023-03-06 11:25:00,91.83,91.83,91.8,91.8,37360.0,79.0903,79.0903,79.0644,79.0644,37360.0
2023-03-06 11:30:00,91.8,91.82,91.79,91.82,33654.0,79.0644,79.0817,79.0558,79.0817,33654.0
2023-03-06 11:35:00,91.82,91.85,91.82,91.84,44888.0,79.0817,79.1075,79.0817,79.0989,44888.0
2023-03-06 11:40:00,91.84,91.88,91.82,91.87,39087.0,79.0989,79.1333,79.0817,79.1247,39087.0
2023-03-06 11:45:00,91.86,91.87,91.82,91.85,51920.0,79.1161,79.1247,79.0817,79.1075,51920.0
2023-03-06 11:50:00,91.85,91.9,91.84,91.9,29457.0,79.1075,79.1506,79.0989,79.1506,29457.0
2023-03-06 11:55:00,91.9,91.9,91.88,91.9,28627.0,79.1506,79.1506,79.1333,79.1506,28627.0
2023-03-06 12:00:00,91.89,91.91,91.88,91.89,58943.0,79.142,79.1592,79.1333,79.142,58943.0
2023-03-06 12:05:00,91.9,91.9,91.88,91.89,16608.0,79.1506,79.1506,79.1333,79.142,16608.0
2023-03-06 12:10:00,91.89,91.9,91.88,91.9,24605.0,79.142,79.1506,79.1333,79.1506,24605.0
2023-03-06 12:15:00,91.9,91.92,91.89,91.92,41026.0,79.1506,79.1678,79.142,79.1678,41026.0
2023-03-06 12:20:00,91.92,91.92,91.9,91.91,57566.0,79.1678,79.1678,79.1506,79.1592,57566.0
2023-03-06 12:25:00,91.9,91.9,91.84,91.86,176151.0,79.1506,79.1506,79.0989,79.1161,176151.0
2023-03-06 12:30:00,91.85,91.88,91.83,91.86,23252.0,79.1075,79.1333,79.0903,79.1161,23252.0
2023-03-06 12:35:00,91.86,91.86,91.84,91.85,20800.0,79.1161,79.1161,79.0989,79.1075,20800.0
2023-03-06 12:40:00,91.84,91.86,91.81,91.82,83062.0,79.0989,79.1161,79.0731,79.0817,83062.0
2023-03-06 12:45:00,91.81,91.82,91.77,91.78,73011.0,79.0731,79.0817,79.0386,79.0472,73011.0
2023-03-06 12:50:00,91.78,91.78,91.75,91.76,254189.0,79.0472,79.0472,79.0214,79.03,254189.0
2023-03-06 12:55:00,91.75,91.77,91.75,91.76,73225.0,79.0214,79.0386,79.0214,79.03,73225.0
2023-03-06 13:00:00,91.75,91.76,91.72,91.72,143892.0,79.0214,79.03,78.9955,78.9955,143892.0
2023-03-06 13:05:00,91.72,91.74,91.68,91.69,125732.0,78.9955,79.0128,78.9611,78.9697,125732.0
2023-03-06 13:10:00,91.69,91.7,91.67,91.7,53991.0,78.9697,78.9783,78.9525,78.9783,53991.0
2023-03-06 13:15:00,91.7,91.74,91.69,91.73,75247.0,78.9783,79.0128,78.9697,79.0042,75247.0
2023-03-06 13:20:00,91.74,91.75,91.72,91.73,34233.0,79.0128,79.0214,78.9955,79.0042,34233.0
2023-03-06 13:25:00,91.73,91.75,91.7,91.73,47693.0,79.0042,79.0214,78.9783,79.0042,47693.0
2023-03-06 13:30:00,91.73,91.73,91.7,91.7,42971.0,79.0042,79.0042,78.9783,78.9783,42971.0
2023-03-06 13:35:00,91.7,91.71,91.67,91.7,64683.0,78.9783,78.9869,78.9525,78.9783,64683.0
2023-03-06 13:40:00,91.69,91.72,91.69,91.7,47445.0,78.9697,78.9955,78.9697,78.9783,47445.0
2023-03-06 13:45:00,91.7,91.71,91.67,91.69,81832.0,78.9783,78.9869,78.9525,78.9697,81832.0
2023-03-06 13:50:00,91.69,91.7,91.65,91.66,86711.0,78.9697,78.9783,78.9353,78.9439,86711.0
2023-03-06 13:55:00,91.66,91.66,91.63,91.64,167869.0,78.9439,78.9439,78.918,78.9266,167869.0
2023-03-06 14:00:00,91.65,91.66,91.62,91.66,78145.0,78.9353,78.9439,78.9094,78.9439,78145.0
2023-03-06 14:05:00,91.66,91.67,91.64,91.67,60145.0,78.9439,78.9525,78.9266,78.9525,60145.0
2023-03-06 14:10:00,91.67,91.69,91.66,91.68,78811.0,78.9525,78.9697,78.9439,78.9611,78811.0
2023-03-06 14:15:00,91.68,91.68,91.62,91.64,69832.0,78.9611,78.9611,78.9094,78.9266,69832.0
2023-03-06 14:20:00,91.64,91.66,91.63,91.66,72910.0,78.9266,78.9439,78.918,78.9439,72910.0
2023-03-06 14:25:00,91.65,91.66,91.62,91.64,121280.0,78.9353,78.9439,78.9094,78.9266,121280.0
2023-03-06 14:30:00,91.65,91.67,91.63,91.64,75179.0,78.9353,78.9525,78.918,78.9266,75179.0
2023-03-06 14:35:00,91.63,91.64,91.62,91.63,164533.0,78.918,78.9266,78.9094,78.918,164533.0
2023-03-06 14:40:00,91.63,91.64,91.61,91.63,140766.0,78.918,78.9266,78.9008,78.918,140766.0
2023-03-06 14:45:00,91.63,91.64,91.58,91.59,72928.0,78.918,78.9266,78.875,78.8836,72928.0
2023-03-06 14:50:00,91.59,91.62,91.59,91.61,91792.0,78.8836,78.9094,78.8836,78.9008,91792.0
2023-03-06 14:55:00,91.62,91.64,91.58,91.61,162481.0,78.9094,78.9266,78.875,78.9008,162481.0
2023-03-06 15:00:00,91.61,91.61,91.59,91.61,59209.0,78.9008,78.9008,78.8836,78.9008,59209.0
2023-03-06 15:05:00,91.61,91.64,91.6,91.64,65127.0,78.9008,78.9266,78.8922,78.9266,65127.0
2023-03-06 15:10:00,91.64,91.65,91.61,91.61,95630.0,78.9266,78.9353,78.9008,78.9008,95630.0
2023-03-06 15:15:00,91.62,91.63,91.6,91.63,94329.0,78.9094,78.918,78.8922,78.918,94329.0
2023-03-06 15:20:00,91.63,91.64,91.59,91.6,82669.0,78.918,78.9266,78.8836,78.8922,82669.0
2023-03-06 15:25:00,91.61,91.62,91.6,91.6,75828.0,78.9008,78.9094,78.8922,78.8922,75828.0
2023-03-06 15:30:00,91.6,91.62,91.58,91.61,119444.0,78.8922,78.9094,78.875,78.9008,119444.0
2023-03-06 15:35:00,91.61,91.62,91.6,91.62,132551.0,78.9008,78.9094,78.8922,78.9094,132551.0
2023-03-06 15:40:00,91.6,91.65,91.6,91.65,165459.0,78.8922,78.9353,78.8922,78.9353,165459.0
2023-03-06 15:45:00,91.65,91.67,91.63,91.67,154438.0,78.9353,78.9525,78.918,78.9525,154438.0
2023-03-06 15:50:00,91.67,91.68,91.65,91.67,290909.0,78.9525,78.9611,78.9353,78.9525,290909.0
2023-03-06 15:55:00,91.67,91.68,91.64,91.66,426611.0,78.9525,78.9611,78.9266,78.9439,426611.0
2023-03-07 09:30:00,91.7,91.71,91.65,91.69,92831.0,78.9783,78.9869,78.9353,78.9697,92831.0
2023-03-07 09:35:00,91.68,91.71,91.66,91.68,78986.0,78.9611,78.9869,78.9439,78.9611,78986.0
2023-03-07 09:40:00,91.69,91.7,91.62,91.62,95103.0,78.9697,78.9783,78.9094,78.9094,95103.0
2023-03-07 09:45:00,91.61,91.69,91.59,91.68,139991.0,78.9008,78.9697,78.8836,78.9611,139991.0
2023-03-07 09:50:00,91.67,91.7,91.66,91.67,95315.0,78.9525,78.9783,78.9439,78.9525,95315.0
2023-03-07 09:55:00,91.66,91.67,91.58,91.58,68289.0,78.9439,78.9525,78.875,78.875,68289.0
2023-03-07 10:00:00,91.57,91.59,91.22,91.22,380480.0,78.8664,78.8836,78.5649,78.5649,380480.0
2023-03-07 10:05:00,91.22,91.28,91.14,91.19,199055.0,78.5649,78.6166,78.496,78.5391,199055.0
2023-03-07 10:10:00,91.19,91.25,91.12,91.22,137391.0,78.5391,78.5907,78.4788,78.5649,137391.0
2023-03-07 10:15:00,91.21,91.25,91.16,91.18,144733.0,78.5563,78.5907,78.5132,78.5305,144733.0
2023-03-07 10:20:00,91.18,91.34,91.18,91.29,203303.0,78.5305,78.6683,78.5305,78.6252,203303.0
2023-03-07 10:25:00,91.29,91.3,91.21,91.25,263672.0,78.6252,78.6338,78.5563,78.5907,263672.0
2023-03-07 10:30:00,91.24,91.38,91.21,91.36,176757.0,78.5821,78.7027,78.5563,78.6855,176757.0
2023-03-07 10:35:00,91.36,91.41,91.28,91.29,169889.0,78.6855,78.7285,78.6166,78.6252,169889.0
2023-03-07 10:40:00,91.3,91.3,91.21,91.23,156479.0,78.6338,78.6338,78.5563,78.5735,156479.0
2023-03-07 10:45:00,91.22,91.34,91.21,91.33,79753.0,78.5649,78.6683,78.5563,78.6596,79753.0
2023-03-07 10:50:00,91.33,91.33,91.22,91.3,71684.0,78.6596,78.6596,78.5649,78.6338,71684.0
2023-03-07 10:55:00,91.29,91.32,91.24,91.26,43683.0,78.6252,78.651,78.5821,78.5994,43683.0
2023-03-07 11:00:00,91.26,91.34,91.24,91.32,91680.0,78.5994,78.6683,78.5821,78.651,91680.0
2023-03-07 11:05:00,91.31,91.34,91.29,91.31,22863.0,78.6424,78.6683,78.6252,78.6424,22863.0
2023-03-07 11:10:00,91.32,91.36,91.3,91.31,33482.0,78.651,78.6855,78.6338,78.6424,33482.0
2023-03-07 11:15:00,91.3,91.31,91.26,91.29,52934.0,78.6338,78.6424,78.5994,78.6252,52934.0
2023-03-07 11:20:00,91.3,91.3,91.25,91.26,21274.0,78.6338,78.6338,78.5907,78.5994,21274.0
2023-03-07 11:25:00,91.26,91.26,91.22,91.23,66012.0,78.5994,78.5994,78.5649,78.5735,66012.0
2023-03-07 11:30:00,91.23,91.25,91.21,91.22,28309.0,78.5735,78.5907,78.5563,78.5649,28309.0
2023-03-07 11:35:00,91.22,91.28,91.21,91.26,24538.0,78.5649,78.6166,78.5563,78.5994,24538.0
2023-03-07 11:40:00,91.26,91.3,91.21,91.3,41548.0,78.5994,78.6338,78.5563,78.6338,41548.0
2023-03-07 11:45:00,91.29,91.31,91.28,91.31,43492.0,78.6252,78.6424,78.6166,78.6424,43492.0
2023-03-07 11:50:00,91.31,91.36,91.3,91.31,48455.0,78.6424,78.6855,78.6338,78.6424,48455.0
2023-03-07 11:55:00,91.3,91.3,91.26,91.28,39676.0,78.6338,78.6338,78.5994,78.6166,39676.0
2023-03-07 12:00:00,91.28,91.34,91.27,91.32,44193.0,78.6166,78.6683,78.608,78.651,44193.0
2023-03-07 12:05:00,91.3,91.31,91.26,91.28,26434.0,78.6338,78.6424,78.5994,78.6166,26434.0
2023-03-07 12:10:00,91.28,91.31,91.27,91.3,24505.0,78.6166,78.6424,78.608,78.6338,24505.0
2023-03-07 12:15:00,91.3,91.36,91.28,91.36,43012.0,78.6338,78.6855,78.6166,78.6855,43012.0
2023-03-07 12:20:00,91.36,91.46,91.35,91.38,89916.0,78.6855,78.7716,78.6769,78.7027,89916.0
2023-03-07 12:25:00,91.39,91.46,91.37,91.37,42603.0,78.7113,78.7716,78.6941,78.6941,42603.0
2023-03-07 12:30:00,91.37,91.42,91.36,91.4,35370.0,78.6941,78.7372,78.6855,78.7199,35370.0
2023-03-07 12:35:00,91.4,91.43,91.38,91.41,38922.0,78.7199,78.7458,78.7027,78.7285,38922.0
2023-03-07 12:40:00,91.4,91.41,91.36,91.41,40910.0,78.7199,78.7285,78.6855,78.7285,40910.0
2023-03-07 12:45:00,91.4,91.45,91.4,91.44,31510.0,78.7199,78.763,78.7199,78.7544,31510.0
2023-03-07 12:50:00,91.44,91.46,91.39,91.41,61374.0,78.7544,78.7716,78.7113,78.7285,61374.0
2023-03-07 12:55:00,91.41,91.42,91.38,91.39,49520.0,78.7285,78.7372,78.7027,78.7113,49520.0
2023-03-07 13:00:00,91.39,91.41,91.36,91.37,31781.0,78.7113,78.7285,78.6855,78.6941,31781.0
2023-03-07 13:05:00,91.37,91.37,91.3,91.31,38441.0,78.6941,78.6941,78.6338,78.6424,38441.0
2023-03-07 13:10:00,91.31,91.32,91.26,91.27,41491.0,78.6424,78.651,78.5994,78.608,41491.0
2023-03-07 13:15:00,91.27,91.27,91.23,91.23,101903.0,78.608,78.608,78.5735,78.5735,101903.0
2023-03-07 13:20:00,91.23,91.24,91.19,91.2,60177.0,78.5735,78.5821,78.5391,78.5477,60177.0
2023-03-07 13:25:00,91.2,91.25,91.2,91.23,35763.0,78.5477,78.5907,78.5477,78.5735,35763.0
2023-03-07 13:30:00,91.23,91.26,91.22,91.23,30199.0,78.5735,78.5994,78.5649,78.5735,30199.0
2023-03-07 13:35:00,91.22,91.22,91.2,91.21,33448.0,78.5649,78.5649,78.5477,78.5563,33448.0
2023-03-07 13:40:00,91.22,91.22,91.17,91.17,38734.0,78.5649,78.5649,78.5218,78.5218,38734.0
2023-03-07 13:45:00,91.18,91.18,91.16,91.17,20158.0,78.5305,78.5305,78.5132,78.5218,20158.0
2023-03-07 13:50:00,91.17,91.19,91.15,91.15,213300.0,78.5218,78.5391,78.5046,78.5046,213300.0
2023-03-07 13:55:00,91.15,91.19,91.13,91.17,81214.0,78.5046,78.5391,78.4874,78.5218,81214.0
2023-03-07 14:00:00,91.18,91.2,91.17,91.17,102218.0,78.5305,78.5477,78.5218,78.5218,102218.0
2023-03-07 14:05:00,91.18,91.18,91.16,91.17,44781.0,78.5305,78.5305,78.5132,78.5218,44781.0
2023-03-07 14:10:00,91.17,91.2,91.16,91.19,78364.0,78.5218,78.5477,78.5132,78.5391,78364.0
2023-03-07 14:15:00,91.19,91.21,91.17,91.19,74874.0,78.5391,78.5563,78.5218,78.5391,74874.0
2023-03-07 14:20:00,91.2,91.21,91.16,91.17,67938.0,78.5477,78.5563,78.5132,78.5218,67938.0
2023-03-07 14:25:00,91.17,91.2,91.17,91.17,65301.0,78.5218,78.5477,78.5218,78.5218,65301.0
2023-03-07 14:30:00,91.18,91.18,91.14,91.16,99001.0,78.5305,78.5305,78.496,78.5132,99001.0
2023-03-07 14:35:00,91.15,91.16,91.13,91.14,54036.0,78.5046,78.5132,78.4874,78.496,54036.0
2023-03-07 14:40:00,91.14,91.15,91.09,91.1,69440.0,78.496,78.5046,78.4529,78.4616,69440.0
2023-03-07 14:45:00,91.11,91.14,91.09,91.09,63260.0,78.4702,78.496,78.4529,78.4529,63260.0
2023-03-07 14:50:00,91.1,91.11,91.08,91.1,79706.0,78.4616,78.4702,78.4443,78.4616,79706.0
2023-03-07 14:55:00,91.09,91.1,91.08,91.1,85899.0,78.4529,78.4616,78.4443,78.4616,85899.0
2023-03-07 15:00:00,91.1,91.14,91.1,91.14,120586.0,78.4616,78.496,78.4616,78.496,120586.0
2023-03-07 15:05:00,91.14,91.16,91.13,91.15,112899.0,78.496,78.5132,78.4874,78.5046,112899.0
2023-03-07 15:10:00,91.16,91.16,91.15,91.16,36665.0,78.5132,78.5132,78.5046,78.5132,36665.0
2023-03-07 15:15:00,91.16,91.17,91.14,91.17,173310.0,78.5132,78.5218,78.496,78.5218,173310.0
2023-03-07 15:20:00,91.16,91.17,91.12,91.13,79580.0,78.5132,78.5218,78.4788,78.4874,79580.0
2023-03-07 15:25:00,91.12,91.12,91.08,91.11,147634.0,78.4788,78.4788,78.4443,78.4702,147634.0
2023-03-07 15:30:00,91.1,91.12,91.1,91.1,158822.0,78.4616,78.4788,78.4616,78.4616,158822.0
2023-03-07 15:35:00,91.11,91.14,91.09,91.12,154229.0,78.4702,78.496,78.4529,78.4788,154229.0
2023-03-07 15:40:00,91.12,91.13,91.1,91.11,137961.0,78.4788,78.4874,78.4616,78.4702,137961.0
2023-03-07 15:45:00,91.11,91.11,91.07,91.08,123733.0,78.4702,78.4702,78.4357,78.4443,123733.0
2023-03-07 15:50:00,91.09,91.1,91.08,91.09,215814.0,78.4529,78.4616,78.4443,78.4529,215814.0
2023-03-07 15:55:00,91.09,91.09,91.07,91.08,282065.0,78.4529,78.4529,78.4357,78.4443,282065.0
2023-03-08 09:30:00,91.01,91.23,91.01,91.17,232220.0,78.384,78.5735,78.384,78.5218,232220.0
2023-03-08 09:35:00,91.16,91.17,91.1,91.12,79779.0,78.5132,78.5218,78.4616,78.4788,79779.0
2023-03-08 09:40:00,91.11,91.16,91.08,91.08,137026.0,78.4702,78.5132,78.4443,78.4443,137026.0
2023-03-08 09:45:00,91.08,91.13,91.08,91.08,46459.0,78.4443,78.4874,78.4443,78.4443,46459.0
2023-03-08 09:50:00,91.09,91.12,91.06,91.07,97097.0,78.4529,78.4788,78.4271,78.4357,97097.0
2023-03-08 09:55:00,91.07,91.14,91.06,91.11,63637.0,78.4357,78.496,78.4271,78.4702,63637.0
2023-03-08 10:00:00,91.11,91.12,90.85,91.01,363293.0,78.4702,78.4788,78.2462,78.384,363293.0
2023-03-08 10:05:00,91.01,91.06,90.98,91.04,110496.0,78.384,78.4271,78.3582,78.4099,110496.0
2023-03-08 10:10:00,91.04,91.08,90.99,90.99,54384.0,78.4099,78.4443,78.3668,78.3668,54384.0
2023-03-08 10:15:00,90.98,90.98,90.93,90.94,56921.0,78.3582,78.3582,78.3151,78.3238,56921.0
2023-03-08 10:20:00,90.95,91.06,90.91,91.04,127830.0,78.3324,78.4271,78.2979,78.4099,127830.0
2023-03-08 10:25:00,91.03,91.06,90.99,91.02,94748.0,78.4013,78.4271,78.3668,78.3927,94748.0
2023-03-08 10:30:00,91.02,91.1,90.99,91.09,61822.0,78.3927,78.4616,78.3668,78.4529,61822.0
2023-03-08 10:35:00,91.09,91.12,91.06,91.07,181136.0,78.4529,78.4788,78.4271,78.4357,181136.0
2023-03-08 10:40:00,91.07,91.08,91.04,91.04,35910.0,78.4357,78.4443,78.4099,78.4099,35910.0
2023-03-08 10:45:00,91.04,91.06,90.99,91.0,29855.0,78.4099,78.4271,78.3668,78.3754,29855.0
2023-03-08 10:50:00,90.99,91.01,90.98,91.0,47907.0,78.3668,78.384,78.3582,78.3754,47907.0
2023-03-08 10:55:00,91.0,91.04,91.0,91.04,30703.0,78.3754,78.4099,78.3754,78.4099,30703.0
2023-03-08 11:00:00,91.03,91.04,91.02,91.03,64168.0,78.4013,78.4099,78.3927,78.4013,64168.0
2023-03-08 11:05:00,91.04,91.09,91.03,91.05,87019.0,78.4099,78.4529,78.4013,78.4185,87019.0
2023-03-08 11:10:00,91.05,91.06,91.0,91.01,32868.0,78.4185,78.4271,78.3754,78.384,32868.0
2023-03-08 11:15:00,91.01,91.02,90.99,91.0,43814.0,78.384,78.3927,78.3668,78.3754,43814.0
2023-03-08 11:20:00,91.0,91.01,90.98,91.0,106499.0,78.3754,78.384,78.3582,78.3754,106499.0
2023-03-08 11:25:00,91.0,91.01,90.95,90.96,97375.0,78.3754,78.384,78.3324,78.341,97375.0
2023-03-08 11:30:00,90.96,90.96,90.9,90.91,65455.0,78.341,78.341,78.2893,78.2979,65455.0
2023-03-08 11:35:00,90.9,90.94,90.89,90.93,41309.0,78.2893,78.3238,78.2807,78.3151,41309.0
2023-03-08 11:40:00,90.94,90.98,90.93,90.94,49846.0,78.3238,78.3582,78.3151,78.3238,49846.0
2023-03-08 11:45:00,90.94,91.03,90.93,91.02,107598.0,78.3238,78.4013,78.3151,78.3927,107598.0
2023-03-08 11:50:00,91.02,91.02,90.98,90.98,57698.0,78.3927,78.3927,78.3582,78.3582,57698.0
2023-03-08 11:55:00,90.97,90.97,90.93,90.94,57169.0,78.3496,78.3496,78.3151,78.3238,57169.0
2023-03-08 12:00:00,90.94,90.95,90.91,90.93,56690.0,78.3238,78.3324,78.2979,78.3151,56690.0
2023-03-08 12:05:00,90.94,90.94,90.87,90.88,54116.0,78.3238,78.3238,78.2635,78.2721,54116.0
2023-03-08 12:10:00,90.87,90.88,90.84,90.86,52654.0,78.2635,78.2721,78.2376,78.2549,52654.0
2023-03-08 12:15:00,90.86,90.89,90.85,90.89,50187.0,78.2549,78.2807,78.2462,78.2807,50187.0
2023-03-08 12:20:00,90.89,90.89,90.84,90.87,77705.0,78.2807,78.2807,78.2376,78.2635,77705.0
2023-03-08 12:25:00,90.87,90.87,90.8,90.8,109314.0,78.2635,78.2635,78.2032,78.2032,109314.0
2023-03-08 12:30:00,90.8,90.8,90.73,90.77,199390.0,78.2032,78.2032,78.1429,78.1773,199390.0
2023-03-08 12:35:00,90.77,90.82,90.75,90.81,211062.0,78.1773,78.2204,78.1601,78.2118,211062.0
2023-03-08 12:40:00,90.81,90.84,90.81,90.81,81922.0,78.2118,78.2376,78.2118,78.2118,81922.0
2023-03-08 12:45:00,90.8,90.82,90.76,90.77,91623.0,78.2032,78.2204,78.1687,78.1773,91623.0
2023-03-08 12:50:00,90.78,90.78,90.76,90.77,49098.0,78.186,78.186,78.1687,78.1773,49098.0
2023-03-08 12:55:00,90.77,90.77,90.69,90.71,97020.0,78.1773,78.1773,78.1084,78.1257,97020.0
2023-03-08 13:00:00,90.72,90.75,90.63,90.66,171293.0,78.1343,78.1601,78.0568,78.0826,171293.0
2023-03-08 13:05:00,90.66,90.68,90.61,90.62,107962.0,78.0826,78.0998,78.0395,78.0481,107962.0
2023-03-08 13:10:00,90.63,90.65,90.58,90.62,105982.0,78.0568,78.074,78.0137,78.0481,105982.0
2023-03-08 13:15:00,90.62,90.62,90.55,90.57,163963.0,78.0481,78.0481,77.9879,78.0051,163963.0
2023-03-08 13:20:00,90.58,90.62,90.56,90.6,100367.0,78.0137,78.0481,77.9965,78.0309,100367.0
2023-03-08 13:25:00,90.61,90.61,90.54,90.56,88047.0,78.0395,78.0395,77.9792,77.9965,88047.0
2023-03-08 13:30:00,90.56,90.6,90.55,90.59,202693.0,77.9965,78.0309,77.9879,78.0223,202693.0
2023-03-08 13:35:00,90.59,90.6,90.58,90.59,161747.0,78.0223,78.0309,78.0137,78.0223,161747.0
2023-03-08 13:40:00,90.58,90.59,90.54,90.55,123729.0,78.0137,78.0223,77.9792,77.9879,123729.0
2023-03-08 13:45:00,90.54,90.57,90.53,90.54,145819.0,77.9792,78.0051,77.9706,77.9792,145819.0
2023-03-08 13:50:00,90.53,90.55,90.5,90.55,81920.0,77.9706,77.9879,77.9448,77.9879,81920.0
2023-03-08 13:55:00,90.55,90.55,90.48,90.49,88694.0,77.9879,77.9879,77.9276,77.9362,88694.0
2023-03-08 14:00:00,90.5,90.52,90.49,90.51,92294.0,77.9448,77.962,77.9362,77.9534,92294.0
2023-03-08 14:05:00,90.51,90.53,90.49,90.53,64403.0,77.9534,77.9706,77.9362,77.9706,64403.0
2023-03-08 14:10:00,90.53,90.59,90.52,90.56,124010.0,77.9706,78.0223,77.962,77.9965,124010.0
2023-03-08 14:15:00,90.55,90.57,90.51,90.52,99815.0,77.9879,78.0051,77.9534,77.962,99815.0
2023-03-08 14:20:00,90.53,90.55,90.52,90.54,49625.0,77.9706,77.9879,77.962,77.9792,49625.0
2023-03-08 14:25:00,90.54,90.61,90.54,90.61,198142.0,77.9792,78.0395,77.9792,78.0395,198142.0
2023-03-08 14:30:00,90.61,90.61,90.57,90.58,105671.0,78.0395,78.0395,78.0051,78.0137,105671.0
2023-03-08 14:35:00,90.58,90.59,90.57,90.59,38394.0,78.0137,78.0223,78.0051,78.0223,38394.0
2023-03-08 14:40:00,90.59,90.6,90.56,90.57,112265.0,78.0223,78.0309,77.9965,78.0051,112265.0
2023-03-08 14:45:00,90.57,90.59,90.57,90.58,42939.0,78.0051,78.0223,78.0051,78.0137,42939.0
2023-03-08 14:50:00,90.59,90.59,90.54,90.57,78858.0,78.0223,78.0223,77.9792,78.0051,78858.0
2023-03-08 14:55:00,90.57,90.57,90.51,90.52,78551.0,78.0051,78.0051,77.9534,77.962,78551.0
2023-03-08 15:00:00,90.52,90.55,90.52,90.53,21830.0,77.962,77.9879,77.962,77.9706,21830.0
2023-03-08 15:05:00,90.53,90.54,90.49,90.52,73626.0,77.9706,77.9792,77.9362,77.962,73626.0
2023-03-08 15:10:00,90.52,90.52,90.47,90.48,219877.0,77.962,77.962,77.919,77.9276,219877.0
2023-03-08 15:15:00,90.47,90.48,90.45,90.45,51698.0,77.919,77.9276,77.9017,77.9017,51698.0
2023-03-08 15:20:00,90.45,90.48,90.45,90.47,114732.0,77.9017,77.9276,77.9017,77.919,114732.0
2023-03-08 15:25:00,90.47,90.48,90.44,90.46,362967.0,77.919,77.9276,77.8931,77.9103,362967.0
2023-03-08 15:30:00,90.46,90.5,90.46,90.49,162312.0,77.9103,77.9448,77.9103,77.9362,162312.0
2023-03-08 15:35:00,90.5,90.55,90.49,90.55,90476.0,77.9448,77.9879,77.9362,77.9879,90476.0
2023-03-08 15:40:00,90.55,90.57,90.53,90.57,39035.0,77.9879,78.0051,77.9706,78.0051,39035.0
2023-03-08 15:45:00,90.57,90.66,90.57,90.59,182624.0,78.0051,78.0826,78.0051,78.0223,182624.0
2023-03-08 15:50:00,90.6,90.6,90.57,90.58,115026.0,78.0309,78.0309,78.0051,78.0137,115026.0
2023-03-08 15:55:00,90.57,90.64,90.56,90.64,230619.0,78.0051,78.0654,77.9965,78.0654,230619.0
2023-03-09 09:30:00,90.7,90.88,90.65,90.87,259969.0,78.117,78.2721,78.074,78.2635,259969.0
2023-03-09 09:35:00,90.89,90.93,90.86,90.91,123122.0,78.2807,78.3151,78.2549,78.2979,123122.0
2023-03-09 09:40:00,90.91,90.92,90.86,90.89,57526.0,78.2979,78.3065,78.2549,78.2807,57526.0
2023-03-09 09:45:00,90.9,91.07,90.89,91.04,152118.0,78.2893,78.4357,78.2807,78.4099,152118.0
2023-03-09 09:50:00,91.04,91.07,91.0,91.0,72531.0,78.4099,78.4357,78.3754,78.3754,72531.0
2023-03-09 09:55:00,91.01,91.02,90.99,91.02,102999.0,78.384,78.3927,78.3668,78.3927,102999.0
2023-03-09 10:00:00,91.02,91.03,90.98,91.0,80953.0,78.3927,78.4013,78.3582,78.3754,80953.0
2023-03-09 10:05:00,91.0,91.03,90.95,90.97,105107.0,78.3754,78.4013,78.3324,78.3496,105107.0
2023-03-09 10:10:00,90.98,91.0,90.94,90.95,97228.0,78.3582,78.3754,78.3238,78.3324,97228.0
2023-03-09 10:15:00,90.95,91.0,90.91,90.96,196009.0,78.3324,78.3754,78.2979,78.341,196009.0
2023-03-09 10:20:00,90.95,91.0,90.95,90.98,98878.0,78.3324,78.3754,78.3324,78.3582,98878.0
2023-03-09 10:25:00,90.97,90.99,90.95,90.97,82586.0,78.3496,78.3668,78.3324,78.3496,82586.0
2023-03-09 10:30:00,90.97,91.04,90.96,91.04,113248.0,78.3496,78.4099,78.341,78.4099,113248.0
2023-03-09 10:35:00,91.04,91.06,91.02,91.03,116517.0,78.4099,78.4271,78.3927,78.4013,116517.0
2023-03-09 10:40:00,91.04,91.04,90.99,91.03,160177.0,78.4099,78.4099,78.3668,78.4013,160177.0
2023-03-09 10:45:00,91.03,91.07,91.0,91.05,93940.0,78.4013,78.4357,78.3754,78.4185,93940.0
2023-03-09 10:50:00,91.05,91.06,91.01,91.02,57875.0,78.4185,78.4271,78.384,78.3927,57875.0
2023-03-09 10:55:00,91.01,91.01,90.94,90.94,86097.0,78.384,78.384,78.3238,78.3238,86097.0
2023-03-09 11:00:00,90.94,90.95,90.9,90.93,91319.0,78.3238,78.3324,78.2893,78.3151,91319.0
2023-03-09 11:05:00,90.93,90.93,90.9,90.91,65128.0,78.3151,78.3151,78.2893,78.2979,65128.0
2023-03-09 11:10:00,90.91,90.94,90.9,90.93,76108.0,78.2979,78.3238,78.2893,78.3151,76108.0
2023-03-09 11:15:00,90.93,90.95,90.9,90.92,81388.0,78.3151,78.3324,78.2893,78.3065,81388.0
2023-03-09 11:20:00,90.92,90.95,90.91,90.95,163333.0,78.3065,78.3324,78.2979,78.3324,163333.0
2023-03-09 11:25:00,90.95,90.95,90.89,90.89,114498.0,78.3324,78.3324,78.2807,78.2807,114498.0
2023-03-09 11:30:00,90.89,90.92,90.88,90.89,111057.0,78.2807,78.3065,78.2721,78.2807,111057.0
2023-03-09 11:35:00,90.89,90.9,90.87,90.89,217148.0,78.2807,78.2893,78.2635,78.2807,217148.0
2023-03-09 11:40:00,90.9,90.9,90.88,90.9,37858.0,78.2893,78.2893,78.2721,78.2893,37858.0
2023-03-09 11:45:00,90.9,90.92,90.88,90.91,202362.0,78.2893,78.3065,78.2721,78.2979,202362.0
2023-03-09 11:50:00,90.92,90.92,90.89,90.9,41732.0,78.3065,78.3065,78.2807,78.2893,41732.0
2023-03-09 11:55:00,90.89,90.9,90.86,90.86,83672.0,78.2807,78.2893,78.2549,78.2549,83672.0
2023-03-09 12:00:00,90.86,90.86,90.76,90.78,174398.0,78.2549,78.2549,78.1687,78.186,174398.0
2023-03-09 12:05:00,90.78,90.79,90.76,90.78,71763.0,78.186,78.1946,78.1687,78.186,71763.0
2023-03-09 12:10:00,90.78,90.8,90.77,90.78,27666.0,78.186,78.2032,78.1773,78.186,27666.0
2023-03-09 12:15:00,90.79,90.81,90.78,90.8,44246.0,78.1946,78.2118,78.186,78.2032,44246.0
2023-03-09 12:20:00,90.81,90.84,90.79,90.83,46544.0,78.2118,78.2376,78.1946,78.229,46544.0
2023-03-09 12:25:00,90.82,90.83,90.82,90.83,12061.0,78.2204,78.229,78.2204,78.229,12061.0
2023-03-09 12:30:00,90.83,90.83,90.81,90.81,38045.0,78.229,78.229,78.2118,78.2118,38045.0
2023-03-09 12:35:00,90.81,90.82,90.78,90.79,38595.0,78.2118,78.2204,78.186,78.1946,38595.0
2023-03-09 12:40:00,90.78,90.8,90.75,90.77,55636.0,78.186,78.2032,78.1601,78.1773,55636.0
2023-03-09 12:45:00,90.76,90.77,90.74,90.76,54731.0,78.1687,78.1773,78.1515,78.1687,54731.0
2023-03-09 12:50:00,90.76,90.77,90.75,90.77,48233.0,78.1687,78.1773,78.1601,78.1773,48233.0
2023-03-09 12:55:00,90.76,90.78,90.74,90.74,84453.0,78.1687,78.186,78.1515,78.1515,84453.0
2023-03-09 13:00:00,90.74,90.83,90.73,90.81,134018.0,78.1515,78.229,78.1429,78.2118,134018.0
2023-03-09 13:05:00,90.81,90.83,90.78,90.8,68379.0,78.2118,78.229,78.186,78.2032,68379.0
2023-03-09 13:10:00,90.8,90.8,90.75,90.78,59122.0,78.2032,78.2032,78.1601,78.186,59122.0
2023-03-09 13:15:00,90.78,90.79,90.74,90.74,117981.0,78.186,78.1946,78.1515,78.1515,117981.0
2023-03-09 13:20:00,90.75,90.75,90.68,90.68,132256.0,78.1601,78.1601,78.0998,78.0998,132256.0
2023-03-09 13:25:00,90.68,90.68,90.58,90.61,123437.0,78.0998,78.0998,78.0137,78.0395,123437.0
2023-03-09 13:30:00,90.6,90.6,90.49,90.56,455264.0,78.0309,78.0309,77.9362,77.9965,455264.0
2023-03-09 13:35:00,90.56,90.59,90.54,90.56,60933.0,77.9965,78.0223,77.9792,77.9965,60933.0
2023-03-09 13:40:00,90.56,90.62,90.54,90.61,146300.0,77.9965,78.0481,77.9792,78.0395,146300.0
2023-03-09 13:45:00,90.61,90.63,90.54,90.55,83409.0,78.0395,78.0568,77.9792,77.9879,83409.0
2023-03-09 13:50:00,90.55,90.59,90.52,90.54,606435.0,77.9879,78.0223,77.962,77.9792,606435.0
2023-03-09 13:55:00,90.54,90.55,90.47,90.47,98612.0,77.9792,77.9879,77.919,77.919,98612.0
2023-03-09 14:00:00,90.53,90.53,90.47,90.49,248344.0,77.9706,77.9706,77.919,77.9362,248344.0
2023-03-09 14:05:00,90.48,90.52,90.48,90.51,103872.0,77.9276,77.962,77.9276,77.9534,103872.0
2023-03-09 14:10:00,90.51,90.53,90.49,90.52,132462.0,77.9534,77.9706,77.9362,77.962,132462.0
2023-03-09 14:15:00,90.52,90.54,90.5,90.52,181576.0,77.962,77.9792,77.9448,77.962,181576.0
2023-03-09 14:20:00,90.52,90.52,90.47,90.5,132239.0,77.962,77.962,77.919,77.9448,132239.0
2023-03-09 14:25:00,90.5,90.51,90.42,90.42,128869.0,77.9448,77.9534,77.8759,77.8759,128869.0
2023-03-09 14:30:00,90.42,90.42,90.37,90.37,125173.0,77.8759,77.8759,77.8328,77.8328,125173.0
2023-03-09 14:35:00,90.37,90.41,90.36,90.37,73440.0,77.8328,77.8673,77.8242,77.8328,73440.0
2023-03-09 14:40:00,90.37,90.39,90.31,90.31,171644.0,77.8328,77.8501,77.7812,77.7812,171644.0
2023-03-09 14:45:00,90.31,90.34,90.26,90.28,348120.0,77.7812,77.807,77.7381,77.7553,348120.0
2023-03-09 14:50:00,90.28,90.35,90.24,90.25,407379.0,77.7553,77.8156,77.7209,77.7295,407379.0
2023-03-09 14:55:00,90.24,90.26,90.2,90.23,148885.0,77.7209,77.7381,77.6864,77.7123,148885.0
2023-03-09 15:00:00,90.24,90.25,90.13,90.13,171882.0,77.7209,77.7295,77.6261,77.6261,171882.0
2023-03-09 15:05:00,90.13,90.16,90.11,90.14,216417.0,77.6261,77.652,77.6089,77.6347,216417.0
2023-03-09 15:10:00,90.14,90.15,90.06,90.07,174146.0,77.6347,77.6434,77.5658,77.5744,174146.0
2023-03-09 15:15:00,90.06,90.07,89.97,89.97,272619.0,77.5658,77.5744,77.4883,77.4883,272619.0
2023-03-09 15:20:00,89.97,90.03,89.95,89.98,241865.0,77.4883,77.54,77.4711,77.4969,241865.0
2023-03-09 15:25:00,89.98,90.04,89.96,89.98,363759.0,77.4969,77.5486,77.4797,77.4969,363759.0
2023-03-09 15:30:00,89.98,90.09,89.97,90.08,563451.0,77.4969,77.5917,77.4883,77.5831,563451.0
2023-03-09 15:35:00,90.08,90.1,90.02,90.08,283381.0,77.5831,77.6003,77.5314,77.5831,283381.0
2023-03-09 15:40:00,90.07,90.09,90.03,90.06,349925.0,77.5744,77.5917,77.54,77.5658,349925.0
2023-03-09 15:45:00,90.06,90.08,90.01,90.08,354196.0,77.5658,77.5831,77.5228,77.5831,354196.0
2023-03-09 15:50:00,90.07,90.12,90.05,90.06,404669.0,77.5744,77.6175,77.5572,77.5658,404669.0
2023-03-09 15:55:00,90.06,90.1,90.0,90.1,601909.0,77.5658,77.6003,77.5142,77.6003,601909.0
2023-03-10 09:30:00,90.09,90.28,90.07,90.2,427809.0,77.5917,77.7553,77.5744,77.6864,427809.0
2023-03-10 09:35:00,90.19,90.37,90.17,90.31,469070.0,77.6778,77.8328,77.6606,77.7812,469070.0
2023-03-10 09:40:00,90.3,90.34,90.23,90.25,634175.0,77.7725,77.807,77.7123,77.7295,634175.0
2023-03-10 09:45:00,90.25,90.25,90.11,90.17,262456.0,77.7295,77.7295,77.6089,77.6606,262456.0
2023-03-10 09:50:00,90.17,90.34,90.12,90.25,268964.0,77.6606,77.807,77.6175,77.7295,268964.0
2023-03-10 09:55:00,90.26,90.36,90.21,90.27,192567.0,77.7381,77.8242,77.695,77.7467,192567.0
2023-03-10 10:00:00,90.27,90.43,90.27,90.35,92370.0,77.7467,77.8845,77.7467,77.8156,92370.0
2023-03-10 10:05:00,90.35,90.48,90.35,90.44,86423.0,77.8156,77.9276,77.8156,77.8931,86423.0
2023-03-10 10:10:00,90.44,90.46,90.35,90.4,93691.0,77.8931,77.9103,77.8156,77.8587,93691.0
2023-03-10 10:15:00,90.39,90.41,90.29,90.29,142238.0,77.8501,77.8673,77.7639,77.7639,142238.0
2023-03-10 10:20:00,90.29,90.34,90.23,90.32,100203.0,77.7639,77.807,77.7123,77.7898,100203.0
2023-03-10 10:25:00,90.31,90.37,90.29,90.33,68244.0,77.7812,77.8328,77.7639,77.7984,68244.0
2023-03-10 10:30:00,90.33,90.4,90.29,90.34,253892.0,77.7984,77.8587,77.7639,77.807,253892.0
2023-03-10 10:35:00,90.35,90.46,90.34,90.42,192372.0,77.8156,77.9103,77.807,77.8759,192372.0
2023-03-10 10:40:00,90.42,90.47,90.34,90.36,68233.0,77.8759,77.919,77.807,77.8242,68233.0
2023-03-10 10:45:00,90.36,90.4,90.34,90.38,60650.0,77.8242,77.8587,77.807,77.8414,60650.0
2023-03-10 10:50:00,90.38,90.48,90.34,90.46,76172.0,77.8414,77.9276,77.807,77.9103,76172.0
2023-03-10 10:55:00,90.47,90.65,90.47,90.65,122986.0,77.919,78.074,77.919,78.074,122986.0
2023-03-10 11:00:00,90.64,90.64,90.55,90.57,156509.0,78.0654,78.0654,77.9879,78.0051,156509.0
2023-03-10 11:05:00,90.57,90.65,90.56,90.62,91346.0,78.0051,78.074,77.9965,78.0481,91346.0
2023-03-10 11:10:00,90.62,90.65,90.49,90.5,69882.0,78.0481,78.074,77.9362,77.9448,69882.0
2023-03-10 11:15:00,90.49,90.52,90.45,90.5,65201.0,77.9362,77.962,77.9017,77.9448,65201.0
2023-03-10 11:20:00,90.49,90.55,90.47,90.48,90716.0,77.9362,77.9879,77.919,77.9276,90716.0
2023-03-10 11:25:00,90.48,90.55,90.46,90.49,64167.0,77.9276,77.9879,77.9103,77.9362,64167.0
2023-03-10 11:30:00,90.5,90.59,90.5,90.52,61635.0,77.9448,78.0223,77.9448,77.962,61635.0
2023-03-10 11:35:00,90.52,90.54,90.43,90.52,141035.0,77.962,77.9792,77.8845,77.962,141035.0
2023-03-10 11:40:00,90.52,90.59,90.47,90.47,67523.0,77.962,78.0223,77.919,77.919,67523.0
2023-03-10 11:45:00,90.48,90.49,90.38,90.43,90087.0,77.9276,77.9362,77.8414,77.8845,90087.0
2023-03-10 11:50:00,90.42,90.43,90.34,90.35,77817.0,77.8759,77.8845,77.807,77.8156,77817.0
2023-03-10 11:55:00,90.34,90.35,90.2,90.2,121023.0,77.807,77.8156,77.6864,77.6864,121023.0
2023-03-10 12:00:00,90.2,90.21,90.14,90.16,190928.0,77.6864,77.695,77.6347,77.652,190928.0
2023-03-10 12:05:00,90.16,90.19,90.07,90.07,115406.0,77.652,77.6778,77.5744,77.5744,115406.0
2023-03-10 12:10:00,90.08,90.12,90.05,90.11,166282.0,77.5831,77.6175,77.5572,77.6089,166282.0
2023-03-10 12:15:00,90.11,90.15,90.07,90.08,141981.0,77.6089,77.6434,77.5744,77.5831,141981.0
2023-03-10 12:20:00,90.07,90.1,90.03,90.05,178563.0,77.5744,77.6003,77.54,77.5572,178563.0
2023-03-10 12:25:00,90.05,90.15,90.03,90.15,169222.0,77.5572,77.6434,77.54,77.6434,169222.0
2023-03-10 12:30:00,90.15,90.22,90.12,90.16,81998.0,77.6434,77.7036,77.6175,77.652,81998.0
2023-03-10 12:35:00,90.17,90.21,90.13,90.18,89459.0,77.6606,77.695,77.6261,77.6692,89459.0
2023-03-10 12:40:00,90.18,90.21,90.15,90.2,72279.0,77.6692,77.695,77.6434,77.6864,72279.0
2023-03-10 12:45:00,90.19,90.2,90.16,90.16,73127.0,77.6778,77.6864,77.652,77.652,73127.0
2023-03-10 12:50:00,90.16,90.18,90.14,90.17,168729.0,77.652,77.6692,77.6347,77.6606,168729.0
2023-03-10 12:55:00,90.18,90.19,90.14,90.17,90530.0,77.6692,77.6778,77.6347,77.6606,90530.0
2023-03-10 13:00:00,90.18,90.24,90.17,90.19,64844.0,77.6692,77.7209,77.6606,77.6778,64844.0
2023-03-10 13:05:00,90.18,90.23,90.18,90.2,66498.0,77.6692,77.7123,77.6692,77.6864,66498.0
2023-03-10 13:10:00,90.2,90.23,90.16,90.17,48014.0,77.6864,77.7123,77.652,77.6606,48014.0
2023-03-10 13:15:00,90.16,90.18,90.14,90.15,141072.0,77.652,77.6692,77.6347,77.6434,141072.0
2023-03-10 13:20:00,90.14,90.16,90.08,90.09,164052.0,77.6347,77.652,77.5831,77.5917,164052.0
2023-03-10 13:25:00,90.09,90.1,89.99,90.03,178032.0,77.5917,77.6003,77.5055,77.54,178032.0
2023-03-10 13:30:00,90.02,90.04,89.97,90.0,149932.0,77.5314,77.5486,77.4883,77.5142,149932.0
2023-03-10 13:35:00,90.0,90.01,89.93,89.95,154238.0,77.5142,77.5228,77.4539,77.4711,154238.0
2023-03-10 13:40:00,89.94,89.95,89.87,89.89,141572.0,77.4625,77.4711,77.4022,77.4194,141572.0
2023-03-10 13:45:00,89.9,89.9,89.76,89.78,135366.0,77.428,77.428,77.3075,77.3247,135366.0
2023-03-10 13:50:00,89.78,89.78,89.69,89.73,186434.0,77.3247,77.3247,77.2472,77.2816,186434.0
2023-03-10 13:55:00,89.72,89.77,89.71,89.77,114310.0,77.273,77.3161,77.2644,77.3161,114310.0
2023-03-10 14:00:00,89.76,89.86,89.76,89.85,171482.0,77.3075,77.3936,77.3075,77.385,171482.0
2023-03-10 14:05:00,89.85,90.03,89.83,90.02,215497.0,77.385,77.54,77.3677,77.5314,215497.0
2023-03-10 14:10:00,90.02,90.1,89.98,90.0,245596.0,77.5314,77.6003,77.4969,77.5142,245596.0
2023-03-10 14:15:00,90.0,90.01,89.93,90.0,103785.0,77.5142,77.5228,77.4539,77.5142,103785.0
2023-03-10 14:20:00,89.99,90.02,89.94,89.95,81032.0,77.5055,77.5314,77.4625,77.4711,81032.0
2023-03-10 14:25:00,89.95,89.96,89.9,89.93,117031.0,77.4711,77.4797,77.428,77.4539,117031.0
2023-03-10 14:30:00,89.93,90.01,89.93,89.97,117487.0,77.4539,77.5228,77.4539,77.4883,117487.0
2023-03-10 14:35:00,89.96,90.04,89.96,90.03,107272.0,77.4797,77.5486,77.4797,77.54,107272.0
2023-03-10 14:40:00,90.02,90.06,89.98,90.01,259721.0,77.5314,77.5658,77.4969,77.5228,259721.0
2023-03-10 14:45:00,90.02,90.18,90.01,90.17,186482.0,77.5314,77.6692,77.5228,77.6606,186482.0
2023-03-10 14:50:00,90.17,90.19,90.08,90.14,210870.0,77.6606,77.6778,77.5831,77.6347,210870.0
2023-03-10 14:55:00,90.13,90.16,90.07,90.1,173383.0,77.6261,77.652,77.5744,77.6003,173383.0
2023-03-10 15:00:00,90.1,90.11,90.03,90.07,137363.0,77.6003,77.6089,77.54,77.5744,137363.0
2023-03-10 15:05:00,90.06,90.1,90.0,90.09,123493.0,77.5658,77.6003,77.5142,77.5917,123493.0
2023-03-10 15:10:00,90.09,90.13,90.02,90.06,157179.0,77.5917,77.6261,77.5314,77.5658,157179.0
2023-03-10 15:15:00,90.06,90.09,89.95,89.95,172950.0,77.5658,77.5917,77.4711,77.4711,172950.0
2023-03-10 15:20:00,89.96,90.01,89.94,90.01,119518.0,77.4797,77.5228,77.4625,77.5228,119518.0
2023-03-10 15:25:00,90.02,90.05,90.01,90.03,142584.0,77.5314,77.5572,77.5228,77.54,142584.0
2023-03-10 15:30:00,90.03,90.04,89.97,89.99,219927.0,77.54,77.5486,77.4883,77.5055,219927.0
2023-03-10 15:35:00,89.99,90.0,89.93,89.94,189827.0,77.5055,77.5142,77.4539,77.4625,189827.0
2023-03-10 15:40:00,89.94,89.94,89.87,89.89,354655.0,77.4625,77.4625,77.4022,77.4194,354655.0
2023-03-10 15:45:00,89.88,89.94,89.87,89.91,175411.0,77.4108,77.4625,77.4022,77.4366,175411.0
2023-03-10 15:50:00,89.91,89.96,89.89,89.95,311804.0,77.4366,77.4797,77.4194,77.4711,311804.0
2023-03-10 15:55:00,89.95,90.04,89.92,89.98,510694.0,77.4711,77.5486,77.4453,77.4969,510694.0
2023-03-13 09:30:00,89.83,89.83,89.4,89.53,212395.0,77.3677,77.3677,76.9974,77.1094,212395.0
2023-03-13 09:35:00,89.54,89.54,89.28,89.38,269348.0,77.118,77.118,76.894,76.9802,269348.0
2023-03-13 09:40:00,89.38,89.44,89.3,89.34,203692.0,76.9802,77.0319,76.9113,76.9457,203692.0
2023-03-13 09:45:00,89.34,89.64,89.32,89.59,239508.0,76.9457,77.2041,76.9285,77.161,239508.0
2023-03-13 09:50:00,89.59,89.86,89.59,89.75,254953.0,77.161,77.3936,77.161,77.2988,254953.0
2023-03-13 09:55:00,89.73,89.81,89.68,89.77,206158.0,77.2816,77.3505,77.2386,77.3161,206158.0
2023-03-13 10:00:00,89.77,89.8,89.64,89.65,250201.0,77.3161,77.3419,77.2041,77.2127,250201.0
2023-03-13 10:05:00,89.65,89.92,89.59,89.89,242691.0,77.2127,77.4453,77.161,77.4194,242691.0
2023-03-13 10:10:00,89.89,89.95,89.82,89.91,194663.0,77.4194,77.4711,77.3591,77.4366,194663.0
2023-03-13 10:15:00,89.91,89.97,89.84,89.85,153261.0,77.4366,77.4883,77.3764,77.385,153261.0
2023-03-13 10:20:00,89.85,89.96,89.8,89.81,91133.0,77.385,77.4797,77.3419,77.3505,91133.0
2023-03-13 10:25:00,89.81,89.89,89.74,89.77,87863.0,77.3505,77.4194,77.2902,77.3161,87863.0
2023-03-13 10:30:00,89.77,89.97,89.77,89.96,145600.0,77.3161,77.4883,77.3161,77.4797,145600.0
2023-03-13 10:35:00,89.97,89.99,89.87,89.93,195295.0,77.4883,77.5055,77.4022,77.4539,195295.0
2023-03-13 10:40:00,89.94,90.11,89.93,90.08,145020.0,77.4625,77.6089,77.4539,77.5831,145020.0
2023-03-13 10:45:00,90.08,90.2,90.05,90.16,148985.0,77.5831,77.6864,77.5572,77.652,148985.0
2023-03-13 10:50:00,90.16,90.2,90.05,90.2,171965.0,77.652,77.6864,77.5572,77.6864,171965.0
2023-03-13 10:55:00,90.2,90.51,90.19,90.48,233142.0,77.6864,77.9534,77.6778,77.9276,233142.0
2023-03-13 11:00:00,90.49,90.54,90.4,90.47,244222.0,77.9362,77.9792,77.8587,77.919,244222.0
2023-03-13 11:05:00,90.46,90.49,90.29,90.31,154092.0,77.9103,77.9362,77.7639,77.7812,154092.0
2023-03-13 11:10:00,90.3,90.52,90.3,90.38,101072.0,77.7725,77.962,77.7725,77.8414,101072.0
2023-03-13 11:15:00,90.38,90.46,90.36,90.39,100640.0,77.8414,77.9103,77.8242,77.8501,100640.0
2023-03-13 11:20:00,90.4,90.51,90.38,90.5,245394.0,77.8587,77.9534,77.8414,77.9448,245394.0
2023-03-13 11:25:00,90.5,90.67,90.47,90.63,200104.0,77.9448,78.0912,77.919,78.0568,200104.0
2023-03-13 11:30:00,90.64,90.68,90.47,90.47,350407.0,78.0654,78.0998,77.919,77.919,350407.0
2023-03-13 11:35:00,90.48,90.48,90.34,90.37,158232.0,77.9276,77.9276,77.807,77.8328,158232.0
2023-03-13 11:40:00,90.38,90.46,90.36,90.42,110549.0,77.8414,77.9103,77.8242,77.8759,110549.0
2023-03-13 11:45:00,90.42,90.45,90.3,90.42,199038.0,77.8759,77.9017,77.7725,77.8759,199038.0
2023-03-13 11:50:00,90.42,90.43,90.31,90.31,154871.0,77.8759,77.8845,77.7812,77.7812,154871.0
2023-03-13 11:55:00,90.31,90.47,90.28,90.43,150893.0,77.7812,77.919,77.7553,77.8845,150893.0
2023-03-13 12:00:00,90.43,90.56,90.33,90.36,243345.0,77.8845,77.9965,77.7984,77.8242,243345.0
2023-03-13 12:05:00,90.36,90.48,90.35,90.44,151914.0,77.8242,77.9276,77.8156,77.8931,151914.0
2023-03-13 12:10:00,90.44,90.45,90.3,90.33,164978.0,77.8931,77.9017,77.7725,77.7984,164978.0
2023-03-13 12:15:00,90.32,90.43,90.28,90.29,133835.0,77.7898,77.8845,77.7553,77.7639,133835.0
2023-03-13 12:20:00,90.29,90.3,90.15,90.16,123947.0,77.7639,77.7725,77.6434,77.652,123947.0
2023-03-13 12:25:00,90.16,90.25,90.14,90.25,164842.0,77.652,77.7295,77.6347,77.7295,164842.0
2023-03-13 12:30:00,90.25,90.25,90.04,90.05,200954.0,77.7295,77.7295,77.5486,77.5572,200954.0
2023-03-13 12:35:00,90.05,90.14,90.01,90.03,186604.0,77.5572,77.6347,77.5228,77.54,186604.0
2023-03-13 12:40:00,90.03,90.08,89.93,89.94,148486.0,77.54,77.5831,77.4539,77.4625,148486.0
2023-03-13 12:45:00,89.94,89.99,89.72,89.78,131136.0,77.4625,77.5055,77.273,77.3247,131136.0
2023-03-13 12:50:00,89.78,89.83,89.69,89.76,155236.0,77.3247,77.3677,77.2472,77.3075,155236.0
2023-03-13 12:55:00,89.76,89.8,89.62,89.64,92791.0,77.3075,77.3419,77.1869,77.2041,92791.0
2023-03-13 13:00:00,89.65,89.72,89.58,89.65,88648.0,77.2127,77.273,77.1524,77.2127,88648.0
2023-03-13 13:05:00,89.64,89.75,89.63,89.73,135536.0,77.2041,77.2988,77.1955,77.2816,135536.0
2023-03-13 13:10:00,89.73,89.76,89.68,89.74,134102.0,77.2816,77.3075,77.2386,77.2902,134102.0
2023-03-13 13:15:00,89.74,89.83,89.72,89.76,87736.0,77.2902,77.3677,77.273,77.3075,87736.0
2023-03-13 13:20:00,89.75,89.78,89.72,89.72,78074.0,77.2988,77.3247,77.273,77.273,78074.0
2023-03-13 13:25:00,89.72,89.76,89.67,89.75,115114.0,77.273,77.3075,77.2299,77.2988,115114.0
2023-03-13 13:30:00,89.75,89.77,89.71,89.71,117087.0,77.2988,77.3161,77.2644,77.2644,117087.0
2023-03-13 13:35:00,89.71,89.83,89.71,89.81,89383.0,77.2644,77.3677,77.2644,77.3505,89383.0
2023-03-13 13:40:00,89.82,89.83,89.74,89.81,164870.0,77.3591,77.3677,77.2902,77.3505,164870.0
2023-03-13 13:45:00,89.82,89.83,89.79,89.8,48181.0,77.3591,77.3677,77.3333,77.3419,48181.0
2023-03-13 13:50:00,89.8,89.84,89.78,89.79,47490.0,77.3419,77.3764,77.3247,77.3333,47490.0
2023-03-13 13:55:00,89.79,89.84,89.78,89.79,58566.0,77.3333,77.3764,77.3247,77.3333,58566.0
2023-03-13 14:00:00,89.79,89.84,89.77,89.8,76900.0,77.3333,77.3764,77.3161,77.3419,76900.0
2023-03-13 14:05:00,89.81,89.82,89.74,89.76,79361.0,77.3505,77.3591,77.2902,77.3075,79361.0
2023-03-13 14:10:00,89.75,89.79,89.72,89.75,101963.0,77.2988,77.3333,77.273,77.2988,101963.0
2023-03-13 14:15:00,89.75,89.82,89.75,89.81,60348.0,77.2988,77.3591,77.2988,77.3505,60348.0
2023-03-13 14:20:00,89.79,89.85,89.77,89.85,67129.0,77.3333,77.385,77.3161,77.385,67129.0
2023-03-13 14:25:00,89.86,89.87,89.78,89.84,74547.0,77.3936,77.4022,77.3247,77.3764,74547.0
2023-03-13 14:30:00,89.84,89.94,89.84,89.9,96811.0,77.3764,77.4625,77.3764,77.428,96811.0
2023-03-13 14:35:00,89.9,89.9,89.78,89.83,94965.0,77.428,77.428,77.3247,77.3677,94965.0
2023-03-13 14:40:00,89.83,89.91,89.81,89.87,121483.0,77.3677,77.4366,77.3505,77.4022,121483.0
2023-03-13 14:45:00,89.87,89.89,89.8,89.88,71711.0,77.4022,77.4194,77.3419,77.4108,71711.0
2023-03-13 14:50:00,89.87,89.9,89.8,89.89,100802.0,77.4022,77.428,77.3419,77.4194,100802.0
2023-03-13 14:55:00,89.91,89.93,89.88,89.91,103466.0,77.4366,77.4539,77.4108,77.4366,103466.0
2023-03-13 15:00:00,89.91,89.95,89.8,89.8,135069.0,77.4366,77.4711,77.3419,77.3419,135069.0
2023-03-13 15:05:00,89.8,89.86,89.75,89.77,135407.0,77.3419,77.3936,77.2988,77.3161,135407.0
2023-03-13 15:10:00,89.77,89.81,89.7,89.74,201495.0,77.3161,77.3505,77.2558,77.2902,201495.0
2023-03-13 15:15:00,89.75,89.79,89.67,89.68,114167.0,77.2988,77.3333,77.2299,77.2386,114167.0
2023-03-13 15:20:00,89.68,89.68,89.49,89.53,132282.0,77.2386,77.2386,77.0749,77.1094,132282.0
2023-03-13 15:25:00,89.53,89.55,89.44,89.5,195841.0,77.1094,77.1266,77.0319,77.0835,195841.0
2023-03-13 15:30:00,89.5,89.64,89.47,89.59,303028.0,77.0835,77.2041,77.0577,77.161,303028.0
2023-03-13 15:35:00,89.58,89.69,89.56,89.69,208212.0,77.1524,77.2472,77.1352,77.2472,208212.0
2023-03-13 15:40:00,89.69,89.76,89.67,89.73,251331.0,77.2472,77.3075,77.2299,77.2816,251331.0
2023-03-13 15:45:00,89.73,89.76,89.61,89.61,322435.0,77.2816,77.3075,77.1783,77.1783,322435.0
2023-03-13 15:50:00,89.6,89.65,89.56,89.6,296384.0,77.1697,77.2127,77.1352,77.1697,296384.0
2023-03-13 15:55:00,89.61,89.62,89.53,89.61,275252.0,77.1783,77.1869,77.1094,77.1783,275252.0
2023-03-14 09:30:00,90.26,90.41,90.15,90.16,331357.0,77.7381,77.8673,77.6434,77.652,331357.0
2023-03-14 09:35:00,90.17,90.48,90.17,90.39,237770.0,77.6606,77.9276,77.6606,77.8501,237770.0
2023-03-14 09:40:00,90.4,90.47,90.29,90.31,138495.0,77.8587,77.919,77.7639,77.7812,138495.0
2023-03-14 09:45:00,90.32,90.35,90.24,90.26,202435.0,77.7898,77.8156,77.7209,77.7381,202435.0
2023-03-14 09:50:00,90.26,90.27,90.17,90.18,171473.0,77.7381,77.7467,77.6606,77.6692,171473.0
2023-03-14 09:55:00,90.17,90.25,90.13,90.2,103980.0,77.6606,77.7295,77.6261,77.6864,103980.0
2023-03-14 10:00:00,90.2,90.25,90.18,90.25,57493.0,77.6864,77.7295,77.6692,77.7295,57493.0
2023-03-14 10:05:00,90.26,90.39,90.22,90.37,104229.0,77.7381,77.8501,77.7036,77.8328,104229.0
2023-03-14 10:10:00,90.37,90.37,90.27,90.37,80050.0,77.8328,77.8328,77.7467,77.8328,80050.0
2023-03-14 10:15:00,90.36,90.4,90.3,90.38,83015.0,77.8242,77.8587,77.7725,77.8414,83015.0
2023-03-14 10:20:00,90.38,90.39,90.31,90.36,99808.0,77.8414,77.8501,77.7812,77.8242,99808.0
2023-03-14 10:25:00,90.36,90.37,90.3,90.34,56134.0,77.8242,77.8328,77.7725,77.807,56134.0
2023-03-14 10:30:00,90.34,90.39,90.29,90.37,119695.0,77.807,77.8501,77.7639,77.8328,119695.0
2023-03-14 10:35:00,90.37,90.42,90.36,90.42,49935.0,77.8328,77.8759,77.8242,77.8759,49935.0
2023-03-14 10:40:00,90.42,90.51,90.38,90.39,93046.0,77.8759,77.9534,77.8414,77.8501,93046.0
2023-03-14 10:45:00,90.38,90.45,90.38,90.41,74752.0,77.8414,77.9017,77.8414,77.8673,74752.0
2023-03-14 10:50:00,90.41,90.46,90.39,90.44,133169.0,77.8673,77.9103,77.8501,77.8931,133169.0
2023-03-14 10:55:00,90.43,90.45,90.37,90.39,387845.0,77.8845,77.9017,77.8328,77.8501,387845.0
2023-03-14 11:00:00,90.39,90.43,90.37,90.41,162631.0,77.8501,77.8845,77.8328,77.8673,162631.0
2023-03-14 11:05:00,90.4,90.43,90.4,90.43,88209.0,77.8587,77.8845,77.8587,77.8845,88209.0
2023-03-14 11:10:00,90.43,90.49,90.43,90.49,127197.0,77.8845,77.9362,77.8845,77.9362,127197.0
2023-03-14 11:15:00,90.5,90.56,90.49,90.54,134053.0,77.9448,77.9965,77.9362,77.9792,134053.0
2023-03-14 11:20:00,90.55,90.64,90.54,90.63,162581.0,77.9879,78.0654,77.9792,78.0568,162581.0
2023-03-14 11:25:00,90.63,90.63,90.56,90.56,273206.0,78.0568,78.0568,77.9965,77.9965,273206.0
2023-03-14 11:30:00,90.56,90.61,90.54,90.54,118338.0,77.9965,78.0395,77.9792,77.9792,118338.0
2023-03-14 11:35:00,90.55,90.6,90.53,90.59,181057.0,77.9879,78.0309,77.9706,78.0223,181057.0
2023-03-14 11:40:00,90.6,90.6,90.53,90.54,98793.0,78.0309,78.0309,77.9706,77.9792,98793.0
2023-03-14 11:45:00,90.55,90.55,90.43,90.44,163485.0,77.9879,77.9879,77.8845,77.8931,163485.0
2023-03-14 11:50:00,90.44,90.49,90.43,90.49,39568.0,77.8931,77.9362,77.8845,77.9362,39568.0
2023-03-14 11:55:00,90.49,90.5,90.43,90.43,89785.0,77.9362,77.9448,77.8845,77.8845,89785.0
2023-03-14 12:00:00,90.44,90.47,90.41,90.42,28195.0,77.8931,77.919,77.8673,77.8759,28195.0
2023-03-14 12:05:00,90.41,90.42,90.35,90.39,49734.0,77.8673,77.8759,77.8156,77.8501,49734.0
2023-03-14 12:10:00,90.39,90.42,90.39,90.41,27785.0,77.8501,77.8759,77.8501,77.8673,27785.0
2023-03-14 12:15:00,90.4,90.4,90.31,90.31,49741.0,77.8587,77.8587,77.7812,77.7812,49741.0
2023-03-14 12:20:00,90.31,90.31,90.25,90.25,111693.0,77.7812,77.7812,77.7295,77.7295,111693.0
2023-03-14 12:25:00,90.24,90.26,90.22,90.24,40250.0,77.7209,77.7381,77.7036,77.7209,40250.0
2023-03-14 12:30:00,90.24,90.3,90.24,90.3,88008.0,77.7209,77.7725,77.7209,77.7725,88008.0
2023-03-14 12:35:00,90.3,90.33,90.26,90.32,75929.0,77.7725,77.7984,77.7381,77.7898,75929.0
2023-03-14 12:40:00,90.32,90.32,90.26,90.27,40364.0,77.7898,77.7898,77.7381,77.7467,40364.0
2023-03-14 12:45:00,90.27,90.28,90.25,90.27,106006.0,77.7467,77.7553,77.7295,77.7467,106006.0
2023-03-14 12:50:00,90.28,90.29,90.22,90.28,93990.0,77.7553,77.7639,77.7036,77.7553,93990.0
2023-03-14 12:55:00,90.27,90.27,90.22,90.25,63580.0,77.7467,77.7467,77.7036,77.7295,63580.0
2023-03-14 13:00:00,90.24,90.29,90.24,90.28,152593.0,77.7209,77.7639,77.7209,77.7553,152593.0
2023-03-14 13:05:00,90.27,90.27,90.14,90.15,79924.0,77.7467,77.7467,77.6347,77.6434,79924.0
2023-03-14 13:10:00,90.14,90.16,90.12,90.13,68310.0,77.6347,77.652,77.6175,77.6261,68310.0
2023-03-14 13:15:00,90.14,90.26,90.12,90.22,126273.0,77.6347,77.7381,77.6175,77.7036,126273.0
2023-03-14 13:20:00,90.21,90.25,90.2,90.23,91014.0,77.695,77.7295,77.6864,77.7123,91014.0
2023-03-14 13:25:00,90.24,90.28,90.22,90.23,103202.0,77.7209,77.7553,77.7036,77.7123,103202.0
2023-03-14 13:30:00,90.23,90.25,90.2,90.25,82335.0,77.7123,77.7295,77.6864,77.7295,82335.0
2023-03-14 13:35:00,90.24,90.28,90.22,90.25,119695.0,77.7209,77.7553,77.7036,77.7295,119695.0
2023-03-14 13:40:00,90.25,90.28,90.14,90.15,147313.0,77.7295,77.7553,77.6347,77.6434,147313.0
2023-03-14 13:45:00,90.15,90.22,90.14,90.17,69828.0,77.6434,77.7036,77.6347,77.6606,69828.0
2023-03-14 13:50:00,90.17,90.19,90.15,90.18,181341.0,77.6606,77.6778,77.6434,77.6692,181341.0
2023-03-14 13:55:00,90.18,90.2,90.16,90.18,67897.0,77.6692,77.6864,77.652,77.6692,67897.0
2023-03-14 14:00:00,90.18,90.21,90.15,90.16,52167.0,77.6692,77.695,77.6434,77.652,52167.0
2023-03-14 14:05:00,90.16,90.17,90.11,90.16,71453.0,77.652,77.6606,77.6089,77.652,71453.0
2023-03-14 14:10:00,90.16,90.18,90.14,90.17,67198.0,77.652,77.6692,77.6347,77.6606,67198.0
2023-03-14 14:15:00,90.17,90.2,90.16,90.17,74396.0,77.6606,77.6864,77.652,77.6606,74396.0
2023-03-14 14:20:00,90.16,90.16,90.11,90.14,72165.0,77.652,77.652,77.6089,77.6347,72165.0
2023-03-14 14:25:00,90.13,90.23,90.13,90.21,103165.0,77.6261,77.7123,77.6261,77.695,103165.0
2023-03-14 14:30:00,90.21,90.22,90.16,90.18,169151.0,77.695,77.7036,77.652,77.6692,169151.0
2023-03-14 14:35:00,90.17,90.19,90.12,90.13,96277.0,77.6606,77.6778,77.6175,77.6261,96277.0
2023-03-14 14:40:00,90.12,90.13,90.05,90.06,171841.0,77.6175,77.6261,77.5572,77.5658,171841.0
2023-03-14 14:45:00,90.05,90.11,90.04,90.11,151197.0,77.5572,77.6089,77.5486,77.6089,151197.0
2023-03-14 14:50:00,90.1,90.2,90.09,90.17,106309.0,77.6003,77.6864,77.5917,77.6606,106309.0
2023-03-14 14:55:00,90.17,90.18,90.07,90.11,131625.0,77.6606,77.6692,77.5744,77.6089,131625.0
2023-03-14 15:00:00,90.11,90.15,90.07,90.08,140549.0,77.6089,77.6434,77.5744,77.5831,140549.0
2023-03-14 15:05:00,90.08,90.08,89.97,90.0,84290.0,77.5831,77.5831,77.4883,77.5142,84290.0
2023-03-14 15:10:00,89.99,90.0,89.93,89.93,125363.0,77.5055,77.5142,77.4539,77.4539,125363.0
2023-03-14 15:15:00,89.93,90.0,89.89,90.0,188760.0,77.4539,77.5142,77.4194,77.5142,188760.0
2023-03-14 15:20:00,90.0,90.01,89.9,89.92,232672.0,77.5142,77.5228,77.428,77.4453,232672.0
2023-03-14 15:25:00,89.92,89.92,89.87,89.88,80016.0,77.4453,77.4453,77.4022,77.4108,80016.0
2023-03-14 15:30:00,89.89,89.98,89.88,89.98,89763.0,77.4194,77.4969,77.4108,77.4969,89763.0
2023-03-14 15:35:00,89.99,90.06,89.99,90.04,158960.0,77.5055,77.5658,77.5055,77.5486,158960.0
2023-03-14 15:40:00,90.04,90.13,90.03,90.11,126988.0,77.5486,77.6261,77.54,77.6089,126988.0
2023-03-14 15:45:00,90.12,90.17,90.11,90.16,139409.0,77.6175,77.6606,77.6089,77.652,139409.0
2023-03-14 15:50:00,90.16,90.19,90.14,90.19,240604.0,77.652,77.6778,77.6347,77.6778,240604.0
2023-03-14 15:55:00,90.19,90.34,90.18,90.27,623477.0,77.6778,77.807,77.6692,77.7467,623477.0
2023-03-15 09:30:00,89.23,89.43,89.12,89.34,349524.0,76.851,77.0232,76.7562,76.9457,349524.0
2023-03-15 09:35:00,89.33,89.65,89.3,89.61,282958.0,76.9371,77.2127,76.9113,77.1783,282958.0
2023-03-15 09:40:00,89.6,89.68,89.49,89.6,393237.0,77.1697,77.2386,77.0749,77.1697,393237.0
2023-03-15 09:45:00,89.61,89.75,89.59,89.67,310154.0,77.1783,77.2988,77.161,77.2299,310154.0
2023-03-15 09:50:00,89.66,89.71,89.5,89.57,221997.0,77.2213,77.2644,77.0835,77.1438,221997.0
2023-03-15 09:55:00,89.58,89.6,89.44,89.53,214485.0,77.1524,77.1697,77.0319,77.1094,214485.0
2023-03-15 10:00:00,89.53,89.76,89.51,89.75,197721.0,77.1094,77.3075,77.0921,77.2988,197721.0
2023-03-15 10:05:00,89.75,89.78,89.69,89.76,257013.0,77.2988,77.3247,77.2472,77.3075,257013.0
2023-03-15 10:10:00,89.76,89.81,89.65,89.68,249496.0,77.3075,77.3505,77.2127,77.2386,249496.0
2023-03-15 10:15:00,89.68,89.78,89.68,89.75,210321.0,77.2386,77.3247,77.2386,77.2988,210321.0
2023-03-15 10:20:00,89.76,89.81,89.67,89.69,323908.0,77.3075,77.3505,77.2299,77.2472,323908.0
2023-03-15 10:25:00,89.69,89.75,89.59,89.65,285148.0,77.2472,77.2988,77.161,77.2127,285148.0
2023-03-15 10:30:00,89.65,89.8,89.65,89.7,108727.0,77.2127,77.3419,77.2127,77.2558,108727.0
2023-03-15 10:35:00,89.7,89.76,89.59,89.6,132551.0,77.2558,77.3075,77.161,77.1697,132551.0
2023-03-15 10:40:00,89.61,89.61,89.45,89.47,195538.0,77.1783,77.1783,77.0405,77.0577,195538.0
2023-03-15 10:45:00,89.47,89.51,89.37,89.42,158659.0,77.0577,77.0921,76.9716,77.0146,158659.0
2023-03-15 10:50:00,89.41,89.45,89.33,89.43,169249.0,77.006,77.0405,76.9371,77.0232,169249.0
2023-03-15 10:55:00,89.42,89.49,89.38,89.49,134221.0,77.0146,77.0749,76.9802,77.0749,134221.0
2023-03-15 11:00:00,89.5,89.57,89.48,89.53,232634.0,77.0835,77.1438,77.0663,77.1094,232634.0
2023-03-15 11:05:00,89.53,89.62,89.51,89.59,124493.0,77.1094,77.1869,77.0921,77.161,124493.0
2023-03-15 11:10:00,89.59,89.62,89.56,89.61,62679.0,77.161,77.1869,77.1352,77.1783,62679.0
2023-03-15 11:15:00,89.6,89.69,89.59,89.69,102062.0,77.1697,77.2472,77.161,77.2472,102062.0
2023-03-15 11:20:00,89.68,89.69,89.54,89.56,126611.0,77.2386,77.2472,77.118,77.1352,126611.0
2023-03-15 11:25:00,89.57,89.63,89.57,89.62,138617.0,77.1438,77.1955,77.1438,77.1869,138617.0
2023-03-15 11:30:00,89.62,89.64,89.58,89.61,91585.0,77.1869,77.2041,77.1524,77.1783,91585.0
2023-03-15 11:35:00,89.6,89.62,89.56,89.58,79980.0,77.1697,77.1869,77.1352,77.1524,79980.0
2023-03-15 11:40:00,89.57,89.68,89.57,89.58,86767.0,77.1438,77.2386,77.1438,77.1524,86767.0
2023-03-15 11:45:00,89.58,89.7,89.56,89.68,133235.0,77.1524,77.2558,77.1352,77.2386,133235.0
2023-03-15 11:50:00,89.68,89.69,89.62,89.64,86498.0,77.2386,77.2472,77.1869,77.2041,86498.0
2023-03-15 11:55:00,89.64,89.77,89.64,89.76,160905.0,77.2041,77.3161,77.2041,77.3075,160905.0
2023-03-15 12:00:00,89.76,89.85,89.76,89.8,159891.0,77.3075,77.385,77.3075,77.3419,159891.0
2023-03-15 12:05:00,89.8,89.81,89.62,89.62,162056.0,77.3419,77.3505,77.1869,77.1869,162056.0
2023-03-15 12:10:00,89.61,89.65,89.59,89.63,71421.0,77.1783,77.2127,77.161,77.1955,71421.0
2023-03-15 12:15:00,89.63,89.66,89.6,89.61,131444.0,77.1955,77.2213,77.1697,77.1783,131444.0
2023-03-15 12:20:00,89.6,89.62,89.58,89.61,354344.0,77.1697,77.1869,77.1524,77.1783,354344.0
2023-03-15 12:25:00,89.61,89.68,89.6,89.66,119214.0,77.1783,77.2386,77.1697,77.2213,119214.0
2023-03-15 12:30:00,89.65,89.69,89.62,89.65,112361.0,77.2127,77.2472,77.1869,77.2127,112361.0
2023-03-15 12:35:00,89.65,89.69,89.63,89.66,136380.0,77.2127,77.2472,77.1955,77.2213,136380.0
2023-03-15 12:40:00,89.65,89.65,89.61,89.62,51119.0,77.2127,77.2127,77.1783,77.1869,51119.0
2023-03-15 12:45:00,89.62,89.66,89.59,89.62,88020.0,77.1869,77.2213,77.161,77.1869,88020.0
2023-03-15 12:50:00,89.63,89.63,89.55,89.56,114810.0,77.1955,77.1955,77.1266,77.1352,114810.0
2023-03-15 12:55:00,89.56,89.56,89.47,89.55,84076.0,77.1352,77.1352,77.0577,77.1266,84076.0
2023-03-15 13:00:00,89.54,89.59,89.53,89.56,52208.0,77.118,77.161,77.1094,77.1352,52208.0
2023-03-15 13:05:00,89.57,89.66,89.57,89.64,66042.0,77.1438,77.2213,77.1438,77.2041,66042.0
2023-03-15 13:10:00,89.65,89.7,89.63,89.67,138341.0,77.2127,77.2558,77.1955,77.2299,138341.0
2023-03-15 13:15:00,89.67,89.68,89.56,89.6,122504.0,77.2299,77.2386,77.1352,77.1697,122504.0
2023-03-15 13:20:00,89.6,89.61,89.55,89.55,54864.0,77.1697,77.1783,77.1266,77.1266,54864.0
2023-03-15 13:25:00,89.56,89.67,89.55,89.65,104334.0,77.1352,77.2299,77.1266,77.2127,104334.0
2023-03-15 13:30:00,89.65,89.67,89.6,89.67,90467.0,77.2127,77.2299,77.1697,77.2299,90467.0
2023-03-15 13:35:00,89.67,89.69,89.59,89.59,65966.0,77.2299,77.2472,77.161,77.161,65966.0
2023-03-15 13:40:00,89.6,89.6,89.53,89.53,66405.0,77.1697,77.1697,77.1094,77.1094,66405.0
2023-03-15 13:45:00,89.53,89.53,89.46,89.49,113222.0,77.1094,77.1094,77.0491,77.0749,113222.0
2023-03-15 13:50:00,89.49,89.56,89.49,89.54,83780.0,77.0749,77.1352,77.0749,77.118,83780.0
2023-03-15 13:55:00,89.53,89.61,89.51,89.61,121563.0,77.1094,77.1783,77.0921,77.1783,121563.0
2023-03-15 14:00:00,89.6,89.61,89.52,89.55,145817.0,77.1697,77.1783,77.1008,77.1266,145817.0
2023-03-15 14:05:00,89.53,89.54,89.43,89.45,175721.0,77.1094,77.118,77.0232,77.0405,175721.0
2023-03-15 14:10:00,89.45,89.52,89.45,89.46,93509.0,77.0405,77.1008,77.0405,77.0491,93509.0
2023-03-15 14:15:00,89.46,89.46,89.36,89.44,142804.0,77.0491,77.0491,76.9629,77.0319,142804.0
2023-03-15 14:20:00,89.44,89.53,89.42,89.51,56839.0,77.0319,77.1094,77.0146,77.0921,56839.0
2023-03-15 14:25:00,89.5,89.85,89.5,89.82,581611.0,77.0835,77.385,77.0835,77.3591,581611.0
2023-03-15 14:30:00,89.82,89.95,89.79,89.92,563653.0,77.3591,77.4711,77.3333,77.4453,563653.0
2023-03-15 14:35:00,89.91,89.94,89.85,89.85,223409.0,77.4366,77.4625,77.385,77.385,223409.0
2023-03-15 14:40:00,89.85,89.87,89.76,89.76,159418.0,77.385,77.4022,77.3075,77.3075,159418.0
2023-03-15 14:45:00,89.76,89.77,89.69,89.7,99221.0,77.3075,77.3161,77.2472,77.2558,99221.0
2023-03-15 14:50:00,89.7,89.78,89.63,89.78,85619.0,77.2558,77.3247,77.1955,77.3247,85619.0
2023-03-15 14:55:00,89.77,89.82,89.68,89.78,88004.0,77.3161,77.3591,77.2386,77.3247,88004.0
2023-03-15 15:00:00,89.78,89.89,89.78,89.86,102647.0,77.3247,77.4194,77.3247,77.3936,102647.0
2023-03-15 15:05:00,89.87,89.88,89.72,89.74,247929.0,77.4022,77.4108,77.273,77.2902,247929.0
2023-03-15 15:10:00,89.75,89.77,89.7,89.75,172564.0,77.2988,77.3161,77.2558,77.2988,172564.0
2023-03-15 15:15:00,89.75,89.84,89.74,89.74,203663.0,77.2988,77.3764,77.2902,77.2902,203663.0
2023-03-15 15:20:00,89.74,89.81,89.69,89.79,301122.0,77.2902,77.3505,77.2472,77.3333,301122.0
2023-03-15 15:25:00,89.78,89.91,89.78,89.83,358414.0,77.3247,77.4366,77.3247,77.3677,358414.0
2023-03-15 15:30:00,89.83,89.91,89.8,89.87,187066.0,77.3677,77.4366,77.3419,77.4022,187066.0
2023-03-15 15:35:00,89.87,89.87,89.76,89.78,153534.0,77.4022,77.4022,77.3075,77.3247,153534.0
2023-03-15 15:40:00,89.78,89.8,89.71,89.79,297119.0,77.3247,77.3419,77.2644,77.3333,297119.0
2023-03-15 15:45:00,89.78,89.83,89.77,89.79,170619.0,77.3247,77.3677,77.3161,77.3333,170619.0
2023-03-15 15:50:00,89.78,89.79,89.7,89.7,471044.0,77.3247,77.3333,77.2558,77.2558,471044.0
2023-03-15 15:55:00,89.71,89.89,89.71,89.86,581033.0,77.2644,77.4194,77.2644,77.3936,581033.0
2023-03-16 09:30:00,89.4,89.66,89.4,89.66,285340.0,76.9974,77.2213,76.9974,77.2213,285340.0
2023-03-16 09:35:00,89.65,89.87,89.63,89.86,106347.0,77.2127,77.4022,77.1955,77.3936,106347.0
2023-03-16 09:40:00,89.86,89.88,89.73,89.74,61867.0,77.3936,77.4108,77.2816,77.2902,61867.0
2023-03-16 09:45:00,89.74,89.78,89.57,89.67,174702.0,77.2902,77.3247,77.1438,77.2299,174702.0
2023-03-16 09:50:00,89.66,89.78,89.66,89.76,68886.0,77.2213,77.3247,77.2213,77.3075,68886.0
2023-03-16 09:55:00,89.75,89.8,89.73,89.78,168216.0,77.2988,77.3419,77.2816,77.3247,168216.0
2023-03-16 10:00:00,89.77,89.79,89.7,89.72,74312.0,77.3161,77.3333,77.2558,77.273,74312.0
2023-03-16 10:05:00,89.72,89.72,89.6,89.62,95913.0,77.273,77.273,77.1697,77.1869,95913.0
2023-03-16 10:10:00,89.62,89.71,89.62,89.7,80613.0,77.1869,77.2644,77.1869,77.2558,80613.0
2023-03-16 10:15:00,89.7,89.7,89.63,89.66,65149.0,77.2558,77.2558,77.1955,77.2213,65149.0
2023-03-16 10:20:00,89.66,89.69,89.64,89.68,53873.0,77.2213,77.2472,77.2041,77.2386,53873.0
2023-03-16 10:25:00,89.69,89.71,89.65,89.66,46219.0,77.2472,77.2644,77.2127,77.2213,46219.0
2023-03-16 10:30:00,89.67,89.71,89.65,89.69,36207.0,77.2299,77.2644,77.2127,77.2472,36207.0
2023-03-16 10:35:00,89.7,89.75,89.7,89.74,52346.0,77.2558,77.2988,77.2558,77.2902,52346.0
2023-03-16 10:40:00,89.74,89.86,89.73,89.86,81214.0,77.2902,77.3936,77.2816,77.3936,81214.0
2023-03-16 10:45:00,89.85,89.91,89.83,89.83,93033.0,77.385,77.4366,77.3677,77.3677,93033.0
2023-03-16 10:50:00,89.83,89.95,89.82,89.92,242727.0,77.3677,77.4711,77.3591,77.4453,242727.0
2023-03-16 10:55:00,89.91,90.1,89.91,90.1,133320.0,77.4366,77.6003,77.4366,77.6003,133320.0
2023-03-16 11:00:00,90.1,90.12,89.98,89.99,98759.0,77.6003,77.6175,77.4969,77.5055,98759.0
2023-03-16 11:05:00,89.99,90.15,89.98,90.11,105764.0,77.5055,77.6434,77.4969,77.6089,105764.0
2023-03-16 11:10:00,90.12,90.14,90.03,90.09,199008.0,77.6175,77.6347,77.54,77.5917,199008.0
2023-03-16 11:15:00,90.09,90.1,90.01,90.02,96997.0,77.5917,77.6003,77.5228,77.5314,96997.0
2023-03-16 11:20:00,90.02,90.08,90.0,90.04,94291.0,77.5314,77.5831,77.5142,77.5486,94291.0
2023-03-16 11:25:00,90.04,90.24,90.04,90.16,118237.0,77.5486,77.7209,77.5486,77.652,118237.0
2023-03-16 11:30:00,90.17,90.22,90.13,90.17,63743.0,77.6606,77.7036,77.6261,77.6606,63743.0
2023-03-16 11:35:00,90.17,90.2,90.1,90.11,57895.0,77.6606,77.6864,77.6003,77.6089,57895.0
2023-03-16 11:40:00,90.1,90.14,90.08,90.13,65305.0,77.6003,77.6347,77.5831,77.6261,65305.0
2023-03-16 11:45:00,90.13,90.16,90.05,90.14,128912.0,77.6261,77.652,77.5572,77.6347,128912.0
2023-03-16 11:50:00,90.13,90.23,90.1,90.2,77973.0,77.6261,77.7123,77.6003,77.6864,77973.0
2023-03-16 11:55:00,90.2,90.31,90.2,90.21,93367.0,77.6864,77.7812,77.6864,77.695,93367.0
2023-03-16 12:00:00,90.21,90.27,90.2,90.25,141968.0,77.695,77.7467,77.6864,77.7295,141968.0
2023-03-16 12:05:00,90.25,90.28,90.22,90.23,80940.0,77.7295,77.7553,77.7036,77.7123,80940.0
2023-03-16 12:10:00,90.24,90.26,90.13,90.15,106640.0,77.7209,77.7381,77.6261,77.6434,106640.0
2023-03-16 12:15:00,90.16,90.18,90.14,90.18,100323.0,77.652,77.6692,77.6347,77.6692,100323.0
2023-03-16 12:20:00,90.18,90.21,90.15,90.18,67315.0,77.6692,77.695,77.6434,77.6692,67315.0
2023-03-16 12:25:00,90.18,90.22,90.16,90.22,89379.0,77.6692,77.7036,77.652,77.7036,89379.0
2023-03-16 12:30:00,90.22,90.25,90.19,90.21,121178.0,77.7036,77.7295,77.6778,77.695,121178.0
2023-03-16 12:35:00,90.21,90.23,90.14,90.22,131025.0,77.695,77.7123,77.6347,77.7036,131025.0
2023-03-16 12:40:00,90.22,90.22,90.14,90.19,68104.0,77.7036,77.7036,77.6347,77.6778,68104.0
2023-03-16 12:45:00,90.19,90.19,90.1,90.16,105356.0,77.6778,77.6778,77.6003,77.652,105356.0
2023-03-16 12:50:00,90.17,90.3,90.17,90.29,208059.0,77.6606,77.7725,77.6606,77.7639,208059.0
2023-03-16 12:55:00,90.28,90.28,90.24,90.28,53969.0,77.7553,77.7553,77.7209,77.7553,53969.0
2023-03-16 13:00:00,90.27,90.29,90.25,90.27,100133.0,77.7467,77.7639,77.7295,77.7467,100133.0
2023-03-16 13:05:00,90.28,90.3,90.24,90.25,78499.0,77.7553,77.7725,77.7209,77.7295,78499.0
2023-03-16 13:10:00,90.24,90.29,90.22,90.29,65064.0,77.7209,77.7639,77.7036,77.7639,65064.0
2023-03-16 13:15:00,90.3,90.32,90.22,90.28,125034.0,77.7725,77.7898,77.7036,77.7553,125034.0
2023-03-16 13:20:00,90.27,90.29,90.25,90.29,73187.0,77.7467,77.7639,77.7295,77.7639,73187.0
2023-03-16 13:25:00,90.29,90.32,90.27,90.29,85019.0,77.7639,77.7898,77.7467,77.7639,85019.0
2023-03-16 13:30:00,90.29,90.31,90.22,90.26,85300.0,77.7639,77.7812,77.7036,77.7381,85300.0
2023-03-16 13:35:00,90.25,90.26,90.2,90.23,79053.0,77.7295,77.7381,77.6864,77.7123,79053.0
2023-03-16 13:40:00,90.23,90.27,90.22,90.25,110642.0,77.7123,77.7467,77.7036,77.7295,110642.0
2023-03-16 13:45:00,90.25,90.29,90.22,90.27,89253.0,77.7295,77.7639,77.7036,77.7467,89253.0
2023-03-16 13:50:00,90.27,90.37,90.25,90.37,96836.0,77.7467,77.8328,77.7295,77.8328,96836.0
2023-03-16 13:55:00,90.36,90.4,90.32,90.37,97055.0,77.8242,77.8587,77.7898,77.8328,97055.0
2023-03-16 14:00:00,90.36,90.42,90.36,90.38,123292.0,77.8242,77.8759,77.8242,77.8414,123292.0
2023-03-16 14:05:00,90.37,90.38,90.32,90.36,115292.0,77.8328,77.8414,77.7898,77.8242,115292.0
2023-03-16 14:10:00,90.36,90.39,90.35,90.35,80152.0,77.8242,77.8501,77.8156,77.8156,80152.0
2023-03-16 14:15:00,90.35,90.43,90.35,90.41,81974.0,77.8156,77.8845,77.8156,77.8673,81974.0
2023-03-16 14:20:00,90.41,90.46,90.41,90.45,69949.0,77.8673,77.9103,77.8673,77.9017,69949.0
2023-03-16 14:25:00,90.44,90.49,90.41,90.48,98126.0,77.8931,77.9362,77.8673,77.9276,98126.0
2023-03-16 14:30:00,90.48,90.54,90.41,90.42,160512.0,77.9276,77.9792,77.8673,77.8759,160512.0
2023-03-16 14:35:00,90.43,90.5,90.41,90.5,77706.0,77.8845,77.9448,77.8673,77.9448,77706.0
2023-03-16 14:40:00,90.49,90.54,90.46,90.53,75751.0,77.9362,77.9792,77.9103,77.9706,75751.0
2023-03-16 14:45:00,90.53,90.56,90.52,90.54,62060.0,77.9706,77.9965,77.962,77.9792,62060.0
2023-03-16 14:50:00,90.54,90.54,90.45,90.48,139018.0,77.9792,77.9792,77.9017,77.9276,139018.0
2023-03-16 14:55:00,90.48,90.49,90.45,90.48,63381.0,77.9276,77.9362,77.9017,77.9276,63381.0
2023-03-16 15:00:00,90.49,90.53,90.48,90.53,82676.0,77.9362,77.9706,77.9276,77.9706,82676.0
2023-03-16 15:05:00,90.53,90.58,90.49,90.5,103506.0,77.9706,78.0137,77.9362,77.9448,103506.0
2023-03-16 15:10:00,90.51,90.57,90.5,90.53,107395.0,77.9534,78.0051,77.9448,77.9706,107395.0
2023-03-16 15:15:00,90.53,90.64,90.53,90.61,115730.0,77.9706,78.0654,77.9706,78.0395,115730.0
2023-03-16 15:20:00,90.61,90.64,90.57,90.62,160737.0,78.0395,78.0654,78.0051,78.0481,160737.0
2023-03-16 15:25:00,90.61,90.65,90.61,90.65,122001.0,78.0395,78.074,78.0395,78.074,122001.0
2023-03-16 15:30:00,90.65,90.66,90.55,90.59,120845.0,78.074,78.0826,77.9879,78.0223,120845.0
2023-03-16 15:35:00,90.59,90.59,90.52,90.57,171815.0,78.0223,78.0223,77.962,78.0051,171815.0
2023-03-16 15:40:00,90.57,90.6,90.55,90.59,83020.0,78.0051,78.0309,77.9879,78.0223,83020.0
2023-03-16 15:45:00,90.59,90.59,90.47,90.51,147180.0,78.0223,78.0223,77.919,77.9534,147180.0
2023-03-16 15:50:00,90.51,90.52,90.45,90.45,238101.0,77.9534,77.962,77.9017,77.9017,238101.0
2023-03-16 15:55:00,90.46,90.52,90.37,90.43,520706.0,77.9103,77.962,77.8328,77.8845,520706.0
2023-03-17 09:30:00,90.0,91.0,90.0,90.2,363780.0,77.5142,78.3754,77.5142,77.6864,363780.0
2023-03-17 09:35:00,90.2,90.43,90.2,90.43,152817.0,77.6864,77.8845,77.6864,77.8845,152817.0
2023-03-17 09:40:00,90.43,90.45,90.29,90.3,169722.0,77.8845,77.9017,77.7639,77.7725,169722.0
2023-03-17 09:45:00,90.3,90.31,90.14,90.15,179135.0,77.7725,77.7812,77.6347,77.6434,179135.0
2023-03-17 09:50:00,90.16,90.23,90.15,90.2,246714.0,77.652,77.7123,77.6434,77.6864,246714.0
2023-03-17 09:55:00,90.21,90.21,90.13,90.18,99663.0,77.695,77.695,77.6261,77.6692,99663.0
2023-03-17 10:00:00,90.19,90.32,90.13,90.31,211515.0,77.6778,77.7898,77.6261,77.7812,211515.0
2023-03-17 10:05:00,90.31,90.32,90.22,90.23,93316.0,77.7812,77.7898,77.7036,77.7123,93316.0
2023-03-17 10:10:00,90.22,90.24,90.17,90.18,181028.0,77.7036,77.7209,77.6606,77.6692,181028.0
2023-03-17 10:15:00,90.18,90.19,90.03,90.06,186483.0,77.6692,77.6778,77.54,77.5658,186483.0
2023-03-17 10:20:00,90.06,90.06,89.95,89.97,367414.0,77.5658,77.5658,77.4711,77.4883,367414.0
2023-03-17 10:25:00,89.97,90.0,89.92,89.99,102571.0,77.4883,77.5142,77.4453,77.5055,102571.0
2023-03-17 10:30:00,89.99,90.03,89.98,89.98,102501.0,77.5055,77.54,77.4969,77.4969,102501.0
2023-03-17 10:35:00,89.97,90.02,89.9,90.0,200680.0,77.4883,77.5314,77.428,77.5142,200680.0
2023-03-17 10:40:00,90.01,90.01,89.94,89.95,84645.0,77.5228,77.5228,77.4625,77.4711,84645.0
2023-03-17 10:45:00,89.95,89.96,89.84,89.9,94375.0,77.4711,77.4797,77.3764,77.428,94375.0
2023-03-17 10:50:00,89.91,89.92,89.8,89.81,76264.0,77.4366,77.4453,77.3419,77.3505,76264.0
2023-03-17 10:55:00,89.8,89.96,89.8,89.96,86830.0,77.3419,77.4797,77.3419,77.4797,86830.0
2023-03-17 11:00:00,89.95,89.97,89.81,89.86,87190.0,77.4711,77.4883,77.3505,77.3936,87190.0
2023-03-17 11:05:00,89.85,89.97,89.81,89.93,55669.0,77.385,77.4883,77.3505,77.4539,55669.0
2023-03-17 11:10:00,89.93,89.97,89.9,89.94,45062.0,77.4539,77.4883,77.428,77.4625,45062.0
2023-03-17 11:15:00,89.95,90.01,89.95,89.96,83262.0,77.4711,77.5228,77.4711,77.4797,83262.0
2023-03-17 11:20:00,89.97,89.98,89.88,89.88,76883.0,77.4883,77.4969,77.4108,77.4108,76883.0
2023-03-17 11:25:00,89.88,89.95,89.85,89.95,95214.0,77.4108,77.4711,77.385,77.4711,95214.0
2023-03-17 11:30:00,89.94,90.0,89.91,90.0,41095.0,77.4625,77.5142,77.4366,77.5142,41095.0
2023-03-17 11:35:00,89.99,89.99,89.87,89.89,67736.0,77.5055,77.5055,77.4022,77.4194,67736.0
2023-03-17 11:40:00,89.9,89.9,89.79,89.81,51395.0,77.428,77.428,77.3333,77.3505,51395.0
2023-03-17 11:45:00,89.82,89.86,89.82,89.86,34536.0,77.3591,77.3936,77.3591,77.3936,34536.0
2023-03-17 11:50:00,89.85,89.91,89.84,89.84,66191.0,77.385,77.4366,77.3764,77.3764,66191.0
2023-03-17 11:55:00,89.83,89.89,89.83,89.86,72758.0,77.3677,77.4194,77.3677,77.3936,72758.0
2023-03-17 12:00:00,89.86,89.92,89.86,89.9,331872.0,77.3936,77.4453,77.3936,77.428,331872.0
2023-03-17 12:05:00,89.89,90.03,89.88,90.02,94173.0,77.4194,77.54,77.4108,77.5314,94173.0
2023-03-17 12:10:00,90.02,90.02,89.98,90.01,87320.0,77.5314,77.5314,77.4969,77.5228,87320.0
2023-03-17 12:15:00,90.01,90.07,89.96,89.97,66273.0,77.5228,77.5744,77.4797,77.4883,66273.0
2023-03-17 12:20:00,89.98,89.98,89.9,89.93,73141.0,77.4969,77.4969,77.428,77.4539,73141.0
2023-03-17 12:25:00,89.93,90.02,89.93,90.01,34884.0,77.4539,77.5314,77.4539,77.5228,34884.0
2023-03-17 12:30:00,90.01,90.1,90.01,90.04,55107.0,77.5228,77.6003,77.5228,77.5486,55107.0
2023-03-17 12:35:00,90.04,90.05,89.99,90.0,31122.0,77.5486,77.5572,77.5055,77.5142,31122.0
2023-03-17 12:40:00,90.0,90.01,89.99,90.0,29171.0,77.5142,77.5228,77.5055,77.5142,29171.0
2023-03-17 12:45:00,90.0,90.02,89.97,90.0,42483.0,77.5142,77.5314,77.4883,77.5142,42483.0
2023-03-17 12:50:00,90.0,90.04,89.92,89.93,177191.0,77.5142,77.5486,77.4453,77.4539,177191.0
2023-03-17 12:55:00,89.92,90.0,89.91,89.98,454941.0,77.4453,77.5142,77.4366,77.4969,454941.0
2023-03-17 13:00:00,89.97,90.04,89.96,89.96,194472.0,77.4883,77.5486,77.4797,77.4797,194472.0
2023-03-17 13:05:00,89.97,90.0,89.96,89.97,79116.0,77.4883,77.5142,77.4797,77.4883,79116.0
2023-03-17 13:10:00,89.97,89.99,89.93,89.94,98296.0,77.4883,77.5055,77.4539,77.4625,98296.0
2023-03-17 13:15:00,89.93,89.93,89.88,89.9,122225.0,77.4539,77.4539,77.4108,77.428,122225.0
2023-03-17 13:20:00,89.9,90.02,89.9,89.96,138284.0,77.428,77.5314,77.428,77.4797,138284.0
2023-03-17 13:25:00,89.97,89.97,89.92,89.93,94271.0,77.4883,77.4883,77.4453,77.4539,94271.0
2023-03-17 13:30:00,89.92,89.99,89.92,89.92,126556.0,77.4453,77.5055,77.4453,77.4453,126556.0
2023-03-17 13:35:00,89.93,89.94,89.9,89.94,66095.0,77.4539,77.4625,77.428,77.4625,66095.0
2023-03-17 13:40:00,89.94,89.96,89.92,89.96,76951.0,77.4625,77.4797,77.4453,77.4797,76951.0
2023-03-17 13:45:00,89.95,89.98,89.94,89.97,98248.0,77.4711,77.4969,77.4625,77.4883,98248.0
2023-03-17 13:50:00,89.97,89.98,89.91,89.94,83024.0,77.4883,77.4969,77.4366,77.4625,83024.0
2023-03-17 13:55:00,89.94,89.96,89.9,89.94,94227.0,77.4625,77.4797,77.428,77.4625,94227.0
2023-03-17 14:00:00,89.94,89.98,89.94,89.95,50226.0,77.4625,77.4969,77.4625,77.4711,50226.0
2023-03-17 14:05:00,89.95,89.97,89.92,89.93,57566.0,77.4711,77.4883,77.4453,77.4539,57566.0
2023-03-17 14:10:00,89.93,89.94,89.91,89.93,35734.0,77.4539,77.4625,77.4366,77.4539,35734.0
2023-03-17 14:15:00,89.92,89.94,89.9,89.9,49827.0,77.4453,77.4625,77.428,77.428,49827.0
2023-03-17 14:20:00,89.9,89.92,89.85,89.86,23291.0,77.428,77.4453,77.385,77.3936,23291.0
2023-03-17 14:25:00,89.85,89.85,89.81,89.81,43062.0,77.385,77.385,77.3505,77.3505,43062.0
2023-03-17 14:30:00,89.8,89.9,89.8,89.88,53160.0,77.3419,77.428,77.3419,77.4108,53160.0
2023-03-17 14:35:00,89.88,89.89,89.85,89.88,38710.0,77.4108,77.4194,77.385,77.4108,38710.0
2023-03-17 14:40:00,89.87,89.88,89.85,89.88,25786.0,77.4022,77.4108,77.385,77.4108,25786.0
2023-03-17 14:45:00,89.87,89.87,89.84,89.85,30638.0,77.4022,77.4022,77.3764,77.385,30638.0
2023-03-17 14:50:00,89.85,89.91,89.8,89.91,61328.0,77.385,77.4366,77.3419,77.4366,61328.0
2023-03-17 14:55:00,89.91,89.91,89.85,89.89,75111.0,77.4366,77.4366,77.385,77.4194,75111.0
2023-03-17 15:00:00,89.89,89.9,89.77,89.79,81430.0,77.4194,77.428,77.3161,77.3333,81430.0
2023-03-17 15:05:00,89.79,89.82,89.76,89.79,254260.0,77.3333,77.3591,77.3075,77.3333,254260.0
2023-03-17 15:10:00,89.79,89.88,89.78,89.88,109499.0,77.3333,77.4108,77.3247,77.4108,109499.0
2023-03-17 15:15:00,89.88,89.96,89.84,89.9,160870.0,77.4108,77.4797,77.3764,77.428,160870.0
2023-03-17 15:20:00,89.9,89.93,89.88,89.92,76919.0,77.428,77.4539,77.4108,77.4453,76919.0
2023-03-17 15:25:00,89.92,89.97,89.9,89.96,81592.0,77.4453,77.4883,77.428,77.4797,81592.0
2023-03-17 15:30:00,89.97,89.97,89.9,89.95,152942.0,77.4883,77.4883,77.428,77.4711,152942.0
2023-03-17 15:35:00,89.95,89.96,89.91,89.92,183907.0,77.4711,77.4797,77.4366,77.4453,183907.0
2023-03-17 15:40:00,89.92,90.02,89.92,90.01,755395.0,77.4453,77.5314,77.4453,77.5228,755395.0
2023-03-17 15:45:00,90.0,90.02,89.91,89.92,217524.0,77.5142,77.5314,77.4366,77.4453,217524.0
2023-03-17 15:50:00,89.91,89.92,89.89,89.92,262719.0,77.4366,77.4453,77.4194,77.4453,262719.0
2023-03-17 15:55:00,89.92,89.95,89.86,89.89,407455.0,77.4453,77.4711,77.3936,77.4194,407455.0
2023-03-20 09:30:00,89.91,89.94,89.82,89.91,211446.0,77.4366,77.4625,77.3591,77.4366,211446.0
2023-03-20 09:35:00,89.89,90.03,89.88,89.96,69913.0,77.4194,77.54,77.4108,77.4797,69913.0
2023-03-20 09:40:00,89.96,89.99,89.89,89.91,60099.0,77.4797,77.5055,77.4194,77.4366,60099.0
2023-03-20 09:45:00,89.92,89.95,89.8,89.89,90777.0,77.4453,77.4711,77.3419,77.4194,90777.0
2023-03-20 09:50:00,89.89,89.91,89.83,89.84,65358.0,77.4194,77.4366,77.3677,77.3764,65358.0
2023-03-20 09:55:00,89.83,89.87,89.8,89.87,74345.0,77.3677,77.4022,77.3419,77.4022,74345.0
2023-03-20 10:00:00,89.87,89.95,89.85,89.92,62506.0,77.4022,77.4711,77.385,77.4453,62506.0
2023-03-20 10:05:00,89.92,89.95,89.85,89.87,60644.0,77.4453,77.4711,77.385,77.4022,60644.0
2023-03-20 10:10:00,89.87,89.99,89.87,89.95,60240.0,77.4022,77.5055,77.4022,77.4711,60240.0
2023-03-20 10:15:00,89.95,89.99,89.93,89.93,48851.0,77.4711,77.5055,77.4539,77.4539,48851.0
2023-03-20 10:20:00,89.94,90.05,89.94,90.05,51526.0,77.4625,77.5572,77.4625,77.5572,51526.0
2023-03-20 10:25:00,90.05,90.07,90.02,90.03,52781.0,77.5572,77.5744,77.5314,77.54,52781.0
2023-03-20 10:30:00,90.02,90.08,90.02,90.08,102687.0,77.5314,77.5831,77.5314,77.5831,102687.0
2023-03-20 10:35:00,90.08,90.08,90.01,90.03,48508.0,77.5831,77.5831,77.5228,77.54,48508.0
2023-03-20 10:40:00,90.03,90.05,90.0,90.01,49499.0,77.54,77.5572,77.5142,77.5228,49499.0
2023-03-20 10:45:00,90.0,90.1,90.0,90.1,55116.0,77.5142,77.6003,77.5142,77.6003,55116.0
2023-03-20 10:50:00,90.11,90.11,90.06,90.1,71547.0,77.6089,77.6089,77.5658,77.6003,71547.0
2023-03-20 10:55:00,90.1,90.13,90.08,90.1,85831.0,77.6003,77.6261,77.5831,77.6003,85831.0
2023-03-20 11:00:00,90.1,90.17,90.1,90.11,86298.0,77.6003,77.6606,77.6003,77.6089,86298.0
2023-03-20 11:05:00,90.1,90.14,90.1,90.11,32054.0,77.6003,77.6347,77.6003,77.6089,32054.0
2023-03-20 11:10:00,90.11,90.11,90.07,90.11,49349.0,77.6089,77.6089,77.5744,77.6089,49349.0
2023-03-20 11:15:00,90.11,90.11,90.04,90.06,40325.0,77.6089,77.6089,77.5486,77.5658,40325.0
2023-03-20 11:20:00,90.06,90.07,90.03,90.04,56252.0,77.5658,77.5744,77.54,77.5486,56252.0
2023-03-20 11:25:00,90.04,90.11,90.04,90.09,196928.0,77.5486,77.6089,77.5486,77.5917,196928.0
2023-03-20 11:30:00,90.1,90.1,90.0,90.0,42183.0,77.6003,77.6003,77.5142,77.5142,42183.0
2023-03-20 11:35:00,90.0,90.02,90.0,90.0,21193.0,77.5142,77.5314,77.5142,77.5142,21193.0
2023-03-20 11:40:00,89.99,90.0,89.97,89.97,15238.0,77.5055,77.5142,77.4883,77.4883,15238.0
2023-03-20 11:45:00,89.96,89.97,89.87,89.87,35418.0,77.4797,77.4883,77.4022,77.4022,35418.0
2023-03-20 11:50:00,89.87,89.9,89.87,89.87,37087.0,77.4022,77.428,77.4022,77.4022,37087.0
2023-03-20 11:55:00,89.87,89.88,89.81,89.85,56102.0,77.4022,77.4108,77.3505,77.385,56102.0
2023-03-20 12:00:00,89.85,89.87,89.82,89.86,31689.0,77.385,77.4022,77.3591,77.3936,31689.0
2023-03-20 12:05:00,89.86,89.86,89.74,89.74,55648.0,77.3936,77.3936,77.2902,77.2902,55648.0
2023-03-20 12:10:00,89.73,89.73,89.64,89.7,247737.0,77.2816,77.2816,77.2041,77.2558,247737.0
2023-03-20 12:15:00,89.69,89.72,89.62,89.64,117219.0,77.2472,77.273,77.1869,77.2041,117219.0
2023-03-20 12:20:00,89.64,89.67,89.63,89.65,93694.0,77.2041,77.2299,77.1955,77.2127,93694.0
2023-03-20 12:25:00,89.65,89.68,89.61,89.68,50683.0,77.2127,77.2386,77.1783,77.2386,50683.0
2023-03-20 12:30:00,89.68,89.69,89.64,89.66,58448.0,77.2386,77.2472,77.2041,77.2213,58448.0
2023-03-20 12:35:00,89.66,89.67,89.64,89.65,21363.0,77.2213,77.2299,77.2041,77.2127,21363.0
2023-03-20 12:40:00,89.65,89.69,89.63,89.69,56424.0,77.2127,77.2472,77.1955,77.2472,56424.0
2023-03-20 12:45:00,89.69,89.74,89.66,89.72,53798.0,77.2472,77.2902,77.2213,77.273,53798.0
2023-03-20 12:50:00,89.72,89.83,89.72,89.83,66911.0,77.273,77.3677,77.273,77.3677,66911.0
2023-03-20 12:55:00,89.83,89.91,89.82,89.88,107126.0,77.3677,77.4366,77.3591,77.4108,107126.0
2023-03-20 13:00:00,89.89,89.89,89.86,89.86,39979.0,77.4194,77.4194,77.3936,77.3936,39979.0
2023-03-20 13:05:00,89.86,89.93,89.85,89.86,514400.0,77.3936,77.4539,77.385,77.3936,514400.0
2023-03-20 13:10:00,89.86,89.89,89.85,89.87,116808.0,77.3936,77.4194,77.385,77.4022,116808.0
2023-03-20 13:15:00,89.88,89.88,89.84,89.84,141327.0,77.4108,77.4108,77.3764,77.3764,141327.0
2023-03-20 13:20:00,89.84,89.84,89.8,89.81,53610.0,77.3764,77.3764,77.3419,77.3505,53610.0
2023-03-20 13:25:00,89.82,89.82,89.76,89.76,14339.0,77.3591,77.3591,77.3075,77.3075,14339.0
2023-03-20 13:30:00,89.76,89.78,89.75,89.76,26401.0,77.3075,77.3247,77.2988,77.3075,26401.0
2023-03-20 13:35:00,89.75,89.75,89.71,89.74,21869.0,77.2988,77.2988,77.2644,77.2902,21869.0
2023-03-20 13:40:00,89.74,89.77,89.73,89.74,29198.0,77.2902,77.3161,77.2816,77.2902,29198.0
2023-03-20 13:45:00,89.73,89.73,89.7,89.72,29795.0,77.2816,77.2816,77.2558,77.273,29795.0
2023-03-20 13:50:00,89.71,89.71,89.62,89.63,69726.0,77.2644,77.2644,77.1869,77.1955,69726.0
2023-03-20 13:55:00,89.63,89.67,89.63,89.66,36400.0,77.1955,77.2299,77.1955,77.2213,36400.0
2023-03-20 14:00:00,89.66,89.67,89.59,89.6,59160.0,77.2213,77.2299,77.161,77.1697,59160.0
2023-03-20 14:05:00,89.6,89.62,89.56,89.56,78046.0,77.1697,77.1869,77.1352,77.1352,78046.0
2023-03-20 14:10:00,89.56,89.63,89.56,89.63,44854.0,77.1352,77.1955,77.1352,77.1955,44854.0
2023-03-20 14:15:00,89.63,89.67,89.62,89.67,88806.0,77.1955,77.2299,77.1869,77.2299,88806.0
2023-03-20 14:20:00,89.67,89.68,89.65,89.68,39743.0,77.2299,77.2386,77.2127,77.2386,39743.0
2023-03-20 14:25:00,89.68,89.71,89.66,89.66,49870.0,77.2386,77.2644,77.2213,77.2213,49870.0
2023-03-20 14:30:00,89.66,89.67,89.61,89.64,77728.0,77.2213,77.2299,77.1783,77.2041,77728.0
2023-03-20 14:35:00,89.63,89.63,89.58,89.58,61724.0,77.1955,77.1955,77.1524,77.1524,61724.0
2023-03-20 14:40:00,89.58,89.59,89.56,89.59,31074.0,77.1524,77.161,77.1352,77.161,31074.0
2023-03-20 14:45:00,89.59,89.6,89.57,89.58,23120.0,77.161,77.1697,77.1438,77.1524,23120.0
2023-03-20 14:50:00,89.57,89.63,89.57,89.58,43639.0,77.1438,77.1955,77.1438,77.1524,43639.0
2023-03-20 14:55:00,89.58,89.59,89.56,89.59,38096.0,77.1524,77.161,77.1352,77.161,38096.0
2023-03-20 15:00:00,89.6,89.63,89.58,89.59,30019.0,77.1697,77.1955,77.1524,77.161,30019.0
2023-03-20 15:05:00,89.59,89.61,89.56,89.57,23178.0,77.161,77.1783,77.1352,77.1438,23178.0
2023-03-20 15:10:00,89.57,89.6,89.56,89.58,12743.0,77.1438,77.1697,77.1352,77.1524,12743.0
2023-03-20 15:15:00,89.58,89.6,89.57,89.6,28157.0,77.1524,77.1697,77.1438,77.1697,28157.0
2023-03-20 15:20:00,89.6,89.6,89.56,89.6,32112.0,77.1697,77.1697,77.1352,77.1697,32112.0
2023-03-20 15:25:00,89.6,89.61,89.59,89.61,25260.0,77.1697,77.1783,77.161,77.1783,25260.0
2023-03-20 15:30:00,89.6,89.65,89.6,89.62,87437.0,77.1697,77.2127,77.1697,77.1869,87437.0
2023-03-20 15:35:00,89.62,89.63,89.59,89.6,29048.0,77.1869,77.1955,77.161,77.1697,29048.0
2023-03-20 15:40:00,89.59,89.63,89.59,89.6,31872.0,77.161,77.1955,77.161,77.1697,31872.0
2023-03-20 15:45:00,89.59,89.63,89.58,89.62,72027.0,77.161,77.1955,77.1524,77.1869,72027.0
2023-03-20 15:50:00,89.62,89.66,89.61,89.63,273649.0,77.1869,77.2213,77.1783,77.1955,273649.0
2023-03-20 15:55:00,89.63,89.69,89.63,89.69,377964.0,77.1955,77.2472,77.1955,77.2472,377964.0
2023-03-21 09:30:00,90.42,90.54,90.25,90.48,181269.0,77.8759,77.9792,77.7295,77.9276,181269.0
2023-03-21 09:35:00,90.48,90.49,90.4,90.43,185682.0,77.9276,77.9362,77.8587,77.8845,185682.0
2023-03-21 09:40:00,90.43,90.47,90.41,90.43,73861.0,77.8845,77.919,77.8673,77.8845,73861.0
2023-03-21 09:45:00,90.43,90.46,90.38,90.43,89784.0,77.8845,77.9103,77.8414,77.8845,89784.0
2023-03-21 09:50:00,90.42,90.44,90.4,90.44,39725.0,77.8759,77.8931,77.8587,77.8931,39725.0
2023-03-21 09:55:00,90.44,90.5,90.43,90.44,173485.0,77.8931,77.9448,77.8845,77.8931,173485.0
2023-03-21 10:00:00,90.44,90.48,90.39,90.4,127608.0,77.8931,77.9276,77.8501,77.8587,127608.0
2023-03-21 10:05:00,90.4,90.41,90.33,90.35,67065.0,77.8587,77.8673,77.7984,77.8156,67065.0
2023-03-21 10:10:00,90.36,90.42,90.35,90.36,56290.0,77.8242,77.8759,77.8156,77.8242,56290.0
2023-03-21 10:15:00,90.36,90.37,90.28,90.31,67155.0,77.8242,77.8328,77.7553,77.7812,67155.0
2023-03-21 10:20:00,90.3,90.33,90.28,90.29,61356.0,77.7725,77.7984,77.7553,77.7639,61356.0
2023-03-21 10:25:00,90.29,90.31,90.23,90.26,52168.0,77.7639,77.7812,77.7123,77.7381,52168.0
2023-03-21 10:30:00,90.26,90.28,90.24,90.27,79118.0,77.7381,77.7553,77.7209,77.7467,79118.0
2023-03-21 10:35:00,90.28,90.33,90.24,90.31,41697.0,77.7553,77.7984,77.7209,77.7812,41697.0
2023-03-21 10:40:00,90.31,90.33,90.28,90.31,29114.0,77.7812,77.7984,77.7553,77.7812,29114.0
2023-03-21 10:45:00,90.32,90.37,90.31,90.31,59040.0,77.7898,77.8328,77.7812,77.7812,59040.0
2023-03-21 10:50:00,90.31,90.31,90.17,90.18,107419.0,77.7812,77.7812,77.6606,77.6692,107419.0
2023-03-21 10:55:00,90.17,90.25,90.15,90.24,54311.0,77.6606,77.7295,77.6434,77.7209,54311.0
2023-03-21 11:00:00,90.23,90.28,90.23,90.25,52414.0,77.7123,77.7553,77.7123,77.7295,52414.0
2023-03-21 11:05:00,90.24,90.34,90.24,90.33,34678.0,77.7209,77.807,77.7209,77.7984,34678.0
2023-03-21 11:10:00,90.33,90.36,90.33,90.35,31592.0,77.7984,77.8242,77.7984,77.8156,31592.0
2023-03-21 11:15:00,90.36,90.37,90.35,90.37,51201.0,77.8242,77.8328,77.8156,77.8328,51201.0
2023-03-21 11:20:00,90.37,90.37,90.33,90.36,57277.0,77.8328,77.8328,77.7984,77.8242,57277.0
2023-03-21 11:25:00,90.37,90.37,90.3,90.31,70404.0,77.8328,77.8328,77.7725,77.7812,70404.0
2023-03-21 11:30:00,90.31,90.33,90.3,90.32,58571.0,77.7812,77.7984,77.7725,77.7898,58571.0
2023-03-21 11:35:00,90.32,90.35,90.28,90.28,90274.0,77.7898,77.8156,77.7553,77.7553,90274.0
2023-03-21 11:40:00,90.28,90.3,90.25,90.27,86026.0,77.7553,77.7725,77.7295,77.7467,86026.0
2023-03-21 11:45:00,90.27,90.29,90.26,90.28,45582.0,77.7467,77.7639,77.7381,77.7553,45582.0
2023-03-21 11:50:00,90.29,90.3,90.26,90.28,130002.0,77.7639,77.7725,77.7381,77.7553,130002.0
2023-03-21 11:55:00,90.28,90.31,90.28,90.3,106980.0,77.7553,77.7812,77.7553,77.7725,106980.0
2023-03-21 12:00:00,90.3,90.31,90.29,90.3,124852.0,77.7725,77.7812,77.7639,77.7725,124852.0
2023-03-21 12:05:00,90.31,90.33,90.29,90.31,89977.0,77.7812,77.7984,77.7639,77.7812,89977.0
2023-03-21 12:10:00,90.32,90.39,90.32,90.36,103619.0,77.7898,77.8501,77.7898,77.8242,103619.0
2023-03-21 12:15:00,90.36,90.4,90.36,90.4,60468.0,77.8242,77.8587,77.8242,77.8587,60468.0
2023-03-21 12:20:00,90.4,90.42,90.39,90.39,63605.0,77.8587,77.8759,77.8501,77.8501,63605.0
2023-03-21 12:25:00,90.4,90.44,90.39,90.41,69572.0,77.8587,77.8931,77.8501,77.8673,69572.0
2023-03-21 12:30:00,90.4,90.42,90.4,90.4,79572.0,77.8587,77.8759,77.8587,77.8587,79572.0
2023-03-21 12:35:00,90.41,90.41,90.37,90.37,28521.0,77.8673,77.8673,77.8328,77.8328,28521.0
2023-03-21 12:40:00,90.37,90.39,90.36,90.38,43924.0,77.8328,77.8501,77.8242,77.8414,43924.0
2023-03-21 12:45:00,90.38,90.38,90.36,90.37,48156.0,77.8414,77.8414,77.8242,77.8328,48156.0
2023-03-21 12:50:00,90.38,90.39,90.37,90.39,38051.0,77.8414,77.8501,77.8328,77.8501,38051.0
2023-03-21 12:55:00,90.38,90.39,90.35,90.36,40863.0,77.8414,77.8501,77.8156,77.8242,40863.0
2023-03-21 13:00:00,90.36,90.4,90.35,90.39,68215.0,77.8242,77.8587,77.8156,77.8501,68215.0
2023-03-21 13:05:00,90.4,90.4,90.35,90.37,88496.0,77.8587,77.8587,77.8156,77.8328,88496.0
2023-03-21 13:10:00,90.36,90.38,90.35,90.35,56858.0,77.8242,77.8414,77.8156,77.8156,56858.0
2023-03-21 13:15:00,90.35,90.38,90.35,90.38,57749.0,77.8156,77.8414,77.8156,77.8414,57749.0
2023-03-21 13:20:00,90.38,90.39,90.35,90.35,34922.0,77.8414,77.8501,77.8156,77.8156,34922.0
2023-03-21 13:25:00,90.35,90.4,90.35,90.39,39920.0,77.8156,77.8587,77.8156,77.8501,39920.0
2023-03-21 13:30:00,90.39,90.41,90.38,90.41,120956.0,77.8501,77.8673,77.8414,77.8673,120956.0
2023-03-21 13:35:00,90.4,90.41,90.38,90.38,38844.0,77.8587,77.8673,77.8414,77.8414,38844.0
2023-03-21 13:40:00,90.39,90.39,90.35,90.36,121639.0,77.8501,77.8501,77.8156,77.8242,121639.0
2023-03-21 13:45:00,90.36,90.38,90.35,90.36,57203.0,77.8242,77.8414,77.8156,77.8242,57203.0
2023-03-21 13:50:00,90.35,90.36,90.33,90.33,50205.0,77.8156,77.8242,77.7984,77.7984,50205.0
2023-03-21 13:55:00,90.34,90.36,90.33,90.34,37476.0,77.807,77.8242,77.7984,77.807,37476.0
2023-03-21 14:00:00,90.34,90.36,90.33,90.35,42580.0,77.807,77.8242,77.7984,77.8156,42580.0
2023-03-21 14:05:00,90.35,90.36,90.32,90.33,30977.0,77.8156,77.8242,77.7898,77.7984,30977.0
2023-03-21 14:10:00,90.32,90.34,90.32,90.33,54980.0,77.7898,77.807,77.7898,77.7984,54980.0
2023-03-21 14:15:00,90.33,90.34,90.32,90.32,13161.0,77.7984,77.807,77.7898,77.7898,13161.0
2023-03-21 14:20:00,90.33,90.34,90.32,90.34,16923.0,77.7984,77.807,77.7898,77.807,16923.0
2023-03-21 14:25:00,90.33,90.37,90.33,90.36,64494.0,77.7984,77.8328,77.7984,77.8242,64494.0
2023-03-21 14:30:00,90.36,90.37,90.33,90.35,80111.0,77.8242,77.8328,77.7984,77.8156,80111.0
2023-03-21 14:35:00,90.35,90.38,90.34,90.37,99636.0,77.8156,77.8414,77.807,77.8328,99636.0
2023-03-21 14:40:00,90.36,90.37,90.35,90.37,22046.0,77.8242,77.8328,77.8156,77.8328,22046.0
2023-03-21 14:45:00,90.37,90.42,90.36,90.41,59364.0,77.8328,77.8759,77.8242,77.8673,59364.0
2023-03-21 14:50:00,90.4,90.44,90.39,90.44,75079.0,77.8587,77.8931,77.8501,77.8931,75079.0
2023-03-21 14:55:00,90.44,90.56,90.43,90.49,168619.0,77.8931,77.9965,77.8845,77.9362,168619.0
2023-03-21 15:00:00,90.5,90.54,90.49,90.54,78963.0,77.9448,77.9792,77.9362,77.9792,78963.0
2023-03-21 15:05:00,90.53,90.54,90.5,90.52,100578.0,77.9706,77.9792,77.9448,77.962,100578.0
2023-03-21 15:10:00,90.51,90.57,90.51,90.55,68460.0,77.9534,78.0051,77.9534,77.9879,68460.0
2023-03-21 15:15:00,90.55,90.6,90.54,90.59,83817.0,77.9879,78.0309,77.9792,78.0223,83817.0
2023-03-21 15:20:00,90.59,90.65,90.58,90.59,127133.0,78.0223,78.074,78.0137,78.0223,127133.0
2023-03-21 15:25:00,90.59,90.61,90.57,90.59,106029.0,78.0223,78.0395,78.0051,78.0223,106029.0
2023-03-21 15:30:00,90.59,90.62,90.59,90.62,129950.0,78.0223,78.0481,78.0223,78.0481,129950.0
2023-03-21 15:35:00,90.62,90.76,90.61,90.75,311440.0,78.0481,78.1687,78.0395,78.1601,311440.0
2023-03-21 15:40:00,90.76,90.8,90.73,90.8,200771.0,78.1687,78.2032,78.1429,78.2032,200771.0
2023-03-21 15:45:00,90.8,90.82,90.7,90.71,579250.0,78.2032,78.2204,78.117,78.1257,579250.0
2023-03-21 15:50:00,90.7,90.7,90.65,90.66,512108.0,78.117,78.117,78.074,78.0826,512108.0
2023-03-21 15:55:00,90.67,90.69,90.42,90.62,585868.0,78.0912,78.1084,77.8759,78.0481,585868.0
2023-03-22 09:30:00,90.84,90.84,90.58,90.66,120894.0,78.2376,78.2376,78.0137,78.0826,120894.0
2023-03-22 09:35:00,90.66,90.7,90.61,90.63,88509.0,78.0826,78.117,78.0395,78.0568,88509.0
2023-03-22 09:40:00,90.63,90.63,90.47,90.48,221014.0,78.0568,78.0568,77.919,77.9276,221014.0
2023-03-22 09:45:00,90.48,90.49,90.43,90.48,61820.0,77.9276,77.9362,77.8845,77.9276,61820.0
2023-03-22 09:50:00,90.49,90.5,90.42,90.45,153265.0,77.9362,77.9448,77.8759,77.9017,153265.0
2023-03-22 09:55:00,90.45,90.48,90.43,90.46,51544.0,77.9017,77.9276,77.8845,77.9103,51544.0
2023-03-22 10:00:00,90.45,90.47,90.36,90.39,88103.0,77.9017,77.919,77.8242,77.8501,88103.0
2023-03-22 10:05:00,90.4,90.42,90.37,90.41,48497.0,77.8587,77.8759,77.8328,77.8673,48497.0
2023-03-22 10:10:00,90.41,90.44,90.37,90.38,58858.0,77.8673,77.8931,77.8328,77.8414,58858.0
2023-03-22 10:15:00,90.38,90.39,90.35,90.37,43350.0,77.8414,77.8501,77.8156,77.8328,43350.0
2023-03-22 10:20:00,90.37,90.44,90.37,90.44,41990.0,77.8328,77.8931,77.8328,77.8931,41990.0
2023-03-22 10:25:00,90.44,90.53,90.44,90.53,36989.0,77.8931,77.9706,77.8931,77.9706,36989.0
2023-03-22 10:30:00,90.54,90.55,90.52,90.54,34610.0,77.9792,77.9879,77.962,77.9792,34610.0
2023-03-22 10:35:00,90.53,90.53,90.5,90.53,35453.0,77.9706,77.9706,77.9448,77.9706,35453.0
2023-03-22 10:40:00,90.53,90.54,90.51,90.54,43706.0,77.9706,77.9792,77.9534,77.9792,43706.0
2023-03-22 10:45:00,90.53,90.55,90.53,90.55,27105.0,77.9706,77.9879,77.9706,77.9879,27105.0
2023-03-22 10:50:00,90.55,90.56,90.51,90.54,27263.0,77.9879,77.9965,77.9534,77.9792,27263.0
2023-03-22 10:55:00,90.53,90.56,90.52,90.54,17349.0,77.9706,77.9965,77.962,77.9792,17349.0
2023-03-22 11:00:00,90.54,90.54,90.49,90.5,32596.0,77.9792,77.9792,77.9362,77.9448,32596.0
2023-03-22 11:05:00,90.49,90.52,90.46,90.46,32892.0,77.9362,77.962,77.9103,77.9103,32892.0
2023-03-22 11:10:00,90.46,90.46,90.38,90.42,162099.0,77.9103,77.9103,77.8414,77.8759,162099.0
2023-03-22 11:15:00,90.42,90.48,90.42,90.46,185552.0,77.8759,77.9276,77.8759,77.9103,185552.0
2023-03-22 11:20:00,90.46,90.48,90.45,90.48,138351.0,77.9103,77.9276,77.9017,77.9276,138351.0
2023-03-22 11:25:00,90.48,90.51,90.47,90.5,61352.0,77.9276,77.9534,77.919,77.9448,61352.0
2023-03-22 11:30:00,90.5,90.53,90.49,90.52,154215.0,77.9448,77.9706,77.9362,77.962,154215.0
2023-03-22 11:35:00,90.52,90.56,90.51,90.54,113422.0,77.962,77.9965,77.9534,77.9792,113422.0
2023-03-22 11:40:00,90.55,90.58,90.52,90.53,77610.0,77.9879,78.0137,77.962,77.9706,77610.0
2023-03-22 11:45:00,90.53,90.57,90.51,90.56,150151.0,77.9706,78.0051,77.9534,77.9965,150151.0
2023-03-22 11:50:00,90.56,90.57,90.53,90.54,61373.0,77.9965,78.0051,77.9706,77.9792,61373.0
2023-03-22 11:55:00,90.53,90.55,90.51,90.54,136871.0,77.9706,77.9879,77.9534,77.9792,136871.0
2023-03-22 12:00:00,90.54,90.55,90.49,90.5,79204.0,77.9792,77.9879,77.9362,77.9448,79204.0
2023-03-22 12:05:00,90.5,90.51,90.45,90.46,38973.0,77.9448,77.9534,77.9017,77.9103,38973.0
2023-03-22 12:10:00,90.46,90.47,90.43,90.45,87126.0,77.9103,77.919,77.8845,77.9017,87126.0
2023-03-22 12:15:00,90.45,90.47,90.44,90.45,57550.0,77.9017,77.919,77.8931,77.9017,57550.0
2023-03-22 12:20:00,90.45,90.48,90.44,90.48,51108.0,77.9017,77.9276,77.8931,77.9276,51108.0
2023-03-22 12:25:00,90.48,90.51,90.47,90.49,38006.0,77.9276,77.9534,77.919,77.9362,38006.0
2023-03-22 12:30:00,90.49,90.5,90.46,90.47,37496.0,77.9362,77.9448,77.9103,77.919,37496.0
2023-03-22 12:35:00,90.47,90.49,90.45,90.47,102350.0,77.919,77.9362,77.9017,77.919,102350.0
2023-03-22 12:40:00,90.47,90.5,90.46,90.5,80465.0,77.919,77.9448,77.9103,77.9448,80465.0
2023-03-22 12:45:00,90.5,90.5,90.47,90.5,27723.0,77.9448,77.9448,77.919,77.9448,27723.0
2023-03-22 12:50:00,90.5,90.51,90.49,90.5,46280.0,77.9448,77.9534,77.9362,77.9448,46280.0
2023-03-22 12:55:00,90.51,90.53,90.49,90.52,64388.0,77.9534,77.9706,77.9362,77.962,64388.0
2023-03-22 13:00:00,90.52,90.53,90.46,90.47,57788.0,77.962,77.9706,77.9103,77.919,57788.0
2023-03-22 13:05:00,90.47,90.49,90.45,90.49,23969.0,77.919,77.9362,77.9017,77.9362,23969.0
2023-03-22 13:10:00,90.49,90.53,90.49,90.53,95026.0,77.9362,77.9706,77.9362,77.9706,95026.0
2023-03-22 13:15:00,90.53,90.59,90.52,90.56,99385.0,77.9706,78.0223,77.962,77.9965,99385.0
2023-03-22 13:20:00,90.56,90.63,90.55,90.61,93806.0,77.9965,78.0568,77.9879,78.0395,93806.0
2023-03-22 13:25:00,90.62,90.62,90.58,90.59,59266.0,78.0481,78.0481,78.0137,78.0223,59266.0
2023-03-22 13:30:00,90.59,90.63,90.59,90.61,84021.0,78.0223,78.0568,78.0223,78.0395,84021.0
2023-03-22 13:35:00,90.61,90.65,90.59,90.65,148297.0,78.0395,78.074,78.0223,78.074,148297.0
2023-03-22 13:40:00,90.64,90.65,90.62,90.64,71255.0,78.0654,78.074,78.0481,78.0654,71255.0
2023-03-22 13:45:00,90.64,90.67,90.63,90.64,206712.0,78.0654,78.0912,78.0568,78.0654,206712.0
2023-03-22 13:50:00,90.64,90.67,90.64,90.67,118435.0,78.0654,78.0912,78.0654,78.0912,118435.0
2023-03-22 13:55:00,90.67,90.69,90.61,90.61,147970.0,78.0912,78.1084,78.0395,78.0395,147970.0
2023-03-22 14:00:00,90.63,91.15,90.61,91.14,721088.0,78.0568,78.5046,78.0395,78.496,721088.0
2023-03-22 14:05:00,91.14,91.43,91.06,91.06,562611.0,78.496,78.7458,78.4271,78.4271,562611.0
2023-03-22 14:10:00,91.06,91.17,90.97,90.97,417040.0,78.4271,78.5218,78.3496,78.3496,417040.0
2023-03-22 14:15:00,90.98,91.21,90.98,91.18,258901.0,78.3582,78.5563,78.3582,78.5305,258901.0
2023-03-22 14:20:00,91.17,91.18,91.05,91.07,366426.0,78.5218,78.5305,78.4185,78.4357,366426.0
2023-03-22 14:25:00,91.08,91.21,91.06,91.2,150658.0,78.4443,78.5563,78.4271,78.5477,150658.0
2023-03-22 14:30:00,91.2,91.4,91.2,91.31,474801.0,78.5477,78.7199,78.5477,78.6424,474801.0
2023-03-22 14:35:00,91.3,91.43,91.1,91.29,349434.0,78.6338,78.7458,78.4616,78.6252,349434.0
2023-03-22 14:40:00,91.29,91.67,91.28,91.57,845144.0,78.6252,78.9525,78.6166,78.8664,845144.0
2023-03-22 14:45:00,91.58,91.76,91.51,91.67,413471.0,78.875,79.03,78.8147,78.9525,413471.0
2023-03-22 14:50:00,91.68,91.73,91.43,91.45,455549.0,78.9611,79.0042,78.7458,78.763,455549.0
2023-03-22 14:55:00,91.45,91.46,91.04,91.13,395827.0,78.763,78.7716,78.4099,78.4874,395827.0
2023-03-22 15:00:00,91.12,91.17,90.95,90.95,270633.0,78.4788,78.5218,78.3324,78.3324,270633.0
2023-03-22 15:05:00,90.94,91.01,90.75,90.83,431814.0,78.3238,78.384,78.1601,78.229,431814.0
2023-03-22 15:10:00,90.83,90.97,90.8,90.94,266125.0,78.229,78.3496,78.2032,78.3238,266125.0
2023-03-22 15:15:00,90.94,91.19,90.92,91.17,771415.0,78.3238,78.5391,78.3065,78.5218,771415.0
2023-03-22 15:20:00,91.17,91.34,91.14,91.3,269388.0,78.5218,78.6683,78.496,78.6338,269388.0
2023-03-22 15:25:00,91.3,91.32,91.16,91.2,483046.0,78.6338,78.651,78.5132,78.5477,483046.0
2023-03-22 15:30:00,91.19,91.21,91.03,91.1,308142.0,78.5391,78.5563,78.4013,78.4616,308142.0
2023-03-22 15:35:00,91.1,91.13,90.98,91.09,255116.0,78.4616,78.4874,78.3582,78.4529,255116.0
2023-03-22 15:40:00,91.09,91.19,91.09,91.13,347672.0,78.4529,78.5391,78.4529,78.4874,347672.0
2023-03-22 15:45:00,91.13,91.23,91.09,91.14,295789.0,78.4874,78.5735,78.4529,78.496,295789.0
2023-03-22 15:50:00,91.13,91.15,90.85,90.87,368841.0,78.4874,78.5046,78.2462,78.2635,368841.0
2023-03-22 15:55:00,90.87,90.87,90.73,90.78,1232621.0,78.2635,78.2635,78.1429,78.186,1232621.0
2023-03-23 09:30:00,90.67,91.04,90.67,90.91,229726.0,78.0912,78.4099,78.0912,78.2979,229726.0
2023-03-23 09:35:00,90.92,90.93,90.86,90.86,143849.0,78.3065,78.3151,78.2549,78.2549,143849.0
2023-03-23 09:40:00,90.87,90.99,90.85,90.93,91103.0,78.2635,78.3668,78.2462,78.3151,91103.0
2023-03-23 09:45:00,90.93,91.0,90.93,90.96,80460.0,78.3151,78.3754,78.3151,78.341,80460.0
2023-03-23 09:50:00,90.97,91.0,90.95,90.99,36744.0,78.3496,78.3754,78.3324,78.3668,36744.0
2023-03-23 09:55:00,91.0,91.03,90.96,90.99,56492.0,78.3754,78.4013,78.341,78.3668,56492.0
2023-03-23 10:00:00,91.0,91.05,90.96,90.98,110929.0,78.3754,78.4185,78.341,78.3582,110929.0
2023-03-23 10:05:00,90.97,91.02,90.95,91.02,34916.0,78.3496,78.3927,78.3324,78.3927,34916.0
2023-03-23 10:10:00,91.02,91.07,91.01,91.01,34258.0,78.3927,78.4357,78.384,78.384,34258.0
2023-03-23 10:15:00,91.01,91.07,90.99,91.07,60598.0,78.384,78.4357,78.3668,78.4357,60598.0
2023-03-23 10:20:00,91.06,91.07,91.03,91.06,43150.0,78.4271,78.4357,78.4013,78.4271,43150.0
2023-03-23 10:25:00,91.06,91.09,91.04,91.05,66253.0,78.4271,78.4529,78.4099,78.4185,66253.0
2023-03-23 10:30:00,91.05,91.08,91.03,91.04,41145.0,78.4185,78.4443,78.4013,78.4099,41145.0
2023-03-23 10:35:00,91.05,91.06,91.02,91.06,25570.0,78.4185,78.4271,78.3927,78.4271,25570.0
2023-03-23 10:40:00,91.06,91.1,91.05,91.08,20986.0,78.4271,78.4616,78.4185,78.4443,20986.0
2023-03-23 10:45:00,91.08,91.19,91.08,91.19,59308.0,78.4443,78.5391,78.4443,78.5391,59308.0
2023-03-23 10:50:00,91.19,91.2,91.13,91.18,139883.0,78.5391,78.5477,78.4874,78.5305,139883.0
2023-03-23 10:55:00,91.19,91.22,91.16,91.19,33386.0,78.5391,78.5649,78.5132,78.5391,33386.0
2023-03-23 11:00:00,91.19,91.22,91.17,91.21,75565.0,78.5391,78.5649,78.5218,78.5563,75565.0
2023-03-23 11:05:00,91.2,91.24,91.17,91.17,115950.0,78.5477,78.5821,78.5218,78.5218,115950.0
2023-03-23 11:10:00,91.17,91.22,91.17,91.2,19432.0,78.5218,78.5649,78.5218,78.5477,19432.0
2023-03-23 11:15:00,91.21,91.22,91.18,91.19,140682.0,78.5563,78.5649,78.5305,78.5391,140682.0
2023-03-23 11:20:00,91.19,91.24,91.18,91.23,51254.0,78.5391,78.5821,78.5305,78.5735,51254.0
2023-03-23 11:25:00,91.22,91.22,91.14,91.14,31027.0,78.5649,78.5649,78.496,78.496,31027.0
2023-03-23 11:30:00,91.15,91.21,91.15,91.19,198890.0,78.5046,78.5563,78.5046,78.5391,198890.0
2023-03-23 11:35:00,91.19,91.23,91.18,91.18,97429.0,78.5391,78.5735,78.5305,78.5305,97429.0
2023-03-23 11:40:00,91.18,91.21,91.15,91.17,136754.0,78.5305,78.5563,78.5046,78.5218,136754.0
2023-03-23 11:45:00,91.17,91.2,91.15,91.2,43912.0,78.5218,78.5477,78.5046,78.5477,43912.0
2023-03-23 11:50:00,91.2,91.23,91.19,91.2,53645.0,78.5477,78.5735,78.5391,78.5477,53645.0
2023-03-23 11:55:00,91.2,91.22,91.18,91.18,47215.0,78.5477,78.5649,78.5305,78.5305,47215.0
2023-03-23 12:00:00,91.18,91.19,91.15,91.17,47013.0,78.5305,78.5391,78.5046,78.5218,47013.0
2023-03-23 12:05:00,91.17,91.23,91.16,91.22,72389.0,78.5218,78.5735,78.5132,78.5649,72389.0
2023-03-23 12:10:00,91.22,91.23,91.18,91.18,72819.0,78.5649,78.5735,78.5305,78.5305,72819.0
2023-03-23 12:15:00,91.18,91.19,91.13,91.13,75700.0,78.5305,78.5391,78.4874,78.4874,75700.0
2023-03-23 12:20:00,91.13,91.15,91.09,91.13,61135.0,78.4874,78.5046,78.4529,78.4874,61135.0
2023-03-23 12:25:00,91.13,91.18,91.11,91.11,43950.0,78.4874,78.5305,78.4702,78.4702,43950.0
2023-03-23 12:30:00,91.11,91.13,91.07,91.1,48202.0,78.4702,78.4874,78.4357,78.4616,48202.0
2023-03-23 12:35:00,91.09,91.1,91.01,91.01,74212.0,78.4529,78.4616,78.384,78.384,74212.0
2023-03-23 12:40:00,91.0,91.03,90.94,90.95,107440.0,78.3754,78.4013,78.3238,78.3324,107440.0
2023-03-23 12:45:00,90.95,90.95,90.86,90.87,73077.0,78.3324,78.3324,78.2549,78.2635,73077.0
2023-03-23 12:50:00,90.87,90.88,90.82,90.87,65250.0,78.2635,78.2721,78.2204,78.2635,65250.0
2023-03-23 12:55:00,90.86,90.87,90.83,90.84,38625.0,78.2549,78.2635,78.229,78.2376,38625.0
2023-03-23 13:00:00,90.83,90.83,90.76,90.8,91030.0,78.229,78.229,78.1687,78.2032,91030.0
2023-03-23 13:05:00,90.8,90.84,90.76,90.77,175741.0,78.2032,78.2376,78.1687,78.1773,175741.0
2023-03-23 13:10:00,90.78,90.79,90.65,90.68,114731.0,78.186,78.1946,78.074,78.0998,114731.0
2023-03-23 13:15:00,90.68,90.68,90.64,90.68,178614.0,78.0998,78.0998,78.0654,78.0998,178614.0
2023-03-23 13:20:00,90.68,90.74,90.67,90.73,403787.0,78.0998,78.1515,78.0912,78.1429,403787.0
2023-03-23 13:25:00,90.73,90.74,90.56,90.59,254599.0,78.1429,78.1515,77.9965,78.0223,254599.0
2023-03-23 13:30:00,90.59,90.63,90.58,90.61,50908.0,78.0223,78.0568,78.0137,78.0395,50908.0
2023-03-23 13:35:00,90.61,90.66,90.6,90.63,129189.0,78.0395,78.0826,78.0309,78.0568,129189.0
2023-03-23 13:40:00,90.63,90.7,90.63,90.69,43959.0,78.0568,78.117,78.0568,78.1084,43959.0
2023-03-23 13:45:00,90.69,90.69,90.65,90.66,76682.0,78.1084,78.1084,78.074,78.0826,76682.0
2023-03-23 13:50:00,90.66,90.66,90.58,90.59,84819.0,78.0826,78.0826,78.0137,78.0223,84819.0
2023-03-23 13:55:00,90.58,90.61,90.54,90.55,37259.0,78.0137,78.0395,77.9792,77.9879,37259.0
2023-03-23 14:00:00,90.56,90.62,90.55,90.56,80525.0,77.9965,78.0481,77.9879,77.9965,80525.0
2023-03-23 14:05:00,90.57,90.59,90.53,90.53,49052.0,78.0051,78.0223,77.9706,77.9706,49052.0
2023-03-23 14:10:00,90.53,90.55,90.51,90.54,41380.0,77.9706,77.9879,77.9534,77.9792,41380.0
2023-03-23 14:15:00,90.54,90.55,90.47,90.48,65575.0,77.9792,77.9879,77.919,77.9276,65575.0
2023-03-23 14:20:00,90.48,90.49,90.42,90.42,68351.0,77.9276,77.9362,77.8759,77.8759,68351.0
2023-03-23 14:25:00,90.43,90.44,90.36,90.37,54536.0,77.8845,77.8931,77.8242,77.8328,54536.0
2023-03-23 14:30:00,90.37,90.4,90.34,90.35,93092.0,77.8328,77.8587,77.807,77.8156,93092.0
2023-03-23 14:35:00,90.36,90.39,90.28,90.29,103141.0,77.8242,77.8501,77.7553,77.7639,103141.0
2023-03-23 14:40:00,90.3,90.3,90.18,90.18,101681.0,77.7725,77.7725,77.6692,77.6692,101681.0
2023-03-23 14:45:00,90.19,90.28,90.18,90.26,120142.0,77.6778,77.7553,77.6692,77.7381,120142.0
2023-03-23 14:50:00,90.25,90.27,90.21,90.22,50783.0,77.7295,77.7467,77.695,77.7036,50783.0
2023-03-23 14:55:00,90.21,90.31,90.17,90.31,114361.0,77.695,77.7812,77.6606,77.7812,114361.0
2023-03-23 15:00:00,90.31,90.55,90.31,90.36,292807.0,77.7812,77.9879,77.7812,77.8242,292807.0
2023-03-23 15:05:00,90.36,90.38,90.31,90.37,154779.0,77.8242,77.8414,77.7812,77.8328,154779.0
2023-03-23 15:10:00,90.38,90.4,90.24,90.28,75713.0,77.8414,77.8587,77.7209,77.7553,75713.0
2023-03-23 15:15:00,90.28,90.3,90.22,90.24,101465.0,77.7553,77.7725,77.7036,77.7209,101465.0
2023-03-23 15:20:00,90.24,90.29,90.19,90.27,344855.0,77.7209,77.7639,77.6778,77.7467,344855.0
2023-03-23 15:25:00,90.27,90.37,90.26,90.35,132252.0,77.7467,77.8328,77.7381,77.8156,132252.0
2023-03-23 15:30:00,90.35,90.36,90.28,90.32,164027.0,77.8156,77.8242,77.7553,77.7898,164027.0
2023-03-23 15:35:00,90.32,90.45,90.32,90.42,255597.0,77.7898,77.9017,77.7898,77.8759,255597.0
2023-03-23 15:40:00,90.41,90.42,90.36,90.38,234368.0,77.8673,77.8759,77.8242,77.8414,234368.0
2023-03-23 15:45:00,90.39,90.47,90.37,90.42,239781.0,77.8501,77.919,77.8328,77.8759,239781.0
2023-03-23 15:50:00,90.42,90.47,90.42,90.43,277041.0,77.8759,77.919,77.8759,77.8845,277041.0
2023-03-23 15:55:00,90.44,90.49,90.38,90.47,553130.0,77.8931,77.9362,77.8414,77.919,553130.0
2023-03-24 09:30:00,90.18,90.32,90.12,90.32,215481.0,77.6692,77.7898,77.6175,77.7898,215481.0
2023-03-24 09:35:00,90.31,90.32,90.24,90.29,113008.0,77.7812,77.7898,77.7209,77.7639,113008.0
2023-03-24 09:40:00,90.28,90.31,90.19,90.29,316982.0,77.7553,77.7812,77.6778,77.7639,316982.0
2023-03-24 09:45:00,90.28,90.28,90.14,90.19,187602.0,77.7553,77.7553,77.6347,77.6778,187602.0
2023-03-24 09:50:00,90.19,90.31,90.19,90.28,80449.0,77.6778,77.7812,77.6778,77.7553,80449.0
2023-03-24 09:55:00,90.28,90.34,90.28,90.3,142956.0,77.7553,77.807,77.7553,77.7725,142956.0
2023-03-24 10:00:00,90.3,90.34,90.15,90.21,552081.0,77.7725,77.807,77.6434,77.695,552081.0
2023-03-24 10:05:00,90.22,90.22,90.13,90.14,194513.0,77.7036,77.7036,77.6261,77.6347,194513.0
2023-03-24 10:10:00,90.14,90.25,90.12,90.19,58817.0,77.6347,77.7295,77.6175,77.6778,58817.0
2023-03-24 10:15:00,90.18,90.19,90.06,90.07,83901.0,77.6692,77.6778,77.5658,77.5744,83901.0
2023-03-24 10:20:00,90.08,90.1,90.01,90.1,53641.0,77.5831,77.6003,77.5228,77.6003,53641.0
2023-03-24 10:25:00,90.1,90.22,90.1,90.2,45435.0,77.6003,77.7036,77.6003,77.6864,45435.0
2023-03-24 10:30:00,90.21,90.21,90.14,90.15,36131.0,77.695,77.695,77.6347,77.6434,36131.0
2023-03-24 10:35:00,90.16,90.16,90.09,90.13,63262.0,77.652,77.652,77.5917,77.6261,63262.0
2023-03-24 10:40:00,90.12,90.12,90.07,90.08,102372.0,77.6175,77.6175,77.5744,77.5831,102372.0
2023-03-24 10:45:00,90.09,90.13,90.05,90.09,85372.0,77.5917,77.6261,77.5572,77.5917,85372.0
2023-03-24 10:50:00,90.08,90.12,90.07,90.09,52645.0,77.5831,77.6175,77.5744,77.5917,52645.0
2023-03-24 10:55:00,90.09,90.16,90.08,90.11,67580.0,77.5917,77.652,77.5831,77.6089,67580.0
2023-03-24 11:00:00,90.12,90.21,90.09,90.2,78778.0,77.6175,77.695,77.5917,77.6864,78778.0
2023-03-24 11:05:00,90.21,90.23,90.12,90.14,66716.0,77.695,77.7123,77.6175,77.6347,66716.0
2023-03-24 11:10:00,90.14,90.14,90.06,90.08,61747.0,77.6347,77.6347,77.5658,77.5831,61747.0
2023-03-24 11:15:00,90.07,90.11,90.07,90.07,34112.0,77.5744,77.6089,77.5744,77.5744,34112.0
2023-03-24 11:20:00,90.08,90.09,90.03,90.05,48642.0,77.5831,77.5917,77.54,77.5572,48642.0
2023-03-24 11:25:00,90.05,90.14,90.05,90.12,72222.0,77.5572,77.6347,77.5572,77.6175,72222.0
2023-03-24 11:30:00,90.12,90.13,90.07,90.1,54114.0,77.6175,77.6261,77.5744,77.6003,54114.0
2023-03-24 11:35:00,90.1,90.14,90.09,90.09,39883.0,77.6003,77.6347,77.5917,77.5917,39883.0
2023-03-24 11:40:00,90.1,90.11,90.07,90.08,24859.0,77.6003,77.6089,77.5744,77.5831,24859.0
2023-03-24 11:45:00,90.09,90.2,90.08,90.17,67549.0,77.5917,77.6864,77.5831,77.6606,67549.0
2023-03-24 11:50:00,90.16,90.17,90.12,90.13,70033.0,77.652,77.6606,77.6175,77.6261,70033.0
2023-03-24 11:55:00,90.13,90.18,90.12,90.14,90152.0,77.6261,77.6692,77.6175,77.6347,90152.0
2023-03-24 12:00:00,90.15,90.21,90.14,90.17,123081.0,77.6434,77.695,77.6347,77.6606,123081.0
2023-03-24 12:05:00,90.17,90.17,90.1,90.1,30618.0,77.6606,77.6606,77.6003,77.6003,30618.0
2023-03-24 12:10:00,90.11,90.14,90.1,90.13,35286.0,77.6089,77.6347,77.6003,77.6261,35286.0
2023-03-24 12:15:00,90.14,90.15,90.1,90.12,41689.0,77.6347,77.6434,77.6003,77.6175,41689.0
2023-03-24 12:20:00,90.13,90.14,90.1,90.12,27479.0,77.6261,77.6347,77.6003,77.6175,27479.0
2023-03-24 12:25:00,90.13,90.14,90.1,90.11,83629.0,77.6261,77.6347,77.6003,77.6089,83629.0
2023-03-24 12:30:00,90.11,90.13,90.08,90.11,85649.0,77.6089,77.6261,77.5831,77.6089,85649.0
2023-03-24 12:35:00,90.11,90.14,90.1,90.1,62044.0,77.6089,77.6347,77.6003,77.6003,62044.0
2023-03-24 12:40:00,90.1,90.19,90.09,90.18,62403.0,77.6003,77.6778,77.5917,77.6692,62403.0
2023-03-24 12:45:00,90.18,90.22,90.17,90.21,37190.0,77.6692,77.7036,77.6606,77.695,37190.0
2023-03-24 12:50:00,90.22,90.22,90.2,90.21,23136.0,77.7036,77.7036,77.6864,77.695,23136.0
2023-03-24 12:55:00,90.21,90.23,90.2,90.23,54923.0,77.695,77.7123,77.6864,77.7123,54923.0
2023-03-24 13:00:00,90.23,90.26,90.23,90.24,32740.0,77.7123,77.7381,77.7123,77.7209,32740.0
2023-03-24 13:05:00,90.24,90.26,90.22,90.23,46155.0,77.7209,77.7381,77.7036,77.7123,46155.0
2023-03-24 13:10:00,90.23,90.25,90.22,90.24,48678.0,77.7123,77.7295,77.7036,77.7209,48678.0
2023-03-24 13:15:00,90.24,90.25,90.2,90.2,45153.0,77.7209,77.7295,77.6864,77.6864,45153.0
2023-03-24 13:20:00,90.2,90.23,90.19,90.2,48836.0,77.6864,77.7123,77.6778,77.6864,48836.0
2023-03-24 13:25:00,90.2,90.29,90.2,90.25,66673.0,77.6864,77.7639,77.6864,77.7295,66673.0
2023-03-24 13:30:00,90.26,90.28,90.25,90.26,31373.0,77.7381,77.7553,77.7295,77.7381,31373.0
2023-03-24 13:35:00,90.26,90.32,90.26,90.31,44186.0,77.7381,77.7898,77.7381,77.7812,44186.0
2023-03-24 13:40:00,90.31,90.31,90.27,90.29,31519.0,77.7812,77.7812,77.7467,77.7639,31519.0
2023-03-24 13:45:00,90.29,90.3,90.24,90.25,61859.0,77.7639,77.7725,77.7209,77.7295,61859.0
2023-03-24 13:50:00,90.26,90.27,90.24,90.26,30896.0,77.7381,77.7467,77.7209,77.7381,30896.0
2023-03-24 13:55:00,90.27,90.29,90.25,90.28,19498.0,77.7467,77.7639,77.7295,77.7553,19498.0
2023-03-24 14:00:00,90.28,90.32,90.27,90.31,108594.0,77.7553,77.7898,77.7467,77.7812,108594.0
2023-03-24 14:05:00,90.31,90.31,90.27,90.3,33049.0,77.7812,77.7812,77.7467,77.7725,33049.0
2023-03-24 14:10:00,90.3,90.33,90.28,90.33,34466.0,77.7725,77.7984,77.7553,77.7984,34466.0
2023-03-24 14:15:00,90.33,90.36,90.32,90.34,39452.0,77.7984,77.8242,77.7898,77.807,39452.0
2023-03-24 14:20:00,90.35,90.36,90.33,90.34,43513.0,77.8156,77.8242,77.7984,77.807,43513.0
2023-03-24 14:25:00,90.33,90.35,90.32,90.33,21339.0,77.7984,77.8156,77.7898,77.7984,21339.0
2023-03-24 14:30:00,90.32,90.41,90.32,90.39,71654.0,77.7898,77.8673,77.7898,77.8501,71654.0
2023-03-24 14:35:00,90.39,90.42,90.37,90.42,26736.0,77.8501,77.8759,77.8328,77.8759,26736.0
2023-03-24 14:40:00,90.42,90.42,90.39,90.41,31136.0,77.8759,77.8759,77.8501,77.8673,31136.0
2023-03-24 14:45:00,90.4,90.42,90.4,90.41,25243.0,77.8587,77.8759,77.8587,77.8673,25243.0
2023-03-24 14:50:00,90.4,90.4,90.35,90.35,47579.0,77.8587,77.8587,77.8156,77.8156,47579.0
2023-03-24 14:55:00,90.35,90.36,90.31,90.33,38886.0,77.8156,77.8242,77.7812,77.7984,38886.0
2023-03-24 15:00:00,90.33,90.33,90.26,90.28,28209.0,77.7984,77.7984,77.7381,77.7553,28209.0
2023-03-24 15:05:00,90.28,90.31,90.27,90.31,31687.0,77.7553,77.7812,77.7467,77.7812,31687.0
2023-03-24 15:10:00,90.31,90.32,90.27,90.27,123818.0,77.7812,77.7898,77.7467,77.7467,123818.0
2023-03-24 15:15:00,90.27,90.32,90.27,90.31,110062.0,77.7467,77.7898,77.7467,77.7812,110062.0
2023-03-24 15:20:00,90.31,90.36,90.3,90.32,274771.0,77.7812,77.8242,77.7725,77.7898,274771.0
2023-03-24 15:25:00,90.32,90.36,90.32,90.35,93271.0,77.7898,77.8242,77.7898,77.8156,93271.0
2023-03-24 15:30:00,90.34,90.36,90.3,90.31,204799.0,77.807,77.8242,77.7725,77.7812,204799.0
2023-03-24 15:35:00,90.32,90.35,90.29,90.3,218874.0,77.7898,77.8156,77.7639,77.7725,218874.0
2023-03-24 15:40:00,90.31,90.31,90.26,90.27,155204.0,77.7812,77.7812,77.7381,77.7467,155204.0
2023-03-24 15:45:00,90.26,90.29,90.23,90.23,234467.0,77.7381,77.7639,77.7123,77.7123,234467.0
2023-03-24 15:50:00,90.23,90.25,90.18,90.19,1343708.0,77.7123,77.7295,77.6692,77.6778,1343708.0
2023-03-24 15:55:00,90.19,90.28,90.18,90.24,774936.0,77.6778,77.7553,77.6692,77.7209,774936.0
2023-03-27 09:30:00,90.39,90.56,90.36,90.46,170495.0,77.8501,77.9965,77.8242,77.9103,170495.0
2023-03-27 09:35:00,90.46,90.52,90.43,90.44,140839.0,77.9103,77.962,77.8845,77.8931,140839.0
2023-03-27 09:40:00,90.44,90.58,90.43,90.58,113644.0,77.8931,78.0137,77.8845,78.0137,113644.0
2023-03-27 09:45:00,90.59,90.63,90.56,90.61,98711.0,78.0223,78.0568,77.9965,78.0395,98711.0
2023-03-27 09:50:00,90.61,90.63,90.52,90.55,82280.0,78.0395,78.0568,77.962,77.9879,82280.0
2023-03-27 09:55:00,90.54,90.57,90.49,90.49,65747.0,77.9792,78.0051,77.9362,77.9362,65747.0
2023-03-27 10:00:00,90.5,90.5,90.44,90.46,92959.0,77.9448,77.9448,77.8931,77.9103,92959.0
2023-03-27 10:05:00,90.45,90.45,90.4,90.42,98195.0,77.9017,77.9017,77.8587,77.8759,98195.0
2023-03-27 10:10:00,90.42,90.44,90.35,90.35,80811.0,77.8759,77.8931,77.8156,77.8156,80811.0
2023-03-27 10:15:00,90.36,90.41,90.32,90.35,133798.0,77.8242,77.8673,77.7898,77.8156,133798.0
2023-03-27 10:20:00,90.35,90.43,90.35,90.42,51357.0,77.8156,77.8845,77.8156,77.8759,51357.0
2023-03-27 10:25:00,90.42,90.43,90.29,90.31,88455.0,77.8759,77.8845,77.7639,77.7812,88455.0
2023-03-27 10:30:00,90.3,90.31,90.24,90.3,88923.0,77.7725,77.7812,77.7209,77.7725,88923.0
2023-03-27 10:35:00,90.3,90.33,90.27,90.33,67465.0,77.7725,77.7984,77.7467,77.7984,67465.0
2023-03-27 10:40:00,90.33,90.35,90.26,90.26,115313.0,77.7984,77.8156,77.7381,77.7381,115313.0
2023-03-27 10:45:00,90.26,90.28,90.22,90.24,97381.0,77.7381,77.7553,77.7036,77.7209,97381.0
2023-03-27 10:50:00,90.24,90.25,90.21,90.22,63439.0,77.7209,77.7295,77.695,77.7036,63439.0
2023-03-27 10:55:00,90.22,90.28,90.21,90.23,178462.0,77.7036,77.7553,77.695,77.7123,178462.0
2023-03-27 11:00:00,90.23,90.25,90.21,90.23,83160.0,77.7123,77.7295,77.695,77.7123,83160.0
2023-03-27 11:05:00,90.23,90.23,90.16,90.18,69384.0,77.7123,77.7123,77.652,77.6692,69384.0
2023-03-27 11:10:00,90.17,90.25,90.15,90.24,66606.0,77.6606,77.7295,77.6434,77.7209,66606.0
2023-03-27 11:15:00,90.24,90.25,90.18,90.2,120591.0,77.7209,77.7295,77.6692,77.6864,120591.0
2023-03-27 11:20:00,90.2,90.23,90.19,90.22,81032.0,77.6864,77.7123,77.6778,77.7036,81032.0
2023-03-27 11:25:00,90.22,90.28,90.22,90.27,87452.0,77.7036,77.7553,77.7036,77.7467,87452.0
2023-03-27 11:30:00,90.26,90.29,90.23,90.26,60525.0,77.7381,77.7639,77.7123,77.7381,60525.0
2023-03-27 11:35:00,90.26,90.26,90.23,90.26,37409.0,77.7381,77.7381,77.7123,77.7381,37409.0
2023-03-27 11:40:00,90.25,90.27,90.22,90.25,75143.0,77.7295,77.7467,77.7036,77.7295,75143.0
2023-03-27 11:45:00,90.25,90.27,90.23,90.27,46572.0,77.7295,77.7467,77.7123,77.7467,46572.0
2023-03-27 11:50:00,90.26,90.28,90.22,90.22,51613.0,77.7381,77.7553,77.7036,77.7036,51613.0
2023-03-27 11:55:00,90.22,90.22,90.14,90.15,282239.0,77.7036,77.7036,77.6347,77.6434,282239.0
2023-03-27 12:00:00,90.15,90.17,90.13,90.16,153120.0,77.6434,77.6606,77.6261,77.652,153120.0
2023-03-27 12:05:00,90.16,90.16,90.1,90.13,58356.0,77.652,77.652,77.6003,77.6261,58356.0
2023-03-27 12:10:00,90.14,90.16,90.14,90.16,27429.0,77.6347,77.652,77.6347,77.652,27429.0
2023-03-27 12:15:00,90.16,90.21,90.15,90.2,66462.0,77.652,77.695,77.6434,77.6864,66462.0
2023-03-27 12:20:00,90.2,90.22,90.19,90.2,68029.0,77.6864,77.7036,77.6778,77.6864,68029.0
2023-03-27 12:25:00,90.2,90.21,90.18,90.2,31509.0,77.6864,77.695,77.6692,77.6864,31509.0
2023-03-27 12:30:00,90.21,90.21,90.19,90.19,76985.0,77.695,77.695,77.6778,77.6778,76985.0
2023-03-27 12:35:00,90.19,90.2,90.17,90.18,60348.0,77.6778,77.6864,77.6606,77.6692,60348.0
2023-03-27 12:40:00,90.19,90.2,90.17,90.2,59090.0,77.6778,77.6864,77.6606,77.6864,59090.0
2023-03-27 12:45:00,90.21,90.25,90.19,90.25,66805.0,77.695,77.7295,77.6778,77.7295,66805.0
2023-03-27 12:50:00,90.25,90.27,90.23,90.24,59835.0,77.7295,77.7467,77.7123,77.7209,59835.0
2023-03-27 12:55:00,90.24,90.25,90.21,90.25,28492.0,77.7209,77.7295,77.695,77.7295,28492.0
2023-03-27 13:00:00,90.26,90.29,90.2,90.23,95003.0,77.7381,77.7639,77.6864,77.7123,95003.0
2023-03-27 13:05:00,90.22,90.25,90.2,90.21,81025.0,77.7036,77.7295,77.6864,77.695,81025.0
2023-03-27 13:10:00,90.2,90.22,90.18,90.2,41659.0,77.6864,77.7036,77.6692,77.6864,41659.0
2023-03-27 13:15:00,90.19,90.21,90.18,90.19,138941.0,77.6778,77.695,77.6692,77.6778,138941.0
2023-03-27 13:20:00,90.19,90.26,90.18,90.25,132906.0,77.6778,77.7381,77.6692,77.7295,132906.0
2023-03-27 13:25:00,90.25,90.29,90.24,90.27,108289.0,77.7295,77.7639,77.7209,77.7467,108289.0
2023-03-27 13:30:00,90.28,90.29,90.26,90.27,103168.0,77.7553,77.7639,77.7381,77.7467,103168.0
2023-03-27 13:35:00,90.26,90.29,90.25,90.25,84485.0,77.7381,77.7639,77.7295,77.7295,84485.0
2023-03-27 13:40:00,90.25,90.3,90.25,90.3,68495.0,77.7295,77.7725,77.7295,77.7725,68495.0
2023-03-27 13:45:00,90.29,90.31,90.28,90.29,56267.0,77.7639,77.7812,77.7553,77.7639,56267.0
2023-03-27 13:50:00,90.29,90.29,90.25,90.25,45917.0,77.7639,77.7639,77.7295,77.7295,45917.0
2023-03-27 13:55:00,90.25,90.28,90.25,90.28,34138.0,77.7295,77.7553,77.7295,77.7553,34138.0
2023-03-27 14:00:00,90.28,90.28,90.25,90.26,91655.0,77.7553,77.7553,77.7295,77.7381,91655.0
2023-03-27 14:05:00,90.26,90.27,90.24,90.26,55932.0,77.7381,77.7467,77.7209,77.7381,55932.0
2023-03-27 14:10:00,90.26,90.28,90.24,90.27,78517.0,77.7381,77.7553,77.7209,77.7467,78517.0
2023-03-27 14:15:00,90.27,90.28,90.25,90.26,42932.0,77.7467,77.7553,77.7295,77.7381,42932.0
2023-03-27 14:20:00,90.26,90.29,90.26,90.29,26308.0,77.7381,77.7639,77.7381,77.7639,26308.0
2023-03-27 14:25:00,90.29,90.3,90.26,90.27,72153.0,77.7639,77.7725,77.7381,77.7467,72153.0
2023-03-27 14:30:00,90.27,90.29,90.26,90.27,41205.0,77.7467,77.7639,77.7381,77.7467,41205.0
2023-03-27 14:35:00,90.28,90.31,90.27,90.29,33165.0,77.7553,77.7812,77.7467,77.7639,33165.0
2023-03-27 14:40:00,90.29,90.3,90.28,90.3,51330.0,77.7639,77.7725,77.7553,77.7725,51330.0
2023-03-27 14:45:00,90.3,90.31,90.29,90.31,99205.0,77.7725,77.7812,77.7639,77.7812,99205.0
2023-03-27 14:50:00,90.31,90.33,90.3,90.31,50934.0,77.7812,77.7984,77.7725,77.7812,50934.0
2023-03-27 14:55:00,90.31,90.32,90.3,90.3,51156.0,77.7812,77.7898,77.7725,77.7725,51156.0
2023-03-27 15:00:00,90.31,90.31,90.28,90.29,38989.0,77.7812,77.7812,77.7553,77.7639,38989.0
2023-03-27 15:05:00,90.28,90.28,90.24,90.25,34918.0,77.7553,77.7553,77.7209,77.7295,34918.0
2023-03-27 15:10:00,90.26,90.27,90.25,90.26,24772.0,77.7381,77.7467,77.7295,77.7381,24772.0
2023-03-27 15:15:00,90.25,90.26,90.24,90.26,41813.0,77.7295,77.7381,77.7209,77.7381,41813.0
2023-03-27 15:20:00,90.26,90.26,90.24,90.26,40111.0,77.7381,77.7381,77.7209,77.7381,40111.0
2023-03-27 15:25:00,90.26,90.29,90.25,90.29,46913.0,77.7381,77.7639,77.7295,77.7639,46913.0
2023-03-27 15:30:00,90.29,90.29,90.24,90.25,63203.0,77.7639,77.7639,77.7209,77.7295,63203.0
2023-03-27 15:35:00,90.24,90.25,90.18,90.22,55955.0,77.7209,77.7295,77.6692,77.7036,55955.0
2023-03-27 15:40:00,90.22,90.22,90.19,90.19,62617.0,77.7036,77.7036,77.6778,77.6778,62617.0
2023-03-27 15:45:00,90.19,90.19,90.13,90.14,68030.0,77.6778,77.6778,77.6261,77.6347,68030.0
2023-03-27 15:50:00,90.13,90.14,90.11,90.12,204521.0,77.6261,77.6347,77.6089,77.6175,204521.0
2023-03-27 15:55:00,90.12,90.12,90.07,90.09,233118.0,77.6175,77.6175,77.5744,77.5917,233118.0
2023-03-28 09:30:00,89.97,90.03,89.75,89.83,174857.0,77.4883,77.54,77.2988,77.3677,174857.0
2023-03-28 09:35:00,89.82,89.92,89.81,89.91,219011.0,77.3591,77.4453,77.3505,77.4366,219011.0
2023-03-28 09:40:00,89.9,89.93,89.85,89.9,69195.0,77.428,77.4539,77.385,77.428,69195.0
2023-03-28 09:45:00,89.9,89.92,89.89,89.91,51742.0,77.428,77.4453,77.4194,77.4366,51742.0
2023-03-28 09:50:00,89.92,89.95,89.86,89.95,72102.0,77.4453,77.4711,77.3936,77.4711,72102.0
2023-03-28 09:55:00,89.94,89.95,89.89,89.93,146261.0,77.4625,77.4711,77.4194,77.4539,146261.0
2023-03-28 10:00:00,89.93,89.93,89.89,89.91,110638.0,77.4539,77.4539,77.4194,77.4366,110638.0
2023-03-28 10:05:00,89.92,89.94,89.89,89.94,88357.0,77.4453,77.4625,77.4194,77.4625,88357.0
2023-03-28 10:10:00,89.94,89.98,89.94,89.97,29014.0,77.4625,77.4969,77.4625,77.4883,29014.0
2023-03-28 10:15:00,89.98,89.99,89.96,89.96,54285.0,77.4969,77.5055,77.4797,77.4797,54285.0
2023-03-28 10:20:00,89.97,89.97,89.92,89.93,59622.0,77.4883,77.4883,77.4453,77.4539,59622.0
2023-03-28 10:25:00,89.92,89.96,89.92,89.93,99039.0,77.4453,77.4797,77.4453,77.4539,99039.0
2023-03-28 10:30:00,89.94,89.95,89.9,89.92,214318.0,77.4625,77.4711,77.428,77.4453,214318.0
2023-03-28 10:35:00,89.91,89.94,89.9,89.9,76111.0,77.4366,77.4625,77.428,77.428,76111.0
2023-03-28 10:40:00,89.9,89.91,89.88,89.88,58837.0,77.428,77.4366,77.4108,77.4108,58837.0
2023-03-28 10:45:00,89.88,89.89,89.87,89.87,59543.0,77.4108,77.4194,77.4022,77.4022,59543.0
2023-03-28 10:50:00,89.87,89.88,89.86,89.87,28088.0,77.4022,77.4108,77.3936,77.4022,28088.0
2023-03-28 10:55:00,89.87,89.9,89.85,89.89,190336.0,77.4022,77.428,77.385,77.4194,190336.0
2023-03-28 11:00:00,89.9,89.93,89.89,89.93,79817.0,77.428,77.4539,77.4194,77.4539,79817.0
2023-03-28 11:05:00,89.93,89.95,89.92,89.95,82372.0,77.4539,77.4711,77.4453,77.4711,82372.0
2023-03-28 11:10:00,89.95,89.99,89.93,89.98,133568.0,77.4711,77.5055,77.4539,77.4969,133568.0
2023-03-28 11:15:00,89.99,90.01,89.98,89.99,102870.0,77.5055,77.5228,77.4969,77.5055,102870.0
2023-03-28 11:20:00,89.99,90.02,89.98,90.01,23402.0,77.5055,77.5314,77.4969,77.5228,23402.0
2023-03-28 11:25:00,90.0,90.03,90.0,90.02,132437.0,77.5142,77.54,77.5142,77.5314,132437.0
2023-03-28 11:30:00,90.01,90.05,90.01,90.03,20871.0,77.5228,77.5572,77.5228,77.54,20871.0
2023-03-28 11:35:00,90.03,90.07,90.03,90.07,51552.0,77.54,77.5744,77.54,77.5744,51552.0
2023-03-28 11:40:00,90.07,90.08,90.06,90.06,37859.0,77.5744,77.5831,77.5658,77.5658,37859.0
2023-03-28 11:45:00,90.06,90.11,90.06,90.06,114693.0,77.5658,77.6089,77.5658,77.5658,114693.0
2023-03-28 11:50:00,90.06,90.13,90.06,90.13,70730.0,77.5658,77.6261,77.5658,77.6261,70730.0
2023-03-28 11:55:00,90.13,90.13,90.08,90.11,77572.0,77.6261,77.6261,77.5831,77.6089,77572.0
2023-03-28 12:00:00,90.11,90.12,90.08,90.1,36305.0,77.6089,77.6175,77.5831,77.6003,36305.0
2023-03-28 12:05:00,90.1,90.1,90.09,90.09,35970.0,77.6003,77.6003,77.5917,77.5917,35970.0
2023-03-28 12:10:00,90.09,90.1,90.06,90.07,24792.0,77.5917,77.6003,77.5658,77.5744,24792.0
2023-03-28 12:15:00,90.08,90.08,90.05,90.06,29944.0,77.5831,77.5831,77.5572,77.5658,29944.0
2023-03-28 12:20:00,90.06,90.07,90.03,90.03,71199.0,77.5658,77.5744,77.54,77.54,71199.0
2023-03-28 12:25:00,90.03,90.04,89.96,89.96,78351.0,77.54,77.5486,77.4797,77.4797,78351.0
2023-03-28 12:30:00,89.97,89.97,89.92,89.95,70901.0,77.4883,77.4883,77.4453,77.4711,70901.0
2023-03-28 12:35:00,89.95,89.97,89.94,89.97,22078.0,77.4711,77.4883,77.4625,77.4883,22078.0
2023-03-28 12:40:00,89.97,89.99,89.96,89.98,70098.0,77.4883,77.5055,77.4797,77.4969,70098.0
2023-03-28 12:45:00,89.98,89.98,89.95,89.95,57870.0,77.4969,77.4969,77.4711,77.4711,57870.0
2023-03-28 12:50:00,89.96,89.96,89.93,89.96,146247.0,77.4797,77.4797,77.4539,77.4797,146247.0
2023-03-28 12:55:00,89.96,89.96,89.94,89.96,73150.0,77.4797,77.4797,77.4625,77.4797,73150.0
2023-03-28 13:00:00,89.97,90.05,89.97,90.0,190774.0,77.4883,77.5572,77.4883,77.5142,190774.0
2023-03-28 13:05:00,90.0,90.01,89.98,90.0,44726.0,77.5142,77.5228,77.4969,77.5142,44726.0
2023-03-28 13:10:00,90.0,90.02,89.99,90.01,89283.0,77.5142,77.5314,77.5055,77.5228,89283.0
2023-03-28 13:15:00,90.01,90.02,90.0,90.02,47444.0,77.5228,77.5314,77.5142,77.5314,47444.0
2023-03-28 13:20:00,90.02,90.02,90.01,90.01,46597.0,77.5314,77.5314,77.5228,77.5228,46597.0
2023-03-28 13:25:00,90.02,90.06,90.0,90.05,117578.0,77.5314,77.5658,77.5142,77.5572,117578.0
2023-03-28 13:30:00,90.04,90.05,90.0,90.0,64099.0,77.5486,77.5572,77.5142,77.5142,64099.0
2023-03-28 13:35:00,90.0,90.01,89.97,89.98,67007.0,77.5142,77.5228,77.4883,77.4969,67007.0
2023-03-28 13:40:00,89.98,89.99,89.94,89.94,57725.0,77.4969,77.5055,77.4625,77.4625,57725.0
2023-03-28 13:45:00,89.94,89.96,89.93,89.96,46496.0,77.4625,77.4797,77.4539,77.4797,46496.0
2023-03-28 13:50:00,89.95,89.98,89.95,89.98,35588.0,77.4711,77.4969,77.4711,77.4969,35588.0
2023-03-28 13:55:00,89.98,89.98,89.93,89.95,59570.0,77.4969,77.4969,77.4539,77.4711,59570.0
2023-03-28 14:00:00,89.95,89.98,89.94,89.98,29973.0,77.4711,77.4969,77.4625,77.4969,29973.0
2023-03-28 14:05:00,89.97,89.98,89.94,89.95,44834.0,77.4883,77.4969,77.4625,77.4711,44834.0
2023-03-28 14:10:00,89.94,89.95,89.93,89.94,20245.0,77.4625,77.4711,77.4539,77.4625,20245.0
2023-03-28 14:15:00,89.94,89.96,89.93,89.95,59359.0,77.4625,77.4797,77.4539,77.4711,59359.0
2023-03-28 14:20:00,89.96,89.99,89.94,89.95,119892.0,77.4797,77.5055,77.4625,77.4711,119892.0
2023-03-28 14:25:00,89.94,89.98,89.94,89.96,37392.0,77.4625,77.4969,77.4625,77.4797,37392.0
2023-03-28 14:30:00,89.96,89.96,89.92,89.92,90213.0,77.4797,77.4797,77.4453,77.4453,90213.0
2023-03-28 14:35:00,89.92,89.97,89.92,89.95,59251.0,77.4453,77.4883,77.4453,77.4711,59251.0
2023-03-28 14:40:00,89.95,89.98,89.95,89.97,30106.0,77.4711,77.4969,77.4711,77.4883,30106.0
2023-03-28 14:45:00,89.98,89.99,89.96,89.97,69617.0,77.4969,77.5055,77.4797,77.4883,69617.0
2023-03-28 14:50:00,89.97,90.0,89.97,89.99,67205.0,77.4883,77.5142,77.4883,77.5055,67205.0
2023-03-28 14:55:00,89.99,89.99,89.96,89.97,22277.0,77.5055,77.5055,77.4797,77.4883,22277.0
2023-03-28 15:00:00,89.97,89.99,89.97,89.98,20498.0,77.4883,77.5055,77.4883,77.4969,20498.0
2023-03-28 15:05:00,89.98,90.01,89.97,90.01,58872.0,77.4969,77.5228,77.4883,77.5228,58872.0
2023-03-28 15:10:00,90.0,90.04,90.0,90.03,193570.0,77.5142,77.5486,77.5142,77.54,193570.0
2023-03-28 15:15:00,90.03,90.04,90.01,90.04,65625.0,77.54,77.5486,77.5228,77.5486,65625.0
2023-03-28 15:20:00,90.04,90.06,90.03,90.04,116167.0,77.5486,77.5658,77.54,77.5486,116167.0
2023-03-28 15:25:00,90.04,90.05,90.01,90.04,50687.0,77.5486,77.5572,77.5228,77.5486,50687.0
2023-03-28 15:30:00,90.04,90.07,90.01,90.06,86018.0,77.5486,77.5744,77.5228,77.5658,86018.0
2023-03-28 15:35:00,90.06,90.08,90.04,90.06,59353.0,77.5658,77.5831,77.5486,77.5658,59353.0
2023-03-28 15:40:00,90.07,90.09,90.05,90.06,47900.0,77.5744,77.5917,77.5572,77.5658,47900.0
2023-03-28 15:45:00,90.06,90.07,90.04,90.06,66606.0,77.5658,77.5744,77.5486,77.5658,66606.0
2023-03-28 15:50:00,90.06,90.09,90.06,90.06,155344.0,77.5658,77.5917,77.5658,77.5658,155344.0
2023-03-28 15:55:00,90.06,90.14,90.05,90.09,397593.0,77.5658,77.6347,77.5572,77.5917,397593.0
2023-03-29 09:30:00,90.37,90.57,90.35,90.52,150292.0,77.8328,78.0051,77.8156,77.962,150292.0
2023-03-29 09:35:00,90.52,90.58,90.5,90.58,135024.0,77.962,78.0137,77.9448,78.0137,135024.0
2023-03-29 09:40:00,90.58,90.66,90.55,90.64,221533.0,78.0137,78.0826,77.9879,78.0654,221533.0
2023-03-29 09:45:00,90.64,90.74,90.61,90.68,183135.0,78.0654,78.1515,78.0395,78.0998,183135.0
2023-03-29 09:50:00,90.68,90.78,90.68,90.72,139815.0,78.0998,78.186,78.0998,78.1343,139815.0
2023-03-29 09:55:00,90.73,90.75,90.68,90.69,149006.0,78.1429,78.1601,78.0998,78.1084,149006.0
2023-03-29 10:00:00,90.69,90.74,90.66,90.73,126789.0,78.1084,78.1515,78.0826,78.1429,126789.0
2023-03-29 10:05:00,90.73,90.74,90.69,90.74,164956.0,78.1429,78.1515,78.1084,78.1515,164956.0
2023-03-29 10:10:00,90.74,90.8,90.72,90.74,129612.0,78.1515,78.2032,78.1343,78.1515,129612.0
2023-03-29 10:15:00,90.73,90.78,90.72,90.76,68713.0,78.1429,78.186,78.1343,78.1687,68713.0
2023-03-29 10:20:00,90.76,90.78,90.71,90.71,88621.0,78.1687,78.186,78.1257,78.1257,88621.0
2023-03-29 10:25:00,90.71,90.74,90.69,90.74,109798.0,78.1257,78.1515,78.1084,78.1515,109798.0
2023-03-29 10:30:00,90.74,90.75,90.69,90.7,81240.0,78.1515,78.1601,78.1084,78.117,81240.0
2023-03-29 10:35:00,90.7,90.7,90.66,90.67,37090.0,78.117,78.117,78.0826,78.0912,37090.0
2023-03-29 10:40:00,90.66,90.72,90.66,90.72,39543.0,78.0826,78.1343,78.0826,78.1343,39543.0
2023-03-29 10:45:00,90.72,90.72,90.65,90.65,42472.0,78.1343,78.1343,78.074,78.074,42472.0
2023-03-29 10:50:00,90.66,90.7,90.65,90.66,25276.0,78.0826,78.117,78.074,78.0826,25276.0
2023-03-29 10:55:00,90.66,90.71,90.65,90.69,46700.0,78.0826,78.1257,78.074,78.1084,46700.0
2023-03-29 11:00:00,90.69,90.69,90.62,90.64,374007.0,78.1084,78.1084,78.0481,78.0654,374007.0
2023-03-29 11:05:00,90.64,90.66,90.63,90.65,49479.0,78.0654,78.0826,78.0568,78.074,49479.0
2023-03-29 11:10:00,90.65,90.67,90.63,90.65,57428.0,78.074,78.0912,78.0568,78.074,57428.0
2023-03-29 11:15:00,90.65,90.7,90.65,90.67,62791.0,78.074,78.117,78.074,78.0912,62791.0
2023-03-29 11:20:00,90.68,90.71,90.67,90.69,51277.0,78.0998,78.1257,78.0912,78.1084,51277.0
2023-03-29 11:25:00,90.69,90.71,90.68,90.7,31024.0,78.1084,78.1257,78.0998,78.117,31024.0
2023-03-29 11:30:00,90.71,90.74,90.69,90.73,32885.0,78.1257,78.1515,78.1084,78.1429,32885.0
2023-03-29 11:35:00,90.73,90.78,90.72,90.75,57833.0,78.1429,78.186,78.1343,78.1601,57833.0
2023-03-29 11:40:00,90.75,90.78,90.75,90.75,87843.0,78.1601,78.186,78.1601,78.1601,87843.0
2023-03-29 11:45:00,90.75,90.79,90.75,90.79,43957.0,78.1601,78.1946,78.1601,78.1946,43957.0
2023-03-29 11:50:00,90.79,90.84,90.79,90.81,62659.0,78.1946,78.2376,78.1946,78.2118,62659.0
2023-03-29 11:55:00,90.81,90.82,90.78,90.81,53039.0,78.2118,78.2204,78.186,78.2118,53039.0
2023-03-29 12:00:00,90.81,90.89,90.81,90.88,97923.0,78.2118,78.2807,78.2118,78.2721,97923.0
2023-03-29 12:05:00,90.88,90.88,90.83,90.87,66951.0,78.2721,78.2721,78.229,78.2635,66951.0
2023-03-29 12:10:00,90.87,90.87,90.83,90.87,151558.0,78.2635,78.2635,78.229,78.2635,151558.0
2023-03-29 12:15:00,90.87,90.95,90.86,90.92,136788.0,78.2635,78.3324,78.2549,78.3065,136788.0
2023-03-29 12:20:00,90.93,90.96,90.92,90.94,62204.0,78.3151,78.341,78.3065,78.3238,62204.0
2023-03-29 12:25:00,90.94,90.94,90.88,90.88,76676.0,78.3238,78.3238,78.2721,78.2721,76676.0
2023-03-29 12:30:00,90.88,90.92,90.85,90.91,52303.0,78.2721,78.3065,78.2462,78.2979,52303.0
2023-03-29 12:35:00,90.91,90.98,90.91,90.96,100009.0,78.2979,78.3582,78.2979,78.341,100009.0
2023-03-29 12:40:00,90.96,90.96,90.92,90.92,35364.0,78.341,78.341,78.3065,78.3065,35364.0
2023-03-29 12:45:00,90.92,90.92,90.86,90.86,67260.0,78.3065,78.3065,78.2549,78.2549,67260.0
2023-03-29 12:50:00,90.87,90.93,90.87,90.92,32461.0,78.2635,78.3151,78.2635,78.3065,32461.0
2023-03-29 12:55:00,90.92,90.94,90.89,90.9,23973.0,78.3065,78.3238,78.2807,78.2893,23973.0
2023-03-29 13:00:00,90.89,90.9,90.84,90.9,76769.0,78.2807,78.2893,78.2376,78.2893,76769.0
2023-03-29 13:05:00,90.9,90.97,90.89,90.97,60411.0,78.2893,78.3496,78.2807,78.3496,60411.0
2023-03-29 13:10:00,90.96,91.0,90.96,91.0,40194.0,78.341,78.3754,78.341,78.3754,40194.0
2023-03-29 13:15:00,91.0,91.02,90.97,90.98,48109.0,78.3754,78.3927,78.3496,78.3582,48109.0
2023-03-29 13:20:00,90.97,90.98,90.94,90.95,55974.0,78.3496,78.3582,78.3238,78.3324,55974.0
2023-03-29 13:25:00,90.96,90.99,90.96,90.96,116584.0,78.341,78.3668,78.341,78.341,116584.0
2023-03-29 13:30:00,90.96,91.02,90.96,90.97,178623.0,78.341,78.3927,78.341,78.3496,178623.0
2023-03-29 13:35:00,90.97,90.98,90.92,90.92,117914.0,78.3496,78.3582,78.3065,78.3065,117914.0
2023-03-29 13:40:00,90.92,90.96,90.91,90.96,59063.0,78.3065,78.341,78.2979,78.341,59063.0
2023-03-29 13:45:00,90.96,90.99,90.95,90.97,90652.0,78.341,78.3668,78.3324,78.3496,90652.0
2023-03-29 13:50:00,90.98,90.98,90.94,90.94,55712.0,78.3582,78.3582,78.3238,78.3238,55712.0
2023-03-29 13:55:00,90.95,90.99,90.94,90.98,54128.0,78.3324,78.3668,78.3238,78.3582,54128.0
2023-03-29 14:00:00,90.98,90.99,90.95,90.96,92697.0,78.3582,78.3668,78.3324,78.341,92697.0
2023-03-29 14:05:00,90.96,90.99,90.95,90.99,42958.0,78.341,78.3668,78.3324,78.3668,42958.0
2023-03-29 14:10:00,90.99,91.0,90.96,90.98,38089.0,78.3668,78.3754,78.341,78.3582,38089.0
2023-03-29 14:15:00,90.98,90.98,90.93,90.94,65547.0,78.3582,78.3582,78.3151,78.3238,65547.0
2023-03-29 14:20:00,90.93,90.96,90.91,90.95,64058.0,78.3151,78.341,78.2979,78.3324,64058.0
2023-03-29 14:25:00,90.95,90.98,90.95,90.97,37087.0,78.3324,78.3582,78.3324,78.3496,37087.0
2023-03-29 14:30:00,90.98,90.98,90.95,90.97,45175.0,78.3582,78.3582,78.3324,78.3496,45175.0
2023-03-29 14:35:00,90.97,91.0,90.96,90.99,98030.0,78.3496,78.3754,78.341,78.3668,98030.0
2023-03-29 14:40:00,90.99,91.03,90.97,91.03,59066.0,78.3668,78.4013,78.3496,78.4013,59066.0
2023-03-29 14:45:00,91.03,91.05,91.0,91.04,56851.0,78.4013,78.4185,78.3754,78.4099,56851.0
2023-03-29 14:50:00,91.05,91.11,91.04,91.11,98672.0,78.4185,78.4702,78.4099,78.4702,98672.0
2023-03-29 14:55:00,91.11,91.11,91.07,91.08,54984.0,78.4702,78.4702,78.4357,78.4443,54984.0
2023-03-29 15:00:00,91.08,91.09,91.0,91.05,224930.0,78.4443,78.4529,78.3754,78.4185,224930.0
2023-03-29 15:05:00,91.05,91.07,91.03,91.06,33150.0,78.4185,78.4357,78.4013,78.4271,33150.0
2023-03-29 15:10:00,91.06,91.12,91.06,91.12,115784.0,78.4271,78.4788,78.4271,78.4788,115784.0
2023-03-29 15:15:00,91.12,91.19,91.1,91.13,315471.0,78.4788,78.5391,78.4616,78.4874,315471.0
2023-03-29 15:20:00,91.13,91.15,91.06,91.07,200280.0,78.4874,78.5046,78.4271,78.4357,200280.0
2023-03-29 15:25:00,91.07,91.16,91.06,91.12,259855.0,78.4357,78.5132,78.4271,78.4788,259855.0
2023-03-29 15:30:00,91.12,91.12,91.07,91.11,186681.0,78.4788,78.4788,78.4357,78.4702,186681.0
2023-03-29 15:35:00,91.1,91.11,91.06,91.07,125632.0,78.4616,78.4702,78.4271,78.4357,125632.0
2023-03-29 15:40:00,91.06,91.11,91.05,91.11,83682.0,78.4271,78.4702,78.4185,78.4702,83682.0
2023-03-29 15:45:00,91.1,91.14,91.1,91.12,95608.0,78.4616,78.496,78.4616,78.4788,95608.0
2023-03-29 15:50:00,91.12,91.14,91.1,91.13,329988.0,78.4788,78.496,78.4616,78.4874,329988.0
2023-03-29 15:55:00,91.12,91.18,91.11,91.14,496427.0,78.4788,78.5305,78.4702,78.496,496427.0
2023-03-30 09:30:00,91.43,91.46,91.27,91.36,77193.0,78.7458,78.7716,78.608,78.6855,77193.0
2023-03-30 09:35:00,91.37,91.39,91.29,91.34,147612.0,78.6941,78.7113,78.6252,78.6683,147612.0
2023-03-30 09:40:00,91.34,91.37,91.29,91.3,110557.0,78.6683,78.6941,78.6252,78.6338,110557.0
2023-03-30 09:45:00,91.3,91.35,91.3,91.32,50646.0,78.6338,78.6769,78.6338,78.651,50646.0
2023-03-30 09:50:00,91.31,91.35,91.31,91.34,34016.0,78.6424,78.6769,78.6424,78.6683,34016.0
2023-03-30 09:55:00,91.35,91.37,91.34,91.37,79786.0,78.6769,78.6941,78.6683,78.6941,79786.0
2023-03-30 10:00:00,91.37,91.39,91.32,91.33,34158.0,78.6941,78.7113,78.651,78.6596,34158.0
2023-03-30 10:05:00,91.32,91.34,91.27,91.29,38322.0,78.651,78.6683,78.608,78.6252,38322.0
2023-03-30 10:10:00,91.29,91.29,91.23,91.27,51652.0,78.6252,78.6252,78.5735,78.608,51652.0
2023-03-30 10:15:00,91.27,91.31,91.25,91.31,34240.0,78.608,78.6424,78.5907,78.6424,34240.0
2023-03-30 10:20:00,91.31,91.35,91.3,91.35,17660.0,78.6424,78.6769,78.6338,78.6769,17660.0
2023-03-30 10:25:00,91.34,91.38,91.32,91.33,36945.0,78.6683,78.7027,78.651,78.6596,36945.0
2023-03-30 10:30:00,91.32,91.34,91.3,91.31,41105.0,78.651,78.6683,78.6338,78.6424,41105.0
2023-03-30 10:35:00,91.31,91.36,91.29,91.36,28136.0,78.6424,78.6855,78.6252,78.6855,28136.0
2023-03-30 10:40:00,91.36,91.36,91.34,91.36,6990.0,78.6855,78.6855,78.6683,78.6855,6990.0
2023-03-30 10:45:00,91.37,91.37,91.34,91.35,10677.0,78.6941,78.6941,78.6683,78.6769,10677.0
2023-03-30 10:50:00,91.34,91.37,91.34,91.37,9238.0,78.6683,78.6941,78.6683,78.6941,9238.0
2023-03-30 10:55:00,91.36,91.4,91.36,91.4,132470.0,78.6855,78.7199,78.6855,78.7199,132470.0
2023-03-30 11:00:00,91.39,91.4,91.33,91.34,230291.0,78.7113,78.7199,78.6596,78.6683,230291.0
2023-03-30 11:05:00,91.34,91.36,91.33,91.34,44255.0,78.6683,78.6855,78.6596,78.6683,44255.0
2023-03-30 11:10:00,91.34,91.39,91.34,91.35,67690.0,78.6683,78.7113,78.6683,78.6769,67690.0
2023-03-30 11:15:00,91.35,91.38,91.33,91.38,60672.0,78.6769,78.7027,78.6596,78.7027,60672.0
2023-03-30 11:20:00,91.38,91.38,91.34,91.34,67638.0,78.7027,78.7027,78.6683,78.6683,67638.0
2023-03-30 11:25:00,91.34,91.37,91.32,91.37,46411.0,78.6683,78.6941,78.651,78.6941,46411.0
2023-03-30 11:30:00,91.36,91.37,91.31,91.31,37306.0,78.6855,78.6941,78.6424,78.6424,37306.0
2023-03-30 11:35:00,91.31,91.32,91.28,91.3,78767.0,78.6424,78.651,78.6166,78.6338,78767.0
2023-03-30 11:40:00,91.3,91.33,91.29,91.32,74212.0,78.6338,78.6596,78.6252,78.651,74212.0
2023-03-30 11:45:00,91.32,91.32,91.25,91.26,58818.0,78.651,78.651,78.5907,78.5994,58818.0
2023-03-30 11:50:00,91.26,91.28,91.26,91.28,23032.0,78.5994,78.6166,78.5994,78.6166,23032.0
2023-03-30 11:55:00,91.29,91.33,91.28,91.3,120385.0,78.6252,78.6596,78.6166,78.6338,120385.0
2023-03-30 12:00:00,91.3,91.32,91.27,91.31,11136.0,78.6338,78.651,78.608,78.6424,11136.0
2023-03-30 12:05:00,91.31,91.33,91.29,91.32,18059.0,78.6424,78.6596,78.6252,78.651,18059.0
2023-03-30 12:10:00,91.31,91.32,91.29,91.3,26800.0,78.6424,78.651,78.6252,78.6338,26800.0
2023-03-30 12:15:00,91.29,91.31,91.27,91.3,43903.0,78.6252,78.6424,78.608,78.6338,43903.0
2023-03-30 12:20:00,91.3,91.3,91.26,91.27,54994.0,78.6338,78.6338,78.5994,78.608,54994.0
2023-03-30 12:25:00,91.28,91.3,91.26,91.26,27388.0,78.6166,78.6338,78.5994,78.5994,27388.0
2023-03-30 12:30:00,91.26,91.27,91.24,91.25,48534.0,78.5994,78.608,78.5821,78.5907,48534.0
2023-03-30 12:35:00,91.25,91.25,91.18,91.19,78938.0,78.5907,78.5907,78.5305,78.5391,78938.0
2023-03-30 12:40:00,91.18,91.26,91.17,91.19,75722.0,78.5305,78.5994,78.5218,78.5391,75722.0
2023-03-30 12:45:00,91.2,91.2,91.15,91.17,132875.0,78.5477,78.5477,78.5046,78.5218,132875.0
2023-03-30 12:50:00,91.17,91.17,91.15,91.15,10306.0,78.5218,78.5218,78.5046,78.5046,10306.0
2023-03-30 12:55:00,91.16,91.2,91.16,91.19,41485.0,78.5132,78.5477,78.5132,78.5391,41485.0
2023-03-30 13:00:00,91.18,91.2,91.17,91.19,31660.0,78.5305,78.5477,78.5218,78.5391,31660.0
2023-03-30 13:05:00,91.19,91.2,91.17,91.18,4160.0,78.5391,78.5477,78.5218,78.5305,4160.0
2023-03-30 13:10:00,91.18,91.21,91.17,91.2,24993.0,78.5305,78.5563,78.5218,78.5477,24993.0
2023-03-30 13:15:00,91.21,91.22,91.19,91.2,7370.0,78.5563,78.5649,78.5391,78.5477,7370.0
2023-03-30 13:20:00,91.21,91.22,91.19,91.2,40594.0,78.5563,78.5649,78.5391,78.5477,40594.0
2023-03-30 13:25:00,91.2,91.21,91.19,91.2,8179.0,78.5477,78.5563,78.5391,78.5477,8179.0
2023-03-30 13:30:00,91.19,91.2,91.18,91.19,11713.0,78.5391,78.5477,78.5305,78.5391,11713.0
2023-03-30 13:35:00,91.18,91.19,91.15,91.17,28712.0,78.5305,78.5391,78.5046,78.5218,28712.0
2023-03-30 13:40:00,91.16,91.18,91.14,91.18,23116.0,78.5132,78.5305,78.496,78.5305,23116.0
2023-03-30 13:45:00,91.18,91.19,91.16,91.17,4622.0,78.5305,78.5391,78.5132,78.5218,4622.0
2023-03-30 13:50:00,91.18,91.19,91.17,91.18,7952.0,78.5305,78.5391,78.5218,78.5305,7952.0
2023-03-30 13:55:00,91.17,91.21,91.17,91.21,29673.0,78.5218,78.5563,78.5218,78.5563,29673.0
2023-03-30 14:00:00,91.21,91.23,91.21,91.23,41033.0,78.5563,78.5735,78.5563,78.5735,41033.0
2023-03-30 14:05:00,91.23,91.26,91.22,91.26,53871.0,78.5735,78.5994,78.5649,78.5994,53871.0
2023-03-30 14:10:00,91.25,91.29,91.25,91.29,39980.0,78.5907,78.6252,78.5907,78.6252,39980.0
2023-03-30 14:15:00,91.29,91.32,91.26,91.32,39590.0,78.6252,78.651,78.5994,78.651,39590.0
2023-03-30 14:20:00,91.31,91.38,91.31,91.37,40654.0,78.6424,78.7027,78.6424,78.6941,40654.0
2023-03-30 14:25:00,91.37,91.4,91.35,91.39,103653.0,78.6941,78.7199,78.6769,78.7113,103653.0
2023-03-30 14:30:00,91.39,91.4,91.38,91.4,37193.0,78.7113,78.7199,78.7027,78.7199,37193.0
2023-03-30 14:35:00,91.4,91.41,91.36,91.37,120324.0,78.7199,78.7285,78.6855,78.6941,120324.0
2023-03-30 14:40:00,91.37,91.38,91.36,91.38,53229.0,78.6941,78.7027,78.6855,78.7027,53229.0
2023-03-30 14:45:00,91.38,91.39,91.37,91.38,40278.0,78.7027,78.7113,78.6941,78.7027,40278.0
2023-03-30 14:50:00,91.39,91.41,91.37,91.4,23727.0,78.7113,78.7285,78.6941,78.7199,23727.0
2023-03-30 14:55:00,91.41,91.43,91.4,91.43,35716.0,78.7285,78.7458,78.7199,78.7458,35716.0
2023-03-30 15:00:00,91.42,91.47,91.41,91.47,64856.0,78.7372,78.7802,78.7285,78.7802,64856.0
2023-03-30 15:05:00,91.47,91.47,91.44,91.45,63313.0,78.7802,78.7802,78.7544,78.763,63313.0
2023-03-30 15:10:00,91.46,91.54,91.45,91.48,70717.0,78.7716,78.8405,78.763,78.7888,70717.0
2023-03-30 15:15:00,91.49,91.49,91.46,91.49,77401.0,78.7975,78.7975,78.7716,78.7975,77401.0
2023-03-30 15:20:00,91.5,91.57,91.49,91.57,343209.0,78.8061,78.8664,78.7975,78.8664,343209.0
2023-03-30 15:25:00,91.56,91.62,91.56,91.62,105928.0,78.8577,78.9094,78.8577,78.9094,105928.0
2023-03-30 15:30:00,91.62,91.68,91.61,91.65,152405.0,78.9094,78.9611,78.9008,78.9353,152405.0
2023-03-30 15:35:00,91.65,91.68,91.63,91.67,79708.0,78.9353,78.9611,78.918,78.9525,79708.0
2023-03-30 15:40:00,91.67,91.75,91.66,91.72,142567.0,78.9525,79.0214,78.9439,78.9955,142567.0
2023-03-30 15:45:00,91.73,91.73,91.66,91.68,156498.0,79.0042,79.0042,78.9439,78.9611,156498.0
2023-03-30 15:50:00,91.68,91.73,91.65,91.73,258865.0,78.9611,79.0042,78.9353,79.0042,258865.0
2023-03-30 15:55:00,91.72,91.74,91.66,91.72,658950.0,78.9955,79.0128,78.9439,78.9955,658950.0
2023-03-31 09:30:00,91.89,92.25,91.89,92.19,155757.0,79.142,79.452,79.142,79.4003,155757.0
2023-03-31 09:35:00,92.19,92.23,92.18,92.19,135976.0,79.4003,79.4348,79.3917,79.4003,135976.0
2023-03-31 09:40:00,92.19,92.24,92.18,92.2,99819.0,79.4003,79.4434,79.3917,79.409,99819.0
2023-03-31 09:45:00,92.21,92.28,92.2,92.21,165104.0,79.4176,79.4779,79.409,79.4176,165104.0
2023-03-31 09:50:00,92.21,92.27,92.2,92.27,105706.0,79.4176,79.4692,79.409,79.4692,105706.0
2023-03-31 09:55:00,92.27,92.29,92.21,92.24,103926.0,79.4692,79.4865,79.4176,79.4434,103926.0
2023-03-31 10:00:00,92.24,92.33,92.24,92.31,140755.0,79.4434,79.5209,79.4434,79.5037,140755.0
2023-03-31 10:05:00,92.31,92.36,92.27,92.33,138585.0,79.5037,79.5468,79.4692,79.5209,138585.0
2023-03-31 10:10:00,92.32,92.33,92.22,92.24,140719.0,79.5123,79.5209,79.4262,79.4434,140719.0
2023-03-31 10:15:00,92.25,92.32,92.25,92.3,839519.0,79.452,79.5123,79.452,79.4951,839519.0
2023-03-31 10:20:00,92.3,92.3,92.24,92.25,176100.0,79.4951,79.4951,79.4434,79.452,176100.0
2023-03-31 10:25:00,92.24,92.27,92.21,92.24,253742.0,79.4434,79.4692,79.4176,79.4434,253742.0
2023-03-31 10:30:00,92.24,92.31,92.23,92.3,98092.0,79.4434,79.5037,79.4348,79.4951,98092.0
2023-03-31 10:35:00,92.31,92.32,92.26,92.27,80298.0,79.5037,79.5123,79.4606,79.4692,80298.0
2023-03-31 10:40:00,92.28,92.32,92.27,92.31,97617.0,79.4779,79.5123,79.4692,79.5037,97617.0
2023-03-31 10:45:00,92.31,92.35,92.3,92.33,60035.0,79.5037,79.5381,79.4951,79.5209,60035.0
2023-03-31 10:50:00,92.33,92.33,92.2,92.29,119221.0,79.5209,79.5209,79.409,79.4865,119221.0
2023-03-31 10:55:00,92.29,92.34,92.28,92.33,70870.0,79.4865,79.5295,79.4779,79.5209,70870.0
2023-03-31 11:00:00,92.32,92.33,92.29,92.31,64514.0,79.5123,79.5209,79.4865,79.5037,64514.0
2023-03-31 11:05:00,92.31,92.31,92.27,92.3,341956.0,79.5037,79.5037,79.4692,79.4951,341956.0
2023-03-31 11:10:00,92.31,92.35,92.31,92.34,94938.0,79.5037,79.5381,79.5037,79.5295,94938.0
2023-03-31 11:15:00,92.35,92.39,92.33,92.38,373731.0,79.5381,79.5726,79.5209,79.564,373731.0
2023-03-31 11:20:00,92.38,92.49,92.38,92.48,185993.0,79.564,79.6587,79.564,79.6501,185993.0
2023-03-31 11:25:00,92.47,92.54,92.47,92.51,227529.0,79.6415,79.7018,79.6415,79.6759,227529.0
2023-03-31 11:30:00,92.51,92.54,92.48,92.48,395571.0,79.6759,79.7018,79.6501,79.6501,395571.0
2023-03-31 11:35:00,92.48,92.55,92.48,92.53,293792.0,79.6501,79.7104,79.6501,79.6932,293792.0
2023-03-31 11:40:00,92.53,92.54,92.51,92.53,98615.0,79.6932,79.7018,79.6759,79.6932,98615.0
2023-03-31 11:45:00,92.53,92.53,92.44,92.47,115135.0,79.6932,79.6932,79.6157,79.6415,115135.0
2023-03-31 11:50:00,92.46,92.51,92.46,92.51,100052.0,79.6329,79.6759,79.6329,79.6759,100052.0
2023-03-31 11:55:00,92.52,92.53,92.5,92.53,43690.0,79.6846,79.6932,79.6673,79.6932,43690.0
2023-03-31 12:00:00,92.52,92.53,92.5,92.53,130481.0,79.6846,79.6932,79.6673,79.6932,130481.0
2023-03-31 12:05:00,92.52,92.52,92.48,92.49,78441.0,79.6846,79.6846,79.6501,79.6587,78441.0
2023-03-31 12:10:00,92.49,92.54,92.49,92.54,173789.0,79.6587,79.7018,79.6587,79.7018,173789.0
2023-03-31 12:15:00,92.54,92.54,92.52,92.54,73456.0,79.7018,79.7018,79.6846,79.7018,73456.0
2023-03-31 12:20:00,92.54,92.59,92.53,92.58,114550.0,79.7018,79.7448,79.6932,79.7362,114550.0
2023-03-31 12:25:00,92.59,92.61,92.56,92.61,110932.0,79.7448,79.7621,79.719,79.7621,110932.0
2023-03-31 12:30:00,92.61,92.61,92.53,92.55,95117.0,79.7621,79.7621,79.6932,79.7104,95117.0
2023-03-31 12:35:00,92.55,92.56,92.5,92.51,165358.0,79.7104,79.719,79.6673,79.6759,165358.0
2023-03-31 12:40:00,92.51,92.54,92.5,92.53,87601.0,79.6759,79.7018,79.6673,79.6932,87601.0
2023-03-31 12:45:00,92.53,92.53,92.49,92.52,401047.0,79.6932,79.6932,79.6587,79.6846,401047.0
2023-03-31 12:50:00,92.52,92.53,92.48,92.48,255658.0,79.6846,79.6932,79.6501,79.6501,255658.0
2023-03-31 12:55:00,92.48,92.51,92.48,92.51,200636.0,79.6501,79.6759,79.6501,79.6759,200636.0
2023-03-31 13:00:00,92.51,92.52,92.47,92.48,74391.0,79.6759,79.6846,79.6415,79.6501,74391.0
2023-03-31 13:05:00,92.47,92.48,92.44,92.46,116487.0,79.6415,79.6501,79.6157,79.6329,116487.0
2023-03-31 13:10:00,92.45,92.49,92.43,92.49,62180.0,79.6243,79.6587,79.607,79.6587,62180.0
2023-03-31 13:15:00,92.49,92.54,92.48,92.54,284666.0,79.6587,79.7018,79.6501,79.7018,284666.0
2023-03-31 13:20:00,92.54,92.55,92.49,92.5,226511.0,79.7018,79.7104,79.6587,79.6673,226511.0
2023-03-31 13:25:00,92.5,92.51,92.46,92.47,80298.0,79.6673,79.6759,79.6329,79.6415,80298.0
2023-03-31 13:30:00,92.47,92.48,92.44,92.45,107781.0,79.6415,79.6501,79.6157,79.6243,107781.0
2023-03-31 13:35:00,92.44,92.45,92.41,92.42,236738.0,79.6157,79.6243,79.5898,79.5984,236738.0
2023-03-31 13:40:00,92.42,92.43,92.4,92.41,207237.0,79.5984,79.607,79.5812,79.5898,207237.0
2023-03-31 13:45:00,92.41,92.44,92.4,92.43,117129.0,79.5898,79.6157,79.5812,79.607,117129.0
2023-03-31 13:50:00,92.43,92.45,92.42,92.44,108504.0,79.607,79.6243,79.5984,79.6157,108504.0
2023-03-31 13:55:00,92.44,92.46,92.43,92.46,73579.0,79.6157,79.6329,79.607,79.6329,73579.0
2023-03-31 14:00:00,92.46,92.52,92.46,92.52,137675.0,79.6329,79.6846,79.6329,79.6846,137675.0
2023-03-31 14:05:00,92.52,92.55,92.52,92.55,96352.0,79.6846,79.7104,79.6846,79.7104,96352.0
2023-03-31 14:10:00,92.55,92.55,92.52,92.52,184977.0,79.7104,79.7104,79.6846,79.6846,184977.0
2023-03-31 14:15:00,92.53,92.53,92.47,92.51,366044.0,79.6932,79.6932,79.6415,79.6759,366044.0
2023-03-31 14:20:00,92.51,92.51,92.47,92.48,116577.0,79.6759,79.6759,79.6415,79.6501,116577.0
2023-03-31 14:25:00,92.48,92.49,92.44,92.48,143228.0,79.6501,79.6587,79.6157,79.6501,143228.0
2023-03-31 14:30:00,92.48,92.51,92.48,92.5,161767.0,79.6501,79.6759,79.6501,79.6673,161767.0
2023-03-31 14:35:00,92.5,92.5,92.45,92.47,297552.0,79.6673,79.6673,79.6243,79.6415,297552.0
2023-03-31 14:40:00,92.47,92.49,92.46,92.49,63000.0,79.6415,79.6587,79.6329,79.6587,63000.0
2023-03-31 14:45:00,92.49,92.53,92.48,92.53,90228.0,79.6587,79.6932,79.6501,79.6932,90228.0
2023-03-31 14:50:00,92.53,92.56,92.52,92.56,116219.0,79.6932,79.719,79.6846,79.719,116219.0
2023-03-31 14:55:00,92.56,92.56,92.53,92.55,87724.0,79.719,79.719,79.6932,79.7104,87724.0
2023-03-31 15:00:00,92.54,92.61,92.54,92.59,145637.0,79.7018,79.7621,79.7018,79.7448,145637.0
2023-03-31 15:05:00,92.59,92.61,92.56,92.61,72329.0,79.7448,79.7621,79.719,79.7621,72329.0
2023-03-31 15:10:00,92.61,92.61,92.57,92.61,105147.0,79.7621,79.7621,79.7276,79.7621,105147.0
2023-03-31 15:15:00,92.61,92.63,92.59,92.62,172596.0,79.7621,79.7793,79.7448,79.7707,172596.0
2023-03-31 15:20:00,92.62,92.72,92.62,92.72,204870.0,79.7707,79.8568,79.7707,79.8568,204870.0
2023-03-31 15:25:00,92.72,92.8,92.7,92.79,158668.0,79.8568,79.9257,79.8396,79.9171,158668.0
2023-03-31 15:30:00,92.78,92.79,92.69,92.71,247126.0,79.9085,79.9171,79.831,79.8482,247126.0
2023-03-31 15:35:00,92.7,92.71,92.64,92.64,306383.0,79.8396,79.8482,79.7879,79.7879,306383.0
2023-03-31 15:40:00,92.64,92.7,92.64,92.69,182314.0,79.7879,79.8396,79.7879,79.831,182314.0
2023-03-31 15:45:00,92.69,92.74,92.66,92.71,260720.0,79.831,79.874,79.8051,79.8482,260720.0
2023-03-31 15:50:00,92.72,92.78,92.71,92.78,309617.0,79.8568,79.9085,79.8482,79.9085,309617.0
2023-03-31 15:55:00,92.78,92.85,92.76,92.77,1248085.0,79.9085,79.9688,79.8913,79.8999,1248085.0
2023-04-03 09:30:00,92.29,92.29,92.06,92.17,268522.0,79.8778,79.8778,79.6788,79.774,268522.0
2023-04-03 09:35:00,92.17,92.24,92.12,92.21,161547.0,79.774,79.8346,79.7307,79.8086,161547.0
2023-04-03 09:40:00,92.22,92.23,92.15,92.17,151484.0,79.8172,79.8259,79.7567,79.774,151484.0
2023-04-03 09:45:00,92.16,92.21,92.14,92.19,120294.0,79.7653,79.8086,79.748,79.7913,120294.0
2023-04-03 09:50:00,92.2,92.2,92.14,92.15,144905.0,79.7999,79.7999,79.748,79.7567,144905.0
2023-04-03 09:55:00,92.16,92.21,92.12,92.14,174007.0,79.7653,79.8086,79.7307,79.748,174007.0
2023-04-03 10:00:00,92.15,92.37,92.14,92.35,288944.0,79.7567,79.9471,79.748,79.9298,288944.0
2023-04-03 10:05:00,92.36,92.37,92.28,92.33,248121.0,79.9384,79.9471,79.8692,79.9124,248121.0
2023-04-03 10:10:00,92.33,92.33,92.22,92.28,148222.0,79.9124,79.9124,79.8172,79.8692,148222.0
2023-04-03 10:15:00,92.28,92.36,92.27,92.35,240600.0,79.8692,79.9384,79.8605,79.9298,240600.0
2023-04-03 10:20:00,92.36,92.39,92.3,92.37,192825.0,79.9384,79.9644,79.8865,79.9471,192825.0
2023-04-03 10:25:00,92.37,92.39,92.35,92.38,58923.0,79.9471,79.9644,79.9298,79.9557,58923.0
2023-04-03 10:30:00,92.39,92.4,92.32,92.37,79894.0,79.9644,79.973,79.9038,79.9471,79894.0
2023-04-03 10:35:00,92.37,92.37,92.26,92.29,140581.0,79.9471,79.9471,79.8519,79.8778,140581.0
2023-04-03 10:40:00,92.29,92.29,92.24,92.25,116359.0,79.8778,79.8778,79.8346,79.8432,116359.0
2023-04-03 10:45:00,92.25,92.27,92.21,92.23,59357.0,79.8432,79.8605,79.8086,79.8259,59357.0
2023-04-03 10:50:00,92.23,92.25,92.15,92.15,78821.0,79.8259,79.8432,79.7567,79.7567,78821.0
2023-04-03 10:55:00,92.16,92.19,92.12,92.13,114732.0,79.7653,79.7913,79.7307,79.7393,114732.0
2023-04-03 11:00:00,92.13,92.16,92.12,92.13,200505.0,79.7393,79.7653,79.7307,79.7393,200505.0
2023-04-03 11:05:00,92.12,92.14,92.1,92.12,34110.0,79.7307,79.748,79.7134,79.7307,34110.0
2023-04-03 11:10:00,92.12,92.15,92.09,92.15,61008.0,79.7307,79.7567,79.7047,79.7567,61008.0
2023-04-03 11:15:00,92.14,92.2,92.13,92.19,55981.0,79.748,79.7999,79.7393,79.7913,55981.0
2023-04-03 11:20:00,92.2,92.23,92.18,92.2,45907.0,79.7999,79.8259,79.7826,79.7999,45907.0
2023-04-03 11:25:00,92.2,92.23,92.2,92.2,43015.0,79.7999,79.8259,79.7999,79.7999,43015.0
2023-04-03 11:30:00,92.2,92.25,92.19,92.2,33953.0,79.7999,79.8432,79.7913,79.7999,33953.0
2023-04-03 11:35:00,92.2,92.24,92.2,92.22,30152.0,79.7999,79.8346,79.7999,79.8172,30152.0
2023-04-03 11:40:00,92.22,92.23,92.2,92.22,54831.0,79.8172,79.8259,79.7999,79.8172,54831.0
2023-04-03 11:45:00,92.21,92.24,92.2,92.21,71281.0,79.8086,79.8346,79.7999,79.8086,71281.0
2023-04-03 11:50:00,92.21,92.21,92.16,92.17,47936.0,79.8086,79.8086,79.7653,79.774,47936.0
2023-04-03 11:55:00,92.17,92.2,92.16,92.19,33109.0,79.774,79.7999,79.7653,79.7913,33109.0
2023-04-03 12:00:00,92.19,92.24,92.17,92.23,32122.0,79.7913,79.8346,79.774,79.8259,32122.0
2023-04-03 12:05:00,92.23,92.23,92.19,92.2,17319.0,79.8259,79.8259,79.7913,79.7999,17319.0
2023-04-03 12:10:00,92.2,92.21,92.16,92.18,146426.0,79.7999,79.8086,79.7653,79.7826,146426.0
2023-04-03 12:15:00,92.18,92.2,92.16,92.19,56341.0,79.7826,79.7999,79.7653,79.7913,56341.0
2023-04-03 12:20:00,92.19,92.19,92.16,92.19,26842.0,79.7913,79.7913,79.7653,79.7913,26842.0
2023-04-03 12:25:00,92.19,92.21,92.18,92.18,32900.0,79.7913,79.8086,79.7826,79.7826,32900.0
2023-04-03 12:30:00,92.18,92.18,92.12,92.13,94382.0,79.7826,79.7826,79.7307,79.7393,94382.0
2023-04-03 12:35:00,92.13,92.14,92.1,92.11,69912.0,79.7393,79.748,79.7134,79.722,69912.0
2023-04-03 12:40:00,92.11,92.11,92.03,92.05,60819.0,79.722,79.722,79.6528,79.6701,60819.0
2023-04-03 12:45:00,92.05,92.06,92.0,92.02,53000.0,79.6701,79.6788,79.6268,79.6441,53000.0
2023-04-03 12:50:00,92.02,92.04,92.01,92.03,30235.0,79.6441,79.6614,79.6355,79.6528,30235.0
2023-04-03 12:55:00,92.03,92.04,92.01,92.02,39006.0,79.6528,79.6614,79.6355,79.6441,39006.0
2023-04-03 13:00:00,92.01,92.02,92.0,92.0,63625.0,79.6355,79.6441,79.6268,79.6268,63625.0
2023-04-03 13:05:00,92.0,92.02,91.96,92.02,94402.0,79.6268,79.6441,79.5922,79.6441,94402.0
2023-04-03 13:10:00,92.02,92.03,92.01,92.02,80035.0,79.6441,79.6528,79.6355,79.6441,80035.0
2023-04-03 13:15:00,92.02,92.1,92.01,92.09,148285.0,79.6441,79.7134,79.6355,79.7047,148285.0
2023-04-03 13:20:00,92.09,92.13,92.09,92.13,45502.0,79.7047,79.7393,79.7047,79.7393,45502.0
2023-04-03 13:25:00,92.13,92.13,92.1,92.11,47963.0,79.7393,79.7393,79.7134,79.722,47963.0
2023-04-03 13:30:00,92.11,92.15,92.09,92.14,121667.0,79.722,79.7567,79.7047,79.748,121667.0
2023-04-03 13:35:00,92.13,92.14,92.11,92.13,65135.0,79.7393,79.748,79.722,79.7393,65135.0
2023-04-03 13:40:00,92.13,92.15,92.11,92.15,57592.0,79.7393,79.7567,79.722,79.7567,57592.0
2023-04-03 13:45:00,92.15,92.15,92.1,92.11,84908.0,79.7567,79.7567,79.7134,79.722,84908.0
2023-04-03 13:50:00,92.1,92.1,92.04,92.06,191861.0,79.7134,79.7134,79.6614,79.6788,191861.0
2023-04-03 13:55:00,92.06,92.14,92.06,92.11,95912.0,79.6788,79.748,79.6788,79.722,95912.0
2023-04-03 14:00:00,92.11,92.11,92.06,92.09,46799.0,79.722,79.722,79.6788,79.7047,46799.0
2023-04-03 14:05:00,92.08,92.12,92.06,92.09,30106.0,79.6961,79.7307,79.6788,79.7047,30106.0
2023-04-03 14:10:00,92.09,92.13,92.08,92.12,29671.0,79.7047,79.7393,79.6961,79.7307,29671.0
2023-04-03 14:15:00,92.12,92.13,92.11,92.13,28277.0,79.7307,79.7393,79.722,79.7393,28277.0
2023-04-03 14:20:00,92.12,92.15,92.11,92.15,70470.0,79.7307,79.7567,79.722,79.7567,70470.0
2023-04-03 14:25:00,92.15,92.2,92.14,92.2,68012.0,79.7567,79.7999,79.748,79.7999,68012.0
2023-04-03 14:30:00,92.2,92.25,92.19,92.25,135418.0,79.7999,79.8432,79.7913,79.8432,135418.0
2023-04-03 14:35:00,92.25,92.28,92.24,92.28,34258.0,79.8432,79.8692,79.8346,79.8692,34258.0
2023-04-03 14:40:00,92.28,92.3,92.25,92.26,187578.0,79.8692,79.8865,79.8432,79.8519,187578.0
2023-04-03 14:45:00,92.26,92.28,92.25,92.27,30027.0,79.8519,79.8692,79.8432,79.8605,30027.0
2023-04-03 14:50:00,92.27,92.29,92.26,92.27,54170.0,79.8605,79.8778,79.8519,79.8605,54170.0
2023-04-03 14:55:00,92.27,92.28,92.26,92.26,58658.0,79.8605,79.8692,79.8519,79.8519,58658.0
2023-04-03 15:00:00,92.27,92.29,92.25,92.28,129149.0,79.8605,79.8778,79.8432,79.8692,129149.0
2023-04-03 15:05:00,92.28,92.29,92.24,92.26,146666.0,79.8692,79.8778,79.8346,79.8519,146666.0
2023-04-03 15:10:00,92.26,92.29,92.24,92.28,54380.0,79.8519,79.8778,79.8346,79.8692,54380.0
2023-04-03 15:15:00,92.29,92.29,92.25,92.27,98656.0,79.8778,79.8778,79.8432,79.8605,98656.0
2023-04-03 15:20:00,92.28,92.32,92.27,92.31,173504.0,79.8692,79.9038,79.8605,79.8951,173504.0
2023-04-03 15:25:00,92.31,92.35,92.3,92.33,148019.0,79.8951,79.9298,79.8865,79.9124,148019.0
2023-04-03 15:30:00,92.33,92.37,92.32,92.34,214677.0,79.9124,79.9471,79.9038,79.9211,214677.0
2023-04-03 15:35:00,92.35,92.36,92.33,92.34,128511.0,79.9298,79.9384,79.9124,79.9211,128511.0
2023-04-03 15:40:00,92.34,92.34,92.28,92.34,130196.0,79.9211,79.9211,79.8692,79.9211,130196.0
2023-04-03 15:45:00,92.34,92.36,92.34,92.34,158340.0,79.9211,79.9384,79.9211,79.9211,158340.0
2023-04-03 15:50:00,92.34,92.38,92.33,92.36,117350.0,79.9211,79.9557,79.9124,79.9384,117350.0
2023-04-03 15:55:00,92.36,92.38,92.24,92.29,1031162.0,79.9384,79.9557,79.8346,79.8778,1031162.0
2023-04-04 09:30:00,92.37,92.37,92.12,92.14,110666.0,79.9471,79.9471,79.7307,79.748,110666.0
2023-04-04 09:35:00,92.15,92.21,92.14,92.16,141980.0,79.7567,79.8086,79.748,79.7653,141980.0
2023-04-04 09:40:00,92.15,92.17,92.11,92.13,47354.0,79.7567,79.774,79.722,79.7393,47354.0
2023-04-04 09:45:00,92.12,92.21,92.12,92.2,138361.0,79.7307,79.8086,79.7307,79.7999,138361.0
2023-04-04 09:50:00,92.2,92.2,92.12,92.13,51626.0,79.7999,79.7999,79.7307,79.7393,51626.0
2023-04-04 09:55:00,92.12,92.15,92.09,92.13,88678.0,79.7307,79.7567,79.7047,79.7393,88678.0
2023-04-04 10:00:00,92.13,92.37,92.12,92.28,1104285.0,79.7393,79.9471,79.7307,79.8692,1104285.0
2023-04-04 10:05:00,92.28,92.35,92.27,92.34,226278.0,79.8692,79.9298,79.8605,79.9211,226278.0
2023-04-04 10:10:00,92.34,92.36,92.3,92.36,114194.0,79.9211,79.9384,79.8865,79.9384,114194.0
2023-04-04 10:15:00,92.37,92.4,92.28,92.31,287677.0,79.9471,79.973,79.8692,79.8951,287677.0
2023-04-04 10:20:00,92.31,92.31,92.19,92.22,132108.0,79.8951,79.8951,79.7913,79.8172,132108.0
2023-04-04 10:25:00,92.23,92.25,92.17,92.23,79603.0,79.8259,79.8432,79.774,79.8259,79603.0
2023-04-04 10:30:00,92.23,92.31,92.22,92.3,135535.0,79.8259,79.8951,79.8172,79.8865,135535.0
2023-04-04 10:35:00,92.31,92.33,92.29,92.31,149681.0,79.8951,79.9124,79.8778,79.8951,149681.0
2023-04-04 10:40:00,92.31,92.31,92.2,92.25,72549.0,79.8951,79.8951,79.7999,79.8432,72549.0
2023-04-04 10:45:00,92.25,92.26,92.18,92.18,51244.0,79.8432,79.8519,79.7826,79.7826,51244.0
2023-04-04 10:50:00,92.19,92.21,92.14,92.17,91069.0,79.7913,79.8086,79.748,79.774,91069.0
2023-04-04 10:55:00,92.18,92.19,92.13,92.15,70245.0,79.7826,79.7913,79.7393,79.7567,70245.0
2023-04-04 11:00:00,92.15,92.15,92.08,92.13,87997.0,79.7567,79.7567,79.6961,79.7393,87997.0
2023-04-04 11:05:00,92.12,92.14,92.06,92.09,668872.0,79.7307,79.748,79.6788,79.7047,668872.0
2023-04-04 11:10:00,92.09,92.09,92.05,92.07,149374.0,79.7047,79.7047,79.6701,79.6874,149374.0
2023-04-04 11:15:00,92.07,92.08,91.98,92.0,256103.0,79.6874,79.6961,79.6095,79.6268,256103.0
2023-04-04 11:20:00,92.0,92.07,91.98,92.04,163300.0,79.6268,79.6874,79.6095,79.6614,163300.0
2023-04-04 11:25:00,92.04,92.13,92.01,92.11,293310.0,79.6614,79.7393,79.6355,79.722,293310.0
2023-04-04 11:30:00,92.11,92.16,92.09,92.15,240595.0,79.722,79.7653,79.7047,79.7567,240595.0
2023-04-04 11:35:00,92.16,92.21,92.15,92.17,218274.0,79.7653,79.8086,79.7567,79.774,218274.0
2023-04-04 11:40:00,92.17,92.19,92.14,92.14,49154.0,79.774,79.7913,79.748,79.748,49154.0
2023-04-04 11:45:00,92.15,92.16,92.1,92.12,92467.0,79.7567,79.7653,79.7134,79.7307,92467.0
2023-04-04 11:50:00,92.11,92.16,92.1,92.13,268302.0,79.722,79.7653,79.7134,79.7393,268302.0
2023-04-04 11:55:00,92.12,92.14,92.09,92.09,175560.0,79.7307,79.748,79.7047,79.7047,175560.0
2023-04-04 12:00:00,92.08,92.12,92.08,92.08,73420.0,79.6961,79.7307,79.6961,79.6961,73420.0
2023-04-04 12:05:00,92.09,92.1,92.01,92.04,220886.0,79.7047,79.7134,79.6355,79.6614,220886.0
2023-04-04 12:10:00,92.04,92.07,92.03,92.04,65396.0,79.6614,79.6874,79.6528,79.6614,65396.0
2023-04-04 12:15:00,92.03,92.04,91.98,91.99,71949.0,79.6528,79.6614,79.6095,79.6182,71949.0
2023-04-04 12:20:00,91.99,92.01,91.97,92.0,271305.0,79.6182,79.6355,79.6009,79.6268,271305.0
2023-04-04 12:25:00,92.01,92.03,91.97,91.99,38885.0,79.6355,79.6528,79.6009,79.6182,38885.0
2023-04-04 12:30:00,91.99,92.05,91.99,92.02,164210.0,79.6182,79.6701,79.6182,79.6441,164210.0
2023-04-04 12:35:00,92.02,92.03,91.98,91.99,47297.0,79.6441,79.6528,79.6095,79.6182,47297.0
2023-04-04 12:40:00,92.0,92.02,91.98,92.0,31587.0,79.6268,79.6441,79.6095,79.6268,31587.0
2023-04-04 12:45:00,91.99,92.04,91.98,92.04,74416.0,79.6182,79.6614,79.6095,79.6614,74416.0
2023-04-04 12:50:00,92.04,92.07,91.98,91.98,52444.0,79.6614,79.6874,79.6095,79.6095,52444.0
2023-04-04 12:55:00,91.98,92.02,91.98,91.99,159465.0,79.6095,79.6441,79.6095,79.6182,159465.0
2023-04-04 13:00:00,91.99,92.05,91.99,92.05,26242.0,79.6182,79.6701,79.6182,79.6701,26242.0
2023-04-04 13:05:00,92.04,92.08,92.03,92.07,45357.0,79.6614,79.6961,79.6528,79.6874,45357.0
2023-04-04 13:10:00,92.07,92.11,92.05,92.1,504260.0,79.6874,79.722,79.6701,79.7134,504260.0
2023-04-04 13:15:00,92.1,92.14,92.1,92.11,221482.0,79.7134,79.748,79.7134,79.722,221482.0
2023-04-04 13:20:00,92.12,92.16,92.11,92.15,46441.0,79.7307,79.7653,79.722,79.7567,46441.0
2023-04-04 13:25:00,92.15,92.19,92.15,92.15,153059.0,79.7567,79.7913,79.7567,79.7567,153059.0
2023-04-04 13:30:00,92.15,92.16,92.13,92.13,123194.0,79.7567,79.7653,79.7393,79.7393,123194.0
2023-04-04 13:35:00,92.13,92.14,92.11,92.11,80472.0,79.7393,79.748,79.722,79.722,80472.0
2023-04-04 13:40:00,92.11,92.11,92.08,92.08,146826.0,79.722,79.722,79.6961,79.6961,146826.0
2023-04-04 13:45:00,92.09,92.09,92.05,92.07,38285.0,79.7047,79.7047,79.6701,79.6874,38285.0
2023-04-04 13:50:00,92.08,92.08,92.04,92.06,142344.0,79.6961,79.6961,79.6614,79.6788,142344.0
2023-04-04 13:55:00,92.06,92.07,92.05,92.06,328530.0,79.6788,79.6874,79.6701,79.6788,328530.0
2023-04-04 14:00:00,92.06,92.09,92.05,92.07,173126.0,79.6788,79.7047,79.6701,79.6874,173126.0
2023-04-04 14:05:00,92.07,92.08,92.05,92.06,49147.0,79.6874,79.6961,79.6701,79.6788,49147.0
2023-04-04 14:10:00,92.06,92.09,92.06,92.08,62244.0,79.6788,79.7047,79.6788,79.6961,62244.0
2023-04-04 14:15:00,92.09,92.09,92.03,92.05,63007.0,79.7047,79.7047,79.6528,79.6701,63007.0
2023-04-04 14:20:00,92.05,92.07,92.04,92.04,72140.0,79.6701,79.6874,79.6614,79.6614,72140.0
2023-04-04 14:25:00,92.04,92.05,92.0,92.0,69528.0,79.6614,79.6701,79.6268,79.6268,69528.0
2023-04-04 14:30:00,92.0,92.01,91.96,91.97,216191.0,79.6268,79.6355,79.5922,79.6009,216191.0
2023-04-04 14:35:00,91.97,92.01,91.95,92.01,71291.0,79.6009,79.6355,79.5836,79.6355,71291.0
2023-04-04 14:40:00,92.01,92.01,91.97,91.99,48631.0,79.6355,79.6355,79.6009,79.6182,48631.0
2023-04-04 14:45:00,91.99,92.01,91.98,92.01,21183.0,79.6182,79.6355,79.6095,79.6355,21183.0
2023-04-04 14:50:00,92.01,92.03,91.99,92.01,42547.0,79.6355,79.6528,79.6182,79.6355,42547.0
2023-04-04 14:55:00,92.02,92.02,91.99,92.0,47962.0,79.6441,79.6441,79.6182,79.6268,47962.0
2023-04-04 15:00:00,91.99,92.02,91.99,92.02,32479.0,79.6182,79.6441,79.6182,79.6441,32479.0
2023-04-04 15:05:00,92.02,92.04,92.01,92.03,292258.0,79.6441,79.6614,79.6355,79.6528,292258.0
2023-04-04 15:10:00,92.03,92.03,92.0,92.02,34343.0,79.6528,79.6528,79.6268,79.6441,34343.0
2023-04-04 15:15:00,92.03,92.06,92.02,92.06,50801.0,79.6528,79.6788,79.6441,79.6788,50801.0
2023-04-04 15:20:00,92.06,92.08,92.03,92.05,125654.0,79.6788,79.6961,79.6528,79.6701,125654.0
2023-04-04 15:25:00,92.04,92.06,92.03,92.05,185846.0,79.6614,79.6788,79.6528,79.6701,185846.0
2023-04-04 15:30:00,92.05,92.07,92.02,92.03,89823.0,79.6701,79.6874,79.6441,79.6528,89823.0
2023-04-04 15:35:00,92.03,92.04,91.98,92.0,171018.0,79.6528,79.6614,79.6095,79.6268,171018.0
2023-04-04 15:40:00,92.0,92.01,91.99,91.99,84228.0,79.6268,79.6355,79.6182,79.6182,84228.0
2023-04-04 15:45:00,91.99,91.99,91.94,91.96,233737.0,79.6182,79.6182,79.5749,79.5922,233737.0
2023-04-04 15:50:00,91.95,92.0,91.95,91.98,405598.0,79.5836,79.6268,79.5836,79.6095,405598.0
2023-04-04 15:55:00,91.99,92.03,91.95,92.01,341333.0,79.6182,79.6528,79.5836,79.6355,341333.0
2023-04-05 09:30:00,92.0,92.01,91.83,91.87,172286.0,79.6268,79.6355,79.4797,79.5143,172286.0
2023-04-05 09:35:00,91.88,91.91,91.84,91.85,43220.0,79.523,79.5489,79.4883,79.497,43220.0
2023-04-05 09:40:00,91.86,91.87,91.81,91.84,84467.0,79.5057,79.5143,79.4624,79.4883,84467.0
2023-04-05 09:45:00,91.85,91.91,91.84,91.87,151766.0,79.497,79.5489,79.4883,79.5143,151766.0
2023-04-05 09:50:00,91.86,91.9,91.85,91.87,47622.0,79.5057,79.5403,79.497,79.5143,47622.0
2023-04-05 09:55:00,91.88,91.91,91.88,91.88,34225.0,79.523,79.5489,79.523,79.523,34225.0
2023-04-05 10:00:00,91.88,92.01,91.88,91.93,260867.0,79.523,79.6355,79.523,79.5662,260867.0
2023-04-05 10:05:00,91.93,91.94,91.81,91.82,167514.0,79.5662,79.5749,79.4624,79.471,167514.0
2023-04-05 10:10:00,91.82,91.84,91.8,91.84,85882.0,79.471,79.4883,79.4537,79.4883,85882.0
2023-04-05 10:15:00,91.84,91.85,91.76,91.77,74484.0,79.4883,79.497,79.4191,79.4278,74484.0
2023-04-05 10:20:00,91.77,91.8,91.76,91.79,52738.0,79.4278,79.4537,79.4191,79.4451,52738.0
2023-04-05 10:25:00,91.79,91.83,91.76,91.78,51104.0,79.4451,79.4797,79.4191,79.4364,51104.0
2023-04-05 10:30:00,91.77,91.79,91.73,91.76,73112.0,79.4278,79.4451,79.3931,79.4191,73112.0
2023-04-05 10:35:00,91.75,91.79,91.72,91.73,80984.0,79.4105,79.4451,79.3845,79.3931,80984.0
2023-04-05 10:40:00,91.73,91.73,91.64,91.65,54751.0,79.3931,79.3931,79.3152,79.3239,54751.0
2023-04-05 10:45:00,91.65,91.67,91.63,91.63,39108.0,79.3239,79.3412,79.3066,79.3066,39108.0
2023-04-05 10:50:00,91.64,91.66,91.62,91.66,35723.0,79.3152,79.3326,79.2979,79.3326,35723.0
2023-04-05 10:55:00,91.65,91.66,91.64,91.65,23567.0,79.3239,79.3326,79.3152,79.3239,23567.0
2023-04-05 11:00:00,91.65,91.69,91.63,91.68,48889.0,79.3239,79.3585,79.3066,79.3499,48889.0
2023-04-05 11:05:00,91.69,91.72,91.68,91.71,55325.0,79.3585,79.3845,79.3499,79.3758,55325.0
2023-04-05 11:10:00,91.7,91.75,91.69,91.75,44418.0,79.3672,79.4105,79.3585,79.4105,44418.0
2023-04-05 11:15:00,91.75,91.77,91.72,91.74,112888.0,79.4105,79.4278,79.3845,79.4018,112888.0
2023-04-05 11:20:00,91.75,91.75,91.71,91.74,55397.0,79.4105,79.4105,79.3758,79.4018,55397.0
2023-04-05 11:25:00,91.73,91.74,91.7,91.72,42187.0,79.3931,79.4018,79.3672,79.3845,42187.0
2023-04-05 11:30:00,91.71,91.76,91.71,91.74,40784.0,79.3758,79.4191,79.3758,79.4018,40784.0
2023-04-05 11:35:00,91.74,91.78,91.72,91.73,31807.0,79.4018,79.4364,79.3845,79.3931,31807.0
2023-04-05 11:40:00,91.74,91.74,91.69,91.72,48930.0,79.4018,79.4018,79.3585,79.3845,48930.0
2023-04-05 11:45:00,91.72,91.75,91.71,91.73,84467.0,79.3845,79.4105,79.3758,79.3931,84467.0
2023-04-05 11:50:00,91.73,91.74,91.69,91.7,25845.0,79.3931,79.4018,79.3585,79.3672,25845.0
2023-04-05 11:55:00,91.69,91.76,91.69,91.75,101439.0,79.3585,79.4191,79.3585,79.4105,101439.0
2023-04-05 12:00:00,91.75,91.75,91.71,91.71,42796.0,79.4105,79.4105,79.3758,79.3758,42796.0
2023-04-05 12:05:00,91.72,91.72,91.7,91.71,189045.0,79.3845,79.3845,79.3672,79.3758,189045.0
2023-04-05 12:10:00,91.71,91.74,91.71,91.72,31324.0,79.3758,79.4018,79.3758,79.3845,31324.0
2023-04-05 12:15:00,91.73,91.73,91.69,91.7,106008.0,79.3931,79.3931,79.3585,79.3672,106008.0
2023-04-05 12:20:00,91.7,91.7,91.64,91.65,168101.0,79.3672,79.3672,79.3152,79.3239,168101.0
2023-04-05 12:25:00,91.66,91.66,91.61,91.62,190269.0,79.3326,79.3326,79.2893,79.2979,190269.0
2023-04-05 12:30:00,91.62,91.62,91.56,91.57,149791.0,79.2979,79.2979,79.246,79.2547,149791.0
2023-04-05 12:35:00,91.57,91.61,91.56,91.58,120458.0,79.2547,79.2893,79.246,79.2633,120458.0
2023-04-05 12:40:00,91.57,91.58,91.54,91.54,114813.0,79.2547,79.2633,79.2287,79.2287,114813.0
2023-04-05 12:45:00,91.54,91.55,91.47,91.48,156988.0,79.2287,79.2373,79.1681,79.1768,156988.0
2023-04-05 12:50:00,91.48,91.48,91.44,91.48,187034.0,79.1768,79.1768,79.1421,79.1768,187034.0
2023-04-05 12:55:00,91.47,91.49,91.45,91.46,133410.0,79.1681,79.1854,79.1508,79.1595,133410.0
2023-04-05 13:00:00,91.45,91.47,91.4,91.46,207658.0,79.1508,79.1681,79.1075,79.1595,207658.0
2023-04-05 13:05:00,91.47,91.5,91.43,91.44,153821.0,79.1681,79.1941,79.1335,79.1421,153821.0
2023-04-05 13:10:00,91.44,91.46,91.43,91.45,130578.0,79.1421,79.1595,79.1335,79.1508,130578.0
2023-04-05 13:15:00,91.45,91.5,91.44,91.5,75528.0,79.1508,79.1941,79.1421,79.1941,75528.0
2023-04-05 13:20:00,91.5,91.53,91.49,91.51,98183.0,79.1941,79.22,79.1854,79.2027,98183.0
2023-04-05 13:25:00,91.51,91.52,91.49,91.51,104731.0,79.2027,79.2114,79.1854,79.2027,104731.0
2023-04-05 13:30:00,91.5,91.53,91.49,91.49,108803.0,79.1941,79.22,79.1854,79.1854,108803.0
2023-04-05 13:35:00,91.49,91.5,91.48,91.48,94492.0,79.1854,79.1941,79.1768,79.1768,94492.0
2023-04-05 13:40:00,91.48,91.49,91.44,91.47,127524.0,79.1768,79.1854,79.1421,79.1681,127524.0
2023-04-05 13:45:00,91.47,91.48,91.44,91.46,101087.0,79.1681,79.1768,79.1421,79.1595,101087.0
2023-04-05 13:50:00,91.46,91.51,91.46,91.49,155900.0,79.1595,79.2027,79.1595,79.1854,155900.0
2023-04-05 13:55:00,91.49,91.52,91.48,91.51,103279.0,79.1854,79.2114,79.1768,79.2027,103279.0
2023-04-05 14:00:00,91.51,91.59,91.5,91.57,137773.0,79.2027,79.272,79.1941,79.2547,137773.0
2023-04-05 14:05:00,91.56,91.57,91.53,91.54,50971.0,79.246,79.2547,79.22,79.2287,50971.0
2023-04-05 14:10:00,91.54,91.55,91.49,91.49,146393.0,79.2287,79.2373,79.1854,79.1854,146393.0
2023-04-05 14:15:00,91.49,91.52,91.48,91.5,106467.0,79.1854,79.2114,79.1768,79.1941,106467.0
2023-04-05 14:20:00,91.49,91.5,91.48,91.49,77459.0,79.1854,79.1941,79.1768,79.1854,77459.0
2023-04-05 14:25:00,91.49,91.5,91.49,91.5,137033.0,79.1854,79.1941,79.1854,79.1941,137033.0
2023-04-05 14:30:00,91.5,91.56,91.49,91.53,186444.0,79.1941,79.246,79.1854,79.22,186444.0
2023-04-05 14:35:00,91.53,91.58,91.52,91.56,132362.0,79.22,79.2633,79.2114,79.246,132362.0
2023-04-05 14:40:00,91.57,91.58,91.51,91.52,114769.0,79.2547,79.2633,79.2027,79.2114,114769.0
2023-04-05 14:45:00,91.52,91.55,91.52,91.53,63685.0,79.2114,79.2373,79.2114,79.22,63685.0
2023-04-05 14:50:00,91.53,91.53,91.49,91.49,58641.0,79.22,79.22,79.1854,79.1854,58641.0
2023-04-05 14:55:00,91.49,91.5,91.47,91.49,60384.0,79.1854,79.1941,79.1681,79.1854,60384.0
2023-04-05 15:00:00,91.49,91.49,91.44,91.44,74479.0,79.1854,79.1854,79.1421,79.1421,74479.0
2023-04-05 15:05:00,91.45,91.47,91.4,91.4,113774.0,79.1508,79.1681,79.1075,79.1075,113774.0
2023-04-05 15:10:00,91.41,91.43,91.39,91.41,119251.0,79.1162,79.1335,79.0989,79.1162,119251.0
2023-04-05 15:15:00,91.41,91.41,91.36,91.38,131366.0,79.1162,79.1162,79.0729,79.0902,131366.0
2023-04-05 15:20:00,91.38,91.4,91.36,91.39,126324.0,79.0902,79.1075,79.0729,79.0989,126324.0
2023-04-05 15:25:00,91.39,91.4,91.38,91.39,87030.0,79.0989,79.1075,79.0902,79.0989,87030.0
2023-04-05 15:30:00,91.38,91.42,91.38,91.41,167020.0,79.0902,79.1248,79.0902,79.1162,167020.0
2023-04-05 15:35:00,91.41,91.44,91.39,91.39,206514.0,79.1162,79.1421,79.0989,79.0989,206514.0
2023-04-05 15:40:00,91.39,91.42,91.38,91.39,357977.0,79.0989,79.1248,79.0902,79.0989,357977.0
2023-04-05 15:45:00,91.4,91.4,91.32,91.33,558183.0,79.1075,79.1075,79.0383,79.0469,558183.0
2023-04-05 15:50:00,91.34,91.38,91.33,91.36,384375.0,79.0556,79.0902,79.0469,79.0729,384375.0
2023-04-05 15:55:00,91.37,91.48,91.36,91.45,692472.0,79.0816,79.1768,79.0729,79.1508,692472.0
2023-04-06 09:30:00,91.46,91.46,91.25,91.26,112590.0,79.1595,79.1595,78.9777,78.9864,112590.0
2023-04-06 09:35:00,91.25,91.35,91.25,91.29,78533.0,78.9777,79.0642,78.9777,79.0123,78533.0
2023-04-06 09:40:00,91.29,91.3,91.2,91.23,65589.0,79.0123,79.021,78.9344,78.9604,65589.0
2023-04-06 09:45:00,91.23,91.24,91.19,91.23,69625.0,78.9604,78.969,78.9258,78.9604,69625.0
2023-04-06 09:50:00,91.24,91.28,91.23,91.26,68459.0,78.969,79.0037,78.9604,78.9864,68459.0
2023-04-06 09:55:00,91.26,91.28,91.22,91.28,36519.0,78.9864,79.0037,78.9517,79.0037,36519.0
2023-04-06 10:00:00,91.28,91.34,91.27,91.34,189253.0,79.0037,79.0556,78.995,79.0556,189253.0
2023-04-06 10:05:00,91.35,91.48,91.34,91.47,340335.0,79.0642,79.1768,79.0556,79.1681,340335.0
2023-04-06 10:10:00,91.46,91.56,91.45,91.53,116596.0,79.1595,79.246,79.1508,79.22,116596.0
2023-04-06 10:15:00,91.53,91.53,91.46,91.48,47038.0,79.22,79.22,79.1595,79.1768,47038.0
2023-04-06 10:20:00,91.47,91.47,91.41,91.45,33669.0,79.1681,79.1681,79.1162,79.1508,33669.0
2023-04-06 10:25:00,91.45,91.47,91.43,91.45,96422.0,79.1508,79.1681,79.1335,79.1508,96422.0
2023-04-06 10:30:00,91.46,91.51,91.45,91.51,34708.0,79.1595,79.2027,79.1508,79.2027,34708.0
2023-04-06 10:35:00,91.51,91.54,91.48,91.48,62342.0,79.2027,79.2287,79.1768,79.1768,62342.0
2023-04-06 10:40:00,91.48,91.49,91.43,91.47,49448.0,79.1768,79.1854,79.1335,79.1681,49448.0
2023-04-06 10:45:00,91.47,91.51,91.47,91.49,67809.0,79.1681,79.2027,79.1681,79.1854,67809.0
2023-04-06 10:50:00,91.49,91.49,91.44,91.44,36614.0,79.1854,79.1854,79.1421,79.1421,36614.0
2023-04-06 10:55:00,91.44,91.47,91.43,91.47,36644.0,79.1421,79.1681,79.1335,79.1681,36644.0
2023-04-06 11:00:00,91.48,91.5,91.46,91.49,50258.0,79.1768,79.1941,79.1595,79.1854,50258.0
2023-04-06 11:05:00,91.49,91.51,91.48,91.5,55242.0,79.1854,79.2027,79.1768,79.1941,55242.0
2023-04-06 11:10:00,91.51,91.57,91.49,91.52,63622.0,79.2027,79.2547,79.1854,79.2114,63622.0
2023-04-06 11:15:00,91.53,91.55,91.52,91.53,31634.0,79.22,79.2373,79.2114,79.22,31634.0
2023-04-06 11:20:00,91.54,91.55,91.51,91.54,21746.0,79.2287,79.2373,79.2027,79.2287,21746.0
2023-04-06 11:25:00,91.53,91.53,91.49,91.51,190224.0,79.22,79.22,79.1854,79.2027,190224.0
2023-04-06 11:30:00,91.51,91.6,91.5,91.59,227644.0,79.2027,79.2806,79.1941,79.272,227644.0
2023-04-06 11:35:00,91.58,91.61,91.56,91.59,250865.0,79.2633,79.2893,79.246,79.272,250865.0
2023-04-06 11:40:00,91.59,91.65,91.59,91.64,173111.0,79.272,79.3239,79.272,79.3152,173111.0
2023-04-06 11:45:00,91.64,91.71,91.64,91.71,111964.0,79.3152,79.3758,79.3152,79.3758,111964.0
2023-04-06 11:50:00,91.7,91.73,91.68,91.71,252845.0,79.3672,79.3931,79.3499,79.3758,252845.0
2023-04-06 11:55:00,91.7,91.72,91.7,91.71,59646.0,79.3672,79.3845,79.3672,79.3758,59646.0
2023-04-06 12:00:00,91.72,91.8,91.71,91.78,147484.0,79.3845,79.4537,79.3758,79.4364,147484.0
2023-04-06 12:05:00,91.79,91.8,91.77,91.79,62511.0,79.4451,79.4537,79.4278,79.4451,62511.0
2023-04-06 12:10:00,91.8,91.81,91.79,91.8,75996.0,79.4537,79.4624,79.4451,79.4537,75996.0
2023-04-06 12:15:00,91.8,91.81,91.77,91.78,77617.0,79.4537,79.4624,79.4278,79.4364,77617.0
2023-04-06 12:20:00,91.78,91.82,91.77,91.81,70815.0,79.4364,79.471,79.4278,79.4624,70815.0
2023-04-06 12:25:00,91.81,91.83,91.79,91.82,79597.0,79.4624,79.4797,79.4451,79.471,79597.0
2023-04-06 12:30:00,91.82,91.86,91.82,91.86,71530.0,79.471,79.5057,79.471,79.5057,71530.0
2023-04-06 12:35:00,91.85,91.88,91.84,91.87,47302.0,79.497,79.523,79.4883,79.5143,47302.0
2023-04-06 12:40:00,91.86,91.91,91.86,91.9,68593.0,79.5057,79.5489,79.5057,79.5403,68593.0
2023-04-06 12:45:00,91.9,91.92,91.88,91.88,75768.0,79.5403,79.5576,79.523,79.523,75768.0
2023-04-06 12:50:00,91.89,91.92,91.88,91.89,176200.0,79.5316,79.5576,79.523,79.5316,176200.0
2023-04-06 12:55:00,91.89,91.89,91.85,91.87,103998.0,79.5316,79.5316,79.497,79.5143,103998.0
2023-04-06 13:00:00,91.88,91.9,91.84,91.89,91941.0,79.523,79.5403,79.4883,79.5316,91941.0
2023-04-06 13:05:00,91.89,91.91,91.89,91.89,72596.0,79.5316,79.5489,79.5316,79.5316,72596.0
2023-04-06 13:10:00,91.89,91.95,91.88,91.94,72606.0,79.5316,79.5836,79.523,79.5749,72606.0
2023-04-06 13:15:00,91.94,92.01,91.94,91.96,70328.0,79.5749,79.6355,79.5749,79.5922,70328.0
2023-04-06 13:20:00,91.97,91.98,91.94,91.95,68079.0,79.6009,79.6095,79.5749,79.5836,68079.0
2023-04-06 13:25:00,91.96,91.99,91.93,91.95,83173.0,79.5922,79.6182,79.5662,79.5836,83173.0
2023-04-06 13:30:00,91.95,91.97,91.92,91.93,47440.0,79.5836,79.6009,79.5576,79.5662,47440.0
2023-04-06 13:35:00,91.93,91.97,91.92,91.96,39580.0,79.5662,79.6009,79.5576,79.5922,39580.0
2023-04-06 13:40:00,91.96,91.97,91.93,91.95,25944.0,79.5922,79.6009,79.5662,79.5836,25944.0
2023-04-06 13:45:00,91.95,91.96,91.94,91.95,42436.0,79.5836,79.5922,79.5749,79.5836,42436.0
2023-04-06 13:50:00,91.95,91.99,91.94,91.98,1481987.0,79.5836,79.6182,79.5749,79.6095,1481987.0
2023-04-06 13:55:00,91.97,91.99,91.95,91.96,42549.0,79.6009,79.6182,79.5836,79.5922,42549.0
2023-04-06 14:00:00,91.97,91.98,91.95,91.96,36710.0,79.6009,79.6095,79.5836,79.5922,36710.0
2023-04-06 14:05:00,91.96,92.0,91.96,91.98,66321.0,79.5922,79.6268,79.5922,79.6095,66321.0
2023-04-06 14:10:00,91.98,92.0,91.97,91.98,28414.0,79.6095,79.6268,79.6009,79.6095,28414.0
2023-04-06 14:15:00,91.99,92.01,91.97,91.99,336851.0,79.6182,79.6355,79.6009,79.6182,336851.0
2023-04-06 14:20:00,91.99,92.0,91.96,91.98,34913.0,79.6182,79.6268,79.5922,79.6095,34913.0
2023-04-06 14:25:00,91.99,92.0,91.96,91.97,33452.0,79.6182,79.6268,79.5922,79.6009,33452.0
2023-04-06 14:30:00,91.98,92.0,91.97,91.99,51039.0,79.6095,79.6268,79.6009,79.6182,51039.0
2023-04-06 14:35:00,91.99,91.99,91.97,91.98,66645.0,79.6182,79.6182,79.6009,79.6095,66645.0
2023-04-06 14:40:00,91.97,91.98,91.95,91.98,79070.0,79.6009,79.6095,79.5836,79.6095,79070.0
2023-04-06 14:45:00,91.97,91.98,91.95,91.97,58465.0,79.6009,79.6095,79.5836,79.6009,58465.0
2023-04-06 14:50:00,91.97,91.98,91.96,91.98,70974.0,79.6009,79.6095,79.5922,79.6095,70974.0
2023-04-06 14:55:00,91.98,91.98,91.94,91.94,77022.0,79.6095,79.6095,79.5749,79.5749,77022.0
2023-04-06 15:00:00,91.95,91.95,91.92,91.94,81328.0,79.5836,79.5836,79.5576,79.5749,81328.0
2023-04-06 15:05:00,91.94,91.95,91.93,91.94,89866.0,79.5749,79.5836,79.5662,79.5749,89866.0
2023-04-06 15:10:00,91.93,91.94,91.91,91.92,93927.0,79.5662,79.5749,79.5489,79.5576,93927.0
2023-04-06 15:15:00,91.93,91.93,91.88,91.9,75836.0,79.5662,79.5662,79.523,79.5403,75836.0
2023-04-06 15:20:00,91.89,91.91,91.88,91.89,61912.0,79.5316,79.5489,79.523,79.5316,61912.0
2023-04-06 15:25:00,91.89,91.94,91.88,91.93,343701.0,79.5316,79.5749,79.523,79.5662,343701.0
2023-04-06 15:30:00,91.93,91.94,91.92,91.94,87053.0,79.5662,79.5749,79.5576,79.5749,87053.0
2023-04-06 15:35:00,91.94,91.94,91.91,91.92,123609.0,79.5749,79.5749,79.5489,79.5576,123609.0
2023-04-06 15:40:00,91.92,91.92,91.89,91.9,121179.0,79.5576,79.5576,79.5316,79.5403,121179.0
2023-04-06 15:45:00,91.9,91.93,91.88,91.92,442613.0,79.5403,79.5662,79.523,79.5576,442613.0
2023-04-06 15:50:00,91.91,91.92,91.86,91.87,232001.0,79.5489,79.5576,79.5057,79.5143,232001.0
2023-04-06 15:55:00,91.86,91.92,91.86,91.87,995219.0,79.5057,79.5576,79.5057,79.5143,995219.0
2023-04-10 09:30:00,91.68,91.68,91.32,91.45,94411.0,79.3499,79.3499,79.0383,79.1508,94411.0
2023-04-10 09:35:00,91.44,91.51,91.42,91.51,49861.0,79.1421,79.2027,79.1248,79.2027,49861.0
2023-04-10 09:40:00,91.51,91.55,91.47,91.49,74359.0,79.2027,79.2373,79.1681,79.1854,74359.0
2023-04-10 09:45:00,91.5,91.54,91.46,91.46,76827.0,79.1941,79.2287,79.1595,79.1595,76827.0
2023-04-10 09:50:00,91.45,91.49,91.44,91.47,31311.0,79.1508,79.1854,79.1421,79.1681,31311.0
2023-04-10 09:55:00,91.47,91.48,91.44,91.44,62254.0,79.1681,79.1768,79.1421,79.1421,62254.0
2023-04-10 10:00:00,91.44,91.47,91.42,91.44,151808.0,79.1421,79.1681,79.1248,79.1421,151808.0
2023-04-10 10:05:00,91.45,91.5,91.43,91.49,121290.0,79.1508,79.1941,79.1335,79.1854,121290.0
2023-04-10 10:10:00,91.49,91.51,91.47,91.48,38159.0,79.1854,79.2027,79.1681,79.1768,38159.0
2023-04-10 10:15:00,91.49,91.53,91.49,91.5,54535.0,79.1854,79.22,79.1854,79.1941,54535.0
2023-04-10 10:20:00,91.5,91.51,91.48,91.5,142674.0,79.1941,79.2027,79.1768,79.1941,142674.0
2023-04-10 10:25:00,91.49,91.52,91.49,91.49,144207.0,79.1854,79.2114,79.1854,79.1854,144207.0
2023-04-10 10:30:00,91.5,91.53,91.49,91.51,74933.0,79.1941,79.22,79.1854,79.2027,74933.0
2023-04-10 10:35:00,91.51,91.55,91.5,91.53,56772.0,79.2027,79.2373,79.1941,79.22,56772.0
2023-04-10 10:40:00,91.53,91.54,91.51,91.53,96246.0,79.22,79.2287,79.2027,79.22,96246.0
2023-04-10 10:45:00,91.53,91.53,91.5,91.53,58704.0,79.22,79.22,79.1941,79.22,58704.0
2023-04-10 10:50:00,91.53,91.53,91.49,91.51,33665.0,79.22,79.22,79.1854,79.2027,33665.0
2023-04-10 10:55:00,91.51,91.51,91.49,91.49,38234.0,79.2027,79.2027,79.1854,79.1854,38234.0
2023-04-10 11:00:00,91.49,91.53,91.49,91.52,86320.0,79.1854,79.22,79.1854,79.2114,86320.0
2023-04-10 11:05:00,91.52,91.54,91.52,91.53,39701.0,79.2114,79.2287,79.2114,79.22,39701.0
2023-04-10 11:10:00,91.53,91.55,91.52,91.54,37996.0,79.22,79.2373,79.2114,79.2287,37996.0
2023-04-10 11:15:00,91.55,91.56,91.54,91.56,53112.0,79.2373,79.246,79.2287,79.246,53112.0
2023-04-10 11:20:00,91.56,91.56,91.51,91.51,69438.0,79.246,79.246,79.2027,79.2027,69438.0
2023-04-10 11:25:00,91.51,91.55,91.51,91.55,48888.0,79.2027,79.2373,79.2027,79.2373,48888.0
2023-04-10 11:30:00,91.55,91.56,91.53,91.55,41804.0,79.2373,79.246,79.22,79.2373,41804.0
2023-04-10 11:35:00,91.55,91.56,91.54,91.56,30121.0,79.2373,79.246,79.2287,79.246,30121.0
2023-04-10 11:40:00,91.56,91.57,91.54,91.56,49571.0,79.246,79.2547,79.2287,79.246,49571.0
2023-04-10 11:45:00,91.56,91.56,91.52,91.54,41793.0,79.246,79.246,79.2114,79.2287,41793.0
2023-04-10 11:50:00,91.54,91.54,91.5,91.53,34403.0,79.2287,79.2287,79.1941,79.22,34403.0
2023-04-10 11:55:00,91.53,91.53,91.49,91.51,68944.0,79.22,79.22,79.1854,79.2027,68944.0
2023-04-10 12:00:00,91.5,91.51,91.47,91.49,77416.0,79.1941,79.2027,79.1681,79.1854,77416.0
2023-04-10 12:05:00,91.49,91.49,91.44,91.49,95980.0,79.1854,79.1854,79.1421,79.1854,95980.0
2023-04-10 12:10:00,91.5,91.52,91.49,91.51,90008.0,79.1941,79.2114,79.1854,79.2027,90008.0
2023-04-10 12:15:00,91.51,91.52,91.5,91.52,57519.0,79.2027,79.2114,79.1941,79.2114,57519.0
2023-04-10 12:20:00,91.52,91.56,91.52,91.55,103247.0,79.2114,79.246,79.2114,79.2373,103247.0
2023-04-10 12:25:00,91.55,91.57,91.54,91.56,84957.0,79.2373,79.2547,79.2287,79.246,84957.0
2023-04-10 12:30:00,91.56,91.58,91.55,91.58,72094.0,79.246,79.2633,79.2373,79.2633,72094.0
2023-04-10 12:35:00,91.58,91.62,91.57,91.6,121034.0,79.2633,79.2979,79.2547,79.2806,121034.0
2023-04-10 12:40:00,91.61,91.63,91.6,91.62,113724.0,79.2893,79.3066,79.2806,79.2979,113724.0
2023-04-10 12:45:00,91.62,91.69,91.61,91.68,1638752.0,79.2979,79.3585,79.2893,79.3499,1638752.0
2023-04-10 12:50:00,91.67,91.69,91.66,91.68,90173.0,79.3412,79.3585,79.3326,79.3499,90173.0
2023-04-10 12:55:00,91.68,91.69,91.67,91.69,31153.0,79.3499,79.3585,79.3412,79.3585,31153.0
2023-04-10 13:00:00,91.69,91.7,91.67,91.69,85437.0,79.3585,79.3672,79.3412,79.3585,85437.0
2023-04-10 13:05:00,91.69,91.73,91.68,91.69,48819.0,79.3585,79.3931,79.3499,79.3585,48819.0
2023-04-10 13:10:00,91.69,91.71,91.69,91.69,25795.0,79.3585,79.3758,79.3585,79.3585,25795.0
2023-04-10 13:15:00,91.7,91.71,91.7,91.71,37812.0,79.3672,79.3758,79.3672,79.3758,37812.0
2023-04-10 13:20:00,91.7,91.73,91.69,91.69,70090.0,79.3672,79.3931,79.3585,79.3585,70090.0
2023-04-10 13:25:00,91.69,91.71,91.69,91.7,29096.0,79.3585,79.3758,79.3585,79.3672,29096.0
2023-04-10 13:30:00,91.71,91.71,91.68,91.68,36038.0,79.3758,79.3758,79.3499,79.3499,36038.0
2023-04-10 13:35:00,91.68,91.68,91.67,91.68,40458.0,79.3499,79.3499,79.3412,79.3499,40458.0
2023-04-10 13:40:00,91.68,91.69,91.66,91.69,158206.0,79.3499,79.3585,79.3326,79.3585,158206.0
2023-04-10 13:45:00,91.69,91.73,91.68,91.72,54916.0,79.3585,79.3931,79.3499,79.3845,54916.0
2023-04-10 13:50:00,91.72,91.72,91.69,91.7,53723.0,79.3845,79.3845,79.3585,79.3672,53723.0
2023-04-10 13:55:00,91.69,91.7,91.67,91.7,42107.0,79.3585,79.3672,79.3412,79.3672,42107.0
2023-04-10 14:00:00,91.7,91.7,91.67,91.7,47005.0,79.3672,79.3672,79.3412,79.3672,47005.0
2023-04-10 14:05:00,91.7,91.73,91.69,91.7,48557.0,79.3672,79.3931,79.3585,79.3672,48557.0
2023-04-10 14:10:00,91.7,91.72,91.68,91.71,42176.0,79.3672,79.3845,79.3499,79.3758,42176.0
2023-04-10 14:15:00,91.71,91.73,91.7,91.72,25419.0,79.3758,79.3931,79.3672,79.3845,25419.0
2023-04-10 14:20:00,91.72,91.73,91.71,91.73,18980.0,79.3845,79.3931,79.3758,79.3931,18980.0
2023-04-10 14:25:00,91.72,91.72,91.66,91.67,63470.0,79.3845,79.3845,79.3326,79.3412,63470.0
2023-04-10 14:30:00,91.68,91.72,91.67,91.72,69023.0,79.3499,79.3845,79.3412,79.3845,69023.0
2023-04-10 14:35:00,91.72,91.74,91.72,91.73,21149.0,79.3845,79.4018,79.3845,79.3931,21149.0
2023-04-10 14:40:00,91.74,91.74,91.71,91.71,93264.0,79.4018,79.4018,79.3758,79.3758,93264.0
2023-04-10 14:45:00,91.71,91.74,91.71,91.73,21778.0,79.3758,79.4018,79.3758,79.3931,21778.0
2023-04-10 14:50:00,91.73,91.76,91.73,91.76,60072.0,79.3931,79.4191,79.3931,79.4191,60072.0
2023-04-10 14:55:00,91.76,91.79,91.75,91.79,91619.0,79.4191,79.4451,79.4105,79.4451,91619.0
2023-04-10 15:00:00,91.79,91.81,91.77,91.79,61692.0,79.4451,79.4624,79.4278,79.4451,61692.0
2023-04-10 15:05:00,91.79,91.79,91.76,91.79,74069.0,79.4451,79.4451,79.4191,79.4451,74069.0
2023-04-10 15:10:00,91.79,91.79,91.75,91.76,65419.0,79.4451,79.4451,79.4105,79.4191,65419.0
2023-04-10 15:15:00,91.76,91.79,91.74,91.77,115055.0,79.4191,79.4451,79.4018,79.4278,115055.0
2023-04-10 15:20:00,91.77,91.78,91.71,91.72,232075.0,79.4278,79.4364,79.3758,79.3845,232075.0
2023-04-10 15:25:00,91.72,91.72,91.68,91.68,278108.0,79.3845,79.3845,79.3499,79.3499,278108.0
2023-04-10 15:30:00,91.68,91.71,91.67,91.69,82324.0,79.3499,79.3758,79.3412,79.3585,82324.0
2023-04-10 15:35:00,91.69,91.71,91.68,91.71,87356.0,79.3585,79.3758,79.3499,79.3758,87356.0
2023-04-10 15:40:00,91.7,91.73,91.7,91.71,95148.0,79.3672,79.3931,79.3672,79.3758,95148.0
2023-04-10 15:45:00,91.71,91.74,91.7,91.73,179581.0,79.3758,79.4018,79.3672,79.3931,179581.0
2023-04-10 15:50:00,91.73,91.75,91.72,91.75,222691.0,79.3931,79.4105,79.3845,79.4105,222691.0
2023-04-10 15:55:00,91.74,91.79,91.65,91.73,875165.0,79.4018,79.4451,79.3239,79.3931,875165.0
2023-04-11 09:30:00,91.81,91.81,91.71,91.77,60096.0,79.4624,79.4624,79.3758,79.4278,60096.0
2023-04-11 09:35:00,91.77,91.79,91.75,91.76,93591.0,79.4278,79.4451,79.4105,79.4191,93591.0
2023-04-11 09:40:00,91.77,91.79,91.73,91.79,243072.0,79.4278,79.4451,79.3931,79.4451,243072.0
2023-04-11 09:45:00,91.78,91.8,91.76,91.77,66789.0,79.4364,79.4537,79.4191,79.4278,66789.0
2023-04-11 09:50:00,91.78,91.8,91.76,91.78,9423.0,79.4364,79.4537,79.4191,79.4364,9423.0
2023-04-11 09:55:00,91.78,91.8,91.76,91.77,12911.0,79.4364,79.4537,79.4191,79.4278,12911.0
2023-04-11 10:00:00,91.77,91.78,91.76,91.77,21307.0,79.4278,79.4364,79.4191,79.4278,21307.0
2023-04-11 10:05:00,91.76,91.81,91.76,91.8,18804.0,79.4191,79.4624,79.4191,79.4537,18804.0
2023-04-11 10:10:00,91.8,91.81,91.78,91.78,15346.0,79.4537,79.4624,79.4364,79.4364,15346.0
2023-04-11 10:15:00,91.79,91.8,91.78,91.79,18808.0,79.4451,79.4537,79.4364,79.4451,18808.0
2023-04-11 10:20:00,91.79,91.82,91.79,91.81,44892.0,79.4451,79.471,79.4451,79.4624,44892.0
2023-04-11 10:25:00,91.82,91.84,91.82,91.84,9578.0,79.471,79.4883,79.471,79.4883,9578.0
2023-04-11 10:30:00,91.83,91.85,91.82,91.83,17217.0,79.4797,79.497,79.471,79.4797,17217.0
2023-04-11 10:35:00,91.81,91.82,91.8,91.81,14474.0,79.4624,79.471,79.4537,79.4624,14474.0
2023-04-11 10:40:00,91.8,91.81,91.76,91.76,20762.0,79.4537,79.4624,79.4191,79.4191,20762.0
2023-04-11 10:45:00,91.76,91.76,91.71,91.74,54579.0,79.4191,79.4191,79.3758,79.4018,54579.0
2023-04-11 10:50:00,91.74,91.75,91.72,91.73,21148.0,79.4018,79.4105,79.3845,79.3931,21148.0
2023-04-11 10:55:00,91.73,91.73,91.72,91.73,21242.0,79.3931,79.3931,79.3845,79.3931,21242.0
2023-04-11 11:00:00,91.73,91.76,91.72,91.73,51105.0,79.3931,79.4191,79.3845,79.3931,51105.0
2023-04-11 11:05:00,91.73,91.77,91.73,91.73,22222.0,79.3931,79.4278,79.3931,79.3931,22222.0
2023-04-11 11:10:00,91.74,91.78,91.74,91.78,14959.0,79.4018,79.4364,79.4018,79.4364,14959.0
2023-04-11 11:15:00,91.78,91.81,91.77,91.8,74350.0,79.4364,79.4624,79.4278,79.4537,74350.0
2023-04-11 11:20:00,91.8,91.82,91.8,91.81,20872.0,79.4537,79.471,79.4537,79.4624,20872.0
2023-04-11 11:25:00,91.81,91.82,91.8,91.8,141546.0,79.4624,79.471,79.4537,79.4537,141546.0
2023-04-11 11:30:00,91.79,91.81,91.79,91.81,131592.0,79.4451,79.4624,79.4451,79.4624,131592.0
2023-04-11 11:35:00,91.8,91.82,91.79,91.81,203508.0,79.4537,79.471,79.4451,79.4624,203508.0
2023-04-11 11:40:00,91.81,91.82,91.8,91.81,114015.0,79.4624,79.471,79.4537,79.4624,114015.0
2023-04-11 11:45:00,91.81,91.83,91.8,91.83,53811.0,79.4624,79.4797,79.4537,79.4797,53811.0
2023-04-11 11:50:00,91.83,91.85,91.82,91.83,60551.0,79.4797,79.497,79.471,79.4797,60551.0
2023-04-11 11:55:00,91.83,91.84,91.81,91.83,74258.0,79.4797,79.4883,79.4624,79.4797,74258.0
2023-04-11 12:00:00,91.82,91.85,91.82,91.84,36096.0,79.471,79.497,79.471,79.4883,36096.0
2023-04-11 12:05:00,91.84,91.88,91.84,91.88,58246.0,79.4883,79.523,79.4883,79.523,58246.0
2023-04-11 12:10:00,91.87,91.93,91.87,91.9,96851.0,79.5143,79.5662,79.5143,79.5403,96851.0
2023-04-11 12:15:00,91.9,91.91,91.85,91.9,72010.0,79.5403,79.5489,79.497,79.5403,72010.0
2023-04-11 12:20:00,91.9,91.93,91.9,91.92,41599.0,79.5403,79.5662,79.5403,79.5576,41599.0
2023-04-11 12:25:00,91.92,91.95,91.91,91.94,57685.0,79.5576,79.5836,79.5489,79.5749,57685.0
2023-04-11 12:30:00,91.94,91.96,91.93,91.94,39609.0,79.5749,79.5922,79.5662,79.5749,39609.0
2023-04-11 12:35:00,91.93,91.93,91.9,91.91,30608.0,79.5662,79.5662,79.5403,79.5489,30608.0
2023-04-11 12:40:00,91.91,91.93,91.91,91.92,61696.0,79.5489,79.5662,79.5489,79.5576,61696.0
2023-04-11 12:45:00,91.93,91.99,91.92,91.96,85235.0,79.5662,79.6182,79.5576,79.5922,85235.0
2023-04-11 12:50:00,91.96,91.97,91.93,91.95,58770.0,79.5922,79.6009,79.5662,79.5836,58770.0
2023-04-11 12:55:00,91.94,91.97,91.94,91.97,20521.0,79.5749,79.6009,79.5749,79.6009,20521.0
2023-04-11 13:00:00,91.97,91.98,91.93,91.94,118342.0,79.6009,79.6095,79.5662,79.5749,118342.0
2023-04-11 13:05:00,91.94,91.96,91.93,91.95,74995.0,79.5749,79.5922,79.5662,79.5836,74995.0
2023-04-11 13:10:00,91.95,91.95,91.92,91.93,118510.0,79.5836,79.5836,79.5576,79.5662,118510.0
2023-04-11 13:15:00,91.92,91.94,91.92,91.94,16035.0,79.5576,79.5749,79.5576,79.5749,16035.0
2023-04-11 13:20:00,91.94,91.97,91.94,91.97,29861.0,79.5749,79.6009,79.5749,79.6009,29861.0
2023-04-11 13:25:00,91.97,91.97,91.96,91.97,47916.0,79.6009,79.6009,79.5922,79.6009,47916.0
2023-04-11 13:30:00,91.97,92.0,91.96,91.97,47937.0,79.6009,79.6268,79.5922,79.6009,47937.0
2023-04-11 13:35:00,91.98,91.99,91.96,91.98,16503.0,79.6095,79.6182,79.5922,79.6095,16503.0
2023-04-11 13:40:00,91.98,91.98,91.97,91.98,10878.0,79.6095,79.6095,79.6009,79.6095,10878.0
2023-04-11 13:45:00,91.98,92.02,91.97,92.02,75857.0,79.6095,79.6441,79.6009,79.6441,75857.0
2023-04-11 13:50:00,92.02,92.02,92.0,92.02,29628.0,79.6441,79.6441,79.6268,79.6441,29628.0
2023-04-11 13:55:00,92.01,92.02,91.99,92.01,29516.0,79.6355,79.6441,79.6182,79.6355,29516.0
2023-04-11 14:00:00,92.01,92.01,91.99,92.0,68321.0,79.6355,79.6355,79.6182,79.6268,68321.0
2023-04-11 14:05:00,92.0,92.02,91.98,92.0,27293.0,79.6268,79.6441,79.6095,79.6268,27293.0
2023-04-11 14:10:00,92.0,92.0,91.98,91.98,31965.0,79.6268,79.6268,79.6095,79.6095,31965.0
2023-04-11 14:15:00,91.98,92.02,91.97,92.02,27624.0,79.6095,79.6441,79.6009,79.6441,27624.0
2023-04-11 14:20:00,92.02,92.02,92.0,92.01,18292.0,79.6441,79.6441,79.6268,79.6355,18292.0
2023-04-11 14:25:00,92.0,92.02,92.0,92.02,22885.0,79.6268,79.6441,79.6268,79.6441,22885.0
2023-04-11 14:30:00,92.03,92.06,92.03,92.05,29273.0,79.6528,79.6788,79.6528,79.6701,29273.0
2023-04-11 14:35:00,92.05,92.08,92.05,92.06,30917.0,79.6701,79.6961,79.6701,79.6788,30917.0
2023-04-11 14:40:00,92.06,92.07,92.05,92.06,31357.0,79.6788,79.6874,79.6701,79.6788,31357.0
2023-04-11 14:45:00,92.07,92.11,92.06,92.09,47376.0,79.6874,79.722,79.6788,79.7047,47376.0
2023-04-11 14:50:00,92.09,92.09,92.07,92.08,60505.0,79.7047,79.7047,79.6874,79.6961,60505.0
2023-04-11 14:55:00,92.08,92.1,92.07,92.1,208668.0,79.6961,79.7134,79.6874,79.7134,208668.0
2023-04-11 15:00:00,92.1,92.1,92.07,92.09,82164.0,79.7134,79.7134,79.6874,79.7047,82164.0
2023-04-11 15:05:00,92.08,92.09,92.04,92.06,99607.0,79.6961,79.7047,79.6614,79.6788,99607.0
2023-04-11 15:10:00,92.06,92.08,92.05,92.08,156479.0,79.6788,79.6961,79.6701,79.6961,156479.0
2023-04-11 15:15:00,92.08,92.11,92.07,92.11,169433.0,79.6961,79.722,79.6874,79.722,169433.0
2023-04-11 15:20:00,92.11,92.11,92.09,92.09,63181.0,79.722,79.722,79.7047,79.7047,63181.0
2023-04-11 15:25:00,92.09,92.12,92.09,92.12,114428.0,79.7047,79.7307,79.7047,79.7307,114428.0
2023-04-11 15:30:00,92.12,92.12,92.09,92.12,113768.0,79.7307,79.7307,79.7047,79.7307,113768.0
2023-04-11 15:35:00,92.12,92.15,92.08,92.11,306128.0,79.7307,79.7567,79.6961,79.722,306128.0
2023-04-11 15:40:00,92.11,92.11,92.07,92.08,245743.0,79.722,79.722,79.6874,79.6961,245743.0
2023-04-11 15:45:00,92.07,92.08,92.02,92.03,202319.0,79.6874,79.6961,79.6441,79.6528,202319.0
2023-04-11 15:50:00,92.02,92.03,91.98,92.01,333696.0,79.6441,79.6528,79.6095,79.6355,333696.0
2023-04-11 15:55:00,92.01,92.01,91.94,91.97,675905.0,79.6355,79.6355,79.5749,79.6009,675905.0
2023-04-12 09:30:00,92.51,92.51,92.42,92.45,229506.0,80.0682,80.0682,79.9903,80.0163,229506.0
2023-04-12 09:35:00,92.45,92.54,92.42,92.46,96781.0,80.0163,80.0942,79.9903,80.025,96781.0
2023-04-12 09:40:00,92.48,92.48,92.3,92.35,96461.0,80.0423,80.0423,79.8865,79.9298,96461.0
2023-04-12 09:45:00,92.35,92.41,92.28,92.41,78190.0,79.9298,79.9817,79.8692,79.9817,78190.0
2023-04-12 09:50:00,92.42,92.45,92.4,92.44,64219.0,79.9903,80.0163,79.973,80.0077,64219.0
2023-04-12 09:55:00,92.43,92.49,92.4,92.44,92365.0,79.999,80.0509,79.973,80.0077,92365.0
2023-04-12 10:00:00,92.45,92.49,92.4,92.48,64480.0,80.0163,80.0509,79.973,80.0423,64480.0
2023-04-12 10:05:00,92.49,92.54,92.45,92.53,58934.0,80.0509,80.0942,80.0163,80.0855,58934.0
2023-04-12 10:10:00,92.53,92.55,92.46,92.47,196802.0,80.0855,80.1029,80.025,80.0336,196802.0
2023-04-12 10:15:00,92.47,92.47,92.39,92.41,248940.0,80.0336,80.0336,79.9644,79.9817,248940.0
2023-04-12 10:20:00,92.41,92.47,92.41,92.41,56948.0,79.9817,80.0336,79.9817,79.9817,56948.0
2023-04-12 10:25:00,92.41,92.41,92.35,92.38,119190.0,79.9817,79.9817,79.9298,79.9557,119190.0
2023-04-12 10:30:00,92.37,92.39,92.21,92.22,273893.0,79.9471,79.9644,79.8086,79.8172,273893.0
2023-04-12 10:35:00,92.21,92.23,92.12,92.21,193267.0,79.8086,79.8259,79.7307,79.8086,193267.0
2023-04-12 10:40:00,92.2,92.27,92.17,92.18,119200.0,79.7999,79.8605,79.774,79.7826,119200.0
2023-04-12 10:45:00,92.17,92.18,92.13,92.13,74440.0,79.774,79.7826,79.7393,79.7393,74440.0
2023-04-12 10:50:00,92.13,92.16,92.07,92.09,124336.0,79.7393,79.7653,79.6874,79.7047,124336.0
2023-04-12 10:55:00,92.09,92.09,92.0,92.01,107583.0,79.7047,79.7047,79.6268,79.6355,107583.0
2023-04-12 11:00:00,92.0,92.04,91.94,91.94,74200.0,79.6268,79.6614,79.5749,79.5749,74200.0
2023-04-12 11:05:00,91.93,91.97,91.86,91.89,55784.0,79.5662,79.6009,79.5057,79.5316,55784.0
2023-04-12 11:10:00,91.89,91.95,91.88,91.94,77683.0,79.5316,79.5836,79.523,79.5749,77683.0
2023-04-12 11:15:00,91.94,92.03,91.94,92.0,170114.0,79.5749,79.6528,79.5749,79.6268,170114.0
2023-04-12 11:20:00,92.01,92.07,92.0,92.04,93081.0,79.6355,79.6874,79.6268,79.6614,93081.0
2023-04-12 11:25:00,92.05,92.11,92.04,92.08,315484.0,79.6701,79.722,79.6614,79.6961,315484.0
2023-04-12 11:30:00,92.08,92.09,92.04,92.05,76826.0,79.6961,79.7047,79.6614,79.6701,76826.0
2023-04-12 11:35:00,92.04,92.06,92.02,92.04,85912.0,79.6614,79.6788,79.6441,79.6614,85912.0
2023-04-12 11:40:00,92.04,92.08,92.04,92.08,50967.0,79.6614,79.6961,79.6614,79.6961,50967.0
2023-04-12 11:45:00,92.08,92.14,92.08,92.13,51204.0,79.6961,79.748,79.6961,79.7393,51204.0
2023-04-12 11:50:00,92.12,92.15,92.1,92.1,53865.0,79.7307,79.7567,79.7134,79.7134,53865.0
2023-04-12 11:55:00,92.1,92.1,92.07,92.1,45077.0,79.7134,79.7134,79.6874,79.7134,45077.0
2023-04-12 12:00:00,92.09,92.15,92.07,92.13,43575.0,79.7047,79.7567,79.6874,79.7393,43575.0
2023-04-12 12:05:00,92.13,92.16,92.12,92.15,18479.0,79.7393,79.7653,79.7307,79.7567,18479.0
2023-04-12 12:10:00,92.15,92.15,92.12,92.12,12936.0,79.7567,79.7567,79.7307,79.7307,12936.0
2023-04-12 12:15:00,92.12,92.14,92.1,92.11,18038.0,79.7307,79.748,79.7134,79.722,18038.0
2023-04-12 12:20:00,92.1,92.1,92.06,92.07,15233.0,79.7134,79.7134,79.6788,79.6874,15233.0
2023-04-12 12:25:00,92.06,92.11,92.06,92.07,22835.0,79.6788,79.722,79.6788,79.6874,22835.0
2023-04-12 12:30:00,92.07,92.09,92.06,92.06,6700.0,79.6874,79.7047,79.6788,79.6788,6700.0
2023-04-12 12:35:00,92.05,92.07,92.04,92.05,7255.0,79.6701,79.6874,79.6614,79.6701,7255.0
2023-04-12 12:40:00,92.04,92.04,91.97,91.97,24543.0,79.6614,79.6614,79.6009,79.6009,24543.0
2023-04-12 12:45:00,91.96,92.02,91.96,92.0,33470.0,79.5922,79.6441,79.5922,79.6268,33470.0
2023-04-12 12:50:00,92.0,92.01,91.97,92.0,21069.0,79.6268,79.6355,79.6009,79.6268,21069.0
2023-04-12 12:55:00,92.0,92.01,91.98,91.99,21264.0,79.6268,79.6355,79.6095,79.6182,21264.0
2023-04-12 13:00:00,92.0,92.0,91.93,91.94,117007.0,79.6268,79.6268,79.5662,79.5749,117007.0
2023-04-12 13:05:00,91.95,91.99,91.95,91.98,24544.0,79.5836,79.6182,79.5836,79.6095,24544.0
2023-04-12 13:10:00,91.99,92.02,91.98,92.01,28020.0,79.6182,79.6441,79.6095,79.6355,28020.0
2023-04-12 13:15:00,92.01,92.03,92.0,92.01,30731.0,79.6355,79.6528,79.6268,79.6355,30731.0
2023-04-12 13:20:00,92.01,92.02,91.97,91.98,21546.0,79.6355,79.6441,79.6009,79.6095,21546.0
2023-04-12 13:25:00,91.99,92.0,91.97,91.99,72506.0,79.6182,79.6268,79.6009,79.6182,72506.0
2023-04-12 13:30:00,92.0,92.09,91.99,92.08,911647.0,79.6268,79.7047,79.6182,79.6961,911647.0
2023-04-12 13:35:00,92.08,92.11,92.08,92.08,294316.0,79.6961,79.722,79.6961,79.6961,294316.0
2023-04-12 13:40:00,92.08,92.12,92.07,92.12,242340.0,79.6961,79.7307,79.6874,79.7307,242340.0
2023-04-12 13:45:00,92.12,92.12,92.09,92.11,93603.0,79.7307,79.7307,79.7047,79.722,93603.0
2023-04-12 13:50:00,92.11,92.13,92.09,92.1,71055.0,79.722,79.7393,79.7047,79.7134,71055.0
2023-04-12 13:55:00,92.09,92.12,92.09,92.1,56906.0,79.7047,79.7307,79.7047,79.7134,56906.0
2023-04-12 14:00:00,92.09,92.16,92.08,92.13,42269.0,79.7047,79.7653,79.6961,79.7393,42269.0
2023-04-12 14:05:00,92.13,92.17,92.09,92.1,28187.0,79.7393,79.774,79.7047,79.7134,28187.0
2023-04-12 14:10:00,92.1,92.16,92.07,92.16,297052.0,79.7134,79.7653,79.6874,79.7653,297052.0
2023-04-12 14:15:00,92.16,92.25,92.16,92.25,86404.0,79.7653,79.8432,79.7653,79.8432,86404.0
2023-04-12 14:20:00,92.24,92.26,92.2,92.21,21841.0,79.8346,79.8519,79.7999,79.8086,21841.0
2023-04-12 14:25:00,92.21,92.21,92.13,92.15,206830.0,79.8086,79.8086,79.7393,79.7567,206830.0
2023-04-12 14:30:00,92.14,92.16,92.1,92.13,147123.0,79.748,79.7653,79.7134,79.7393,147123.0
2023-04-12 14:35:00,92.13,92.15,92.11,92.12,29339.0,79.7393,79.7567,79.722,79.7307,29339.0
2023-04-12 14:40:00,92.11,92.17,92.1,92.16,61900.0,79.722,79.774,79.7134,79.7653,61900.0
2023-04-12 14:45:00,92.17,92.19,92.11,92.12,39410.0,79.774,79.7913,79.722,79.7307,39410.0
2023-04-12 14:50:00,92.12,92.13,92.08,92.12,86615.0,79.7307,79.7393,79.6961,79.7307,86615.0
2023-04-12 14:55:00,92.11,92.16,92.11,92.13,32513.0,79.722,79.7653,79.722,79.7393,32513.0
2023-04-12 15:00:00,92.13,92.18,92.1,92.11,41414.0,79.7393,79.7826,79.7134,79.722,41414.0
2023-04-12 15:05:00,92.11,92.13,92.11,92.12,20140.0,79.722,79.7393,79.722,79.7307,20140.0
2023-04-12 15:10:00,92.11,92.11,92.06,92.06,27135.0,79.722,79.722,79.6788,79.6788,27135.0
2023-04-12 15:15:00,92.06,92.06,91.97,91.99,149136.0,79.6788,79.6788,79.6009,79.6182,149136.0
2023-04-12 15:20:00,91.98,92.01,91.97,91.98,34969.0,79.6095,79.6355,79.6009,79.6095,34969.0
2023-04-12 15:25:00,91.99,91.99,91.96,91.97,27447.0,79.6182,79.6182,79.5922,79.6009,27447.0
2023-04-12 15:30:00,91.96,92.04,91.96,92.01,43566.0,79.5922,79.6614,79.5922,79.6355,43566.0
2023-04-12 15:35:00,92.01,92.03,92.0,92.02,41794.0,79.6355,79.6528,79.6268,79.6441,41794.0
2023-04-12 15:40:00,92.03,92.04,92.01,92.02,56978.0,79.6528,79.6614,79.6355,79.6441,56978.0
2023-04-12 15:45:00,92.02,92.04,91.94,91.95,116175.0,79.6441,79.6614,79.5749,79.5836,116175.0
2023-04-12 15:50:00,91.94,91.97,91.92,91.95,284154.0,79.5749,79.6009,79.5576,79.5836,284154.0
2023-04-12 15:55:00,91.95,91.96,91.86,91.9,302969.0,79.5836,79.5922,79.5057,79.5403,302969.0
2023-04-13 09:30:00,92.16,92.29,92.12,92.28,426371.0,79.7653,79.8778,79.7307,79.8692,426371.0
2023-04-13 09:35:00,92.28,92.4,92.26,92.37,367180.0,79.8692,79.973,79.8519,79.9471,367180.0
2023-04-13 09:40:00,92.37,92.44,92.34,92.43,281476.0,79.9471,80.0077,79.9211,79.999,281476.0
2023-04-13 09:45:00,92.43,92.62,92.41,92.6,336007.0,79.999,80.1634,79.9817,80.1461,336007.0
2023-04-13 09:50:00,92.6,92.62,92.47,92.49,825111.0,80.1461,80.1634,80.0336,80.0509,825111.0
2023-04-13 09:55:00,92.49,92.6,92.48,92.57,385223.0,80.0509,80.1461,80.0423,80.1202,385223.0
2023-04-13 10:00:00,92.58,92.65,92.56,92.64,740055.0,80.1288,80.1894,80.1115,80.1808,740055.0
2023-04-13 10:05:00,92.65,92.67,92.62,92.66,183615.0,80.1894,80.2067,80.1634,80.1981,183615.0
2023-04-13 10:10:00,92.67,92.72,92.65,92.72,207510.0,80.2067,80.25,80.1894,80.25,207510.0
2023-04-13 10:15:00,92.71,92.73,92.64,92.7,342738.0,80.2413,80.2587,80.1808,80.2327,342738.0
2023-04-13 10:20:00,92.7,92.7,92.6,92.66,165337.0,80.2327,80.2327,80.1461,80.1981,165337.0
2023-04-13 10:25:00,92.66,92.7,92.64,92.68,1181388.0,80.1981,80.2327,80.1808,80.2154,1181388.0
2023-04-13 10:30:00,92.69,92.69,92.56,92.59,726644.0,80.224,80.224,80.1115,80.1375,726644.0
2023-04-13 10:35:00,92.6,92.65,92.59,92.61,304176.0,80.1461,80.1894,80.1375,80.1548,304176.0
2023-04-13 10:40:00,92.61,92.62,92.58,92.59,326910.0,80.1548,80.1634,80.1288,80.1375,326910.0
2023-04-13 10:45:00,92.59,92.59,92.53,92.54,414087.0,80.1375,80.1375,80.0855,80.0942,414087.0
2023-04-13 10:50:00,92.54,92.6,92.53,92.59,429361.0,80.0942,80.1461,80.0855,80.1375,429361.0
2023-04-13 10:55:00,92.59,92.62,92.55,92.56,278380.0,80.1375,80.1634,80.1029,80.1115,278380.0
2023-04-13 11:00:00,92.57,92.61,92.54,92.6,183562.0,80.1202,80.1548,80.0942,80.1461,183562.0
2023-04-13 11:05:00,92.6,92.61,92.54,92.59,120964.0,80.1461,80.1548,80.0942,80.1375,120964.0
2023-04-13 11:10:00,92.59,92.62,92.56,92.61,137398.0,80.1375,80.1634,80.1115,80.1548,137398.0
2023-04-13 11:15:00,92.61,92.63,92.58,92.6,414142.0,80.1548,80.1721,80.1288,80.1461,414142.0
2023-04-13 11:20:00,92.61,92.67,92.6,92.66,388997.0,80.1548,80.2067,80.1461,80.1981,388997.0
2023-04-13 11:25:00,92.66,92.67,92.62,92.66,170840.0,80.1981,80.2067,80.1634,80.1981,170840.0
2023-04-13 11:30:00,92.65,92.65,92.58,92.59,110853.0,80.1894,80.1894,80.1288,80.1375,110853.0
2023-04-13 11:35:00,92.59,92.63,92.57,92.63,243191.0,80.1375,80.1721,80.1202,80.1721,243191.0
2023-04-13 11:40:00,92.63,92.68,92.62,92.68,132526.0,80.1721,80.2154,80.1634,80.2154,132526.0
2023-04-13 11:45:00,92.68,92.72,92.67,92.68,233472.0,80.2154,80.25,80.2067,80.2154,233472.0
2023-04-13 11:50:00,92.67,92.68,92.61,92.63,263876.0,80.2067,80.2154,80.1548,80.1721,263876.0
2023-04-13 11:55:00,92.63,92.69,92.62,92.67,180477.0,80.1721,80.224,80.1634,80.2067,180477.0
2023-04-13 12:00:00,92.67,92.73,92.66,92.72,181251.0,80.2067,80.2587,80.1981,80.25,181251.0
2023-04-13 12:05:00,92.72,92.75,92.7,92.71,262464.0,80.25,80.276,80.2327,80.2413,262464.0
2023-04-13 12:10:00,92.71,92.75,92.7,92.73,187516.0,80.2413,80.276,80.2327,80.2587,187516.0
2023-04-13 12:15:00,92.73,92.75,92.72,92.73,277040.0,80.2587,80.276,80.25,80.2587,277040.0
2023-04-13 12:20:00,92.73,92.8,92.73,92.75,227109.0,80.2587,80.3192,80.2587,80.276,227109.0
2023-04-13 12:25:00,92.75,92.76,92.73,92.76,109583.0,80.276,80.2846,80.2587,80.2846,109583.0
2023-04-13 12:30:00,92.76,92.81,92.76,92.81,237099.0,80.2846,80.3279,80.2846,80.3279,237099.0
2023-04-13 12:35:00,92.81,92.82,92.79,92.81,290375.0,80.3279,80.3365,80.3106,80.3279,290375.0
2023-04-13 12:40:00,92.81,92.82,92.77,92.79,187125.0,80.3279,80.3365,80.2933,80.3106,187125.0
2023-04-13 12:45:00,92.79,92.8,92.77,92.77,275715.0,80.3106,80.3192,80.2933,80.2933,275715.0
2023-04-13 12:50:00,92.78,92.79,92.73,92.73,265949.0,80.3019,80.3106,80.2587,80.2587,265949.0
2023-04-13 12:55:00,92.73,92.73,92.7,92.72,288976.0,80.2587,80.2587,80.2327,80.25,288976.0
2023-04-13 13:00:00,92.72,92.74,92.69,92.73,156933.0,80.25,80.2673,80.224,80.2587,156933.0
2023-04-13 13:05:00,92.73,92.78,92.72,92.78,176202.0,80.2587,80.3019,80.25,80.3019,176202.0
2023-04-13 13:10:00,92.78,92.81,92.77,92.8,169568.0,80.3019,80.3279,80.2933,80.3192,169568.0
2023-04-13 13:15:00,92.8,92.83,92.79,92.81,182232.0,80.3192,80.3452,80.3106,80.3279,182232.0
2023-04-13 13:20:00,92.81,92.84,92.79,92.8,195223.0,80.3279,80.3539,80.3106,80.3192,195223.0
2023-04-13 13:25:00,92.8,92.81,92.77,92.79,120604.0,80.3192,80.3279,80.2933,80.3106,120604.0
2023-04-13 13:30:00,92.79,92.8,92.78,92.8,199087.0,80.3106,80.3192,80.3019,80.3192,199087.0
2023-04-13 13:35:00,92.8,92.8,92.77,92.79,225616.0,80.3192,80.3192,80.2933,80.3106,225616.0
2023-04-13 13:40:00,92.78,92.8,92.72,92.73,301105.0,80.3019,80.3192,80.25,80.2587,301105.0
2023-04-13 13:45:00,92.73,92.75,92.71,92.72,299083.0,80.2587,80.276,80.2413,80.25,299083.0
2023-04-13 13:50:00,92.72,92.74,92.71,92.73,247943.0,80.25,80.2673,80.2413,80.2587,247943.0
2023-04-13 13:55:00,92.73,92.75,92.72,92.73,212221.0,80.2587,80.276,80.25,80.2587,212221.0
2023-04-13 14:00:00,92.73,92.74,92.73,92.73,110643.0,80.2587,80.2673,80.2587,80.2587,110643.0
2023-04-13 14:05:00,92.73,92.75,92.72,92.73,257661.0,80.2587,80.276,80.25,80.2587,257661.0
2023-04-13 14:10:00,92.73,92.75,92.73,92.75,175185.0,80.2587,80.276,80.2587,80.276,175185.0
2023-04-13 14:15:00,92.75,92.76,92.74,92.76,131036.0,80.276,80.2846,80.2673,80.2846,131036.0
2023-04-13 14:20:00,92.76,92.76,92.73,92.73,186587.0,80.2846,80.2846,80.2587,80.2587,186587.0
2023-04-13 14:25:00,92.73,92.74,92.67,92.68,340587.0,80.2587,80.2673,80.2067,80.2154,340587.0
2023-04-13 14:30:00,92.67,92.68,92.65,92.67,160082.0,80.2067,80.2154,80.1894,80.2067,160082.0
2023-04-13 14:35:00,92.66,92.67,92.61,92.62,299540.0,80.1981,80.2067,80.1548,80.1634,299540.0
2023-04-13 14:40:00,92.62,92.63,92.6,92.63,124568.0,80.1634,80.1721,80.1461,80.1721,124568.0
2023-04-13 14:45:00,92.63,92.64,92.62,92.64,130363.0,80.1721,80.1808,80.1634,80.1808,130363.0
2023-04-13 14:50:00,92.64,92.65,92.62,92.64,225337.0,80.1808,80.1894,80.1634,80.1808,225337.0
2023-04-13 14:55:00,92.64,92.64,92.63,92.64,107034.0,80.1808,80.1808,80.1721,80.1808,107034.0
2023-04-13 15:00:00,92.63,92.66,92.63,92.65,209961.0,80.1721,80.1981,80.1721,80.1894,209961.0
2023-04-13 15:05:00,92.66,92.66,92.64,92.65,187986.0,80.1981,80.1981,80.1808,80.1894,187986.0
2023-04-13 15:10:00,92.64,92.65,92.59,92.59,290723.0,80.1808,80.1894,80.1375,80.1375,290723.0
2023-04-13 15:15:00,92.6,92.61,92.57,92.58,308322.0,80.1461,80.1548,80.1202,80.1288,308322.0
2023-04-13 15:20:00,92.57,92.59,92.55,92.56,291820.0,80.1202,80.1375,80.1029,80.1115,291820.0
2023-04-13 15:25:00,92.55,92.56,92.52,92.54,321225.0,80.1029,80.1115,80.0769,80.0942,321225.0
2023-04-13 15:30:00,92.54,92.59,92.53,92.59,321242.0,80.0942,80.1375,80.0855,80.1375,321242.0
2023-04-13 15:35:00,92.59,92.62,92.56,92.62,340123.0,80.1375,80.1634,80.1115,80.1634,340123.0
2023-04-13 15:40:00,92.62,92.65,92.6,92.65,412445.0,80.1634,80.1894,80.1461,80.1894,412445.0
2023-04-13 15:45:00,92.65,92.68,92.55,92.56,773200.0,80.1894,80.2154,80.1029,80.1115,773200.0
2023-04-13 15:50:00,92.56,92.58,92.54,92.56,547720.0,80.1115,80.1288,80.0942,80.1115,547720.0
2023-04-13 15:55:00,92.56,92.65,92.55,92.59,1155572.0,80.1115,80.1894,80.1029,80.1375,1155572.0
2023-04-14 09:30:00,92.57,92.59,92.49,92.59,1259767.0,80.1202,80.1375,80.0509,80.1375,1259767.0
2023-04-14 09:35:00,92.59,92.69,92.59,92.67,157094.0,80.1375,80.224,80.1375,80.2067,157094.0
2023-04-14 09:40:00,92.67,92.69,92.6,92.67,73445.0,80.2067,80.224,80.1461,80.2067,73445.0
2023-04-14 09:45:00,92.67,92.72,92.64,92.68,138882.0,80.2067,80.25,80.1808,80.2154,138882.0
2023-04-14 09:50:00,92.68,92.7,92.66,92.67,68995.0,80.2154,80.2327,80.1981,80.2067,68995.0
2023-04-14 09:55:00,92.67,92.72,92.67,92.72,137087.0,80.2067,80.25,80.2067,80.25,137087.0
2023-04-14 10:00:00,92.71,92.71,92.53,92.65,340655.0,80.2413,80.2413,80.0855,80.1894,340655.0
2023-04-14 10:05:00,92.65,92.65,92.5,92.53,208666.0,80.1894,80.1894,80.0596,80.0855,208666.0
2023-04-14 10:10:00,92.54,92.6,92.52,92.56,668215.0,80.0942,80.1461,80.0769,80.1115,668215.0
2023-04-14 10:15:00,92.56,92.59,92.49,92.5,108292.0,80.1115,80.1375,80.0509,80.0596,108292.0
2023-04-14 10:20:00,92.49,92.54,92.46,92.48,56942.0,80.0509,80.0942,80.025,80.0423,56942.0
2023-04-14 10:25:00,92.48,92.53,92.46,92.46,160044.0,80.0423,80.0855,80.025,80.025,160044.0
2023-04-14 10:30:00,92.46,92.51,92.46,92.48,87059.0,80.025,80.0682,80.025,80.0423,87059.0
2023-04-14 10:35:00,92.47,92.51,92.43,92.51,193183.0,80.0336,80.0682,79.999,80.0682,193183.0
2023-04-14 10:40:00,92.51,92.51,92.42,92.48,76474.0,80.0682,80.0682,79.9903,80.0423,76474.0
2023-04-14 10:45:00,92.48,92.51,92.44,92.45,54840.0,80.0423,80.0682,80.0077,80.0163,54840.0
2023-04-14 10:50:00,92.45,92.48,92.42,92.44,62735.0,80.0163,80.0423,79.9903,80.0077,62735.0
2023-04-14 10:55:00,92.44,92.48,92.42,92.46,85516.0,80.0077,80.0423,79.9903,80.025,85516.0
2023-04-14 11:00:00,92.46,92.48,92.42,92.43,320355.0,80.025,80.0423,79.9903,79.999,320355.0
2023-04-14 11:05:00,92.42,92.46,92.39,92.42,55655.0,79.9903,80.025,79.9644,79.9903,55655.0
2023-04-14 11:10:00,92.43,92.5,92.42,92.47,124842.0,79.999,80.0596,79.9903,80.0336,124842.0
2023-04-14 11:15:00,92.47,92.47,92.41,92.44,267245.0,80.0336,80.0336,79.9817,80.0077,267245.0
2023-04-14 11:20:00,92.45,92.45,92.4,92.4,76119.0,80.0163,80.0163,79.973,79.973,76119.0
2023-04-14 11:25:00,92.4,92.4,92.36,92.37,183210.0,79.973,79.973,79.9384,79.9471,183210.0
2023-04-14 11:30:00,92.38,92.4,92.34,92.36,124752.0,79.9557,79.973,79.9211,79.9384,124752.0
2023-04-14 11:35:00,92.36,92.36,92.28,92.29,47047.0,79.9384,79.9384,79.8692,79.8778,47047.0
2023-04-14 11:40:00,92.29,92.32,92.26,92.29,40866.0,79.8778,79.9038,79.8519,79.8778,40866.0
2023-04-14 11:45:00,92.29,92.34,92.29,92.3,176190.0,79.8778,79.9211,79.8778,79.8865,176190.0
2023-04-14 11:50:00,92.3,92.31,92.25,92.28,96245.0,79.8865,79.8951,79.8432,79.8692,96245.0
2023-04-14 11:55:00,92.27,92.27,92.19,92.25,46961.0,79.8605,79.8605,79.7913,79.8432,46961.0
2023-04-14 12:00:00,92.25,92.28,92.23,92.26,145727.0,79.8432,79.8692,79.8259,79.8519,145727.0
2023-04-14 12:05:00,92.26,92.29,92.24,92.28,70700.0,79.8519,79.8778,79.8346,79.8692,70700.0
2023-04-14 12:10:00,92.28,92.28,92.22,92.23,34286.0,79.8692,79.8692,79.8172,79.8259,34286.0
2023-04-14 12:15:00,92.24,92.25,92.2,92.22,81435.0,79.8346,79.8432,79.7999,79.8172,81435.0
2023-04-14 12:20:00,92.22,92.26,92.2,92.25,49869.0,79.8172,79.8519,79.7999,79.8432,49869.0
2023-04-14 12:25:00,92.25,92.28,92.24,92.28,149573.0,79.8432,79.8692,79.8346,79.8692,149573.0
2023-04-14 12:30:00,92.27,92.28,92.24,92.28,35122.0,79.8605,79.8692,79.8346,79.8692,35122.0
2023-04-14 12:35:00,92.28,92.3,92.24,92.25,59169.0,79.8692,79.8865,79.8346,79.8432,59169.0
2023-04-14 12:40:00,92.26,92.29,92.22,92.23,53434.0,79.8519,79.8778,79.8172,79.8259,53434.0
2023-04-14 12:45:00,92.23,92.23,92.16,92.18,117919.0,79.8259,79.8259,79.7653,79.7826,117919.0
2023-04-14 12:50:00,92.17,92.19,92.16,92.17,87185.0,79.774,79.7913,79.7653,79.774,87185.0
2023-04-14 12:55:00,92.17,92.18,92.13,92.17,53282.0,79.774,79.7826,79.7393,79.774,53282.0
2023-04-14 13:00:00,92.16,92.26,92.16,92.26,124065.0,79.7653,79.8519,79.7653,79.8519,124065.0
2023-04-14 13:05:00,92.26,92.32,92.25,92.29,196679.0,79.8519,79.9038,79.8432,79.8778,196679.0
2023-04-14 13:10:00,92.29,92.34,92.28,92.33,54305.0,79.8778,79.9211,79.8692,79.9124,54305.0
2023-04-14 13:15:00,92.33,92.37,92.32,92.36,88873.0,79.9124,79.9471,79.9038,79.9384,88873.0
2023-04-14 13:20:00,92.36,92.37,92.34,92.35,40601.0,79.9384,79.9471,79.9211,79.9298,40601.0
2023-04-14 13:25:00,92.35,92.36,92.29,92.29,76439.0,79.9298,79.9384,79.8778,79.8778,76439.0
2023-04-14 13:30:00,92.29,92.3,92.24,92.26,49718.0,79.8778,79.8865,79.8346,79.8519,49718.0
2023-04-14 13:35:00,92.25,92.27,92.24,92.27,25213.0,79.8432,79.8605,79.8346,79.8605,25213.0
2023-04-14 13:40:00,92.26,92.31,92.25,92.27,121535.0,79.8519,79.8951,79.8432,79.8605,121535.0
2023-04-14 13:45:00,92.27,92.32,92.25,92.31,38610.0,79.8605,79.9038,79.8432,79.8951,38610.0
2023-04-14 13:50:00,92.31,92.34,92.31,92.34,39311.0,79.8951,79.9211,79.8951,79.9211,39311.0
2023-04-14 13:55:00,92.34,92.34,92.31,92.31,41630.0,79.9211,79.9211,79.8951,79.8951,41630.0
2023-04-14 14:00:00,92.31,92.33,92.29,92.31,59099.0,79.8951,79.9124,79.8778,79.8951,59099.0
2023-04-14 14:05:00,92.31,92.33,92.29,92.32,27396.0,79.8951,79.9124,79.8778,79.9038,27396.0
2023-04-14 14:10:00,92.33,92.33,92.31,92.33,53249.0,79.9124,79.9124,79.8951,79.9124,53249.0
2023-04-14 14:15:00,92.33,92.33,92.3,92.31,40845.0,79.9124,79.9124,79.8865,79.8951,40845.0
2023-04-14 14:20:00,92.31,92.37,92.3,92.34,55406.0,79.8951,79.9471,79.8865,79.9211,55406.0
2023-04-14 14:25:00,92.34,92.36,92.33,92.36,25542.0,79.9211,79.9384,79.9124,79.9384,25542.0
2023-04-14 14:30:00,92.36,92.38,92.34,92.34,105514.0,79.9384,79.9557,79.9211,79.9211,105514.0
2023-04-14 14:35:00,92.34,92.36,92.31,92.31,59952.0,79.9211,79.9384,79.8951,79.8951,59952.0
2023-04-14 14:40:00,92.31,92.34,92.28,92.34,88921.0,79.8951,79.9211,79.8692,79.9211,88921.0
2023-04-14 14:45:00,92.34,92.34,92.31,92.33,48061.0,79.9211,79.9211,79.8951,79.9124,48061.0
2023-04-14 14:50:00,92.33,92.33,92.28,92.29,53421.0,79.9124,79.9124,79.8692,79.8778,53421.0
2023-04-14 14:55:00,92.3,92.32,92.29,92.31,18695.0,79.8865,79.9038,79.8778,79.8951,18695.0
2023-04-14 15:00:00,92.31,92.31,92.25,92.27,44326.0,79.8951,79.8951,79.8432,79.8605,44326.0
2023-04-14 15:05:00,92.27,92.28,92.26,92.27,50181.0,79.8605,79.8692,79.8519,79.8605,50181.0
2023-04-14 15:10:00,92.27,92.27,92.22,92.22,70404.0,79.8605,79.8605,79.8172,79.8172,70404.0
2023-04-14 15:15:00,92.22,92.22,92.18,92.2,100633.0,79.8172,79.8172,79.7826,79.7999,100633.0
2023-04-14 15:20:00,92.2,92.24,92.18,92.23,75675.0,79.7999,79.8346,79.7826,79.8259,75675.0
2023-04-14 15:25:00,92.24,92.28,92.23,92.27,76722.0,79.8346,79.8692,79.8259,79.8605,76722.0
2023-04-14 15:30:00,92.27,92.28,92.26,92.27,72653.0,79.8605,79.8692,79.8519,79.8605,72653.0
2023-04-14 15:35:00,92.27,92.31,92.26,92.31,95430.0,79.8605,79.8951,79.8519,79.8951,95430.0
2023-04-14 15:40:00,92.31,92.35,92.3,92.34,293199.0,79.8951,79.9298,79.8865,79.9211,293199.0
2023-04-14 15:45:00,92.35,92.36,92.31,92.34,144643.0,79.9298,79.9384,79.8951,79.9211,144643.0
2023-04-14 15:50:00,92.34,92.37,92.32,92.36,181849.0,79.9211,79.9471,79.9038,79.9384,181849.0
2023-04-14 15:55:00,92.36,92.4,92.33,92.37,353058.0,79.9384,79.973,79.9124,79.9471,353058.0
2023-04-17 09:30:00,92.22,92.25,92.17,92.19,105245.0,79.8172,79.8432,79.774,79.7913,105245.0
2023-04-17 09:35:00,92.19,92.27,92.17,92.22,81618.0,79.7913,79.8605,79.774,79.8172,81618.0
2023-04-17 09:40:00,92.22,92.25,92.18,92.19,75176.0,79.8172,79.8432,79.7826,79.7913,75176.0
2023-04-17 09:45:00,92.2,92.2,92.06,92.08,98192.0,79.7999,79.7999,79.6788,79.6961,98192.0
2023-04-17 09:50:00,92.08,92.2,92.08,92.16,101911.0,79.6961,79.7999,79.6961,79.7653,101911.0
2023-04-17 09:55:00,92.16,92.2,92.14,92.17,91668.0,79.7653,79.7999,79.748,79.774,91668.0
2023-04-17 10:00:00,92.17,92.22,92.12,92.13,82960.0,79.774,79.8172,79.7307,79.7393,82960.0
2023-04-17 10:05:00,92.13,92.15,92.11,92.14,85793.0,79.7393,79.7567,79.722,79.748,85793.0
2023-04-17 10:10:00,92.14,92.17,92.13,92.16,48099.0,79.748,79.774,79.7393,79.7653,48099.0
2023-04-17 10:15:00,92.16,92.16,92.12,92.13,67303.0,79.7653,79.7653,79.7307,79.7393,67303.0
2023-04-17 10:20:00,92.13,92.14,92.11,92.13,42024.0,79.7393,79.748,79.722,79.7393,42024.0
2023-04-17 10:25:00,92.12,92.12,92.05,92.05,69558.0,79.7307,79.7307,79.6701,79.6701,69558.0
2023-04-17 10:30:00,92.05,92.07,92.03,92.03,69907.0,79.6701,79.6874,79.6528,79.6528,69907.0
2023-04-17 10:35:00,92.04,92.06,91.98,91.99,66225.0,79.6614,79.6788,79.6095,79.6182,66225.0
2023-04-17 10:40:00,91.99,91.99,91.95,91.98,80241.0,79.6182,79.6182,79.5836,79.6095,80241.0
2023-04-17 10:45:00,91.98,92.02,91.96,92.01,124404.0,79.6095,79.6441,79.5922,79.6355,124404.0
2023-04-17 10:50:00,92.01,92.03,91.98,91.99,129704.0,79.6355,79.6528,79.6095,79.6182,129704.0
2023-04-17 10:55:00,91.98,91.99,91.96,91.98,66286.0,79.6095,79.6182,79.5922,79.6095,66286.0
2023-04-17 11:00:00,91.98,91.99,91.93,91.95,130544.0,79.6095,79.6182,79.5662,79.5836,130544.0
2023-04-17 11:05:00,91.95,91.98,91.95,91.98,77837.0,79.5836,79.6095,79.5836,79.6095,77837.0
2023-04-17 11:10:00,91.97,91.97,91.92,91.95,195732.0,79.6009,79.6009,79.5576,79.5836,195732.0
2023-04-17 11:15:00,91.94,91.99,91.94,91.97,106321.0,79.5749,79.6182,79.5749,79.6009,106321.0
2023-04-17 11:20:00,91.97,92.0,91.96,92.0,62021.0,79.6009,79.6268,79.5922,79.6268,62021.0
2023-04-17 11:25:00,92.01,92.02,91.94,91.95,62204.0,79.6355,79.6441,79.5749,79.5836,62204.0
2023-04-17 11:30:00,91.95,91.96,91.92,91.93,87004.0,79.5836,79.5922,79.5576,79.5662,87004.0
2023-04-17 11:35:00,91.92,91.92,91.86,91.88,59243.0,79.5576,79.5576,79.5057,79.523,59243.0
2023-04-17 11:40:00,91.88,91.89,91.83,91.85,64923.0,79.523,79.5316,79.4797,79.497,64923.0
2023-04-17 11:45:00,91.85,91.89,91.83,91.89,85183.0,79.497,79.5316,79.4797,79.5316,85183.0
2023-04-17 11:50:00,91.89,91.91,91.87,91.89,100898.0,79.5316,79.5489,79.5143,79.5316,100898.0
2023-04-17 11:55:00,91.89,91.93,91.89,91.91,63306.0,79.5316,79.5662,79.5316,79.5489,63306.0
2023-04-17 12:00:00,91.9,91.91,91.87,91.89,63940.0,79.5403,79.5489,79.5143,79.5316,63940.0
2023-04-17 12:05:00,91.88,91.9,91.86,91.89,88733.0,79.523,79.5403,79.5057,79.5316,88733.0
2023-04-17 12:10:00,91.9,91.92,91.88,91.89,109302.0,79.5403,79.5576,79.523,79.5316,109302.0
2023-04-17 12:15:00,91.9,91.91,91.86,91.87,154362.0,79.5403,79.5489,79.5057,79.5143,154362.0
2023-04-17 12:20:00,91.86,91.88,91.84,91.85,114383.0,79.5057,79.523,79.4883,79.497,114383.0
2023-04-17 12:25:00,91.85,91.89,91.84,91.88,209638.0,79.497,79.5316,79.4883,79.523,209638.0
2023-04-17 12:30:00,91.89,91.93,91.89,91.92,140085.0,79.5316,79.5662,79.5316,79.5576,140085.0
2023-04-17 12:35:00,91.91,91.93,91.89,91.92,96275.0,79.5489,79.5662,79.5316,79.5576,96275.0
2023-04-17 12:40:00,91.9,91.94,91.9,91.94,90969.0,79.5403,79.5749,79.5403,79.5749,90969.0
2023-04-17 12:45:00,91.93,91.95,91.91,91.91,54039.0,79.5662,79.5836,79.5489,79.5489,54039.0
2023-04-17 12:50:00,91.9,91.91,91.86,91.87,53898.0,79.5403,79.5489,79.5057,79.5143,53898.0
2023-04-17 12:55:00,91.86,91.91,91.86,91.91,64832.0,79.5057,79.5489,79.5057,79.5489,64832.0
2023-04-17 13:00:00,91.91,91.92,91.88,91.91,31591.0,79.5489,79.5576,79.523,79.5489,31591.0
2023-04-17 13:05:00,91.9,91.9,91.86,91.87,110265.0,79.5403,79.5403,79.5057,79.5143,110265.0
2023-04-17 13:10:00,91.88,91.9,91.86,91.89,39430.0,79.523,79.5403,79.5057,79.5316,39430.0
2023-04-17 13:15:00,91.88,91.93,91.86,91.93,100648.0,79.523,79.5662,79.5057,79.5662,100648.0
2023-04-17 13:20:00,91.93,91.93,91.89,91.9,21770.0,79.5662,79.5662,79.5316,79.5403,21770.0
2023-04-17 13:25:00,91.91,91.92,91.89,91.92,63681.0,79.5489,79.5576,79.5316,79.5576,63681.0
2023-04-17 13:30:00,91.93,91.95,91.91,91.92,85705.0,79.5662,79.5836,79.5489,79.5576,85705.0
2023-04-17 13:35:00,91.91,91.96,91.9,91.95,44427.0,79.5489,79.5922,79.5403,79.5836,44427.0
2023-04-17 13:40:00,91.95,91.96,91.92,91.93,49333.0,79.5836,79.5922,79.5576,79.5662,49333.0
2023-04-17 13:45:00,91.93,91.95,91.92,91.93,48413.0,79.5662,79.5836,79.5576,79.5662,48413.0
2023-04-17 13:50:00,91.93,91.94,91.92,91.93,27951.0,79.5662,79.5749,79.5576,79.5662,27951.0
2023-04-17 13:55:00,91.93,91.94,91.9,91.92,75935.0,79.5662,79.5749,79.5403,79.5576,75935.0
2023-04-17 14:00:00,91.93,91.93,91.9,91.91,56255.0,79.5662,79.5662,79.5403,79.5489,56255.0
2023-04-17 14:05:00,91.9,91.93,91.9,91.93,70559.0,79.5403,79.5662,79.5403,79.5662,70559.0
2023-04-17 14:10:00,91.92,91.96,91.92,91.95,72900.0,79.5576,79.5922,79.5576,79.5836,72900.0
2023-04-17 14:15:00,91.95,91.98,91.94,91.94,71730.0,79.5836,79.6095,79.5749,79.5749,71730.0
2023-04-17 14:20:00,91.95,91.97,91.94,91.94,14797.0,79.5836,79.6009,79.5749,79.5749,14797.0
2023-04-17 14:25:00,91.95,91.97,91.94,91.97,29701.0,79.5836,79.6009,79.5749,79.6009,29701.0
2023-04-17 14:30:00,91.97,91.99,91.96,91.98,45045.0,79.6009,79.6182,79.5922,79.6095,45045.0
2023-04-17 14:35:00,91.98,92.03,91.98,92.03,47280.0,79.6095,79.6528,79.6095,79.6528,47280.0
2023-04-17 14:40:00,92.03,92.08,92.03,92.07,85029.0,79.6528,79.6961,79.6528,79.6874,85029.0
2023-04-17 14:45:00,92.08,92.12,92.07,92.09,126358.0,79.6961,79.7307,79.6874,79.7047,126358.0
2023-04-17 14:50:00,92.09,92.11,92.06,92.08,51822.0,79.7047,79.722,79.6788,79.6961,51822.0
2023-04-17 14:55:00,92.09,92.13,92.08,92.11,50403.0,79.7047,79.7393,79.6961,79.722,50403.0
2023-04-17 15:00:00,92.12,92.14,92.11,92.13,57554.0,79.7307,79.748,79.722,79.7393,57554.0
2023-04-17 15:05:00,92.12,92.15,92.12,92.15,86516.0,79.7307,79.7567,79.7307,79.7567,86516.0
2023-04-17 15:10:00,92.15,92.15,92.1,92.11,84321.0,79.7567,79.7567,79.7134,79.722,84321.0
2023-04-17 15:15:00,92.11,92.13,92.1,92.12,44408.0,79.722,79.7393,79.7134,79.7307,44408.0
2023-04-17 15:20:00,92.12,92.13,92.11,92.13,19677.0,79.7307,79.7393,79.722,79.7393,19677.0
2023-04-17 15:25:00,92.13,92.13,92.1,92.11,81598.0,79.7393,79.7393,79.7134,79.722,81598.0
2023-04-17 15:30:00,92.11,92.11,92.08,92.09,45814.0,79.722,79.722,79.6961,79.7047,45814.0
2023-04-17 15:35:00,92.09,92.09,92.04,92.05,196295.0,79.7047,79.7047,79.6614,79.6701,196295.0
2023-04-17 15:40:00,92.06,92.09,92.05,92.08,100737.0,79.6788,79.7047,79.6701,79.6961,100737.0
2023-04-17 15:45:00,92.08,92.13,92.06,92.12,152073.0,79.6961,79.7393,79.6788,79.7307,152073.0
2023-04-17 15:50:00,92.12,92.14,92.11,92.13,121349.0,79.7307,79.748,79.722,79.7393,121349.0
2023-04-17 15:55:00,92.13,92.15,92.09,92.13,534915.0,79.7393,79.7567,79.7047,79.7393,534915.0
2023-04-18 09:30:00,92.3,92.43,92.3,92.41,104797.0,79.8865,79.999,79.8865,79.9817,104797.0
2023-04-18 09:35:00,92.41,92.45,92.37,92.43,100778.0,79.9817,80.0163,79.9471,79.999,100778.0
2023-04-18 09:40:00,92.43,92.48,92.43,92.47,65628.0,79.999,80.0423,79.999,80.0336,65628.0
2023-04-18 09:45:00,92.45,92.53,92.45,92.52,68209.0,80.0163,80.0855,80.0163,80.0769,68209.0
2023-04-18 09:50:00,92.52,92.52,92.46,92.48,77938.0,80.0769,80.0769,80.025,80.0423,77938.0
2023-04-18 09:55:00,92.48,92.49,92.4,92.41,85408.0,80.0423,80.0509,79.973,79.9817,85408.0
2023-04-18 10:00:00,92.41,92.42,92.31,92.32,109630.0,79.9817,79.9903,79.8951,79.9038,109630.0
2023-04-18 10:05:00,92.33,92.4,92.32,92.4,51274.0,79.9124,79.973,79.9038,79.973,51274.0
2023-04-18 10:10:00,92.4,92.42,92.38,92.39,83857.0,79.973,79.9903,79.9557,79.9644,83857.0
2023-04-18 10:15:00,92.39,92.4,92.37,92.39,79179.0,79.9644,79.973,79.9471,79.9644,79179.0
2023-04-18 10:20:00,92.39,92.44,92.38,92.41,61648.0,79.9644,80.0077,79.9557,79.9817,61648.0
2023-04-18 10:25:00,92.41,92.41,92.33,92.35,108872.0,79.9817,79.9817,79.9124,79.9298,108872.0
2023-04-18 10:30:00,92.35,92.35,92.27,92.28,84818.0,79.9298,79.9298,79.8605,79.8692,84818.0
2023-04-18 10:35:00,92.28,92.29,92.26,92.29,31696.0,79.8692,79.8778,79.8519,79.8778,31696.0
2023-04-18 10:40:00,92.3,92.32,92.29,92.31,49671.0,79.8865,79.9038,79.8778,79.8951,49671.0
2023-04-18 10:45:00,92.31,92.33,92.28,92.28,35331.0,79.8951,79.9124,79.8692,79.8692,35331.0
2023-04-18 10:50:00,92.29,92.3,92.25,92.26,74931.0,79.8778,79.8865,79.8432,79.8519,74931.0
2023-04-18 10:55:00,92.26,92.28,92.24,92.26,35274.0,79.8519,79.8692,79.8346,79.8519,35274.0
2023-04-18 11:00:00,92.26,92.31,92.25,92.27,57497.0,79.8519,79.8951,79.8432,79.8605,57497.0
2023-04-18 11:05:00,92.27,92.3,92.26,92.3,41277.0,79.8605,79.8865,79.8519,79.8865,41277.0
2023-04-18 11:10:00,92.31,92.31,92.25,92.25,49835.0,79.8951,79.8951,79.8432,79.8432,49835.0
2023-04-18 11:15:00,92.25,92.29,92.24,92.25,41664.0,79.8432,79.8778,79.8346,79.8432,41664.0
2023-04-18 11:20:00,92.25,92.25,92.21,92.21,56157.0,79.8432,79.8432,79.8086,79.8086,56157.0
2023-04-18 11:25:00,92.21,92.24,92.21,92.24,25431.0,79.8086,79.8346,79.8086,79.8346,25431.0
2023-04-18 11:30:00,92.24,92.24,92.21,92.21,30891.0,79.8346,79.8346,79.8086,79.8086,30891.0
2023-04-18 11:35:00,92.21,92.22,92.1,92.12,141557.0,79.8086,79.8172,79.7134,79.7307,141557.0
2023-04-18 11:40:00,92.11,92.16,92.1,92.14,40478.0,79.722,79.7653,79.7134,79.748,40478.0
2023-04-18 11:45:00,92.14,92.15,92.11,92.14,67979.0,79.748,79.7567,79.722,79.748,67979.0
2023-04-18 11:50:00,92.13,92.13,92.09,92.12,71675.0,79.7393,79.7393,79.7047,79.7307,71675.0
2023-04-18 11:55:00,92.13,92.13,92.09,92.09,30545.0,79.7393,79.7393,79.7047,79.7047,30545.0
2023-04-18 12:00:00,92.1,92.14,92.08,92.11,31260.0,79.7134,79.748,79.6961,79.722,31260.0
2023-04-18 12:05:00,92.11,92.14,92.07,92.14,62536.0,79.722,79.748,79.6874,79.748,62536.0
2023-04-18 12:10:00,92.14,92.16,92.12,92.14,46407.0,79.748,79.7653,79.7307,79.748,46407.0
2023-04-18 12:15:00,92.13,92.15,92.12,92.14,31705.0,79.7393,79.7567,79.7307,79.748,31705.0
2023-04-18 12:20:00,92.14,92.15,92.12,92.12,30347.0,79.748,79.7567,79.7307,79.7307,30347.0
2023-04-18 12:25:00,92.12,92.17,92.12,92.16,47454.0,79.7307,79.774,79.7307,79.7653,47454.0
2023-04-18 12:30:00,92.16,92.19,92.15,92.18,29270.0,79.7653,79.7913,79.7567,79.7826,29270.0
2023-04-18 12:35:00,92.17,92.17,92.12,92.13,24375.0,79.774,79.774,79.7307,79.7393,24375.0
2023-04-18 12:40:00,92.13,92.15,92.12,92.13,17830.0,79.7393,79.7567,79.7307,79.7393,17830.0
2023-04-18 12:45:00,92.13,92.16,92.12,92.15,16844.0,79.7393,79.7653,79.7307,79.7567,16844.0
2023-04-18 12:50:00,92.15,92.16,92.1,92.12,37746.0,79.7567,79.7653,79.7134,79.7307,37746.0
2023-04-18 12:55:00,92.12,92.13,92.09,92.09,180384.0,79.7307,79.7393,79.7047,79.7047,180384.0
2023-04-18 13:00:00,92.1,92.11,92.08,92.11,21568.0,79.7134,79.722,79.6961,79.722,21568.0
2023-04-18 13:05:00,92.11,92.15,92.11,92.14,24262.0,79.722,79.7567,79.722,79.748,24262.0
2023-04-18 13:10:00,92.14,92.14,92.09,92.09,48683.0,79.748,79.748,79.7047,79.7047,48683.0
2023-04-18 13:15:00,92.1,92.1,92.06,92.06,35801.0,79.7134,79.7134,79.6788,79.6788,35801.0
2023-04-18 13:20:00,92.06,92.08,92.05,92.06,12369.0,79.6788,79.6961,79.6701,79.6788,12369.0
2023-04-18 13:25:00,92.06,92.07,92.04,92.05,19598.0,79.6788,79.6874,79.6614,79.6701,19598.0
2023-04-18 13:30:00,92.06,92.07,92.03,92.06,93138.0,79.6788,79.6874,79.6528,79.6788,93138.0
2023-04-18 13:35:00,92.06,92.08,92.05,92.07,26303.0,79.6788,79.6961,79.6701,79.6874,26303.0
2023-04-18 13:40:00,92.08,92.12,92.08,92.12,43540.0,79.6961,79.7307,79.6961,79.7307,43540.0
2023-04-18 13:45:00,92.12,92.14,92.1,92.13,22589.0,79.7307,79.748,79.7134,79.7393,22589.0
2023-04-18 13:50:00,92.13,92.14,92.11,92.13,18143.0,79.7393,79.748,79.722,79.7393,18143.0
2023-04-18 13:55:00,92.13,92.13,92.07,92.08,55794.0,79.7393,79.7393,79.6874,79.6961,55794.0
2023-04-18 14:00:00,92.08,92.1,92.06,92.1,21669.0,79.6961,79.7134,79.6788,79.7134,21669.0
2023-04-18 14:05:00,92.1,92.12,92.08,92.11,551808.0,79.7134,79.7307,79.6961,79.722,551808.0
2023-04-18 14:10:00,92.12,92.14,92.11,92.13,54347.0,79.7307,79.748,79.722,79.7393,54347.0
2023-04-18 14:15:00,92.13,92.16,92.12,92.14,58028.0,79.7393,79.7653,79.7307,79.748,58028.0
2023-04-18 14:20:00,92.14,92.19,92.13,92.19,52915.0,79.748,79.7913,79.7393,79.7913,52915.0
2023-04-18 14:25:00,92.18,92.22,92.18,92.2,40854.0,79.7826,79.8172,79.7826,79.7999,40854.0
2023-04-18 14:30:00,92.21,92.22,92.17,92.19,43562.0,79.8086,79.8172,79.774,79.7913,43562.0
2023-04-18 14:35:00,92.19,92.2,92.17,92.2,70957.0,79.7913,79.7999,79.774,79.7999,70957.0
2023-04-18 14:40:00,92.19,92.19,92.15,92.17,43168.0,79.7913,79.7913,79.7567,79.774,43168.0
2023-04-18 14:45:00,92.18,92.18,92.11,92.15,53031.0,79.7826,79.7826,79.722,79.7567,53031.0
2023-04-18 14:50:00,92.15,92.17,92.12,92.17,26712.0,79.7567,79.774,79.7307,79.774,26712.0
2023-04-18 14:55:00,92.16,92.2,92.16,92.2,20972.0,79.7653,79.7999,79.7653,79.7999,20972.0
2023-04-18 15:00:00,92.2,92.26,92.19,92.25,79641.0,79.7999,79.8519,79.7913,79.8432,79641.0
2023-04-18 15:05:00,92.25,92.26,92.23,92.24,67722.0,79.8432,79.8519,79.8259,79.8346,67722.0
2023-04-18 15:10:00,92.23,92.25,92.22,92.25,44793.0,79.8259,79.8432,79.8172,79.8432,44793.0
2023-04-18 15:15:00,92.25,92.26,92.23,92.25,18712.0,79.8432,79.8519,79.8259,79.8432,18712.0
2023-04-18 15:20:00,92.25,92.26,92.21,92.25,34970.0,79.8432,79.8519,79.8086,79.8432,34970.0
2023-04-18 15:25:00,92.24,92.26,92.21,92.26,40050.0,79.8346,79.8519,79.8086,79.8519,40050.0
2023-04-18 15:30:00,92.25,92.26,92.23,92.25,78203.0,79.8432,79.8519,79.8259,79.8432,78203.0
2023-04-18 15:35:00,92.26,92.27,92.25,92.26,21327.0,79.8519,79.8605,79.8432,79.8519,21327.0
2023-04-18 15:40:00,92.26,92.26,92.23,92.25,40036.0,79.8519,79.8519,79.8259,79.8432,40036.0
2023-04-18 15:45:00,92.25,92.25,92.2,92.22,77643.0,79.8432,79.8432,79.7999,79.8172,77643.0
2023-04-18 15:50:00,92.21,92.23,92.2,92.23,71781.0,79.8086,79.8259,79.7999,79.8259,71781.0
2023-04-18 15:55:00,92.23,92.25,92.21,92.24,211390.0,79.8259,79.8432,79.8086,79.8346,211390.0
2023-04-19 09:30:00,91.93,91.93,91.79,91.84,88097.0,79.5662,79.5662,79.4451,79.4883,88097.0
2023-04-19 09:35:00,91.83,91.86,91.8,91.82,73852.0,79.4797,79.5057,79.4537,79.471,73852.0
2023-04-19 09:40:00,91.82,91.86,91.82,91.83,77536.0,79.471,79.5057,79.471,79.4797,77536.0
2023-04-19 09:45:00,91.83,91.86,91.81,91.85,49268.0,79.4797,79.5057,79.4624,79.497,49268.0
2023-04-19 09:50:00,91.85,91.88,91.82,91.82,51625.0,79.497,79.523,79.471,79.471,51625.0
2023-04-19 09:55:00,91.82,91.85,91.81,91.82,56611.0,79.471,79.497,79.4624,79.471,56611.0
2023-04-19 10:00:00,91.82,91.89,91.82,91.89,40713.0,79.471,79.5316,79.471,79.5316,40713.0
2023-04-19 10:05:00,91.89,91.93,91.87,91.92,58840.0,79.5316,79.5662,79.5143,79.5576,58840.0
2023-04-19 10:10:00,91.92,91.96,91.91,91.95,38081.0,79.5576,79.5922,79.5489,79.5836,38081.0
2023-04-19 10:15:00,91.95,91.98,91.94,91.98,35061.0,79.5836,79.6095,79.5749,79.6095,35061.0
2023-04-19 10:20:00,91.98,91.99,91.94,91.95,94115.0,79.6095,79.6182,79.5749,79.5836,94115.0
2023-04-19 10:25:00,91.95,91.96,91.93,91.96,41620.0,79.5836,79.5922,79.5662,79.5922,41620.0
2023-04-19 10:30:00,91.96,91.98,91.95,91.97,93015.0,79.5922,79.6095,79.5836,79.6009,93015.0
2023-04-19 10:35:00,91.98,92.02,91.96,92.02,131521.0,79.6095,79.6441,79.5922,79.6441,131521.0
2023-04-19 10:40:00,92.03,92.05,92.0,92.03,110996.0,79.6528,79.6701,79.6268,79.6528,110996.0
2023-04-19 10:45:00,92.02,92.02,91.97,91.97,52408.0,79.6441,79.6441,79.6009,79.6009,52408.0
2023-04-19 10:50:00,91.98,92.0,91.96,91.96,183418.0,79.6095,79.6268,79.5922,79.5922,183418.0
2023-04-19 10:55:00,91.95,91.98,91.94,91.97,72553.0,79.5836,79.6095,79.5749,79.6009,72553.0
2023-04-19 11:00:00,91.98,92.01,91.97,91.99,44940.0,79.6095,79.6355,79.6009,79.6182,44940.0
2023-04-19 11:05:00,91.99,91.99,91.95,91.96,8541.0,79.6182,79.6182,79.5836,79.5922,8541.0
2023-04-19 11:10:00,91.95,91.97,91.95,91.96,6477.0,79.5836,79.6009,79.5836,79.5922,6477.0
2023-04-19 11:15:00,91.96,91.97,91.93,91.95,53521.0,79.5922,79.6009,79.5662,79.5836,53521.0
2023-04-19 11:20:00,91.95,91.95,91.9,91.91,34969.0,79.5836,79.5836,79.5403,79.5489,34969.0
2023-04-19 11:25:00,91.9,91.93,91.86,91.93,27077.0,79.5403,79.5662,79.5057,79.5662,27077.0
2023-04-19 11:30:00,91.92,91.93,91.88,91.88,22429.0,79.5576,79.5662,79.523,79.523,22429.0
2023-04-19 11:35:00,91.88,91.91,91.87,91.9,11601.0,79.523,79.5489,79.5143,79.5403,11601.0
2023-04-19 11:40:00,91.9,91.91,91.86,91.87,12579.0,79.5403,79.5489,79.5057,79.5143,12579.0
2023-04-19 11:45:00,91.88,91.88,91.85,91.87,21013.0,79.523,79.523,79.497,79.5143,21013.0
2023-04-19 11:50:00,91.87,91.87,91.85,91.86,20851.0,79.5143,79.5143,79.497,79.5057,20851.0
2023-04-19 11:55:00,91.86,91.91,91.85,91.91,39933.0,79.5057,79.5489,79.497,79.5489,39933.0
2023-04-19 12:00:00,91.91,91.92,91.86,91.87,22794.0,79.5489,79.5576,79.5057,79.5143,22794.0
2023-04-19 12:05:00,91.87,91.89,91.85,91.87,38189.0,79.5143,79.5316,79.497,79.5143,38189.0
2023-04-19 12:10:00,91.88,91.89,91.86,91.87,12647.0,79.523,79.5316,79.5057,79.5143,12647.0
2023-04-19 12:15:00,91.87,91.89,91.86,91.88,33691.0,79.5143,79.5316,79.5057,79.523,33691.0
2023-04-19 12:20:00,91.89,91.93,91.88,91.91,27900.0,79.5316,79.5662,79.523,79.5489,27900.0
2023-04-19 12:25:00,91.91,91.95,91.91,91.94,11940.0,79.5489,79.5836,79.5489,79.5749,11940.0
2023-04-19 12:30:00,91.93,91.99,91.93,91.98,36794.0,79.5662,79.6182,79.5662,79.6095,36794.0
2023-04-19 12:35:00,91.98,91.99,91.96,91.96,19103.0,79.6095,79.6182,79.5922,79.5922,19103.0
2023-04-19 12:40:00,91.96,91.98,91.96,91.97,7486.0,79.5922,79.6095,79.5922,79.6009,7486.0
2023-04-19 12:45:00,91.97,91.98,91.97,91.97,17387.0,79.6009,79.6095,79.6009,79.6009,17387.0
2023-04-19 12:50:00,91.97,92.0,91.96,92.0,19740.0,79.6009,79.6268,79.5922,79.6268,19740.0
2023-04-19 12:55:00,92.0,92.02,91.98,92.0,50866.0,79.6268,79.6441,79.6095,79.6268,50866.0
2023-04-19 13:00:00,92.0,92.02,91.97,91.99,48859.0,79.6268,79.6441,79.6009,79.6182,48859.0
2023-04-19 13:05:00,91.98,92.03,91.98,92.0,20601.0,79.6095,79.6528,79.6095,79.6268,20601.0
2023-04-19 13:10:00,91.99,92.02,91.99,92.0,29784.0,79.6182,79.6441,79.6182,79.6268,29784.0
2023-04-19 13:15:00,91.99,91.99,91.92,91.94,73804.0,79.6182,79.6182,79.5576,79.5749,73804.0
2023-04-19 13:20:00,91.94,91.97,91.93,91.95,26526.0,79.5749,79.6009,79.5662,79.5836,26526.0
2023-04-19 13:25:00,91.96,91.97,91.94,91.96,26943.0,79.5922,79.6009,79.5749,79.5922,26943.0
2023-04-19 13:30:00,91.96,91.96,91.91,91.92,32466.0,79.5922,79.5922,79.5489,79.5576,32466.0
2023-04-19 13:35:00,91.92,91.94,91.9,91.91,30434.0,79.5576,79.5749,79.5403,79.5489,30434.0
2023-04-19 13:40:00,91.91,91.94,91.9,91.91,24843.0,79.5489,79.5749,79.5403,79.5489,24843.0
2023-04-19 13:45:00,91.9,91.92,91.89,91.92,31669.0,79.5403,79.5576,79.5316,79.5576,31669.0
2023-04-19 13:50:00,91.93,91.95,91.92,91.94,297201.0,79.5662,79.5836,79.5576,79.5749,297201.0
2023-04-19 13:55:00,91.94,91.98,91.93,91.98,39067.0,79.5749,79.6095,79.5662,79.6095,39067.0
2023-04-19 14:00:00,91.98,92.06,91.97,91.97,110670.0,79.6095,79.6788,79.6009,79.6009,110670.0
2023-04-19 14:05:00,91.97,91.99,91.96,91.96,22828.0,79.6009,79.6182,79.5922,79.5922,22828.0
2023-04-19 14:10:00,91.96,91.98,91.95,91.96,13126.0,79.5922,79.6095,79.5836,79.5922,13126.0
2023-04-19 14:15:00,91.95,91.98,91.94,91.95,39261.0,79.5836,79.6095,79.5749,79.5836,39261.0
2023-04-19 14:20:00,91.95,91.98,91.95,91.97,13647.0,79.5836,79.6095,79.5836,79.6009,13647.0
2023-04-19 14:25:00,91.97,91.98,91.94,91.97,18307.0,79.6009,79.6095,79.5749,79.6009,18307.0
2023-04-19 14:30:00,91.97,91.98,91.91,91.94,35345.0,79.6009,79.6095,79.5489,79.5749,35345.0
2023-04-19 14:35:00,91.94,91.95,91.91,91.94,20023.0,79.5749,79.5836,79.5489,79.5749,20023.0
2023-04-19 14:40:00,91.94,91.95,91.91,91.93,44376.0,79.5749,79.5836,79.5489,79.5662,44376.0
2023-04-19 14:45:00,91.93,91.98,91.92,91.98,237936.0,79.5662,79.6095,79.5576,79.6095,237936.0
2023-04-19 14:50:00,91.98,91.98,91.92,91.96,18013.0,79.6095,79.6095,79.5576,79.5922,18013.0
2023-04-19 14:55:00,91.95,92.0,91.93,91.99,19515.0,79.5836,79.6268,79.5662,79.6182,19515.0
2023-04-19 15:00:00,91.99,92.0,91.97,92.0,62216.0,79.6182,79.6268,79.6009,79.6268,62216.0
2023-04-19 15:05:00,91.99,92.02,91.98,92.02,88943.0,79.6182,79.6441,79.6095,79.6441,88943.0
2023-04-19 15:10:00,92.02,92.02,91.98,92.01,41601.0,79.6441,79.6441,79.6095,79.6355,41601.0
2023-04-19 15:15:00,92.01,92.04,92.0,92.03,159383.0,79.6355,79.6614,79.6268,79.6528,159383.0
2023-04-19 15:20:00,92.03,92.05,92.02,92.05,122460.0,79.6528,79.6701,79.6441,79.6701,122460.0
2023-04-19 15:25:00,92.04,92.05,92.03,92.03,89798.0,79.6614,79.6701,79.6528,79.6528,89798.0
2023-04-19 15:30:00,92.03,92.05,91.99,91.99,95252.0,79.6528,79.6701,79.6182,79.6182,95252.0
2023-04-19 15:35:00,91.98,92.0,91.97,91.98,86893.0,79.6095,79.6268,79.6009,79.6095,86893.0
2023-04-19 15:40:00,91.98,92.02,91.97,91.98,112827.0,79.6095,79.6441,79.6009,79.6095,112827.0
2023-04-19 15:45:00,91.97,91.98,91.93,91.94,132471.0,79.6009,79.6095,79.5662,79.5749,132471.0
2023-04-19 15:50:00,91.94,91.94,91.89,91.91,195570.0,79.5749,79.5749,79.5316,79.5489,195570.0
2023-04-19 15:55:00,91.91,91.93,91.88,91.89,327907.0,79.5489,79.5662,79.523,79.5316,327907.0
2023-04-20 09:30:00,91.53,91.77,91.53,91.76,128461.0,79.22,79.4278,79.22,79.4191,128461.0
2023-04-20 09:35:00,91.77,91.79,91.72,91.73,28999.0,79.4278,79.4451,79.3845,79.3931,28999.0
2023-04-20 09:40:00,91.74,91.77,91.74,91.76,24054.0,79.4018,79.4278,79.4018,79.4191,24054.0
2023-04-20 09:45:00,91.75,91.81,91.74,91.78,55471.0,79.4105,79.4624,79.4018,79.4364,55471.0
2023-04-20 09:50:00,91.77,91.79,91.75,91.75,35375.0,79.4278,79.4451,79.4105,79.4105,35375.0
2023-04-20 09:55:00,91.75,91.76,91.7,91.76,31727.0,79.4105,79.4191,79.3672,79.4191,31727.0
2023-04-20 10:00:00,91.76,91.82,91.74,91.8,45127.0,79.4191,79.471,79.4018,79.4537,45127.0
2023-04-20 10:05:00,91.79,91.84,91.77,91.83,42641.0,79.4451,79.4883,79.4278,79.4797,42641.0
2023-04-20 10:10:00,91.83,91.89,91.83,91.89,43613.0,79.4797,79.5316,79.4797,79.5316,43613.0
2023-04-20 10:15:00,91.89,91.9,91.85,91.86,104524.0,79.5316,79.5403,79.497,79.5057,104524.0
2023-04-20 10:20:00,91.86,91.88,91.84,91.87,27168.0,79.5057,79.523,79.4883,79.5143,27168.0
2023-04-20 10:25:00,91.86,91.88,91.85,91.86,20794.0,79.5057,79.523,79.497,79.5057,20794.0
2023-04-20 10:30:00,91.86,91.91,91.86,91.9,41046.0,79.5057,79.5489,79.5057,79.5403,41046.0
2023-04-20 10:35:00,91.9,91.92,91.84,91.84,44606.0,79.5403,79.5576,79.4883,79.4883,44606.0
2023-04-20 10:40:00,91.84,91.87,91.83,91.87,64697.0,79.4883,79.5143,79.4797,79.5143,64697.0
2023-04-20 10:45:00,91.87,91.9,91.87,91.9,38682.0,79.5143,79.5403,79.5143,79.5403,38682.0
2023-04-20 10:50:00,91.9,91.92,91.87,91.87,55902.0,79.5403,79.5576,79.5143,79.5143,55902.0
2023-04-20 10:55:00,91.87,91.89,91.86,91.87,33737.0,79.5143,79.5316,79.5057,79.5143,33737.0
2023-04-20 11:00:00,91.87,91.9,91.85,91.86,33116.0,79.5143,79.5403,79.497,79.5057,33116.0
2023-04-20 11:05:00,91.86,91.86,91.79,91.81,34573.0,79.5057,79.5057,79.4451,79.4624,34573.0
2023-04-20 11:10:00,91.82,91.85,91.82,91.84,21205.0,79.471,79.497,79.471,79.4883,21205.0
2023-04-20 11:15:00,91.83,91.84,91.81,91.81,60119.0,79.4797,79.4883,79.4624,79.4624,60119.0
2023-04-20 11:20:00,91.81,91.82,91.78,91.8,31105.0,79.4624,79.471,79.4364,79.4537,31105.0
2023-04-20 11:25:00,91.79,91.81,91.78,91.8,22352.0,79.4451,79.4624,79.4364,79.4537,22352.0
2023-04-20 11:30:00,91.8,91.81,91.73,91.75,48666.0,79.4537,79.4624,79.3931,79.4105,48666.0
2023-04-20 11:35:00,91.75,91.79,91.74,91.78,13066.0,79.4105,79.4451,79.4018,79.4364,13066.0
2023-04-20 11:40:00,91.78,91.81,91.77,91.81,58559.0,79.4364,79.4624,79.4278,79.4624,58559.0
2023-04-20 11:45:00,91.81,91.81,91.78,91.8,21972.0,79.4624,79.4624,79.4364,79.4537,21972.0
2023-04-20 11:50:00,91.8,91.81,91.78,91.79,17980.0,79.4537,79.4624,79.4364,79.4451,17980.0
2023-04-20 11:55:00,91.79,91.8,91.76,91.77,21811.0,79.4451,79.4537,79.4191,79.4278,21811.0
2023-04-20 12:00:00,91.77,91.77,91.75,91.76,7509.0,79.4278,79.4278,79.4105,79.4191,7509.0
2023-04-20 12:05:00,91.76,91.77,91.73,91.77,23876.0,79.4191,79.4278,79.3931,79.4278,23876.0
2023-04-20 12:10:00,91.77,91.8,91.77,91.79,20906.0,79.4278,79.4537,79.4278,79.4451,20906.0
2023-04-20 12:15:00,91.79,91.8,91.77,91.79,12527.0,79.4451,79.4537,79.4278,79.4451,12527.0
2023-04-20 12:20:00,91.78,91.79,91.76,91.78,9093.0,79.4364,79.4451,79.4191,79.4364,9093.0
2023-04-20 12:25:00,91.77,91.79,91.75,91.78,41618.0,79.4278,79.4451,79.4105,79.4364,41618.0
2023-04-20 12:30:00,91.78,91.81,91.78,91.79,46991.0,79.4364,79.4624,79.4364,79.4451,46991.0
2023-04-20 12:35:00,91.79,91.82,91.78,91.78,70954.0,79.4451,79.471,79.4364,79.4364,70954.0
2023-04-20 12:40:00,91.79,91.79,91.77,91.79,18038.0,79.4451,79.4451,79.4278,79.4451,18038.0
2023-04-20 12:45:00,91.79,91.81,91.78,91.8,21297.0,79.4451,79.4624,79.4364,79.4537,21297.0
2023-04-20 12:50:00,91.8,91.8,91.76,91.77,38138.0,79.4537,79.4537,79.4191,79.4278,38138.0
2023-04-20 12:55:00,91.78,91.79,91.77,91.78,39684.0,79.4364,79.4451,79.4278,79.4364,39684.0
2023-04-20 13:00:00,91.79,91.83,91.78,91.81,18392.0,79.4451,79.4797,79.4364,79.4624,18392.0
2023-04-20 13:05:00,91.81,91.84,91.81,91.83,78326.0,79.4624,79.4883,79.4624,79.4797,78326.0
2023-04-20 13:10:00,91.83,91.87,91.83,91.87,34200.0,79.4797,79.5143,79.4797,79.5143,34200.0
2023-04-20 13:15:00,91.87,91.87,91.85,91.86,22441.0,79.5143,79.5143,79.497,79.5057,22441.0
2023-04-20 13:20:00,91.86,91.87,91.85,91.86,8422.0,79.5057,79.5143,79.497,79.5057,8422.0
2023-04-20 13:25:00,91.87,91.88,91.86,91.87,12536.0,79.5143,79.523,79.5057,79.5143,12536.0
2023-04-20 13:30:00,91.87,91.9,91.87,91.89,21874.0,79.5143,79.5403,79.5143,79.5316,21874.0
2023-04-20 13:35:00,91.89,91.91,91.86,91.87,38397.0,79.5316,79.5489,79.5057,79.5143,38397.0
2023-04-20 13:40:00,91.87,91.88,91.85,91.87,21206.0,79.5143,79.523,79.497,79.5143,21206.0
2023-04-20 13:45:00,91.86,91.87,91.85,91.85,20602.0,79.5057,79.5143,79.497,79.497,20602.0
2023-04-20 13:50:00,91.85,91.89,91.84,91.88,40058.0,79.497,79.5316,79.4883,79.523,40058.0
2023-04-20 13:55:00,91.88,91.9,91.84,91.9,104092.0,79.523,79.5403,79.4883,79.5403,104092.0
2023-04-20 14:00:00,91.9,91.92,91.87,91.89,134592.0,79.5403,79.5576,79.5143,79.5316,134592.0
2023-04-20 14:05:00,91.88,91.89,91.84,91.84,43191.0,79.523,79.5316,79.4883,79.4883,43191.0
2023-04-20 14:10:00,91.84,91.85,91.83,91.84,25677.0,79.4883,79.497,79.4797,79.4883,25677.0
2023-04-20 14:15:00,91.84,91.85,91.82,91.83,30358.0,79.4883,79.497,79.471,79.4797,30358.0
2023-04-20 14:20:00,91.82,91.87,91.81,91.87,20599.0,79.471,79.5143,79.4624,79.5143,20599.0
2023-04-20 14:25:00,91.87,91.87,91.85,91.85,20284.0,79.5143,79.5143,79.497,79.497,20284.0
2023-04-20 14:30:00,91.85,91.86,91.83,91.84,24869.0,79.497,79.5057,79.4797,79.4883,24869.0
2023-04-20 14:35:00,91.84,91.85,91.81,91.82,20611.0,79.4883,79.497,79.4624,79.471,20611.0
2023-04-20 14:40:00,91.82,91.82,91.75,91.77,35975.0,79.471,79.471,79.4105,79.4278,35975.0
2023-04-20 14:45:00,91.77,91.81,91.77,91.79,47826.0,79.4278,79.4624,79.4278,79.4451,47826.0
2023-04-20 14:50:00,91.79,91.81,91.78,91.79,34632.0,79.4451,79.4624,79.4364,79.4451,34632.0
2023-04-20 14:55:00,91.78,91.81,91.77,91.81,28872.0,79.4364,79.4624,79.4278,79.4624,28872.0
2023-04-20 15:00:00,91.81,91.84,91.79,91.79,28532.0,79.4624,79.4883,79.4451,79.4451,28532.0
2023-04-20 15:05:00,91.79,91.83,91.77,91.81,10604.0,79.4451,79.4797,79.4278,79.4624,10604.0
2023-04-20 15:10:00,91.81,91.81,91.72,91.73,44676.0,79.4624,79.4624,79.3845,79.3931,44676.0
2023-04-20 15:15:00,91.73,91.74,91.7,91.73,30902.0,79.3931,79.4018,79.3672,79.3931,30902.0
2023-04-20 15:20:00,91.73,91.74,91.66,91.67,76030.0,79.3931,79.4018,79.3326,79.3412,76030.0
2023-04-20 15:25:00,91.67,91.73,91.65,91.73,42216.0,79.3412,79.3931,79.3239,79.3931,42216.0
2023-04-20 15:30:00,91.73,91.79,91.72,91.78,40340.0,79.3931,79.4451,79.3845,79.4364,40340.0
2023-04-20 15:35:00,91.78,91.83,91.75,91.83,32160.0,79.4364,79.4797,79.4105,79.4797,32160.0
2023-04-20 15:40:00,91.83,91.84,91.81,91.83,60648.0,79.4797,79.4883,79.4624,79.4797,60648.0
2023-04-20 15:45:00,91.83,91.86,91.8,91.82,49898.0,79.4797,79.5057,79.4537,79.471,49898.0
2023-04-20 15:50:00,91.82,91.84,91.8,91.83,80514.0,79.471,79.4883,79.4537,79.4797,80514.0
2023-04-20 15:55:00,91.83,91.88,91.81,91.85,454575.0,79.4797,79.523,79.4624,79.497,454575.0
2023-04-21 09:30:00,91.94,92.07,91.93,92.0,146543.0,79.5749,79.6874,79.5662,79.6268,146543.0
2023-04-21 09:35:00,92.0,92.11,92.0,92.08,104275.0,79.6268,79.722,79.6268,79.6961,104275.0
2023-04-21 09:40:00,92.07,92.1,92.05,92.06,97555.0,79.6874,79.7134,79.6701,79.6788,97555.0
2023-04-21 09:45:00,92.06,92.06,91.95,91.97,164433.0,79.6788,79.6788,79.5836,79.6009,164433.0
2023-04-21 09:50:00,91.97,91.97,91.88,91.9,131473.0,79.6009,79.6009,79.523,79.5403,131473.0
2023-04-21 09:55:00,91.9,91.92,91.85,91.85,73045.0,79.5403,79.5576,79.497,79.497,73045.0
2023-04-21 10:00:00,91.84,91.85,91.76,91.77,80630.0,79.4883,79.497,79.4191,79.4278,80630.0
2023-04-21 10:05:00,91.77,91.81,91.76,91.77,78593.0,79.4278,79.4624,79.4191,79.4278,78593.0
2023-04-21 10:10:00,91.78,91.86,91.78,91.86,57851.0,79.4364,79.5057,79.4364,79.5057,57851.0
2023-04-21 10:15:00,91.86,91.95,91.83,91.95,48580.0,79.5057,79.5836,79.4797,79.5836,48580.0
2023-04-21 10:20:00,91.95,91.97,91.91,91.94,19412.0,79.5836,79.6009,79.5489,79.5749,19412.0
2023-04-21 10:25:00,91.93,91.96,91.89,91.9,16704.0,79.5662,79.5922,79.5316,79.5403,16704.0
2023-04-21 10:30:00,91.91,91.93,91.88,91.89,20783.0,79.5489,79.5662,79.523,79.5316,20783.0
2023-04-21 10:35:00,91.89,91.9,91.82,91.83,70010.0,79.5316,79.5403,79.471,79.4797,70010.0
2023-04-21 10:40:00,91.84,91.84,91.75,91.76,37935.0,79.4883,79.4883,79.4105,79.4191,37935.0
2023-04-21 10:45:00,91.76,91.77,91.72,91.77,30939.0,79.4191,79.4278,79.3845,79.4278,30939.0
2023-04-21 10:50:00,91.76,91.79,91.74,91.77,63413.0,79.4191,79.4451,79.4018,79.4278,63413.0
2023-04-21 10:55:00,91.77,91.78,91.71,91.78,63190.0,79.4278,79.4364,79.3758,79.4364,63190.0
2023-04-21 11:00:00,91.78,91.82,91.76,91.81,30208.0,79.4364,79.471,79.4191,79.4624,30208.0
2023-04-21 11:05:00,91.82,91.82,91.75,91.78,33252.0,79.471,79.471,79.4105,79.4364,33252.0
2023-04-21 11:10:00,91.78,91.82,91.77,91.81,17347.0,79.4364,79.471,79.4278,79.4624,17347.0
2023-04-21 11:15:00,91.81,91.82,91.77,91.8,74048.0,79.4624,79.471,79.4278,79.4537,74048.0
2023-04-21 11:20:00,91.8,91.86,91.79,91.84,133804.0,79.4537,79.5057,79.4451,79.4883,133804.0
2023-04-21 11:25:00,91.84,91.86,91.82,91.86,11966.0,79.4883,79.5057,79.471,79.5057,11966.0
2023-04-21 11:30:00,91.86,91.92,91.85,91.92,21283.0,79.5057,79.5576,79.497,79.5576,21283.0
2023-04-21 11:35:00,91.93,91.93,91.86,91.88,42344.0,79.5662,79.5662,79.5057,79.523,42344.0
2023-04-21 11:40:00,91.88,91.92,91.87,91.89,49619.0,79.523,79.5576,79.5143,79.5316,49619.0
2023-04-21 11:45:00,91.89,91.91,91.79,91.79,43939.0,79.5316,79.5489,79.4451,79.4451,43939.0
2023-04-21 11:50:00,91.79,91.86,91.79,91.86,178217.0,79.4451,79.5057,79.4451,79.5057,178217.0
2023-04-21 11:55:00,91.86,91.94,91.85,91.94,49627.0,79.5057,79.5749,79.497,79.5749,49627.0
2023-04-21 12:00:00,91.94,91.95,91.93,91.95,15929.0,79.5749,79.5836,79.5662,79.5836,15929.0
2023-04-21 12:05:00,91.95,91.98,91.94,91.96,78324.0,79.5836,79.6095,79.5749,79.5922,78324.0
2023-04-21 12:10:00,91.96,92.0,91.94,91.98,48009.0,79.5922,79.6268,79.5749,79.6095,48009.0
2023-04-21 12:15:00,91.98,92.09,91.97,92.09,96492.0,79.6095,79.7047,79.6009,79.7047,96492.0
2023-04-21 12:20:00,92.09,92.1,92.04,92.08,52024.0,79.7047,79.7134,79.6614,79.6961,52024.0
2023-04-21 12:25:00,92.09,92.09,92.02,92.04,38545.0,79.7047,79.7047,79.6441,79.6614,38545.0
2023-04-21 12:30:00,92.04,92.04,91.97,92.02,23829.0,79.6614,79.6614,79.6009,79.6441,23829.0
2023-04-21 12:35:00,92.02,92.03,91.98,92.02,14002.0,79.6441,79.6528,79.6095,79.6441,14002.0
2023-04-21 12:40:00,92.02,92.03,91.97,91.98,39836.0,79.6441,79.6528,79.6009,79.6095,39836.0
2023-04-21 12:45:00,91.98,92.03,91.97,92.0,35492.0,79.6095,79.6528,79.6009,79.6268,35492.0
2023-04-21 12:50:00,92.0,92.05,91.98,92.01,45525.0,79.6268,79.6701,79.6095,79.6355,45525.0
2023-04-21 12:55:00,92.0,92.03,92.0,92.01,28387.0,79.6268,79.6528,79.6268,79.6355,28387.0
2023-04-21 13:00:00,92.01,92.04,92.0,92.02,26049.0,79.6355,79.6614,79.6268,79.6441,26049.0
2023-04-21 13:05:00,92.02,92.09,92.02,92.09,106301.0,79.6441,79.7047,79.6441,79.7047,106301.0
2023-04-21 13:10:00,92.09,92.1,92.05,92.06,35324.0,79.7047,79.7134,79.6701,79.6788,35324.0
2023-04-21 13:15:00,92.06,92.07,92.02,92.03,64319.0,79.6788,79.6874,79.6441,79.6528,64319.0
2023-04-21 13:20:00,92.03,92.04,92.02,92.02,66102.0,79.6528,79.6614,79.6441,79.6441,66102.0
2023-04-21 13:25:00,92.02,92.03,91.99,92.02,71325.0,79.6441,79.6528,79.6182,79.6441,71325.0
2023-04-21 13:30:00,92.02,92.05,92.01,92.03,33919.0,79.6441,79.6701,79.6355,79.6528,33919.0
2023-04-21 13:35:00,92.03,92.05,92.02,92.04,35580.0,79.6528,79.6701,79.6441,79.6614,35580.0
2023-04-21 13:40:00,92.04,92.07,92.04,92.07,49906.0,79.6614,79.6874,79.6614,79.6874,49906.0
2023-04-21 13:45:00,92.06,92.1,92.05,92.09,29536.0,79.6788,79.7134,79.6701,79.7047,29536.0
2023-04-21 13:50:00,92.1,92.12,92.09,92.11,30161.0,79.7134,79.7307,79.7047,79.722,30161.0
2023-04-21 13:55:00,92.11,92.13,92.09,92.11,84610.0,79.722,79.7393,79.7047,79.722,84610.0
2023-04-21 14:00:00,92.11,92.14,92.1,92.13,80894.0,79.722,79.748,79.7134,79.7393,80894.0
2023-04-21 14:05:00,92.13,92.16,92.13,92.15,117575.0,79.7393,79.7653,79.7393,79.7567,117575.0
2023-04-21 14:10:00,92.16,92.16,92.13,92.14,66341.0,79.7653,79.7653,79.7393,79.748,66341.0
2023-04-21 14:15:00,92.14,92.14,92.1,92.1,144149.0,79.748,79.748,79.7134,79.7134,144149.0
2023-04-21 14:20:00,92.1,92.12,92.09,92.12,32625.0,79.7134,79.7307,79.7047,79.7307,32625.0
2023-04-21 14:25:00,92.11,92.12,92.09,92.09,61164.0,79.722,79.7307,79.7047,79.7047,61164.0
2023-04-21 14:30:00,92.09,92.1,92.06,92.06,50228.0,79.7047,79.7134,79.6788,79.6788,50228.0
2023-04-21 14:35:00,92.06,92.1,92.05,92.1,25018.0,79.6788,79.7134,79.6701,79.7134,25018.0
2023-04-21 14:40:00,92.09,92.12,92.06,92.06,160357.0,79.7047,79.7307,79.6788,79.6788,160357.0
2023-04-21 14:45:00,92.07,92.07,92.02,92.06,55252.0,79.6874,79.6874,79.6441,79.6788,55252.0
2023-04-21 14:50:00,92.06,92.08,92.04,92.05,27757.0,79.6788,79.6961,79.6614,79.6701,27757.0
2023-04-21 14:55:00,92.04,92.07,92.04,92.04,27710.0,79.6614,79.6874,79.6614,79.6614,27710.0
2023-04-21 15:00:00,92.04,92.06,92.03,92.04,34413.0,79.6614,79.6788,79.6528,79.6614,34413.0
2023-04-21 15:05:00,92.04,92.04,91.99,92.02,63601.0,79.6614,79.6614,79.6182,79.6441,63601.0
2023-04-21 15:10:00,92.03,92.03,92.0,92.01,24813.0,79.6528,79.6528,79.6268,79.6355,24813.0
2023-04-21 15:15:00,92.01,92.05,92.0,92.05,43767.0,79.6355,79.6701,79.6268,79.6701,43767.0
2023-04-21 15:20:00,92.05,92.08,92.04,92.05,130934.0,79.6701,79.6961,79.6614,79.6701,130934.0
2023-04-21 15:25:00,92.05,92.06,92.01,92.03,88280.0,79.6701,79.6788,79.6355,79.6528,88280.0
2023-04-21 15:30:00,92.03,92.04,92.01,92.04,68428.0,79.6528,79.6614,79.6355,79.6614,68428.0
2023-04-21 15:35:00,92.04,92.05,92.02,92.03,38765.0,79.6614,79.6701,79.6441,79.6528,38765.0
2023-04-21 15:40:00,92.03,92.08,92.03,92.04,86081.0,79.6528,79.6961,79.6528,79.6614,86081.0
2023-04-21 15:45:00,92.04,92.07,92.03,92.04,100173.0,79.6614,79.6874,79.6528,79.6614,100173.0
2023-04-21 15:50:00,92.05,92.06,92.03,92.06,270118.0,79.6701,79.6788,79.6528,79.6788,270118.0
2023-04-21 15:55:00,92.06,92.12,92.05,92.08,578735.0,79.6788,79.7307,79.6701,79.6961,578735.0
2023-04-24 09:30:00,92.25,92.29,92.17,92.22,102616.0,79.8432,79.8778,79.774,79.8172,102616.0
2023-04-24 09:35:00,92.23,92.27,92.17,92.2,77218.0,79.8259,79.8605,79.774,79.7999,77218.0
2023-04-24 09:40:00,92.2,92.23,92.18,92.22,65178.0,79.7999,79.8259,79.7826,79.8172,65178.0
2023-04-24 09:45:00,92.23,92.26,92.2,92.24,73882.0,79.8259,79.8519,79.7999,79.8346,73882.0
2023-04-24 09:50:00,92.24,92.26,92.23,92.23,64830.0,79.8346,79.8519,79.8259,79.8259,64830.0
2023-04-24 09:55:00,92.24,92.28,92.23,92.25,78298.0,79.8346,79.8692,79.8259,79.8432,78298.0
2023-04-24 10:00:00,92.25,92.28,92.24,92.27,83947.0,79.8432,79.8692,79.8346,79.8605,83947.0
2023-04-24 10:05:00,92.26,92.26,92.23,92.25,66581.0,79.8519,79.8519,79.8259,79.8432,66581.0
2023-04-24 10:10:00,92.25,92.29,92.23,92.28,83766.0,79.8432,79.8778,79.8259,79.8692,83766.0
2023-04-24 10:15:00,92.28,92.28,92.26,92.27,45021.0,79.8692,79.8692,79.8519,79.8605,45021.0
2023-04-24 10:20:00,92.27,92.28,92.25,92.26,33970.0,79.8605,79.8692,79.8432,79.8519,33970.0
2023-04-24 10:25:00,92.26,92.26,92.23,92.25,65982.0,79.8519,79.8519,79.8259,79.8432,65982.0
2023-04-24 10:30:00,92.25,92.29,92.24,92.25,100075.0,79.8432,79.8778,79.8346,79.8432,100075.0
2023-04-24 10:35:00,92.24,92.24,92.16,92.16,99255.0,79.8346,79.8346,79.7653,79.7653,99255.0
2023-04-24 10:40:00,92.17,92.18,92.13,92.16,49247.0,79.774,79.7826,79.7393,79.7653,49247.0
2023-04-24 10:45:00,92.15,92.21,92.15,92.2,40242.0,79.7567,79.8086,79.7567,79.7999,40242.0
2023-04-24 10:50:00,92.2,92.22,92.19,92.2,127970.0,79.7999,79.8172,79.7913,79.7999,127970.0
2023-04-24 10:55:00,92.2,92.22,92.19,92.2,43509.0,79.7999,79.8172,79.7913,79.7999,43509.0
2023-04-24 11:00:00,92.2,92.22,92.17,92.19,60076.0,79.7999,79.8172,79.774,79.7913,60076.0
2023-04-24 11:05:00,92.19,92.21,92.18,92.19,43049.0,79.7913,79.8086,79.7826,79.7913,43049.0
2023-04-24 11:10:00,92.19,92.22,92.17,92.18,254929.0,79.7913,79.8172,79.774,79.7826,254929.0
2023-04-24 11:15:00,92.18,92.2,92.16,92.18,60457.0,79.7826,79.7999,79.7653,79.7826,60457.0
2023-04-24 11:20:00,92.18,92.18,92.16,92.17,16381.0,79.7826,79.7826,79.7653,79.774,16381.0
2023-04-24 11:25:00,92.17,92.18,92.14,92.14,20728.0,79.774,79.7826,79.748,79.748,20728.0
2023-04-24 11:30:00,92.14,92.16,92.13,92.15,40305.0,79.748,79.7653,79.7393,79.7567,40305.0
2023-04-24 11:35:00,92.16,92.16,92.14,92.14,18507.0,79.7653,79.7653,79.748,79.748,18507.0
2023-04-24 11:40:00,92.14,92.14,92.1,92.12,36144.0,79.748,79.748,79.7134,79.7307,36144.0
2023-04-24 11:45:00,92.12,92.13,92.1,92.11,25189.0,79.7307,79.7393,79.7134,79.722,25189.0
2023-04-24 11:50:00,92.11,92.11,92.09,92.1,31544.0,79.722,79.722,79.7047,79.7134,31544.0
2023-04-24 11:55:00,92.1,92.11,92.09,92.09,46747.0,79.7134,79.722,79.7047,79.7047,46747.0
2023-04-24 12:00:00,92.09,92.13,92.08,92.12,43327.0,79.7047,79.7393,79.6961,79.7307,43327.0
2023-04-24 12:05:00,92.12,92.13,92.09,92.09,83368.0,79.7307,79.7393,79.7047,79.7047,83368.0
2023-04-24 12:10:00,92.09,92.1,92.06,92.06,41738.0,79.7047,79.7134,79.6788,79.6788,41738.0
2023-04-24 12:15:00,92.06,92.08,92.04,92.08,75903.0,79.6788,79.6961,79.6614,79.6961,75903.0
2023-04-24 12:20:00,92.08,92.12,92.07,92.12,62815.0,79.6961,79.7307,79.6874,79.7307,62815.0
2023-04-24 12:25:00,92.12,92.13,92.11,92.13,48363.0,79.7307,79.7393,79.722,79.7393,48363.0
2023-04-24 12:30:00,92.13,92.16,92.12,92.16,47765.0,79.7393,79.7653,79.7307,79.7653,47765.0
2023-04-24 12:35:00,92.16,92.18,92.15,92.17,42190.0,79.7653,79.7826,79.7567,79.774,42190.0
2023-04-24 12:40:00,92.17,92.17,92.15,92.17,37841.0,79.774,79.774,79.7567,79.774,37841.0
2023-04-24 12:45:00,92.17,92.19,92.16,92.19,29437.0,79.774,79.7913,79.7653,79.7913,29437.0
2023-04-24 12:50:00,92.19,92.19,92.16,92.17,38775.0,79.7913,79.7913,79.7653,79.774,38775.0
2023-04-24 12:55:00,92.17,92.19,92.16,92.19,24085.0,79.774,79.7913,79.7653,79.7913,24085.0
2023-04-24 13:00:00,92.19,92.2,92.18,92.2,39615.0,79.7913,79.7999,79.7826,79.7999,39615.0
2023-04-24 13:05:00,92.2,92.2,92.19,92.2,22781.0,79.7999,79.7999,79.7913,79.7999,22781.0
2023-04-24 13:10:00,92.2,92.22,92.19,92.22,16646.0,79.7999,79.8172,79.7913,79.8172,16646.0
2023-04-24 13:15:00,92.22,92.23,92.19,92.23,107518.0,79.8172,79.8259,79.7913,79.8259,107518.0
2023-04-24 13:20:00,92.22,92.23,92.2,92.22,75323.0,79.8172,79.8259,79.7999,79.8172,75323.0
2023-04-24 13:25:00,92.22,92.27,92.22,92.27,158295.0,79.8172,79.8605,79.8172,79.8605,158295.0
2023-04-24 13:30:00,92.27,92.27,92.26,92.27,37963.0,79.8605,79.8605,79.8519,79.8605,37963.0
2023-04-24 13:35:00,92.27,92.29,92.26,92.28,113426.0,79.8605,79.8778,79.8519,79.8692,113426.0
2023-04-24 13:40:00,92.28,92.29,92.27,92.28,17985.0,79.8692,79.8778,79.8605,79.8692,17985.0
2023-04-24 13:45:00,92.28,92.29,92.27,92.28,48491.0,79.8692,79.8778,79.8605,79.8692,48491.0
2023-04-24 13:50:00,92.29,92.3,92.28,92.29,28463.0,79.8778,79.8865,79.8692,79.8778,28463.0
2023-04-24 13:55:00,92.29,92.34,92.29,92.34,70900.0,79.8778,79.9211,79.8778,79.9211,70900.0
2023-04-24 14:00:00,92.34,92.35,92.32,92.33,117028.0,79.9211,79.9298,79.9038,79.9124,117028.0
2023-04-24 14:05:00,92.33,92.34,92.32,92.33,147872.0,79.9124,79.9211,79.9038,79.9124,147872.0
2023-04-24 14:10:00,92.33,92.33,92.31,92.31,97064.0,79.9124,79.9124,79.8951,79.8951,97064.0
2023-04-24 14:15:00,92.31,92.35,92.31,92.32,121693.0,79.8951,79.9298,79.8951,79.9038,121693.0
2023-04-24 14:20:00,92.33,92.34,92.31,92.31,30400.0,79.9124,79.9211,79.8951,79.8951,30400.0
2023-04-24 14:25:00,92.31,92.33,92.3,92.33,32733.0,79.8951,79.9124,79.8865,79.9124,32733.0
2023-04-24 14:30:00,92.33,92.33,92.29,92.3,65750.0,79.9124,79.9124,79.8778,79.8865,65750.0
2023-04-24 14:35:00,92.29,92.32,92.29,92.3,46193.0,79.8778,79.9038,79.8778,79.8865,46193.0
2023-04-24 14:40:00,92.3,92.32,92.28,92.31,58392.0,79.8865,79.9038,79.8692,79.8951,58392.0
2023-04-24 14:45:00,92.31,92.34,92.31,92.33,30013.0,79.8951,79.9211,79.8951,79.9124,30013.0
2023-04-24 14:50:00,92.34,92.36,92.33,92.34,40825.0,79.9211,79.9384,79.9124,79.9211,40825.0
2023-04-24 14:55:00,92.34,92.34,92.32,92.33,46247.0,79.9211,79.9211,79.9038,79.9124,46247.0
2023-04-24 15:00:00,92.33,92.34,92.32,92.33,32598.0,79.9124,79.9211,79.9038,79.9124,32598.0
2023-04-24 15:05:00,92.33,92.38,92.32,92.37,54841.0,79.9124,79.9557,79.9038,79.9471,54841.0
2023-04-24 15:10:00,92.36,92.38,92.35,92.38,37648.0,79.9384,79.9557,79.9298,79.9557,37648.0
2023-04-24 15:15:00,92.38,92.4,92.37,92.39,41005.0,79.9557,79.973,79.9471,79.9644,41005.0
2023-04-24 15:20:00,92.39,92.41,92.37,92.41,79721.0,79.9644,79.9817,79.9471,79.9817,79721.0
2023-04-24 15:25:00,92.41,92.41,92.38,92.41,77725.0,79.9817,79.9817,79.9557,79.9817,77725.0
2023-04-24 15:30:00,92.41,92.41,92.39,92.4,54137.0,79.9817,79.9817,79.9644,79.973,54137.0
2023-04-24 15:35:00,92.39,92.4,92.32,92.33,91479.0,79.9644,79.973,79.9038,79.9124,91479.0
2023-04-24 15:40:00,92.32,92.36,92.32,92.36,58820.0,79.9038,79.9384,79.9038,79.9384,58820.0
2023-04-24 15:45:00,92.36,92.39,92.35,92.38,138469.0,79.9384,79.9644,79.9298,79.9557,138469.0
2023-04-24 15:50:00,92.38,92.39,92.34,92.38,156874.0,79.9557,79.9644,79.9211,79.9557,156874.0
2023-04-24 15:55:00,92.38,92.38,92.33,92.35,561438.0,79.9557,79.9557,79.9124,79.9298,561438.0
2023-04-25 09:30:00,92.35,92.35,92.25,92.3,82886.0,79.9298,79.9298,79.8432,79.8865,82886.0
2023-04-25 09:35:00,92.3,92.35,92.28,92.35,57588.0,79.8865,79.9298,79.8692,79.9298,57588.0
2023-04-25 09:40:00,92.34,92.36,92.32,92.35,47756.0,79.9211,79.9384,79.9038,79.9298,47756.0
2023-04-25 09:45:00,92.35,92.35,92.22,92.27,170890.0,79.9298,79.9298,79.8172,79.8605,170890.0
2023-04-25 09:50:00,92.27,92.33,92.27,92.31,162438.0,79.8605,79.9124,79.8605,79.8951,162438.0
2023-04-25 09:55:00,92.31,92.38,92.27,92.38,131460.0,79.8951,79.9557,79.8605,79.9557,131460.0
2023-04-25 10:00:00,92.37,92.44,92.36,92.4,79402.0,79.9471,80.0077,79.9384,79.973,79402.0
2023-04-25 10:05:00,92.4,92.43,92.4,92.4,23689.0,79.973,79.999,79.973,79.973,23689.0
2023-04-25 10:10:00,92.4,92.4,92.32,92.36,291539.0,79.973,79.973,79.9038,79.9384,291539.0
2023-04-25 10:15:00,92.36,92.38,92.35,92.37,45867.0,79.9384,79.9557,79.9298,79.9471,45867.0
2023-04-25 10:20:00,92.38,92.39,92.36,92.37,42632.0,79.9557,79.9644,79.9384,79.9471,42632.0
2023-04-25 10:25:00,92.36,92.38,92.34,92.38,47847.0,79.9384,79.9557,79.9211,79.9557,47847.0
2023-04-25 10:30:00,92.38,92.38,92.35,92.36,23277.0,79.9557,79.9557,79.9298,79.9384,23277.0
2023-04-25 10:35:00,92.36,92.39,92.34,92.36,32306.0,79.9384,79.9644,79.9211,79.9384,32306.0
2023-04-25 10:40:00,92.37,92.4,92.36,92.4,68613.0,79.9471,79.973,79.9384,79.973,68613.0
2023-04-25 10:45:00,92.39,92.42,92.38,92.42,100920.0,79.9644,79.9903,79.9557,79.9903,100920.0
2023-04-25 10:50:00,92.41,92.45,92.39,92.4,164717.0,79.9817,80.0163,79.9644,79.973,164717.0
2023-04-25 10:55:00,92.4,92.4,92.38,92.39,39064.0,79.973,79.973,79.9557,79.9644,39064.0
2023-04-25 11:00:00,92.39,92.43,92.38,92.41,128527.0,79.9644,79.999,79.9557,79.9817,128527.0
2023-04-25 11:05:00,92.4,92.43,92.39,92.41,59776.0,79.973,79.999,79.9644,79.9817,59776.0
2023-04-25 11:10:00,92.42,92.46,92.42,92.45,34004.0,79.9903,80.025,79.9903,80.0163,34004.0
2023-04-25 11:15:00,92.45,92.45,92.42,92.44,42846.0,80.0163,80.0163,79.9903,80.0077,42846.0
2023-04-25 11:20:00,92.44,92.45,92.41,92.42,61695.0,80.0077,80.0163,79.9817,79.9903,61695.0
2023-04-25 11:25:00,92.42,92.42,92.38,92.38,26013.0,79.9903,79.9903,79.9557,79.9557,26013.0
2023-04-25 11:30:00,92.38,92.39,92.34,92.36,30727.0,79.9557,79.9644,79.9211,79.9384,30727.0
2023-04-25 11:35:00,92.36,92.38,92.34,92.34,80050.0,79.9384,79.9557,79.9211,79.9211,80050.0
2023-04-25 11:40:00,92.34,92.36,92.32,92.35,88958.0,79.9211,79.9384,79.9038,79.9298,88958.0
2023-04-25 11:45:00,92.36,92.4,92.35,92.37,33591.0,79.9384,79.973,79.9298,79.9471,33591.0
2023-04-25 11:50:00,92.37,92.37,92.33,92.36,23885.0,79.9471,79.9471,79.9124,79.9384,23885.0
2023-04-25 11:55:00,92.35,92.36,92.31,92.31,120842.0,79.9298,79.9384,79.8951,79.8951,120842.0
2023-04-25 12:00:00,92.31,92.31,92.29,92.3,33125.0,79.8951,79.8951,79.8778,79.8865,33125.0
2023-04-25 12:05:00,92.3,92.31,92.29,92.3,58867.0,79.8865,79.8951,79.8778,79.8865,58867.0
2023-04-25 12:10:00,92.3,92.31,92.28,92.3,48764.0,79.8865,79.8951,79.8692,79.8865,48764.0
2023-04-25 12:15:00,92.3,92.35,92.29,92.32,24317.0,79.8865,79.9298,79.8778,79.9038,24317.0
2023-04-25 12:20:00,92.32,92.34,92.31,92.32,48436.0,79.9038,79.9211,79.8951,79.9038,48436.0
2023-04-25 12:25:00,92.32,92.33,92.3,92.31,106410.0,79.9038,79.9124,79.8865,79.8951,106410.0
2023-04-25 12:30:00,92.32,92.33,92.28,92.29,34239.0,79.9038,79.9124,79.8692,79.8778,34239.0
2023-04-25 12:35:00,92.29,92.31,92.29,92.3,94561.0,79.8778,79.8951,79.8778,79.8865,94561.0
2023-04-25 12:40:00,92.31,92.33,92.3,92.32,24143.0,79.8951,79.9124,79.8865,79.9038,24143.0
2023-04-25 12:45:00,92.31,92.34,92.3,92.3,24526.0,79.8951,79.9211,79.8865,79.8865,24526.0
2023-04-25 12:50:00,92.31,92.31,92.26,92.27,22989.0,79.8951,79.8951,79.8519,79.8605,22989.0
2023-04-25 12:55:00,92.26,92.27,92.24,92.26,63521.0,79.8519,79.8605,79.8346,79.8519,63521.0
2023-04-25 13:00:00,92.26,92.3,92.23,92.3,90884.0,79.8519,79.8865,79.8259,79.8865,90884.0
2023-04-25 13:05:00,92.3,92.31,92.27,92.28,52998.0,79.8865,79.8951,79.8605,79.8692,52998.0
2023-04-25 13:10:00,92.29,92.3,92.24,92.24,55431.0,79.8778,79.8865,79.8346,79.8346,55431.0
2023-04-25 13:15:00,92.24,92.25,92.19,92.25,64773.0,79.8346,79.8432,79.7913,79.8432,64773.0
2023-04-25 13:20:00,92.24,92.27,92.22,92.24,127571.0,79.8346,79.8605,79.8172,79.8346,127571.0
2023-04-25 13:25:00,92.24,92.25,92.22,92.24,46973.0,79.8346,79.8432,79.8172,79.8346,46973.0
2023-04-25 13:30:00,92.24,92.25,92.22,92.23,106314.0,79.8346,79.8432,79.8172,79.8259,106314.0
2023-04-25 13:35:00,92.24,92.27,92.23,92.23,70920.0,79.8346,79.8605,79.8259,79.8259,70920.0
2023-04-25 13:40:00,92.23,92.24,92.2,92.23,67115.0,79.8259,79.8346,79.7999,79.8259,67115.0
2023-04-25 13:45:00,92.23,92.23,92.17,92.2,56803.0,79.8259,79.8259,79.774,79.7999,56803.0
2023-04-25 13:50:00,92.19,92.2,92.15,92.18,127696.0,79.7913,79.7999,79.7567,79.7826,127696.0
2023-04-25 13:55:00,92.18,92.21,92.17,92.19,124417.0,79.7826,79.8086,79.774,79.7913,124417.0
2023-04-25 14:00:00,92.19,92.22,92.17,92.18,132652.0,79.7913,79.8172,79.774,79.7826,132652.0
2023-04-25 14:05:00,92.17,92.21,92.17,92.2,61748.0,79.774,79.8086,79.774,79.7999,61748.0
2023-04-25 14:10:00,92.2,92.22,92.2,92.21,38677.0,79.7999,79.8172,79.7999,79.8086,38677.0
2023-04-25 14:15:00,92.22,92.23,92.19,92.2,119367.0,79.8172,79.8259,79.7913,79.7999,119367.0
2023-04-25 14:20:00,92.2,92.21,92.18,92.2,136893.0,79.7999,79.8086,79.7826,79.7999,136893.0
2023-04-25 14:25:00,92.2,92.22,92.2,92.22,25481.0,79.7999,79.8172,79.7999,79.8172,25481.0
2023-04-25 14:30:00,92.22,92.22,92.18,92.18,42935.0,79.8172,79.8172,79.7826,79.7826,42935.0
2023-04-25 14:35:00,92.18,92.21,92.14,92.19,96268.0,79.7826,79.8086,79.748,79.7913,96268.0
2023-04-25 14:40:00,92.18,92.19,92.16,92.16,85899.0,79.7826,79.7913,79.7653,79.7653,85899.0
2023-04-25 14:45:00,92.17,92.19,92.15,92.18,27206.0,79.774,79.7913,79.7567,79.7826,27206.0
2023-04-25 14:50:00,92.18,92.19,92.16,92.16,38218.0,79.7826,79.7913,79.7653,79.7653,38218.0
2023-04-25 14:55:00,92.16,92.18,92.13,92.14,56694.0,79.7653,79.7826,79.7393,79.748,56694.0
2023-04-25 15:00:00,92.13,92.14,92.08,92.09,83428.0,79.7393,79.748,79.6961,79.7047,83428.0
2023-04-25 15:05:00,92.08,92.12,92.07,92.11,36168.0,79.6961,79.7307,79.6874,79.722,36168.0
2023-04-25 15:10:00,92.11,92.13,92.1,92.13,33477.0,79.722,79.7393,79.7134,79.7393,33477.0
2023-04-25 15:15:00,92.13,92.14,92.12,92.13,31050.0,79.7393,79.748,79.7307,79.7393,31050.0
2023-04-25 15:20:00,92.13,92.15,92.12,92.15,101215.0,79.7393,79.7567,79.7307,79.7567,101215.0
2023-04-25 15:25:00,92.15,92.18,92.14,92.18,116623.0,79.7567,79.7826,79.748,79.7826,116623.0
2023-04-25 15:30:00,92.18,92.18,92.16,92.17,114436.0,79.7826,79.7826,79.7653,79.774,114436.0
2023-04-25 15:35:00,92.16,92.16,92.13,92.14,68562.0,79.7653,79.7653,79.7393,79.748,68562.0
2023-04-25 15:40:00,92.14,92.15,92.11,92.12,127342.0,79.748,79.7567,79.722,79.7307,127342.0
2023-04-25 15:45:00,92.11,92.15,92.11,92.12,104593.0,79.722,79.7567,79.722,79.7307,104593.0
2023-04-25 15:50:00,92.11,92.14,92.11,92.13,299410.0,79.722,79.748,79.722,79.7393,299410.0
2023-04-25 15:55:00,92.13,92.2,92.1,92.15,320651.0,79.7393,79.7999,79.7134,79.7567,320651.0
2023-04-26 09:30:00,92.13,92.21,92.11,92.19,74046.0,79.7393,79.8086,79.722,79.7913,74046.0
2023-04-26 09:35:00,92.18,92.21,92.14,92.18,90861.0,79.7826,79.8086,79.748,79.7826,90861.0
2023-04-26 09:40:00,92.18,92.18,92.1,92.12,103964.0,79.7826,79.7826,79.7134,79.7307,103964.0
2023-04-26 09:45:00,92.12,92.15,92.1,92.14,45367.0,79.7307,79.7567,79.7134,79.748,45367.0
2023-04-26 09:50:00,92.14,92.17,92.1,92.1,33433.0,79.748,79.774,79.7134,79.7134,33433.0
2023-04-26 09:55:00,92.1,92.11,92.07,92.08,30875.0,79.7134,79.722,79.6874,79.6961,30875.0
2023-04-26 10:00:00,92.08,92.12,92.05,92.1,232219.0,79.6961,79.7307,79.6701,79.7134,232219.0
2023-04-26 10:05:00,92.1,92.14,92.06,92.06,76182.0,79.7134,79.748,79.6788,79.6788,76182.0
2023-04-26 10:10:00,92.06,92.08,92.0,92.0,58842.0,79.6788,79.6961,79.6268,79.6268,58842.0
2023-04-26 10:15:00,92.0,92.0,91.9,91.92,87799.0,79.6268,79.6268,79.5403,79.5576,87799.0
2023-04-26 10:20:00,91.91,91.93,91.89,91.93,84564.0,79.5489,79.5662,79.5316,79.5662,84564.0
2023-04-26 10:25:00,91.92,91.94,91.87,91.88,33428.0,79.5576,79.5749,79.5143,79.523,33428.0
2023-04-26 10:30:00,91.87,91.97,91.87,91.92,135783.0,79.5143,79.6009,79.5143,79.5576,135783.0
2023-04-26 10:35:00,91.93,91.95,91.91,91.94,166552.0,79.5662,79.5836,79.5489,79.5749,166552.0
2023-04-26 10:40:00,91.94,91.94,91.91,91.93,44665.0,79.5749,79.5749,79.5489,79.5662,44665.0
2023-04-26 10:45:00,91.93,91.93,91.89,91.91,47748.0,79.5662,79.5662,79.5316,79.5489,47748.0
2023-04-26 10:50:00,91.91,91.91,91.88,91.88,38645.0,79.5489,79.5489,79.523,79.523,38645.0
2023-04-26 10:55:00,91.88,91.9,91.87,91.89,51616.0,79.523,79.5403,79.5143,79.5316,51616.0
2023-04-26 11:00:00,91.89,91.94,91.88,91.92,201605.0,79.5316,79.5749,79.523,79.5576,201605.0
2023-04-26 11:05:00,91.92,91.96,91.91,91.95,80820.0,79.5576,79.5922,79.5489,79.5836,80820.0
2023-04-26 11:10:00,91.95,91.95,91.93,91.95,54142.0,79.5836,79.5836,79.5662,79.5836,54142.0
2023-04-26 11:15:00,91.95,91.96,91.91,91.92,72318.0,79.5836,79.5922,79.5489,79.5576,72318.0
2023-04-26 11:20:00,91.92,91.93,91.88,91.89,130096.0,79.5576,79.5662,79.523,79.5316,130096.0
2023-04-26 11:25:00,91.89,91.89,91.83,91.86,66791.0,79.5316,79.5316,79.4797,79.5057,66791.0
2023-04-26 11:30:00,91.86,91.88,91.84,91.86,64740.0,79.5057,79.523,79.4883,79.5057,64740.0
2023-04-26 11:35:00,91.86,91.86,91.84,91.86,149266.0,79.5057,79.5057,79.4883,79.5057,149266.0
2023-04-26 11:40:00,91.86,91.9,91.85,91.88,99735.0,79.5057,79.5403,79.497,79.523,99735.0
2023-04-26 11:45:00,91.88,91.91,91.86,91.86,64494.0,79.523,79.5489,79.5057,79.5057,64494.0
2023-04-26 11:50:00,91.86,91.88,91.85,91.87,87924.0,79.5057,79.523,79.497,79.5143,87924.0
2023-04-26 11:55:00,91.87,91.93,91.86,91.9,118704.0,79.5143,79.5662,79.5057,79.5403,118704.0
2023-04-26 12:00:00,91.9,91.93,91.9,91.92,67205.0,79.5403,79.5662,79.5403,79.5576,67205.0
2023-04-26 12:05:00,91.91,91.95,91.91,91.95,162210.0,79.5489,79.5836,79.5489,79.5836,162210.0
2023-04-26 12:10:00,91.96,91.98,91.95,91.98,118869.0,79.5922,79.6095,79.5836,79.6095,118869.0
2023-04-26 12:15:00,91.97,91.99,91.96,91.97,315572.0,79.6009,79.6182,79.5922,79.6009,315572.0
2023-04-26 12:20:00,91.96,91.98,91.93,91.98,117232.0,79.5922,79.6095,79.5662,79.6095,117232.0
2023-04-26 12:25:00,91.98,91.98,91.94,91.95,101533.0,79.6095,79.6095,79.5749,79.5836,101533.0
2023-04-26 12:30:00,91.94,91.94,91.9,91.9,74557.0,79.5749,79.5749,79.5403,79.5403,74557.0
2023-04-26 12:35:00,91.9,91.93,91.89,91.91,41026.0,79.5403,79.5662,79.5316,79.5489,41026.0
2023-04-26 12:40:00,91.9,91.95,91.9,91.95,40447.0,79.5403,79.5836,79.5403,79.5836,40447.0
2023-04-26 12:45:00,91.95,91.95,91.91,91.92,38245.0,79.5836,79.5836,79.5489,79.5576,38245.0
2023-04-26 12:50:00,91.92,91.94,91.91,91.94,111216.0,79.5576,79.5749,79.5489,79.5749,111216.0
2023-04-26 12:55:00,91.93,91.97,91.92,91.96,78205.0,79.5662,79.6009,79.5576,79.5922,78205.0
2023-04-26 13:00:00,91.96,92.01,91.96,91.98,69551.0,79.5922,79.6355,79.5922,79.6095,69551.0
2023-04-26 13:05:00,91.99,91.99,91.94,91.97,42469.0,79.6182,79.6182,79.5749,79.6009,42469.0
2023-04-26 13:10:00,91.96,91.96,91.94,91.96,105228.0,79.5922,79.5922,79.5749,79.5922,105228.0
2023-04-26 13:15:00,91.96,91.98,91.93,91.98,157879.0,79.5922,79.6095,79.5662,79.6095,157879.0
2023-04-26 13:20:00,91.98,91.98,91.95,91.95,56010.0,79.6095,79.6095,79.5836,79.5836,56010.0
2023-04-26 13:25:00,91.96,91.98,91.93,91.97,66338.0,79.5922,79.6095,79.5662,79.6009,66338.0
2023-04-26 13:30:00,91.97,91.97,91.92,91.94,49316.0,79.6009,79.6009,79.5576,79.5749,49316.0
2023-04-26 13:35:00,91.94,91.94,91.9,91.94,109548.0,79.5749,79.5749,79.5403,79.5749,109548.0
2023-04-26 13:40:00,91.94,91.96,91.93,91.93,28827.0,79.5749,79.5922,79.5662,79.5662,28827.0
2023-04-26 13:45:00,91.93,91.95,91.91,91.92,27945.0,79.5662,79.5836,79.5489,79.5576,27945.0
2023-04-26 13:50:00,91.92,91.93,91.87,91.93,111651.0,79.5576,79.5662,79.5143,79.5662,111651.0
2023-04-26 13:55:00,91.92,91.93,91.89,91.9,153491.0,79.5576,79.5662,79.5316,79.5403,153491.0
2023-04-26 14:00:00,91.91,91.91,91.85,91.88,152539.0,79.5489,79.5489,79.497,79.523,152539.0
2023-04-26 14:05:00,91.88,91.88,91.87,91.88,15382.0,79.523,79.523,79.5143,79.523,15382.0
2023-04-26 14:10:00,91.88,91.9,91.86,91.89,84286.0,79.523,79.5403,79.5057,79.5316,84286.0
2023-04-26 14:15:00,91.88,91.89,91.86,91.88,95579.0,79.523,79.5316,79.5057,79.523,95579.0
2023-04-26 14:20:00,91.88,91.88,91.86,91.88,111825.0,79.523,79.523,79.5057,79.523,111825.0
2023-04-26 14:25:00,91.88,91.9,91.87,91.88,47432.0,79.523,79.5403,79.5143,79.523,47432.0
2023-04-26 14:30:00,91.89,91.91,91.88,91.88,47145.0,79.5316,79.5489,79.523,79.523,47145.0
2023-04-26 14:35:00,91.88,91.88,91.84,91.86,69116.0,79.523,79.523,79.4883,79.5057,69116.0
2023-04-26 14:40:00,91.87,91.88,91.84,91.86,28622.0,79.5143,79.523,79.4883,79.5057,28622.0
2023-04-26 14:45:00,91.86,91.87,91.84,91.85,36739.0,79.5057,79.5143,79.4883,79.497,36739.0
2023-04-26 14:50:00,91.84,91.85,91.79,91.8,39795.0,79.4883,79.497,79.4451,79.4537,39795.0
2023-04-26 14:55:00,91.8,91.87,91.79,91.87,22350.0,79.4537,79.5143,79.4451,79.5143,22350.0
2023-04-26 15:00:00,91.87,91.87,91.84,91.85,50115.0,79.5143,79.5143,79.4883,79.497,50115.0
2023-04-26 15:05:00,91.85,91.88,91.84,91.87,163435.0,79.497,79.523,79.4883,79.5143,163435.0
2023-04-26 15:10:00,91.86,91.87,91.84,91.87,54728.0,79.5057,79.5143,79.4883,79.5143,54728.0
2023-04-26 15:15:00,91.86,91.87,91.82,91.84,52050.0,79.5057,79.5143,79.471,79.4883,52050.0
2023-04-26 15:20:00,91.84,91.84,91.81,91.84,22910.0,79.4883,79.4883,79.4624,79.4883,22910.0
2023-04-26 15:25:00,91.83,91.85,91.81,91.81,20507.0,79.4797,79.497,79.4624,79.4624,20507.0
2023-04-26 15:30:00,91.81,91.83,91.77,91.78,69496.0,79.4624,79.4797,79.4278,79.4364,69496.0
2023-04-26 15:35:00,91.78,91.78,91.72,91.74,70653.0,79.4364,79.4364,79.3845,79.4018,70653.0
2023-04-26 15:40:00,91.73,91.75,91.71,91.74,77284.0,79.3931,79.4105,79.3758,79.4018,77284.0
2023-04-26 15:45:00,91.74,91.75,91.72,91.75,122836.0,79.4018,79.4105,79.3845,79.4105,122836.0
2023-04-26 15:50:00,91.74,91.77,91.73,91.76,52082.0,79.4018,79.4278,79.3931,79.4191,52082.0
2023-04-26 15:55:00,91.77,91.83,91.76,91.82,252983.0,79.4278,79.4797,79.4191,79.471,252983.0
2023-04-27 09:30:00,92.13,92.13,91.92,92.04,140058.0,79.7393,79.7393,79.5576,79.6614,140058.0
2023-04-27 09:35:00,92.05,92.06,91.96,91.96,157363.0,79.6701,79.6788,79.5922,79.5922,157363.0
2023-04-27 09:40:00,91.96,91.99,91.86,91.86,94103.0,79.5922,79.6182,79.5057,79.5057,94103.0
2023-04-27 09:45:00,91.86,91.9,91.84,91.89,48896.0,79.5057,79.5403,79.4883,79.5316,48896.0
2023-04-27 09:50:00,91.89,91.96,91.89,91.95,48711.0,79.5316,79.5922,79.5316,79.5836,48711.0
2023-04-27 09:55:00,91.95,91.99,91.94,91.98,124426.0,79.5836,79.6182,79.5749,79.6095,124426.0
2023-04-27 10:00:00,91.98,91.99,91.93,91.97,94908.0,79.6095,79.6182,79.5662,79.6009,94908.0
2023-04-27 10:05:00,91.97,92.04,91.95,92.04,98782.0,79.6009,79.6614,79.5836,79.6614,98782.0
2023-04-27 10:10:00,92.05,92.07,92.01,92.06,63323.0,79.6701,79.6874,79.6355,79.6788,63323.0
2023-04-27 10:15:00,92.08,92.1,92.05,92.06,84688.0,79.6961,79.7134,79.6701,79.6788,84688.0
2023-04-27 10:20:00,92.06,92.06,92.04,92.05,51895.0,79.6788,79.6788,79.6614,79.6701,51895.0
2023-04-27 10:25:00,92.05,92.05,92.01,92.04,18998.0,79.6701,79.6701,79.6355,79.6614,18998.0
2023-04-27 10:30:00,92.04,92.08,92.03,92.08,54031.0,79.6614,79.6961,79.6528,79.6961,54031.0
2023-04-27 10:35:00,92.08,92.11,92.06,92.06,81632.0,79.6961,79.722,79.6788,79.6788,81632.0
2023-04-27 10:40:00,92.07,92.07,92.01,92.04,29914.0,79.6874,79.6874,79.6355,79.6614,29914.0
2023-04-27 10:45:00,92.04,92.06,92.02,92.06,43057.0,79.6614,79.6788,79.6441,79.6788,43057.0
2023-04-27 10:50:00,92.06,92.07,92.02,92.04,25854.0,79.6788,79.6874,79.6441,79.6614,25854.0
2023-04-27 10:55:00,92.04,92.06,92.03,92.04,81013.0,79.6614,79.6788,79.6528,79.6614,81013.0
2023-04-27 11:00:00,92.04,92.06,92.03,92.04,62068.0,79.6614,79.6788,79.6528,79.6614,62068.0
2023-04-27 11:05:00,92.04,92.08,92.04,92.05,34942.0,79.6614,79.6961,79.6614,79.6701,34942.0
2023-04-27 11:10:00,92.06,92.07,92.02,92.04,42511.0,79.6788,79.6874,79.6441,79.6614,42511.0
2023-04-27 11:15:00,92.04,92.04,92.01,92.03,15212.0,79.6614,79.6614,79.6355,79.6528,15212.0
2023-04-27 11:20:00,92.03,92.1,92.02,92.09,40094.0,79.6528,79.7134,79.6441,79.7047,40094.0
2023-04-27 11:25:00,92.1,92.15,92.09,92.12,87127.0,79.7134,79.7567,79.7047,79.7307,87127.0
2023-04-27 11:30:00,92.13,92.16,92.13,92.16,35272.0,79.7393,79.7653,79.7393,79.7653,35272.0
2023-04-27 11:35:00,92.16,92.18,92.14,92.15,70479.0,79.7653,79.7826,79.748,79.7567,70479.0
2023-04-27 11:40:00,92.15,92.17,92.13,92.16,40232.0,79.7567,79.774,79.7393,79.7653,40232.0
2023-04-27 11:45:00,92.15,92.17,92.14,92.17,9112.0,79.7567,79.774,79.748,79.774,9112.0
2023-04-27 11:50:00,92.17,92.21,92.17,92.19,119924.0,79.774,79.8086,79.774,79.7913,119924.0
2023-04-27 11:55:00,92.19,92.2,92.18,92.2,136456.0,79.7913,79.7999,79.7826,79.7999,136456.0
2023-04-27 12:00:00,92.2,92.25,92.2,92.24,44694.0,79.7999,79.8432,79.7999,79.8346,44694.0
2023-04-27 12:05:00,92.23,92.24,92.21,92.22,26888.0,79.8259,79.8346,79.8086,79.8172,26888.0
2023-04-27 12:10:00,92.23,92.24,92.21,92.22,29883.0,79.8259,79.8346,79.8086,79.8172,29883.0
2023-04-27 12:15:00,92.22,92.27,92.21,92.27,93148.0,79.8172,79.8605,79.8086,79.8605,93148.0
2023-04-27 12:20:00,92.26,92.27,92.25,92.27,43012.0,79.8519,79.8605,79.8432,79.8605,43012.0
2023-04-27 12:25:00,92.27,92.32,92.26,92.3,162571.0,79.8605,79.9038,79.8519,79.8865,162571.0
2023-04-27 12:30:00,92.3,92.31,92.29,92.3,103607.0,79.8865,79.8951,79.8778,79.8865,103607.0
2023-04-27 12:35:00,92.29,92.29,92.27,92.28,79656.0,79.8778,79.8778,79.8605,79.8692,79656.0
2023-04-27 12:40:00,92.28,92.3,92.23,92.29,202382.0,79.8692,79.8865,79.8259,79.8778,202382.0
2023-04-27 12:45:00,92.29,92.3,92.28,92.29,39413.0,79.8778,79.8865,79.8692,79.8778,39413.0
2023-04-27 12:50:00,92.29,92.3,92.28,92.29,87514.0,79.8778,79.8865,79.8692,79.8778,87514.0
2023-04-27 12:55:00,92.28,92.3,92.26,92.29,113268.0,79.8692,79.8865,79.8519,79.8778,113268.0
2023-04-27 13:00:00,92.29,92.3,92.24,92.3,164478.0,79.8778,79.8865,79.8346,79.8865,164478.0
2023-04-27 13:05:00,92.3,92.3,92.27,92.28,56020.0,79.8865,79.8865,79.8605,79.8692,56020.0
2023-04-27 13:10:00,92.28,92.31,92.28,92.31,95809.0,79.8692,79.8951,79.8692,79.8951,95809.0
2023-04-27 13:15:00,92.31,92.32,92.3,92.3,126404.0,79.8951,79.9038,79.8865,79.8865,126404.0
2023-04-27 13:20:00,92.3,92.33,92.3,92.33,28706.0,79.8865,79.9124,79.8865,79.9124,28706.0
2023-04-27 13:25:00,92.32,92.34,92.31,92.34,92483.0,79.9038,79.9211,79.8951,79.9211,92483.0
2023-04-27 13:30:00,92.33,92.35,92.32,92.34,68212.0,79.9124,79.9298,79.9038,79.9211,68212.0
2023-04-27 13:35:00,92.34,92.35,92.33,92.34,62458.0,79.9211,79.9298,79.9124,79.9211,62458.0
2023-04-27 13:40:00,92.34,92.38,92.33,92.37,70376.0,79.9211,79.9557,79.9124,79.9471,70376.0
2023-04-27 13:45:00,92.37,92.39,92.37,92.38,54918.0,79.9471,79.9644,79.9471,79.9557,54918.0
2023-04-27 13:50:00,92.38,92.39,92.36,92.36,60823.0,79.9557,79.9644,79.9384,79.9384,60823.0
2023-04-27 13:55:00,92.37,92.37,92.32,92.32,70644.0,79.9471,79.9471,79.9038,79.9038,70644.0
2023-04-27 14:00:00,92.33,92.33,92.29,92.33,42029.0,79.9124,79.9124,79.8778,79.9124,42029.0
2023-04-27 14:05:00,92.33,92.33,92.3,92.31,29434.0,79.9124,79.9124,79.8865,79.8951,29434.0
2023-04-27 14:10:00,92.31,92.32,92.31,92.32,26239.0,79.8951,79.9038,79.8951,79.9038,26239.0
2023-04-27 14:15:00,92.32,92.35,92.31,92.34,56512.0,79.9038,79.9298,79.8951,79.9211,56512.0
2023-04-27 14:20:00,92.35,92.35,92.33,92.34,38129.0,79.9298,79.9298,79.9124,79.9211,38129.0
2023-04-27 14:25:00,92.34,92.36,92.33,92.36,34016.0,79.9211,79.9384,79.9124,79.9384,34016.0
2023-04-27 14:30:00,92.36,92.39,92.35,92.38,45857.0,79.9384,79.9644,79.9298,79.9557,45857.0
2023-04-27 14:35:00,92.38,92.39,92.33,92.34,42276.0,79.9557,79.9644,79.9124,79.9211,42276.0
2023-04-27 14:40:00,92.34,92.35,92.32,92.34,48426.0,79.9211,79.9298,79.9038,79.9211,48426.0
2023-04-27 14:45:00,92.34,92.35,92.33,92.34,39820.0,79.9211,79.9298,79.9124,79.9211,39820.0
2023-04-27 14:50:00,92.34,92.34,92.33,92.34,15390.0,79.9211,79.9211,79.9124,79.9211,15390.0
2023-04-27 14:55:00,92.34,92.36,92.33,92.36,111710.0,79.9211,79.9384,79.9124,79.9384,111710.0
2023-04-27 15:00:00,92.35,92.36,92.35,92.36,48367.0,79.9298,79.9384,79.9298,79.9384,48367.0
2023-04-27 15:05:00,92.36,92.36,92.34,92.35,55060.0,79.9384,79.9384,79.9211,79.9298,55060.0
2023-04-27 15:10:00,92.36,92.36,92.3,92.31,55844.0,79.9384,79.9384,79.8865,79.8951,55844.0
2023-04-27 15:15:00,92.31,92.32,92.29,92.31,142189.0,79.8951,79.9038,79.8778,79.8951,142189.0
2023-04-27 15:20:00,92.32,92.32,92.3,92.3,72871.0,79.9038,79.9038,79.8865,79.8865,72871.0
2023-04-27 15:25:00,92.3,92.3,92.26,92.27,59380.0,79.8865,79.8865,79.8519,79.8605,59380.0
2023-04-27 15:30:00,92.26,92.26,92.19,92.2,152366.0,79.8519,79.8519,79.7913,79.7999,152366.0
2023-04-27 15:35:00,92.2,92.21,92.15,92.16,102085.0,79.7999,79.8086,79.7567,79.7653,102085.0
2023-04-27 15:40:00,92.16,92.16,92.12,92.14,128630.0,79.7653,79.7653,79.7307,79.748,128630.0
2023-04-27 15:45:00,92.14,92.17,92.12,92.16,118254.0,79.748,79.774,79.7307,79.7653,118254.0
2023-04-27 15:50:00,92.15,92.18,92.15,92.16,188150.0,79.7567,79.7826,79.7567,79.7653,188150.0
2023-04-27 15:55:00,92.16,92.16,92.09,92.12,388732.0,79.7653,79.7653,79.7047,79.7307,388732.0
2023-04-28 09:30:00,92.32,92.35,92.27,92.35,210970.0,79.9038,79.9298,79.8605,79.9298,210970.0
2023-04-28 09:35:00,92.35,92.4,92.33,92.37,51230.0,79.9298,79.973,79.9124,79.9471,51230.0
2023-04-28 09:40:00,92.37,92.39,92.33,92.38,76305.0,79.9471,79.9644,79.9124,79.9557,76305.0
2023-04-28 09:45:00,92.38,92.43,92.37,92.41,96220.0,79.9557,79.999,79.9471,79.9817,96220.0
2023-04-28 09:50:00,92.42,92.45,92.4,92.43,56913.0,79.9903,80.0163,79.973,79.999,56913.0
2023-04-28 09:55:00,92.43,92.45,92.41,92.43,70789.0,79.999,80.0163,79.9817,79.999,70789.0
2023-04-28 10:00:00,92.42,92.47,92.41,92.47,159348.0,79.9903,80.0336,79.9817,80.0336,159348.0
2023-04-28 10:05:00,92.47,92.56,92.46,92.53,68002.0,80.0336,80.1115,80.025,80.0855,68002.0
2023-04-28 10:10:00,92.53,92.58,92.52,92.57,63564.0,80.0855,80.1288,80.0769,80.1202,63564.0
2023-04-28 10:15:00,92.58,92.59,92.55,92.59,88210.0,80.1288,80.1375,80.1029,80.1375,88210.0
2023-04-28 10:20:00,92.59,92.61,92.55,92.61,65802.0,80.1375,80.1548,80.1029,80.1548,65802.0
2023-04-28 10:25:00,92.61,92.62,92.57,92.59,68258.0,80.1548,80.1634,80.1202,80.1375,68258.0
2023-04-28 10:30:00,92.6,92.6,92.55,92.59,57501.0,80.1461,80.1461,80.1029,80.1375,57501.0
2023-04-28 10:35:00,92.59,92.59,92.51,92.56,131208.0,80.1375,80.1375,80.0682,80.1115,131208.0
2023-04-28 10:40:00,92.57,92.59,92.53,92.58,67367.0,80.1202,80.1375,80.0855,80.1288,67367.0
2023-04-28 10:45:00,92.58,92.65,92.57,92.65,63775.0,80.1288,80.1894,80.1202,80.1894,63775.0
2023-04-28 10:50:00,92.65,92.66,92.63,92.65,50615.0,80.1894,80.1981,80.1721,80.1894,50615.0
2023-04-28 10:55:00,92.65,92.65,92.51,92.55,105532.0,80.1894,80.1894,80.0682,80.1029,105532.0
2023-04-28 11:00:00,92.56,92.56,92.47,92.51,54007.0,80.1115,80.1115,80.0336,80.0682,54007.0
2023-04-28 11:05:00,92.5,92.56,92.5,92.54,53878.0,80.0596,80.1115,80.0596,80.0942,53878.0
2023-04-28 11:10:00,92.56,92.57,92.54,92.56,28803.0,80.1115,80.1202,80.0942,80.1115,28803.0
2023-04-28 11:15:00,92.55,92.6,92.55,92.57,49861.0,80.1029,80.1461,80.1029,80.1202,49861.0
2023-04-28 11:20:00,92.56,92.58,92.55,92.57,27255.0,80.1115,80.1288,80.1029,80.1202,27255.0
2023-04-28 11:25:00,92.57,92.59,92.56,92.59,60375.0,80.1202,80.1375,80.1115,80.1375,60375.0
2023-04-28 11:30:00,92.59,92.64,92.59,92.64,62395.0,80.1375,80.1808,80.1375,80.1808,62395.0
2023-04-28 11:35:00,92.64,92.65,92.62,92.63,17965.0,80.1808,80.1894,80.1634,80.1721,17965.0
2023-04-28 11:40:00,92.63,92.69,92.62,92.66,37560.0,80.1721,80.224,80.1634,80.1981,37560.0
2023-04-28 11:45:00,92.65,92.66,92.62,92.64,33609.0,80.1894,80.1981,80.1634,80.1808,33609.0
2023-04-28 11:50:00,92.65,92.68,92.64,92.65,47095.0,80.1894,80.2154,80.1808,80.1894,47095.0
2023-04-28 11:55:00,92.65,92.68,92.65,92.67,19160.0,80.1894,80.2154,80.1894,80.2067,19160.0
2023-04-28 12:00:00,92.67,92.68,92.65,92.65,36503.0,80.2067,80.2154,80.1894,80.1894,36503.0
2023-04-28 12:05:00,92.65,92.68,92.65,92.67,16724.0,80.1894,80.2154,80.1894,80.2067,16724.0
2023-04-28 12:10:00,92.67,92.69,92.66,92.67,14235.0,80.2067,80.224,80.1981,80.2067,14235.0
2023-04-28 12:15:00,92.67,92.67,92.58,92.58,43351.0,80.2067,80.2067,80.1288,80.1288,43351.0
2023-04-28 12:20:00,92.58,92.59,92.56,92.59,69595.0,80.1288,80.1375,80.1115,80.1375,69595.0
2023-04-28 12:25:00,92.58,92.58,92.56,92.58,21223.0,80.1288,80.1288,80.1115,80.1288,21223.0
2023-04-28 12:30:00,92.58,92.62,92.58,92.59,46955.0,80.1288,80.1634,80.1288,80.1375,46955.0
2023-04-28 12:35:00,92.59,92.59,92.56,92.56,45341.0,80.1375,80.1375,80.1115,80.1115,45341.0
2023-04-28 12:40:00,92.56,92.61,92.55,92.61,53777.0,80.1115,80.1548,80.1029,80.1548,53777.0
2023-04-28 12:45:00,92.61,92.63,92.6,92.62,42814.0,80.1548,80.1721,80.1461,80.1634,42814.0
2023-04-28 12:50:00,92.62,92.62,92.6,92.61,24663.0,80.1634,80.1634,80.1461,80.1548,24663.0
2023-04-28 12:55:00,92.61,92.62,92.58,92.58,45517.0,80.1548,80.1634,80.1288,80.1288,45517.0
2023-04-28 13:00:00,92.58,92.58,92.54,92.56,54514.0,80.1288,80.1288,80.0942,80.1115,54514.0
2023-04-28 13:05:00,92.56,92.6,92.56,92.56,46817.0,80.1115,80.1461,80.1115,80.1115,46817.0
2023-04-28 13:10:00,92.56,92.6,92.56,92.6,34299.0,80.1115,80.1461,80.1115,80.1461,34299.0
2023-04-28 13:15:00,92.61,92.61,92.55,92.55,92433.0,80.1548,80.1548,80.1029,80.1029,92433.0
2023-04-28 13:20:00,92.55,92.57,92.54,92.54,20436.0,80.1029,80.1202,80.0942,80.0942,20436.0
2023-04-28 13:25:00,92.54,92.56,92.52,92.55,52769.0,80.0942,80.1115,80.0769,80.1029,52769.0
2023-04-28 13:30:00,92.55,92.57,92.54,92.56,45883.0,80.1029,80.1202,80.0942,80.1115,45883.0
2023-04-28 13:35:00,92.56,92.56,92.53,92.56,99417.0,80.1115,80.1115,80.0855,80.1115,99417.0
2023-04-28 13:40:00,92.56,92.56,92.55,92.56,26082.0,80.1115,80.1115,80.1029,80.1115,26082.0
2023-04-28 13:45:00,92.55,92.58,92.54,92.55,43985.0,80.1029,80.1288,80.0942,80.1029,43985.0
2023-04-28 13:50:00,92.55,92.55,92.5,92.5,83342.0,80.1029,80.1029,80.0596,80.0596,83342.0
2023-04-28 13:55:00,92.5,92.52,92.48,92.5,47902.0,80.0596,80.0769,80.0423,80.0596,47902.0
2023-04-28 14:00:00,92.51,92.54,92.51,92.53,25877.0,80.0682,80.0942,80.0682,80.0855,25877.0
2023-04-28 14:05:00,92.53,92.53,92.51,92.53,155850.0,80.0855,80.0855,80.0682,80.0855,155850.0
2023-04-28 14:10:00,92.54,92.54,92.49,92.51,60636.0,80.0942,80.0942,80.0509,80.0682,60636.0
2023-04-28 14:15:00,92.5,92.53,92.49,92.52,24783.0,80.0596,80.0855,80.0509,80.0769,24783.0
2023-04-28 14:20:00,92.52,92.52,92.49,92.51,36342.0,80.0769,80.0769,80.0509,80.0682,36342.0
2023-04-28 14:25:00,92.5,92.5,92.48,92.49,11468.0,80.0596,80.0596,80.0423,80.0509,11468.0
2023-04-28 14:30:00,92.49,92.51,92.48,92.49,78680.0,80.0509,80.0682,80.0423,80.0509,78680.0
2023-04-28 14:35:00,92.48,92.49,92.45,92.46,46767.0,80.0423,80.0509,80.0163,80.025,46767.0
2023-04-28 14:40:00,92.47,92.48,92.44,92.46,33979.0,80.0336,80.0423,80.0077,80.025,33979.0
2023-04-28 14:45:00,92.46,92.47,92.44,92.45,88980.0,80.025,80.0336,80.0077,80.0163,88980.0
2023-04-28 14:50:00,92.44,92.45,92.41,92.44,229591.0,80.0077,80.0163,79.9817,80.0077,229591.0
2023-04-28 14:55:00,92.43,92.48,92.42,92.48,29610.0,79.999,80.0423,79.9903,80.0423,29610.0
2023-04-28 15:00:00,92.47,92.49,92.46,92.47,48652.0,80.0336,80.0509,80.025,80.0336,48652.0
2023-04-28 15:05:00,92.47,92.5,92.46,92.5,90448.0,80.0336,80.0596,80.025,80.0596,90448.0
2023-04-28 15:10:00,92.5,92.51,92.47,92.48,150576.0,80.0596,80.0682,80.0336,80.0423,150576.0
2023-04-28 15:15:00,92.48,92.54,92.47,92.53,42797.0,80.0423,80.0942,80.0336,80.0855,42797.0
2023-04-28 15:20:00,92.53,92.53,92.47,92.48,82374.0,80.0855,80.0855,80.0336,80.0423,82374.0
2023-04-28 15:25:00,92.48,92.5,92.48,92.5,30299.0,80.0423,80.0596,80.0423,80.0596,30299.0
2023-04-28 15:30:00,92.5,92.51,92.49,92.5,90555.0,80.0596,80.0682,80.0509,80.0596,90555.0
2023-04-28 15:35:00,92.5,92.52,92.49,92.51,102521.0,80.0596,80.0769,80.0509,80.0682,102521.0
2023-04-28 15:40:00,92.51,92.54,92.49,92.54,291433.0,80.0682,80.0942,80.0509,80.0942,291433.0
2023-04-28 15:45:00,92.54,92.55,92.5,92.53,208032.0,80.0942,80.1029,80.0596,80.0855,208032.0
2023-04-28 15:50:00,92.52,92.58,92.52,92.56,390020.0,80.0769,80.1288,80.0769,80.1115,390020.0
2023-04-28 15:55:00,92.56,92.58,92.49,92.52,568970.0,80.1115,80.1288,80.0509,80.0769,568970.0
2023-05-01 09:30:00,91.84,91.91,91.73,91.77,240763.0,79.9227,79.9836,79.827,79.8618,240763.0
2023-05-01 09:35:00,91.77,91.92,91.72,91.89,305620.0,79.8618,79.9923,79.8183,79.9662,305620.0
2023-05-01 09:40:00,91.9,91.92,91.84,91.85,160739.0,79.9749,79.9923,79.9227,79.9314,160739.0
2023-05-01 09:45:00,91.85,91.92,91.85,91.92,241834.0,79.9314,79.9923,79.9314,79.9923,241834.0
2023-05-01 09:50:00,91.92,91.96,91.9,91.93,89178.0,79.9923,80.0271,79.9749,80.001,89178.0
2023-05-01 09:55:00,91.93,91.93,91.83,91.87,57055.0,80.001,80.001,79.914,79.9488,57055.0
2023-05-01 10:00:00,91.86,91.86,91.7,91.75,122366.0,79.9401,79.9401,79.8009,79.8444,122366.0
2023-05-01 10:05:00,91.75,91.8,91.7,91.8,201642.0,79.8444,79.8879,79.8009,79.8879,201642.0
2023-05-01 10:10:00,91.81,91.81,91.74,91.76,55693.0,79.8966,79.8966,79.8357,79.8531,55693.0
2023-05-01 10:15:00,91.75,91.82,91.75,91.78,98593.0,79.8444,79.9053,79.8444,79.8705,98593.0
2023-05-01 10:20:00,91.78,91.8,91.7,91.73,119264.0,79.8705,79.8879,79.8009,79.827,119264.0
2023-05-01 10:25:00,91.73,91.76,91.71,91.73,85176.0,79.827,79.8531,79.8096,79.827,85176.0
2023-05-01 10:30:00,91.74,91.75,91.71,91.74,44440.0,79.8357,79.8444,79.8096,79.8357,44440.0
2023-05-01 10:35:00,91.74,91.74,91.67,91.73,137234.0,79.8357,79.8357,79.7748,79.827,137234.0
2023-05-01 10:40:00,91.73,91.75,91.69,91.74,64717.0,79.827,79.8444,79.7922,79.8357,64717.0
2023-05-01 10:45:00,91.74,91.8,91.74,91.77,33541.0,79.8357,79.8879,79.8357,79.8618,33541.0
2023-05-01 10:50:00,91.77,91.78,91.74,91.75,32439.0,79.8618,79.8705,79.8357,79.8444,32439.0
2023-05-01 10:55:00,91.76,91.77,91.74,91.76,45666.0,79.8531,79.8618,79.8357,79.8531,45666.0
2023-05-01 11:00:00,91.75,91.78,91.74,91.74,117412.0,79.8444,79.8705,79.8357,79.8357,117412.0
2023-05-01 11:05:00,91.75,91.75,91.73,91.73,68536.0,79.8444,79.8444,79.827,79.827,68536.0
2023-05-01 11:10:00,91.73,91.74,91.68,91.7,126822.0,79.827,79.8357,79.7835,79.8009,126822.0
2023-05-01 11:15:00,91.7,91.71,91.66,91.7,102694.0,79.8009,79.8096,79.7661,79.8009,102694.0
2023-05-01 11:20:00,91.7,91.72,91.67,91.67,57480.0,79.8009,79.8183,79.7748,79.7748,57480.0
2023-05-01 11:25:00,91.66,91.7,91.65,91.68,46059.0,79.7661,79.8009,79.7574,79.7835,46059.0
2023-05-01 11:30:00,91.67,91.7,91.65,91.69,136988.0,79.7748,79.8009,79.7574,79.7922,136988.0
2023-05-01 11:35:00,91.69,91.72,91.68,91.69,41137.0,79.7922,79.8183,79.7835,79.7922,41137.0
2023-05-01 11:40:00,91.69,91.69,91.63,91.67,88536.0,79.7922,79.7922,79.74,79.7748,88536.0
2023-05-01 11:45:00,91.67,91.68,91.65,91.67,36956.0,79.7748,79.7835,79.7574,79.7748,36956.0
2023-05-01 11:50:00,91.68,91.69,91.65,91.66,27722.0,79.7835,79.7922,79.7574,79.7661,27722.0
2023-05-01 11:55:00,91.65,91.67,91.62,91.66,44557.0,79.7574,79.7748,79.7313,79.7661,44557.0
2023-05-01 12:00:00,91.66,91.67,91.64,91.65,71073.0,79.7661,79.7748,79.7487,79.7574,71073.0
2023-05-01 12:05:00,91.65,91.68,91.65,91.66,35151.0,79.7574,79.7835,79.7574,79.7661,35151.0
2023-05-01 12:10:00,91.67,91.7,91.65,91.65,52949.0,79.7748,79.8009,79.7574,79.7574,52949.0
2023-05-01 12:15:00,91.65,91.68,91.65,91.67,64336.0,79.7574,79.7835,79.7574,79.7748,64336.0
2023-05-01 12:20:00,91.67,91.68,91.66,91.68,47061.0,79.7748,79.7835,79.7661,79.7835,47061.0
2023-05-01 12:25:00,91.68,91.72,91.67,91.71,69696.0,79.7835,79.8183,79.7748,79.8096,69696.0
2023-05-01 12:30:00,91.71,91.75,91.7,91.73,63849.0,79.8096,79.8444,79.8009,79.827,63849.0
2023-05-01 12:35:00,91.72,91.77,91.71,91.74,265603.0,79.8183,79.8618,79.8096,79.8357,265603.0
2023-05-01 12:40:00,91.73,91.74,91.71,91.71,87553.0,79.827,79.8357,79.8096,79.8096,87553.0
2023-05-01 12:45:00,91.72,91.72,91.65,91.65,80416.0,79.8183,79.8183,79.7574,79.7574,80416.0
2023-05-01 12:50:00,91.65,91.66,91.63,91.65,63161.0,79.7574,79.7661,79.74,79.7574,63161.0
2023-05-01 12:55:00,91.65,91.7,91.65,91.68,55373.0,79.7574,79.8009,79.7574,79.7835,55373.0
2023-05-01 13:00:00,91.68,91.68,91.63,91.66,55492.0,79.7835,79.7835,79.74,79.7661,55492.0
2023-05-01 13:05:00,91.65,91.66,91.63,91.64,41656.0,79.7574,79.7661,79.74,79.7487,41656.0
2023-05-01 13:10:00,91.63,91.7,91.63,91.68,69173.0,79.74,79.8009,79.74,79.7835,69173.0
2023-05-01 13:15:00,91.68,91.7,91.66,91.67,337770.0,79.7835,79.8009,79.7661,79.7748,337770.0
2023-05-01 13:20:00,91.68,91.72,91.68,91.71,63457.0,79.7835,79.8183,79.7835,79.8096,63457.0
2023-05-01 13:25:00,91.71,91.72,91.68,91.68,106435.0,79.8096,79.8183,79.7835,79.7835,106435.0
2023-05-01 13:30:00,91.68,91.71,91.67,91.71,115702.0,79.7835,79.8096,79.7748,79.8096,115702.0
2023-05-01 13:35:00,91.7,91.72,91.69,91.7,121335.0,79.8009,79.8183,79.7922,79.8009,121335.0
2023-05-01 13:40:00,91.7,91.73,91.69,91.7,81735.0,79.8009,79.827,79.7922,79.8009,81735.0
2023-05-01 13:45:00,91.7,91.73,91.69,91.72,107429.0,79.8009,79.827,79.7922,79.8183,107429.0
2023-05-01 13:50:00,91.72,91.73,91.71,91.73,37507.0,79.8183,79.827,79.8096,79.827,37507.0
2023-05-01 13:55:00,91.73,91.74,91.72,91.73,53933.0,79.827,79.8357,79.8183,79.827,53933.0
2023-05-01 14:00:00,91.73,91.74,91.69,91.69,174483.0,79.827,79.8357,79.7922,79.7922,174483.0
2023-05-01 14:05:00,91.69,91.69,91.67,91.69,141194.0,79.7922,79.7922,79.7748,79.7922,141194.0
2023-05-01 14:10:00,91.68,91.69,91.66,91.67,59882.0,79.7835,79.7922,79.7661,79.7748,59882.0
2023-05-01 14:15:00,91.68,91.68,91.62,91.63,90680.0,79.7835,79.7835,79.7313,79.74,90680.0
2023-05-01 14:20:00,91.62,91.64,91.61,91.62,46532.0,79.7313,79.7487,79.7226,79.7313,46532.0
2023-05-01 14:25:00,91.63,91.68,91.61,91.67,117419.0,79.74,79.7835,79.7226,79.7748,117419.0
2023-05-01 14:30:00,91.68,91.68,91.57,91.58,181995.0,79.7835,79.7835,79.6878,79.6965,181995.0
2023-05-01 14:35:00,91.57,91.6,91.55,91.59,107383.0,79.6878,79.7139,79.6703,79.7052,107383.0
2023-05-01 14:40:00,91.59,91.61,91.57,91.59,113923.0,79.7052,79.7226,79.6878,79.7052,113923.0
2023-05-01 14:45:00,91.59,91.6,91.57,91.59,72815.0,79.7052,79.7139,79.6878,79.7052,72815.0
2023-05-01 14:50:00,91.59,91.62,91.57,91.61,147243.0,79.7052,79.7313,79.6878,79.7226,147243.0
2023-05-01 14:55:00,91.6,91.64,91.6,91.62,105223.0,79.7139,79.7487,79.7139,79.7313,105223.0
2023-05-01 15:00:00,91.62,91.62,91.58,91.59,66966.0,79.7313,79.7313,79.6965,79.7052,66966.0
2023-05-01 15:05:00,91.6,91.62,91.58,91.59,90666.0,79.7139,79.7313,79.6965,79.7052,90666.0
2023-05-01 15:10:00,91.59,91.61,91.57,91.59,100772.0,79.7052,79.7226,79.6878,79.7052,100772.0
2023-05-01 15:15:00,91.59,91.59,91.55,91.58,135296.0,79.7052,79.7052,79.6703,79.6965,135296.0
2023-05-01 15:20:00,91.57,91.59,91.56,91.56,94439.0,79.6878,79.7052,79.679,79.679,94439.0
2023-05-01 15:25:00,91.56,91.57,91.55,91.56,73289.0,79.679,79.6878,79.6703,79.679,73289.0
2023-05-01 15:30:00,91.56,91.57,91.53,91.54,109246.0,79.679,79.6878,79.6529,79.6616,109246.0
2023-05-01 15:35:00,91.53,91.53,91.47,91.5,97674.0,79.6529,79.6529,79.6007,79.6268,97674.0
2023-05-01 15:40:00,91.5,91.56,91.49,91.55,273499.0,79.6268,79.679,79.6181,79.6703,273499.0
2023-05-01 15:45:00,91.55,91.59,91.54,91.59,371891.0,79.6703,79.7052,79.6616,79.7052,371891.0
2023-05-01 15:50:00,91.59,91.6,91.52,91.53,285776.0,79.7052,79.7139,79.6442,79.6529,285776.0
2023-05-01 15:55:00,91.54,91.62,91.53,91.6,745565.0,79.6616,79.7313,79.6529,79.7139,745565.0
2023-05-02 09:30:00,91.62,91.63,91.4,91.53,112340.0,79.7313,79.74,79.5398,79.6529,112340.0
2023-05-02 09:35:00,91.53,91.53,91.39,91.41,116367.0,79.6529,79.6529,79.5311,79.5485,116367.0
2023-05-02 09:40:00,91.42,91.45,91.38,91.41,119663.0,79.5572,79.5833,79.5224,79.5485,119663.0
2023-05-02 09:45:00,91.41,91.43,91.39,91.41,68436.0,79.5485,79.5659,79.5311,79.5485,68436.0
2023-05-02 09:50:00,91.4,91.45,91.4,91.44,64253.0,79.5398,79.5833,79.5398,79.5746,64253.0
2023-05-02 09:55:00,91.44,91.48,91.41,91.48,43769.0,79.5746,79.6094,79.5485,79.6094,43769.0
2023-05-02 10:00:00,91.49,91.57,91.45,91.47,147986.0,79.6181,79.6878,79.5833,79.6007,147986.0
2023-05-02 10:05:00,91.46,91.48,91.44,91.45,58973.0,79.592,79.6094,79.5746,79.5833,58973.0
2023-05-02 10:10:00,91.45,91.46,91.38,91.44,152656.0,79.5833,79.592,79.5224,79.5746,152656.0
2023-05-02 10:15:00,91.43,91.45,91.41,91.44,70664.0,79.5659,79.5833,79.5485,79.5746,70664.0
2023-05-02 10:20:00,91.44,91.47,91.41,91.43,84231.0,79.5746,79.6007,79.5485,79.5659,84231.0
2023-05-02 10:25:00,91.43,91.45,91.38,91.41,29007.0,79.5659,79.5833,79.5224,79.5485,29007.0
2023-05-02 10:30:00,91.4,91.41,91.32,91.34,111548.0,79.5398,79.5485,79.4702,79.4876,111548.0
2023-05-02 10:35:00,91.34,91.38,91.33,91.33,41600.0,79.4876,79.5224,79.4789,79.4789,41600.0
2023-05-02 10:40:00,91.34,91.45,91.33,91.45,95639.0,79.4876,79.5833,79.4789,79.5833,95639.0
2023-05-02 10:45:00,91.45,91.46,91.4,91.43,69318.0,79.5833,79.592,79.5398,79.5659,69318.0
2023-05-02 10:50:00,91.44,91.46,91.37,91.39,41942.0,79.5746,79.592,79.5137,79.5311,41942.0
2023-05-02 10:55:00,91.39,91.42,91.38,91.4,41213.0,79.5311,79.5572,79.5224,79.5398,41213.0
2023-05-02 11:00:00,91.41,91.43,91.36,91.41,217706.0,79.5485,79.5659,79.505,79.5485,217706.0
2023-05-02 11:05:00,91.41,91.41,91.32,91.32,200355.0,79.5485,79.5485,79.4702,79.4702,200355.0
2023-05-02 11:10:00,91.33,91.34,91.3,91.34,51686.0,79.4789,79.4876,79.4528,79.4876,51686.0
2023-05-02 11:15:00,91.34,91.35,91.28,91.29,40446.0,79.4876,79.4963,79.4354,79.4441,40446.0
2023-05-02 11:20:00,91.29,91.3,91.24,91.26,82726.0,79.4441,79.4528,79.4006,79.418,82726.0
2023-05-02 11:25:00,91.26,91.31,91.25,91.3,79699.0,79.418,79.4615,79.4093,79.4528,79699.0
2023-05-02 11:30:00,91.3,91.3,91.23,91.29,239462.0,79.4528,79.4528,79.3919,79.4441,239462.0
2023-05-02 11:35:00,91.3,91.32,91.28,91.3,91082.0,79.4528,79.4702,79.4354,79.4528,91082.0
2023-05-02 11:40:00,91.3,91.33,91.29,91.33,81036.0,79.4528,79.4789,79.4441,79.4789,81036.0
2023-05-02 11:45:00,91.33,91.37,91.31,91.37,63714.0,79.4789,79.5137,79.4615,79.5137,63714.0
2023-05-02 11:50:00,91.36,91.37,91.26,91.27,91226.0,79.505,79.5137,79.418,79.4267,91226.0
2023-05-02 11:55:00,91.27,91.28,91.21,91.25,109040.0,79.4267,79.4354,79.3745,79.4093,109040.0
2023-05-02 12:00:00,91.25,91.27,91.25,91.26,60482.0,79.4093,79.4267,79.4093,79.418,60482.0
2023-05-02 12:05:00,91.26,91.31,91.26,91.3,26832.0,79.418,79.4615,79.418,79.4528,26832.0
2023-05-02 12:10:00,91.31,91.31,91.27,91.29,30010.0,79.4615,79.4615,79.4267,79.4441,30010.0
2023-05-02 12:15:00,91.29,91.29,91.25,91.28,58590.0,79.4441,79.4441,79.4093,79.4354,58590.0
2023-05-02 12:20:00,91.27,91.29,91.25,91.29,48970.0,79.4267,79.4441,79.4093,79.4441,48970.0
2023-05-02 12:25:00,91.29,91.3,91.27,91.28,28568.0,79.4441,79.4528,79.4267,79.4354,28568.0
2023-05-02 12:30:00,91.28,91.28,91.25,91.26,62074.0,79.4354,79.4354,79.4093,79.418,62074.0
2023-05-02 12:35:00,91.26,91.3,91.25,91.28,155969.0,79.418,79.4528,79.4093,79.4354,155969.0
2023-05-02 12:40:00,91.29,91.31,91.28,91.3,31675.0,79.4441,79.4615,79.4354,79.4528,31675.0
2023-05-02 12:45:00,91.3,91.32,91.29,91.31,42003.0,79.4528,79.4702,79.4441,79.4615,42003.0
2023-05-02 12:50:00,91.32,91.4,91.31,91.38,58808.0,79.4702,79.5398,79.4615,79.5224,58808.0
2023-05-02 12:55:00,91.37,91.42,91.36,91.41,33513.0,79.5137,79.5572,79.505,79.5485,33513.0
2023-05-02 13:00:00,91.41,91.45,91.41,91.45,212324.0,79.5485,79.5833,79.5485,79.5833,212324.0
2023-05-02 13:05:00,91.45,91.46,91.43,91.43,46302.0,79.5833,79.592,79.5659,79.5659,46302.0
2023-05-02 13:10:00,91.44,91.45,91.42,91.42,12450.0,79.5746,79.5833,79.5572,79.5572,12450.0
2023-05-02 13:15:00,91.43,91.48,91.43,91.47,33776.0,79.5659,79.6094,79.5659,79.6007,33776.0
2023-05-02 13:20:00,91.48,91.53,91.47,91.52,24722.0,79.6094,79.6529,79.6007,79.6442,24722.0
2023-05-02 13:25:00,91.52,91.54,91.51,91.54,123488.0,79.6442,79.6616,79.6355,79.6616,123488.0
2023-05-02 13:30:00,91.54,91.57,91.49,91.49,78780.0,79.6616,79.6878,79.6181,79.6181,78780.0
2023-05-02 13:35:00,91.5,91.53,91.5,91.52,43925.0,79.6268,79.6529,79.6268,79.6442,43925.0
2023-05-02 13:40:00,91.51,91.51,91.48,91.49,54948.0,79.6355,79.6355,79.6094,79.6181,54948.0
2023-05-02 13:45:00,91.5,91.56,91.49,91.55,106804.0,79.6268,79.679,79.6181,79.6703,106804.0
2023-05-02 13:50:00,91.54,91.61,91.54,91.59,57270.0,79.6616,79.7226,79.6616,79.7052,57270.0
2023-05-02 13:55:00,91.59,91.6,91.55,91.56,37918.0,79.7052,79.7139,79.6703,79.679,37918.0
2023-05-02 14:00:00,91.56,91.56,91.52,91.55,37086.0,79.679,79.679,79.6442,79.6703,37086.0
2023-05-02 14:05:00,91.55,91.57,91.53,91.54,47088.0,79.6703,79.6878,79.6529,79.6616,47088.0
2023-05-02 14:10:00,91.54,91.56,91.53,91.54,108887.0,79.6616,79.679,79.6529,79.6616,108887.0
2023-05-02 14:15:00,91.54,91.58,91.53,91.57,151568.0,79.6616,79.6965,79.6529,79.6878,151568.0
2023-05-02 14:20:00,91.58,91.58,91.53,91.54,55631.0,79.6965,79.6965,79.6529,79.6616,55631.0
2023-05-02 14:25:00,91.55,91.57,91.53,91.56,54407.0,79.6703,79.6878,79.6529,79.679,54407.0
2023-05-02 14:30:00,91.56,91.57,91.54,91.55,77423.0,79.679,79.6878,79.6616,79.6703,77423.0
2023-05-02 14:35:00,91.55,91.57,91.55,91.56,44043.0,79.6703,79.6878,79.6703,79.679,44043.0
2023-05-02 14:40:00,91.56,91.57,91.55,91.56,48802.0,79.679,79.6878,79.6703,79.679,48802.0
2023-05-02 14:45:00,91.56,91.6,91.56,91.59,21747.0,79.679,79.7139,79.679,79.7052,21747.0
2023-05-02 14:50:00,91.6,91.64,91.6,91.63,214935.0,79.7139,79.7487,79.7139,79.74,214935.0
2023-05-02 14:55:00,91.62,91.64,91.62,91.64,53213.0,79.7313,79.7487,79.7313,79.7487,53213.0
2023-05-02 15:00:00,91.64,91.65,91.62,91.63,69824.0,79.7487,79.7574,79.7313,79.74,69824.0
2023-05-02 15:05:00,91.63,91.65,91.63,91.65,32649.0,79.74,79.7574,79.74,79.7574,32649.0
2023-05-02 15:10:00,91.65,91.69,91.64,91.68,77186.0,79.7574,79.7922,79.7487,79.7835,77186.0
2023-05-02 15:15:00,91.68,91.69,91.62,91.65,78941.0,79.7835,79.7922,79.7313,79.7574,78941.0
2023-05-02 15:20:00,91.65,91.69,91.63,91.68,72749.0,79.7574,79.7922,79.74,79.7835,72749.0
2023-05-02 15:25:00,91.68,91.69,91.64,91.65,89435.0,79.7835,79.7922,79.7487,79.7574,89435.0
2023-05-02 15:30:00,91.65,91.65,91.62,91.62,170798.0,79.7574,79.7574,79.7313,79.7313,170798.0
2023-05-02 15:35:00,91.63,91.64,91.62,91.63,93054.0,79.74,79.7487,79.7313,79.74,93054.0
2023-05-02 15:40:00,91.64,91.64,91.61,91.63,131216.0,79.7487,79.7487,79.7226,79.74,131216.0
2023-05-02 15:45:00,91.64,91.65,91.6,91.6,280641.0,79.7487,79.7574,79.7139,79.7139,280641.0
2023-05-02 15:50:00,91.6,91.61,91.57,91.58,150187.0,79.7139,79.7226,79.6878,79.6965,150187.0
2023-05-02 15:55:00,91.58,91.6,91.55,91.59,330121.0,79.6965,79.7139,79.6703,79.7052,330121.0
2023-05-03 09:30:00,91.67,91.73,91.61,91.63,118063.0,79.7748,79.827,79.7226,79.74,118063.0
2023-05-03 09:35:00,91.63,91.64,91.59,91.64,113802.0,79.74,79.7487,79.7052,79.7487,113802.0
2023-05-03 09:40:00,91.64,91.71,91.63,91.7,91922.0,79.7487,79.8096,79.74,79.8009,91922.0
2023-05-03 09:45:00,91.71,91.78,91.69,91.77,103251.0,79.8096,79.8705,79.7922,79.8618,103251.0
2023-05-03 09:50:00,91.78,91.85,91.77,91.81,76866.0,79.8705,79.9314,79.8618,79.8966,76866.0
2023-05-03 09:55:00,91.81,91.83,91.76,91.78,82991.0,79.8966,79.914,79.8531,79.8705,82991.0
2023-05-03 10:00:00,91.77,91.87,91.77,91.84,114752.0,79.8618,79.9488,79.8618,79.9227,114752.0
2023-05-03 10:05:00,91.85,91.85,91.78,91.79,95765.0,79.9314,79.9314,79.8705,79.8792,95765.0
2023-05-03 10:10:00,91.79,91.79,91.73,91.76,251899.0,79.8792,79.8792,79.827,79.8531,251899.0
2023-05-03 10:15:00,91.76,91.79,91.75,91.76,95214.0,79.8531,79.8792,79.8444,79.8531,95214.0
2023-05-03 10:20:00,91.76,91.8,91.76,91.78,34274.0,79.8531,79.8879,79.8531,79.8705,34274.0
2023-05-03 10:25:00,91.77,91.78,91.75,91.76,18747.0,79.8618,79.8705,79.8444,79.8531,18747.0
2023-05-03 10:30:00,91.75,91.79,91.74,91.78,44538.0,79.8444,79.8792,79.8357,79.8705,44538.0
2023-05-03 10:35:00,91.78,91.81,91.78,91.78,42562.0,79.8705,79.8966,79.8705,79.8705,42562.0
2023-05-03 10:40:00,91.78,91.81,91.77,91.79,38541.0,79.8705,79.8966,79.8618,79.8792,38541.0
2023-05-03 10:45:00,91.8,91.8,91.74,91.77,39117.0,79.8879,79.8879,79.8357,79.8618,39117.0
2023-05-03 10:50:00,91.77,91.81,91.75,91.76,37917.0,79.8618,79.8966,79.8444,79.8531,37917.0
2023-05-03 10:55:00,91.77,91.78,91.75,91.75,37788.0,79.8618,79.8705,79.8444,79.8444,37788.0
2023-05-03 11:00:00,91.76,91.76,91.7,91.72,82197.0,79.8531,79.8531,79.8009,79.8183,82197.0
2023-05-03 11:05:00,91.73,91.74,91.68,91.69,25408.0,79.827,79.8357,79.7835,79.7922,25408.0
2023-05-03 11:10:00,91.69,91.69,91.67,91.67,44210.0,79.7922,79.7922,79.7748,79.7748,44210.0
2023-05-03 11:15:00,91.67,91.73,91.67,91.73,32559.0,79.7748,79.827,79.7748,79.827,32559.0
2023-05-03 11:20:00,91.73,91.73,91.69,91.73,24621.0,79.827,79.827,79.7922,79.827,24621.0
2023-05-03 11:25:00,91.73,91.73,91.69,91.7,21662.0,79.827,79.827,79.7922,79.8009,21662.0
2023-05-03 11:30:00,91.7,91.74,91.7,91.74,47740.0,79.8009,79.8357,79.8009,79.8357,47740.0
2023-05-03 11:35:00,91.74,91.77,91.74,91.74,34940.0,79.8357,79.8618,79.8357,79.8357,34940.0
2023-05-03 11:40:00,91.75,91.75,91.73,91.73,36102.0,79.8444,79.8444,79.827,79.827,36102.0
2023-05-03 11:45:00,91.74,91.76,91.73,91.75,43079.0,79.8357,79.8531,79.827,79.8444,43079.0
2023-05-03 11:50:00,91.75,91.77,91.74,91.76,23107.0,79.8444,79.8618,79.8357,79.8531,23107.0
2023-05-03 11:55:00,91.76,91.8,91.75,91.78,39688.0,79.8531,79.8879,79.8444,79.8705,39688.0
2023-05-03 12:00:00,91.78,91.8,91.76,91.8,60474.0,79.8705,79.8879,79.8531,79.8879,60474.0
2023-05-03 12:05:00,91.8,91.83,91.79,91.81,40561.0,79.8879,79.914,79.8792,79.8966,40561.0
2023-05-03 12:10:00,91.81,91.82,91.78,91.79,30397.0,79.8966,79.9053,79.8705,79.8792,30397.0
2023-05-03 12:15:00,91.78,91.79,91.76,91.77,32841.0,79.8705,79.8792,79.8531,79.8618,32841.0
2023-05-03 12:20:00,91.77,91.81,91.77,91.81,14158.0,79.8618,79.8966,79.8618,79.8966,14158.0
2023-05-03 12:25:00,91.81,91.85,91.81,91.85,40113.0,79.8966,79.9314,79.8966,79.9314,40113.0
2023-05-03 12:30:00,91.84,91.84,91.82,91.83,20132.0,79.9227,79.9227,79.9053,79.914,20132.0
2023-05-03 12:35:00,91.83,91.83,91.81,91.81,6683.0,79.914,79.914,79.8966,79.8966,6683.0
2023-05-03 12:40:00,91.81,91.83,91.8,91.81,16428.0,79.8966,79.914,79.8879,79.8966,16428.0
2023-05-03 12:45:00,91.81,91.81,91.79,91.81,32039.0,79.8966,79.8966,79.8792,79.8966,32039.0
2023-05-03 12:50:00,91.81,91.82,91.8,91.82,27764.0,79.8966,79.9053,79.8879,79.9053,27764.0
2023-05-03 12:55:00,91.82,91.83,91.81,91.83,17943.0,79.9053,79.914,79.8966,79.914,17943.0
2023-05-03 13:00:00,91.83,91.86,91.82,91.85,20970.0,79.914,79.9401,79.9053,79.9314,20970.0
2023-05-03 13:05:00,91.84,91.85,91.84,91.84,12996.0,79.9227,79.9314,79.9227,79.9227,12996.0
2023-05-03 13:10:00,91.84,91.86,91.84,91.85,9998.0,79.9227,79.9401,79.9227,79.9314,9998.0
2023-05-03 13:15:00,91.85,91.86,91.84,91.86,14366.0,79.9314,79.9401,79.9227,79.9401,14366.0
2023-05-03 13:20:00,91.85,91.88,91.85,91.88,89712.0,79.9314,79.9575,79.9314,79.9575,89712.0
2023-05-03 13:25:00,91.88,91.9,91.87,91.88,44742.0,79.9575,79.9749,79.9488,79.9575,44742.0
2023-05-03 13:30:00,91.89,91.94,91.88,91.94,52286.0,79.9662,80.0097,79.9575,80.0097,52286.0
2023-05-03 13:35:00,91.93,91.95,91.93,91.94,40862.0,80.001,80.0184,80.001,80.0097,40862.0
2023-05-03 13:40:00,91.94,91.94,91.89,91.89,90931.0,80.0097,80.0097,79.9662,79.9662,90931.0
2023-05-03 13:45:00,91.89,91.9,91.87,91.88,70495.0,79.9662,79.9749,79.9488,79.9575,70495.0
2023-05-03 13:50:00,91.88,91.88,91.85,91.87,33957.0,79.9575,79.9575,79.9314,79.9488,33957.0
2023-05-03 13:55:00,91.87,91.94,91.86,91.89,282872.0,79.9488,80.0097,79.9401,79.9662,282872.0
2023-05-03 14:00:00,91.9,92.09,91.8,91.94,186846.0,79.9749,80.1403,79.8879,80.0097,186846.0
2023-05-03 14:05:00,91.94,91.97,91.84,91.85,92083.0,80.0097,80.0358,79.9227,79.9314,92083.0
2023-05-03 14:10:00,91.85,91.89,91.81,91.88,316765.0,79.9314,79.9662,79.8966,79.9575,316765.0
2023-05-03 14:15:00,91.88,91.92,91.85,91.9,232735.0,79.9575,79.9923,79.9314,79.9749,232735.0
2023-05-03 14:20:00,91.9,91.93,91.87,91.89,46495.0,79.9749,80.001,79.9488,79.9662,46495.0
2023-05-03 14:25:00,91.89,91.94,91.86,91.87,85729.0,79.9662,80.0097,79.9401,79.9488,85729.0
2023-05-03 14:30:00,91.88,91.88,91.76,91.78,159372.0,79.9575,79.9575,79.8531,79.8705,159372.0
2023-05-03 14:35:00,91.77,91.89,91.68,91.86,355468.0,79.8618,79.9662,79.7835,79.9401,355468.0
2023-05-03 14:40:00,91.86,91.97,91.8,91.85,300982.0,79.9401,80.0358,79.8879,79.9314,300982.0
2023-05-03 14:45:00,91.86,91.89,91.81,91.83,331841.0,79.9401,79.9662,79.8966,79.914,331841.0
2023-05-03 14:50:00,91.82,91.83,91.72,91.8,177041.0,79.9053,79.914,79.8183,79.8879,177041.0
2023-05-03 14:55:00,91.8,91.89,91.77,91.85,161557.0,79.8879,79.9662,79.8618,79.9314,161557.0
2023-05-03 15:00:00,91.85,91.86,91.75,91.82,142940.0,79.9314,79.9401,79.8444,79.9053,142940.0
2023-05-03 15:05:00,91.81,91.88,91.68,91.73,220232.0,79.8966,79.9575,79.7835,79.827,220232.0
2023-05-03 15:10:00,91.72,91.72,91.63,91.67,133817.0,79.8183,79.8183,79.74,79.7748,133817.0
2023-05-03 15:15:00,91.66,91.75,91.65,91.72,193350.0,79.7661,79.8444,79.7574,79.8183,193350.0
2023-05-03 15:20:00,91.71,91.76,91.66,91.73,145955.0,79.8096,79.8531,79.7661,79.827,145955.0
2023-05-03 15:25:00,91.73,91.78,91.68,91.68,132038.0,79.827,79.8705,79.7835,79.7835,132038.0
2023-05-03 15:30:00,91.67,91.69,91.62,91.66,139329.0,79.7748,79.7922,79.7313,79.7661,139329.0
2023-05-03 15:35:00,91.67,91.72,91.64,91.69,83031.0,79.7748,79.8183,79.7487,79.7922,83031.0
2023-05-03 15:40:00,91.68,91.71,91.65,91.68,180510.0,79.7835,79.8096,79.7574,79.7835,180510.0
2023-05-03 15:45:00,91.69,91.71,91.56,91.56,209024.0,79.7922,79.8096,79.679,79.679,209024.0
2023-05-03 15:50:00,91.56,91.61,91.45,91.46,367616.0,79.679,79.7226,79.5833,79.592,367616.0
2023-05-03 15:55:00,91.46,91.49,91.44,91.48,267849.0,79.592,79.6181,79.5746,79.6094,267849.0
2023-05-04 09:30:00,91.23,91.26,91.06,91.16,230335.0,79.3919,79.418,79.2439,79.331,230335.0
2023-05-04 09:35:00,91.16,91.21,91.07,91.07,224072.0,79.331,79.3745,79.2526,79.2526,224072.0
2023-05-04 09:40:00,91.08,91.1,91.0,91.03,193511.0,79.2613,79.2787,79.1917,79.2178,193511.0
2023-05-04 09:45:00,91.02,91.09,91.02,91.05,69367.0,79.2091,79.27,79.2091,79.2352,69367.0
2023-05-04 09:50:00,91.05,91.12,91.0,91.1,109106.0,79.2352,79.2961,79.1917,79.2787,109106.0
2023-05-04 09:55:00,91.1,91.14,91.09,91.1,32592.0,79.2787,79.3135,79.27,79.2787,32592.0
2023-05-04 10:00:00,91.09,91.17,91.09,91.11,42317.0,79.27,79.3397,79.27,79.2874,42317.0
2023-05-04 10:05:00,91.09,91.12,91.08,91.09,52749.0,79.27,79.2961,79.2613,79.27,52749.0
2023-05-04 10:10:00,91.09,91.1,91.02,91.02,93536.0,79.27,79.2787,79.2091,79.2091,93536.0
2023-05-04 10:15:00,91.02,91.08,90.99,91.03,183549.0,79.2091,79.2613,79.183,79.2178,183549.0
2023-05-04 10:20:00,91.03,91.03,90.97,91.02,41439.0,79.2178,79.2178,79.1656,79.2091,41439.0
2023-05-04 10:25:00,91.01,91.03,90.94,90.94,62932.0,79.2004,79.2178,79.1395,79.1395,62932.0
2023-05-04 10:30:00,90.94,90.96,90.85,90.86,117504.0,79.1395,79.1569,79.0612,79.0699,117504.0
2023-05-04 10:35:00,90.86,90.91,90.84,90.84,91559.0,79.0699,79.1134,79.0525,79.0525,91559.0
2023-05-04 10:40:00,90.84,90.91,90.83,90.9,105150.0,79.0525,79.1134,79.0438,79.1047,105150.0
2023-05-04 10:45:00,90.9,91.05,90.89,90.95,171191.0,79.1047,79.2352,79.096,79.1482,171191.0
2023-05-04 10:50:00,90.94,91.01,90.92,91.01,75638.0,79.1395,79.2004,79.1221,79.2004,75638.0
2023-05-04 10:55:00,91.0,91.02,90.99,91.02,101168.0,79.1917,79.2091,79.183,79.2091,101168.0
2023-05-04 11:00:00,91.01,91.05,91.0,91.02,191134.0,79.2004,79.2352,79.1917,79.2091,191134.0
2023-05-04 11:05:00,91.02,91.13,91.02,91.1,112857.0,79.2091,79.3048,79.2091,79.2787,112857.0
2023-05-04 11:10:00,91.1,91.13,91.09,91.11,77831.0,79.2787,79.3048,79.27,79.2874,77831.0
2023-05-04 11:15:00,91.11,91.11,91.04,91.05,96150.0,79.2874,79.2874,79.2265,79.2352,96150.0
2023-05-04 11:20:00,91.04,91.06,91.03,91.03,64178.0,79.2265,79.2439,79.2178,79.2178,64178.0
2023-05-04 11:25:00,91.04,91.07,91.02,91.03,51699.0,79.2265,79.2526,79.2091,79.2178,51699.0
2023-05-04 11:30:00,91.04,91.05,90.99,91.01,37044.0,79.2265,79.2352,79.183,79.2004,37044.0
2023-05-04 11:35:00,91.01,91.02,91.0,91.02,77463.0,79.2004,79.2091,79.1917,79.2091,77463.0
2023-05-04 11:40:00,91.02,91.03,91.01,91.02,30981.0,79.2091,79.2178,79.2004,79.2091,30981.0
2023-05-04 11:45:00,91.01,91.02,90.99,91.01,63224.0,79.2004,79.2091,79.183,79.2004,63224.0
2023-05-04 11:50:00,91.02,91.03,90.97,90.98,71752.0,79.2091,79.2178,79.1656,79.1743,71752.0
2023-05-04 11:55:00,90.97,90.99,90.96,90.98,65195.0,79.1656,79.183,79.1569,79.1743,65195.0
2023-05-04 12:00:00,90.99,91.01,90.98,91.0,49976.0,79.183,79.2004,79.1743,79.1917,49976.0
2023-05-04 12:05:00,91.0,91.02,91.0,91.01,47951.0,79.1917,79.2091,79.1917,79.2004,47951.0
2023-05-04 12:10:00,91.01,91.07,91.0,91.07,55679.0,79.2004,79.2526,79.1917,79.2526,55679.0
2023-05-04 12:15:00,91.07,91.07,91.04,91.05,117249.0,79.2526,79.2526,79.2265,79.2352,117249.0
2023-05-04 12:20:00,91.05,91.09,91.04,91.09,33112.0,79.2352,79.27,79.2265,79.27,33112.0
2023-05-04 12:25:00,91.09,91.11,91.07,91.11,25622.0,79.27,79.2874,79.2526,79.2874,25622.0
2023-05-04 12:30:00,91.12,91.14,91.09,91.1,52909.0,79.2961,79.3135,79.27,79.2787,52909.0
2023-05-04 12:35:00,91.09,91.11,91.07,91.08,29822.0,79.27,79.2874,79.2526,79.2613,29822.0
2023-05-04 12:40:00,91.08,91.08,91.04,91.04,32142.0,79.2613,79.2613,79.2265,79.2265,32142.0
2023-05-04 12:45:00,91.04,91.05,91.01,91.02,36143.0,79.2265,79.2352,79.2004,79.2091,36143.0
2023-05-04 12:50:00,91.02,91.02,91.0,91.01,52097.0,79.2091,79.2091,79.1917,79.2004,52097.0
2023-05-04 12:55:00,91.01,91.08,91.01,91.06,30043.0,79.2004,79.2613,79.2004,79.2439,30043.0
2023-05-04 13:00:00,91.06,91.07,91.03,91.04,45278.0,79.2439,79.2526,79.2178,79.2265,45278.0
2023-05-04 13:05:00,91.03,91.04,91.0,91.03,40125.0,79.2178,79.2265,79.1917,79.2178,40125.0
2023-05-04 13:10:00,91.03,91.06,91.02,91.05,44270.0,79.2178,79.2439,79.2091,79.2352,44270.0
2023-05-04 13:15:00,91.05,91.06,91.02,91.05,122439.0,79.2352,79.2439,79.2091,79.2352,122439.0
2023-05-04 13:20:00,91.05,91.13,91.04,91.12,123794.0,79.2352,79.3048,79.2265,79.2961,123794.0
2023-05-04 13:25:00,91.13,91.13,91.09,91.1,85700.0,79.3048,79.3048,79.27,79.2787,85700.0
2023-05-04 13:30:00,91.09,91.11,91.08,91.11,82857.0,79.27,79.2874,79.2613,79.2874,82857.0
2023-05-04 13:35:00,91.1,91.13,91.09,91.11,113782.0,79.2787,79.3048,79.27,79.2874,113782.0
2023-05-04 13:40:00,91.11,91.11,91.07,91.07,80054.0,79.2874,79.2874,79.2526,79.2526,80054.0
2023-05-04 13:45:00,91.08,91.1,91.06,91.07,74623.0,79.2613,79.2787,79.2439,79.2526,74623.0
2023-05-04 13:50:00,91.07,91.09,91.05,91.07,54990.0,79.2526,79.27,79.2352,79.2526,54990.0
2023-05-04 13:55:00,91.08,91.12,91.07,91.12,81550.0,79.2613,79.2961,79.2526,79.2961,81550.0
2023-05-04 14:00:00,91.13,91.13,91.08,91.09,54826.0,79.3048,79.3048,79.2613,79.27,54826.0
2023-05-04 14:05:00,91.09,91.12,91.09,91.1,70890.0,79.27,79.2961,79.27,79.2787,70890.0
2023-05-04 14:10:00,91.1,91.12,91.1,91.11,53823.0,79.2787,79.2961,79.2787,79.2874,53823.0
2023-05-04 14:15:00,91.11,91.15,91.1,91.15,78312.0,79.2874,79.3223,79.2787,79.3223,78312.0
2023-05-04 14:20:00,91.15,91.18,91.13,91.13,61445.0,79.3223,79.3484,79.3048,79.3048,61445.0
2023-05-04 14:25:00,91.14,91.14,91.1,91.11,62929.0,79.3135,79.3135,79.2787,79.2874,62929.0
2023-05-04 14:30:00,91.11,91.13,91.09,91.12,126242.0,79.2874,79.3048,79.27,79.2961,126242.0
2023-05-04 14:35:00,91.11,91.15,91.11,91.12,132724.0,79.2874,79.3223,79.2874,79.2961,132724.0
2023-05-04 14:40:00,91.12,91.13,91.11,91.13,31879.0,79.2961,79.3048,79.2874,79.3048,31879.0
2023-05-04 14:45:00,91.13,91.14,91.11,91.11,39188.0,79.3048,79.3135,79.2874,79.2874,39188.0
2023-05-04 14:50:00,91.11,91.13,91.1,91.12,59573.0,79.2874,79.3048,79.2787,79.2961,59573.0
2023-05-04 14:55:00,91.12,91.14,91.1,91.13,25818.0,79.2961,79.3135,79.2787,79.3048,25818.0
2023-05-04 15:00:00,91.13,91.15,91.09,91.11,105235.0,79.3048,79.3223,79.27,79.2874,105235.0
2023-05-04 15:05:00,91.11,91.17,91.1,91.14,56373.0,79.2874,79.3397,79.2787,79.3135,56373.0
2023-05-04 15:10:00,91.14,91.15,91.08,91.09,378556.0,79.3135,79.3223,79.2613,79.27,378556.0
2023-05-04 15:15:00,91.09,91.11,91.08,91.09,79108.0,79.27,79.2874,79.2613,79.27,79108.0
2023-05-04 15:20:00,91.1,91.16,91.08,91.16,155389.0,79.2787,79.331,79.2613,79.331,155389.0
2023-05-04 15:25:00,91.15,91.18,91.15,91.18,40688.0,79.3223,79.3484,79.3223,79.3484,40688.0
2023-05-04 15:30:00,91.18,91.24,91.18,91.23,84822.0,79.3484,79.4006,79.3484,79.3919,84822.0
2023-05-04 15:35:00,91.23,91.25,91.18,91.18,370149.0,79.3919,79.4093,79.3484,79.3484,370149.0
2023-05-04 15:40:00,91.17,91.17,91.11,91.12,252239.0,79.3397,79.3397,79.2874,79.2961,252239.0
2023-05-04 15:45:00,91.12,91.12,91.07,91.11,277623.0,79.2961,79.2961,79.2526,79.2874,277623.0
2023-05-04 15:50:00,91.1,91.18,91.07,91.17,274982.0,79.2787,79.3484,79.2526,79.3397,274982.0
2023-05-04 15:55:00,91.17,91.22,91.15,91.17,342066.0,79.3397,79.3832,79.3223,79.3397,342066.0
2023-05-05 09:30:00,91.48,91.55,91.38,91.5,84915.0,79.6094,79.6703,79.5224,79.6268,84915.0
2023-05-05 09:35:00,91.5,91.52,91.45,91.45,64021.0,79.6268,79.6442,79.5833,79.5833,64021.0
2023-05-05 09:40:00,91.46,91.49,91.44,91.48,71575.0,79.592,79.6181,79.5746,79.6094,71575.0
2023-05-05 09:45:00,91.48,91.49,91.45,91.45,30381.0,79.6094,79.6181,79.5833,79.5833,30381.0
2023-05-05 09:50:00,91.46,91.46,91.39,91.41,76261.0,79.592,79.592,79.5311,79.5485,76261.0
2023-05-05 09:55:00,91.42,91.46,91.4,91.45,48558.0,79.5572,79.592,79.5398,79.5833,48558.0
2023-05-05 10:00:00,91.45,91.5,91.45,91.5,117491.0,79.5833,79.6268,79.5833,79.6268,117491.0
2023-05-05 10:05:00,91.49,91.52,91.49,91.52,81383.0,79.6181,79.6442,79.6181,79.6442,81383.0
2023-05-05 10:10:00,91.52,91.56,91.5,91.55,86820.0,79.6442,79.679,79.6268,79.6703,86820.0
2023-05-05 10:15:00,91.55,91.61,91.55,91.58,72988.0,79.6703,79.7226,79.6703,79.6965,72988.0
2023-05-05 10:20:00,91.57,91.58,91.52,91.52,100017.0,79.6878,79.6965,79.6442,79.6442,100017.0
2023-05-05 10:25:00,91.53,91.54,91.49,91.51,114860.0,79.6529,79.6616,79.6181,79.6355,114860.0
2023-05-05 10:30:00,91.52,91.57,91.52,91.56,74029.0,79.6442,79.6878,79.6442,79.679,74029.0
2023-05-05 10:35:00,91.57,91.58,91.56,91.58,96988.0,79.6878,79.6965,79.679,79.6965,96988.0
2023-05-05 10:40:00,91.58,91.6,91.56,91.58,79310.0,79.6965,79.7139,79.679,79.6965,79310.0
2023-05-05 10:45:00,91.58,91.58,91.54,91.54,41417.0,79.6965,79.6965,79.6616,79.6616,41417.0
2023-05-05 10:50:00,91.54,91.56,91.53,91.54,45168.0,79.6616,79.679,79.6529,79.6616,45168.0
2023-05-05 10:55:00,91.54,91.54,91.47,91.49,42050.0,79.6616,79.6616,79.6007,79.6181,42050.0
2023-05-05 11:00:00,91.49,91.53,91.48,91.53,79197.0,79.6181,79.6529,79.6094,79.6529,79197.0
2023-05-05 11:05:00,91.53,91.54,91.42,91.44,117264.0,79.6529,79.6616,79.5572,79.5746,117264.0
2023-05-05 11:10:00,91.44,91.46,91.4,91.45,54298.0,79.5746,79.592,79.5398,79.5833,54298.0
2023-05-05 11:15:00,91.45,91.48,91.43,91.44,59255.0,79.5833,79.6094,79.5659,79.5746,59255.0
2023-05-05 11:20:00,91.44,91.44,91.4,91.42,34220.0,79.5746,79.5746,79.5398,79.5572,34220.0
2023-05-05 11:25:00,91.42,91.48,91.41,91.48,68892.0,79.5572,79.6094,79.5485,79.6094,68892.0
2023-05-05 11:30:00,91.48,91.48,91.44,91.48,30334.0,79.6094,79.6094,79.5746,79.6094,30334.0
2023-05-05 11:35:00,91.48,91.49,91.47,91.49,32722.0,79.6094,79.6181,79.6007,79.6181,32722.0
2023-05-05 11:40:00,91.48,91.48,91.43,91.44,34840.0,79.6094,79.6094,79.5659,79.5746,34840.0
2023-05-05 11:45:00,91.45,91.46,91.43,91.45,29391.0,79.5833,79.592,79.5659,79.5833,29391.0
2023-05-05 11:50:00,91.45,91.46,91.42,91.43,27765.0,79.5833,79.592,79.5572,79.5659,27765.0
2023-05-05 11:55:00,91.43,91.43,91.4,91.42,33747.0,79.5659,79.5659,79.5398,79.5572,33747.0
2023-05-05 12:00:00,91.42,91.44,91.38,91.39,97843.0,79.5572,79.5746,79.5224,79.5311,97843.0
2023-05-05 12:05:00,91.39,91.39,91.37,91.38,23693.0,79.5311,79.5311,79.5137,79.5224,23693.0
2023-05-05 12:10:00,91.38,91.38,91.35,91.37,23574.0,79.5224,79.5224,79.4963,79.5137,23574.0
2023-05-05 12:15:00,91.36,91.37,91.34,91.34,60872.0,79.505,79.5137,79.4876,79.4876,60872.0
2023-05-05 12:20:00,91.34,91.38,91.34,91.37,42238.0,79.4876,79.5224,79.4876,79.5137,42238.0
2023-05-05 12:25:00,91.37,91.39,91.35,91.37,67176.0,79.5137,79.5311,79.4963,79.5137,67176.0
2023-05-05 12:30:00,91.38,91.44,91.36,91.44,61850.0,79.5224,79.5746,79.505,79.5746,61850.0
2023-05-05 12:35:00,91.45,91.47,91.43,91.45,25940.0,79.5833,79.6007,79.5659,79.5833,25940.0
2023-05-05 12:40:00,91.45,91.46,91.44,91.44,29866.0,79.5833,79.592,79.5746,79.5746,29866.0
2023-05-05 12:45:00,91.45,91.45,91.4,91.42,118417.0,79.5833,79.5833,79.5398,79.5572,118417.0
2023-05-05 12:50:00,91.42,91.45,91.42,91.45,64342.0,79.5572,79.5833,79.5572,79.5833,64342.0
2023-05-05 12:55:00,91.45,91.48,91.44,91.48,46178.0,79.5833,79.6094,79.5746,79.6094,46178.0
2023-05-05 13:00:00,91.48,91.49,91.47,91.48,37142.0,79.6094,79.6181,79.6007,79.6094,37142.0
2023-05-05 13:05:00,91.49,91.54,91.48,91.52,38845.0,79.6181,79.6616,79.6094,79.6442,38845.0
2023-05-05 13:10:00,91.52,91.54,91.51,91.51,33767.0,79.6442,79.6616,79.6355,79.6355,33767.0
2023-05-05 13:15:00,91.51,91.53,91.5,91.53,28404.0,79.6355,79.6529,79.6268,79.6529,28404.0
2023-05-05 13:20:00,91.54,91.55,91.52,91.55,18715.0,79.6616,79.6703,79.6442,79.6703,18715.0
2023-05-05 13:25:00,91.55,91.59,91.54,91.59,90019.0,79.6703,79.7052,79.6616,79.7052,90019.0
2023-05-05 13:30:00,91.59,91.6,91.58,91.59,59868.0,79.7052,79.7139,79.6965,79.7052,59868.0
2023-05-05 13:35:00,91.59,91.6,91.55,91.55,172735.0,79.7052,79.7139,79.6703,79.6703,172735.0
2023-05-05 13:40:00,91.55,91.59,91.54,91.59,67254.0,79.6703,79.7052,79.6616,79.7052,67254.0
2023-05-05 13:45:00,91.59,91.59,91.57,91.59,22871.0,79.7052,79.7052,79.6878,79.7052,22871.0
2023-05-05 13:50:00,91.59,91.6,91.57,91.58,43697.0,79.7052,79.7139,79.6878,79.6965,43697.0
2023-05-05 13:55:00,91.59,91.59,91.56,91.58,75771.0,79.7052,79.7052,79.679,79.6965,75771.0
2023-05-05 14:00:00,91.59,91.61,91.58,91.59,78732.0,79.7052,79.7226,79.6965,79.7052,78732.0
2023-05-05 14:05:00,91.59,91.63,91.59,91.63,42149.0,79.7052,79.74,79.7052,79.74,42149.0
2023-05-05 14:10:00,91.63,91.63,91.6,91.62,49196.0,79.74,79.74,79.7139,79.7313,49196.0
2023-05-05 14:15:00,91.62,91.63,91.6,91.62,62641.0,79.7313,79.74,79.7139,79.7313,62641.0
2023-05-05 14:20:00,91.61,91.62,91.61,91.61,22848.0,79.7226,79.7313,79.7226,79.7226,22848.0
2023-05-05 14:25:00,91.62,91.65,91.61,91.65,112351.0,79.7313,79.7574,79.7226,79.7574,112351.0
2023-05-05 14:30:00,91.65,91.67,91.64,91.67,37968.0,79.7574,79.7748,79.7487,79.7748,37968.0
2023-05-05 14:35:00,91.67,91.68,91.66,91.67,23527.0,79.7748,79.7835,79.7661,79.7748,23527.0
2023-05-05 14:40:00,91.66,91.7,91.65,91.7,63409.0,79.7661,79.8009,79.7574,79.8009,63409.0
2023-05-05 14:45:00,91.7,91.72,91.68,91.72,41133.0,79.8009,79.8183,79.7835,79.8183,41133.0
2023-05-05 14:50:00,91.72,91.79,91.71,91.78,72982.0,79.8183,79.8792,79.8096,79.8705,72982.0
2023-05-05 14:55:00,91.78,91.8,91.76,91.76,93719.0,79.8705,79.8879,79.8531,79.8531,93719.0
2023-05-05 15:00:00,91.76,91.78,91.74,91.77,76038.0,79.8531,79.8705,79.8357,79.8618,76038.0
2023-05-05 15:05:00,91.77,91.78,91.69,91.74,155936.0,79.8618,79.8705,79.7922,79.8357,155936.0
2023-05-05 15:10:00,91.74,91.76,91.69,91.7,33497.0,79.8357,79.8531,79.7922,79.8009,33497.0
2023-05-05 15:15:00,91.7,91.74,91.65,91.66,72679.0,79.8009,79.8357,79.7574,79.7661,72679.0
2023-05-05 15:20:00,91.66,91.72,91.64,91.71,69810.0,79.7661,79.8183,79.7487,79.8096,69810.0
2023-05-05 15:25:00,91.71,91.72,91.68,91.7,72183.0,79.8096,79.8183,79.7835,79.8009,72183.0
2023-05-05 15:30:00,91.71,91.73,91.7,91.72,61907.0,79.8096,79.827,79.8009,79.8183,61907.0
2023-05-05 15:35:00,91.72,91.72,91.66,91.68,70954.0,79.8183,79.8183,79.7661,79.7835,70954.0
2023-05-05 15:40:00,91.68,91.74,91.67,91.72,100704.0,79.7835,79.8357,79.7748,79.8183,100704.0
2023-05-05 15:45:00,91.72,91.72,91.69,91.7,101572.0,79.8183,79.8183,79.7922,79.8009,101572.0
2023-05-05 15:50:00,91.7,91.71,91.65,91.66,188958.0,79.8009,79.8096,79.7574,79.7661,188958.0
2023-05-05 15:55:00,91.66,91.67,91.59,91.66,587399.0,79.7661,79.7748,79.7052,79.7661,587399.0
2023-05-08 09:30:00,91.63,91.63,91.26,91.29,148364.0,79.74,79.74,79.418,79.4441,148364.0
2023-05-08 09:35:00,91.3,91.43,91.3,91.4,154251.0,79.4528,79.5659,79.4528,79.5398,154251.0
2023-05-08 09:40:00,91.4,91.44,91.35,91.36,71126.0,79.5398,79.5746,79.4963,79.505,71126.0
2023-05-08 09:45:00,91.37,91.37,91.32,91.34,72475.0,79.5137,79.5137,79.4702,79.4876,72475.0
2023-05-08 09:50:00,91.34,91.36,91.3,91.33,120525.0,79.4876,79.505,79.4528,79.4789,120525.0
2023-05-08 09:55:00,91.33,91.36,91.31,91.34,90592.0,79.4789,79.505,79.4615,79.4876,90592.0
2023-05-08 10:00:00,91.35,91.4,91.34,91.38,96455.0,79.4963,79.5398,79.4876,79.5224,96455.0
2023-05-08 10:05:00,91.37,91.37,91.31,91.33,47224.0,79.5137,79.5137,79.4615,79.4789,47224.0
2023-05-08 10:10:00,91.33,91.35,91.31,91.33,48188.0,79.4789,79.4963,79.4615,79.4789,48188.0
2023-05-08 10:15:00,91.33,91.36,91.3,91.36,29226.0,79.4789,79.505,79.4528,79.505,29226.0
2023-05-08 10:20:00,91.36,91.37,91.28,91.28,360605.0,79.505,79.5137,79.4354,79.4354,360605.0
2023-05-08 10:25:00,91.28,91.29,91.25,91.26,73468.0,79.4354,79.4441,79.4093,79.418,73468.0
2023-05-08 10:30:00,91.26,91.3,91.26,91.27,38279.0,79.418,79.4528,79.418,79.4267,38279.0
2023-05-08 10:35:00,91.27,91.28,91.22,91.23,56801.0,79.4267,79.4354,79.3832,79.3919,56801.0
2023-05-08 10:40:00,91.24,91.26,91.23,91.24,59572.0,79.4006,79.418,79.3919,79.4006,59572.0
2023-05-08 10:45:00,91.24,91.25,91.2,91.24,51146.0,79.4006,79.4093,79.3658,79.4006,51146.0
2023-05-08 10:50:00,91.24,91.28,91.23,91.28,27047.0,79.4006,79.4354,79.3919,79.4354,27047.0
2023-05-08 10:55:00,91.28,91.29,91.27,91.27,24475.0,79.4354,79.4441,79.4267,79.4267,24475.0
2023-05-08 11:00:00,91.28,91.28,91.27,91.28,18527.0,79.4354,79.4354,79.4267,79.4354,18527.0
2023-05-08 11:05:00,91.28,91.37,91.27,91.36,105852.0,79.4354,79.5137,79.4267,79.505,105852.0
2023-05-08 11:10:00,91.36,91.4,91.34,91.34,64458.0,79.505,79.5398,79.4876,79.4876,64458.0
2023-05-08 11:15:00,91.34,91.36,91.33,91.36,35673.0,79.4876,79.505,79.4789,79.505,35673.0
2023-05-08 11:20:00,91.36,91.36,91.31,91.34,39637.0,79.505,79.505,79.4615,79.4876,39637.0
2023-05-08 11:25:00,91.32,91.33,91.28,91.29,52109.0,79.4702,79.4789,79.4354,79.4441,52109.0
2023-05-08 11:30:00,91.28,91.31,91.26,91.31,33110.0,79.4354,79.4615,79.418,79.4615,33110.0
2023-05-08 11:35:00,91.3,91.32,91.3,91.31,12685.0,79.4528,79.4702,79.4528,79.4615,12685.0
2023-05-08 11:40:00,91.31,91.36,91.31,91.35,56289.0,79.4615,79.505,79.4615,79.4963,56289.0
2023-05-08 11:45:00,91.35,91.37,91.35,91.36,15567.0,79.4963,79.5137,79.4963,79.505,15567.0
2023-05-08 11:50:00,91.36,91.39,91.35,91.39,13833.0,79.505,79.5311,79.4963,79.5311,13833.0
2023-05-08 11:55:00,91.39,91.39,91.36,91.37,25349.0,79.5311,79.5311,79.505,79.5137,25349.0
2023-05-08 12:00:00,91.37,91.39,91.35,91.36,31104.0,79.5137,79.5311,79.4963,79.505,31104.0
2023-05-08 12:05:00,91.36,91.38,91.32,91.32,41790.0,79.505,79.5224,79.4702,79.4702,41790.0
2023-05-08 12:10:00,91.33,91.34,91.31,91.34,27500.0,79.4789,79.4876,79.4615,79.4876,27500.0
2023-05-08 12:15:00,91.34,91.38,91.32,91.38,20117.0,79.4876,79.5224,79.4702,79.5224,20117.0
2023-05-08 12:20:00,91.38,91.39,91.35,91.37,32837.0,79.5224,79.5311,79.4963,79.5137,32837.0
2023-05-08 12:25:00,91.37,91.37,91.36,91.37,20859.0,79.5137,79.5137,79.505,79.5137,20859.0
2023-05-08 12:30:00,91.36,91.38,91.34,91.34,34555.0,79.505,79.5224,79.4876,79.4876,34555.0
2023-05-08 12:35:00,91.35,91.37,91.33,91.36,30154.0,79.4963,79.5137,79.4789,79.505,30154.0
2023-05-08 12:40:00,91.36,91.36,91.33,91.34,26350.0,79.505,79.505,79.4789,79.4876,26350.0
2023-05-08 12:45:00,91.34,91.35,91.32,91.33,15558.0,79.4876,79.4963,79.4702,79.4789,15558.0
2023-05-08 12:50:00,91.33,91.36,91.33,91.36,15359.0,79.4789,79.505,79.4789,79.505,15359.0
2023-05-08 12:55:00,91.36,91.37,91.34,91.36,17787.0,79.505,79.5137,79.4876,79.505,17787.0
2023-05-08 13:00:00,91.36,91.37,91.34,91.34,17130.0,79.505,79.5137,79.4876,79.4876,17130.0
2023-05-08 13:05:00,91.34,91.37,91.33,91.37,24771.0,79.4876,79.5137,79.4789,79.5137,24771.0
2023-05-08 13:10:00,91.37,91.38,91.35,91.36,35523.0,79.5137,79.5224,79.4963,79.505,35523.0
2023-05-08 13:15:00,91.36,91.38,91.35,91.37,40012.0,79.505,79.5224,79.4963,79.5137,40012.0
2023-05-08 13:20:00,91.36,91.39,91.35,91.38,66109.0,79.505,79.5311,79.4963,79.5224,66109.0
2023-05-08 13:25:00,91.38,91.4,91.37,91.4,26013.0,79.5224,79.5398,79.5137,79.5398,26013.0
2023-05-08 13:30:00,91.4,91.4,91.39,91.4,47284.0,79.5398,79.5398,79.5311,79.5398,47284.0
2023-05-08 13:35:00,91.4,91.44,91.39,91.44,67928.0,79.5398,79.5746,79.5311,79.5746,67928.0
2023-05-08 13:40:00,91.44,91.45,91.43,91.44,35705.0,79.5746,79.5833,79.5659,79.5746,35705.0
2023-05-08 13:45:00,91.44,91.44,91.42,91.43,43169.0,79.5746,79.5746,79.5572,79.5659,43169.0
2023-05-08 13:50:00,91.44,91.44,91.41,91.43,42038.0,79.5746,79.5746,79.5485,79.5659,42038.0
2023-05-08 13:55:00,91.43,91.44,91.41,91.43,34212.0,79.5659,79.5746,79.5485,79.5659,34212.0
2023-05-08 14:00:00,91.43,91.43,91.37,91.38,63308.0,79.5659,79.5659,79.5137,79.5224,63308.0
2023-05-08 14:05:00,91.38,91.39,91.3,91.35,182503.0,79.5224,79.5311,79.4528,79.4963,182503.0
2023-05-08 14:10:00,91.34,91.38,91.33,91.35,41898.0,79.4876,79.5224,79.4789,79.4963,41898.0
2023-05-08 14:15:00,91.35,91.39,91.35,91.38,78853.0,79.4963,79.5311,79.4963,79.5224,78853.0
2023-05-08 14:20:00,91.38,91.41,91.37,91.4,42922.0,79.5224,79.5485,79.5137,79.5398,42922.0
2023-05-08 14:25:00,91.39,91.4,91.37,91.38,45448.0,79.5311,79.5398,79.5137,79.5224,45448.0
2023-05-08 14:30:00,91.39,91.44,91.38,91.44,82074.0,79.5311,79.5746,79.5224,79.5746,82074.0
2023-05-08 14:35:00,91.44,91.45,91.41,91.43,33513.0,79.5746,79.5833,79.5485,79.5659,33513.0
2023-05-08 14:40:00,91.42,91.44,91.41,91.43,41060.0,79.5572,79.5746,79.5485,79.5659,41060.0
2023-05-08 14:45:00,91.43,91.44,91.42,91.44,29394.0,79.5659,79.5746,79.5572,79.5746,29394.0
2023-05-08 14:50:00,91.44,91.46,91.43,91.45,31458.0,79.5746,79.592,79.5659,79.5833,31458.0
2023-05-08 14:55:00,91.45,91.48,91.44,91.48,72989.0,79.5833,79.6094,79.5746,79.6094,72989.0
2023-05-08 15:00:00,91.48,91.49,91.41,91.43,114155.0,79.6094,79.6181,79.5485,79.5659,114155.0
2023-05-08 15:05:00,91.43,91.46,91.43,91.44,68074.0,79.5659,79.592,79.5659,79.5746,68074.0
2023-05-08 15:10:00,91.44,91.45,91.41,91.42,43045.0,79.5746,79.5833,79.5485,79.5572,43045.0
2023-05-08 15:15:00,91.43,91.44,91.4,91.44,89523.0,79.5659,79.5746,79.5398,79.5746,89523.0
2023-05-08 15:20:00,91.44,91.44,91.41,91.42,37754.0,79.5746,79.5746,79.5485,79.5572,37754.0
2023-05-08 15:25:00,91.42,91.42,91.37,91.37,39267.0,79.5572,79.5572,79.5137,79.5137,39267.0
2023-05-08 15:30:00,91.37,91.38,91.36,91.36,72161.0,79.5137,79.5224,79.505,79.505,72161.0
2023-05-08 15:35:00,91.37,91.42,91.36,91.42,164663.0,79.5137,79.5572,79.505,79.5572,164663.0
2023-05-08 15:40:00,91.43,91.47,91.42,91.46,164544.0,79.5659,79.6007,79.5572,79.592,164544.0
2023-05-08 15:45:00,91.46,91.5,91.45,91.46,189512.0,79.592,79.6268,79.5833,79.592,189512.0
2023-05-08 15:50:00,91.47,91.48,91.46,91.47,91748.0,79.6007,79.6094,79.592,79.6007,91748.0
2023-05-08 15:55:00,91.46,91.48,91.44,91.45,137771.0,79.592,79.6094,79.5746,79.5833,137771.0
2023-05-09 09:30:00,91.3,91.3,91.13,91.17,98531.0,79.4528,79.4528,79.3048,79.3397,98531.0
2023-05-09 09:35:00,91.18,91.19,91.17,91.19,11990.0,79.3484,79.3571,79.3397,79.3571,11990.0
2023-05-09 09:40:00,91.19,91.23,91.18,91.19,32064.0,79.3571,79.3919,79.3484,79.3571,32064.0
2023-05-09 09:45:00,91.19,91.21,91.18,91.21,21493.0,79.3571,79.3745,79.3484,79.3745,21493.0
2023-05-09 09:50:00,91.21,91.23,91.2,91.23,19136.0,79.3745,79.3919,79.3658,79.3919,19136.0
2023-05-09 09:55:00,91.23,91.32,91.22,91.3,20739.0,79.3919,79.4702,79.3832,79.4528,20739.0
2023-05-09 10:00:00,91.3,91.32,91.2,91.2,91014.0,79.4528,79.4702,79.3658,79.3658,91014.0
2023-05-09 10:05:00,91.21,91.23,91.19,91.2,206256.0,79.3745,79.3919,79.3571,79.3658,206256.0
2023-05-09 10:10:00,91.2,91.22,91.18,91.19,19630.0,79.3658,79.3832,79.3484,79.3571,19630.0
2023-05-09 10:15:00,91.19,91.22,91.19,91.2,35799.0,79.3571,79.3832,79.3571,79.3658,35799.0
2023-05-09 10:20:00,91.2,91.24,91.2,91.24,11232.0,79.3658,79.4006,79.3658,79.4006,11232.0
2023-05-09 10:25:00,91.24,91.31,91.23,91.29,18890.0,79.4006,79.4615,79.3919,79.4441,18890.0
2023-05-09 10:30:00,91.29,91.31,91.23,91.26,47470.0,79.4441,79.4615,79.3919,79.418,47470.0
2023-05-09 10:35:00,91.26,91.31,91.26,91.3,55685.0,79.418,79.4615,79.418,79.4528,55685.0
2023-05-09 10:40:00,91.3,91.33,91.29,91.31,72965.0,79.4528,79.4789,79.4441,79.4615,72965.0
2023-05-09 10:45:00,91.31,91.31,91.27,91.29,32296.0,79.4615,79.4615,79.4267,79.4441,32296.0
2023-05-09 10:50:00,91.28,91.29,91.27,91.29,10200.0,79.4354,79.4441,79.4267,79.4441,10200.0
2023-05-09 10:55:00,91.29,91.33,91.29,91.31,76916.0,79.4441,79.4789,79.4441,79.4615,76916.0
2023-05-09 11:00:00,91.31,91.34,91.31,91.32,41660.0,79.4615,79.4876,79.4615,79.4702,41660.0
2023-05-09 11:05:00,91.33,91.36,91.32,91.34,62133.0,79.4789,79.505,79.4702,79.4876,62133.0
2023-05-09 11:10:00,91.35,91.36,91.3,91.33,277385.0,79.4963,79.505,79.4528,79.4789,277385.0
2023-05-09 11:15:00,91.33,91.35,91.31,91.34,99521.0,79.4789,79.4963,79.4615,79.4876,99521.0
2023-05-09 11:20:00,91.34,91.35,91.33,91.33,17480.0,79.4876,79.4963,79.4789,79.4789,17480.0
2023-05-09 11:25:00,91.32,91.33,91.29,91.3,10895.0,79.4702,79.4789,79.4441,79.4528,10895.0
2023-05-09 11:30:00,91.3,91.32,91.3,91.32,17601.0,79.4528,79.4702,79.4528,79.4702,17601.0
2023-05-09 11:35:00,91.32,91.32,91.28,91.28,29906.0,79.4702,79.4702,79.4354,79.4354,29906.0
2023-05-09 11:40:00,91.28,91.28,91.25,91.26,36639.0,79.4354,79.4354,79.4093,79.418,36639.0
2023-05-09 11:45:00,91.26,91.27,91.26,91.26,16826.0,79.418,79.4267,79.418,79.418,16826.0
2023-05-09 11:50:00,91.26,91.27,91.24,91.25,36767.0,79.418,79.4267,79.4006,79.4093,36767.0
2023-05-09 11:55:00,91.25,91.25,91.22,91.23,27441.0,79.4093,79.4093,79.3832,79.3919,27441.0
2023-05-09 12:00:00,91.23,91.25,91.21,91.21,41881.0,79.3919,79.4093,79.3745,79.3745,41881.0
2023-05-09 12:05:00,91.22,91.24,91.2,91.21,62185.0,79.3832,79.4006,79.3658,79.3745,62185.0
2023-05-09 12:10:00,91.21,91.22,91.2,91.22,13442.0,79.3745,79.3832,79.3658,79.3832,13442.0
2023-05-09 12:15:00,91.21,91.22,91.19,91.2,79300.0,79.3745,79.3832,79.3571,79.3658,79300.0
2023-05-09 12:20:00,91.2,91.22,91.18,91.2,51754.0,79.3658,79.3832,79.3484,79.3658,51754.0
2023-05-09 12:25:00,91.2,91.2,91.19,91.2,28892.0,79.3658,79.3658,79.3571,79.3658,28892.0
2023-05-09 12:30:00,91.19,91.21,91.19,91.2,52362.0,79.3571,79.3745,79.3571,79.3658,52362.0
2023-05-09 12:35:00,91.21,91.21,91.15,91.17,32980.0,79.3745,79.3745,79.3223,79.3397,32980.0
2023-05-09 12:40:00,91.17,91.18,91.15,91.16,50518.0,79.3397,79.3484,79.3223,79.331,50518.0
2023-05-09 12:45:00,91.16,91.17,91.13,91.15,121443.0,79.331,79.3397,79.3048,79.3223,121443.0
2023-05-09 12:50:00,91.16,91.18,91.15,91.16,22375.0,79.331,79.3484,79.3223,79.331,22375.0
2023-05-09 12:55:00,91.16,91.19,91.15,91.19,19857.0,79.331,79.3571,79.3223,79.3571,19857.0
2023-05-09 13:00:00,91.19,91.23,91.18,91.21,64901.0,79.3571,79.3919,79.3484,79.3745,64901.0
2023-05-09 13:05:00,91.21,91.22,91.18,91.18,20897.0,79.3745,79.3832,79.3484,79.3484,20897.0
2023-05-09 13:10:00,91.19,91.19,91.16,91.17,47012.0,79.3571,79.3571,79.331,79.3397,47012.0
2023-05-09 13:15:00,91.18,91.21,91.17,91.21,17248.0,79.3484,79.3745,79.3397,79.3745,17248.0
2023-05-09 13:20:00,91.2,91.23,91.2,91.22,9255.0,79.3658,79.3919,79.3658,79.3832,9255.0
2023-05-09 13:25:00,91.22,91.23,91.2,91.23,24040.0,79.3832,79.3919,79.3658,79.3919,24040.0
2023-05-09 13:30:00,91.23,91.24,91.22,91.23,20990.0,79.3919,79.4006,79.3832,79.3919,20990.0
2023-05-09 13:35:00,91.24,91.25,91.2,91.2,217396.0,79.4006,79.4093,79.3658,79.3658,217396.0
2023-05-09 13:40:00,91.19,91.22,91.19,91.22,9746.0,79.3571,79.3832,79.3571,79.3832,9746.0
2023-05-09 13:45:00,91.21,91.23,91.21,91.22,35518.0,79.3745,79.3919,79.3745,79.3832,35518.0
2023-05-09 13:50:00,91.22,91.24,91.21,91.24,64168.0,79.3832,79.4006,79.3745,79.4006,64168.0
2023-05-09 13:55:00,91.24,91.27,91.24,91.26,52467.0,79.4006,79.4267,79.4006,79.418,52467.0
2023-05-09 14:00:00,91.27,91.27,91.26,91.26,15182.0,79.4267,79.4267,79.418,79.418,15182.0
2023-05-09 14:05:00,91.26,91.26,91.22,91.23,136512.0,79.418,79.418,79.3832,79.3919,136512.0
2023-05-09 14:10:00,91.23,91.24,91.21,91.23,156163.0,79.3919,79.4006,79.3745,79.3919,156163.0
2023-05-09 14:15:00,91.24,91.26,91.23,91.25,17641.0,79.4006,79.418,79.3919,79.4093,17641.0
2023-05-09 14:20:00,91.26,91.27,91.24,91.24,11334.0,79.418,79.4267,79.4006,79.4006,11334.0
2023-05-09 14:25:00,91.23,91.26,91.23,91.25,10040.0,79.3919,79.418,79.3919,79.4093,10040.0
2023-05-09 14:30:00,91.25,91.26,91.24,91.25,18403.0,79.4093,79.418,79.4006,79.4093,18403.0
2023-05-09 14:35:00,91.25,91.26,91.24,91.25,11185.0,79.4093,79.418,79.4006,79.4093,11185.0
2023-05-09 14:40:00,91.25,91.27,91.25,91.26,11666.0,79.4093,79.4267,79.4093,79.418,11666.0
2023-05-09 14:45:00,91.27,91.28,91.26,91.28,21962.0,79.4267,79.4354,79.418,79.4354,21962.0
2023-05-09 14:50:00,91.28,91.28,91.2,91.21,35293.0,79.4354,79.4354,79.3658,79.3745,35293.0
2023-05-09 14:55:00,91.22,91.25,91.21,91.25,95017.0,79.3832,79.4093,79.3745,79.4093,95017.0
2023-05-09 15:00:00,91.25,91.26,91.24,91.25,30290.0,79.4093,79.418,79.4006,79.4093,30290.0
2023-05-09 15:05:00,91.25,91.25,91.24,91.25,9913.0,79.4093,79.4093,79.4006,79.4093,9913.0
2023-05-09 15:10:00,91.25,91.25,91.24,91.25,8449.0,79.4093,79.4093,79.4006,79.4093,8449.0
2023-05-09 15:15:00,91.24,91.25,91.22,91.22,62656.0,79.4006,79.4093,79.3832,79.3832,62656.0
2023-05-09 15:20:00,91.23,91.24,91.21,91.23,58059.0,79.3919,79.4006,79.3745,79.3919,58059.0
2023-05-09 15:25:00,91.23,91.28,91.23,91.28,66909.0,79.3919,79.4354,79.3919,79.4354,66909.0
2023-05-09 15:30:00,91.28,91.29,91.27,91.29,68017.0,79.4354,79.4441,79.4267,79.4441,68017.0
2023-05-09 15:35:00,91.29,91.29,91.26,91.26,67858.0,79.4441,79.4441,79.418,79.418,67858.0
2023-05-09 15:40:00,91.26,91.27,91.22,91.23,75786.0,79.418,79.4267,79.3832,79.3919,75786.0
2023-05-09 15:45:00,91.23,91.26,91.22,91.25,133322.0,79.3919,79.418,79.3832,79.4093,133322.0
2023-05-09 15:50:00,91.25,91.27,91.23,91.27,189375.0,79.4093,79.4267,79.3919,79.4267,189375.0
2023-05-09 15:55:00,91.26,91.3,91.23,91.26,368316.0,79.418,79.4528,79.3919,79.418,368316.0
2023-05-10 09:30:00,91.79,91.92,91.76,91.9,261180.0,79.8792,79.9923,79.8531,79.9749,261180.0
2023-05-10 09:35:00,91.9,91.92,91.74,91.75,161279.0,79.9749,79.9923,79.8357,79.8444,161279.0
2023-05-10 09:40:00,91.76,91.79,91.66,91.77,270938.0,79.8531,79.8792,79.7661,79.8618,270938.0
2023-05-10 09:45:00,91.78,91.81,91.74,91.75,75776.0,79.8705,79.8966,79.8357,79.8444,75776.0
2023-05-10 09:50:00,91.75,91.77,91.64,91.64,85530.0,79.8444,79.8618,79.7487,79.7487,85530.0
2023-05-10 09:55:00,91.64,91.76,91.63,91.76,181161.0,79.7487,79.8531,79.74,79.8531,181161.0
2023-05-10 10:00:00,91.77,91.85,91.76,91.82,149547.0,79.8618,79.9314,79.8531,79.9053,149547.0
2023-05-10 10:05:00,91.83,91.87,91.8,91.81,101575.0,79.914,79.9488,79.8879,79.8966,101575.0
2023-05-10 10:10:00,91.8,91.84,91.78,91.79,56163.0,79.8879,79.9227,79.8705,79.8792,56163.0
2023-05-10 10:15:00,91.78,91.8,91.64,91.66,149411.0,79.8705,79.8879,79.7487,79.7661,149411.0
2023-05-10 10:20:00,91.66,91.72,91.65,91.71,133672.0,79.7661,79.8183,79.7574,79.8096,133672.0
2023-05-10 10:25:00,91.7,91.73,91.67,91.69,22812.0,79.8009,79.827,79.7748,79.7922,22812.0
2023-05-10 10:30:00,91.69,91.73,91.69,91.72,72235.0,79.7922,79.827,79.7922,79.8183,72235.0
2023-05-10 10:35:00,91.73,91.75,91.67,91.68,36339.0,79.827,79.8444,79.7748,79.7835,36339.0
2023-05-10 10:40:00,91.68,91.69,91.5,91.5,186965.0,79.7835,79.7922,79.6268,79.6268,186965.0
2023-05-10 10:45:00,91.5,91.62,91.48,91.56,93586.0,79.6268,79.7313,79.6094,79.679,93586.0
2023-05-10 10:50:00,91.56,91.62,91.53,91.6,97874.0,79.679,79.7313,79.6529,79.7139,97874.0
2023-05-10 10:55:00,91.59,91.63,91.56,91.61,94691.0,79.7052,79.74,79.679,79.7226,94691.0
2023-05-10 11:00:00,91.62,91.64,91.6,91.64,81930.0,79.7313,79.7487,79.7139,79.7487,81930.0
2023-05-10 11:05:00,91.64,91.66,91.62,91.66,37028.0,79.7487,79.7661,79.7313,79.7661,37028.0
2023-05-10 11:10:00,91.66,91.7,91.64,91.65,35214.0,79.7661,79.8009,79.7487,79.7574,35214.0
2023-05-10 11:15:00,91.65,91.72,91.65,91.7,115750.0,79.7574,79.8183,79.7574,79.8009,115750.0
2023-05-10 11:20:00,91.69,91.72,91.68,91.7,28118.0,79.7922,79.8183,79.7835,79.8009,28118.0
2023-05-10 11:25:00,91.7,91.73,91.7,91.72,22390.0,79.8009,79.827,79.8009,79.8183,22390.0
2023-05-10 11:30:00,91.73,91.76,91.72,91.75,35657.0,79.827,79.8531,79.8183,79.8444,35657.0
2023-05-10 11:35:00,91.76,91.76,91.74,91.74,14123.0,79.8531,79.8531,79.8357,79.8357,14123.0
2023-05-10 11:40:00,91.75,91.76,91.7,91.7,51706.0,79.8444,79.8531,79.8009,79.8009,51706.0
2023-05-10 11:45:00,91.7,91.71,91.65,91.65,99599.0,79.8009,79.8096,79.7574,79.7574,99599.0
2023-05-10 11:50:00,91.65,91.66,91.62,91.65,107726.0,79.7574,79.7661,79.7313,79.7574,107726.0
2023-05-10 11:55:00,91.64,91.67,91.63,91.65,56592.0,79.7487,79.7748,79.74,79.7574,56592.0
2023-05-10 12:00:00,91.65,91.65,91.59,91.62,56514.0,79.7574,79.7574,79.7052,79.7313,56514.0
2023-05-10 12:05:00,91.62,91.62,91.55,91.56,53052.0,79.7313,79.7313,79.6703,79.679,53052.0
2023-05-10 12:10:00,91.56,91.63,91.55,91.61,27735.0,79.679,79.74,79.6703,79.7226,27735.0
2023-05-10 12:15:00,91.61,91.63,91.6,91.63,19140.0,79.7226,79.74,79.7139,79.74,19140.0
2023-05-10 12:20:00,91.63,91.65,91.61,91.64,24888.0,79.74,79.7574,79.7226,79.7487,24888.0
2023-05-10 12:25:00,91.64,91.65,91.61,91.63,46089.0,79.7487,79.7574,79.7226,79.74,46089.0
2023-05-10 12:30:00,91.63,91.64,91.6,91.62,18402.0,79.74,79.7487,79.7139,79.7313,18402.0
2023-05-10 12:35:00,91.62,91.63,91.59,91.62,13503.0,79.7313,79.74,79.7052,79.7313,13503.0
2023-05-10 12:40:00,91.62,91.62,91.57,91.58,9938.0,79.7313,79.7313,79.6878,79.6965,9938.0
2023-05-10 12:45:00,91.58,91.6,91.57,91.6,27928.0,79.6965,79.7139,79.6878,79.7139,27928.0
2023-05-10 12:50:00,91.59,91.62,91.59,91.61,18177.0,79.7052,79.7313,79.7052,79.7226,18177.0
2023-05-10 12:55:00,91.6,91.62,91.57,91.59,95606.0,79.7139,79.7313,79.6878,79.7052,95606.0
2023-05-10 13:00:00,91.58,91.59,91.53,91.58,124738.0,79.6965,79.7052,79.6529,79.6965,124738.0
2023-05-10 13:05:00,91.58,91.62,91.58,91.61,46048.0,79.6965,79.7313,79.6965,79.7226,46048.0
2023-05-10 13:10:00,91.6,91.62,91.57,91.61,70774.0,79.7139,79.7313,79.6878,79.7226,70774.0
2023-05-10 13:15:00,91.61,91.63,91.59,91.61,54663.0,79.7226,79.74,79.7052,79.7226,54663.0
2023-05-10 13:20:00,91.61,91.61,91.57,91.58,145085.0,79.7226,79.7226,79.6878,79.6965,145085.0
2023-05-10 13:25:00,91.57,91.59,91.54,91.57,120101.0,79.6878,79.7052,79.6616,79.6878,120101.0
2023-05-10 13:30:00,91.56,91.58,91.54,91.55,100423.0,79.679,79.6965,79.6616,79.6703,100423.0
2023-05-10 13:35:00,91.55,91.55,91.5,91.51,37720.0,79.6703,79.6703,79.6268,79.6355,37720.0
2023-05-10 13:40:00,91.51,91.54,91.5,91.54,19849.0,79.6355,79.6616,79.6268,79.6616,19849.0
2023-05-10 13:45:00,91.54,91.59,91.53,91.59,66943.0,79.6616,79.7052,79.6529,79.7052,66943.0
2023-05-10 13:50:00,91.58,91.6,91.56,91.59,40203.0,79.6965,79.7139,79.679,79.7052,40203.0
2023-05-10 13:55:00,91.59,91.6,91.58,91.58,13697.0,79.7052,79.7139,79.6965,79.6965,13697.0
2023-05-10 14:00:00,91.58,91.6,91.58,91.59,11117.0,79.6965,79.7139,79.6965,79.7052,11117.0
2023-05-10 14:05:00,91.6,91.62,91.59,91.6,28303.0,79.7139,79.7313,79.7052,79.7139,28303.0
2023-05-10 14:10:00,91.6,91.63,91.59,91.6,13024.0,79.7139,79.74,79.7052,79.7139,13024.0
2023-05-10 14:15:00,91.6,91.65,91.6,91.64,28859.0,79.7139,79.7574,79.7139,79.7487,28859.0
2023-05-10 14:20:00,91.63,91.63,91.59,91.6,34357.0,79.74,79.74,79.7052,79.7139,34357.0
2023-05-10 14:25:00,91.6,91.64,91.59,91.63,9080.0,79.7139,79.7487,79.7052,79.74,9080.0
2023-05-10 14:30:00,91.63,91.69,91.62,91.68,65261.0,79.74,79.7922,79.7313,79.7835,65261.0
2023-05-10 14:35:00,91.69,91.71,91.69,91.7,71905.0,79.7922,79.8096,79.7922,79.8009,71905.0
2023-05-10 14:40:00,91.7,91.77,91.7,91.76,196274.0,79.8009,79.8618,79.8009,79.8531,196274.0
2023-05-10 14:45:00,91.76,91.77,91.72,91.74,73716.0,79.8531,79.8618,79.8183,79.8357,73716.0
2023-05-10 14:50:00,91.74,91.74,91.71,91.72,72266.0,79.8357,79.8357,79.8096,79.8183,72266.0
2023-05-10 14:55:00,91.72,91.74,91.7,91.74,60642.0,79.8183,79.8357,79.8009,79.8357,60642.0
2023-05-10 15:00:00,91.74,91.75,91.72,91.74,20305.0,79.8357,79.8444,79.8183,79.8357,20305.0
2023-05-10 15:05:00,91.74,91.76,91.73,91.73,57810.0,79.8357,79.8531,79.827,79.827,57810.0
2023-05-10 15:10:00,91.73,91.75,91.72,91.73,32090.0,79.827,79.8444,79.8183,79.827,32090.0
2023-05-10 15:15:00,91.73,91.77,91.72,91.76,44550.0,79.827,79.8618,79.8183,79.8531,44550.0
2023-05-10 15:20:00,91.77,91.81,91.76,91.81,93763.0,79.8618,79.8966,79.8531,79.8966,93763.0
2023-05-10 15:25:00,91.81,91.84,91.81,91.81,185947.0,79.8966,79.9227,79.8966,79.8966,185947.0
2023-05-10 15:30:00,91.81,91.84,91.79,91.83,84458.0,79.8966,79.9227,79.8792,79.914,84458.0
2023-05-10 15:35:00,91.83,91.84,91.81,91.83,68395.0,79.914,79.9227,79.8966,79.914,68395.0
2023-05-10 15:40:00,91.83,91.84,91.8,91.8,69943.0,79.914,79.9227,79.8879,79.8879,69943.0
2023-05-10 15:45:00,91.79,91.83,91.78,91.81,66212.0,79.8792,79.914,79.8705,79.8966,66212.0
2023-05-10 15:50:00,91.81,91.81,91.77,91.79,223946.0,79.8966,79.8966,79.8618,79.8792,223946.0
2023-05-10 15:55:00,91.8,91.82,91.77,91.82,639336.0,79.8879,79.9053,79.8618,79.9053,639336.0
2023-05-11 09:30:00,91.73,91.74,91.66,91.66,30099.0,79.827,79.8357,79.7661,79.7661,30099.0
2023-05-11 09:35:00,91.66,91.72,91.66,91.69,57953.0,79.7661,79.8183,79.7661,79.7922,57953.0
2023-05-11 09:40:00,91.69,91.72,91.68,91.7,74248.0,79.7922,79.8183,79.7835,79.8009,74248.0
2023-05-11 09:45:00,91.71,91.74,91.68,91.69,129160.0,79.8096,79.8357,79.7835,79.7922,129160.0
2023-05-11 09:50:00,91.68,91.69,91.64,91.67,116509.0,79.7835,79.7922,79.7487,79.7748,116509.0
2023-05-11 09:55:00,91.67,91.7,91.66,91.66,49117.0,79.7748,79.8009,79.7661,79.7661,49117.0
2023-05-11 10:00:00,91.67,91.69,91.65,91.67,66489.0,79.7748,79.7922,79.7574,79.7748,66489.0
2023-05-11 10:05:00,91.66,91.69,91.63,91.65,50924.0,79.7661,79.7922,79.74,79.7574,50924.0
2023-05-11 10:10:00,91.66,91.68,91.64,91.68,42478.0,79.7661,79.7835,79.7487,79.7835,42478.0
2023-05-11 10:15:00,91.68,91.7,91.63,91.64,36761.0,79.7835,79.8009,79.74,79.7487,36761.0
2023-05-11 10:20:00,91.63,91.67,91.62,91.67,34272.0,79.74,79.7748,79.7313,79.7748,34272.0
2023-05-11 10:25:00,91.67,91.69,91.63,91.63,96956.0,79.7748,79.7922,79.74,79.74,96956.0
2023-05-11 10:30:00,91.63,91.66,91.61,91.63,361670.0,79.74,79.7661,79.7226,79.74,361670.0
2023-05-11 10:35:00,91.64,91.65,91.6,91.61,23922.0,79.7487,79.7574,79.7139,79.7226,23922.0
2023-05-11 10:40:00,91.6,91.62,91.58,91.62,53571.0,79.7139,79.7313,79.6965,79.7313,53571.0
2023-05-11 10:45:00,91.61,91.67,91.61,91.66,18583.0,79.7226,79.7748,79.7226,79.7661,18583.0
2023-05-11 10:50:00,91.67,91.67,91.65,91.67,21671.0,79.7748,79.7748,79.7574,79.7748,21671.0
2023-05-11 10:55:00,91.68,91.7,91.67,91.69,9409.0,79.7835,79.8009,79.7748,79.7922,9409.0
2023-05-11 11:00:00,91.7,91.71,91.69,91.7,34118.0,79.8009,79.8096,79.7922,79.8009,34118.0
2023-05-11 11:05:00,91.7,91.73,91.68,91.69,66095.0,79.8009,79.827,79.7835,79.7922,66095.0
2023-05-11 11:10:00,91.69,91.69,91.66,91.68,8775.0,79.7922,79.7922,79.7661,79.7835,8775.0
2023-05-11 11:15:00,91.69,91.7,91.64,91.65,50174.0,79.7922,79.8009,79.7487,79.7574,50174.0
2023-05-11 11:20:00,91.64,91.68,91.62,91.66,42027.0,79.7487,79.7835,79.7313,79.7661,42027.0
2023-05-11 11:25:00,91.65,91.66,91.64,91.65,12282.0,79.7574,79.7661,79.7487,79.7574,12282.0
2023-05-11 11:30:00,91.66,91.69,91.65,91.65,37001.0,79.7661,79.7922,79.7574,79.7574,37001.0
2023-05-11 11:35:00,91.66,91.66,91.6,91.61,49728.0,79.7661,79.7661,79.7139,79.7226,49728.0
2023-05-11 11:40:00,91.62,91.67,91.61,91.66,19362.0,79.7313,79.7748,79.7226,79.7661,19362.0
2023-05-11 11:45:00,91.67,91.67,91.63,91.63,33243.0,79.7748,79.7748,79.74,79.74,33243.0
2023-05-11 11:50:00,91.63,91.65,91.62,91.65,14908.0,79.74,79.7574,79.7313,79.7574,14908.0
2023-05-11 11:55:00,91.65,91.66,91.61,91.65,31869.0,79.7574,79.7661,79.7226,79.7574,31869.0
2023-05-11 12:00:00,91.66,91.66,91.62,91.63,38542.0,79.7661,79.7661,79.7313,79.74,38542.0
2023-05-11 12:05:00,91.63,91.66,91.63,91.66,11436.0,79.74,79.7661,79.74,79.7661,11436.0
2023-05-11 12:10:00,91.65,91.65,91.62,91.63,18107.0,79.7574,79.7574,79.7313,79.74,18107.0
2023-05-11 12:15:00,91.63,91.67,91.61,91.67,48926.0,79.74,79.7748,79.7226,79.7748,48926.0
2023-05-11 12:20:00,91.66,91.71,91.66,91.7,14078.0,79.7661,79.8096,79.7661,79.8009,14078.0
2023-05-11 12:25:00,91.7,91.7,91.66,91.67,49784.0,79.8009,79.8009,79.7661,79.7748,49784.0
2023-05-11 12:30:00,91.67,91.68,91.66,91.67,20526.0,79.7748,79.7835,79.7661,79.7748,20526.0
2023-05-11 12:35:00,91.67,91.69,91.67,91.69,6419.0,79.7748,79.7922,79.7748,79.7922,6419.0
2023-05-11 12:40:00,91.68,91.72,91.68,91.7,29975.0,79.7835,79.8183,79.7835,79.8009,29975.0
2023-05-11 12:45:00,91.71,91.71,91.7,91.7,6320.0,79.8096,79.8096,79.8009,79.8009,6320.0
2023-05-11 12:50:00,91.7,91.73,91.69,91.7,41248.0,79.8009,79.827,79.7922,79.8009,41248.0
2023-05-11 12:55:00,91.7,91.72,91.7,91.71,25563.0,79.8009,79.8183,79.8009,79.8096,25563.0
2023-05-11 13:00:00,91.72,91.75,91.67,91.71,79616.0,79.8183,79.8444,79.7748,79.8096,79616.0
2023-05-11 13:05:00,91.72,91.72,91.68,91.69,23073.0,79.8183,79.8183,79.7835,79.7922,23073.0
2023-05-11 13:10:00,91.69,91.69,91.65,91.66,8179.0,79.7922,79.7922,79.7574,79.7661,8179.0
2023-05-11 13:15:00,91.67,91.69,91.66,91.67,41113.0,79.7748,79.7922,79.7661,79.7748,41113.0
2023-05-11 13:20:00,91.67,91.67,91.61,91.61,102413.0,79.7748,79.7748,79.7226,79.7226,102413.0
2023-05-11 13:25:00,91.61,91.64,91.61,91.63,11049.0,79.7226,79.7487,79.7226,79.74,11049.0
2023-05-11 13:30:00,91.63,91.65,91.6,91.65,41347.0,79.74,79.7574,79.7139,79.7574,41347.0
2023-05-11 13:35:00,91.65,91.66,91.62,91.66,22657.0,79.7574,79.7661,79.7313,79.7661,22657.0
2023-05-11 13:40:00,91.66,91.66,91.6,91.6,60614.0,79.7661,79.7661,79.7139,79.7139,60614.0
2023-05-11 13:45:00,91.6,91.6,91.55,91.57,32999.0,79.7139,79.7139,79.6703,79.6878,32999.0
2023-05-11 13:50:00,91.57,91.61,91.55,91.61,36582.0,79.6878,79.7226,79.6703,79.7226,36582.0
2023-05-11 13:55:00,91.6,91.64,91.59,91.64,38329.0,79.7139,79.7487,79.7052,79.7487,38329.0
2023-05-11 14:00:00,91.64,91.64,91.61,91.64,31671.0,79.7487,79.7487,79.7226,79.7487,31671.0
2023-05-11 14:05:00,91.63,91.63,91.61,91.62,3781.0,79.74,79.74,79.7226,79.7313,3781.0
2023-05-11 14:10:00,91.62,91.66,91.6,91.66,38936.0,79.7313,79.7661,79.7139,79.7661,38936.0
2023-05-11 14:15:00,91.65,91.67,91.63,91.63,38743.0,79.7574,79.7748,79.74,79.74,38743.0
2023-05-11 14:20:00,91.63,91.66,91.61,91.65,21769.0,79.74,79.7661,79.7226,79.7574,21769.0
2023-05-11 14:25:00,91.66,91.66,91.64,91.64,21827.0,79.7661,79.7661,79.7487,79.7487,21827.0
2023-05-11 14:30:00,91.65,91.67,91.64,91.66,37958.0,79.7574,79.7748,79.7487,79.7661,37958.0
2023-05-11 14:35:00,91.65,91.67,91.65,91.67,10560.0,79.7574,79.7748,79.7574,79.7748,10560.0
2023-05-11 14:40:00,91.67,91.69,91.66,91.68,61899.0,79.7748,79.7922,79.7661,79.7835,61899.0
2023-05-11 14:45:00,91.68,91.69,91.65,91.69,32276.0,79.7835,79.7922,79.7574,79.7922,32276.0
2023-05-11 14:50:00,91.68,91.69,91.65,91.66,22986.0,79.7835,79.7922,79.7574,79.7661,22986.0
2023-05-11 14:55:00,91.66,91.69,91.65,91.69,27749.0,79.7661,79.7922,79.7574,79.7922,27749.0
2023-05-11 15:00:00,91.69,91.69,91.67,91.68,8052.0,79.7922,79.7922,79.7748,79.7835,8052.0
2023-05-11 15:05:00,91.67,91.7,91.66,91.7,29505.0,79.7748,79.8009,79.7661,79.8009,29505.0
2023-05-11 15:10:00,91.7,91.7,91.67,91.69,39026.0,79.8009,79.8009,79.7748,79.7922,39026.0
2023-05-11 15:15:00,91.69,91.69,91.66,91.68,25545.0,79.7922,79.7922,79.7661,79.7835,25545.0
2023-05-11 15:20:00,91.68,91.68,91.65,91.67,168979.0,79.7835,79.7835,79.7574,79.7748,168979.0
2023-05-11 15:25:00,91.67,91.68,91.66,91.68,13933.0,79.7748,79.7835,79.7661,79.7835,13933.0
2023-05-11 15:30:00,91.68,91.68,91.66,91.67,21966.0,79.7835,79.7835,79.7661,79.7748,21966.0
2023-05-11 15:35:00,91.66,91.67,91.64,91.65,33101.0,79.7661,79.7748,79.7487,79.7574,33101.0
2023-05-11 15:40:00,91.65,91.67,91.63,91.66,34182.0,79.7574,79.7748,79.74,79.7661,34182.0
2023-05-11 15:45:00,91.67,91.68,91.66,91.68,56143.0,79.7748,79.7835,79.7661,79.7835,56143.0
2023-05-11 15:50:00,91.67,91.69,91.66,91.68,62467.0,79.7748,79.7922,79.7661,79.7835,62467.0
2023-05-11 15:55:00,91.68,91.69,91.64,91.64,262971.0,79.7835,79.7922,79.7487,79.7487,262971.0
2023-05-12 09:30:00,91.65,91.79,91.63,91.73,102673.0,79.7574,79.8792,79.74,79.827,102673.0
2023-05-12 09:35:00,91.72,91.74,91.7,91.72,70053.0,79.8183,79.8357,79.8009,79.8183,70053.0
2023-05-12 09:40:00,91.72,91.75,91.7,91.73,83310.0,79.8183,79.8444,79.8009,79.827,83310.0
2023-05-12 09:45:00,91.74,91.75,91.69,91.71,73865.0,79.8357,79.8444,79.7922,79.8096,73865.0
2023-05-12 09:50:00,91.71,91.78,91.71,91.77,110090.0,79.8096,79.8705,79.8096,79.8618,110090.0
2023-05-12 09:55:00,91.77,91.78,91.72,91.74,62542.0,79.8618,79.8705,79.8183,79.8357,62542.0
2023-05-12 10:00:00,91.75,91.77,91.67,91.68,183059.0,79.8444,79.8618,79.7748,79.7835,183059.0
2023-05-12 10:05:00,91.68,91.68,91.64,91.68,70853.0,79.7835,79.7835,79.7487,79.7835,70853.0
2023-05-12 10:10:00,91.68,91.68,91.63,91.64,42006.0,79.7835,79.7835,79.74,79.7487,42006.0
2023-05-12 10:15:00,91.63,91.64,91.61,91.63,56913.0,79.74,79.7487,79.7226,79.74,56913.0
2023-05-12 10:20:00,91.63,91.63,91.56,91.57,73022.0,79.74,79.74,79.679,79.6878,73022.0
2023-05-12 10:25:00,91.58,91.61,91.55,91.56,28537.0,79.6965,79.7226,79.6703,79.679,28537.0
2023-05-12 10:30:00,91.55,91.56,91.49,91.51,225860.0,79.6703,79.679,79.6181,79.6355,225860.0
2023-05-12 10:35:00,91.51,91.52,91.47,91.51,168518.0,79.6355,79.6442,79.6007,79.6355,168518.0
2023-05-12 10:40:00,91.51,91.51,91.47,91.5,50183.0,79.6355,79.6355,79.6007,79.6268,50183.0
2023-05-12 10:45:00,91.51,91.52,91.47,91.51,34406.0,79.6355,79.6442,79.6007,79.6355,34406.0
2023-05-12 10:50:00,91.51,91.51,91.48,91.5,18215.0,79.6355,79.6355,79.6094,79.6268,18215.0
2023-05-12 10:55:00,91.49,91.52,91.49,91.51,25121.0,79.6181,79.6442,79.6181,79.6355,25121.0
2023-05-12 11:00:00,91.51,91.53,91.5,91.53,18946.0,79.6355,79.6529,79.6268,79.6529,18946.0
2023-05-12 11:05:00,91.53,91.55,91.51,91.52,39742.0,79.6529,79.6703,79.6355,79.6442,39742.0
2023-05-12 11:10:00,91.51,91.53,91.48,91.48,18023.0,79.6355,79.6529,79.6094,79.6094,18023.0
2023-05-12 11:15:00,91.48,91.49,91.45,91.45,31441.0,79.6094,79.6181,79.5833,79.5833,31441.0
2023-05-12 11:20:00,91.45,91.48,91.44,91.44,28383.0,79.5833,79.6094,79.5746,79.5746,28383.0
2023-05-12 11:25:00,91.44,91.47,91.43,91.45,22473.0,79.5746,79.6007,79.5659,79.5833,22473.0
2023-05-12 11:30:00,91.44,91.45,91.42,91.45,23560.0,79.5746,79.5833,79.5572,79.5833,23560.0
2023-05-12 11:35:00,91.45,91.46,91.43,91.44,16866.0,79.5833,79.592,79.5659,79.5746,16866.0
2023-05-12 11:40:00,91.44,91.46,91.43,91.44,10781.0,79.5746,79.592,79.5659,79.5746,10781.0
2023-05-12 11:45:00,91.44,91.48,91.43,91.46,45616.0,79.5746,79.6094,79.5659,79.592,45616.0
2023-05-12 11:50:00,91.47,91.47,91.43,91.44,32693.0,79.6007,79.6007,79.5659,79.5746,32693.0
2023-05-12 11:55:00,91.44,91.44,91.42,91.44,21067.0,79.5746,79.5746,79.5572,79.5746,21067.0
2023-05-12 12:00:00,91.45,91.45,91.4,91.41,63057.0,79.5833,79.5833,79.5398,79.5485,63057.0
2023-05-12 12:05:00,91.41,91.42,91.39,91.39,25552.0,79.5485,79.5572,79.5311,79.5311,25552.0
2023-05-12 12:10:00,91.39,91.4,91.35,91.37,71203.0,79.5311,79.5398,79.4963,79.5137,71203.0
2023-05-12 12:15:00,91.37,91.4,91.36,91.38,90723.0,79.5137,79.5398,79.505,79.5224,90723.0
2023-05-12 12:20:00,91.38,91.38,91.34,91.35,163705.0,79.5224,79.5224,79.4876,79.4963,163705.0
2023-05-12 12:25:00,91.35,91.36,91.32,91.33,93580.0,79.4963,79.505,79.4702,79.4789,93580.0
2023-05-12 12:30:00,91.33,91.33,91.31,91.33,44225.0,79.4789,79.4789,79.4615,79.4789,44225.0
2023-05-12 12:35:00,91.33,91.34,91.28,91.31,73174.0,79.4789,79.4876,79.4354,79.4615,73174.0
2023-05-12 12:40:00,91.32,91.32,91.29,91.31,31287.0,79.4702,79.4702,79.4441,79.4615,31287.0
2023-05-12 12:45:00,91.31,91.31,91.27,91.29,42441.0,79.4615,79.4615,79.4267,79.4441,42441.0
2023-05-12 12:50:00,91.29,91.31,91.27,91.27,56242.0,79.4441,79.4615,79.4267,79.4267,56242.0
2023-05-12 12:55:00,91.27,91.29,91.25,91.27,66820.0,79.4267,79.4441,79.4093,79.4267,66820.0
2023-05-12 13:00:00,91.27,91.27,91.24,91.26,73470.0,79.4267,79.4267,79.4006,79.418,73470.0
2023-05-12 13:05:00,91.26,91.28,91.25,91.25,75227.0,79.418,79.4354,79.4093,79.4093,75227.0
2023-05-12 13:10:00,91.25,91.28,91.25,91.26,72920.0,79.4093,79.4354,79.4093,79.418,72920.0
2023-05-12 13:15:00,91.25,91.26,91.23,91.26,63865.0,79.4093,79.418,79.3919,79.418,63865.0
2023-05-12 13:20:00,91.26,91.33,91.25,91.31,70002.0,79.418,79.4789,79.4093,79.4615,70002.0
2023-05-12 13:25:00,91.31,91.33,91.27,91.29,76943.0,79.4615,79.4789,79.4267,79.4441,76943.0
2023-05-12 13:30:00,91.3,91.34,91.29,91.3,73877.0,79.4528,79.4876,79.4441,79.4528,73877.0
2023-05-12 13:35:00,91.29,91.3,91.26,91.27,120313.0,79.4441,79.4528,79.418,79.4267,120313.0
2023-05-12 13:40:00,91.27,91.29,91.26,91.28,78499.0,79.4267,79.4441,79.418,79.4354,78499.0
2023-05-12 13:45:00,91.28,91.28,91.23,91.26,168318.0,79.4354,79.4354,79.3919,79.418,168318.0
2023-05-12 13:50:00,91.26,91.27,91.22,91.22,226801.0,79.418,79.4267,79.3832,79.3832,226801.0
2023-05-12 13:55:00,91.23,91.23,91.18,91.19,39929.0,79.3919,79.3919,79.3484,79.3571,39929.0
2023-05-12 14:00:00,91.19,91.24,91.18,91.23,149757.0,79.3571,79.4006,79.3484,79.3919,149757.0
2023-05-12 14:05:00,91.23,91.24,91.21,91.22,35662.0,79.3919,79.4006,79.3745,79.3832,35662.0
2023-05-12 14:10:00,91.22,91.24,91.21,91.22,29835.0,79.3832,79.4006,79.3745,79.3832,29835.0
2023-05-12 14:15:00,91.22,91.22,91.19,91.2,27013.0,79.3832,79.3832,79.3571,79.3658,27013.0
2023-05-12 14:20:00,91.2,91.22,91.18,91.2,31106.0,79.3658,79.3832,79.3484,79.3658,31106.0
2023-05-12 14:25:00,91.2,91.24,91.2,91.22,46132.0,79.3658,79.4006,79.3658,79.3832,46132.0
2023-05-12 14:30:00,91.22,91.23,91.19,91.2,82449.0,79.3832,79.3919,79.3571,79.3658,82449.0
2023-05-12 14:35:00,91.2,91.23,91.18,91.19,116783.0,79.3658,79.3919,79.3484,79.3571,116783.0
2023-05-12 14:40:00,91.2,91.22,91.18,91.22,19841.0,79.3658,79.3832,79.3484,79.3832,19841.0
2023-05-12 14:45:00,91.22,91.24,91.2,91.22,44891.0,79.3832,79.4006,79.3658,79.3832,44891.0
2023-05-12 14:50:00,91.21,91.25,91.21,91.25,16546.0,79.3745,79.4093,79.3745,79.4093,16546.0
2023-05-12 14:55:00,91.24,91.26,91.23,91.25,44115.0,79.4006,79.418,79.3919,79.4093,44115.0
2023-05-12 15:00:00,91.25,91.26,91.22,91.24,47775.0,79.4093,79.418,79.3832,79.4006,47775.0
2023-05-12 15:05:00,91.24,91.25,91.23,91.25,46455.0,79.4006,79.4093,79.3919,79.4093,46455.0
2023-05-12 15:10:00,91.24,91.27,91.23,91.23,37266.0,79.4006,79.4267,79.3919,79.3919,37266.0
2023-05-12 15:15:00,91.23,91.24,91.22,91.23,94343.0,79.3919,79.4006,79.3832,79.3919,94343.0
2023-05-12 15:20:00,91.23,91.26,91.23,91.26,25372.0,79.3919,79.418,79.3919,79.418,25372.0
2023-05-12 15:25:00,91.26,91.26,91.24,91.26,44656.0,79.418,79.418,79.4006,79.418,44656.0
2023-05-12 15:30:00,91.26,91.28,91.25,91.28,116651.0,79.418,79.4354,79.4093,79.4354,116651.0
2023-05-12 15:35:00,91.28,91.29,91.26,91.29,62091.0,79.4354,79.4441,79.418,79.4441,62091.0
2023-05-12 15:40:00,91.29,91.3,91.27,91.29,38345.0,79.4441,79.4528,79.4267,79.4441,38345.0
2023-05-12 15:45:00,91.29,91.3,91.27,91.29,65094.0,79.4441,79.4528,79.4267,79.4441,65094.0
2023-05-12 15:50:00,91.28,91.31,91.28,91.3,126053.0,79.4354,79.4615,79.4354,79.4528,126053.0
2023-05-12 15:55:00,91.31,91.35,91.29,91.33,396852.0,79.4615,79.4963,79.4441,79.4789,396852.0
2023-05-15 09:30:00,91.35,91.35,91.21,91.24,231970.0,79.4963,79.4963,79.3745,79.4006,231970.0
2023-05-15 09:35:00,91.24,91.28,91.23,91.25,126926.0,79.4006,79.4354,79.3919,79.4093,126926.0
2023-05-15 09:40:00,91.25,91.3,91.23,91.26,104433.0,79.4093,79.4528,79.3919,79.418,104433.0
2023-05-15 09:45:00,91.26,91.29,91.25,91.27,64094.0,79.418,79.4441,79.4093,79.4267,64094.0
2023-05-15 09:50:00,91.27,91.28,91.23,91.27,39650.0,79.4267,79.4354,79.3919,79.4267,39650.0
2023-05-15 09:55:00,91.28,91.29,91.25,91.26,18971.0,79.4354,79.4441,79.4093,79.418,18971.0
2023-05-15 10:00:00,91.26,91.27,91.25,91.26,16066.0,79.418,79.4267,79.4093,79.418,16066.0
2023-05-15 10:05:00,91.26,91.27,91.2,91.22,26526.0,79.418,79.4267,79.3658,79.3832,26526.0
2023-05-15 10:10:00,91.22,91.24,91.21,91.24,18614.0,79.3832,79.4006,79.3745,79.4006,18614.0
2023-05-15 10:15:00,91.24,91.25,91.22,91.25,35274.0,79.4006,79.4093,79.3832,79.4093,35274.0
2023-05-15 10:20:00,91.25,91.27,91.24,91.27,42197.0,79.4093,79.4267,79.4006,79.4267,42197.0
2023-05-15 10:25:00,91.26,91.31,91.25,91.3,126016.0,79.418,79.4615,79.4093,79.4528,126016.0
2023-05-15 10:30:00,91.29,91.32,91.29,91.31,25024.0,79.4441,79.4702,79.4441,79.4615,25024.0
2023-05-15 10:35:00,91.32,91.36,91.32,91.36,83224.0,79.4702,79.505,79.4702,79.505,83224.0
2023-05-15 10:40:00,91.35,91.38,91.34,91.35,202081.0,79.4963,79.5224,79.4876,79.4963,202081.0
2023-05-15 10:45:00,91.35,91.36,91.33,91.36,35817.0,79.4963,79.505,79.4789,79.505,35817.0
2023-05-15 10:50:00,91.36,91.37,91.34,91.35,52708.0,79.505,79.5137,79.4876,79.4963,52708.0
2023-05-15 10:55:00,91.35,91.36,91.29,91.31,141468.0,79.4963,79.505,79.4441,79.4615,141468.0
2023-05-15 11:00:00,91.31,91.34,91.3,91.32,12035.0,79.4615,79.4876,79.4528,79.4702,12035.0
2023-05-15 11:05:00,91.33,91.36,91.32,91.34,38803.0,79.4789,79.505,79.4702,79.4876,38803.0
2023-05-15 11:10:00,91.34,91.35,91.33,91.35,30843.0,79.4876,79.4963,79.4789,79.4963,30843.0
2023-05-15 11:15:00,91.35,91.36,91.33,91.33,24877.0,79.4963,79.505,79.4789,79.4789,24877.0
2023-05-15 11:20:00,91.34,91.35,91.32,91.33,49216.0,79.4876,79.4963,79.4702,79.4789,49216.0
2023-05-15 11:25:00,91.34,91.36,91.33,91.34,83456.0,79.4876,79.505,79.4789,79.4876,83456.0
2023-05-15 11:30:00,91.33,91.36,91.33,91.35,82877.0,79.4789,79.505,79.4789,79.4963,82877.0
2023-05-15 11:35:00,91.36,91.36,91.34,91.34,21777.0,79.505,79.505,79.4876,79.4876,21777.0
2023-05-15 11:40:00,91.34,91.34,91.32,91.33,25139.0,79.4876,79.4876,79.4702,79.4789,25139.0
2023-05-15 11:45:00,91.33,91.35,91.32,91.35,33043.0,79.4789,79.4963,79.4702,79.4963,33043.0
2023-05-15 11:50:00,91.35,91.36,91.34,91.35,52121.0,79.4963,79.505,79.4876,79.4963,52121.0
2023-05-15 11:55:00,91.36,91.37,91.36,91.37,17274.0,79.505,79.5137,79.505,79.5137,17274.0
2023-05-15 12:00:00,91.37,91.38,91.32,91.33,51440.0,79.5137,79.5224,79.4702,79.4789,51440.0
2023-05-15 12:05:00,91.32,91.36,91.32,91.35,15602.0,79.4702,79.505,79.4702,79.4963,15602.0
2023-05-15 12:10:00,91.34,91.35,91.34,91.35,9904.0,79.4876,79.4963,79.4876,79.4963,9904.0
2023-05-15 12:15:00,91.35,91.37,91.34,91.37,19544.0,79.4963,79.5137,79.4876,79.5137,19544.0
2023-05-15 12:20:00,91.38,91.38,91.34,91.35,11253.0,79.5224,79.5224,79.4876,79.4963,11253.0
2023-05-15 12:25:00,91.34,91.36,91.33,91.34,16079.0,79.4876,79.505,79.4789,79.4876,16079.0
2023-05-15 12:30:00,91.35,91.36,91.34,91.35,6901.0,79.4963,79.505,79.4876,79.4963,6901.0
2023-05-15 12:35:00,91.34,91.37,91.34,91.37,7087.0,79.4876,79.5137,79.4876,79.5137,7087.0
2023-05-15 12:40:00,91.37,91.38,91.36,91.38,5412.0,79.5137,79.5224,79.505,79.5224,5412.0
2023-05-15 12:45:00,91.38,91.4,91.38,91.39,37048.0,79.5224,79.5398,79.5224,79.5311,37048.0
2023-05-15 12:50:00,91.4,91.41,91.38,91.39,7906.0,79.5398,79.5485,79.5224,79.5311,7906.0
2023-05-15 12:55:00,91.4,91.41,91.39,91.41,26279.0,79.5398,79.5485,79.5311,79.5485,26279.0
2023-05-15 13:00:00,91.41,91.41,91.38,91.4,60552.0,79.5485,79.5485,79.5224,79.5398,60552.0
2023-05-15 13:05:00,91.4,91.43,91.39,91.42,27456.0,79.5398,79.5659,79.5311,79.5572,27456.0
2023-05-15 13:10:00,91.42,91.44,91.41,91.42,52479.0,79.5572,79.5746,79.5485,79.5572,52479.0
2023-05-15 13:15:00,91.42,91.44,91.42,91.44,86670.0,79.5572,79.5746,79.5572,79.5746,86670.0
2023-05-15 13:20:00,91.44,91.44,91.41,91.42,137774.0,79.5746,79.5746,79.5485,79.5572,137774.0
2023-05-15 13:25:00,91.42,91.42,91.37,91.38,75182.0,79.5572,79.5572,79.5137,79.5224,75182.0
2023-05-15 13:30:00,91.38,91.4,91.37,91.38,46751.0,79.5224,79.5398,79.5137,79.5224,46751.0
2023-05-15 13:35:00,91.38,91.39,91.36,91.37,10440.0,79.5224,79.5311,79.505,79.5137,10440.0
2023-05-15 13:40:00,91.37,91.38,91.34,91.36,54842.0,79.5137,79.5224,79.4876,79.505,54842.0
2023-05-15 13:45:00,91.35,91.35,91.34,91.35,56464.0,79.4963,79.4963,79.4876,79.4963,56464.0
2023-05-15 13:50:00,91.35,91.39,91.34,91.39,48894.0,79.4963,79.5311,79.4876,79.5311,48894.0
2023-05-15 13:55:00,91.38,91.4,91.37,91.39,20523.0,79.5224,79.5398,79.5137,79.5311,20523.0
2023-05-15 14:00:00,91.39,91.41,91.39,91.4,19916.0,79.5311,79.5485,79.5311,79.5398,19916.0
2023-05-15 14:05:00,91.4,91.41,91.39,91.4,96904.0,79.5398,79.5485,79.5311,79.5398,96904.0
2023-05-15 14:10:00,91.4,91.4,91.39,91.4,36505.0,79.5398,79.5398,79.5311,79.5398,36505.0
2023-05-15 14:15:00,91.4,91.41,91.37,91.39,67934.0,79.5398,79.5485,79.5137,79.5311,67934.0
2023-05-15 14:20:00,91.39,91.39,91.37,91.37,33701.0,79.5311,79.5311,79.5137,79.5137,33701.0
2023-05-15 14:25:00,91.37,91.38,91.35,91.36,40972.0,79.5137,79.5224,79.4963,79.505,40972.0
2023-05-15 14:30:00,91.35,91.37,91.35,91.37,29911.0,79.4963,79.5137,79.4963,79.5137,29911.0
2023-05-15 14:35:00,91.37,91.37,91.36,91.37,39755.0,79.5137,79.5137,79.505,79.5137,39755.0
2023-05-15 14:40:00,91.37,91.37,91.35,91.37,63782.0,79.5137,79.5137,79.4963,79.5137,63782.0
2023-05-15 14:45:00,91.37,91.39,91.36,91.38,65228.0,79.5137,79.5311,79.505,79.5224,65228.0
2023-05-15 14:50:00,91.37,91.38,91.35,91.36,28734.0,79.5137,79.5224,79.4963,79.505,28734.0
2023-05-15 14:55:00,91.36,91.37,91.34,91.37,49582.0,79.505,79.5137,79.4876,79.5137,49582.0
2023-05-15 15:00:00,91.37,91.37,91.34,91.35,33140.0,79.5137,79.5137,79.4876,79.4963,33140.0
2023-05-15 15:05:00,91.35,91.37,91.35,91.36,89402.0,79.4963,79.5137,79.4963,79.505,89402.0
2023-05-15 15:10:00,91.36,91.37,91.35,91.36,37623.0,79.505,79.5137,79.4963,79.505,37623.0
2023-05-15 15:15:00,91.36,91.37,91.34,91.36,70523.0,79.505,79.5137,79.4876,79.505,70523.0
2023-05-15 15:20:00,91.36,91.36,91.33,91.36,40657.0,79.505,79.505,79.4789,79.505,40657.0
2023-05-15 15:25:00,91.36,91.36,91.35,91.36,20056.0,79.505,79.505,79.4963,79.505,20056.0
2023-05-15 15:30:00,91.36,91.37,91.34,91.37,163917.0,79.505,79.5137,79.4876,79.5137,163917.0
2023-05-15 15:35:00,91.37,91.37,91.35,91.37,38096.0,79.5137,79.5137,79.4963,79.5137,38096.0
2023-05-15 15:40:00,91.37,91.37,91.34,91.35,76563.0,79.5137,79.5137,79.4876,79.4963,76563.0
2023-05-15 15:45:00,91.34,91.35,91.31,91.31,129807.0,79.4876,79.4963,79.4615,79.4615,129807.0
2023-05-15 15:50:00,91.31,91.33,91.31,91.33,284404.0,79.4615,79.4789,79.4615,79.4789,284404.0
2023-05-15 15:55:00,91.32,91.35,91.32,91.34,214641.0,79.4702,79.4963,79.4702,79.4876,214641.0
2023-05-16 09:30:00,91.07,91.13,90.95,91.09,112058.0,79.2526,79.3048,79.1482,79.27,112058.0
2023-05-16 09:35:00,91.09,91.1,90.97,90.99,164598.0,79.27,79.2787,79.1656,79.183,164598.0
2023-05-16 09:40:00,90.99,91.08,90.96,91.07,72000.0,79.183,79.2613,79.1569,79.2526,72000.0
2023-05-16 09:45:00,91.07,91.1,91.03,91.04,126143.0,79.2526,79.2787,79.2178,79.2265,126143.0
2023-05-16 09:50:00,91.04,91.05,90.98,91.02,200045.0,79.2265,79.2352,79.1743,79.2091,200045.0
2023-05-16 09:55:00,91.02,91.05,90.97,91.04,62119.0,79.2091,79.2352,79.1656,79.2265,62119.0
2023-05-16 10:00:00,91.04,91.04,91.0,91.02,74613.0,79.2265,79.2265,79.1917,79.2091,74613.0
2023-05-16 10:05:00,91.01,91.05,90.99,91.01,98323.0,79.2004,79.2352,79.183,79.2004,98323.0
2023-05-16 10:10:00,91.01,91.01,90.93,90.96,135266.0,79.2004,79.2004,79.1308,79.1569,135266.0
2023-05-16 10:15:00,90.95,91.01,90.95,91.0,39621.0,79.1482,79.2004,79.1482,79.1917,39621.0
2023-05-16 10:20:00,90.99,91.01,90.96,90.97,35661.0,79.183,79.2004,79.1569,79.1656,35661.0
2023-05-16 10:25:00,90.98,91.05,90.97,91.05,34777.0,79.1743,79.2352,79.1656,79.2352,34777.0
2023-05-16 10:30:00,91.04,91.06,91.0,91.02,82698.0,79.2265,79.2439,79.1917,79.2091,82698.0
2023-05-16 10:35:00,91.01,91.03,91.0,91.01,26406.0,79.2004,79.2178,79.1917,79.2004,26406.0
2023-05-16 10:40:00,91.0,91.02,90.97,91.01,63697.0,79.1917,79.2091,79.1656,79.2004,63697.0
2023-05-16 10:45:00,91.01,91.03,91.0,91.01,26078.0,79.2004,79.2178,79.1917,79.2004,26078.0
2023-05-16 10:50:00,91.0,91.01,90.99,91.0,57735.0,79.1917,79.2004,79.183,79.1917,57735.0
2023-05-16 10:55:00,91.01,91.06,91.0,91.02,41851.0,79.2004,79.2439,79.1917,79.2091,41851.0
2023-05-16 11:00:00,91.02,91.03,91.0,91.0,36707.0,79.2091,79.2178,79.1917,79.1917,36707.0
2023-05-16 11:05:00,91.01,91.02,91.0,91.01,29629.0,79.2004,79.2091,79.1917,79.2004,29629.0
2023-05-16 11:10:00,91.01,91.03,90.98,90.99,117889.0,79.2004,79.2178,79.1743,79.183,117889.0
2023-05-16 11:15:00,91.0,91.01,90.98,91.01,53709.0,79.1917,79.2004,79.1743,79.2004,53709.0
2023-05-16 11:20:00,91.01,91.02,90.99,91.0,67288.0,79.2004,79.2091,79.183,79.1917,67288.0
2023-05-16 11:25:00,91.0,91.0,90.97,90.99,74013.0,79.1917,79.1917,79.1656,79.183,74013.0
2023-05-16 11:30:00,91.0,91.0,90.92,90.95,66325.0,79.1917,79.1917,79.1221,79.1482,66325.0
2023-05-16 11:35:00,90.95,90.95,90.88,90.89,156610.0,79.1482,79.1482,79.0873,79.096,156610.0
2023-05-16 11:40:00,90.89,90.9,90.86,90.89,230183.0,79.096,79.1047,79.0699,79.096,230183.0
2023-05-16 11:45:00,90.88,90.94,90.88,90.94,57995.0,79.0873,79.1395,79.0873,79.1395,57995.0
2023-05-16 11:50:00,90.94,91.0,90.93,90.98,150825.0,79.1395,79.1917,79.1308,79.1743,150825.0
2023-05-16 11:55:00,90.98,90.98,90.94,90.95,17721.0,79.1743,79.1743,79.1395,79.1482,17721.0
2023-05-16 12:00:00,90.95,90.98,90.95,90.97,63663.0,79.1482,79.1743,79.1482,79.1656,63663.0
2023-05-16 12:05:00,90.97,90.98,90.97,90.97,28131.0,79.1656,79.1743,79.1656,79.1656,28131.0
2023-05-16 12:10:00,90.97,90.97,90.95,90.96,64974.0,79.1656,79.1656,79.1482,79.1569,64974.0
2023-05-16 12:15:00,90.96,90.98,90.93,90.93,61250.0,79.1569,79.1743,79.1308,79.1308,61250.0
2023-05-16 12:20:00,90.94,90.95,90.92,90.95,20368.0,79.1395,79.1482,79.1221,79.1482,20368.0
2023-05-16 12:25:00,90.95,90.98,90.95,90.98,89073.0,79.1482,79.1743,79.1482,79.1743,89073.0
2023-05-16 12:30:00,90.98,90.99,90.94,90.96,33054.0,79.1743,79.183,79.1395,79.1569,33054.0
2023-05-16 12:35:00,90.96,90.99,90.95,90.99,28645.0,79.1569,79.183,79.1482,79.183,28645.0
2023-05-16 12:40:00,90.99,91.0,90.97,90.99,21065.0,79.183,79.1917,79.1656,79.183,21065.0
2023-05-16 12:45:00,90.99,91.0,90.95,90.98,51551.0,79.183,79.1917,79.1482,79.1743,51551.0
2023-05-16 12:50:00,90.98,90.98,90.97,90.97,7104.0,79.1743,79.1743,79.1656,79.1656,7104.0
2023-05-16 12:55:00,90.98,90.99,90.97,90.98,84990.0,79.1743,79.183,79.1656,79.1743,84990.0
2023-05-16 13:00:00,90.98,90.99,90.96,90.96,185624.0,79.1743,79.183,79.1569,79.1569,185624.0
2023-05-16 13:05:00,90.96,90.99,90.96,90.98,80696.0,79.1569,79.183,79.1569,79.1743,80696.0
2023-05-16 13:10:00,90.98,90.99,90.96,90.97,164563.0,79.1743,79.183,79.1569,79.1656,164563.0
2023-05-16 13:15:00,90.97,90.97,90.95,90.97,226441.0,79.1656,79.1656,79.1482,79.1656,226441.0
2023-05-16 13:20:00,90.96,90.98,90.95,90.95,94556.0,79.1569,79.1743,79.1482,79.1482,94556.0
2023-05-16 13:25:00,90.96,90.96,90.91,90.93,36647.0,79.1569,79.1569,79.1134,79.1308,36647.0
2023-05-16 13:30:00,90.93,90.94,90.91,90.93,52469.0,79.1308,79.1395,79.1134,79.1308,52469.0
2023-05-16 13:35:00,90.93,90.93,90.9,90.91,68942.0,79.1308,79.1308,79.1047,79.1134,68942.0
2023-05-16 13:40:00,90.91,90.91,90.88,90.89,62198.0,79.1134,79.1134,79.0873,79.096,62198.0
2023-05-16 13:45:00,90.89,90.93,90.88,90.93,50164.0,79.096,79.1308,79.0873,79.1308,50164.0
2023-05-16 13:50:00,90.93,90.94,90.93,90.93,32373.0,79.1308,79.1395,79.1308,79.1308,32373.0
2023-05-16 13:55:00,90.92,90.96,90.92,90.95,68892.0,79.1221,79.1569,79.1221,79.1482,68892.0
2023-05-16 14:00:00,90.96,90.96,90.89,90.9,71266.0,79.1569,79.1569,79.096,79.1047,71266.0
2023-05-16 14:05:00,90.9,90.92,90.88,90.91,57446.0,79.1047,79.1221,79.0873,79.1134,57446.0
2023-05-16 14:10:00,90.9,90.92,90.89,90.9,41701.0,79.1047,79.1221,79.096,79.1047,41701.0
2023-05-16 14:15:00,90.89,90.9,90.85,90.86,136043.0,79.096,79.1047,79.0612,79.0699,136043.0
2023-05-16 14:20:00,90.86,90.88,90.84,90.84,73106.0,79.0699,79.0873,79.0525,79.0525,73106.0
2023-05-16 14:25:00,90.84,90.85,90.84,90.84,53673.0,79.0525,79.0612,79.0525,79.0525,53673.0
2023-05-16 14:30:00,90.84,90.84,90.8,90.83,90567.0,79.0525,79.0525,79.0177,79.0438,90567.0
2023-05-16 14:35:00,90.83,90.83,90.79,90.81,63675.0,79.0438,79.0438,79.009,79.0264,63675.0
2023-05-16 14:40:00,90.82,90.84,90.79,90.8,43208.0,79.0351,79.0525,79.009,79.0177,43208.0
2023-05-16 14:45:00,90.8,90.81,90.78,90.8,79976.0,79.0177,79.0264,79.0003,79.0177,79976.0
2023-05-16 14:50:00,90.8,90.84,90.79,90.83,150537.0,79.0177,79.0525,79.009,79.0438,150537.0
2023-05-16 14:55:00,90.84,90.86,90.81,90.83,154476.0,79.0525,79.0699,79.0264,79.0438,154476.0
2023-05-16 15:00:00,90.83,90.86,90.82,90.84,46099.0,79.0438,79.0699,79.0351,79.0525,46099.0
2023-05-16 15:05:00,90.85,90.86,90.83,90.83,71071.0,79.0612,79.0699,79.0438,79.0438,71071.0
2023-05-16 15:10:00,90.83,90.84,90.82,90.83,82444.0,79.0438,79.0525,79.0351,79.0438,82444.0
2023-05-16 15:15:00,90.83,90.84,90.82,90.82,58393.0,79.0438,79.0525,79.0351,79.0351,58393.0
2023-05-16 15:20:00,90.82,90.82,90.78,90.78,57524.0,79.0351,79.0351,79.0003,79.0003,57524.0
2023-05-16 15:25:00,90.79,90.81,90.77,90.79,106091.0,79.009,79.0264,78.9916,79.009,106091.0
2023-05-16 15:30:00,90.79,90.8,90.76,90.78,136254.0,79.009,79.0177,78.9829,79.0003,136254.0
2023-05-16 15:35:00,90.78,90.78,90.75,90.76,66670.0,79.0003,79.0003,78.9742,78.9829,66670.0
2023-05-16 15:40:00,90.76,90.77,90.74,90.76,138053.0,78.9829,78.9916,78.9655,78.9829,138053.0
2023-05-16 15:45:00,90.76,90.76,90.67,90.68,206610.0,78.9829,78.9829,78.9045,78.9132,206610.0
2023-05-16 15:50:00,90.68,90.68,90.62,90.62,427099.0,78.9132,78.9132,78.861,78.861,427099.0
2023-05-16 15:55:00,90.62,90.72,90.61,90.67,449564.0,78.861,78.948,78.8523,78.9045,449564.0
2023-05-17 09:30:00,90.8,90.91,90.73,90.89,355186.0,79.0177,79.1134,78.9568,79.096,355186.0
2023-05-17 09:35:00,90.89,90.89,90.85,90.85,16664.0,79.096,79.096,79.0612,79.0612,16664.0
2023-05-17 09:40:00,90.86,90.86,90.81,90.84,17003.0,79.0699,79.0699,79.0264,79.0525,17003.0
2023-05-17 09:45:00,90.85,90.87,90.82,90.83,63677.0,79.0612,79.0786,79.0351,79.0438,63677.0
2023-05-17 09:50:00,90.83,90.83,90.76,90.76,36654.0,79.0438,79.0438,78.9829,78.9829,36654.0
2023-05-17 09:55:00,90.76,90.77,90.72,90.76,30785.0,78.9829,78.9916,78.948,78.9829,30785.0
2023-05-17 10:00:00,90.74,90.77,90.73,90.73,42767.0,78.9655,78.9916,78.9568,78.9568,42767.0
2023-05-17 10:05:00,90.73,90.78,90.73,90.75,20395.0,78.9568,79.0003,78.9568,78.9742,20395.0
2023-05-17 10:10:00,90.75,90.78,90.75,90.78,18755.0,78.9742,79.0003,78.9742,79.0003,18755.0
2023-05-17 10:15:00,90.78,90.78,90.76,90.77,4737.0,79.0003,79.0003,78.9829,78.9916,4737.0
2023-05-17 10:20:00,90.77,90.8,90.77,90.79,17379.0,78.9916,79.0177,78.9916,79.009,17379.0
2023-05-17 10:25:00,90.8,90.84,90.8,90.84,36035.0,79.0177,79.0525,79.0177,79.0525,36035.0
2023-05-17 10:30:00,90.83,90.84,90.81,90.84,25842.0,79.0438,79.0525,79.0264,79.0525,25842.0
2023-05-17 10:35:00,90.84,90.84,90.81,90.84,112048.0,79.0525,79.0525,79.0264,79.0525,112048.0
2023-05-17 10:40:00,90.83,90.85,90.82,90.83,18027.0,79.0438,79.0612,79.0351,79.0438,18027.0
2023-05-17 10:45:00,90.83,90.84,90.8,90.81,10984.0,79.0438,79.0525,79.0177,79.0264,10984.0
2023-05-17 10:50:00,90.82,90.82,90.8,90.81,69863.0,79.0351,79.0351,79.0177,79.0264,69863.0
2023-05-17 10:55:00,90.8,90.83,90.8,90.83,29256.0,79.0177,79.0438,79.0177,79.0438,29256.0
2023-05-17 11:00:00,90.84,90.84,90.8,90.82,58639.0,79.0525,79.0525,79.0177,79.0351,58639.0
2023-05-17 11:05:00,90.82,90.82,90.79,90.81,36534.0,79.0351,79.0351,79.009,79.0264,36534.0
2023-05-17 11:10:00,90.8,90.83,90.8,90.82,39296.0,79.0177,79.0438,79.0177,79.0351,39296.0
2023-05-17 11:15:00,90.83,90.89,90.81,90.85,129700.0,79.0438,79.096,79.0264,79.0612,129700.0
2023-05-17 11:20:00,90.85,90.85,90.78,90.81,40956.0,79.0612,79.0612,79.0003,79.0264,40956.0
2023-05-17 11:25:00,90.8,90.84,90.78,90.82,50866.0,79.0177,79.0525,79.0003,79.0351,50866.0
2023-05-17 11:30:00,90.83,90.84,90.81,90.82,42075.0,79.0438,79.0525,79.0264,79.0351,42075.0
2023-05-17 11:35:00,90.82,90.84,90.81,90.84,72165.0,79.0351,79.0525,79.0264,79.0525,72165.0
2023-05-17 11:40:00,90.83,90.87,90.83,90.87,48556.0,79.0438,79.0786,79.0438,79.0786,48556.0
2023-05-17 11:45:00,90.87,90.89,90.86,90.87,66942.0,79.0786,79.096,79.0699,79.0786,66942.0
2023-05-17 11:50:00,90.87,90.89,90.86,90.87,63878.0,79.0786,79.096,79.0699,79.0786,63878.0
2023-05-17 11:55:00,90.87,90.87,90.85,90.87,61181.0,79.0786,79.0786,79.0612,79.0786,61181.0
2023-05-17 12:00:00,90.87,90.92,90.87,90.89,52293.0,79.0786,79.1221,79.0786,79.096,52293.0
2023-05-17 12:05:00,90.89,90.91,90.88,90.89,28489.0,79.096,79.1134,79.0873,79.096,28489.0
2023-05-17 12:10:00,90.9,90.91,90.88,90.88,48180.0,79.1047,79.1134,79.0873,79.0873,48180.0
2023-05-17 12:15:00,90.89,90.92,90.88,90.91,43814.0,79.096,79.1221,79.0873,79.1134,43814.0
2023-05-17 12:20:00,90.91,90.92,90.9,90.91,13480.0,79.1134,79.1221,79.1047,79.1134,13480.0
2023-05-17 12:25:00,90.91,90.99,90.89,90.98,57419.0,79.1134,79.183,79.096,79.1743,57419.0
2023-05-17 12:30:00,90.98,91.02,90.97,91.01,73603.0,79.1743,79.2091,79.1656,79.2004,73603.0
2023-05-17 12:35:00,91.02,91.08,91.02,91.07,112609.0,79.2091,79.2613,79.2091,79.2526,112609.0
2023-05-17 12:40:00,91.06,91.07,91.03,91.07,37351.0,79.2439,79.2526,79.2178,79.2526,37351.0
2023-05-17 12:45:00,91.06,91.17,91.06,91.14,110866.0,79.2439,79.3397,79.2439,79.3135,110866.0
2023-05-17 12:50:00,91.14,91.19,91.11,91.19,126955.0,79.3135,79.3571,79.2874,79.3571,126955.0
2023-05-17 12:55:00,91.19,91.2,91.14,91.17,157064.0,79.3571,79.3658,79.3135,79.3397,157064.0
2023-05-17 13:00:00,91.18,91.2,91.16,91.2,85324.0,79.3484,79.3658,79.331,79.3658,85324.0
2023-05-17 13:05:00,91.19,91.21,91.17,91.18,54485.0,79.3571,79.3745,79.3397,79.3484,54485.0
2023-05-17 13:10:00,91.18,91.18,91.09,91.1,69404.0,79.3484,79.3484,79.27,79.2787,69404.0
2023-05-17 13:15:00,91.1,91.11,91.07,91.07,45584.0,79.2787,79.2874,79.2526,79.2526,45584.0
2023-05-17 13:20:00,91.08,91.11,91.07,91.11,73693.0,79.2613,79.2874,79.2526,79.2874,73693.0
2023-05-17 13:25:00,91.11,91.11,91.08,91.08,23529.0,79.2874,79.2874,79.2613,79.2613,23529.0
2023-05-17 13:30:00,91.08,91.12,91.08,91.11,29385.0,79.2613,79.2961,79.2613,79.2874,29385.0
2023-05-17 13:35:00,91.12,91.12,91.09,91.11,41516.0,79.2961,79.2961,79.27,79.2874,41516.0
2023-05-17 13:40:00,91.11,91.14,91.11,91.12,88086.0,79.2874,79.3135,79.2874,79.2961,88086.0
2023-05-17 13:45:00,91.11,91.16,91.1,91.15,51801.0,79.2874,79.331,79.2787,79.3223,51801.0
2023-05-17 13:50:00,91.15,91.15,91.11,91.13,41056.0,79.3223,79.3223,79.2874,79.3048,41056.0
2023-05-17 13:55:00,91.13,91.15,91.11,91.13,53679.0,79.3048,79.3223,79.2874,79.3048,53679.0
2023-05-17 14:00:00,91.13,91.14,91.09,91.09,56144.0,79.3048,79.3135,79.27,79.27,56144.0
2023-05-17 14:05:00,91.08,91.09,91.03,91.04,78424.0,79.2613,79.27,79.2178,79.2265,78424.0
2023-05-17 14:10:00,91.05,91.09,91.04,91.07,23561.0,79.2352,79.27,79.2265,79.2526,23561.0
2023-05-17 14:15:00,91.06,91.08,91.05,91.06,37180.0,79.2439,79.2613,79.2352,79.2439,37180.0
2023-05-17 14:20:00,91.06,91.07,91.04,91.06,43355.0,79.2439,79.2526,79.2265,79.2439,43355.0
2023-05-17 14:25:00,91.05,91.05,91.02,91.03,24698.0,79.2352,79.2352,79.2091,79.2178,24698.0
2023-05-17 14:30:00,91.03,91.04,90.99,91.0,35934.0,79.2178,79.2265,79.183,79.1917,35934.0
2023-05-17 14:35:00,91.0,91.03,91.0,91.01,39120.0,79.1917,79.2178,79.1917,79.2004,39120.0
2023-05-17 14:40:00,91.01,91.02,90.98,90.99,19139.0,79.2004,79.2091,79.1743,79.183,19139.0
2023-05-17 14:45:00,90.98,91.02,90.97,91.02,39657.0,79.1743,79.2091,79.1656,79.2091,39657.0
2023-05-17 14:50:00,91.01,91.01,90.96,90.99,87484.0,79.2004,79.2004,79.1569,79.183,87484.0
2023-05-17 14:55:00,90.98,90.98,90.91,90.93,95343.0,79.1743,79.1743,79.1134,79.1308,95343.0
2023-05-17 15:00:00,90.93,90.97,90.93,90.96,41014.0,79.1308,79.1656,79.1308,79.1569,41014.0
2023-05-17 15:05:00,90.96,90.98,90.95,90.98,39588.0,79.1569,79.1743,79.1482,79.1743,39588.0
2023-05-17 15:10:00,90.98,90.99,90.97,90.98,27654.0,79.1743,79.183,79.1656,79.1743,27654.0
2023-05-17 15:15:00,90.98,90.99,90.97,90.98,76868.0,79.1743,79.183,79.1656,79.1743,76868.0
2023-05-17 15:20:00,90.98,90.98,90.92,90.92,31709.0,79.1743,79.1743,79.1221,79.1221,31709.0
2023-05-17 15:25:00,90.92,90.94,90.91,90.92,125144.0,79.1221,79.1395,79.1134,79.1221,125144.0
2023-05-17 15:30:00,90.92,90.94,90.9,90.9,62447.0,79.1221,79.1395,79.1047,79.1047,62447.0
2023-05-17 15:35:00,90.9,90.93,90.89,90.9,80789.0,79.1047,79.1308,79.096,79.1047,80789.0
2023-05-17 15:40:00,90.89,90.93,90.89,90.91,119642.0,79.096,79.1308,79.096,79.1134,119642.0
2023-05-17 15:45:00,90.91,90.96,90.9,90.95,126190.0,79.1134,79.1569,79.1047,79.1482,126190.0
2023-05-17 15:50:00,90.94,90.95,90.91,90.95,159954.0,79.1395,79.1482,79.1134,79.1482,159954.0
2023-05-17 15:55:00,90.95,90.95,90.88,90.88,452610.0,79.1482,79.1482,79.0873,79.0873,452610.0
2023-05-18 09:30:00,90.67,90.74,90.6,90.62,121972.0,78.9045,78.9655,78.8436,78.861,121972.0
2023-05-18 09:35:00,90.62,90.69,90.6,90.69,59679.0,78.861,78.9219,78.8436,78.9219,59679.0
2023-05-18 09:40:00,90.67,90.69,90.63,90.64,48213.0,78.9045,78.9219,78.8697,78.8784,48213.0
2023-05-18 09:45:00,90.64,90.66,90.6,90.61,31985.0,78.8784,78.8958,78.8436,78.8523,31985.0
2023-05-18 09:50:00,90.6,90.63,90.58,90.59,123803.0,78.8436,78.8697,78.8262,78.8349,123803.0
2023-05-18 09:55:00,90.59,90.63,90.55,90.63,82793.0,78.8349,78.8697,78.8001,78.8697,82793.0
2023-05-18 10:00:00,90.61,90.62,90.58,90.61,71848.0,78.8523,78.861,78.8262,78.8523,71848.0
2023-05-18 10:05:00,90.61,90.65,90.61,90.64,69940.0,78.8523,78.8871,78.8523,78.8784,69940.0
2023-05-18 10:10:00,90.65,90.67,90.64,90.66,67367.0,78.8871,78.9045,78.8784,78.8958,67367.0
2023-05-18 10:15:00,90.66,90.7,90.65,90.68,52797.0,78.8958,78.9306,78.8871,78.9132,52797.0
2023-05-18 10:20:00,90.67,90.72,90.66,90.7,55211.0,78.9045,78.948,78.8958,78.9306,55211.0
2023-05-18 10:25:00,90.7,90.75,90.69,90.75,147183.0,78.9306,78.9742,78.9219,78.9742,147183.0
2023-05-18 10:30:00,90.74,90.79,90.74,90.79,33677.0,78.9655,79.009,78.9655,79.009,33677.0
2023-05-18 10:35:00,90.8,90.8,90.76,90.79,74173.0,79.0177,79.0177,78.9829,79.009,74173.0
2023-05-18 10:40:00,90.79,90.79,90.74,90.75,49406.0,79.009,79.009,78.9655,78.9742,49406.0
2023-05-18 10:45:00,90.74,90.76,90.72,90.75,50161.0,78.9655,78.9829,78.948,78.9742,50161.0
2023-05-18 10:50:00,90.75,90.75,90.72,90.74,21246.0,78.9742,78.9742,78.948,78.9655,21246.0
2023-05-18 10:55:00,90.75,90.76,90.73,90.74,29951.0,78.9742,78.9829,78.9568,78.9655,29951.0
2023-05-18 11:00:00,90.74,90.85,90.74,90.85,114794.0,78.9655,79.0612,78.9655,79.0612,114794.0
2023-05-18 11:05:00,90.84,90.87,90.83,90.86,116470.0,79.0525,79.0786,79.0438,79.0699,116470.0
2023-05-18 11:10:00,90.86,90.87,90.83,90.84,90717.0,79.0699,79.0786,79.0438,79.0525,90717.0
2023-05-18 11:15:00,90.84,90.88,90.84,90.88,36237.0,79.0525,79.0873,79.0525,79.0873,36237.0
2023-05-18 11:20:00,90.87,90.88,90.83,90.88,104574.0,79.0786,79.0873,79.0438,79.0873,104574.0
2023-05-18 11:25:00,90.88,90.91,90.85,90.91,32369.0,79.0873,79.1134,79.0612,79.1134,32369.0
2023-05-18 11:30:00,90.91,90.91,90.87,90.88,46996.0,79.1134,79.1134,79.0786,79.0873,46996.0
2023-05-18 11:35:00,90.88,90.94,90.86,90.92,43880.0,79.0873,79.1395,79.0699,79.1221,43880.0
2023-05-18 11:40:00,90.92,90.97,90.9,90.96,64342.0,79.1221,79.1656,79.1047,79.1569,64342.0
2023-05-18 11:45:00,90.96,91.0,90.96,90.98,51529.0,79.1569,79.1917,79.1569,79.1743,51529.0
2023-05-18 11:50:00,90.98,91.01,90.98,91.0,45785.0,79.1743,79.2004,79.1743,79.1917,45785.0
2023-05-18 11:55:00,91.0,91.01,90.9,90.92,65771.0,79.1917,79.2004,79.1047,79.1221,65771.0
2023-05-18 12:00:00,90.91,90.92,90.89,90.91,29980.0,79.1134,79.1221,79.096,79.1134,29980.0
2023-05-18 12:05:00,90.91,90.92,90.85,90.87,55640.0,79.1134,79.1221,79.0612,79.0786,55640.0
2023-05-18 12:10:00,90.87,90.88,90.82,90.82,71357.0,79.0786,79.0873,79.0351,79.0351,71357.0
2023-05-18 12:15:00,90.81,90.85,90.8,90.84,73660.0,79.0264,79.0612,79.0177,79.0525,73660.0
2023-05-18 12:20:00,90.83,90.86,90.81,90.86,54779.0,79.0438,79.0699,79.0264,79.0699,54779.0
2023-05-18 12:25:00,90.86,90.86,90.81,90.84,48413.0,79.0699,79.0699,79.0264,79.0525,48413.0
2023-05-18 12:30:00,90.84,90.86,90.83,90.85,36680.0,79.0525,79.0699,79.0438,79.0612,36680.0
2023-05-18 12:35:00,90.84,90.86,90.83,90.84,31227.0,79.0525,79.0699,79.0438,79.0525,31227.0
2023-05-18 12:40:00,90.83,90.86,90.83,90.86,25088.0,79.0438,79.0699,79.0438,79.0699,25088.0
2023-05-18 12:45:00,90.87,90.87,90.83,90.84,6402.0,79.0786,79.0786,79.0438,79.0525,6402.0
2023-05-18 12:50:00,90.84,90.86,90.83,90.84,4921.0,79.0525,79.0699,79.0438,79.0525,4921.0
2023-05-18 12:55:00,90.85,90.85,90.8,90.83,16799.0,79.0612,79.0612,79.0177,79.0438,16799.0
2023-05-18 13:00:00,90.84,90.85,90.81,90.82,36309.0,79.0525,79.0612,79.0264,79.0351,36309.0
2023-05-18 13:05:00,90.82,90.83,90.81,90.83,20177.0,79.0351,79.0438,79.0264,79.0438,20177.0
2023-05-18 13:10:00,90.82,90.84,90.81,90.82,27916.0,79.0351,79.0525,79.0264,79.0351,27916.0
2023-05-18 13:15:00,90.82,90.85,90.82,90.83,38803.0,79.0351,79.0612,79.0351,79.0438,38803.0
2023-05-18 13:20:00,90.84,90.85,90.82,90.83,12946.0,79.0525,79.0612,79.0351,79.0438,12946.0
2023-05-18 13:25:00,90.83,90.83,90.77,90.77,119269.0,79.0438,79.0438,78.9916,78.9916,119269.0
2023-05-18 13:30:00,90.77,90.79,90.75,90.78,67644.0,78.9916,79.009,78.9742,79.0003,67644.0
2023-05-18 13:35:00,90.78,90.79,90.76,90.76,13437.0,79.0003,79.009,78.9829,78.9829,13437.0
2023-05-18 13:40:00,90.76,90.76,90.73,90.74,26071.0,78.9829,78.9829,78.9568,78.9655,26071.0
2023-05-18 13:45:00,90.73,90.75,90.71,90.75,9751.0,78.9568,78.9742,78.9393,78.9742,9751.0
2023-05-18 13:50:00,90.75,90.75,90.72,90.72,19768.0,78.9742,78.9742,78.948,78.948,19768.0
2023-05-18 13:55:00,90.72,90.72,90.7,90.72,13295.0,78.948,78.948,78.9306,78.948,13295.0
2023-05-18 14:00:00,90.72,90.73,90.64,90.65,86521.0,78.948,78.9568,78.8784,78.8871,86521.0
2023-05-18 14:05:00,90.64,90.67,90.61,90.66,133720.0,78.8784,78.9045,78.8523,78.8958,133720.0
2023-05-18 14:10:00,90.66,90.69,90.64,90.69,12195.0,78.8958,78.9219,78.8784,78.9219,12195.0
2023-05-18 14:15:00,90.69,90.74,90.68,90.74,45438.0,78.9219,78.9655,78.9132,78.9655,45438.0
2023-05-18 14:20:00,90.73,90.79,90.73,90.77,72395.0,78.9568,79.009,78.9568,78.9916,72395.0
2023-05-18 14:25:00,90.77,90.8,90.76,90.77,94792.0,78.9916,79.0177,78.9829,78.9916,94792.0
2023-05-18 14:30:00,90.77,90.8,90.77,90.79,19323.0,78.9916,79.0177,78.9916,79.009,19323.0
2023-05-18 14:35:00,90.79,90.79,90.77,90.78,41231.0,79.009,79.009,78.9916,79.0003,41231.0
2023-05-18 14:40:00,90.78,90.78,90.75,90.77,39415.0,79.0003,79.0003,78.9742,78.9916,39415.0
2023-05-18 14:45:00,90.77,90.81,90.76,90.81,134200.0,78.9916,79.0264,78.9829,79.0264,134200.0
2023-05-18 14:50:00,90.81,90.87,90.81,90.84,203661.0,79.0264,79.0786,79.0264,79.0525,203661.0
2023-05-18 14:55:00,90.84,90.85,90.83,90.84,8180.0,79.0525,79.0612,79.0438,79.0525,8180.0
2023-05-18 15:00:00,90.85,90.85,90.83,90.83,48621.0,79.0612,79.0612,79.0438,79.0438,48621.0
2023-05-18 15:05:00,90.82,90.87,90.82,90.86,10159.0,79.0351,79.0786,79.0351,79.0699,10159.0
2023-05-18 15:10:00,90.87,90.88,90.85,90.87,10090.0,79.0786,79.0873,79.0612,79.0786,10090.0
2023-05-18 15:15:00,90.88,90.9,90.87,90.9,33993.0,79.0873,79.1047,79.0786,79.1047,33993.0
2023-05-18 15:20:00,90.9,90.9,90.85,90.86,93007.0,79.1047,79.1047,79.0612,79.0699,93007.0
2023-05-18 15:25:00,90.86,90.87,90.84,90.86,48482.0,79.0699,79.0786,79.0525,79.0699,48482.0
2023-05-18 15:30:00,90.87,90.89,90.85,90.89,28983.0,79.0786,79.096,79.0612,79.096,28983.0
2023-05-18 15:35:00,90.89,90.9,90.87,90.9,90042.0,79.096,79.1047,79.0786,79.1047,90042.0
2023-05-18 15:40:00,90.9,90.94,90.89,90.94,151610.0,79.1047,79.1395,79.096,79.1395,151610.0
2023-05-18 15:45:00,90.94,90.96,90.92,90.94,156208.0,79.1395,79.1569,79.1221,79.1395,156208.0
2023-05-18 15:50:00,90.95,90.97,90.93,90.94,91295.0,79.1482,79.1656,79.1308,79.1395,91295.0
2023-05-18 15:55:00,90.93,90.98,90.93,90.94,218701.0,79.1308,79.1743,79.1308,79.1395,218701.0
2023-05-19 09:30:00,90.89,91.1,90.89,91.04,156809.0,79.096,79.2787,79.096,79.2265,156809.0
2023-05-19 09:35:00,91.04,91.04,91.01,91.02,44122.0,79.2265,79.2265,79.2004,79.2091,44122.0
2023-05-19 09:40:00,91.02,91.03,91.0,91.02,23769.0,79.2091,79.2178,79.1917,79.2091,23769.0
2023-05-19 09:45:00,91.02,91.03,91.0,91.02,20666.0,79.2091,79.2178,79.1917,79.2091,20666.0
2023-05-19 09:50:00,91.01,91.07,91.01,91.03,160718.0,79.2004,79.2526,79.2004,79.2178,160718.0
2023-05-19 09:55:00,91.04,91.09,91.03,91.08,46345.0,79.2265,79.27,79.2178,79.2613,46345.0
2023-05-19 10:00:00,91.09,91.09,91.03,91.05,24173.0,79.27,79.27,79.2178,79.2352,24173.0
2023-05-19 10:05:00,91.04,91.08,91.04,91.06,23342.0,79.2265,79.2613,79.2265,79.2439,23342.0
2023-05-19 10:10:00,91.07,91.09,91.06,91.08,10400.0,79.2526,79.27,79.2439,79.2613,10400.0
2023-05-19 10:15:00,91.08,91.12,91.08,91.1,33485.0,79.2613,79.2961,79.2613,79.2787,33485.0
2023-05-19 10:20:00,91.11,91.15,91.11,91.15,22230.0,79.2874,79.3223,79.2874,79.3223,22230.0
2023-05-19 10:25:00,91.15,91.22,91.13,91.21,67580.0,79.3223,79.3832,79.3048,79.3745,67580.0
2023-05-19 10:30:00,91.21,91.22,91.18,91.19,103096.0,79.3745,79.3832,79.3484,79.3571,103096.0
2023-05-19 10:35:00,91.19,91.2,91.15,91.17,110334.0,79.3571,79.3658,79.3223,79.3397,110334.0
2023-05-19 10:40:00,91.16,91.18,91.12,91.13,57244.0,79.331,79.3484,79.2961,79.3048,57244.0
2023-05-19 10:45:00,91.13,91.14,91.11,91.12,24439.0,79.3048,79.3135,79.2874,79.2961,24439.0
2023-05-19 10:50:00,91.12,91.15,91.11,91.13,33916.0,79.2961,79.3223,79.2874,79.3048,33916.0
2023-05-19 10:55:00,91.13,91.14,91.1,91.13,63749.0,79.3048,79.3135,79.2787,79.3048,63749.0
2023-05-19 11:00:00,91.13,91.15,91.12,91.15,33145.0,79.3048,79.3223,79.2961,79.3223,33145.0
2023-05-19 11:05:00,91.15,91.15,91.06,91.06,73725.0,79.3223,79.3223,79.2439,79.2439,73725.0
2023-05-19 11:10:00,91.07,91.08,91.02,91.05,108823.0,79.2526,79.2613,79.2091,79.2352,108823.0
2023-05-19 11:15:00,91.06,91.1,90.99,91.08,139064.0,79.2439,79.2787,79.183,79.2613,139064.0
2023-05-19 11:20:00,91.08,91.15,91.06,91.08,50089.0,79.2613,79.3223,79.2439,79.2613,50089.0
2023-05-19 11:25:00,91.08,91.11,91.01,91.01,46221.0,79.2613,79.2874,79.2004,79.2004,46221.0
2023-05-19 11:30:00,91.01,91.03,90.9,90.91,139125.0,79.2004,79.2178,79.1047,79.1134,139125.0
2023-05-19 11:35:00,90.92,90.98,90.9,90.92,415957.0,79.1221,79.1743,79.1047,79.1221,415957.0
2023-05-19 11:40:00,90.92,90.95,90.88,90.94,214749.0,79.1221,79.1482,79.0873,79.1395,214749.0
2023-05-19 11:45:00,90.94,90.99,90.93,90.98,45336.0,79.1395,79.183,79.1308,79.1743,45336.0
2023-05-19 11:50:00,90.97,90.99,90.95,90.98,39417.0,79.1656,79.183,79.1482,79.1743,39417.0
2023-05-19 11:55:00,90.98,91.03,90.97,91.02,88049.0,79.1743,79.2178,79.1656,79.2091,88049.0
2023-05-19 12:00:00,91.01,91.04,90.99,91.02,86277.0,79.2004,79.2265,79.183,79.2091,86277.0
2023-05-19 12:05:00,91.03,91.03,90.98,90.98,44465.0,79.2178,79.2178,79.1743,79.1743,44465.0
2023-05-19 12:10:00,90.98,91.0,90.97,90.98,14639.0,79.1743,79.1917,79.1656,79.1743,14639.0
2023-05-19 12:15:00,90.98,90.99,90.94,90.98,49602.0,79.1743,79.183,79.1395,79.1743,49602.0
2023-05-19 12:20:00,90.98,91.01,90.98,90.99,25371.0,79.1743,79.2004,79.1743,79.183,25371.0
2023-05-19 12:25:00,90.99,91.0,90.94,90.95,49690.0,79.183,79.1917,79.1395,79.1482,49690.0
2023-05-19 12:30:00,90.94,90.94,90.88,90.9,27638.0,79.1395,79.1395,79.0873,79.1047,27638.0
2023-05-19 12:35:00,90.89,90.95,90.89,90.95,37727.0,79.096,79.1482,79.096,79.1482,37727.0
2023-05-19 12:40:00,90.96,90.97,90.95,90.96,5114.0,79.1569,79.1656,79.1482,79.1569,5114.0
2023-05-19 12:45:00,90.96,90.99,90.95,90.99,29805.0,79.1569,79.183,79.1482,79.183,29805.0
2023-05-19 12:50:00,90.99,91.01,90.97,91.01,88212.0,79.183,79.2004,79.1656,79.2004,88212.0
2023-05-19 12:55:00,91.0,91.04,91.0,91.02,72859.0,79.1917,79.2265,79.1917,79.2091,72859.0
2023-05-19 13:00:00,91.02,91.08,91.01,91.08,99802.0,79.2091,79.2613,79.2004,79.2613,99802.0
2023-05-19 13:05:00,91.08,91.1,91.05,91.06,72579.0,79.2613,79.2787,79.2352,79.2439,72579.0
2023-05-19 13:10:00,91.06,91.06,91.03,91.04,44142.0,79.2439,79.2439,79.2178,79.2265,44142.0
2023-05-19 13:15:00,91.04,91.05,91.03,91.05,189718.0,79.2265,79.2352,79.2178,79.2352,189718.0
2023-05-19 13:20:00,91.04,91.05,91.03,91.04,72736.0,79.2265,79.2352,79.2178,79.2265,72736.0
2023-05-19 13:25:00,91.04,91.04,91.0,91.02,80582.0,79.2265,79.2265,79.1917,79.2091,80582.0
2023-05-19 13:30:00,91.02,91.04,91.02,91.04,34542.0,79.2091,79.2265,79.2091,79.2265,34542.0
2023-05-19 13:35:00,91.04,91.05,91.01,91.05,278789.0,79.2265,79.2352,79.2004,79.2352,278789.0
2023-05-19 13:40:00,91.04,91.04,91.0,91.01,54838.0,79.2265,79.2265,79.1917,79.2004,54838.0
2023-05-19 13:45:00,91.0,91.05,91.0,91.01,103494.0,79.1917,79.2352,79.1917,79.2004,103494.0
2023-05-19 13:50:00,91.02,91.02,90.99,91.01,84742.0,79.2091,79.2091,79.183,79.2004,84742.0
2023-05-19 13:55:00,91.0,91.01,90.96,90.97,86753.0,79.1917,79.2004,79.1569,79.1656,86753.0
2023-05-19 14:00:00,90.97,90.98,90.94,90.96,124406.0,79.1656,79.1743,79.1395,79.1569,124406.0
2023-05-19 14:05:00,90.95,90.98,90.95,90.97,92556.0,79.1482,79.1743,79.1482,79.1656,92556.0
2023-05-19 14:10:00,90.96,90.96,90.94,90.96,94014.0,79.1569,79.1569,79.1395,79.1569,94014.0
2023-05-19 14:15:00,90.95,90.98,90.93,90.97,193890.0,79.1482,79.1743,79.1308,79.1656,193890.0
2023-05-19 14:20:00,90.98,90.99,90.96,90.98,433487.0,79.1743,79.183,79.1569,79.1743,433487.0
2023-05-19 14:25:00,90.98,90.99,90.96,90.96,109601.0,79.1743,79.183,79.1569,79.1569,109601.0
2023-05-19 14:30:00,90.97,91.0,90.96,90.98,75777.0,79.1656,79.1917,79.1569,79.1743,75777.0
2023-05-19 14:35:00,90.98,91.02,90.98,91.01,36551.0,79.1743,79.2091,79.1743,79.2004,36551.0
2023-05-19 14:40:00,91.01,91.01,90.96,90.98,73138.0,79.2004,79.2004,79.1569,79.1743,73138.0
2023-05-19 14:45:00,90.98,90.99,90.96,90.96,37465.0,79.1743,79.183,79.1569,79.1569,37465.0
2023-05-19 14:50:00,90.97,91.01,90.96,91.0,33976.0,79.1656,79.2004,79.1569,79.1917,33976.0
2023-05-19 14:55:00,91.01,91.02,91.0,91.01,32126.0,79.2004,79.2091,79.1917,79.2004,32126.0
2023-05-19 15:00:00,91.01,91.02,90.97,90.98,87427.0,79.2004,79.2091,79.1656,79.1743,87427.0
2023-05-19 15:05:00,90.98,90.99,90.96,90.98,41562.0,79.1743,79.183,79.1569,79.1743,41562.0
2023-05-19 15:10:00,90.98,91.0,90.97,91.0,125569.0,79.1743,79.1917,79.1656,79.1917,125569.0
2023-05-19 15:15:00,91.0,91.0,90.96,90.96,100028.0,79.1917,79.1917,79.1569,79.1569,100028.0
2023-05-19 15:20:00,90.97,90.98,90.95,90.96,116686.0,79.1656,79.1743,79.1482,79.1569,116686.0
2023-05-19 15:25:00,90.96,90.96,90.93,90.93,116358.0,79.1569,79.1569,79.1308,79.1308,116358.0
2023-05-19 15:30:00,90.94,90.94,90.92,90.93,45504.0,79.1395,79.1395,79.1221,79.1308,45504.0
2023-05-19 15:35:00,90.93,90.99,90.93,90.98,89910.0,79.1308,79.183,79.1308,79.1743,89910.0
2023-05-19 15:40:00,90.98,90.99,90.95,90.95,75237.0,79.1743,79.183,79.1482,79.1482,75237.0
2023-05-19 15:45:00,90.96,90.98,90.95,90.98,112470.0,79.1569,79.1743,79.1482,79.1743,112470.0
2023-05-19 15:50:00,90.97,90.98,90.97,90.98,159097.0,79.1656,79.1743,79.1656,79.1743,159097.0
2023-05-19 15:55:00,90.98,91.03,90.97,91.01,481941.0,79.1743,79.2178,79.1656,79.2004,481941.0
2023-05-22 09:30:00,91.06,91.25,91.06,91.22,677182.0,79.2439,79.4093,79.2439,79.3832,677182.0
2023-05-22 09:35:00,91.22,91.29,91.21,91.23,85303.0,79.3832,79.4441,79.3745,79.3919,85303.0
2023-05-22 09:40:00,91.23,91.28,91.2,91.2,103858.0,79.3919,79.4354,79.3658,79.3658,103858.0
2023-05-22 09:45:00,91.2,91.21,91.17,91.19,79096.0,79.3658,79.3745,79.3397,79.3571,79096.0
2023-05-22 09:50:00,91.19,91.22,91.18,91.18,53283.0,79.3571,79.3832,79.3484,79.3484,53283.0
2023-05-22 09:55:00,91.19,91.19,91.14,91.14,153599.0,79.3571,79.3571,79.3135,79.3135,153599.0
2023-05-22 10:00:00,91.14,91.18,91.14,91.18,81748.0,79.3135,79.3484,79.3135,79.3484,81748.0
2023-05-22 10:05:00,91.19,91.2,91.09,91.12,228301.0,79.3571,79.3658,79.27,79.2961,228301.0
2023-05-22 10:10:00,91.12,91.21,91.11,91.2,136274.0,79.2961,79.3745,79.2874,79.3658,136274.0
2023-05-22 10:15:00,91.21,91.28,91.18,91.28,69601.0,79.3745,79.4354,79.3484,79.4354,69601.0
2023-05-22 10:20:00,91.28,91.29,91.24,91.28,68912.0,79.4354,79.4441,79.4006,79.4354,68912.0
2023-05-22 10:25:00,91.27,91.28,91.25,91.26,75211.0,79.4267,79.4354,79.4093,79.418,75211.0
2023-05-22 10:30:00,91.27,91.28,91.26,91.27,80993.0,79.4267,79.4354,79.418,79.4267,80993.0
2023-05-22 10:35:00,91.27,91.28,91.25,91.26,78190.0,79.4267,79.4354,79.4093,79.418,78190.0
2023-05-22 10:40:00,91.26,91.26,91.21,91.21,108258.0,79.418,79.418,79.3745,79.3745,108258.0
2023-05-22 10:45:00,91.21,91.21,91.19,91.2,10660.0,79.3745,79.3745,79.3571,79.3658,10660.0
2023-05-22 10:50:00,91.2,91.22,91.15,91.2,139615.0,79.3658,79.3832,79.3223,79.3658,139615.0
2023-05-22 10:55:00,91.2,91.23,91.16,91.22,68030.0,79.3658,79.3919,79.331,79.3832,68030.0
2023-05-22 11:00:00,91.22,91.27,91.22,91.27,47328.0,79.3832,79.4267,79.3832,79.4267,47328.0
2023-05-22 11:05:00,91.27,91.3,91.26,91.29,133132.0,79.4267,79.4528,79.418,79.4441,133132.0
2023-05-22 11:10:00,91.29,91.3,91.26,91.27,32480.0,79.4441,79.4528,79.418,79.4267,32480.0
2023-05-22 11:15:00,91.27,91.29,91.26,91.29,32504.0,79.4267,79.4441,79.418,79.4441,32504.0
2023-05-22 11:20:00,91.29,91.3,91.28,91.29,23475.0,79.4441,79.4528,79.4354,79.4441,23475.0
2023-05-22 11:25:00,91.3,91.3,91.28,91.29,27715.0,79.4528,79.4528,79.4354,79.4441,27715.0
2023-05-22 11:30:00,91.29,91.31,91.28,91.3,54320.0,79.4441,79.4615,79.4354,79.4528,54320.0
2023-05-22 11:35:00,91.31,91.32,91.27,91.27,107904.0,79.4615,79.4702,79.4267,79.4267,107904.0
2023-05-22 11:40:00,91.28,91.29,91.27,91.28,13868.0,79.4354,79.4441,79.4267,79.4354,13868.0
2023-05-22 11:45:00,91.27,91.3,91.26,91.28,35508.0,79.4267,79.4528,79.418,79.4354,35508.0
2023-05-22 11:50:00,91.28,91.32,91.28,91.32,28650.0,79.4354,79.4702,79.4354,79.4702,28650.0
2023-05-22 11:55:00,91.32,91.35,91.32,91.34,55232.0,79.4702,79.4963,79.4702,79.4876,55232.0
2023-05-22 12:00:00,91.34,91.35,91.33,91.34,55738.0,79.4876,79.4963,79.4789,79.4876,55738.0
2023-05-22 12:05:00,91.34,91.35,91.32,91.35,33461.0,79.4876,79.4963,79.4702,79.4963,33461.0
2023-05-22 12:10:00,91.34,91.37,91.34,91.35,31557.0,79.4876,79.5137,79.4876,79.4963,31557.0
2023-05-22 12:15:00,91.35,91.35,91.33,91.34,37032.0,79.4963,79.4963,79.4789,79.4876,37032.0
2023-05-22 12:20:00,91.34,91.34,91.3,91.31,49581.0,79.4876,79.4876,79.4528,79.4615,49581.0
2023-05-22 12:25:00,91.31,91.35,91.3,91.35,25144.0,79.4615,79.4963,79.4528,79.4963,25144.0
2023-05-22 12:30:00,91.34,91.35,91.33,91.34,22527.0,79.4876,79.4963,79.4789,79.4876,22527.0
2023-05-22 12:35:00,91.34,91.36,91.33,91.34,58611.0,79.4876,79.505,79.4789,79.4876,58611.0
2023-05-22 12:40:00,91.34,91.36,91.33,91.36,36136.0,79.4876,79.505,79.4789,79.505,36136.0
2023-05-22 12:45:00,91.36,91.37,91.34,91.34,24941.0,79.505,79.5137,79.4876,79.4876,24941.0
2023-05-22 12:50:00,91.34,91.36,91.32,91.34,53643.0,79.4876,79.505,79.4702,79.4876,53643.0
2023-05-22 12:55:00,91.34,91.34,91.33,91.34,273979.0,79.4876,79.4876,79.4789,79.4876,273979.0
2023-05-22 13:00:00,91.34,91.34,91.33,91.34,210857.0,79.4876,79.4876,79.4789,79.4876,210857.0
2023-05-22 13:05:00,91.34,91.39,91.33,91.37,215863.0,79.4876,79.5311,79.4789,79.5137,215863.0
2023-05-22 13:10:00,91.38,91.42,91.35,91.36,141693.0,79.5224,79.5572,79.4963,79.505,141693.0
2023-05-22 13:15:00,91.36,91.37,91.32,91.36,41363.0,79.505,79.5137,79.4702,79.505,41363.0
2023-05-22 13:20:00,91.36,91.39,91.36,91.39,16539.0,79.505,79.5311,79.505,79.5311,16539.0
2023-05-22 13:25:00,91.39,91.43,91.38,91.42,45764.0,79.5311,79.5659,79.5224,79.5572,45764.0
2023-05-22 13:30:00,91.43,91.48,91.42,91.47,43665.0,79.5659,79.6094,79.5572,79.6007,43665.0
2023-05-22 13:35:00,91.47,91.49,91.47,91.49,38746.0,79.6007,79.6181,79.6007,79.6181,38746.0
2023-05-22 13:40:00,91.49,91.51,91.48,91.51,64747.0,79.6181,79.6355,79.6094,79.6355,64747.0
2023-05-22 13:45:00,91.51,91.52,91.49,91.49,131461.0,79.6355,79.6442,79.6181,79.6181,131461.0
2023-05-22 13:50:00,91.49,91.49,91.44,91.44,201030.0,79.6181,79.6181,79.5746,79.5746,201030.0
2023-05-22 13:55:00,91.44,91.47,91.42,91.45,62005.0,79.5746,79.6007,79.5572,79.5833,62005.0
2023-05-22 14:00:00,91.45,91.46,91.45,91.46,105266.0,79.5833,79.592,79.5833,79.592,105266.0
2023-05-22 14:05:00,91.45,91.46,91.44,91.45,40449.0,79.5833,79.592,79.5746,79.5833,40449.0
2023-05-22 14:10:00,91.44,91.45,91.42,91.43,77570.0,79.5746,79.5833,79.5572,79.5659,77570.0
2023-05-22 14:15:00,91.43,91.5,91.42,91.5,62307.0,79.5659,79.6268,79.5572,79.6268,62307.0
2023-05-22 14:20:00,91.5,91.5,91.49,91.49,18183.0,79.6268,79.6268,79.6181,79.6181,18183.0
2023-05-22 14:25:00,91.5,91.52,91.49,91.52,37418.0,79.6268,79.6442,79.6181,79.6442,37418.0
2023-05-22 14:30:00,91.52,91.54,91.51,91.53,53617.0,79.6442,79.6616,79.6355,79.6529,53617.0
2023-05-22 14:35:00,91.52,91.52,91.51,91.52,18103.0,79.6442,79.6442,79.6355,79.6442,18103.0
2023-05-22 14:40:00,91.52,91.52,91.47,91.51,94336.0,79.6442,79.6442,79.6007,79.6355,94336.0
2023-05-22 14:45:00,91.5,91.52,91.48,91.52,25843.0,79.6268,79.6442,79.6094,79.6442,25843.0
2023-05-22 14:50:00,91.52,91.55,91.51,91.51,111765.0,79.6442,79.6703,79.6355,79.6355,111765.0
2023-05-22 14:55:00,91.51,91.52,91.47,91.48,50036.0,79.6355,79.6442,79.6007,79.6094,50036.0
2023-05-22 15:00:00,91.48,91.51,91.47,91.49,49199.0,79.6094,79.6355,79.6007,79.6181,49199.0
2023-05-22 15:05:00,91.49,91.53,91.48,91.52,41641.0,79.6181,79.6529,79.6094,79.6442,41641.0
2023-05-22 15:10:00,91.52,91.52,91.49,91.49,67035.0,79.6442,79.6442,79.6181,79.6181,67035.0
2023-05-22 15:15:00,91.48,91.48,91.46,91.47,28129.0,79.6094,79.6094,79.592,79.6007,28129.0
2023-05-22 15:20:00,91.47,91.47,91.4,91.41,54306.0,79.6007,79.6007,79.5398,79.5485,54306.0
2023-05-22 15:25:00,91.41,91.41,91.37,91.4,54972.0,79.5485,79.5485,79.5137,79.5398,54972.0
2023-05-22 15:30:00,91.4,91.44,91.39,91.43,81453.0,79.5398,79.5746,79.5311,79.5659,81453.0
2023-05-22 15:35:00,91.43,91.46,91.42,91.45,104330.0,79.5659,79.592,79.5572,79.5833,104330.0
2023-05-22 15:40:00,91.44,91.45,91.44,91.45,46220.0,79.5746,79.5833,79.5746,79.5833,46220.0
2023-05-22 15:45:00,91.45,91.45,91.39,91.39,184953.0,79.5833,79.5833,79.5311,79.5311,184953.0
2023-05-22 15:50:00,91.39,91.41,91.39,91.4,261973.0,79.5311,79.5485,79.5311,79.5398,261973.0
2023-05-22 15:55:00,91.4,91.41,91.38,91.4,305179.0,79.5398,79.5485,79.5224,79.5398,305179.0
2023-05-23 09:30:00,91.18,91.29,91.17,91.22,217213.0,79.3484,79.4441,79.3397,79.3832,217213.0
2023-05-23 09:35:00,91.22,91.26,91.21,91.24,78152.0,79.3832,79.418,79.3745,79.4006,78152.0
2023-05-23 09:40:00,91.25,91.3,91.24,91.29,60901.0,79.4093,79.4528,79.4006,79.4441,60901.0
2023-05-23 09:45:00,91.28,91.32,91.21,91.24,246809.0,79.4354,79.4702,79.3745,79.4006,246809.0
2023-05-23 09:50:00,91.25,91.25,91.18,91.22,131517.0,79.4093,79.4093,79.3484,79.3832,131517.0
2023-05-23 09:55:00,91.22,91.23,91.18,91.19,198422.0,79.3832,79.3919,79.3484,79.3571,198422.0
2023-05-23 10:00:00,91.2,91.24,91.2,91.22,172878.0,79.3658,79.4006,79.3658,79.3832,172878.0
2023-05-23 10:05:00,91.22,91.22,91.19,91.21,72477.0,79.3832,79.3832,79.3571,79.3745,72477.0
2023-05-23 10:10:00,91.21,91.22,91.15,91.15,144143.0,79.3745,79.3832,79.3223,79.3223,144143.0
2023-05-23 10:15:00,91.15,91.2,91.1,91.2,56093.0,79.3223,79.3658,79.2787,79.3658,56093.0
2023-05-23 10:20:00,91.2,91.21,91.16,91.2,101125.0,79.3658,79.3745,79.331,79.3658,101125.0
2023-05-23 10:25:00,91.2,91.21,91.17,91.2,90301.0,79.3658,79.3745,79.3397,79.3658,90301.0
2023-05-23 10:30:00,91.2,91.23,91.19,91.2,41192.0,79.3658,79.3919,79.3571,79.3658,41192.0
2023-05-23 10:35:00,91.2,91.22,91.2,91.21,23345.0,79.3658,79.3832,79.3658,79.3745,23345.0
2023-05-23 10:40:00,91.21,91.21,91.19,91.2,53148.0,79.3745,79.3745,79.3571,79.3658,53148.0
2023-05-23 10:45:00,91.2,91.23,91.19,91.22,84190.0,79.3658,79.3919,79.3571,79.3832,84190.0
2023-05-23 10:50:00,91.22,91.24,91.19,91.23,171449.0,79.3832,79.4006,79.3571,79.3919,171449.0
2023-05-23 10:55:00,91.24,91.24,91.21,91.22,61299.0,79.4006,79.4006,79.3745,79.3832,61299.0
2023-05-23 11:00:00,91.21,91.24,91.21,91.22,210194.0,79.3745,79.4006,79.3745,79.3832,210194.0
2023-05-23 11:05:00,91.23,91.26,91.22,91.26,100822.0,79.3919,79.418,79.3832,79.418,100822.0
2023-05-23 11:10:00,91.26,91.27,91.23,91.23,55135.0,79.418,79.4267,79.3919,79.3919,55135.0
2023-05-23 11:15:00,91.24,91.24,91.18,91.19,62724.0,79.4006,79.4006,79.3484,79.3571,62724.0
2023-05-23 11:20:00,91.19,91.21,91.18,91.21,32840.0,79.3571,79.3745,79.3484,79.3745,32840.0
2023-05-23 11:25:00,91.2,91.23,91.19,91.23,45129.0,79.3658,79.3919,79.3571,79.3919,45129.0
2023-05-23 11:30:00,91.23,91.25,91.21,91.22,114648.0,79.3919,79.4093,79.3745,79.3832,114648.0
2023-05-23 11:35:00,91.23,91.23,91.21,91.22,28079.0,79.3919,79.3919,79.3745,79.3832,28079.0
2023-05-23 11:40:00,91.22,91.23,91.21,91.22,31063.0,79.3832,79.3919,79.3745,79.3832,31063.0
2023-05-23 11:45:00,91.23,91.23,91.21,91.21,145100.0,79.3919,79.3919,79.3745,79.3745,145100.0
2023-05-23 11:50:00,91.21,91.23,91.2,91.23,95690.0,79.3745,79.3919,79.3658,79.3919,95690.0
2023-05-23 11:55:00,91.24,91.25,91.22,91.22,36690.0,79.4006,79.4093,79.3832,79.3832,36690.0
2023-05-23 12:00:00,91.22,91.24,91.2,91.21,19517.0,79.3832,79.4006,79.3658,79.3745,19517.0
2023-05-23 12:05:00,91.2,91.21,91.17,91.17,43216.0,79.3658,79.3745,79.3397,79.3397,43216.0
2023-05-23 12:10:00,91.17,91.17,91.15,91.17,21511.0,79.3397,79.3397,79.3223,79.3397,21511.0
2023-05-23 12:15:00,91.16,91.17,91.12,91.13,74937.0,79.331,79.3397,79.2961,79.3048,74937.0
2023-05-23 12:20:00,91.14,91.16,91.12,91.15,42087.0,79.3135,79.331,79.2961,79.3223,42087.0
2023-05-23 12:25:00,91.15,91.15,91.1,91.11,31831.0,79.3223,79.3223,79.2787,79.2874,31831.0
2023-05-23 12:30:00,91.11,91.12,91.09,91.11,23272.0,79.2874,79.2961,79.27,79.2874,23272.0
2023-05-23 12:35:00,91.11,91.11,91.0,91.05,85755.0,79.2874,79.2874,79.1917,79.2352,85755.0
2023-05-23 12:40:00,91.05,91.06,90.98,90.99,136448.0,79.2352,79.2439,79.1743,79.183,136448.0
2023-05-23 12:45:00,90.98,91.0,90.97,90.99,91012.0,79.1743,79.1917,79.1656,79.183,91012.0
2023-05-23 12:50:00,90.99,91.03,90.98,91.03,29721.0,79.183,79.2178,79.1743,79.2178,29721.0
2023-05-23 12:55:00,91.03,91.09,91.02,91.04,41463.0,79.2178,79.27,79.2091,79.2265,41463.0
2023-05-23 13:00:00,91.04,91.06,91.01,91.06,72328.0,79.2265,79.2439,79.2004,79.2439,72328.0
2023-05-23 13:05:00,91.06,91.08,91.02,91.07,67253.0,79.2439,79.2613,79.2091,79.2526,67253.0
2023-05-23 13:10:00,91.08,91.09,91.06,91.06,16896.0,79.2613,79.27,79.2439,79.2439,16896.0
2023-05-23 13:15:00,91.07,91.07,91.06,91.06,28986.0,79.2526,79.2526,79.2439,79.2439,28986.0
2023-05-23 13:20:00,91.06,91.07,91.04,91.06,60008.0,79.2439,79.2526,79.2265,79.2439,60008.0
2023-05-23 13:25:00,91.06,91.07,90.99,91.0,95777.0,79.2439,79.2526,79.183,79.1917,95777.0
2023-05-23 13:30:00,90.99,90.99,90.95,90.95,190614.0,79.183,79.183,79.1482,79.1482,190614.0
2023-05-23 13:35:00,90.95,90.99,90.95,90.98,116661.0,79.1482,79.183,79.1482,79.1743,116661.0
2023-05-23 13:40:00,90.98,91.03,90.98,91.02,85708.0,79.1743,79.2178,79.1743,79.2091,85708.0
2023-05-23 13:45:00,91.02,91.03,90.99,90.99,58212.0,79.2091,79.2178,79.183,79.183,58212.0
2023-05-23 13:50:00,90.99,91.0,90.98,90.99,73752.0,79.183,79.1917,79.1743,79.183,73752.0
2023-05-23 13:55:00,91.0,91.01,90.99,90.99,59213.0,79.1917,79.2004,79.183,79.183,59213.0
2023-05-23 14:00:00,91.0,91.02,90.99,91.01,140052.0,79.1917,79.2091,79.183,79.2004,140052.0
2023-05-23 14:05:00,91.01,91.03,90.99,91.0,100391.0,79.2004,79.2178,79.183,79.1917,100391.0
2023-05-23 14:10:00,90.99,91.0,90.95,90.95,146227.0,79.183,79.1917,79.1482,79.1482,146227.0
2023-05-23 14:15:00,90.95,90.97,90.93,90.95,99730.0,79.1482,79.1656,79.1308,79.1482,99730.0
2023-05-23 14:20:00,90.95,90.96,90.89,90.89,98508.0,79.1482,79.1569,79.096,79.096,98508.0
2023-05-23 14:25:00,90.89,90.91,90.86,90.87,90537.0,79.096,79.1134,79.0699,79.0786,90537.0
2023-05-23 14:30:00,90.87,90.93,90.86,90.92,57252.0,79.0786,79.1308,79.0699,79.1221,57252.0
2023-05-23 14:35:00,90.92,90.92,90.88,90.89,48902.0,79.1221,79.1221,79.0873,79.096,48902.0
2023-05-23 14:40:00,90.9,90.92,90.88,90.92,74205.0,79.1047,79.1221,79.0873,79.1221,74205.0
2023-05-23 14:45:00,90.92,90.93,90.88,90.88,87497.0,79.1221,79.1308,79.0873,79.0873,87497.0
2023-05-23 14:50:00,90.88,90.93,90.88,90.93,53573.0,79.0873,79.1308,79.0873,79.1308,53573.0
2023-05-23 14:55:00,90.93,90.94,90.91,90.94,76090.0,79.1308,79.1395,79.1134,79.1395,76090.0
2023-05-23 15:00:00,90.94,90.94,90.89,90.89,183931.0,79.1395,79.1395,79.096,79.096,183931.0
2023-05-23 15:05:00,90.9,90.9,90.87,90.88,76814.0,79.1047,79.1047,79.0786,79.0873,76814.0
2023-05-23 15:10:00,90.89,90.9,90.88,90.9,20771.0,79.096,79.1047,79.0873,79.1047,20771.0
2023-05-23 15:15:00,90.9,90.9,90.83,90.83,89985.0,79.1047,79.1047,79.0438,79.0438,89985.0
2023-05-23 15:20:00,90.84,90.89,90.83,90.88,59642.0,79.0525,79.096,79.0438,79.0873,59642.0
2023-05-23 15:25:00,90.89,90.89,90.86,90.88,37337.0,79.096,79.096,79.0699,79.0873,37337.0
2023-05-23 15:30:00,90.88,90.88,90.86,90.87,78585.0,79.0873,79.0873,79.0699,79.0786,78585.0
2023-05-23 15:35:00,90.88,90.89,90.86,90.88,66249.0,79.0873,79.096,79.0699,79.0873,66249.0
2023-05-23 15:40:00,90.88,90.91,90.87,90.9,115164.0,79.0873,79.1134,79.0786,79.1047,115164.0
2023-05-23 15:45:00,90.91,90.92,90.89,90.91,131561.0,79.1134,79.1221,79.096,79.1134,131561.0
2023-05-23 15:50:00,90.91,90.95,90.89,90.94,169731.0,79.1134,79.1482,79.096,79.1395,169731.0
2023-05-23 15:55:00,90.94,90.96,90.92,90.94,277912.0,79.1395,79.1569,79.1221,79.1395,277912.0
2023-05-24 09:30:00,90.72,90.81,90.67,90.75,34552.0,78.948,79.0264,78.9045,78.9742,34552.0
2023-05-24 09:35:00,90.76,90.78,90.71,90.72,43975.0,78.9829,79.0003,78.9393,78.948,43975.0
2023-05-24 09:40:00,90.73,90.75,90.71,90.73,33598.0,78.9568,78.9742,78.9393,78.9568,33598.0
2023-05-24 09:45:00,90.73,90.75,90.68,90.7,82701.0,78.9568,78.9742,78.9132,78.9306,82701.0
2023-05-24 09:50:00,90.69,90.71,90.63,90.64,138603.0,78.9219,78.9393,78.8697,78.8784,138603.0
2023-05-24 09:55:00,90.64,90.66,90.6,90.63,141560.0,78.8784,78.8958,78.8436,78.8697,141560.0
2023-05-24 10:00:00,90.63,90.65,90.6,90.6,126919.0,78.8697,78.8871,78.8436,78.8436,126919.0
2023-05-24 10:05:00,90.6,90.6,90.53,90.55,55506.0,78.8436,78.8436,78.7827,78.8001,55506.0
2023-05-24 10:10:00,90.55,90.58,90.55,90.57,95838.0,78.8001,78.8262,78.8001,78.8175,95838.0
2023-05-24 10:15:00,90.57,90.59,90.55,90.55,66685.0,78.8175,78.8349,78.8001,78.8001,66685.0
2023-05-24 10:20:00,90.55,90.56,90.46,90.46,88743.0,78.8001,78.8088,78.7218,78.7218,88743.0
2023-05-24 10:25:00,90.45,90.53,90.45,90.52,104551.0,78.7131,78.7827,78.7131,78.774,104551.0
2023-05-24 10:30:00,90.52,90.54,90.49,90.52,50185.0,78.774,78.7914,78.7479,78.774,50185.0
2023-05-24 10:35:00,90.52,90.56,90.51,90.54,48281.0,78.774,78.8088,78.7653,78.7914,48281.0
2023-05-24 10:40:00,90.53,90.54,90.5,90.51,73379.0,78.7827,78.7914,78.7566,78.7653,73379.0
2023-05-24 10:45:00,90.51,90.55,90.47,90.47,98457.0,78.7653,78.8001,78.7305,78.7305,98457.0
2023-05-24 10:50:00,90.48,90.48,90.42,90.44,158224.0,78.7392,78.7392,78.687,78.7044,158224.0
2023-05-24 10:55:00,90.44,90.45,90.42,90.44,46380.0,78.7044,78.7131,78.687,78.7044,46380.0
2023-05-24 11:00:00,90.44,90.44,90.37,90.41,73435.0,78.7044,78.7044,78.6435,78.6783,73435.0
2023-05-24 11:05:00,90.41,90.43,90.38,90.42,107581.0,78.6783,78.6957,78.6522,78.687,107581.0
2023-05-24 11:10:00,90.42,90.46,90.41,90.43,44644.0,78.687,78.7218,78.6783,78.6957,44644.0
2023-05-24 11:15:00,90.43,90.46,90.42,90.43,71518.0,78.6957,78.7218,78.687,78.6957,71518.0
2023-05-24 11:20:00,90.43,90.48,90.43,90.48,108497.0,78.6957,78.7392,78.6957,78.7392,108497.0
2023-05-24 11:25:00,90.47,90.51,90.42,90.44,131438.0,78.7305,78.7653,78.687,78.7044,131438.0
2023-05-24 11:30:00,90.44,90.45,90.37,90.39,87421.0,78.7044,78.7131,78.6435,78.6609,87421.0
2023-05-24 11:35:00,90.39,90.44,90.37,90.42,84123.0,78.6609,78.7044,78.6435,78.687,84123.0
2023-05-24 11:40:00,90.42,90.42,90.38,90.38,70507.0,78.687,78.687,78.6522,78.6522,70507.0
2023-05-24 11:45:00,90.38,90.4,90.35,90.39,96156.0,78.6522,78.6696,78.6261,78.6609,96156.0
2023-05-24 11:50:00,90.39,90.4,90.34,90.34,55104.0,78.6609,78.6696,78.6174,78.6174,55104.0
2023-05-24 11:55:00,90.34,90.34,90.31,90.32,28857.0,78.6174,78.6174,78.5913,78.6,28857.0
2023-05-24 12:00:00,90.32,90.33,90.31,90.33,60247.0,78.6,78.6087,78.5913,78.6087,60247.0
2023-05-24 12:05:00,90.33,90.34,90.28,90.28,54328.0,78.6087,78.6174,78.5651,78.5651,54328.0
2023-05-24 12:10:00,90.29,90.29,90.22,90.24,188173.0,78.5738,78.5738,78.5129,78.5303,188173.0
2023-05-24 12:15:00,90.24,90.24,90.08,90.16,191002.0,78.5303,78.5303,78.3911,78.4607,191002.0
2023-05-24 12:20:00,90.16,90.18,90.11,90.17,87031.0,78.4607,78.4781,78.4172,78.4694,87031.0
2023-05-24 12:25:00,90.17,90.19,90.14,90.16,216385.0,78.4694,78.4868,78.4433,78.4607,216385.0
2023-05-24 12:30:00,90.16,90.21,90.14,90.19,99728.0,78.4607,78.5042,78.4433,78.4868,99728.0
2023-05-24 12:35:00,90.19,90.19,90.16,90.19,60255.0,78.4868,78.4868,78.4607,78.4868,60255.0
2023-05-24 12:40:00,90.2,90.23,90.2,90.23,60404.0,78.4955,78.5216,78.4955,78.5216,60404.0
2023-05-24 12:45:00,90.24,90.26,90.21,90.23,52936.0,78.5303,78.5477,78.5042,78.5216,52936.0
2023-05-24 12:50:00,90.24,90.25,90.21,90.22,41708.0,78.5303,78.539,78.5042,78.5129,41708.0
2023-05-24 12:55:00,90.23,90.26,90.23,90.26,19557.0,78.5216,78.5477,78.5216,78.5477,19557.0
2023-05-24 13:00:00,90.27,90.28,90.2,90.23,105704.0,78.5564,78.5651,78.4955,78.5216,105704.0
2023-05-24 13:05:00,90.22,90.23,90.16,90.2,88887.0,78.5129,78.5216,78.4607,78.4955,88887.0
2023-05-24 13:10:00,90.2,90.22,90.19,90.2,37444.0,78.4955,78.5129,78.4868,78.4955,37444.0
2023-05-24 13:15:00,90.2,90.22,90.19,90.2,66591.0,78.4955,78.5129,78.4868,78.4955,66591.0
2023-05-24 13:20:00,90.21,90.24,90.19,90.19,65765.0,78.5042,78.5303,78.4868,78.4868,65765.0
2023-05-24 13:25:00,90.19,90.2,90.16,90.18,61194.0,78.4868,78.4955,78.4607,78.4781,61194.0
2023-05-24 13:30:00,90.19,90.25,90.18,90.24,70779.0,78.4868,78.539,78.4781,78.5303,70779.0
2023-05-24 13:35:00,90.24,90.27,90.23,90.26,60344.0,78.5303,78.5564,78.5216,78.5477,60344.0
2023-05-24 13:40:00,90.26,90.32,90.26,90.31,103672.0,78.5477,78.6,78.5477,78.5913,103672.0
2023-05-24 13:45:00,90.32,90.33,90.29,90.31,87262.0,78.6,78.6087,78.5738,78.5913,87262.0
2023-05-24 13:50:00,90.31,90.31,90.27,90.3,254254.0,78.5913,78.5913,78.5564,78.5825,254254.0
2023-05-24 13:55:00,90.3,90.34,90.28,90.3,65592.0,78.5825,78.6174,78.5651,78.5825,65592.0
2023-05-24 14:00:00,90.32,90.36,90.23,90.23,140663.0,78.6,78.6348,78.5216,78.5216,140663.0
2023-05-24 14:05:00,90.24,90.3,90.24,90.28,67687.0,78.5303,78.5825,78.5303,78.5651,67687.0
2023-05-24 14:10:00,90.28,90.3,90.24,90.29,55595.0,78.5651,78.5825,78.5303,78.5738,55595.0
2023-05-24 14:15:00,90.29,90.3,90.26,90.28,67321.0,78.5738,78.5825,78.5477,78.5651,67321.0
2023-05-24 14:20:00,90.27,90.29,90.24,90.29,81315.0,78.5564,78.5738,78.5303,78.5738,81315.0
2023-05-24 14:25:00,90.29,90.3,90.26,90.28,75588.0,78.5738,78.5825,78.5477,78.5651,75588.0
2023-05-24 14:30:00,90.28,90.31,90.26,90.3,83721.0,78.5651,78.5913,78.5477,78.5825,83721.0
2023-05-24 14:35:00,90.3,90.31,90.28,90.3,26954.0,78.5825,78.5913,78.5651,78.5825,26954.0
2023-05-24 14:40:00,90.31,90.35,90.31,90.34,70484.0,78.5913,78.6261,78.5913,78.6174,70484.0
2023-05-24 14:45:00,90.34,90.35,90.29,90.31,51688.0,78.6174,78.6261,78.5738,78.5913,51688.0
2023-05-24 14:50:00,90.3,90.31,90.28,90.29,112658.0,78.5825,78.5913,78.5651,78.5738,112658.0
2023-05-24 14:55:00,90.29,90.29,90.28,90.29,36289.0,78.5738,78.5738,78.5651,78.5738,36289.0
2023-05-24 15:00:00,90.29,90.29,90.25,90.25,83442.0,78.5738,78.5738,78.539,78.539,83442.0
2023-05-24 15:05:00,90.26,90.27,90.24,90.26,36645.0,78.5477,78.5564,78.5303,78.5477,36645.0
2023-05-24 15:10:00,90.25,90.32,90.25,90.31,55883.0,78.539,78.6,78.539,78.5913,55883.0
2023-05-24 15:15:00,90.31,90.4,90.31,90.39,76413.0,78.5913,78.6696,78.5913,78.6609,76413.0
2023-05-24 15:20:00,90.39,90.45,90.37,90.4,223614.0,78.6609,78.7131,78.6435,78.6696,223614.0
2023-05-24 15:25:00,90.41,90.42,90.38,90.39,123544.0,78.6783,78.687,78.6522,78.6609,123544.0
2023-05-24 15:30:00,90.39,90.44,90.38,90.4,109779.0,78.6609,78.7044,78.6522,78.6696,109779.0
2023-05-24 15:35:00,90.4,90.41,90.35,90.37,214897.0,78.6696,78.6783,78.6261,78.6435,214897.0
2023-05-24 15:40:00,90.37,90.39,90.35,90.35,54744.0,78.6435,78.6609,78.6261,78.6261,54744.0
2023-05-24 15:45:00,90.35,90.38,90.34,90.36,135021.0,78.6261,78.6522,78.6174,78.6348,135021.0
2023-05-24 15:50:00,90.36,90.36,90.32,90.33,115447.0,78.6348,78.6348,78.6,78.6087,115447.0
2023-05-24 15:55:00,90.33,90.34,90.28,90.29,439740.0,78.6087,78.6174,78.5651,78.5738,439740.0
2023-05-25 09:30:00,90.61,90.62,90.47,90.48,381792.0,78.8523,78.861,78.7305,78.7392,381792.0
2023-05-25 09:35:00,90.47,90.5,90.4,90.42,92338.0,78.7305,78.7566,78.6696,78.687,92338.0
2023-05-25 09:40:00,90.42,90.45,90.4,90.43,71909.0,78.687,78.7131,78.6696,78.6957,71909.0
2023-05-25 09:45:00,90.43,90.46,90.3,90.31,128922.0,78.6957,78.7218,78.5825,78.5913,128922.0
2023-05-25 09:50:00,90.31,90.38,90.3,90.35,62234.0,78.5913,78.6522,78.5825,78.6261,62234.0
2023-05-25 09:55:00,90.35,90.36,90.32,90.33,148288.0,78.6261,78.6348,78.6,78.6087,148288.0
2023-05-25 10:00:00,90.33,90.43,90.33,90.4,59288.0,78.6087,78.6957,78.6087,78.6696,59288.0
2023-05-25 10:05:00,90.4,90.4,90.32,90.33,350155.0,78.6696,78.6696,78.6,78.6087,350155.0
2023-05-25 10:10:00,90.33,90.39,90.31,90.36,43668.0,78.6087,78.6609,78.5913,78.6348,43668.0
2023-05-25 10:15:00,90.36,90.37,90.34,90.34,62402.0,78.6348,78.6435,78.6174,78.6174,62402.0
2023-05-25 10:20:00,90.35,90.35,90.32,90.33,32859.0,78.6261,78.6261,78.6,78.6087,32859.0
2023-05-25 10:25:00,90.34,90.39,90.33,90.37,58961.0,78.6174,78.6609,78.6087,78.6435,58961.0
2023-05-25 10:30:00,90.37,90.4,90.35,90.4,88206.0,78.6435,78.6696,78.6261,78.6696,88206.0
2023-05-25 10:35:00,90.41,90.41,90.38,90.39,159001.0,78.6783,78.6783,78.6522,78.6609,159001.0
2023-05-25 10:40:00,90.4,90.43,90.39,90.41,56852.0,78.6696,78.6957,78.6609,78.6783,56852.0
2023-05-25 10:45:00,90.42,90.44,90.4,90.41,41789.0,78.687,78.7044,78.6696,78.6783,41789.0
2023-05-25 10:50:00,90.41,90.43,90.4,90.41,49042.0,78.6783,78.6957,78.6696,78.6783,49042.0
2023-05-25 10:55:00,90.42,90.43,90.39,90.41,53846.0,78.687,78.6957,78.6609,78.6783,53846.0
2023-05-25 11:00:00,90.41,90.43,90.39,90.4,24532.0,78.6783,78.6957,78.6609,78.6696,24532.0
2023-05-25 11:05:00,90.41,90.44,90.41,90.43,31203.0,78.6783,78.7044,78.6783,78.6957,31203.0
2023-05-25 11:10:00,90.42,90.44,90.42,90.43,50995.0,78.687,78.7044,78.687,78.6957,50995.0
2023-05-25 11:15:00,90.43,90.45,90.41,90.42,125466.0,78.6957,78.7131,78.6783,78.687,125466.0
2023-05-25 11:20:00,90.42,90.44,90.4,90.41,104346.0,78.687,78.7044,78.6696,78.6783,104346.0
2023-05-25 11:25:00,90.41,90.41,90.35,90.36,91907.0,78.6783,78.6783,78.6261,78.6348,91907.0
2023-05-25 11:30:00,90.36,90.36,90.33,90.34,146489.0,78.6348,78.6348,78.6087,78.6174,146489.0
2023-05-25 11:35:00,90.34,90.35,90.29,90.3,108442.0,78.6174,78.6261,78.5738,78.5825,108442.0
2023-05-25 11:40:00,90.3,90.3,90.24,90.25,120813.0,78.5825,78.5825,78.5303,78.539,120813.0
2023-05-25 11:45:00,90.25,90.26,90.23,90.25,89683.0,78.539,78.5477,78.5216,78.539,89683.0
2023-05-25 11:50:00,90.25,90.27,90.23,90.25,36029.0,78.539,78.5564,78.5216,78.539,36029.0
2023-05-25 11:55:00,90.25,90.29,90.24,90.27,55021.0,78.539,78.5738,78.5303,78.5564,55021.0
2023-05-25 12:00:00,90.27,90.31,90.27,90.3,64744.0,78.5564,78.5913,78.5564,78.5825,64744.0
2023-05-25 12:05:00,90.3,90.3,90.27,90.29,128684.0,78.5825,78.5825,78.5564,78.5738,128684.0
2023-05-25 12:10:00,90.29,90.3,90.28,90.28,43305.0,78.5738,78.5825,78.5651,78.5651,43305.0
2023-05-25 12:15:00,90.29,90.3,90.27,90.29,58673.0,78.5738,78.5825,78.5564,78.5738,58673.0
2023-05-25 12:20:00,90.29,90.31,90.27,90.27,94968.0,78.5738,78.5913,78.5564,78.5564,94968.0
2023-05-25 12:25:00,90.28,90.28,90.24,90.27,35329.0,78.5651,78.5651,78.5303,78.5564,35329.0
2023-05-25 12:30:00,90.27,90.28,90.22,90.23,112961.0,78.5564,78.5651,78.5129,78.5216,112961.0
2023-05-25 12:35:00,90.23,90.25,90.22,90.24,47085.0,78.5216,78.539,78.5129,78.5303,47085.0
2023-05-25 12:40:00,90.25,90.29,90.25,90.29,51584.0,78.539,78.5738,78.539,78.5738,51584.0
2023-05-25 12:45:00,90.29,90.29,90.25,90.26,33059.0,78.5738,78.5738,78.539,78.5477,33059.0
2023-05-25 12:50:00,90.25,90.28,90.25,90.25,43982.0,78.539,78.5651,78.539,78.539,43982.0
2023-05-25 12:55:00,90.25,90.27,90.21,90.22,69925.0,78.539,78.5564,78.5042,78.5129,69925.0
2023-05-25 13:00:00,90.22,90.26,90.22,90.25,60772.0,78.5129,78.5477,78.5129,78.539,60772.0
2023-05-25 13:05:00,90.25,90.27,90.23,90.25,30868.0,78.539,78.5564,78.5216,78.539,30868.0
2023-05-25 13:10:00,90.26,90.28,90.25,90.27,18189.0,78.5477,78.5651,78.539,78.5564,18189.0
2023-05-25 13:15:00,90.27,90.29,90.27,90.28,24488.0,78.5564,78.5738,78.5564,78.5651,24488.0
2023-05-25 13:20:00,90.28,90.29,90.27,90.28,15500.0,78.5651,78.5738,78.5564,78.5651,15500.0
2023-05-25 13:25:00,90.28,90.33,90.28,90.32,23367.0,78.5651,78.6087,78.5651,78.6,23367.0
2023-05-25 13:30:00,90.32,90.38,90.32,90.37,78507.0,78.6,78.6522,78.6,78.6435,78507.0
2023-05-25 13:35:00,90.37,90.39,90.34,90.35,81229.0,78.6435,78.6609,78.6174,78.6261,81229.0
2023-05-25 13:40:00,90.36,90.36,90.34,90.35,17471.0,78.6348,78.6348,78.6174,78.6261,17471.0
2023-05-25 13:45:00,90.36,90.36,90.32,90.33,72686.0,78.6348,78.6348,78.6,78.6087,72686.0
2023-05-25 13:50:00,90.33,90.34,90.31,90.31,55840.0,78.6087,78.6174,78.5913,78.5913,55840.0
2023-05-25 13:55:00,90.31,90.34,90.3,90.34,50059.0,78.5913,78.6174,78.5825,78.6174,50059.0
2023-05-25 14:00:00,90.34,90.42,90.34,90.34,62254.0,78.6174,78.687,78.6174,78.6174,62254.0
2023-05-25 14:05:00,90.34,90.35,90.3,90.32,101582.0,78.6174,78.6261,78.5825,78.6,101582.0
2023-05-25 14:10:00,90.32,90.34,90.31,90.33,10866.0,78.6,78.6174,78.5913,78.6087,10866.0
2023-05-25 14:15:00,90.33,90.36,90.32,90.33,24232.0,78.6087,78.6348,78.6,78.6087,24232.0
2023-05-25 14:20:00,90.34,90.34,90.31,90.31,43350.0,78.6174,78.6174,78.5913,78.5913,43350.0
2023-05-25 14:25:00,90.31,90.36,90.3,90.31,31224.0,78.5913,78.6348,78.5825,78.5913,31224.0
2023-05-25 14:30:00,90.31,90.31,90.24,90.26,47934.0,78.5913,78.5913,78.5303,78.5477,47934.0
2023-05-25 14:35:00,90.26,90.26,90.22,90.23,150977.0,78.5477,78.5477,78.5129,78.5216,150977.0
2023-05-25 14:40:00,90.23,90.25,90.22,90.23,30479.0,78.5216,78.539,78.5129,78.5216,30479.0
2023-05-25 14:45:00,90.23,90.24,90.2,90.23,49289.0,78.5216,78.5303,78.4955,78.5216,49289.0
2023-05-25 14:50:00,90.23,90.26,90.22,90.26,39130.0,78.5216,78.5477,78.5129,78.5477,39130.0
2023-05-25 14:55:00,90.25,90.26,90.23,90.23,45129.0,78.539,78.5477,78.5216,78.5216,45129.0
2023-05-25 15:00:00,90.24,90.29,90.24,90.29,98328.0,78.5303,78.5738,78.5303,78.5738,98328.0
2023-05-25 15:05:00,90.29,90.31,90.28,90.3,42741.0,78.5738,78.5913,78.5651,78.5825,42741.0
2023-05-25 15:10:00,90.3,90.31,90.25,90.26,77659.0,78.5825,78.5913,78.539,78.5477,77659.0
2023-05-25 15:15:00,90.27,90.27,90.23,90.23,65735.0,78.5564,78.5564,78.5216,78.5216,65735.0
2023-05-25 15:20:00,90.23,90.26,90.22,90.25,62060.0,78.5216,78.5477,78.5129,78.539,62060.0
2023-05-25 15:25:00,90.26,90.29,90.23,90.27,125245.0,78.5477,78.5738,78.5216,78.5564,125245.0
2023-05-25 15:30:00,90.27,90.31,90.24,90.26,123032.0,78.5564,78.5913,78.5303,78.5477,123032.0
2023-05-25 15:35:00,90.26,90.27,90.22,90.24,116485.0,78.5477,78.5564,78.5129,78.5303,116485.0
2023-05-25 15:40:00,90.24,90.28,90.23,90.25,106589.0,78.5303,78.5651,78.5216,78.539,106589.0
2023-05-25 15:45:00,90.25,90.27,90.22,90.23,124034.0,78.539,78.5564,78.5129,78.5216,124034.0
2023-05-25 15:50:00,90.22,90.23,90.2,90.22,139009.0,78.5129,78.5216,78.4955,78.5129,139009.0
2023-05-25 15:55:00,90.21,90.23,90.18,90.21,286263.0,78.5042,78.5216,78.4781,78.5042,286263.0
2023-05-26 09:30:00,90.32,90.34,90.28,90.29,177643.0,78.6,78.6174,78.5651,78.5738,177643.0
2023-05-26 09:35:00,90.28,90.34,90.25,90.33,88706.0,78.5651,78.6174,78.539,78.6087,88706.0
2023-05-26 09:40:00,90.33,90.44,90.33,90.43,100363.0,78.6087,78.7044,78.6087,78.6957,100363.0
2023-05-26 09:45:00,90.43,90.44,90.39,90.39,107890.0,78.6957,78.7044,78.6609,78.6609,107890.0
2023-05-26 09:50:00,90.4,90.4,90.35,90.38,82702.0,78.6696,78.6696,78.6261,78.6522,82702.0
2023-05-26 09:55:00,90.38,90.41,90.35,90.35,170508.0,78.6522,78.6783,78.6261,78.6261,170508.0
2023-05-26 10:00:00,90.35,90.49,90.35,90.47,136391.0,78.6261,78.7479,78.6261,78.7305,136391.0
2023-05-26 10:05:00,90.48,90.54,90.47,90.54,95798.0,78.7392,78.7914,78.7305,78.7914,95798.0
2023-05-26 10:10:00,90.53,90.56,90.51,90.54,87014.0,78.7827,78.8088,78.7653,78.7914,87014.0
2023-05-26 10:15:00,90.54,90.58,90.54,90.57,51766.0,78.7914,78.8262,78.7914,78.8175,51766.0
2023-05-26 10:20:00,90.58,90.64,90.58,90.63,129527.0,78.8262,78.8784,78.8262,78.8697,129527.0
2023-05-26 10:25:00,90.63,90.68,90.63,90.67,70610.0,78.8697,78.9132,78.8697,78.9045,70610.0
2023-05-26 10:30:00,90.68,90.73,90.66,90.68,120894.0,78.9132,78.9568,78.8958,78.9132,120894.0
2023-05-26 10:35:00,90.68,90.7,90.64,90.64,83877.0,78.9132,78.9306,78.8784,78.8784,83877.0
2023-05-26 10:40:00,90.64,90.67,90.56,90.56,254142.0,78.8784,78.9045,78.8088,78.8088,254142.0
2023-05-26 10:45:00,90.57,90.6,90.51,90.6,210232.0,78.8175,78.8436,78.7653,78.8436,210232.0
2023-05-26 10:50:00,90.6,90.6,90.55,90.59,106613.0,78.8436,78.8436,78.8001,78.8349,106613.0
2023-05-26 10:55:00,90.59,90.62,90.58,90.6,226951.0,78.8349,78.861,78.8262,78.8436,226951.0
2023-05-26 11:00:00,90.6,90.65,90.59,90.6,134850.0,78.8436,78.8871,78.8349,78.8436,134850.0
2023-05-26 11:05:00,90.6,90.6,90.54,90.54,137659.0,78.8436,78.8436,78.7914,78.7914,137659.0
2023-05-26 11:10:00,90.53,90.53,90.43,90.5,136013.0,78.7827,78.7827,78.6957,78.7566,136013.0
2023-05-26 11:15:00,90.5,90.53,90.48,90.53,115682.0,78.7566,78.7827,78.7392,78.7827,115682.0
2023-05-26 11:20:00,90.53,90.55,90.47,90.48,93014.0,78.7827,78.8001,78.7305,78.7392,93014.0
2023-05-26 11:25:00,90.49,90.51,90.47,90.49,33666.0,78.7479,78.7653,78.7305,78.7479,33666.0
2023-05-26 11:30:00,90.5,90.53,90.49,90.52,36242.0,78.7566,78.7827,78.7479,78.774,36242.0
2023-05-26 11:35:00,90.52,90.53,90.5,90.52,52803.0,78.774,78.7827,78.7566,78.774,52803.0
2023-05-26 11:40:00,90.53,90.58,90.52,90.57,45274.0,78.7827,78.8262,78.774,78.8175,45274.0
2023-05-26 11:45:00,90.57,90.6,90.56,90.59,41130.0,78.8175,78.8436,78.8088,78.8349,41130.0
2023-05-26 11:50:00,90.6,90.62,90.59,90.6,38641.0,78.8436,78.861,78.8349,78.8436,38641.0
2023-05-26 11:55:00,90.6,90.6,90.58,90.59,54335.0,78.8436,78.8436,78.8262,78.8349,54335.0
2023-05-26 12:00:00,90.59,90.59,90.56,90.59,60122.0,78.8349,78.8349,78.8088,78.8349,60122.0
2023-05-26 12:05:00,90.59,90.62,90.58,90.6,25724.0,78.8349,78.861,78.8262,78.8436,25724.0
2023-05-26 12:10:00,90.6,90.61,90.59,90.61,15102.0,78.8436,78.8523,78.8349,78.8523,15102.0
2023-05-26 12:15:00,90.61,90.62,90.58,90.61,47242.0,78.8523,78.861,78.8262,78.8523,47242.0
2023-05-26 12:20:00,90.61,90.64,90.61,90.63,23821.0,78.8523,78.8784,78.8523,78.8697,23821.0
2023-05-26 12:25:00,90.64,90.66,90.62,90.64,40917.0,78.8784,78.8958,78.861,78.8784,40917.0
2023-05-26 12:30:00,90.64,90.65,90.62,90.62,23196.0,78.8784,78.8871,78.861,78.861,23196.0
2023-05-26 12:35:00,90.63,90.65,90.62,90.65,33704.0,78.8697,78.8871,78.861,78.8871,33704.0
2023-05-26 12:40:00,90.64,90.65,90.63,90.65,28697.0,78.8784,78.8871,78.8697,78.8871,28697.0
2023-05-26 12:45:00,90.65,90.66,90.62,90.63,50624.0,78.8871,78.8958,78.861,78.8697,50624.0
2023-05-26 12:50:00,90.63,90.64,90.61,90.62,112597.0,78.8697,78.8784,78.8523,78.861,112597.0
2023-05-26 12:55:00,90.62,90.63,90.59,90.61,65659.0,78.861,78.8697,78.8349,78.8523,65659.0
2023-05-26 13:00:00,90.61,90.65,90.6,90.63,74933.0,78.8523,78.8871,78.8436,78.8697,74933.0
2023-05-26 13:05:00,90.63,90.66,90.62,90.65,118306.0,78.8697,78.8958,78.861,78.8871,118306.0
2023-05-26 13:10:00,90.65,90.66,90.64,90.64,64353.0,78.8871,78.8958,78.8784,78.8784,64353.0
2023-05-26 13:15:00,90.64,90.66,90.61,90.61,99426.0,78.8784,78.8958,78.8523,78.8523,99426.0
2023-05-26 13:20:00,90.61,90.64,90.61,90.64,30816.0,78.8523,78.8784,78.8523,78.8784,30816.0
2023-05-26 13:25:00,90.63,90.63,90.61,90.63,33438.0,78.8697,78.8697,78.8523,78.8697,33438.0
2023-05-26 13:30:00,90.63,90.66,90.62,90.66,41876.0,78.8697,78.8958,78.861,78.8958,41876.0
2023-05-26 13:35:00,90.66,90.66,90.61,90.63,51553.0,78.8958,78.8958,78.8523,78.8697,51553.0
2023-05-26 13:40:00,90.63,90.63,90.58,90.58,50400.0,78.8697,78.8697,78.8262,78.8262,50400.0
2023-05-26 13:45:00,90.58,90.6,90.58,90.6,19566.0,78.8262,78.8436,78.8262,78.8436,19566.0
2023-05-26 13:50:00,90.61,90.64,90.61,90.63,30255.0,78.8523,78.8784,78.8523,78.8697,30255.0
2023-05-26 13:55:00,90.63,90.66,90.62,90.66,54263.0,78.8697,78.8958,78.861,78.8958,54263.0
2023-05-26 14:00:00,90.65,90.66,90.62,90.63,68501.0,78.8871,78.8958,78.861,78.8697,68501.0
2023-05-26 14:05:00,90.63,90.63,90.59,90.59,33069.0,78.8697,78.8697,78.8349,78.8349,33069.0
2023-05-26 14:10:00,90.59,90.67,90.59,90.66,60216.0,78.8349,78.9045,78.8349,78.8958,60216.0
2023-05-26 14:15:00,90.66,90.68,90.65,90.68,100099.0,78.8958,78.9132,78.8871,78.9132,100099.0
2023-05-26 14:20:00,90.67,90.7,90.67,90.69,40878.0,78.9045,78.9306,78.9045,78.9219,40878.0
2023-05-26 14:25:00,90.69,90.75,90.69,90.74,58604.0,78.9219,78.9742,78.9219,78.9655,58604.0
2023-05-26 14:30:00,90.74,90.76,90.74,90.75,35526.0,78.9655,78.9829,78.9655,78.9742,35526.0
2023-05-26 14:35:00,90.75,90.79,90.75,90.77,58915.0,78.9742,79.009,78.9742,78.9916,58915.0
2023-05-26 14:40:00,90.77,90.78,90.76,90.78,19766.0,78.9916,79.0003,78.9829,79.0003,19766.0
2023-05-26 14:45:00,90.78,90.82,90.77,90.81,48312.0,79.0003,79.0351,78.9916,79.0264,48312.0
2023-05-26 14:50:00,90.82,90.85,90.8,90.81,36523.0,79.0351,79.0612,79.0177,79.0264,36523.0
2023-05-26 14:55:00,90.81,90.82,90.78,90.79,55574.0,79.0264,79.0351,79.0003,79.009,55574.0
2023-05-26 15:00:00,90.79,90.83,90.79,90.82,58729.0,79.009,79.0438,79.009,79.0351,58729.0
2023-05-26 15:05:00,90.81,90.83,90.81,90.83,28479.0,79.0264,79.0438,79.0264,79.0438,28479.0
2023-05-26 15:10:00,90.83,90.84,90.81,90.83,44666.0,79.0438,79.0525,79.0264,79.0438,44666.0
2023-05-26 15:15:00,90.83,90.84,90.81,90.83,33232.0,79.0438,79.0525,79.0264,79.0438,33232.0
2023-05-26 15:20:00,90.83,90.83,90.78,90.78,48845.0,79.0438,79.0438,79.0003,79.0003,48845.0
2023-05-26 15:25:00,90.78,90.8,90.78,90.79,89699.0,79.0003,79.0177,79.0003,79.009,89699.0
2023-05-26 15:30:00,90.79,90.81,90.78,90.8,43373.0,79.009,79.0264,79.0003,79.0177,43373.0
2023-05-26 15:35:00,90.79,90.8,90.78,90.79,41464.0,79.009,79.0177,79.0003,79.009,41464.0
2023-05-26 15:40:00,90.8,90.83,90.79,90.83,97635.0,79.0177,79.0438,79.009,79.0438,97635.0
2023-05-26 15:45:00,90.83,90.83,90.81,90.81,100938.0,79.0438,79.0438,79.0264,79.0264,100938.0
2023-05-26 15:50:00,90.81,90.82,90.79,90.81,134454.0,79.0264,79.0351,79.009,79.0264,134454.0
2023-05-26 15:55:00,90.81,90.82,90.75,90.76,349058.0,79.0264,79.0351,78.9742,78.9829,349058.0
2023-05-30 09:30:00,91.21,91.21,90.92,91.05,285638.0,79.3745,79.3745,79.1221,79.2352,285638.0
2023-05-30 09:35:00,91.05,91.06,90.96,91.01,149617.0,79.2352,79.2439,79.1569,79.2004,149617.0
2023-05-30 09:40:00,91.01,91.06,91.0,91.01,128662.0,79.2004,79.2439,79.1917,79.2004,128662.0
2023-05-30 09:45:00,91.02,91.1,91.01,91.09,114064.0,79.2091,79.2787,79.2004,79.27,114064.0
2023-05-30 09:50:00,91.09,91.13,91.05,91.06,96862.0,79.27,79.3048,79.2352,79.2439,96862.0
2023-05-30 09:55:00,91.07,91.09,91.06,91.07,68263.0,79.2526,79.27,79.2439,79.2526,68263.0
2023-05-30 10:00:00,91.07,91.07,90.99,91.02,133292.0,79.2526,79.2526,79.183,79.2091,133292.0
2023-05-30 10:05:00,91.02,91.07,90.99,91.06,85055.0,79.2091,79.2526,79.183,79.2439,85055.0
2023-05-30 10:10:00,91.07,91.08,91.02,91.06,111967.0,79.2526,79.2613,79.2091,79.2439,111967.0
2023-05-30 10:15:00,91.06,91.08,91.05,91.08,316499.0,79.2439,79.2613,79.2352,79.2613,316499.0
2023-05-30 10:20:00,91.09,91.11,91.03,91.03,91481.0,79.27,79.2874,79.2178,79.2178,91481.0
2023-05-30 10:25:00,91.04,91.05,90.96,90.99,68339.0,79.2265,79.2352,79.1569,79.183,68339.0
2023-05-30 10:30:00,90.98,91.07,90.97,91.03,93585.0,79.1743,79.2526,79.1656,79.2178,93585.0
2023-05-30 10:35:00,91.03,91.04,90.99,91.0,20817.0,79.2178,79.2265,79.183,79.1917,20817.0
2023-05-30 10:40:00,91.0,91.02,91.0,91.0,11994.0,79.1917,79.2091,79.1917,79.1917,11994.0
2023-05-30 10:45:00,91.0,91.02,90.96,90.98,28331.0,79.1917,79.2091,79.1569,79.1743,28331.0
2023-05-30 10:50:00,90.98,91.02,90.98,90.99,43640.0,79.1743,79.2091,79.1743,79.183,43640.0
2023-05-30 10:55:00,90.99,91.02,90.98,91.0,25079.0,79.183,79.2091,79.1743,79.1917,25079.0
2023-05-30 11:00:00,91.0,91.04,90.98,91.01,32890.0,79.1917,79.2265,79.1743,79.2004,32890.0
2023-05-30 11:05:00,91.0,91.0,90.95,90.98,45136.0,79.1917,79.1917,79.1482,79.1743,45136.0
2023-05-30 11:10:00,90.97,90.98,90.93,90.97,55392.0,79.1656,79.1743,79.1308,79.1656,55392.0
2023-05-30 11:15:00,90.97,90.97,90.92,90.93,59349.0,79.1656,79.1656,79.1221,79.1308,59349.0
2023-05-30 11:20:00,90.93,90.93,90.89,90.9,76053.0,79.1308,79.1308,79.096,79.1047,76053.0
2023-05-30 11:25:00,90.9,90.97,90.88,90.97,39463.0,79.1047,79.1656,79.0873,79.1656,39463.0
2023-05-30 11:30:00,90.97,90.98,90.96,90.98,54290.0,79.1656,79.1743,79.1569,79.1743,54290.0
2023-05-30 11:35:00,90.98,91.02,90.97,91.01,21760.0,79.1743,79.2091,79.1656,79.2004,21760.0
2023-05-30 11:40:00,91.02,91.03,90.98,90.98,44502.0,79.2091,79.2178,79.1743,79.1743,44502.0
2023-05-30 11:45:00,90.98,90.99,90.95,90.96,30496.0,79.1743,79.183,79.1482,79.1569,30496.0
2023-05-30 11:50:00,90.96,90.99,90.93,90.98,43029.0,79.1569,79.183,79.1308,79.1743,43029.0
2023-05-30 11:55:00,90.98,91.0,90.97,90.99,24919.0,79.1743,79.1917,79.1656,79.183,24919.0
2023-05-30 12:00:00,90.99,91.01,90.98,90.98,69430.0,79.183,79.2004,79.1743,79.1743,69430.0
2023-05-30 12:05:00,90.98,90.99,90.95,90.98,35633.0,79.1743,79.183,79.1482,79.1743,35633.0
2023-05-30 12:10:00,90.98,91.0,90.97,90.98,45275.0,79.1743,79.1917,79.1656,79.1743,45275.0
2023-05-30 12:15:00,90.98,91.0,90.97,90.99,32692.0,79.1743,79.1917,79.1656,79.183,32692.0
2023-05-30 12:20:00,91.0,91.0,90.97,90.98,48968.0,79.1917,79.1917,79.1656,79.1743,48968.0
2023-05-30 12:25:00,90.98,90.99,90.94,90.95,122517.0,79.1743,79.183,79.1395,79.1482,122517.0
2023-05-30 12:30:00,90.95,90.99,90.95,90.96,21937.0,79.1482,79.183,79.1482,79.1569,21937.0
2023-05-30 12:35:00,90.97,90.99,90.93,90.94,49616.0,79.1656,79.183,79.1308,79.1395,49616.0
2023-05-30 12:40:00,90.94,90.94,90.9,90.93,69712.0,79.1395,79.1395,79.1047,79.1308,69712.0
2023-05-30 12:45:00,90.93,90.97,90.92,90.96,30412.0,79.1308,79.1656,79.1221,79.1569,30412.0
2023-05-30 12:50:00,90.96,90.98,90.93,90.98,123029.0,79.1569,79.1743,79.1308,79.1743,123029.0
2023-05-30 12:55:00,90.98,91.0,90.96,90.98,24934.0,79.1743,79.1917,79.1569,79.1743,24934.0
2023-05-30 13:00:00,90.98,90.99,90.96,90.97,32065.0,79.1743,79.183,79.1569,79.1656,32065.0
2023-05-30 13:05:00,90.96,90.97,90.94,90.96,51367.0,79.1569,79.1656,79.1395,79.1569,51367.0
2023-05-30 13:10:00,90.96,91.0,90.96,90.97,28659.0,79.1569,79.1917,79.1569,79.1656,28659.0
2023-05-30 13:15:00,90.97,91.01,90.96,91.01,15668.0,79.1656,79.2004,79.1569,79.2004,15668.0
2023-05-30 13:20:00,91.0,91.0,90.98,90.99,15334.0,79.1917,79.1917,79.1743,79.183,15334.0
2023-05-30 13:25:00,90.99,91.0,90.94,90.96,39972.0,79.183,79.1917,79.1395,79.1569,39972.0
2023-05-30 13:30:00,90.95,91.0,90.93,90.99,49012.0,79.1482,79.1917,79.1308,79.183,49012.0
2023-05-30 13:35:00,90.99,91.04,90.99,91.02,80731.0,79.183,79.2265,79.183,79.2091,80731.0
2023-05-30 13:40:00,91.02,91.03,91.01,91.03,37704.0,79.2091,79.2178,79.2004,79.2178,37704.0
2023-05-30 13:45:00,91.02,91.04,91.01,91.04,69963.0,79.2091,79.2265,79.2004,79.2265,69963.0
2023-05-30 13:50:00,91.04,91.05,91.01,91.02,20803.0,79.2265,79.2352,79.2004,79.2091,20803.0
2023-05-30 13:55:00,91.02,91.02,90.98,90.98,41471.0,79.2091,79.2091,79.1743,79.1743,41471.0
2023-05-30 14:00:00,90.98,91.0,90.97,90.97,35019.0,79.1743,79.1917,79.1656,79.1656,35019.0
2023-05-30 14:05:00,90.97,90.99,90.96,90.96,40727.0,79.1656,79.183,79.1569,79.1569,40727.0
2023-05-30 14:10:00,90.95,91.0,90.95,90.99,40740.0,79.1482,79.1917,79.1482,79.183,40740.0
2023-05-30 14:15:00,90.99,91.01,90.98,91.01,54272.0,79.183,79.2004,79.1743,79.2004,54272.0
2023-05-30 14:20:00,91.01,91.05,91.01,91.04,33733.0,79.2004,79.2352,79.2004,79.2265,33733.0
2023-05-30 14:25:00,91.05,91.07,91.04,91.06,69708.0,79.2352,79.2526,79.2265,79.2439,69708.0
2023-05-30 14:30:00,91.06,91.08,91.05,91.08,51713.0,79.2439,79.2613,79.2352,79.2613,51713.0
2023-05-30 14:35:00,91.08,91.11,91.06,91.09,108736.0,79.2613,79.2874,79.2439,79.27,108736.0
2023-05-30 14:40:00,91.09,91.11,91.07,91.09,59904.0,79.27,79.2874,79.2526,79.27,59904.0
2023-05-30 14:45:00,91.1,91.1,91.06,91.08,66859.0,79.2787,79.2787,79.2439,79.2613,66859.0
2023-05-30 14:50:00,91.08,91.09,91.05,91.08,61353.0,79.2613,79.27,79.2352,79.2613,61353.0
2023-05-30 14:55:00,91.09,91.09,91.04,91.05,67781.0,79.27,79.27,79.2265,79.2352,67781.0
2023-05-30 15:00:00,91.05,91.06,91.03,91.05,127354.0,79.2352,79.2439,79.2178,79.2352,127354.0
2023-05-30 15:05:00,91.05,91.06,91.03,91.05,140671.0,79.2352,79.2439,79.2178,79.2352,140671.0
2023-05-30 15:10:00,91.05,91.08,91.04,91.07,76751.0,79.2352,79.2613,79.2265,79.2526,76751.0
2023-05-30 15:15:00,91.08,91.08,91.05,91.08,56392.0,79.2613,79.2613,79.2352,79.2613,56392.0
2023-05-30 15:20:00,91.08,91.09,91.07,91.09,35739.0,79.2613,79.27,79.2526,79.27,35739.0
2023-05-30 15:25:00,91.09,91.12,91.08,91.11,34499.0,79.27,79.2961,79.2613,79.2874,34499.0
2023-05-30 15:30:00,91.11,91.16,91.09,91.09,253832.0,79.2874,79.331,79.27,79.27,253832.0
2023-05-30 15:35:00,91.1,91.13,91.09,91.13,115708.0,79.2787,79.3048,79.27,79.3048,115708.0
2023-05-30 15:40:00,91.13,91.16,91.12,91.14,78546.0,79.3048,79.331,79.2961,79.3135,78546.0
2023-05-30 15:45:00,91.13,91.15,91.11,91.13,193892.0,79.3048,79.3223,79.2874,79.3048,193892.0
2023-05-30 15:50:00,91.13,91.14,91.1,91.11,180657.0,79.3048,79.3135,79.2787,79.2874,180657.0
2023-05-30 15:55:00,91.11,91.19,91.1,91.17,452395.0,79.2874,79.3571,79.2787,79.3397,452395.0
2023-05-31 09:30:00,90.91,91.0,90.91,90.95,69576.0,79.1134,79.1917,79.1134,79.1482,69576.0
2023-05-31 09:35:00,90.95,90.97,90.87,90.88,48261.0,79.1482,79.1656,79.0786,79.0873,48261.0
2023-05-31 09:40:00,90.87,91.03,90.87,91.01,120760.0,79.0786,79.2178,79.0786,79.2004,120760.0
2023-05-31 09:45:00,91.02,91.05,90.96,90.99,111568.0,79.2091,79.2352,79.1569,79.183,111568.0
2023-05-31 09:50:00,90.99,91.02,90.93,90.93,53384.0,79.183,79.2091,79.1308,79.1308,53384.0
2023-05-31 09:55:00,90.92,90.99,90.92,90.97,35301.0,79.1221,79.183,79.1221,79.1656,35301.0
2023-05-31 10:00:00,90.97,90.98,90.78,90.8,197568.0,79.1656,79.1743,79.0003,79.0177,197568.0
2023-05-31 10:05:00,90.79,90.81,90.74,90.76,176254.0,79.009,79.0264,78.9655,78.9829,176254.0
2023-05-31 10:10:00,90.75,90.78,90.73,90.74,85172.0,78.9742,79.0003,78.9568,78.9655,85172.0
2023-05-31 10:15:00,90.74,90.76,90.71,90.74,45848.0,78.9655,78.9829,78.9393,78.9655,45848.0
2023-05-31 10:20:00,90.74,90.76,90.73,90.73,66304.0,78.9655,78.9829,78.9568,78.9568,66304.0
2023-05-31 10:25:00,90.73,90.74,90.69,90.72,124042.0,78.9568,78.9655,78.9219,78.948,124042.0
2023-05-31 10:30:00,90.72,90.76,90.71,90.72,87091.0,78.948,78.9829,78.9393,78.948,87091.0
2023-05-31 10:35:00,90.72,90.74,90.71,90.73,71625.0,78.948,78.9655,78.9393,78.9568,71625.0
2023-05-31 10:40:00,90.73,90.77,90.73,90.76,57993.0,78.9568,78.9916,78.9568,78.9829,57993.0
2023-05-31 10:45:00,90.76,90.79,90.76,90.78,32944.0,78.9829,79.009,78.9829,79.0003,32944.0
2023-05-31 10:50:00,90.77,90.78,90.76,90.77,32587.0,78.9916,79.0003,78.9829,78.9916,32587.0
2023-05-31 10:55:00,90.77,90.8,90.77,90.77,53724.0,78.9916,79.0177,78.9916,78.9916,53724.0
2023-05-31 11:00:00,90.77,90.77,90.73,90.75,43695.0,78.9916,78.9916,78.9568,78.9742,43695.0
2023-05-31 11:05:00,90.75,90.75,90.72,90.73,75757.0,78.9742,78.9742,78.948,78.9568,75757.0
2023-05-31 11:10:00,90.72,90.74,90.72,90.73,43550.0,78.948,78.9655,78.948,78.9568,43550.0
2023-05-31 11:15:00,90.73,90.74,90.7,90.72,47605.0,78.9568,78.9655,78.9306,78.948,47605.0
2023-05-31 11:20:00,90.72,90.74,90.72,90.73,35440.0,78.948,78.9655,78.948,78.9568,35440.0
2023-05-31 11:25:00,90.73,90.74,90.71,90.71,48422.0,78.9568,78.9655,78.9393,78.9393,48422.0
2023-05-31 11:30:00,90.7,90.71,90.69,90.71,55728.0,78.9306,78.9393,78.9219,78.9393,55728.0
2023-05-31 11:35:00,90.71,90.72,90.7,90.71,20829.0,78.9393,78.948,78.9306,78.9393,20829.0
2023-05-31 11:40:00,90.71,90.79,90.71,90.77,90552.0,78.9393,79.009,78.9393,78.9916,90552.0
2023-05-31 11:45:00,90.78,90.79,90.74,90.74,30336.0,79.0003,79.009,78.9655,78.9655,30336.0
2023-05-31 11:50:00,90.74,90.78,90.73,90.78,27512.0,78.9655,79.0003,78.9568,79.0003,27512.0
2023-05-31 11:55:00,90.77,90.79,90.73,90.73,63461.0,78.9916,79.009,78.9568,78.9568,63461.0
2023-05-31 12:00:00,90.73,90.75,90.72,90.74,52798.0,78.9568,78.9742,78.948,78.9655,52798.0
2023-05-31 12:05:00,90.74,90.75,90.7,90.72,40017.0,78.9655,78.9742,78.9306,78.948,40017.0
2023-05-31 12:10:00,90.73,90.74,90.71,90.73,80955.0,78.9568,78.9655,78.9393,78.9568,80955.0
2023-05-31 12:15:00,90.72,90.73,90.68,90.69,65158.0,78.948,78.9568,78.9132,78.9219,65158.0
2023-05-31 12:20:00,90.68,90.73,90.68,90.73,54144.0,78.9132,78.9568,78.9132,78.9568,54144.0
2023-05-31 12:25:00,90.73,90.73,90.71,90.72,46483.0,78.9568,78.9568,78.9393,78.948,46483.0
2023-05-31 12:30:00,90.72,90.74,90.7,90.7,73399.0,78.948,78.9655,78.9306,78.9306,73399.0
2023-05-31 12:35:00,90.7,90.71,90.67,90.69,45373.0,78.9306,78.9393,78.9045,78.9219,45373.0
2023-05-31 12:40:00,90.69,90.73,90.69,90.73,55072.0,78.9219,78.9568,78.9219,78.9568,55072.0
2023-05-31 12:45:00,90.73,90.8,90.73,90.77,80081.0,78.9568,79.0177,78.9568,78.9916,80081.0
2023-05-31 12:50:00,90.77,90.77,90.69,90.73,64860.0,78.9916,78.9916,78.9219,78.9568,64860.0
2023-05-31 12:55:00,90.73,90.75,90.7,90.7,55702.0,78.9568,78.9742,78.9306,78.9306,55702.0
2023-05-31 13:00:00,90.7,90.73,90.69,90.73,52497.0,78.9306,78.9568,78.9219,78.9568,52497.0
2023-05-31 13:05:00,90.73,90.76,90.71,90.76,42630.0,78.9568,78.9829,78.9393,78.9829,42630.0
2023-05-31 13:10:00,90.76,90.79,90.74,90.75,71553.0,78.9829,79.009,78.9655,78.9742,71553.0
2023-05-31 13:15:00,90.76,90.8,90.75,90.76,101419.0,78.9829,79.0177,78.9742,78.9829,101419.0
2023-05-31 13:20:00,90.76,90.78,90.74,90.77,76847.0,78.9829,79.0003,78.9655,78.9916,76847.0
2023-05-31 13:25:00,90.77,90.83,90.76,90.83,194498.0,78.9916,79.0438,78.9829,79.0438,194498.0
2023-05-31 13:30:00,90.84,90.86,90.82,90.83,51633.0,79.0525,79.0699,79.0351,79.0438,51633.0
2023-05-31 13:35:00,90.83,90.9,90.81,90.9,194151.0,79.0438,79.1047,79.0264,79.1047,194151.0
2023-05-31 13:40:00,90.9,90.92,90.87,90.89,206170.0,79.1047,79.1221,79.0786,79.096,206170.0
2023-05-31 13:45:00,90.89,90.91,90.83,90.84,81094.0,79.096,79.1134,79.0438,79.0525,81094.0
2023-05-31 13:50:00,90.84,90.89,90.84,90.88,55621.0,79.0525,79.096,79.0525,79.0873,55621.0
2023-05-31 13:55:00,90.89,90.92,90.88,90.89,93843.0,79.096,79.1221,79.0873,79.096,93843.0
2023-05-31 14:00:00,90.9,90.91,90.88,90.91,80033.0,79.1047,79.1134,79.0873,79.1134,80033.0
2023-05-31 14:05:00,90.91,90.92,90.89,90.92,51714.0,79.1134,79.1221,79.096,79.1221,51714.0
2023-05-31 14:10:00,90.92,90.92,90.88,90.92,92600.0,79.1221,79.1221,79.0873,79.1221,92600.0
2023-05-31 14:15:00,90.92,90.94,90.88,90.93,99597.0,79.1221,79.1395,79.0873,79.1308,99597.0
2023-05-31 14:20:00,90.92,90.93,90.91,90.93,23050.0,79.1221,79.1308,79.1134,79.1308,23050.0
2023-05-31 14:25:00,90.93,90.95,90.93,90.94,21330.0,79.1308,79.1482,79.1308,79.1395,21330.0
2023-05-31 14:30:00,90.94,90.95,90.9,90.9,78390.0,79.1395,79.1482,79.1047,79.1047,78390.0
2023-05-31 14:35:00,90.9,90.92,90.9,90.91,38361.0,79.1047,79.1221,79.1047,79.1134,38361.0
2023-05-31 14:40:00,90.91,90.92,90.89,90.91,11303.0,79.1134,79.1221,79.096,79.1134,11303.0
2023-05-31 14:45:00,90.9,90.9,90.85,90.85,68895.0,79.1047,79.1047,79.0612,79.0612,68895.0
2023-05-31 14:50:00,90.85,90.85,90.82,90.84,71385.0,79.0612,79.0612,79.0351,79.0525,71385.0
2023-05-31 14:55:00,90.85,90.91,90.83,90.89,80949.0,79.0612,79.1134,79.0438,79.096,80949.0
2023-05-31 15:00:00,90.89,90.9,90.83,90.84,57716.0,79.096,79.1047,79.0438,79.0525,57716.0
2023-05-31 15:05:00,90.84,90.9,90.84,90.9,140770.0,79.0525,79.1047,79.0525,79.1047,140770.0
2023-05-31 15:10:00,90.9,90.9,90.86,90.88,65983.0,79.1047,79.1047,79.0699,79.0873,65983.0
2023-05-31 15:15:00,90.87,90.87,90.85,90.87,47847.0,79.0786,79.0786,79.0612,79.0786,47847.0
2023-05-31 15:20:00,90.86,90.9,90.85,90.9,124251.0,79.0699,79.1047,79.0612,79.1047,124251.0
2023-05-31 15:25:00,90.9,90.9,90.87,90.88,35901.0,79.1047,79.1047,79.0786,79.0873,35901.0
2023-05-31 15:30:00,90.88,90.92,90.87,90.91,36614.0,79.0873,79.1221,79.0786,79.1134,36614.0
2023-05-31 15:35:00,90.92,90.93,90.9,90.91,175490.0,79.1221,79.1308,79.1047,79.1134,175490.0
2023-05-31 15:40:00,90.91,90.95,90.89,90.94,111066.0,79.1134,79.1482,79.096,79.1395,111066.0
2023-05-31 15:45:00,90.94,90.95,90.9,90.91,169638.0,79.1395,79.1482,79.1047,79.1134,169638.0
2023-05-31 15:50:00,90.91,90.93,90.9,90.91,177915.0,79.1134,79.1308,79.1047,79.1134,177915.0
2023-05-31 15:55:00,90.9,90.91,90.84,90.86,673391.0,79.1047,79.1134,79.0525,79.0699,673391.0
2023-06-01 09:30:00,90.39,90.53,90.34,90.49,166453.0,79.1139,79.2364,79.0701,79.2014,166453.0
2023-06-01 09:35:00,90.5,90.5,90.44,90.49,85926.0,79.2101,79.2101,79.1576,79.2014,85926.0
2023-06-01 09:40:00,90.49,90.49,90.4,90.42,32417.0,79.2014,79.2014,79.1226,79.1401,32417.0
2023-06-01 09:45:00,90.43,90.44,90.38,90.39,65597.0,79.1489,79.1576,79.1051,79.1139,65597.0
2023-06-01 09:50:00,90.38,90.4,90.36,90.4,30856.0,79.1051,79.1226,79.0876,79.1226,30856.0
2023-06-01 09:55:00,90.4,90.43,90.38,90.38,57003.0,79.1226,79.1489,79.1051,79.1051,57003.0
2023-06-01 10:00:00,90.39,90.51,90.38,90.47,159738.0,79.1139,79.2189,79.1051,79.1839,159738.0
2023-06-01 10:05:00,90.47,90.49,90.44,90.46,32514.0,79.1839,79.2014,79.1576,79.1751,32514.0
2023-06-01 10:10:00,90.46,90.53,90.45,90.52,75112.0,79.1751,79.2364,79.1664,79.2276,75112.0
2023-06-01 10:15:00,90.52,90.54,90.49,90.5,102131.0,79.2276,79.2451,79.2014,79.2101,102131.0
2023-06-01 10:20:00,90.51,90.52,90.48,90.51,57077.0,79.2189,79.2276,79.1926,79.2189,57077.0
2023-06-01 10:25:00,90.5,90.54,90.49,90.53,136252.0,79.2101,79.2451,79.2014,79.2364,136252.0
2023-06-01 10:30:00,90.53,90.54,90.51,90.54,23284.0,79.2364,79.2451,79.2189,79.2451,23284.0
2023-06-01 10:35:00,90.54,90.55,90.52,90.55,28807.0,79.2451,79.2539,79.2276,79.2539,28807.0
2023-06-01 10:40:00,90.54,90.62,90.53,90.61,173063.0,79.2451,79.3152,79.2364,79.3064,173063.0
2023-06-01 10:45:00,90.61,90.64,90.57,90.58,183616.0,79.3064,79.3327,79.2714,79.2802,183616.0
2023-06-01 10:50:00,90.58,90.63,90.57,90.62,155698.0,79.2802,79.3239,79.2714,79.3152,155698.0
2023-06-01 10:55:00,90.62,90.62,90.59,90.6,87830.0,79.3152,79.3152,79.2889,79.2977,87830.0
2023-06-01 11:00:00,90.6,90.61,90.58,90.6,55114.0,79.2977,79.3064,79.2802,79.2977,55114.0
2023-06-01 11:05:00,90.59,90.62,90.59,90.61,53439.0,79.2889,79.3152,79.2889,79.3064,53439.0
2023-06-01 11:10:00,90.61,90.64,90.59,90.64,38682.0,79.3064,79.3327,79.2889,79.3327,38682.0
2023-06-01 11:15:00,90.64,90.67,90.61,90.61,71193.0,79.3327,79.3589,79.3064,79.3064,71193.0
2023-06-01 11:20:00,90.62,90.62,90.58,90.59,97148.0,79.3152,79.3152,79.2802,79.2889,97148.0
2023-06-01 11:25:00,90.6,90.6,90.57,90.59,31973.0,79.2977,79.2977,79.2714,79.2889,31973.0
2023-06-01 11:30:00,90.59,90.62,90.59,90.61,55367.0,79.2889,79.3152,79.2889,79.3064,55367.0
2023-06-01 11:35:00,90.61,90.63,90.58,90.59,61497.0,79.3064,79.3239,79.2802,79.2889,61497.0
2023-06-01 11:40:00,90.59,90.62,90.58,90.62,70897.0,79.2889,79.3152,79.2802,79.3152,70897.0
2023-06-01 11:45:00,90.62,90.65,90.61,90.64,67086.0,79.3152,79.3414,79.3064,79.3327,67086.0
2023-06-01 11:50:00,90.65,90.67,90.64,90.66,41594.0,79.3414,79.3589,79.3327,79.3502,41594.0
2023-06-01 11:55:00,90.67,90.68,90.65,90.66,69338.0,79.3589,79.3677,79.3414,79.3502,69338.0
2023-06-01 12:00:00,90.67,90.7,90.67,90.69,20680.0,79.3589,79.3852,79.3589,79.3764,20680.0
2023-06-01 12:05:00,90.69,90.69,90.67,90.69,9625.0,79.3764,79.3764,79.3589,79.3764,9625.0
2023-06-01 12:10:00,90.69,90.69,90.65,90.67,79995.0,79.3764,79.3764,79.3414,79.3589,79995.0
2023-06-01 12:15:00,90.66,90.66,90.63,90.64,91888.0,79.3502,79.3502,79.3239,79.3327,91888.0
2023-06-01 12:20:00,90.64,90.67,90.64,90.66,58841.0,79.3327,79.3589,79.3327,79.3502,58841.0
2023-06-01 12:25:00,90.66,90.68,90.65,90.68,29238.0,79.3502,79.3677,79.3414,79.3677,29238.0
2023-06-01 12:30:00,90.67,90.69,90.66,90.68,138085.0,79.3589,79.3764,79.3502,79.3677,138085.0
2023-06-01 12:35:00,90.68,90.69,90.65,90.65,63874.0,79.3677,79.3764,79.3414,79.3414,63874.0
2023-06-01 12:40:00,90.65,90.69,90.64,90.68,74062.0,79.3414,79.3764,79.3327,79.3677,74062.0
2023-06-01 12:45:00,90.68,90.7,90.67,90.68,81875.0,79.3677,79.3852,79.3589,79.3677,81875.0
2023-06-01 12:50:00,90.68,90.71,90.67,90.7,59731.0,79.3677,79.3939,79.3589,79.3852,59731.0
2023-06-01 12:55:00,90.7,90.71,90.69,90.7,48829.0,79.3852,79.3939,79.3764,79.3852,48829.0
2023-06-01 13:00:00,90.7,90.71,90.68,90.7,63831.0,79.3852,79.3939,79.3677,79.3852,63831.0
2023-06-01 13:05:00,90.7,90.73,90.69,90.7,62150.0,79.3852,79.4114,79.3764,79.3852,62150.0
2023-06-01 13:10:00,90.7,90.75,90.7,90.75,92122.0,79.3852,79.4289,79.3852,79.4289,92122.0
2023-06-01 13:15:00,90.74,90.76,90.74,90.76,72307.0,79.4202,79.4377,79.4202,79.4377,72307.0
2023-06-01 13:20:00,90.76,90.81,90.74,90.76,152875.0,79.4377,79.4815,79.4202,79.4377,152875.0
2023-06-01 13:25:00,90.77,90.79,90.75,90.78,96446.0,79.4465,79.464,79.4289,79.4552,96446.0
2023-06-01 13:30:00,90.78,90.78,90.75,90.78,45950.0,79.4552,79.4552,79.4289,79.4552,45950.0
2023-06-01 13:35:00,90.78,90.78,90.77,90.78,26213.0,79.4552,79.4552,79.4465,79.4552,26213.0
2023-06-01 13:40:00,90.77,90.82,90.76,90.82,52955.0,79.4465,79.4902,79.4377,79.4902,52955.0
2023-06-01 13:45:00,90.81,90.84,90.81,90.83,72359.0,79.4815,79.5077,79.4815,79.499,72359.0
2023-06-01 13:50:00,90.83,90.84,90.82,90.83,20867.0,79.499,79.5077,79.4902,79.499,20867.0
2023-06-01 13:55:00,90.83,90.85,90.82,90.85,105571.0,79.499,79.5165,79.4902,79.5165,105571.0
2023-06-01 14:00:00,90.85,90.85,90.83,90.85,29070.0,79.5165,79.5165,79.499,79.5165,29070.0
2023-06-01 14:05:00,90.85,90.87,90.84,90.87,44398.0,79.5165,79.534,79.5077,79.534,44398.0
2023-06-01 14:10:00,90.87,90.89,90.85,90.88,107951.0,79.534,79.5515,79.5165,79.5427,107951.0
2023-06-01 14:15:00,90.88,90.91,90.87,90.87,172845.0,79.5427,79.569,79.534,79.534,172845.0
2023-06-01 14:20:00,90.87,90.88,90.87,90.87,216067.0,79.534,79.5427,79.534,79.534,216067.0
2023-06-01 14:25:00,90.87,90.88,90.85,90.85,249691.0,79.534,79.5427,79.5165,79.5165,249691.0
2023-06-01 14:30:00,90.85,90.88,90.85,90.88,124422.0,79.5165,79.5427,79.5165,79.5427,124422.0
2023-06-01 14:35:00,90.88,90.89,90.87,90.87,57448.0,79.5427,79.5515,79.534,79.534,57448.0
2023-06-01 14:40:00,90.88,90.9,90.87,90.9,45973.0,79.5427,79.5602,79.534,79.5602,45973.0
2023-06-01 14:45:00,90.9,90.9,90.89,90.89,12539.0,79.5602,79.5602,79.5515,79.5515,12539.0
2023-06-01 14:50:00,90.9,90.93,90.88,90.92,83351.0,79.5602,79.5865,79.5427,79.5777,83351.0
2023-06-01 14:55:00,90.92,90.94,90.91,90.94,25036.0,79.5777,79.5952,79.569,79.5952,25036.0
2023-06-01 15:00:00,90.94,90.98,90.93,90.97,152665.0,79.5952,79.6303,79.5865,79.6215,152665.0
2023-06-01 15:05:00,90.97,90.98,90.94,90.95,570944.0,79.6215,79.6303,79.5952,79.604,570944.0
2023-06-01 15:10:00,90.94,90.95,90.92,90.93,262968.0,79.5952,79.604,79.5777,79.5865,262968.0
2023-06-01 15:15:00,90.92,90.94,90.92,90.93,234242.0,79.5777,79.5952,79.5777,79.5865,234242.0
2023-06-01 15:20:00,90.93,90.94,90.88,90.89,166039.0,79.5865,79.5952,79.5427,79.5515,166039.0
2023-06-01 15:25:00,90.89,90.9,90.87,90.88,550123.0,79.5515,79.5602,79.534,79.5427,550123.0
2023-06-01 15:30:00,90.87,90.89,90.83,90.84,348347.0,79.534,79.5515,79.499,79.5077,348347.0
2023-06-01 15:35:00,90.83,90.86,90.82,90.83,336804.0,79.499,79.5252,79.4902,79.499,336804.0
2023-06-01 15:40:00,90.83,90.87,90.83,90.87,147848.0,79.499,79.534,79.499,79.534,147848.0
2023-06-01 15:45:00,90.87,90.88,90.84,90.87,164802.0,79.534,79.5427,79.5077,79.534,164802.0
2023-06-01 15:50:00,90.87,90.88,90.83,90.86,314172.0,79.534,79.5427,79.499,79.5252,314172.0
2023-06-01 15:55:00,90.87,90.93,90.86,90.91,344766.0,79.534,79.5865,79.5252,79.569,344766.0
2023-06-02 09:30:00,91.19,91.31,91.13,91.26,150704.0,79.8141,79.9191,79.7615,79.8753,150704.0
2023-06-02 09:35:00,91.26,91.28,91.2,91.21,99219.0,79.8753,79.8928,79.8228,79.8316,99219.0
2023-06-02 09:40:00,91.21,91.24,91.17,91.19,70284.0,79.8316,79.8578,79.7966,79.8141,70284.0
2023-06-02 09:45:00,91.19,91.2,91.1,91.15,93828.0,79.8141,79.8228,79.7353,79.779,93828.0
2023-06-02 09:50:00,91.14,91.15,91.07,91.09,102685.0,79.7703,79.779,79.709,79.7265,102685.0
2023-06-02 09:55:00,91.09,91.1,91.0,91.03,94026.0,79.7265,79.7353,79.6478,79.674,94026.0
2023-06-02 10:00:00,91.03,91.1,91.02,91.09,107442.0,79.674,79.7353,79.6653,79.7265,107442.0
2023-06-02 10:05:00,91.1,91.14,91.08,91.13,568674.0,79.7353,79.7703,79.7178,79.7615,568674.0
2023-06-02 10:10:00,91.13,91.17,91.11,91.17,100677.0,79.7615,79.7966,79.744,79.7966,100677.0
2023-06-02 10:15:00,91.17,91.18,91.12,91.16,26566.0,79.7966,79.8053,79.7528,79.7878,26566.0
2023-06-02 10:20:00,91.16,91.17,91.1,91.11,63404.0,79.7878,79.7966,79.7353,79.744,63404.0
2023-06-02 10:25:00,91.1,91.13,91.09,91.11,140450.0,79.7353,79.7615,79.7265,79.744,140450.0
2023-06-02 10:30:00,91.12,91.17,91.11,91.16,84123.0,79.7528,79.7966,79.744,79.7878,84123.0
2023-06-02 10:35:00,91.16,91.23,91.16,91.23,112999.0,79.7878,79.8491,79.7878,79.8491,112999.0
2023-06-02 10:40:00,91.23,91.26,91.19,91.23,65555.0,79.8491,79.8753,79.8141,79.8491,65555.0
2023-06-02 10:45:00,91.23,91.26,91.21,91.25,36207.0,79.8491,79.8753,79.8316,79.8666,36207.0
2023-06-02 10:50:00,91.24,91.27,91.23,91.26,120562.0,79.8578,79.8841,79.8491,79.8753,120562.0
2023-06-02 10:55:00,91.25,91.27,91.24,91.27,64680.0,79.8666,79.8841,79.8578,79.8841,64680.0
2023-06-02 11:00:00,91.27,91.35,91.27,91.33,96992.0,79.8841,79.9541,79.8841,79.9366,96992.0
2023-06-02 11:05:00,91.34,91.35,91.31,91.33,66221.0,79.9453,79.9541,79.9191,79.9366,66221.0
2023-06-02 11:10:00,91.33,91.33,91.25,91.26,252933.0,79.9366,79.9366,79.8666,79.8753,252933.0
2023-06-02 11:15:00,91.26,91.27,91.24,91.24,158757.0,79.8753,79.8841,79.8578,79.8578,158757.0
2023-06-02 11:20:00,91.24,91.28,91.24,91.26,61025.0,79.8578,79.8928,79.8578,79.8753,61025.0
2023-06-02 11:25:00,91.26,91.29,91.25,91.29,78120.0,79.8753,79.9016,79.8666,79.9016,78120.0
2023-06-02 11:30:00,91.29,91.31,91.28,91.28,144698.0,79.9016,79.9191,79.8928,79.8928,144698.0
2023-06-02 11:35:00,91.28,91.29,91.25,91.25,84987.0,79.8928,79.9016,79.8666,79.8666,84987.0
2023-06-02 11:40:00,91.26,91.27,91.24,91.26,33997.0,79.8753,79.8841,79.8578,79.8753,33997.0
2023-06-02 11:45:00,91.26,91.26,91.22,91.23,29040.0,79.8753,79.8753,79.8403,79.8491,29040.0
2023-06-02 11:50:00,91.23,91.26,91.21,91.25,103409.0,79.8491,79.8753,79.8316,79.8666,103409.0
2023-06-02 11:55:00,91.26,91.3,91.26,91.29,98262.0,79.8753,79.9103,79.8753,79.9016,98262.0
2023-06-02 12:00:00,91.29,91.31,91.26,91.26,60069.0,79.9016,79.9191,79.8753,79.8753,60069.0
2023-06-02 12:05:00,91.27,91.29,91.25,91.27,150601.0,79.8841,79.9016,79.8666,79.8841,150601.0
2023-06-02 12:10:00,91.27,91.28,91.26,91.28,35835.0,79.8841,79.8928,79.8753,79.8928,35835.0
2023-06-02 12:15:00,91.28,91.28,91.24,91.27,360615.0,79.8928,79.8928,79.8578,79.8841,360615.0
2023-06-02 12:20:00,91.27,91.29,91.25,91.28,51522.0,79.8841,79.9016,79.8666,79.8928,51522.0
2023-06-02 12:25:00,91.28,91.31,91.27,91.3,38866.0,79.8928,79.9191,79.8841,79.9103,38866.0
2023-06-02 12:30:00,91.31,91.31,91.29,91.31,33387.0,79.9191,79.9191,79.9016,79.9191,33387.0
2023-06-02 12:35:00,91.31,91.33,91.31,91.33,37248.0,79.9191,79.9366,79.9191,79.9366,37248.0
2023-06-02 12:40:00,91.32,91.35,91.31,91.35,254179.0,79.9278,79.9541,79.9191,79.9541,254179.0
2023-06-02 12:45:00,91.35,91.38,91.34,91.36,56929.0,79.9541,79.9804,79.9453,79.9629,56929.0
2023-06-02 12:50:00,91.37,91.42,91.36,91.42,180781.0,79.9716,80.0154,79.9629,80.0154,180781.0
2023-06-02 12:55:00,91.42,91.43,91.4,91.42,36668.0,80.0154,80.0241,79.9979,80.0154,36668.0
2023-06-02 13:00:00,91.42,91.42,91.4,91.41,93990.0,80.0154,80.0154,79.9979,80.0066,93990.0
2023-06-02 13:05:00,91.41,91.45,91.41,91.44,147959.0,80.0066,80.0416,80.0066,80.0329,147959.0
2023-06-02 13:10:00,91.44,91.44,91.41,91.43,53304.0,80.0329,80.0329,80.0066,80.0241,53304.0
2023-06-02 13:15:00,91.43,91.47,91.41,91.47,481019.0,80.0241,80.0591,80.0066,80.0591,481019.0
2023-06-02 13:20:00,91.47,91.49,91.42,91.45,288801.0,80.0591,80.0766,80.0154,80.0416,288801.0
2023-06-02 13:25:00,91.45,91.46,91.42,91.45,99718.0,80.0416,80.0504,80.0154,80.0416,99718.0
2023-06-02 13:30:00,91.45,91.46,91.43,91.45,89993.0,80.0416,80.0504,80.0241,80.0416,89993.0
2023-06-02 13:35:00,91.45,91.47,91.43,91.47,50133.0,80.0416,80.0591,80.0241,80.0591,50133.0
2023-06-02 13:40:00,91.47,91.47,91.44,91.45,111223.0,80.0591,80.0591,80.0329,80.0416,111223.0
2023-06-02 13:45:00,91.45,91.47,91.43,91.44,95973.0,80.0416,80.0591,80.0241,80.0329,95973.0
2023-06-02 13:50:00,91.44,91.45,91.43,91.44,37789.0,80.0329,80.0416,80.0241,80.0329,37789.0
2023-06-02 13:55:00,91.44,91.46,91.43,91.46,50442.0,80.0329,80.0504,80.0241,80.0504,50442.0
2023-06-02 14:00:00,91.46,91.49,91.46,91.48,74956.0,80.0504,80.0766,80.0504,80.0679,74956.0
2023-06-02 14:05:00,91.48,91.48,91.37,91.4,110547.0,80.0679,80.0679,79.9716,79.9979,110547.0
2023-06-02 14:10:00,91.4,91.41,91.39,91.4,52264.0,79.9979,80.0066,79.9891,79.9979,52264.0
2023-06-02 14:15:00,91.4,91.42,91.39,91.4,117527.0,79.9979,80.0154,79.9891,79.9979,117527.0
2023-06-02 14:20:00,91.41,91.43,91.4,91.43,71199.0,80.0066,80.0241,79.9979,80.0241,71199.0
2023-06-02 14:25:00,91.43,91.43,91.41,91.43,66348.0,80.0241,80.0241,80.0066,80.0241,66348.0
2023-06-02 14:30:00,91.43,91.44,91.42,91.42,55526.0,80.0241,80.0329,80.0154,80.0154,55526.0
2023-06-02 14:35:00,91.43,91.45,91.41,91.44,39918.0,80.0241,80.0416,80.0066,80.0329,39918.0
2023-06-02 14:40:00,91.44,91.45,91.43,91.45,44187.0,80.0329,80.0416,80.0241,80.0416,44187.0
2023-06-02 14:45:00,91.45,91.47,91.44,91.47,58016.0,80.0416,80.0591,80.0329,80.0591,58016.0
2023-06-02 14:50:00,91.46,91.48,91.46,91.47,74312.0,80.0504,80.0679,80.0504,80.0591,74312.0
2023-06-02 14:55:00,91.47,91.5,91.46,91.5,85777.0,80.0591,80.0854,80.0504,80.0854,85777.0
2023-06-02 15:00:00,91.5,91.55,91.49,91.55,75197.0,80.0854,80.1291,80.0766,80.1291,75197.0
2023-06-02 15:05:00,91.54,91.56,91.51,91.52,84717.0,80.1204,80.1379,80.0941,80.1029,84717.0
2023-06-02 15:10:00,91.51,91.51,91.5,91.51,180163.0,80.0941,80.0941,80.0854,80.0941,180163.0
2023-06-02 15:15:00,91.51,91.53,91.5,91.52,105749.0,80.0941,80.1116,80.0854,80.1029,105749.0
2023-06-02 15:20:00,91.53,91.56,91.52,91.53,77262.0,80.1116,80.1379,80.1029,80.1116,77262.0
2023-06-02 15:25:00,91.52,91.53,91.48,91.5,231768.0,80.1029,80.1116,80.0679,80.0854,231768.0
2023-06-02 15:30:00,91.5,91.51,91.48,91.51,55613.0,80.0854,80.0941,80.0679,80.0941,55613.0
2023-06-02 15:35:00,91.51,91.52,91.5,91.52,105723.0,80.0941,80.1029,80.0854,80.1029,105723.0
2023-06-02 15:40:00,91.52,91.52,91.48,91.49,135365.0,80.1029,80.1029,80.0679,80.0766,135365.0
2023-06-02 15:45:00,91.48,91.5,91.44,91.45,141450.0,80.0679,80.0854,80.0329,80.0416,141450.0
2023-06-02 15:50:00,91.44,91.45,91.4,91.44,279467.0,80.0329,80.0416,79.9979,80.0329,279467.0
2023-06-02 15:55:00,91.43,91.44,91.36,91.37,474114.0,80.0241,80.0329,79.9629,79.9716,474114.0
2023-06-05 09:30:00,91.33,91.35,91.2,91.22,284565.0,79.9366,79.9541,79.8228,79.8403,284565.0
2023-06-05 09:35:00,91.23,91.23,91.14,91.16,254109.0,79.8491,79.8491,79.7703,79.7878,254109.0
2023-06-05 09:40:00,91.16,91.21,91.12,91.13,122016.0,79.7878,79.8316,79.7528,79.7615,122016.0
2023-06-05 09:45:00,91.12,91.16,91.12,91.13,57778.0,79.7528,79.7878,79.7528,79.7615,57778.0
2023-06-05 09:50:00,91.12,91.14,91.12,91.13,107148.0,79.7528,79.7703,79.7528,79.7615,107148.0
2023-06-05 09:55:00,91.13,91.13,91.07,91.09,83607.0,79.7615,79.7615,79.709,79.7265,83607.0
2023-06-05 10:00:00,91.09,91.24,91.09,91.22,161205.0,79.7265,79.8578,79.7265,79.8403,161205.0
2023-06-05 10:05:00,91.22,91.25,91.18,91.19,31633.0,79.8403,79.8666,79.8053,79.8141,31633.0
2023-06-05 10:10:00,91.19,91.23,91.16,91.18,661179.0,79.8141,79.8491,79.7878,79.8053,661179.0
2023-06-05 10:15:00,91.19,91.22,91.18,91.19,47706.0,79.8141,79.8403,79.8053,79.8141,47706.0
2023-06-05 10:20:00,91.2,91.23,91.19,91.21,35209.0,79.8228,79.8491,79.8141,79.8316,35209.0
2023-06-05 10:25:00,91.21,91.25,91.21,91.21,45787.0,79.8316,79.8666,79.8316,79.8316,45787.0
2023-06-05 10:30:00,91.21,91.22,91.19,91.22,86850.0,79.8316,79.8403,79.8141,79.8403,86850.0
2023-06-05 10:35:00,91.22,91.27,91.21,91.23,69914.0,79.8403,79.8841,79.8316,79.8491,69914.0
2023-06-05 10:40:00,91.23,91.26,91.22,91.24,70418.0,79.8491,79.8753,79.8403,79.8578,70418.0
2023-06-05 10:45:00,91.24,91.27,91.23,91.26,35362.0,79.8578,79.8841,79.8491,79.8753,35362.0
2023-06-05 10:50:00,91.27,91.27,91.24,91.25,16976.0,79.8841,79.8841,79.8578,79.8666,16976.0
2023-06-05 10:55:00,91.25,91.25,91.2,91.22,50575.0,79.8666,79.8666,79.8228,79.8403,50575.0
2023-06-05 11:00:00,91.22,91.26,91.21,91.22,326869.0,79.8403,79.8753,79.8316,79.8403,326869.0
2023-06-05 11:05:00,91.23,91.24,91.22,91.24,18684.0,79.8491,79.8578,79.8403,79.8578,18684.0
2023-06-05 11:10:00,91.25,91.25,91.23,91.23,18507.0,79.8666,79.8666,79.8491,79.8491,18507.0
2023-06-05 11:15:00,91.24,91.27,91.23,91.25,28598.0,79.8578,79.8841,79.8491,79.8666,28598.0
2023-06-05 11:20:00,91.26,91.26,91.22,91.24,51486.0,79.8753,79.8753,79.8403,79.8578,51486.0
2023-06-05 11:25:00,91.23,91.28,91.23,91.27,68296.0,79.8491,79.8928,79.8491,79.8841,68296.0
2023-06-05 11:30:00,91.26,91.29,91.26,91.29,71230.0,79.8753,79.9016,79.8753,79.9016,71230.0
2023-06-05 11:35:00,91.28,91.29,91.22,91.23,39332.0,79.8928,79.9016,79.8403,79.8491,39332.0
2023-06-05 11:40:00,91.23,91.25,91.22,91.25,16871.0,79.8491,79.8666,79.8403,79.8666,16871.0
2023-06-05 11:45:00,91.24,91.25,91.23,91.23,11335.0,79.8578,79.8666,79.8491,79.8491,11335.0
2023-06-05 11:50:00,91.23,91.26,91.23,91.25,113785.0,79.8491,79.8753,79.8491,79.8666,113785.0
2023-06-05 11:55:00,91.25,91.26,91.24,91.25,44623.0,79.8666,79.8753,79.8578,79.8666,44623.0
2023-06-05 12:00:00,91.25,91.26,91.22,91.23,96809.0,79.8666,79.8753,79.8403,79.8491,96809.0
2023-06-05 12:05:00,91.23,91.24,91.22,91.24,55857.0,79.8491,79.8578,79.8403,79.8578,55857.0
2023-06-05 12:10:00,91.25,91.28,91.23,91.28,67247.0,79.8666,79.8928,79.8491,79.8928,67247.0
2023-06-05 12:15:00,91.29,91.3,91.27,91.27,35977.0,79.9016,79.9103,79.8841,79.8841,35977.0
2023-06-05 12:20:00,91.27,91.28,91.25,91.26,74185.0,79.8841,79.8928,79.8666,79.8753,74185.0
2023-06-05 12:25:00,91.26,91.26,91.25,91.26,13276.0,79.8753,79.8753,79.8666,79.8753,13276.0
2023-06-05 12:30:00,91.26,91.28,91.25,91.27,18168.0,79.8753,79.8928,79.8666,79.8841,18168.0
2023-06-05 12:35:00,91.27,91.28,91.26,91.26,21277.0,79.8841,79.8928,79.8753,79.8753,21277.0
2023-06-05 12:40:00,91.26,91.27,91.25,91.26,33298.0,79.8753,79.8841,79.8666,79.8753,33298.0
2023-06-05 12:45:00,91.27,91.29,91.25,91.26,32520.0,79.8841,79.9016,79.8666,79.8753,32520.0
2023-06-05 12:50:00,91.27,91.28,91.26,91.27,16020.0,79.8841,79.8928,79.8753,79.8841,16020.0
2023-06-05 12:55:00,91.27,91.3,91.26,91.3,53868.0,79.8841,79.9103,79.8753,79.9103,53868.0
2023-06-05 13:00:00,91.29,91.3,91.26,91.27,32226.0,79.9016,79.9103,79.8753,79.8841,32226.0
2023-06-05 13:05:00,91.26,91.28,91.25,91.28,29908.0,79.8753,79.8928,79.8666,79.8928,29908.0
2023-06-05 13:10:00,91.28,91.28,91.24,91.27,195133.0,79.8928,79.8928,79.8578,79.8841,195133.0
2023-06-05 13:15:00,91.26,91.27,91.22,91.25,108748.0,79.8753,79.8841,79.8403,79.8666,108748.0
2023-06-05 13:20:00,91.25,91.27,91.24,91.26,49584.0,79.8666,79.8841,79.8578,79.8753,49584.0
2023-06-05 13:25:00,91.26,91.27,91.19,91.21,109081.0,79.8753,79.8841,79.8141,79.8316,109081.0
2023-06-05 13:30:00,91.21,91.21,91.18,91.21,36914.0,79.8316,79.8316,79.8053,79.8316,36914.0
2023-06-05 13:35:00,91.21,91.21,91.18,91.19,130287.0,79.8316,79.8316,79.8053,79.8141,130287.0
2023-06-05 13:40:00,91.19,91.19,91.17,91.18,176323.0,79.8141,79.8141,79.7966,79.8053,176323.0
2023-06-05 13:45:00,91.17,91.21,91.17,91.19,203059.0,79.7966,79.8316,79.7966,79.8141,203059.0
2023-06-05 13:50:00,91.2,91.21,91.19,91.2,34350.0,79.8228,79.8316,79.8141,79.8228,34350.0
2023-06-05 13:55:00,91.2,91.23,91.19,91.23,86753.0,79.8228,79.8491,79.8141,79.8491,86753.0
2023-06-05 14:00:00,91.22,91.23,91.2,91.2,53256.0,79.8403,79.8491,79.8228,79.8228,53256.0
2023-06-05 14:05:00,91.2,91.21,91.17,91.18,103176.0,79.8228,79.8316,79.7966,79.8053,103176.0
2023-06-05 14:10:00,91.19,91.2,91.17,91.19,56027.0,79.8141,79.8228,79.7966,79.8141,56027.0
2023-06-05 14:15:00,91.19,91.22,91.18,91.22,29470.0,79.8141,79.8403,79.8053,79.8403,29470.0
2023-06-05 14:20:00,91.22,91.24,91.21,91.23,40897.0,79.8403,79.8578,79.8316,79.8491,40897.0
2023-06-05 14:25:00,91.23,91.24,91.19,91.23,100928.0,79.8491,79.8578,79.8141,79.8491,100928.0
2023-06-05 14:30:00,91.23,91.23,91.12,91.14,156546.0,79.8491,79.8491,79.7528,79.7703,156546.0
2023-06-05 14:35:00,91.14,91.18,91.13,91.16,112606.0,79.7703,79.8053,79.7615,79.7878,112606.0
2023-06-05 14:40:00,91.17,91.2,91.16,91.19,49685.0,79.7966,79.8228,79.7878,79.8141,49685.0
2023-06-05 14:45:00,91.19,91.19,91.15,91.17,73035.0,79.8141,79.8141,79.779,79.7966,73035.0
2023-06-05 14:50:00,91.17,91.21,91.15,91.21,151093.0,79.7966,79.8316,79.779,79.8316,151093.0
2023-06-05 14:55:00,91.21,91.23,91.2,91.23,86295.0,79.8316,79.8491,79.8228,79.8491,86295.0
2023-06-05 15:00:00,91.23,91.24,91.17,91.17,133421.0,79.8491,79.8578,79.7966,79.7966,133421.0
2023-06-05 15:05:00,91.17,91.21,91.17,91.2,112662.0,79.7966,79.8316,79.7966,79.8228,112662.0
2023-06-05 15:10:00,91.2,91.25,91.2,91.24,103668.0,79.8228,79.8666,79.8228,79.8578,103668.0
2023-06-05 15:15:00,91.23,91.26,91.22,91.23,127323.0,79.8491,79.8753,79.8403,79.8491,127323.0
2023-06-05 15:20:00,91.23,91.26,91.23,91.26,65667.0,79.8491,79.8753,79.8491,79.8753,65667.0
2023-06-05 15:25:00,91.25,91.26,91.23,91.24,86912.0,79.8666,79.8753,79.8491,79.8578,86912.0
2023-06-05 15:30:00,91.25,91.27,91.23,91.24,116180.0,79.8666,79.8841,79.8491,79.8578,116180.0
2023-06-05 15:35:00,91.24,91.25,91.19,91.21,113501.0,79.8578,79.8666,79.8141,79.8316,113501.0
2023-06-05 15:40:00,91.21,91.23,91.2,91.22,139510.0,79.8316,79.8491,79.8228,79.8403,139510.0
2023-06-05 15:45:00,91.22,91.23,91.2,91.22,172985.0,79.8403,79.8491,79.8228,79.8403,172985.0
2023-06-05 15:50:00,91.22,91.23,91.19,91.22,251666.0,79.8403,79.8491,79.8141,79.8403,251666.0
2023-06-05 15:55:00,91.21,91.3,91.2,91.29,434640.0,79.8316,79.9103,79.8228,79.9016,434640.0
2023-06-06 09:30:00,91.22,91.24,91.16,91.18,67526.0,79.8403,79.8578,79.7878,79.8053,67526.0
2023-06-06 09:35:00,91.17,91.18,91.12,91.13,89698.0,79.7966,79.8053,79.7528,79.7615,89698.0
2023-06-06 09:40:00,91.12,91.13,91.09,91.1,120472.0,79.7528,79.7615,79.7265,79.7353,120472.0
2023-06-06 09:45:00,91.1,91.12,91.07,91.11,69438.0,79.7353,79.7528,79.709,79.744,69438.0
2023-06-06 09:50:00,91.12,91.12,91.08,91.09,55566.0,79.7528,79.7528,79.7178,79.7265,55566.0
2023-06-06 09:55:00,91.1,91.1,91.06,91.09,65242.0,79.7353,79.7353,79.7003,79.7265,65242.0
2023-06-06 10:00:00,91.09,91.12,91.07,91.11,147856.0,79.7265,79.7528,79.709,79.744,147856.0
2023-06-06 10:05:00,91.11,91.18,91.11,91.18,86276.0,79.744,79.8053,79.744,79.8053,86276.0
2023-06-06 10:10:00,91.18,91.19,91.16,91.17,90606.0,79.8053,79.8141,79.7878,79.7966,90606.0
2023-06-06 10:15:00,91.17,91.18,91.14,91.17,95799.0,79.7966,79.8053,79.7703,79.7966,95799.0
2023-06-06 10:20:00,91.17,91.21,91.15,91.2,44450.0,79.7966,79.8316,79.779,79.8228,44450.0
2023-06-06 10:25:00,91.2,91.22,91.2,91.2,39578.0,79.8228,79.8403,79.8228,79.8228,39578.0
2023-06-06 10:30:00,91.21,91.25,91.2,91.24,18320.0,79.8316,79.8666,79.8228,79.8578,18320.0
2023-06-06 10:35:00,91.23,91.24,91.19,91.2,43896.0,79.8491,79.8578,79.8141,79.8228,43896.0
2023-06-06 10:40:00,91.2,91.24,91.2,91.24,43237.0,79.8228,79.8578,79.8228,79.8578,43237.0
2023-06-06 10:45:00,91.24,91.29,91.24,91.29,67562.0,79.8578,79.9016,79.8578,79.9016,67562.0
2023-06-06 10:50:00,91.3,91.31,91.26,91.28,66702.0,79.9103,79.9191,79.8753,79.8928,66702.0
2023-06-06 10:55:00,91.27,91.27,91.25,91.26,20895.0,79.8841,79.8841,79.8666,79.8753,20895.0
2023-06-06 11:00:00,91.26,91.28,91.23,91.28,33558.0,79.8753,79.8928,79.8491,79.8928,33558.0
2023-06-06 11:05:00,91.28,91.3,91.26,91.29,27500.0,79.8928,79.9103,79.8753,79.9016,27500.0
2023-06-06 11:10:00,91.28,91.29,91.27,91.27,23023.0,79.8928,79.9016,79.8841,79.8841,23023.0
2023-06-06 11:15:00,91.27,91.29,91.26,91.28,53556.0,79.8841,79.9016,79.8753,79.8928,53556.0
2023-06-06 11:20:00,91.29,91.29,91.23,91.23,56261.0,79.9016,79.9016,79.8491,79.8491,56261.0
2023-06-06 11:25:00,91.23,91.26,91.2,91.23,50133.0,79.8491,79.8753,79.8228,79.8491,50133.0
2023-06-06 11:30:00,91.24,91.26,91.24,91.25,25034.0,79.8578,79.8753,79.8578,79.8666,25034.0
2023-06-06 11:35:00,91.25,91.28,91.24,91.27,56195.0,79.8666,79.8928,79.8578,79.8841,56195.0
2023-06-06 11:40:00,91.27,91.27,91.24,91.25,58110.0,79.8841,79.8841,79.8578,79.8666,58110.0
2023-06-06 11:45:00,91.26,91.31,91.25,91.31,42015.0,79.8753,79.9191,79.8666,79.9191,42015.0
2023-06-06 11:50:00,91.31,91.31,91.29,91.29,202060.0,79.9191,79.9191,79.9016,79.9016,202060.0
2023-06-06 11:55:00,91.29,91.31,91.29,91.3,19855.0,79.9016,79.9191,79.9016,79.9103,19855.0
2023-06-06 12:00:00,91.3,91.32,91.3,91.31,13340.0,79.9103,79.9278,79.9103,79.9191,13340.0
2023-06-06 12:05:00,91.31,91.33,91.28,91.31,43720.0,79.9191,79.9366,79.8928,79.9191,43720.0
2023-06-06 12:10:00,91.31,91.31,91.27,91.27,25709.0,79.9191,79.9191,79.8841,79.8841,25709.0
2023-06-06 12:15:00,91.28,91.3,91.27,91.29,40662.0,79.8928,79.9103,79.8841,79.9016,40662.0
2023-06-06 12:20:00,91.3,91.31,91.28,91.3,31321.0,79.9103,79.9191,79.8928,79.9103,31321.0
2023-06-06 12:25:00,91.29,91.31,91.29,91.3,19937.0,79.9016,79.9191,79.9016,79.9103,19937.0
2023-06-06 12:30:00,91.3,91.31,91.29,91.31,10525.0,79.9103,79.9191,79.9016,79.9191,10525.0
2023-06-06 12:35:00,91.31,91.31,91.27,91.28,35013.0,79.9191,79.9191,79.8841,79.8928,35013.0
2023-06-06 12:40:00,91.29,91.29,91.26,91.29,29237.0,79.9016,79.9016,79.8753,79.9016,29237.0
2023-06-06 12:45:00,91.29,91.3,91.27,91.28,22974.0,79.9016,79.9103,79.8841,79.8928,22974.0
2023-06-06 12:50:00,91.28,91.29,91.27,91.28,25428.0,79.8928,79.9016,79.8841,79.8928,25428.0
2023-06-06 12:55:00,91.28,91.29,91.26,91.27,24514.0,79.8928,79.9016,79.8753,79.8841,24514.0
2023-06-06 13:00:00,91.27,91.28,91.26,91.27,10411.0,79.8841,79.8928,79.8753,79.8841,10411.0
2023-06-06 13:05:00,91.27,91.29,91.25,91.28,32384.0,79.8841,79.9016,79.8666,79.8928,32384.0
2023-06-06 13:10:00,91.29,91.3,91.28,91.3,12243.0,79.9016,79.9103,79.8928,79.9103,12243.0
2023-06-06 13:15:00,91.29,91.32,91.27,91.28,42300.0,79.9016,79.9278,79.8841,79.8928,42300.0
2023-06-06 13:20:00,91.28,91.28,91.23,91.24,60907.0,79.8928,79.8928,79.8491,79.8578,60907.0
2023-06-06 13:25:00,91.25,91.25,91.22,91.25,164256.0,79.8666,79.8666,79.8403,79.8666,164256.0
2023-06-06 13:30:00,91.25,91.26,91.23,91.26,240703.0,79.8666,79.8753,79.8491,79.8753,240703.0
2023-06-06 13:35:00,91.26,91.28,91.25,91.27,29199.0,79.8753,79.8928,79.8666,79.8841,29199.0
2023-06-06 13:40:00,91.27,91.28,91.26,91.27,36160.0,79.8841,79.8928,79.8753,79.8841,36160.0
2023-06-06 13:45:00,91.28,91.29,91.27,91.27,56802.0,79.8928,79.9016,79.8841,79.8841,56802.0
2023-06-06 13:50:00,91.27,91.29,91.27,91.27,28650.0,79.8841,79.9016,79.8841,79.8841,28650.0
2023-06-06 13:55:00,91.27,91.28,91.25,91.27,45183.0,79.8841,79.8928,79.8666,79.8841,45183.0
2023-06-06 14:00:00,91.27,91.27,91.25,91.27,83777.0,79.8841,79.8841,79.8666,79.8841,83777.0
2023-06-06 14:05:00,91.27,91.29,91.26,91.29,31489.0,79.8841,79.9016,79.8753,79.9016,31489.0
2023-06-06 14:10:00,91.3,91.32,91.29,91.32,88331.0,79.9103,79.9278,79.9016,79.9278,88331.0
2023-06-06 14:15:00,91.32,91.33,91.3,91.31,162768.0,79.9278,79.9366,79.9103,79.9191,162768.0
2023-06-06 14:20:00,91.31,91.32,91.29,91.31,95222.0,79.9191,79.9278,79.9016,79.9191,95222.0
2023-06-06 14:25:00,91.31,91.33,91.3,91.31,127333.0,79.9191,79.9366,79.9103,79.9191,127333.0
2023-06-06 14:30:00,91.32,91.33,91.31,91.33,130926.0,79.9278,79.9366,79.9191,79.9366,130926.0
2023-06-06 14:35:00,91.33,91.33,91.32,91.33,35236.0,79.9366,79.9366,79.9278,79.9366,35236.0
2023-06-06 14:40:00,91.33,91.36,91.33,91.36,29782.0,79.9366,79.9629,79.9366,79.9629,29782.0
2023-06-06 14:45:00,91.36,91.37,91.35,91.37,20667.0,79.9629,79.9716,79.9541,79.9716,20667.0
2023-06-06 14:50:00,91.37,91.4,91.37,91.4,78756.0,79.9716,79.9979,79.9716,79.9979,78756.0
2023-06-06 14:55:00,91.4,91.42,91.39,91.42,37770.0,79.9979,80.0154,79.9891,80.0154,37770.0
2023-06-06 15:00:00,91.42,91.43,91.41,91.43,126983.0,80.0154,80.0241,80.0066,80.0241,126983.0
2023-06-06 15:05:00,91.43,91.43,91.42,91.43,136582.0,80.0241,80.0241,80.0154,80.0241,136582.0
2023-06-06 15:10:00,91.43,91.44,91.42,91.43,51610.0,80.0241,80.0329,80.0154,80.0241,51610.0
2023-06-06 15:15:00,91.44,91.46,91.43,91.46,41169.0,80.0329,80.0504,80.0241,80.0504,41169.0
2023-06-06 15:20:00,91.46,91.49,91.45,91.49,42543.0,80.0504,80.0766,80.0416,80.0766,42543.0
2023-06-06 15:25:00,91.48,91.5,91.48,91.49,97047.0,80.0679,80.0854,80.0679,80.0766,97047.0
2023-06-06 15:30:00,91.49,91.5,91.47,91.48,80904.0,80.0766,80.0854,80.0591,80.0679,80904.0
2023-06-06 15:35:00,91.47,91.48,91.41,91.41,121934.0,80.0591,80.0679,80.0066,80.0066,121934.0
2023-06-06 15:40:00,91.42,91.46,91.4,91.45,113917.0,80.0154,80.0504,79.9979,80.0416,113917.0
2023-06-06 15:45:00,91.45,91.46,91.42,91.45,119337.0,80.0416,80.0504,80.0154,80.0416,119337.0
2023-06-06 15:50:00,91.45,91.47,91.45,91.45,183172.0,80.0416,80.0591,80.0416,80.0416,183172.0
2023-06-06 15:55:00,91.46,91.49,91.44,91.46,301386.0,80.0504,80.0766,80.0329,80.0504,301386.0
2023-06-07 09:30:00,91.56,91.62,91.55,91.62,106018.0,80.1379,80.1904,80.1291,80.1904,106018.0
2023-06-07 09:35:00,91.62,91.68,91.6,91.66,42037.0,80.1904,80.2429,80.1729,80.2254,42037.0
2023-06-07 09:40:00,91.67,91.69,91.66,91.68,45861.0,80.2342,80.2517,80.2254,80.2429,45861.0
2023-06-07 09:45:00,91.68,91.68,91.65,91.65,60751.0,80.2429,80.2429,80.2167,80.2167,60751.0
2023-06-07 09:50:00,91.66,91.68,91.61,91.62,117002.0,80.2254,80.2429,80.1817,80.1904,117002.0
2023-06-07 09:55:00,91.62,91.68,91.61,91.67,97814.0,80.1904,80.2429,80.1817,80.2342,97814.0
2023-06-07 10:00:00,91.67,91.67,91.57,91.58,228839.0,80.2342,80.2342,80.1467,80.1554,228839.0
2023-06-07 10:05:00,91.58,91.6,91.57,91.58,142791.0,80.1554,80.1729,80.1467,80.1554,142791.0
2023-06-07 10:10:00,91.58,91.6,91.55,91.55,57846.0,80.1554,80.1729,80.1291,80.1291,57846.0
2023-06-07 10:15:00,91.55,91.56,91.52,91.53,78762.0,80.1291,80.1379,80.1029,80.1116,78762.0
2023-06-07 10:20:00,91.53,91.54,91.47,91.47,108029.0,80.1116,80.1204,80.0591,80.0591,108029.0
2023-06-07 10:25:00,91.47,91.48,91.43,91.47,116003.0,80.0591,80.0679,80.0241,80.0591,116003.0
2023-06-07 10:30:00,91.48,91.48,91.41,91.41,347135.0,80.0679,80.0679,80.0066,80.0066,347135.0
2023-06-07 10:35:00,91.41,91.42,91.32,91.33,175434.0,80.0066,80.0154,79.9278,79.9366,175434.0
2023-06-07 10:40:00,91.33,91.33,91.27,91.28,73677.0,79.9366,79.9366,79.8841,79.8928,73677.0
2023-06-07 10:45:00,91.28,91.31,91.27,91.3,39778.0,79.8928,79.9191,79.8841,79.9103,39778.0
2023-06-07 10:50:00,91.3,91.3,91.25,91.28,48266.0,79.9103,79.9103,79.8666,79.8928,48266.0
2023-06-07 10:55:00,91.28,91.29,91.26,91.28,62830.0,79.8928,79.9016,79.8753,79.8928,62830.0
2023-06-07 11:00:00,91.28,91.3,91.26,91.29,54540.0,79.8928,79.9103,79.8753,79.9016,54540.0
2023-06-07 11:05:00,91.3,91.3,91.26,91.27,39298.0,79.9103,79.9103,79.8753,79.8841,39298.0
2023-06-07 11:10:00,91.27,91.27,91.23,91.26,86560.0,79.8841,79.8841,79.8491,79.8753,86560.0
2023-06-07 11:15:00,91.26,91.26,91.22,91.23,62469.0,79.8753,79.8753,79.8403,79.8491,62469.0
2023-06-07 11:20:00,91.23,91.26,91.22,91.23,73131.0,79.8491,79.8753,79.8403,79.8491,73131.0
2023-06-07 11:25:00,91.23,91.24,91.22,91.23,49021.0,79.8491,79.8578,79.8403,79.8491,49021.0
2023-06-07 11:30:00,91.23,91.24,91.21,91.23,51808.0,79.8491,79.8578,79.8316,79.8491,51808.0
2023-06-07 11:35:00,91.22,91.23,91.19,91.2,113858.0,79.8403,79.8491,79.8141,79.8228,113858.0
2023-06-07 11:40:00,91.21,91.22,91.16,91.16,72732.0,79.8316,79.8403,79.7878,79.7878,72732.0
2023-06-07 11:45:00,91.17,91.22,91.17,91.2,72283.0,79.7966,79.8403,79.7966,79.8228,72283.0
2023-06-07 11:50:00,91.2,91.2,91.14,91.16,131317.0,79.8228,79.8228,79.7703,79.7878,131317.0
2023-06-07 11:55:00,91.16,91.16,91.12,91.13,48428.0,79.7878,79.7878,79.7528,79.7615,48428.0
2023-06-07 12:00:00,91.13,91.16,91.13,91.15,36386.0,79.7615,79.7878,79.7615,79.779,36386.0
2023-06-07 12:05:00,91.15,91.15,91.13,91.14,39564.0,79.779,79.779,79.7615,79.7703,39564.0
2023-06-07 12:10:00,91.14,91.15,91.1,91.1,50470.0,79.7703,79.779,79.7353,79.7353,50470.0
2023-06-07 12:15:00,91.11,91.11,91.01,91.02,147775.0,79.744,79.744,79.6565,79.6653,147775.0
2023-06-07 12:20:00,91.01,91.05,91.0,91.05,168302.0,79.6565,79.6915,79.6478,79.6915,168302.0
2023-06-07 12:25:00,91.05,91.05,91.0,91.03,91973.0,79.6915,79.6915,79.6478,79.674,91973.0
2023-06-07 12:30:00,91.03,91.07,91.02,91.07,88859.0,79.674,79.709,79.6653,79.709,88859.0
2023-06-07 12:35:00,91.06,91.08,91.05,91.06,104971.0,79.7003,79.7178,79.6915,79.7003,104971.0
2023-06-07 12:40:00,91.05,91.06,91.04,91.06,56966.0,79.6915,79.7003,79.6828,79.7003,56966.0
2023-06-07 12:45:00,91.06,91.07,91.0,91.01,139369.0,79.7003,79.709,79.6478,79.6565,139369.0
2023-06-07 12:50:00,91.01,91.01,90.97,90.97,153982.0,79.6565,79.6565,79.6215,79.6215,153982.0
2023-06-07 12:55:00,90.98,90.98,90.94,90.97,69882.0,79.6303,79.6303,79.5952,79.6215,69882.0
2023-06-07 13:00:00,90.96,90.98,90.93,90.94,137566.0,79.6128,79.6303,79.5865,79.5952,137566.0
2023-06-07 13:05:00,90.94,90.97,90.92,90.97,147515.0,79.5952,79.6215,79.5777,79.6215,147515.0
2023-06-07 13:10:00,90.97,90.99,90.92,90.93,98280.0,79.6215,79.639,79.5777,79.5865,98280.0
2023-06-07 13:15:00,90.93,90.96,90.89,90.89,105462.0,79.5865,79.6128,79.5515,79.5515,105462.0
2023-06-07 13:20:00,90.9,90.91,90.88,90.89,56932.0,79.5602,79.569,79.5427,79.5515,56932.0
2023-06-07 13:25:00,90.9,90.95,90.89,90.93,87271.0,79.5602,79.604,79.5515,79.5865,87271.0
2023-06-07 13:30:00,90.92,90.94,90.9,90.93,60974.0,79.5777,79.5952,79.5602,79.5865,60974.0
2023-06-07 13:35:00,90.93,90.97,90.93,90.95,124442.0,79.5865,79.6215,79.5865,79.604,124442.0
2023-06-07 13:40:00,90.95,90.99,90.95,90.99,119450.0,79.604,79.639,79.604,79.639,119450.0
2023-06-07 13:45:00,90.99,91.02,90.99,91.0,217253.0,79.639,79.6653,79.639,79.6478,217253.0
2023-06-07 13:50:00,91.0,91.01,90.98,91.01,81826.0,79.6478,79.6565,79.6303,79.6565,81826.0
2023-06-07 13:55:00,91.01,91.1,91.01,91.08,164149.0,79.6565,79.7353,79.6565,79.7178,164149.0
2023-06-07 14:00:00,91.08,91.1,91.07,91.09,79705.0,79.7178,79.7353,79.709,79.7265,79705.0
2023-06-07 14:05:00,91.09,91.1,91.07,91.07,42756.0,79.7265,79.7353,79.709,79.709,42756.0
2023-06-07 14:10:00,91.08,91.09,91.06,91.09,72371.0,79.7178,79.7265,79.7003,79.7265,72371.0
2023-06-07 14:15:00,91.09,91.11,91.08,91.09,91140.0,79.7265,79.744,79.7178,79.7265,91140.0
2023-06-07 14:20:00,91.1,91.11,91.07,91.09,36811.0,79.7353,79.744,79.709,79.7265,36811.0
2023-06-07 14:25:00,91.09,91.09,91.06,91.08,43864.0,79.7265,79.7265,79.7003,79.7178,43864.0
2023-06-07 14:30:00,91.07,91.08,91.05,91.05,37619.0,79.709,79.7178,79.6915,79.6915,37619.0
2023-06-07 14:35:00,91.05,91.06,91.02,91.06,64804.0,79.6915,79.7003,79.6653,79.7003,64804.0
2023-06-07 14:40:00,91.06,91.06,91.03,91.06,49116.0,79.7003,79.7003,79.674,79.7003,49116.0
2023-06-07 14:45:00,91.05,91.08,91.04,91.08,61446.0,79.6915,79.7178,79.6828,79.7178,61446.0
2023-06-07 14:50:00,91.07,91.1,91.05,91.09,150389.0,79.709,79.7353,79.6915,79.7265,150389.0
2023-06-07 14:55:00,91.09,91.12,91.08,91.12,126422.0,79.7265,79.7528,79.7178,79.7528,126422.0
2023-06-07 15:00:00,91.12,91.13,91.1,91.11,81986.0,79.7528,79.7615,79.7353,79.744,81986.0
2023-06-07 15:05:00,91.11,91.11,91.09,91.09,33564.0,79.744,79.744,79.7265,79.7265,33564.0
2023-06-07 15:10:00,91.09,91.12,91.07,91.08,92767.0,79.7265,79.7528,79.709,79.7178,92767.0
2023-06-07 15:15:00,91.09,91.11,91.08,91.08,332622.0,79.7265,79.744,79.7178,79.7178,332622.0
2023-06-07 15:20:00,91.09,91.13,91.09,91.09,94718.0,79.7265,79.7615,79.7265,79.7265,94718.0
2023-06-07 15:25:00,91.1,91.1,91.07,91.09,50908.0,79.7353,79.7353,79.709,79.7265,50908.0
2023-06-07 15:30:00,91.09,91.1,91.06,91.06,85768.0,79.7265,79.7353,79.7003,79.7003,85768.0
2023-06-07 15:35:00,91.07,91.08,91.04,91.04,93112.0,79.709,79.7178,79.6828,79.6828,93112.0
2023-06-07 15:40:00,91.04,91.04,91.0,91.0,170453.0,79.6828,79.6828,79.6478,79.6478,170453.0
2023-06-07 15:45:00,91.0,91.02,90.98,91.02,149139.0,79.6478,79.6653,79.6303,79.6653,149139.0
2023-06-07 15:50:00,91.02,91.03,90.99,90.99,74650.0,79.6653,79.674,79.639,79.639,74650.0
2023-06-07 15:55:00,90.98,91.03,90.96,91.0,217596.0,79.6303,79.674,79.6128,79.6478,217596.0
2023-06-08 09:30:00,90.98,91.15,90.98,91.15,109001.0,79.6303,79.779,79.6303,79.779,109001.0
2023-06-08 09:35:00,91.14,91.2,91.11,91.15,77457.0,79.7703,79.8228,79.744,79.779,77457.0
2023-06-08 09:40:00,91.15,91.19,91.14,91.16,121400.0,79.779,79.8141,79.7703,79.7878,121400.0
2023-06-08 09:45:00,91.15,91.16,91.12,91.16,115476.0,79.779,79.7878,79.7528,79.7878,115476.0
2023-06-08 09:50:00,91.16,91.17,91.11,91.12,63842.0,79.7878,79.7966,79.744,79.7528,63842.0
2023-06-08 09:55:00,91.12,91.16,91.1,91.15,48238.0,79.7528,79.7878,79.7353,79.779,48238.0
2023-06-08 10:00:00,91.15,91.19,91.15,91.17,56651.0,79.779,79.8141,79.779,79.7966,56651.0
2023-06-08 10:05:00,91.17,91.2,91.15,91.16,39000.0,79.7966,79.8228,79.779,79.7878,39000.0
2023-06-08 10:10:00,91.16,91.24,91.16,91.24,43375.0,79.7878,79.8578,79.7878,79.8578,43375.0
2023-06-08 10:15:00,91.24,91.25,91.2,91.23,135354.0,79.8578,79.8666,79.8228,79.8491,135354.0
2023-06-08 10:20:00,91.23,91.24,91.2,91.23,113044.0,79.8491,79.8578,79.8228,79.8491,113044.0
2023-06-08 10:25:00,91.23,91.26,91.2,91.25,33309.0,79.8491,79.8753,79.8228,79.8666,33309.0
2023-06-08 10:30:00,91.25,91.26,91.22,91.23,39133.0,79.8666,79.8753,79.8403,79.8491,39133.0
2023-06-08 10:35:00,91.22,91.25,91.21,91.25,31452.0,79.8403,79.8666,79.8316,79.8666,31452.0
2023-06-08 10:40:00,91.25,91.26,91.23,91.25,62076.0,79.8666,79.8753,79.8491,79.8666,62076.0
2023-06-08 10:45:00,91.27,91.29,91.26,91.27,47585.0,79.8841,79.9016,79.8753,79.8841,47585.0
2023-06-08 10:50:00,91.27,91.3,91.27,91.3,41752.0,79.8841,79.9103,79.8841,79.9103,41752.0
2023-06-08 10:55:00,91.3,91.36,91.29,91.34,84972.0,79.9103,79.9629,79.9016,79.9453,84972.0
2023-06-08 11:00:00,91.34,91.37,91.33,91.36,70699.0,79.9453,79.9716,79.9366,79.9629,70699.0
2023-06-08 11:05:00,91.36,91.38,91.35,91.38,39252.0,79.9629,79.9804,79.9541,79.9804,39252.0
2023-06-08 11:10:00,91.39,91.39,91.34,91.35,40923.0,79.9891,79.9891,79.9453,79.9541,40923.0
2023-06-08 11:15:00,91.36,91.37,91.32,91.34,50980.0,79.9629,79.9716,79.9278,79.9453,50980.0
2023-06-08 11:20:00,91.34,91.37,91.34,91.37,36295.0,79.9453,79.9716,79.9453,79.9716,36295.0
2023-06-08 11:25:00,91.36,91.37,91.35,91.36,54778.0,79.9629,79.9716,79.9541,79.9629,54778.0
2023-06-08 11:30:00,91.37,91.37,91.34,91.34,19874.0,79.9716,79.9716,79.9453,79.9453,19874.0
2023-06-08 11:35:00,91.34,91.36,91.33,91.36,21687.0,79.9453,79.9629,79.9366,79.9629,21687.0
2023-06-08 11:40:00,91.36,91.38,91.35,91.37,64622.0,79.9629,79.9804,79.9541,79.9716,64622.0
2023-06-08 11:45:00,91.37,91.37,91.34,91.37,30861.0,79.9716,79.9716,79.9453,79.9716,30861.0
2023-06-08 11:50:00,91.37,91.38,91.35,91.38,39153.0,79.9716,79.9804,79.9541,79.9804,39153.0
2023-06-08 11:55:00,91.38,91.4,91.35,91.37,82649.0,79.9804,79.9979,79.9541,79.9716,82649.0
2023-06-08 12:00:00,91.36,91.37,91.34,91.36,8939.0,79.9629,79.9716,79.9453,79.9629,8939.0
2023-06-08 12:05:00,91.36,91.38,91.35,91.36,30955.0,79.9629,79.9804,79.9541,79.9629,30955.0
2023-06-08 12:10:00,91.35,91.39,91.35,91.38,88747.0,79.9541,79.9891,79.9541,79.9804,88747.0
2023-06-08 12:15:00,91.38,91.42,91.36,91.42,48600.0,79.9804,80.0154,79.9629,80.0154,48600.0
2023-06-08 12:20:00,91.42,91.45,91.41,91.45,30862.0,80.0154,80.0416,80.0066,80.0416,30862.0
2023-06-08 12:25:00,91.45,91.47,91.43,91.47,42417.0,80.0416,80.0591,80.0241,80.0591,42417.0
2023-06-08 12:30:00,91.46,91.47,91.43,91.46,52980.0,80.0504,80.0591,80.0241,80.0504,52980.0
2023-06-08 12:35:00,91.46,91.47,91.44,91.45,73873.0,80.0504,80.0591,80.0329,80.0416,73873.0
2023-06-08 12:40:00,91.44,91.46,91.44,91.45,40321.0,80.0329,80.0504,80.0329,80.0416,40321.0
2023-06-08 12:45:00,91.45,91.48,91.43,91.48,79906.0,80.0416,80.0679,80.0241,80.0679,79906.0
2023-06-08 12:50:00,91.48,91.49,91.47,91.48,79162.0,80.0679,80.0766,80.0591,80.0679,79162.0
2023-06-08 12:55:00,91.49,91.5,91.48,91.48,32822.0,80.0766,80.0854,80.0679,80.0679,32822.0
2023-06-08 13:00:00,91.48,91.51,91.48,91.49,85266.0,80.0679,80.0941,80.0679,80.0766,85266.0
2023-06-08 13:05:00,91.5,91.52,91.49,91.52,48624.0,80.0854,80.1029,80.0766,80.1029,48624.0
2023-06-08 13:10:00,91.52,91.55,91.52,91.54,172445.0,80.1029,80.1291,80.1029,80.1204,172445.0
2023-06-08 13:15:00,91.54,91.54,91.53,91.54,195791.0,80.1204,80.1204,80.1116,80.1204,195791.0
2023-06-08 13:20:00,91.54,91.56,91.5,91.52,192224.0,80.1204,80.1379,80.0854,80.1029,192224.0
2023-06-08 13:25:00,91.52,91.52,91.5,91.5,78861.0,80.1029,80.1029,80.0854,80.0854,78861.0
2023-06-08 13:30:00,91.5,91.51,91.48,91.48,41562.0,80.0854,80.0941,80.0679,80.0679,41562.0
2023-06-08 13:35:00,91.48,91.49,91.45,91.45,31047.0,80.0679,80.0766,80.0416,80.0416,31047.0
2023-06-08 13:40:00,91.45,91.48,91.45,91.47,28292.0,80.0416,80.0679,80.0416,80.0591,28292.0
2023-06-08 13:45:00,91.47,91.47,91.45,91.47,33740.0,80.0591,80.0591,80.0416,80.0591,33740.0
2023-06-08 13:50:00,91.47,91.5,91.47,91.48,39218.0,80.0591,80.0854,80.0591,80.0679,39218.0
2023-06-08 13:55:00,91.48,91.5,91.47,91.48,33439.0,80.0679,80.0854,80.0591,80.0679,33439.0
2023-06-08 14:00:00,91.48,91.51,91.48,91.51,49286.0,80.0679,80.0941,80.0679,80.0941,49286.0
2023-06-08 14:05:00,91.51,91.52,91.46,91.46,77881.0,80.0941,80.1029,80.0504,80.0504,77881.0
2023-06-08 14:10:00,91.46,91.47,91.44,91.47,73852.0,80.0504,80.0591,80.0329,80.0591,73852.0
2023-06-08 14:15:00,91.47,91.48,91.45,91.47,38887.0,80.0591,80.0679,80.0416,80.0591,38887.0
2023-06-08 14:20:00,91.47,91.49,91.46,91.49,40083.0,80.0591,80.0766,80.0504,80.0766,40083.0
2023-06-08 14:25:00,91.49,91.49,91.47,91.48,24529.0,80.0766,80.0766,80.0591,80.0679,24529.0
2023-06-08 14:30:00,91.49,91.51,91.48,91.51,66255.0,80.0766,80.0941,80.0679,80.0941,66255.0
2023-06-08 14:35:00,91.51,91.51,91.47,91.48,54714.0,80.0941,80.0941,80.0591,80.0679,54714.0
2023-06-08 14:40:00,91.48,91.48,91.43,91.43,108372.0,80.0679,80.0679,80.0241,80.0241,108372.0
2023-06-08 14:45:00,91.43,91.44,91.42,91.43,375319.0,80.0241,80.0329,80.0154,80.0241,375319.0
2023-06-08 14:50:00,91.43,91.44,91.42,91.44,492605.0,80.0241,80.0329,80.0154,80.0329,492605.0
2023-06-08 14:55:00,91.44,91.44,91.42,91.43,209061.0,80.0329,80.0329,80.0154,80.0241,209061.0
2023-06-08 15:00:00,91.44,91.44,91.43,91.43,59943.0,80.0329,80.0329,80.0241,80.0241,59943.0
2023-06-08 15:05:00,91.43,91.45,91.42,91.45,106603.0,80.0241,80.0416,80.0154,80.0416,106603.0
2023-06-08 15:10:00,91.45,91.49,91.44,91.47,163323.0,80.0416,80.0766,80.0329,80.0591,163323.0
2023-06-08 15:15:00,91.47,91.48,91.44,91.45,71559.0,80.0591,80.0679,80.0329,80.0416,71559.0
2023-06-08 15:20:00,91.45,91.47,91.44,91.47,92309.0,80.0416,80.0591,80.0329,80.0591,92309.0
2023-06-08 15:25:00,91.46,91.48,91.46,91.48,30685.0,80.0504,80.0679,80.0504,80.0679,30685.0
2023-06-08 15:30:00,91.47,91.5,91.46,91.48,131860.0,80.0591,80.0854,80.0504,80.0679,131860.0
2023-06-08 15:35:00,91.48,91.52,91.47,91.51,77251.0,80.0679,80.1029,80.0591,80.0941,77251.0
2023-06-08 15:40:00,91.51,91.54,91.51,91.54,266057.0,80.0941,80.1204,80.0941,80.1204,266057.0
2023-06-08 15:45:00,91.54,91.58,91.53,91.57,155853.0,80.1204,80.1554,80.1116,80.1467,155853.0
2023-06-08 15:50:00,91.58,91.59,91.56,91.58,164492.0,80.1554,80.1642,80.1379,80.1554,164492.0
2023-06-08 15:55:00,91.58,91.6,91.57,91.58,304797.0,80.1554,80.1729,80.1467,80.1554,304797.0
2023-06-09 09:30:00,91.62,91.7,91.62,91.64,138600.0,80.1904,80.2604,80.1904,80.2079,138600.0
2023-06-09 09:35:00,91.65,91.67,91.61,91.67,74169.0,80.2167,80.2342,80.1817,80.2342,74169.0
2023-06-09 09:40:00,91.66,91.67,91.62,91.63,106005.0,80.2254,80.2342,80.1904,80.1992,106005.0
2023-06-09 09:45:00,91.64,91.67,91.62,91.64,133289.0,80.2079,80.2342,80.1904,80.2079,133289.0
2023-06-09 09:50:00,91.65,91.65,91.61,91.61,142213.0,80.2167,80.2167,80.1817,80.1817,142213.0
2023-06-09 09:55:00,91.62,91.62,91.58,91.59,106663.0,80.1904,80.1904,80.1554,80.1642,106663.0
2023-06-09 10:00:00,91.59,91.67,91.58,91.67,48001.0,80.1642,80.2342,80.1554,80.2342,48001.0
2023-06-09 10:05:00,91.67,91.71,91.66,91.7,69179.0,80.2342,80.2692,80.2254,80.2604,69179.0
2023-06-09 10:10:00,91.71,91.72,91.68,91.72,65707.0,80.2692,80.2779,80.2429,80.2779,65707.0
2023-06-09 10:15:00,91.72,91.76,91.72,91.75,139146.0,80.2779,80.313,80.2779,80.3042,139146.0
2023-06-09 10:20:00,91.76,91.79,91.75,91.77,91555.0,80.313,80.3392,80.3042,80.3217,91555.0
2023-06-09 10:25:00,91.77,91.78,91.74,91.76,82169.0,80.3217,80.3305,80.2954,80.313,82169.0
2023-06-09 10:30:00,91.76,91.78,91.71,91.72,137412.0,80.313,80.3305,80.2692,80.2779,137412.0
2023-06-09 10:35:00,91.72,91.75,91.71,91.73,111878.0,80.2779,80.3042,80.2692,80.2867,111878.0
2023-06-09 10:40:00,91.73,91.74,91.7,91.71,92631.0,80.2867,80.2954,80.2604,80.2692,92631.0
2023-06-09 10:45:00,91.71,91.73,91.68,91.69,72729.0,80.2692,80.2867,80.2429,80.2517,72729.0
2023-06-09 10:50:00,91.69,91.71,91.63,91.7,122941.0,80.2517,80.2692,80.1992,80.2604,122941.0
2023-06-09 10:55:00,91.7,91.72,91.66,91.67,99222.0,80.2604,80.2779,80.2254,80.2342,99222.0
2023-06-09 11:00:00,91.68,91.69,91.65,91.66,67831.0,80.2429,80.2517,80.2167,80.2254,67831.0
2023-06-09 11:05:00,91.67,91.7,91.66,91.69,71243.0,80.2342,80.2604,80.2254,80.2517,71243.0
2023-06-09 11:10:00,91.69,91.71,91.68,91.69,32876.0,80.2517,80.2692,80.2429,80.2517,32876.0
2023-06-09 11:15:00,91.69,91.69,91.62,91.67,56787.0,80.2517,80.2517,80.1904,80.2342,56787.0
2023-06-09 11:20:00,91.66,91.67,91.61,91.66,299108.0,80.2254,80.2342,80.1817,80.2254,299108.0
2023-06-09 11:25:00,91.67,91.67,91.63,91.65,259912.0,80.2342,80.2342,80.1992,80.2167,259912.0
2023-06-09 11:30:00,91.65,91.67,91.61,91.63,135253.0,80.2167,80.2342,80.1817,80.1992,135253.0
2023-06-09 11:35:00,91.63,91.64,91.61,91.62,88212.0,80.1992,80.2079,80.1817,80.1904,88212.0
2023-06-09 11:40:00,91.62,91.69,91.61,91.67,1013244.0,80.1904,80.2517,80.1817,80.2342,1013244.0
2023-06-09 11:45:00,91.66,91.68,91.65,91.67,42322.0,80.2254,80.2429,80.2167,80.2342,42322.0
2023-06-09 11:50:00,91.67,91.7,91.66,91.7,36834.0,80.2342,80.2604,80.2254,80.2604,36834.0
2023-06-09 11:55:00,91.7,91.7,91.65,91.65,92806.0,80.2604,80.2604,80.2167,80.2167,92806.0
2023-06-09 12:00:00,91.66,91.66,91.61,91.63,98578.0,80.2254,80.2254,80.1817,80.1992,98578.0
2023-06-09 12:05:00,91.63,91.67,91.62,91.65,84353.0,80.1992,80.2342,80.1904,80.2167,84353.0
2023-06-09 12:10:00,91.65,91.76,91.65,91.76,227386.0,80.2167,80.313,80.2167,80.313,227386.0
2023-06-09 12:15:00,91.76,91.78,91.73,91.74,157233.0,80.313,80.3305,80.2867,80.2954,157233.0
2023-06-09 12:20:00,91.73,91.74,91.69,91.7,36026.0,80.2867,80.2954,80.2517,80.2604,36026.0
2023-06-09 12:25:00,91.69,91.7,91.64,91.67,34918.0,80.2517,80.2604,80.2079,80.2342,34918.0
2023-06-09 12:30:00,91.67,91.71,91.67,91.7,18478.0,80.2342,80.2692,80.2342,80.2604,18478.0
2023-06-09 12:35:00,91.7,91.7,91.66,91.67,38328.0,80.2604,80.2604,80.2254,80.2342,38328.0
2023-06-09 12:40:00,91.68,91.71,91.67,91.69,54924.0,80.2429,80.2692,80.2342,80.2517,54924.0
2023-06-09 12:45:00,91.69,91.7,91.67,91.7,43979.0,80.2517,80.2604,80.2342,80.2604,43979.0
2023-06-09 12:50:00,91.7,91.71,91.7,91.71,17949.0,80.2604,80.2692,80.2604,80.2692,17949.0
2023-06-09 12:55:00,91.7,91.72,91.69,91.72,37268.0,80.2604,80.2779,80.2517,80.2779,37268.0
2023-06-09 13:00:00,91.72,91.74,91.71,91.73,51430.0,80.2779,80.2954,80.2692,80.2867,51430.0
2023-06-09 13:05:00,91.73,91.76,91.73,91.76,54119.0,80.2867,80.313,80.2867,80.313,54119.0
2023-06-09 13:10:00,91.76,91.77,91.75,91.77,44043.0,80.313,80.3217,80.3042,80.3217,44043.0
2023-06-09 13:15:00,91.77,91.77,91.73,91.74,97290.0,80.3217,80.3217,80.2867,80.2954,97290.0
2023-06-09 13:20:00,91.73,91.74,91.72,91.73,196731.0,80.2867,80.2954,80.2779,80.2867,196731.0
2023-06-09 13:25:00,91.74,91.74,91.72,91.74,236801.0,80.2954,80.2954,80.2779,80.2954,236801.0
2023-06-09 13:30:00,91.73,91.74,91.73,91.73,63957.0,80.2867,80.2954,80.2867,80.2867,63957.0
2023-06-09 13:35:00,91.73,91.74,91.73,91.73,28766.0,80.2867,80.2954,80.2867,80.2867,28766.0
2023-06-09 13:40:00,91.74,91.76,91.73,91.75,59345.0,80.2954,80.313,80.2867,80.3042,59345.0
2023-06-09 13:45:00,91.74,91.75,91.73,91.73,94480.0,80.2954,80.3042,80.2867,80.2867,94480.0
2023-06-09 13:50:00,91.73,91.75,91.71,91.75,62409.0,80.2867,80.3042,80.2692,80.3042,62409.0
2023-06-09 13:55:00,91.75,91.76,91.72,91.75,56877.0,80.3042,80.313,80.2779,80.3042,56877.0
2023-06-09 14:00:00,91.76,91.77,91.74,91.76,38209.0,80.313,80.3217,80.2954,80.313,38209.0
2023-06-09 14:05:00,91.76,91.77,91.75,91.76,59502.0,80.313,80.3217,80.3042,80.313,59502.0
2023-06-09 14:10:00,91.76,91.77,91.74,91.75,50031.0,80.313,80.3217,80.2954,80.3042,50031.0
2023-06-09 14:15:00,91.75,91.77,91.74,91.76,54814.0,80.3042,80.3217,80.2954,80.313,54814.0
2023-06-09 14:20:00,91.76,91.78,91.75,91.77,48099.0,80.313,80.3305,80.3042,80.3217,48099.0
2023-06-09 14:25:00,91.77,91.77,91.73,91.73,75995.0,80.3217,80.3217,80.2867,80.2867,75995.0
2023-06-09 14:30:00,91.73,91.74,91.72,91.73,87944.0,80.2867,80.2954,80.2779,80.2867,87944.0
2023-06-09 14:35:00,91.73,91.74,91.71,91.72,28676.0,80.2867,80.2954,80.2692,80.2779,28676.0
2023-06-09 14:40:00,91.72,91.73,91.71,91.73,69757.0,80.2779,80.2867,80.2692,80.2867,69757.0
2023-06-09 14:45:00,91.73,91.74,91.72,91.73,180418.0,80.2867,80.2954,80.2779,80.2867,180418.0
2023-06-09 14:50:00,91.72,91.74,91.71,91.72,84158.0,80.2779,80.2954,80.2692,80.2779,84158.0
2023-06-09 14:55:00,91.72,91.73,91.71,91.73,38290.0,80.2779,80.2867,80.2692,80.2867,38290.0
2023-06-09 15:00:00,91.73,91.75,91.72,91.75,61589.0,80.2867,80.3042,80.2779,80.3042,61589.0
2023-06-09 15:05:00,91.74,91.74,91.69,91.7,118902.0,80.2954,80.2954,80.2517,80.2604,118902.0
2023-06-09 15:10:00,91.7,91.72,91.69,91.71,32191.0,80.2604,80.2779,80.2517,80.2692,32191.0
2023-06-09 15:15:00,91.72,91.72,91.69,91.7,89577.0,80.2779,80.2779,80.2517,80.2604,89577.0
2023-06-09 15:20:00,91.7,91.71,91.69,91.7,45956.0,80.2604,80.2692,80.2517,80.2604,45956.0
2023-06-09 15:25:00,91.69,91.7,91.65,91.66,185612.0,80.2517,80.2604,80.2167,80.2254,185612.0
2023-06-09 15:30:00,91.66,91.67,91.64,91.66,193744.0,80.2254,80.2342,80.2079,80.2254,193744.0
2023-06-09 15:35:00,91.65,91.66,91.62,91.64,87125.0,80.2167,80.2254,80.1904,80.2079,87125.0
2023-06-09 15:40:00,91.64,91.65,91.63,91.64,82473.0,80.2079,80.2167,80.1992,80.2079,82473.0
2023-06-09 15:45:00,91.64,91.64,91.61,91.63,99728.0,80.2079,80.2079,80.1817,80.1992,99728.0
2023-06-09 15:50:00,91.63,91.63,91.59,91.59,220859.0,80.1992,80.1992,80.1642,80.1642,220859.0
2023-06-09 15:55:00,91.59,91.71,91.57,91.6,335821.0,80.1642,80.2692,80.1467,80.1729,335821.0
2023-06-12 09:30:00,91.68,91.73,91.66,91.67,66338.0,80.2429,80.2867,80.2254,80.2342,66338.0
2023-06-12 09:35:00,91.67,91.67,91.58,91.63,39309.0,80.2342,80.2342,80.1554,80.1992,39309.0
2023-06-12 09:40:00,91.63,91.64,91.58,91.58,79276.0,80.1992,80.2079,80.1554,80.1554,79276.0
2023-06-12 09:45:00,91.58,91.59,91.56,91.56,51145.0,80.1554,80.1642,80.1379,80.1379,51145.0
2023-06-12 09:50:00,91.56,91.57,91.53,91.53,52261.0,80.1379,80.1467,80.1116,80.1116,52261.0
2023-06-12 09:55:00,91.53,91.53,91.45,91.47,70455.0,80.1116,80.1116,80.0416,80.0591,70455.0
2023-06-12 10:00:00,91.47,91.49,91.44,91.45,37434.0,80.0591,80.0766,80.0329,80.0416,37434.0
2023-06-12 10:05:00,91.45,91.46,91.42,91.44,59126.0,80.0416,80.0504,80.0154,80.0329,59126.0
2023-06-12 10:10:00,91.44,91.49,91.43,91.48,37766.0,80.0329,80.0766,80.0241,80.0679,37766.0
2023-06-12 10:15:00,91.48,91.49,91.38,91.39,62361.0,80.0679,80.0766,79.9804,79.9891,62361.0
2023-06-12 10:20:00,91.39,91.43,91.37,91.42,63802.0,79.9891,80.0241,79.9716,80.0154,63802.0
2023-06-12 10:25:00,91.42,91.42,91.36,91.37,66505.0,80.0154,80.0154,79.9629,79.9716,66505.0
2023-06-12 10:30:00,91.37,91.41,91.35,91.37,50983.0,79.9716,80.0066,79.9541,79.9716,50983.0
2023-06-12 10:35:00,91.37,91.37,91.33,91.36,325664.0,79.9716,79.9716,79.9366,79.9629,325664.0
2023-06-12 10:40:00,91.35,91.38,91.35,91.38,310109.0,79.9541,79.9804,79.9541,79.9804,310109.0
2023-06-12 10:45:00,91.38,91.42,91.37,91.4,153723.0,79.9804,80.0154,79.9716,79.9979,153723.0
2023-06-12 10:50:00,91.41,91.42,91.39,91.4,682678.0,80.0066,80.0154,79.9891,79.9979,682678.0
2023-06-12 10:55:00,91.4,91.41,91.39,91.41,101236.0,79.9979,80.0066,79.9891,80.0066,101236.0
2023-06-12 11:00:00,91.41,91.43,91.4,91.4,42788.0,80.0066,80.0241,79.9979,79.9979,42788.0
2023-06-12 11:05:00,91.41,91.44,91.4,91.42,30981.0,80.0066,80.0329,79.9979,80.0154,30981.0
2023-06-12 11:10:00,91.43,91.45,91.41,91.42,47741.0,80.0241,80.0416,80.0066,80.0154,47741.0
2023-06-12 11:15:00,91.42,91.43,91.39,91.39,2015386.0,80.0154,80.0241,79.9891,79.9891,2015386.0
2023-06-12 11:20:00,91.39,91.39,91.32,91.34,197241.0,79.9891,79.9891,79.9278,79.9453,197241.0
2023-06-12 11:25:00,91.34,91.39,91.33,91.36,60088.0,79.9453,79.9891,79.9366,79.9629,60088.0
2023-06-12 11:30:00,91.37,91.39,91.34,91.39,198959.0,79.9716,79.9891,79.9453,79.9891,198959.0
2023-06-12 11:35:00,91.39,91.41,91.38,91.41,108516.0,79.9891,80.0066,79.9804,80.0066,108516.0
2023-06-12 11:40:00,91.41,91.43,91.4,91.42,38098.0,80.0066,80.0241,79.9979,80.0154,38098.0
2023-06-12 11:45:00,91.42,91.44,91.37,91.37,187441.0,80.0154,80.0329,79.9716,79.9716,187441.0
2023-06-12 11:50:00,91.38,91.39,91.35,91.36,110785.0,79.9804,79.9891,79.9541,79.9629,110785.0
2023-06-12 11:55:00,91.36,91.37,91.35,91.36,62834.0,79.9629,79.9716,79.9541,79.9629,62834.0
2023-06-12 12:00:00,91.37,91.38,91.36,91.37,11060.0,79.9716,79.9804,79.9629,79.9716,11060.0
2023-06-12 12:05:00,91.37,91.4,91.37,91.39,8454.0,79.9716,79.9979,79.9716,79.9891,8454.0
2023-06-12 12:10:00,91.4,91.4,91.37,91.39,28828.0,79.9979,79.9979,79.9716,79.9891,28828.0
2023-06-12 12:15:00,91.39,91.39,91.38,91.38,13597.0,79.9891,79.9891,79.9804,79.9804,13597.0
2023-06-12 12:20:00,91.39,91.4,91.38,91.4,34489.0,79.9891,79.9979,79.9804,79.9979,34489.0
2023-06-12 12:25:00,91.39,91.4,91.38,91.39,31168.0,79.9891,79.9979,79.9804,79.9891,31168.0
2023-06-12 12:30:00,91.39,91.39,91.37,91.39,27974.0,79.9891,79.9891,79.9716,79.9891,27974.0
2023-06-12 12:35:00,91.39,91.42,91.38,91.4,65189.0,79.9891,80.0154,79.9804,79.9979,65189.0
2023-06-12 12:40:00,91.41,91.42,91.39,91.39,41011.0,80.0066,80.0154,79.9891,79.9891,41011.0
2023-06-12 12:45:00,91.4,91.41,91.39,91.39,43551.0,79.9979,80.0066,79.9891,79.9891,43551.0
2023-06-12 12:50:00,91.4,91.42,91.39,91.41,18214.0,79.9979,80.0154,79.9891,80.0066,18214.0
2023-06-12 12:55:00,91.41,91.41,91.4,91.41,77860.0,80.0066,80.0066,79.9979,80.0066,77860.0
2023-06-12 13:00:00,91.41,91.45,91.37,91.4,229863.0,80.0066,80.0416,79.9716,79.9979,229863.0
2023-06-12 13:05:00,91.41,91.41,91.38,91.4,31551.0,80.0066,80.0066,79.9804,79.9979,31551.0
2023-06-12 13:10:00,91.41,91.45,91.4,91.42,84082.0,80.0066,80.0416,79.9979,80.0154,84082.0
2023-06-12 13:15:00,91.42,91.44,91.41,91.42,11057.0,80.0154,80.0329,80.0066,80.0154,11057.0
2023-06-12 13:20:00,91.43,91.44,91.42,91.44,29191.0,80.0241,80.0329,80.0154,80.0329,29191.0
2023-06-12 13:25:00,91.44,91.48,91.43,91.47,103677.0,80.0329,80.0679,80.0241,80.0591,103677.0
2023-06-12 13:30:00,91.46,91.51,91.46,91.5,97158.0,80.0504,80.0941,80.0504,80.0854,97158.0
2023-06-12 13:35:00,91.5,91.51,91.49,91.5,27457.0,80.0854,80.0941,80.0766,80.0854,27457.0
2023-06-12 13:40:00,91.5,91.54,91.5,91.53,141877.0,80.0854,80.1204,80.0854,80.1116,141877.0
2023-06-12 13:45:00,91.53,91.55,91.52,91.55,99026.0,80.1116,80.1291,80.1029,80.1291,99026.0
2023-06-12 13:50:00,91.55,91.56,91.53,91.55,63266.0,80.1291,80.1379,80.1116,80.1291,63266.0
2023-06-12 13:55:00,91.56,91.58,91.55,91.57,16458.0,80.1379,80.1554,80.1291,80.1467,16458.0
2023-06-12 14:00:00,91.57,91.58,91.55,91.56,31093.0,80.1467,80.1554,80.1291,80.1379,31093.0
2023-06-12 14:05:00,91.55,91.55,91.54,91.54,69945.0,80.1291,80.1291,80.1204,80.1204,69945.0
2023-06-12 14:10:00,91.54,91.56,91.54,91.55,25177.0,80.1204,80.1379,80.1204,80.1291,25177.0
2023-06-12 14:15:00,91.56,91.56,91.53,91.54,65282.0,80.1379,80.1379,80.1116,80.1204,65282.0
2023-06-12 14:20:00,91.54,91.54,91.5,91.52,77274.0,80.1204,80.1204,80.0854,80.1029,77274.0
2023-06-12 14:25:00,91.52,91.52,91.49,91.5,56807.0,80.1029,80.1029,80.0766,80.0854,56807.0
2023-06-12 14:30:00,91.5,91.52,91.49,91.51,44219.0,80.0854,80.1029,80.0766,80.0941,44219.0
2023-06-12 14:35:00,91.51,91.54,91.5,91.51,109667.0,80.0941,80.1204,80.0854,80.0941,109667.0
2023-06-12 14:40:00,91.51,91.54,91.5,91.54,34777.0,80.0941,80.1204,80.0854,80.1204,34777.0
2023-06-12 14:45:00,91.53,91.55,91.52,91.55,48583.0,80.1116,80.1291,80.1029,80.1291,48583.0
2023-06-12 14:50:00,91.55,91.6,91.54,91.59,142037.0,80.1291,80.1729,80.1204,80.1642,142037.0
2023-06-12 14:55:00,91.59,91.62,91.59,91.62,51502.0,80.1642,80.1904,80.1642,80.1904,51502.0
2023-06-12 15:00:00,91.62,91.63,91.6,91.62,90326.0,80.1904,80.1992,80.1729,80.1904,90326.0
2023-06-12 15:05:00,91.61,91.65,91.61,91.65,88517.0,80.1817,80.2167,80.1817,80.2167,88517.0
2023-06-12 15:10:00,91.66,91.68,91.64,91.67,71492.0,80.2254,80.2429,80.2079,80.2342,71492.0
2023-06-12 15:15:00,91.67,91.7,91.65,91.66,68928.0,80.2342,80.2604,80.2167,80.2254,68928.0
2023-06-12 15:20:00,91.66,91.66,91.61,91.64,39754.0,80.2254,80.2254,80.1817,80.2079,39754.0
2023-06-12 15:25:00,91.64,91.65,91.63,91.64,44732.0,80.2079,80.2167,80.1992,80.2079,44732.0
2023-06-12 15:30:00,91.64,91.64,91.61,91.62,73631.0,80.2079,80.2079,80.1817,80.1904,73631.0
2023-06-12 15:35:00,91.63,91.65,91.61,91.64,36830.0,80.1992,80.2167,80.1817,80.2079,36830.0
2023-06-12 15:40:00,91.64,91.65,91.61,91.62,93022.0,80.2079,80.2167,80.1817,80.1904,93022.0
2023-06-12 15:45:00,91.61,91.62,91.54,91.55,262147.0,80.1817,80.1904,80.1204,80.1291,262147.0
2023-06-12 15:50:00,91.55,91.57,91.51,91.54,240856.0,80.1291,80.1467,80.0941,80.1204,240856.0
2023-06-12 15:55:00,91.55,91.59,91.53,91.58,334258.0,80.1291,80.1642,80.1116,80.1554,334258.0
2023-06-13 09:30:00,91.71,91.89,91.71,91.88,182076.0,80.2692,80.4267,80.2692,80.418,182076.0
2023-06-13 09:35:00,91.89,91.92,91.81,91.84,128897.0,80.4267,80.453,80.3567,80.383,128897.0
2023-06-13 09:40:00,91.84,91.92,91.82,91.87,98437.0,80.383,80.453,80.3655,80.4092,98437.0
2023-06-13 09:45:00,91.86,91.88,91.78,91.8,189798.0,80.4005,80.418,80.3305,80.348,189798.0
2023-06-13 09:50:00,91.79,91.8,91.71,91.73,75475.0,80.3392,80.348,80.2692,80.2867,75475.0
2023-06-13 09:55:00,91.72,91.74,91.63,91.66,127350.0,80.2779,80.2954,80.1992,80.2254,127350.0
2023-06-13 10:00:00,91.67,91.71,91.63,91.68,28276.0,80.2342,80.2692,80.1992,80.2429,28276.0
2023-06-13 10:05:00,91.68,91.72,91.65,91.66,19207.0,80.2429,80.2779,80.2167,80.2254,19207.0
2023-06-13 10:10:00,91.65,91.66,91.59,91.63,92504.0,80.2167,80.2254,80.1642,80.1992,92504.0
2023-06-13 10:15:00,91.64,91.66,91.6,91.66,38096.0,80.2079,80.2254,80.1729,80.2254,38096.0
2023-06-13 10:20:00,91.66,91.71,91.65,91.7,48907.0,80.2254,80.2692,80.2167,80.2604,48907.0
2023-06-13 10:25:00,91.71,91.75,91.71,91.74,45852.0,80.2692,80.3042,80.2692,80.2954,45852.0
2023-06-13 10:30:00,91.74,91.75,91.7,91.75,42165.0,80.2954,80.3042,80.2604,80.3042,42165.0
2023-06-13 10:35:00,91.75,91.79,91.74,91.79,52108.0,80.3042,80.3392,80.2954,80.3392,52108.0
2023-06-13 10:40:00,91.79,91.82,91.75,91.81,143294.0,80.3392,80.3655,80.3042,80.3567,143294.0
2023-06-13 10:45:00,91.81,91.86,91.81,91.86,44205.0,80.3567,80.4005,80.3567,80.4005,44205.0
2023-06-13 10:50:00,91.86,91.87,91.84,91.86,49495.0,80.4005,80.4092,80.383,80.4005,49495.0
2023-06-13 10:55:00,91.86,91.87,91.83,91.84,42089.0,80.4005,80.4092,80.3742,80.383,42089.0
2023-06-13 11:00:00,91.84,91.88,91.82,91.88,55701.0,80.383,80.418,80.3655,80.418,55701.0
2023-06-13 11:05:00,91.88,91.88,91.84,91.84,47166.0,80.418,80.418,80.383,80.383,47166.0
2023-06-13 11:10:00,91.84,91.91,91.84,91.89,56724.0,80.383,80.4442,80.383,80.4267,56724.0
2023-06-13 11:15:00,91.89,91.91,91.88,91.89,134130.0,80.4267,80.4442,80.418,80.4267,134130.0
2023-06-13 11:20:00,91.88,91.91,91.86,91.87,173681.0,80.418,80.4442,80.4005,80.4092,173681.0
2023-06-13 11:25:00,91.87,91.88,91.81,91.82,71591.0,80.4092,80.418,80.3567,80.3655,71591.0
2023-06-13 11:30:00,91.82,91.83,91.79,91.79,37328.0,80.3655,80.3742,80.3392,80.3392,37328.0
2023-06-13 11:35:00,91.79,91.8,91.76,91.77,97513.0,80.3392,80.348,80.313,80.3217,97513.0
2023-06-13 11:40:00,91.77,91.8,91.77,91.8,11555.0,80.3217,80.348,80.3217,80.348,11555.0
2023-06-13 11:45:00,91.8,91.82,91.79,91.82,67974.0,80.348,80.3655,80.3392,80.3655,67974.0
2023-06-13 11:50:00,91.82,91.84,91.81,91.83,31203.0,80.3655,80.383,80.3567,80.3742,31203.0
2023-06-13 11:55:00,91.82,91.83,91.77,91.79,45541.0,80.3655,80.3742,80.3217,80.3392,45541.0
2023-06-13 12:00:00,91.78,91.8,91.76,91.79,109041.0,80.3305,80.348,80.313,80.3392,109041.0
2023-06-13 12:05:00,91.79,91.82,91.78,91.81,52005.0,80.3392,80.3655,80.3305,80.3567,52005.0
2023-06-13 12:10:00,91.8,91.82,91.79,91.8,31385.0,80.348,80.3655,80.3392,80.348,31385.0
2023-06-13 12:15:00,91.81,91.82,91.8,91.82,34912.0,80.3567,80.3655,80.348,80.3655,34912.0
2023-06-13 12:20:00,91.82,91.82,91.8,91.81,36396.0,80.3655,80.3655,80.348,80.3567,36396.0
2023-06-13 12:25:00,91.81,91.84,91.79,91.82,38430.0,80.3567,80.383,80.3392,80.3655,38430.0
2023-06-13 12:30:00,91.82,91.85,91.81,91.84,49010.0,80.3655,80.3917,80.3567,80.383,49010.0
2023-06-13 12:35:00,91.84,91.88,91.84,91.88,29203.0,80.383,80.418,80.383,80.418,29203.0
2023-06-13 12:40:00,91.88,91.92,91.88,91.88,65760.0,80.418,80.453,80.418,80.418,65760.0
2023-06-13 12:45:00,91.88,91.88,91.84,91.84,49071.0,80.418,80.418,80.383,80.383,49071.0
2023-06-13 12:50:00,91.84,91.88,91.84,91.86,53154.0,80.383,80.418,80.383,80.4005,53154.0
2023-06-13 12:55:00,91.86,91.88,91.85,91.87,10636.0,80.4005,80.418,80.3917,80.4092,10636.0
2023-06-13 13:00:00,91.87,91.89,91.85,91.88,76482.0,80.4092,80.4267,80.3917,80.418,76482.0
2023-06-13 13:05:00,91.89,91.9,91.86,91.87,45146.0,80.4267,80.4355,80.4005,80.4092,45146.0
2023-06-13 13:10:00,91.87,91.88,91.85,91.87,55792.0,80.4092,80.418,80.3917,80.4092,55792.0
2023-06-13 13:15:00,91.87,91.88,91.86,91.88,40176.0,80.4092,80.418,80.4005,80.418,40176.0
2023-06-13 13:20:00,91.87,91.88,91.85,91.86,25175.0,80.4092,80.418,80.3917,80.4005,25175.0
2023-06-13 13:25:00,91.86,91.87,91.83,91.86,153736.0,80.4005,80.4092,80.3742,80.4005,153736.0
2023-06-13 13:30:00,91.87,91.92,91.86,91.9,115944.0,80.4092,80.453,80.4005,80.4355,115944.0
2023-06-13 13:35:00,91.9,91.9,91.82,91.83,246766.0,80.4355,80.4355,80.3655,80.3742,246766.0
2023-06-13 13:40:00,91.83,91.85,91.82,91.83,81777.0,80.3742,80.3917,80.3655,80.3742,81777.0
2023-06-13 13:45:00,91.83,91.86,91.81,91.86,157799.0,80.3742,80.4005,80.3567,80.4005,157799.0
2023-06-13 13:50:00,91.86,91.86,91.78,91.81,62882.0,80.4005,80.4005,80.3305,80.3567,62882.0
2023-06-13 13:55:00,91.81,91.81,91.76,91.79,50682.0,80.3567,80.3567,80.313,80.3392,50682.0
2023-06-13 14:00:00,91.79,91.8,91.76,91.78,41397.0,80.3392,80.348,80.313,80.3305,41397.0
2023-06-13 14:05:00,91.77,91.8,91.76,91.77,26175.0,80.3217,80.348,80.313,80.3217,26175.0
2023-06-13 14:10:00,91.76,91.76,91.68,91.73,112349.0,80.313,80.313,80.2429,80.2867,112349.0
2023-06-13 14:15:00,91.74,91.76,91.73,91.74,126618.0,80.2954,80.313,80.2867,80.2954,126618.0
2023-06-13 14:20:00,91.74,91.75,91.71,91.72,55842.0,80.2954,80.3042,80.2692,80.2779,55842.0
2023-06-13 14:25:00,91.72,91.72,91.63,91.63,166364.0,80.2779,80.2779,80.1992,80.1992,166364.0
2023-06-13 14:30:00,91.63,91.64,91.57,91.59,157240.0,80.1992,80.2079,80.1467,80.1642,157240.0
2023-06-13 14:35:00,91.59,91.64,91.55,91.63,229530.0,80.1642,80.2079,80.1291,80.1992,229530.0
2023-06-13 14:40:00,91.63,91.63,91.58,91.6,101665.0,80.1992,80.1992,80.1554,80.1729,101665.0
2023-06-13 14:45:00,91.59,91.59,91.54,91.55,69577.0,80.1642,80.1642,80.1204,80.1291,69577.0
2023-06-13 14:50:00,91.56,91.63,91.56,91.62,61213.0,80.1379,80.1992,80.1379,80.1904,61213.0
2023-06-13 14:55:00,91.62,91.63,91.59,91.61,109478.0,80.1904,80.1992,80.1642,80.1817,109478.0
2023-06-13 15:00:00,91.61,91.62,91.6,91.62,120874.0,80.1817,80.1904,80.1729,80.1904,120874.0
2023-06-13 15:05:00,91.62,91.64,91.61,91.62,92188.0,80.1904,80.2079,80.1817,80.1904,92188.0
2023-06-13 15:10:00,91.61,91.62,91.59,91.61,58339.0,80.1817,80.1904,80.1642,80.1817,58339.0
2023-06-13 15:15:00,91.61,91.64,91.61,91.62,75419.0,80.1817,80.2079,80.1817,80.1904,75419.0
2023-06-13 15:20:00,91.62,91.65,91.61,91.62,135751.0,80.1904,80.2167,80.1817,80.1904,135751.0
2023-06-13 15:25:00,91.63,91.64,91.62,91.63,67389.0,80.1992,80.2079,80.1904,80.1992,67389.0
2023-06-13 15:30:00,91.64,91.64,91.62,91.63,102669.0,80.2079,80.2079,80.1904,80.1992,102669.0
2023-06-13 15:35:00,91.64,91.65,91.63,91.65,141605.0,80.2079,80.2167,80.1992,80.2167,141605.0
2023-06-13 15:40:00,91.66,91.69,91.65,91.65,123097.0,80.2254,80.2517,80.2167,80.2167,123097.0
2023-06-13 15:45:00,91.66,91.69,91.66,91.67,135515.0,80.2254,80.2517,80.2254,80.2342,135515.0
2023-06-13 15:50:00,91.67,91.7,91.67,91.69,127515.0,80.2342,80.2604,80.2342,80.2517,127515.0
2023-06-13 15:55:00,91.7,91.7,91.66,91.68,290561.0,80.2604,80.2604,80.2254,80.2429,290561.0
2023-06-14 09:30:00,91.75,91.75,91.68,91.73,71833.0,80.3042,80.3042,80.2429,80.2867,71833.0
2023-06-14 09:35:00,91.74,91.79,91.71,91.78,90752.0,80.2954,80.3392,80.2692,80.3305,90752.0
2023-06-14 09:40:00,91.78,91.86,91.78,91.85,121965.0,80.3305,80.4005,80.3305,80.3917,121965.0
2023-06-14 09:45:00,91.85,91.87,91.83,91.87,94629.0,80.3917,80.4092,80.3742,80.4092,94629.0
2023-06-14 09:50:00,91.87,91.93,91.85,91.86,121936.0,80.4092,80.4617,80.3917,80.4005,121936.0
2023-06-14 09:55:00,91.85,91.87,91.82,91.87,73064.0,80.3917,80.4092,80.3655,80.4092,73064.0
2023-06-14 10:00:00,91.87,91.9,91.86,91.89,113069.0,80.4092,80.4355,80.4005,80.4267,113069.0
2023-06-14 10:05:00,91.89,91.92,91.89,91.92,100766.0,80.4267,80.453,80.4267,80.453,100766.0
2023-06-14 10:10:00,91.92,91.93,91.9,91.91,63588.0,80.453,80.4617,80.4355,80.4442,63588.0
2023-06-14 10:15:00,91.91,91.93,91.9,91.91,89524.0,80.4442,80.4617,80.4355,80.4442,89524.0
2023-06-14 10:20:00,91.91,91.93,91.86,91.88,97392.0,80.4442,80.4617,80.4005,80.418,97392.0
2023-06-14 10:25:00,91.87,91.87,91.84,91.86,49610.0,80.4092,80.4092,80.383,80.4005,49610.0
2023-06-14 10:30:00,91.85,91.9,91.84,91.89,79878.0,80.3917,80.4355,80.383,80.4267,79878.0
2023-06-14 10:35:00,91.9,91.93,91.89,91.93,24905.0,80.4355,80.4617,80.4267,80.4617,24905.0
2023-06-14 10:40:00,91.92,91.93,91.89,91.9,44815.0,80.453,80.4617,80.4267,80.4355,44815.0
2023-06-14 10:45:00,91.9,91.9,91.88,91.89,34911.0,80.4355,80.4355,80.418,80.4267,34911.0
2023-06-14 10:50:00,91.89,91.89,91.85,91.86,73096.0,80.4267,80.4267,80.3917,80.4005,73096.0
2023-06-14 10:55:00,91.85,91.86,91.84,91.85,37768.0,80.3917,80.4005,80.383,80.3917,37768.0
2023-06-14 11:00:00,91.84,91.87,91.83,91.84,49414.0,80.383,80.4092,80.3742,80.383,49414.0
2023-06-14 11:05:00,91.84,91.85,91.82,91.85,40052.0,80.383,80.3917,80.3655,80.3917,40052.0
2023-06-14 11:10:00,91.85,91.88,91.84,91.88,49441.0,80.3917,80.418,80.383,80.418,49441.0
2023-06-14 11:15:00,91.88,91.91,91.88,91.91,25405.0,80.418,80.4442,80.418,80.4442,25405.0
2023-06-14 11:20:00,91.91,91.96,91.89,91.95,83885.0,80.4442,80.488,80.4267,80.4792,83885.0
2023-06-14 11:25:00,91.95,92.0,91.95,91.97,72288.0,80.4792,80.523,80.4792,80.4968,72288.0
2023-06-14 11:30:00,91.97,91.99,91.96,91.96,27544.0,80.4968,80.5143,80.488,80.488,27544.0
2023-06-14 11:35:00,91.96,91.98,91.95,91.97,112258.0,80.488,80.5055,80.4792,80.4968,112258.0
2023-06-14 11:40:00,91.98,91.98,91.96,91.98,61121.0,80.5055,80.5055,80.488,80.5055,61121.0
2023-06-14 11:45:00,91.97,91.98,91.97,91.98,6527.0,80.4968,80.5055,80.4968,80.5055,6527.0
2023-06-14 11:50:00,91.97,91.98,91.94,91.94,106202.0,80.4968,80.5055,80.4705,80.4705,106202.0
2023-06-14 11:55:00,91.94,91.94,91.92,91.93,62605.0,80.4705,80.4705,80.453,80.4617,62605.0
2023-06-14 12:00:00,91.93,91.93,91.89,91.9,30565.0,80.4617,80.4617,80.4267,80.4355,30565.0
2023-06-14 12:05:00,91.9,91.92,91.88,91.92,49337.0,80.4355,80.453,80.418,80.453,49337.0
2023-06-14 12:10:00,91.92,91.94,91.91,91.93,30589.0,80.453,80.4705,80.4442,80.4617,30589.0
2023-06-14 12:15:00,91.94,91.95,91.93,91.95,23443.0,80.4705,80.4792,80.4617,80.4792,23443.0
2023-06-14 12:20:00,91.94,91.95,91.93,91.95,23416.0,80.4705,80.4792,80.4617,80.4792,23416.0
2023-06-14 12:25:00,91.94,91.95,91.93,91.95,13668.0,80.4705,80.4792,80.4617,80.4792,13668.0
2023-06-14 12:30:00,91.94,91.94,91.93,91.94,8292.0,80.4705,80.4705,80.4617,80.4705,8292.0
2023-06-14 12:35:00,91.94,91.97,91.93,91.97,52424.0,80.4705,80.4968,80.4617,80.4968,52424.0
2023-06-14 12:40:00,91.97,91.97,91.94,91.95,30790.0,80.4968,80.4968,80.4705,80.4792,30790.0
2023-06-14 12:45:00,91.95,91.97,91.94,91.97,29922.0,80.4792,80.4968,80.4705,80.4968,29922.0
2023-06-14 12:50:00,91.97,92.01,91.97,92.01,22991.0,80.4968,80.5318,80.4968,80.5318,22991.0
2023-06-14 12:55:00,92.01,92.01,91.99,92.01,57777.0,80.5318,80.5318,80.5143,80.5318,57777.0
2023-06-14 13:00:00,92.0,92.01,91.98,91.99,46410.0,80.523,80.5318,80.5055,80.5143,46410.0
2023-06-14 13:05:00,91.99,92.01,91.98,91.98,41631.0,80.5143,80.5318,80.5055,80.5055,41631.0
2023-06-14 13:10:00,91.99,91.99,91.95,91.98,31163.0,80.5143,80.5143,80.4792,80.5055,31163.0
2023-06-14 13:15:00,91.97,91.99,91.95,91.97,114650.0,80.4968,80.5143,80.4792,80.4968,114650.0
2023-06-14 13:20:00,91.97,91.98,91.94,91.98,124275.0,80.4968,80.5055,80.4705,80.5055,124275.0
2023-06-14 13:25:00,91.98,91.98,91.96,91.97,59789.0,80.5055,80.5055,80.488,80.4968,59789.0
2023-06-14 13:30:00,91.97,91.97,91.94,91.97,40129.0,80.4968,80.4968,80.4705,80.4968,40129.0
2023-06-14 13:35:00,91.97,91.98,91.96,91.98,19036.0,80.4968,80.5055,80.488,80.5055,19036.0
2023-06-14 13:40:00,91.98,91.98,91.96,91.97,19972.0,80.5055,80.5055,80.488,80.4968,19972.0
2023-06-14 13:45:00,91.98,91.98,91.95,91.97,30259.0,80.5055,80.5055,80.4792,80.4968,30259.0
2023-06-14 13:50:00,91.97,91.99,91.96,91.98,30140.0,80.4968,80.5143,80.488,80.5055,30140.0
2023-06-14 13:55:00,91.99,92.01,91.96,91.97,116542.0,80.5143,80.5318,80.488,80.4968,116542.0
2023-06-14 14:00:00,91.97,91.97,91.56,91.58,512974.0,80.4968,80.4968,80.1379,80.1554,512974.0
2023-06-14 14:05:00,91.57,91.6,91.29,91.43,733141.0,80.1467,80.1729,79.9016,80.0241,733141.0
2023-06-14 14:10:00,91.42,91.54,91.42,91.54,166755.0,80.0154,80.1204,80.0154,80.1204,166755.0
2023-06-14 14:15:00,91.53,91.56,91.4,91.42,221422.0,80.1116,80.1379,79.9979,80.0154,221422.0
2023-06-14 14:20:00,91.43,91.47,91.38,91.42,103287.0,80.0241,80.0591,79.9804,80.0154,103287.0
2023-06-14 14:25:00,91.41,91.45,91.37,91.44,98836.0,80.0066,80.0416,79.9716,80.0329,98836.0
2023-06-14 14:30:00,91.44,91.54,91.38,91.44,148836.0,80.0329,80.1204,79.9804,80.0329,148836.0
2023-06-14 14:35:00,91.45,91.6,91.45,91.54,143275.0,80.0416,80.1729,80.0416,80.1204,143275.0
2023-06-14 14:40:00,91.54,91.67,91.53,91.65,169954.0,80.1204,80.2342,80.1116,80.2167,169954.0
2023-06-14 14:45:00,91.66,91.71,91.59,91.7,200934.0,80.2254,80.2692,80.1642,80.2604,200934.0
2023-06-14 14:50:00,91.71,91.73,91.6,91.68,164457.0,80.2692,80.2867,80.1729,80.2429,164457.0
2023-06-14 14:55:00,91.68,91.7,91.6,91.64,91859.0,80.2429,80.2604,80.1729,80.2079,91859.0
2023-06-14 15:00:00,91.64,91.76,91.63,91.74,106298.0,80.2079,80.313,80.1992,80.2954,106298.0
2023-06-14 15:05:00,91.73,91.82,91.72,91.8,184453.0,80.2867,80.3655,80.2779,80.348,184453.0
2023-06-14 15:10:00,91.8,91.82,91.71,91.71,199023.0,80.348,80.3655,80.2692,80.2692,199023.0
2023-06-14 15:15:00,91.71,91.71,91.64,91.66,174242.0,80.2692,80.2692,80.2079,80.2254,174242.0
2023-06-14 15:20:00,91.66,91.76,91.64,91.71,103663.0,80.2254,80.313,80.2079,80.2692,103663.0
2023-06-14 15:25:00,91.71,91.77,91.65,91.66,130812.0,80.2692,80.3217,80.2167,80.2254,130812.0
2023-06-14 15:30:00,91.66,91.72,91.64,91.7,88344.0,80.2254,80.2779,80.2079,80.2604,88344.0
2023-06-14 15:35:00,91.7,91.73,91.68,91.7,78474.0,80.2604,80.2867,80.2429,80.2604,78474.0
2023-06-14 15:40:00,91.7,91.71,91.66,91.7,45182.0,80.2604,80.2692,80.2254,80.2604,45182.0
2023-06-14 15:45:00,91.69,91.74,91.69,91.7,145787.0,80.2517,80.2954,80.2517,80.2604,145787.0
2023-06-14 15:50:00,91.7,91.73,91.68,91.71,151132.0,80.2604,80.2867,80.2429,80.2692,151132.0
2023-06-14 15:55:00,91.72,91.75,91.71,91.75,628341.0,80.2779,80.3042,80.2692,80.3042,628341.0
2023-06-15 09:30:00,91.93,91.93,91.82,91.84,152097.0,80.4617,80.4617,80.3655,80.383,152097.0
2023-06-15 09:35:00,91.84,91.89,91.8,91.88,113135.0,80.383,80.4267,80.348,80.418,113135.0
2023-06-15 09:40:00,91.88,91.97,91.88,91.95,168057.0,80.418,80.4968,80.418,80.4792,168057.0
2023-06-15 09:45:00,91.95,91.97,91.88,91.93,131988.0,80.4792,80.4968,80.418,80.4617,131988.0
2023-06-15 09:50:00,91.93,91.98,91.91,91.96,68148.0,80.4617,80.5055,80.4442,80.488,68148.0
2023-06-15 09:55:00,91.96,91.99,91.92,91.98,652005.0,80.488,80.5143,80.453,80.5055,652005.0
2023-06-15 10:00:00,91.99,92.05,91.98,92.04,348999.0,80.5143,80.5668,80.5055,80.558,348999.0
2023-06-15 10:05:00,92.04,92.06,92.0,92.06,187366.0,80.558,80.5755,80.523,80.5755,187366.0
2023-06-15 10:10:00,92.05,92.06,92.02,92.04,46440.0,80.5668,80.5755,80.5405,80.558,46440.0
2023-06-15 10:15:00,92.04,92.08,92.03,92.04,168658.0,80.558,80.593,80.5493,80.558,168658.0
2023-06-15 10:20:00,92.04,92.07,92.02,92.02,137255.0,80.558,80.5843,80.5405,80.5405,137255.0
2023-06-15 10:25:00,92.03,92.09,92.02,92.08,79764.0,80.5493,80.6018,80.5405,80.593,79764.0
2023-06-15 10:30:00,92.08,92.09,92.04,92.06,105653.0,80.593,80.6018,80.558,80.5755,105653.0
2023-06-15 10:35:00,92.06,92.06,91.99,92.0,147971.0,80.5755,80.5755,80.5143,80.523,147971.0
2023-06-15 10:40:00,92.01,92.06,92.0,92.04,92004.0,80.5318,80.5755,80.523,80.558,92004.0
2023-06-15 10:45:00,92.04,92.08,92.04,92.07,96410.0,80.558,80.593,80.558,80.5843,96410.0
2023-06-15 10:50:00,92.07,92.07,92.0,92.01,169315.0,80.5843,80.5843,80.523,80.5318,169315.0
2023-06-15 10:55:00,92.01,92.01,91.99,92.0,83526.0,80.5318,80.5318,80.5143,80.523,83526.0
2023-06-15 11:00:00,92.01,92.02,91.98,91.99,137941.0,80.5318,80.5405,80.5055,80.5143,137941.0
2023-06-15 11:05:00,91.99,91.99,91.89,91.93,192975.0,80.5143,80.5143,80.4267,80.4617,192975.0
2023-06-15 11:10:00,91.94,91.97,91.92,91.93,177236.0,80.4705,80.4968,80.453,80.4617,177236.0
2023-06-15 11:15:00,91.93,91.98,91.93,91.97,111006.0,80.4617,80.5055,80.4617,80.4968,111006.0
2023-06-15 11:20:00,91.97,91.99,91.97,91.99,79247.0,80.4968,80.5143,80.4968,80.5143,79247.0
2023-06-15 11:25:00,91.98,92.01,91.98,92.01,46293.0,80.5055,80.5318,80.5055,80.5318,46293.0
2023-06-15 11:30:00,92.01,92.02,91.99,92.01,82005.0,80.5318,80.5405,80.5143,80.5318,82005.0
2023-06-15 11:35:00,92.01,92.03,92.01,92.02,80078.0,80.5318,80.5493,80.5318,80.5405,80078.0
2023-06-15 11:40:00,92.01,92.02,91.97,91.98,82688.0,80.5318,80.5405,80.4968,80.5055,82688.0
2023-06-15 11:45:00,91.98,92.01,91.91,91.92,262325.0,80.5055,80.5318,80.4442,80.453,262325.0
2023-06-15 11:50:00,91.92,91.93,91.89,91.93,111289.0,80.453,80.4617,80.4267,80.4617,111289.0
2023-06-15 11:55:00,91.93,91.94,91.91,91.93,123402.0,80.4617,80.4705,80.4442,80.4617,123402.0
2023-06-15 12:00:00,91.93,91.95,91.92,91.94,53051.0,80.4617,80.4792,80.453,80.4705,53051.0
2023-06-15 12:05:00,91.94,91.96,91.93,91.95,66814.0,80.4705,80.488,80.4617,80.4792,66814.0
2023-06-15 12:10:00,91.95,91.97,91.93,91.93,33509.0,80.4792,80.4968,80.4617,80.4617,33509.0
2023-06-15 12:15:00,91.94,91.97,91.93,91.96,28586.0,80.4705,80.4968,80.4617,80.488,28586.0
2023-06-15 12:20:00,91.96,91.98,91.95,91.97,72408.0,80.488,80.5055,80.4792,80.4968,72408.0
2023-06-15 12:25:00,91.96,91.97,91.96,91.97,13205.0,80.488,80.4968,80.488,80.4968,13205.0
2023-06-15 12:30:00,91.97,91.98,91.96,91.98,237844.0,80.4968,80.5055,80.488,80.5055,237844.0
2023-06-15 12:35:00,91.98,92.0,91.96,92.0,18451.0,80.5055,80.523,80.488,80.523,18451.0
2023-06-15 12:40:00,92.0,92.01,91.99,91.99,178991.0,80.523,80.5318,80.5143,80.5143,178991.0
2023-06-15 12:45:00,91.99,92.02,91.96,92.02,172827.0,80.5143,80.5405,80.488,80.5405,172827.0
2023-06-15 12:50:00,92.0,92.0,91.97,91.98,49337.0,80.523,80.523,80.4968,80.5055,49337.0
2023-06-15 12:55:00,91.98,92.0,91.97,91.99,26087.0,80.5055,80.523,80.4968,80.5143,26087.0
2023-06-15 13:00:00,92.0,92.0,91.96,91.98,65866.0,80.523,80.523,80.488,80.5055,65866.0
2023-06-15 13:05:00,91.97,91.99,91.95,91.97,97564.0,80.4968,80.5143,80.4792,80.4968,97564.0
2023-06-15 13:10:00,91.97,91.98,91.94,91.94,67504.0,80.4968,80.5055,80.4705,80.4705,67504.0
2023-06-15 13:15:00,91.94,91.95,91.93,91.94,79741.0,80.4705,80.4792,80.4617,80.4705,79741.0
2023-06-15 13:20:00,91.95,91.98,91.94,91.98,67312.0,80.4792,80.5055,80.4705,80.5055,67312.0
2023-06-15 13:25:00,91.97,92.0,91.96,91.98,76208.0,80.4968,80.523,80.488,80.5055,76208.0
2023-06-15 13:30:00,91.99,92.0,91.98,92.0,18543.0,80.5143,80.523,80.5055,80.523,18543.0
2023-06-15 13:35:00,91.99,92.0,91.97,91.98,73023.0,80.5143,80.523,80.4968,80.5055,73023.0
2023-06-15 13:40:00,91.98,92.01,91.98,92.0,25709.0,80.5055,80.5318,80.5055,80.523,25709.0
2023-06-15 13:45:00,92.0,92.04,91.99,92.02,81943.0,80.523,80.558,80.5143,80.5405,81943.0
2023-06-15 13:50:00,92.03,92.04,91.99,92.01,167799.0,80.5493,80.558,80.5143,80.5318,167799.0
2023-06-15 13:55:00,92.01,92.05,92.01,92.03,86922.0,80.5318,80.5668,80.5318,80.5493,86922.0
2023-06-15 14:00:00,92.03,92.05,92.03,92.04,41089.0,80.5493,80.5668,80.5493,80.558,41089.0
2023-06-15 14:05:00,92.04,92.04,92.0,92.01,50957.0,80.558,80.558,80.523,80.5318,50957.0
2023-06-15 14:10:00,92.01,92.03,92.0,92.01,59447.0,80.5318,80.5493,80.523,80.5318,59447.0
2023-06-15 14:15:00,92.01,92.01,91.99,92.0,102188.0,80.5318,80.5318,80.5143,80.523,102188.0
2023-06-15 14:20:00,92.0,92.01,91.99,92.0,23180.0,80.523,80.5318,80.5143,80.523,23180.0
2023-06-15 14:25:00,92.01,92.02,92.0,92.02,13234.0,80.5318,80.5405,80.523,80.5405,13234.0
2023-06-15 14:30:00,92.02,92.05,92.01,92.04,130848.0,80.5405,80.5668,80.5318,80.558,130848.0
2023-06-15 14:35:00,92.05,92.07,92.04,92.06,35742.0,80.5668,80.5843,80.558,80.5755,35742.0
2023-06-15 14:40:00,92.06,92.12,92.06,92.12,56640.0,80.5755,80.628,80.5755,80.628,56640.0
2023-06-15 14:45:00,92.12,92.12,92.1,92.11,88518.0,80.628,80.628,80.6105,80.6193,88518.0
2023-06-15 14:50:00,92.11,92.13,92.1,92.12,49983.0,80.6193,80.6368,80.6105,80.628,49983.0
2023-06-15 14:55:00,92.13,92.17,92.12,92.15,99602.0,80.6368,80.6718,80.628,80.6543,99602.0
2023-06-15 15:00:00,92.16,92.18,92.12,92.13,168210.0,80.6631,80.6806,80.628,80.6368,168210.0
2023-06-15 15:05:00,92.13,92.14,92.09,92.13,78512.0,80.6368,80.6455,80.6018,80.6368,78512.0
2023-06-15 15:10:00,92.13,92.15,92.11,92.14,187406.0,80.6368,80.6543,80.6193,80.6455,187406.0
2023-06-15 15:15:00,92.14,92.15,92.1,92.11,95273.0,80.6455,80.6543,80.6105,80.6193,95273.0
2023-06-15 15:20:00,92.11,92.12,92.08,92.09,47429.0,80.6193,80.628,80.593,80.6018,47429.0
2023-06-15 15:25:00,92.09,92.11,92.08,92.11,36308.0,80.6018,80.6193,80.593,80.6193,36308.0
2023-06-15 15:30:00,92.12,92.14,92.1,92.11,170543.0,80.628,80.6455,80.6105,80.6193,170543.0
2023-06-15 15:35:00,92.1,92.11,92.07,92.09,164254.0,80.6105,80.6193,80.5843,80.6018,164254.0
2023-06-15 15:40:00,92.09,92.12,92.08,92.09,149409.0,80.6018,80.628,80.593,80.6018,149409.0
2023-06-15 15:45:00,92.09,92.13,92.08,92.1,247013.0,80.6018,80.6368,80.593,80.6105,247013.0
2023-06-15 15:50:00,92.11,92.14,92.1,92.11,390967.0,80.6193,80.6455,80.6105,80.6193,390967.0
2023-06-15 15:55:00,92.11,92.17,92.09,92.15,709606.0,80.6193,80.6718,80.6018,80.6543,709606.0
2023-06-16 09:30:00,92.15,92.15,92.01,92.03,127880.0,80.6543,80.6543,80.5318,80.5493,127880.0
2023-06-16 09:35:00,92.04,92.04,91.97,92.02,40851.0,80.558,80.558,80.4968,80.5405,40851.0
2023-06-16 09:40:00,92.01,92.01,91.96,91.98,24989.0,80.5318,80.5318,80.488,80.5055,24989.0
2023-06-16 09:45:00,91.98,91.98,91.92,91.95,266307.0,80.5055,80.5055,80.453,80.4792,266307.0
2023-06-16 09:50:00,91.95,91.97,91.93,91.94,33099.0,80.4792,80.4968,80.4617,80.4705,33099.0
2023-06-16 09:55:00,91.94,91.99,91.94,91.98,50819.0,80.4705,80.5143,80.4705,80.5055,50819.0
2023-06-16 10:00:00,91.99,92.06,91.98,92.02,190139.0,80.5143,80.5755,80.5055,80.5405,190139.0
2023-06-16 10:05:00,92.02,92.02,91.95,91.99,49716.0,80.5405,80.5405,80.4792,80.5143,49716.0
2023-06-16 10:10:00,92.0,92.0,91.94,91.95,94191.0,80.523,80.523,80.4705,80.4792,94191.0
2023-06-16 10:15:00,91.95,91.98,91.93,91.95,59379.0,80.4792,80.5055,80.4617,80.4792,59379.0
2023-06-16 10:20:00,91.95,91.99,91.93,91.95,62452.0,80.4792,80.5143,80.4617,80.4792,62452.0
2023-06-16 10:25:00,91.95,91.97,91.92,91.97,53363.0,80.4792,80.4968,80.453,80.4968,53363.0
2023-06-16 10:30:00,91.98,91.99,91.96,91.98,52885.0,80.5055,80.5143,80.488,80.5055,52885.0
2023-06-16 10:35:00,91.97,91.98,91.91,91.94,77658.0,80.4968,80.5055,80.4442,80.4705,77658.0
2023-06-16 10:40:00,91.93,91.94,91.89,91.91,88788.0,80.4617,80.4705,80.4267,80.4442,88788.0
2023-06-16 10:45:00,91.92,91.92,91.88,91.91,70499.0,80.453,80.453,80.418,80.4442,70499.0
2023-06-16 10:50:00,91.91,91.91,91.88,91.9,92301.0,80.4442,80.4442,80.418,80.4355,92301.0
2023-06-16 10:55:00,91.91,91.94,91.9,91.92,68292.0,80.4442,80.4705,80.4355,80.453,68292.0
2023-06-16 11:00:00,91.92,91.94,91.9,91.93,62335.0,80.453,80.4705,80.4355,80.4617,62335.0
2023-06-16 11:05:00,91.93,91.96,91.9,91.95,76716.0,80.4617,80.488,80.4355,80.4792,76716.0
2023-06-16 11:10:00,91.95,91.98,91.94,91.97,132284.0,80.4792,80.5055,80.4705,80.4968,132284.0
2023-06-16 11:15:00,91.97,91.98,91.94,91.95,62167.0,80.4968,80.5055,80.4705,80.4792,62167.0
2023-06-16 11:20:00,91.95,91.96,91.89,91.9,74938.0,80.4792,80.488,80.4267,80.4355,74938.0
2023-06-16 11:25:00,91.89,91.92,91.87,91.92,142459.0,80.4267,80.453,80.4092,80.453,142459.0
2023-06-16 11:30:00,91.92,91.95,91.91,91.93,55238.0,80.453,80.4792,80.4442,80.4617,55238.0
2023-06-16 11:35:00,91.93,91.94,91.9,91.91,70444.0,80.4617,80.4705,80.4355,80.4442,70444.0
2023-06-16 11:40:00,91.91,91.93,91.9,91.93,51989.0,80.4442,80.4617,80.4355,80.4617,51989.0
2023-06-16 11:45:00,91.92,91.94,91.91,91.92,36850.0,80.453,80.4705,80.4442,80.453,36850.0
2023-06-16 11:50:00,91.92,91.97,91.9,91.97,51565.0,80.453,80.4968,80.4355,80.4968,51565.0
2023-06-16 11:55:00,91.96,91.98,91.95,91.97,67249.0,80.488,80.5055,80.4792,80.4968,67249.0
2023-06-16 12:00:00,91.97,91.98,91.91,91.92,65243.0,80.4968,80.5055,80.4442,80.453,65243.0
2023-06-16 12:05:00,91.92,91.94,91.9,91.93,30100.0,80.453,80.4705,80.4355,80.4617,30100.0
2023-06-16 12:10:00,91.93,91.94,91.9,91.91,39248.0,80.4617,80.4705,80.4355,80.4442,39248.0
2023-06-16 12:15:00,91.91,91.95,91.9,91.94,59323.0,80.4442,80.4792,80.4355,80.4705,59323.0
2023-06-16 12:20:00,91.94,91.94,91.92,91.94,20511.0,80.4705,80.4705,80.453,80.4705,20511.0
2023-06-16 12:25:00,91.94,91.96,91.93,91.95,24802.0,80.4705,80.488,80.4617,80.4792,24802.0
2023-06-16 12:30:00,91.95,91.98,91.94,91.97,50159.0,80.4792,80.5055,80.4705,80.4968,50159.0
2023-06-16 12:35:00,91.98,91.98,91.94,91.95,55957.0,80.5055,80.5055,80.4705,80.4792,55957.0
2023-06-16 12:40:00,91.95,91.96,91.94,91.95,53069.0,80.4792,80.488,80.4705,80.4792,53069.0
2023-06-16 12:45:00,91.95,91.98,91.94,91.98,33643.0,80.4792,80.5055,80.4705,80.5055,33643.0
2023-06-16 12:50:00,91.97,92.0,91.97,92.0,17276.0,80.4968,80.523,80.4968,80.523,17276.0
2023-06-16 12:55:00,91.99,92.0,91.97,91.98,65505.0,80.5143,80.523,80.4968,80.5055,65505.0
2023-06-16 13:00:00,91.98,91.99,91.97,91.98,35973.0,80.5055,80.5143,80.4968,80.5055,35973.0
2023-06-16 13:05:00,91.98,92.0,91.94,91.95,35626.0,80.5055,80.523,80.4705,80.4792,35626.0
2023-06-16 13:10:00,91.94,91.97,91.92,91.97,30689.0,80.4705,80.4968,80.453,80.4968,30689.0
2023-06-16 13:15:00,91.97,91.98,91.96,91.97,38258.0,80.4968,80.5055,80.488,80.4968,38258.0
2023-06-16 13:20:00,91.97,91.97,91.93,91.96,46637.0,80.4968,80.4968,80.4617,80.488,46637.0
2023-06-16 13:25:00,91.96,91.97,91.94,91.95,53991.0,80.488,80.4968,80.4705,80.4792,53991.0
2023-06-16 13:30:00,91.96,91.97,91.94,91.95,14709.0,80.488,80.4968,80.4705,80.4792,14709.0
2023-06-16 13:35:00,91.95,91.95,91.93,91.94,8528.0,80.4792,80.4792,80.4617,80.4705,8528.0
2023-06-16 13:40:00,91.94,91.94,91.92,91.94,17858.0,80.4705,80.4705,80.453,80.4705,17858.0
2023-06-16 13:45:00,91.94,91.94,91.92,91.93,13809.0,80.4705,80.4705,80.453,80.4617,13809.0
2023-06-16 13:50:00,91.93,91.95,91.93,91.94,15296.0,80.4617,80.4792,80.4617,80.4705,15296.0
2023-06-16 13:55:00,91.94,91.95,91.93,91.95,5366.0,80.4705,80.4792,80.4617,80.4792,5366.0
2023-06-16 14:00:00,91.95,91.95,91.91,91.93,50167.0,80.4792,80.4792,80.4442,80.4617,50167.0
2023-06-16 14:05:00,91.93,91.94,91.92,91.94,26577.0,80.4617,80.4705,80.453,80.4705,26577.0
2023-06-16 14:10:00,91.94,91.94,91.92,91.93,14300.0,80.4705,80.4705,80.453,80.4617,14300.0
2023-06-16 14:15:00,91.92,91.94,91.91,91.93,23386.0,80.453,80.4705,80.4442,80.4617,23386.0
2023-06-16 14:20:00,91.93,91.93,91.9,91.92,28606.0,80.4617,80.4617,80.4355,80.453,28606.0
2023-06-16 14:25:00,91.92,91.93,91.91,91.93,13517.0,80.453,80.4617,80.4442,80.4617,13517.0
2023-06-16 14:30:00,91.92,91.93,91.89,91.9,34241.0,80.453,80.4617,80.4267,80.4355,34241.0
2023-06-16 14:35:00,91.9,91.92,91.89,91.92,15125.0,80.4355,80.453,80.4267,80.453,15125.0
2023-06-16 14:40:00,91.92,91.92,91.9,91.91,25626.0,80.453,80.453,80.4355,80.4442,25626.0
2023-06-16 14:45:00,91.91,91.92,91.89,91.92,109715.0,80.4442,80.453,80.4267,80.453,109715.0
2023-06-16 14:50:00,91.91,91.93,91.9,91.92,51966.0,80.4442,80.4617,80.4355,80.453,51966.0
2023-06-16 14:55:00,91.92,91.93,91.89,91.9,42351.0,80.453,80.4617,80.4267,80.4355,42351.0
2023-06-16 15:00:00,91.9,91.91,91.86,91.88,87217.0,80.4355,80.4442,80.4005,80.418,87217.0
2023-06-16 15:05:00,91.89,91.89,91.87,91.88,15973.0,80.4267,80.4267,80.4092,80.418,15973.0
2023-06-16 15:10:00,91.88,91.88,91.86,91.86,124353.0,80.418,80.418,80.4005,80.4005,124353.0
2023-06-16 15:15:00,91.87,91.89,91.85,91.87,90207.0,80.4092,80.4267,80.3917,80.4092,90207.0
2023-06-16 15:20:00,91.88,91.9,91.88,91.89,92920.0,80.418,80.4355,80.418,80.4267,92920.0
2023-06-16 15:25:00,91.89,91.89,91.86,91.86,93235.0,80.4267,80.4267,80.4005,80.4005,93235.0
2023-06-16 15:30:00,91.87,91.91,91.86,91.9,90130.0,80.4092,80.4442,80.4005,80.4355,90130.0
2023-06-16 15:35:00,91.91,91.93,91.9,91.93,74975.0,80.4442,80.4617,80.4355,80.4617,74975.0
2023-06-16 15:40:00,91.93,91.94,91.91,91.92,131816.0,80.4617,80.4705,80.4442,80.453,131816.0
2023-06-16 15:45:00,91.92,91.94,91.91,91.93,139786.0,80.453,80.4705,80.4442,80.4617,139786.0
2023-06-16 15:50:00,91.93,91.94,91.9,91.92,167803.0,80.4617,80.4705,80.4355,80.453,167803.0
2023-06-16 15:55:00,91.91,91.91,91.89,91.91,309679.0,80.4442,80.4442,80.4267,80.4442,309679.0
2023-06-20 09:30:00,91.86,91.86,91.76,91.81,104996.0,80.4005,80.4005,80.313,80.3567,104996.0
2023-06-20 09:35:00,91.8,91.87,91.79,91.82,98958.0,80.348,80.4092,80.3392,80.3655,98958.0
2023-06-20 09:40:00,91.83,91.84,91.78,91.81,146943.0,80.3742,80.383,80.3305,80.3567,146943.0
2023-06-20 09:45:00,91.8,91.83,91.8,91.83,72260.0,80.348,80.3742,80.348,80.3742,72260.0
2023-06-20 09:50:00,91.83,91.84,91.8,91.81,34362.0,80.3742,80.383,80.348,80.3567,34362.0
2023-06-20 09:55:00,91.8,91.82,91.78,91.79,25034.0,80.348,80.3655,80.3305,80.3392,25034.0
2023-06-20 10:00:00,91.78,91.82,91.77,91.8,47700.0,80.3305,80.3655,80.3217,80.348,47700.0
2023-06-20 10:05:00,91.79,91.81,91.77,91.8,23708.0,80.3392,80.3567,80.3217,80.348,23708.0
2023-06-20 10:10:00,91.8,91.83,91.78,91.78,54099.0,80.348,80.3742,80.3305,80.3305,54099.0
2023-06-20 10:15:00,91.79,91.79,91.73,91.73,62565.0,80.3392,80.3392,80.2867,80.2867,62565.0
2023-06-20 10:20:00,91.73,91.75,91.71,91.72,52101.0,80.2867,80.3042,80.2692,80.2779,52101.0
2023-06-20 10:25:00,91.72,91.72,91.7,91.7,15241.0,80.2779,80.2779,80.2604,80.2604,15241.0
2023-06-20 10:30:00,91.7,91.73,91.69,91.73,34082.0,80.2604,80.2867,80.2517,80.2867,34082.0
2023-06-20 10:35:00,91.72,91.75,91.71,91.75,35882.0,80.2779,80.3042,80.2692,80.3042,35882.0
2023-06-20 10:40:00,91.75,91.78,91.75,91.77,45889.0,80.3042,80.3305,80.3042,80.3217,45889.0
2023-06-20 10:45:00,91.77,91.78,91.76,91.78,16856.0,80.3217,80.3305,80.313,80.3305,16856.0
2023-06-20 10:50:00,91.78,91.78,91.75,91.76,46216.0,80.3305,80.3305,80.3042,80.313,46216.0
2023-06-20 10:55:00,91.75,91.79,91.74,91.78,68985.0,80.3042,80.3392,80.2954,80.3305,68985.0
2023-06-20 11:00:00,91.78,91.82,91.77,91.81,67662.0,80.3305,80.3655,80.3217,80.3567,67662.0
2023-06-20 11:05:00,91.8,91.81,91.78,91.78,20806.0,80.348,80.3567,80.3305,80.3305,20806.0
2023-06-20 11:10:00,91.79,91.79,91.77,91.78,35426.0,80.3392,80.3392,80.3217,80.3305,35426.0
2023-06-20 11:15:00,91.78,91.8,91.77,91.79,7964.0,80.3305,80.348,80.3217,80.3392,7964.0
2023-06-20 11:20:00,91.79,91.8,91.77,91.77,14324.0,80.3392,80.348,80.3217,80.3217,14324.0
2023-06-20 11:25:00,91.77,91.8,91.77,91.79,26418.0,80.3217,80.348,80.3217,80.3392,26418.0
2023-06-20 11:30:00,91.8,91.81,91.78,91.8,42081.0,80.348,80.3567,80.3305,80.348,42081.0
2023-06-20 11:35:00,91.8,91.82,91.8,91.81,39616.0,80.348,80.3655,80.348,80.3567,39616.0
2023-06-20 11:40:00,91.82,91.83,91.79,91.8,48064.0,80.3655,80.3742,80.3392,80.348,48064.0
2023-06-20 11:45:00,91.8,91.84,91.79,91.84,66003.0,80.348,80.383,80.3392,80.383,66003.0
2023-06-20 11:50:00,91.83,91.84,91.81,91.81,22995.0,80.3742,80.383,80.3567,80.3567,22995.0
2023-06-20 11:55:00,91.82,91.83,91.8,91.81,20432.0,80.3655,80.3742,80.348,80.3567,20432.0
2023-06-20 12:00:00,91.81,91.81,91.79,91.8,33032.0,80.3567,80.3567,80.3392,80.348,33032.0
2023-06-20 12:05:00,91.8,91.82,91.78,91.79,110203.0,80.348,80.3655,80.3305,80.3392,110203.0
2023-06-20 12:10:00,91.8,91.85,91.79,91.83,64321.0,80.348,80.3917,80.3392,80.3742,64321.0
2023-06-20 12:15:00,91.83,91.85,91.82,91.84,59731.0,80.3742,80.3917,80.3655,80.383,59731.0
2023-06-20 12:20:00,91.84,91.87,91.83,91.87,32873.0,80.383,80.4092,80.3742,80.4092,32873.0
2023-06-20 12:25:00,91.86,91.89,91.86,91.88,28297.0,80.4005,80.4267,80.4005,80.418,28297.0
2023-06-20 12:30:00,91.89,91.89,91.86,91.88,11987.0,80.4267,80.4267,80.4005,80.418,11987.0
2023-06-20 12:35:00,91.88,91.9,91.88,91.89,70205.0,80.418,80.4355,80.418,80.4267,70205.0
2023-06-20 12:40:00,91.89,91.93,91.88,91.92,64596.0,80.4267,80.4617,80.418,80.453,64596.0
2023-06-20 12:45:00,91.92,91.92,91.89,91.89,71971.0,80.453,80.453,80.4267,80.4267,71971.0
2023-06-20 12:50:00,91.9,91.9,91.86,91.87,75034.0,80.4355,80.4355,80.4005,80.4092,75034.0
2023-06-20 12:55:00,91.87,91.87,91.85,91.86,61985.0,80.4092,80.4092,80.3917,80.4005,61985.0
2023-06-20 13:00:00,91.86,91.86,91.81,91.82,127217.0,80.4005,80.4005,80.3567,80.3655,127217.0
2023-06-20 13:05:00,91.82,91.83,91.8,91.81,72903.0,80.3655,80.3742,80.348,80.3567,72903.0
2023-06-20 13:10:00,91.81,91.81,91.78,91.8,77152.0,80.3567,80.3567,80.3305,80.348,77152.0
2023-06-20 13:15:00,91.8,91.83,91.79,91.81,14230.0,80.348,80.3742,80.3392,80.3567,14230.0
2023-06-20 13:20:00,91.81,91.85,91.81,91.84,23635.0,80.3567,80.3917,80.3567,80.383,23635.0
2023-06-20 13:25:00,91.84,91.84,91.82,91.84,34362.0,80.383,80.383,80.3655,80.383,34362.0
2023-06-20 13:30:00,91.83,91.85,91.83,91.85,46549.0,80.3742,80.3917,80.3742,80.3917,46549.0
2023-06-20 13:35:00,91.85,91.86,91.83,91.84,22837.0,80.3917,80.4005,80.3742,80.383,22837.0
2023-06-20 13:40:00,91.84,91.85,91.83,91.84,12633.0,80.383,80.3917,80.3742,80.383,12633.0
2023-06-20 13:45:00,91.84,91.86,91.83,91.83,17409.0,80.383,80.4005,80.3742,80.3742,17409.0
2023-06-20 13:50:00,91.84,91.84,91.82,91.82,19034.0,80.383,80.383,80.3655,80.3655,19034.0
2023-06-20 13:55:00,91.82,91.83,91.81,91.83,18231.0,80.3655,80.3742,80.3567,80.3742,18231.0
2023-06-20 14:00:00,91.82,91.83,91.81,91.83,20363.0,80.3655,80.3742,80.3567,80.3742,20363.0
2023-06-20 14:05:00,91.83,91.83,91.81,91.82,28495.0,80.3742,80.3742,80.3567,80.3655,28495.0
2023-06-20 14:10:00,91.82,91.82,91.81,91.82,14659.0,80.3655,80.3655,80.3567,80.3655,14659.0
2023-06-20 14:15:00,91.83,91.84,91.82,91.84,27550.0,80.3742,80.383,80.3655,80.383,27550.0
2023-06-20 14:20:00,91.84,91.84,91.83,91.84,9085.0,80.383,80.383,80.3742,80.383,9085.0
2023-06-20 14:25:00,91.84,91.84,91.83,91.84,21565.0,80.383,80.383,80.3742,80.383,21565.0
2023-06-20 14:30:00,91.84,91.84,91.81,91.81,38324.0,80.383,80.383,80.3567,80.3567,38324.0
2023-06-20 14:35:00,91.81,91.83,91.81,91.83,41166.0,80.3567,80.3742,80.3567,80.3742,41166.0
2023-06-20 14:40:00,91.83,91.83,91.79,91.8,43273.0,80.3742,80.3742,80.3392,80.348,43273.0
2023-06-20 14:45:00,91.79,91.81,91.77,91.81,101167.0,80.3392,80.3567,80.3217,80.3567,101167.0
2023-06-20 14:50:00,91.81,91.81,91.79,91.81,121620.0,80.3567,80.3567,80.3392,80.3567,121620.0
2023-06-20 14:55:00,91.81,91.81,91.8,91.81,40011.0,80.3567,80.3567,80.348,80.3567,40011.0
2023-06-20 15:00:00,91.81,91.83,91.8,91.81,73500.0,80.3567,80.3742,80.348,80.3567,73500.0
2023-06-20 15:05:00,91.81,91.82,91.78,91.78,60851.0,80.3567,80.3655,80.3305,80.3305,60851.0
2023-06-20 15:10:00,91.79,91.8,91.78,91.8,23863.0,80.3392,80.348,80.3305,80.348,23863.0
2023-06-20 15:15:00,91.8,91.8,91.76,91.76,221229.0,80.348,80.348,80.313,80.313,221229.0
2023-06-20 15:20:00,91.76,91.76,91.75,91.75,658307.0,80.313,80.313,80.3042,80.3042,658307.0
2023-06-20 15:25:00,91.75,91.76,91.72,91.73,189988.0,80.3042,80.313,80.2779,80.2867,189988.0
2023-06-20 15:30:00,91.73,91.74,91.72,91.73,103879.0,80.2867,80.2954,80.2779,80.2867,103879.0
2023-06-20 15:35:00,91.73,91.76,91.73,91.74,35139.0,80.2867,80.313,80.2867,80.2954,35139.0
2023-06-20 15:40:00,91.74,91.78,91.74,91.78,42139.0,80.2954,80.3305,80.2954,80.3305,42139.0
2023-06-20 15:45:00,91.79,91.81,91.76,91.77,143318.0,80.3392,80.3567,80.313,80.3217,143318.0
2023-06-20 15:50:00,91.77,91.78,91.75,91.76,102428.0,80.3217,80.3305,80.3042,80.313,102428.0
2023-06-20 15:55:00,91.76,91.76,91.67,91.67,561366.0,80.313,80.313,80.2342,80.2342,561366.0
2023-06-21 09:30:00,91.48,91.49,91.4,91.44,98057.0,80.0679,80.0766,79.9979,80.0329,98057.0
2023-06-21 09:35:00,91.44,91.46,91.42,91.44,59113.0,80.0329,80.0504,80.0154,80.0329,59113.0
2023-06-21 09:40:00,91.44,91.46,91.43,91.45,106978.0,80.0329,80.0504,80.0241,80.0416,106978.0
2023-06-21 09:45:00,91.45,91.49,91.43,91.45,116564.0,80.0416,80.0766,80.0241,80.0416,116564.0
2023-06-21 09:50:00,91.45,91.45,91.39,91.43,52837.0,80.0416,80.0416,79.9891,80.0241,52837.0
2023-06-21 09:55:00,91.42,91.43,91.4,91.41,108043.0,80.0154,80.0241,79.9979,80.0066,108043.0
2023-06-21 10:00:00,91.41,91.43,91.38,91.4,201219.0,80.0066,80.0241,79.9804,79.9979,201219.0
2023-06-21 10:05:00,91.41,91.44,91.38,91.4,70216.0,80.0066,80.0329,79.9804,79.9979,70216.0
2023-06-21 10:10:00,91.41,91.46,91.4,91.45,108065.0,80.0066,80.0504,79.9979,80.0416,108065.0
2023-06-21 10:15:00,91.45,91.49,91.45,91.45,94851.0,80.0416,80.0766,80.0416,80.0416,94851.0
2023-06-21 10:20:00,91.45,91.46,91.42,91.43,50670.0,80.0416,80.0504,80.0154,80.0241,50670.0
2023-06-21 10:25:00,91.42,91.44,91.4,91.41,56445.0,80.0154,80.0329,79.9979,80.0066,56445.0
2023-06-21 10:30:00,91.42,91.43,91.4,91.41,50391.0,80.0154,80.0241,79.9979,80.0066,50391.0
2023-06-21 10:35:00,91.41,91.42,91.38,91.41,66441.0,80.0066,80.0154,79.9804,80.0066,66441.0
2023-06-21 10:40:00,91.41,91.44,91.39,91.4,70213.0,80.0066,80.0329,79.9891,79.9979,70213.0
2023-06-21 10:45:00,91.4,91.4,91.37,91.38,39331.0,79.9979,79.9979,79.9716,79.9804,39331.0
2023-06-21 10:50:00,91.38,91.4,91.36,91.4,38686.0,79.9804,79.9979,79.9629,79.9979,38686.0
2023-06-21 10:55:00,91.39,91.42,91.39,91.4,43645.0,79.9891,80.0154,79.9891,79.9979,43645.0
2023-06-21 11:00:00,91.41,91.43,91.4,91.4,66071.0,80.0066,80.0241,79.9979,79.9979,66071.0
2023-06-21 11:05:00,91.4,91.41,91.35,91.36,60415.0,79.9979,80.0066,79.9541,79.9629,60415.0
2023-06-21 11:10:00,91.36,91.38,91.33,91.34,67077.0,79.9629,79.9804,79.9366,79.9453,67077.0
2023-06-21 11:15:00,91.34,91.36,91.32,91.32,44060.0,79.9453,79.9629,79.9278,79.9278,44060.0
2023-06-21 11:20:00,91.32,91.37,91.32,91.34,90801.0,79.9278,79.9716,79.9278,79.9453,90801.0
2023-06-21 11:25:00,91.33,91.38,91.33,91.38,47708.0,79.9366,79.9804,79.9366,79.9804,47708.0
2023-06-21 11:30:00,91.38,91.4,91.37,91.4,67599.0,79.9804,79.9979,79.9716,79.9979,67599.0
2023-06-21 11:35:00,91.39,91.43,91.39,91.42,25863.0,79.9891,80.0241,79.9891,80.0154,25863.0
2023-06-21 11:40:00,91.41,91.43,91.38,91.38,45365.0,80.0066,80.0241,79.9804,79.9804,45365.0
2023-06-21 11:45:00,91.39,91.4,91.37,91.37,27019.0,79.9891,79.9979,79.9716,79.9716,27019.0
2023-06-21 11:50:00,91.37,91.38,91.35,91.35,48167.0,79.9716,79.9804,79.9541,79.9541,48167.0
2023-06-21 11:55:00,91.35,91.36,91.34,91.35,20590.0,79.9541,79.9629,79.9453,79.9541,20590.0
2023-06-21 12:00:00,91.34,91.36,91.32,91.34,36301.0,79.9453,79.9629,79.9278,79.9453,36301.0
2023-06-21 12:05:00,91.34,91.37,91.34,91.36,43781.0,79.9453,79.9716,79.9453,79.9629,43781.0
2023-06-21 12:10:00,91.36,91.38,91.34,91.38,63767.0,79.9629,79.9804,79.9453,79.9804,63767.0
2023-06-21 12:15:00,91.38,91.41,91.37,91.39,75442.0,79.9804,80.0066,79.9716,79.9891,75442.0
2023-06-21 12:20:00,91.39,91.4,91.36,91.39,19221.0,79.9891,79.9979,79.9629,79.9891,19221.0
2023-06-21 12:25:00,91.39,91.41,91.38,91.4,108573.0,79.9891,80.0066,79.9804,79.9979,108573.0
2023-06-21 12:30:00,91.4,91.41,91.38,91.38,47926.0,79.9979,80.0066,79.9804,79.9804,47926.0
2023-06-21 12:35:00,91.38,91.38,91.36,91.37,47729.0,79.9804,79.9804,79.9629,79.9716,47729.0
2023-06-21 12:40:00,91.37,91.38,91.34,91.34,100576.0,79.9716,79.9804,79.9453,79.9453,100576.0
2023-06-21 12:45:00,91.34,91.34,91.31,91.32,138678.0,79.9453,79.9453,79.9191,79.9278,138678.0
2023-06-21 12:50:00,91.32,91.35,91.32,91.33,34451.0,79.9278,79.9541,79.9278,79.9366,34451.0
2023-06-21 12:55:00,91.32,91.33,91.3,91.31,46699.0,79.9278,79.9366,79.9103,79.9191,46699.0
2023-06-21 13:00:00,91.3,91.35,91.26,91.34,113133.0,79.9103,79.9541,79.8753,79.9453,113133.0
2023-06-21 13:05:00,91.34,91.35,91.32,91.34,48628.0,79.9453,79.9541,79.9278,79.9453,48628.0
2023-06-21 13:10:00,91.35,91.36,91.31,91.31,56432.0,79.9541,79.9629,79.9191,79.9191,56432.0
2023-06-21 13:15:00,91.31,91.35,91.31,91.33,61751.0,79.9191,79.9541,79.9191,79.9366,61751.0
2023-06-21 13:20:00,91.33,91.35,91.32,91.33,56994.0,79.9366,79.9541,79.9278,79.9366,56994.0
2023-06-21 13:25:00,91.33,91.35,91.32,91.34,67576.0,79.9366,79.9541,79.9278,79.9453,67576.0
2023-06-21 13:30:00,91.34,91.37,91.34,91.36,42773.0,79.9453,79.9716,79.9453,79.9629,42773.0
2023-06-21 13:35:00,91.36,91.37,91.35,91.36,40672.0,79.9629,79.9716,79.9541,79.9629,40672.0
2023-06-21 13:40:00,91.36,91.37,91.35,91.36,79428.0,79.9629,79.9716,79.9541,79.9629,79428.0
2023-06-21 13:45:00,91.36,91.41,91.36,91.4,54193.0,79.9629,80.0066,79.9629,79.9979,54193.0
2023-06-21 13:50:00,91.4,91.43,91.39,91.41,96142.0,79.9979,80.0241,79.9891,80.0066,96142.0
2023-06-21 13:55:00,91.41,91.44,91.4,91.43,100062.0,80.0066,80.0329,79.9979,80.0241,100062.0
2023-06-21 14:00:00,91.43,91.45,91.43,91.44,36842.0,80.0241,80.0416,80.0241,80.0329,36842.0
2023-06-21 14:05:00,91.44,91.47,91.43,91.47,26965.0,80.0329,80.0591,80.0241,80.0591,26965.0
2023-06-21 14:10:00,91.47,91.55,91.46,91.53,172511.0,80.0591,80.1291,80.0504,80.1116,172511.0
2023-06-21 14:15:00,91.53,91.54,91.51,91.53,118774.0,80.1116,80.1204,80.0941,80.1116,118774.0
2023-06-21 14:20:00,91.53,91.57,91.52,91.57,125872.0,80.1116,80.1467,80.1029,80.1467,125872.0
2023-06-21 14:25:00,91.57,91.6,91.56,91.6,80689.0,80.1467,80.1729,80.1379,80.1729,80689.0
2023-06-21 14:30:00,91.59,91.61,91.58,91.58,90459.0,80.1642,80.1817,80.1554,80.1554,90459.0
2023-06-21 14:35:00,91.59,91.59,91.58,91.59,32451.0,80.1642,80.1642,80.1554,80.1642,32451.0
2023-06-21 14:40:00,91.59,91.6,91.55,91.56,265628.0,80.1642,80.1729,80.1291,80.1379,265628.0
2023-06-21 14:45:00,91.56,91.57,91.54,91.56,47003.0,80.1379,80.1467,80.1204,80.1379,47003.0
2023-06-21 14:50:00,91.56,91.6,91.55,91.58,76616.0,80.1379,80.1729,80.1291,80.1554,76616.0
2023-06-21 14:55:00,91.58,91.58,91.55,91.56,356846.0,80.1554,80.1554,80.1291,80.1379,356846.0
2023-06-21 15:00:00,91.56,91.56,91.51,91.51,228500.0,80.1379,80.1379,80.0941,80.0941,228500.0
2023-06-21 15:05:00,91.51,91.51,91.45,91.45,302918.0,80.0941,80.0941,80.0416,80.0416,302918.0
2023-06-21 15:10:00,91.46,91.5,91.45,91.49,102542.0,80.0504,80.0854,80.0416,80.0766,102542.0
2023-06-21 15:15:00,91.49,91.51,91.48,91.5,26562.0,80.0766,80.0941,80.0679,80.0854,26562.0
2023-06-21 15:20:00,91.5,91.5,91.48,91.48,94928.0,80.0854,80.0854,80.0679,80.0679,94928.0
2023-06-21 15:25:00,91.48,91.49,91.46,91.47,53850.0,80.0679,80.0766,80.0504,80.0591,53850.0
2023-06-21 15:30:00,91.47,91.47,91.45,91.45,31774.0,80.0591,80.0591,80.0416,80.0416,31774.0
2023-06-21 15:35:00,91.45,91.46,91.42,91.45,199079.0,80.0416,80.0504,80.0154,80.0416,199079.0
2023-06-21 15:40:00,91.45,91.46,91.42,91.44,127457.0,80.0416,80.0504,80.0154,80.0329,127457.0
2023-06-21 15:45:00,91.44,91.46,91.42,91.44,62914.0,80.0329,80.0504,80.0154,80.0329,62914.0
2023-06-21 15:50:00,91.44,91.45,91.42,91.43,101379.0,80.0329,80.0416,80.0154,80.0241,101379.0
2023-06-21 15:55:00,91.43,91.45,91.42,91.43,144160.0,80.0241,80.0416,80.0154,80.0241,144160.0
2023-06-22 09:30:00,91.24,91.25,91.12,91.19,126219.0,79.8578,79.8666,79.7528,79.8141,126219.0
2023-06-22 09:35:00,91.19,91.24,91.17,91.2,69029.0,79.8141,79.8578,79.7966,79.8228,69029.0
2023-06-22 09:40:00,91.2,91.25,91.17,91.25,66603.0,79.8228,79.8666,79.7966,79.8666,66603.0
2023-06-22 09:45:00,91.24,91.27,91.23,91.25,18588.0,79.8578,79.8841,79.8491,79.8666,18588.0
2023-06-22 09:50:00,91.25,91.26,91.23,91.25,56323.0,79.8666,79.8753,79.8491,79.8666,56323.0
2023-06-22 09:55:00,91.25,91.28,91.23,91.27,59837.0,79.8666,79.8928,79.8491,79.8841,59837.0
2023-06-22 10:00:00,91.27,91.29,91.25,91.29,59359.0,79.8841,79.9016,79.8666,79.9016,59359.0
2023-06-22 10:05:00,91.29,91.29,91.23,91.24,48058.0,79.9016,79.9016,79.8491,79.8578,48058.0
2023-06-22 10:10:00,91.25,91.31,91.24,91.31,62623.0,79.8666,79.9191,79.8578,79.9191,62623.0
2023-06-22 10:15:00,91.31,91.32,91.28,91.31,83340.0,79.9191,79.9278,79.8928,79.9191,83340.0
2023-06-22 10:20:00,91.3,91.31,91.28,91.29,30279.0,79.9103,79.9191,79.8928,79.9016,30279.0
2023-06-22 10:25:00,91.29,91.3,91.25,91.26,104509.0,79.9016,79.9103,79.8666,79.8753,104509.0
2023-06-22 10:30:00,91.27,91.28,91.22,91.24,533842.0,79.8841,79.8928,79.8403,79.8578,533842.0
2023-06-22 10:35:00,91.24,91.26,91.22,91.23,48027.0,79.8578,79.8753,79.8403,79.8491,48027.0
2023-06-22 10:40:00,91.23,91.23,91.15,91.19,96447.0,79.8491,79.8491,79.779,79.8141,96447.0
2023-06-22 10:45:00,91.19,91.2,91.17,91.2,12988.0,79.8141,79.8228,79.7966,79.8228,12988.0
2023-06-22 10:50:00,91.2,91.22,91.18,91.19,72542.0,79.8228,79.8403,79.8053,79.8141,72542.0
2023-06-22 10:55:00,91.19,91.19,91.15,91.15,79259.0,79.8141,79.8141,79.779,79.779,79259.0
2023-06-22 11:00:00,91.14,91.18,91.13,91.16,49148.0,79.7703,79.8053,79.7615,79.7878,49148.0
2023-06-22 11:05:00,91.17,91.25,91.17,91.21,81917.0,79.7966,79.8666,79.7966,79.8316,81917.0
2023-06-22 11:10:00,91.22,91.22,91.18,91.2,52792.0,79.8403,79.8403,79.8053,79.8228,52792.0
2023-06-22 11:15:00,91.21,91.23,91.2,91.22,40357.0,79.8316,79.8491,79.8228,79.8403,40357.0
2023-06-22 11:20:00,91.22,91.23,91.18,91.22,42821.0,79.8403,79.8491,79.8053,79.8403,42821.0
2023-06-22 11:25:00,91.21,91.23,91.2,91.21,16046.0,79.8316,79.8491,79.8228,79.8316,16046.0
2023-06-22 11:30:00,91.21,91.23,91.2,91.22,32939.0,79.8316,79.8491,79.8228,79.8403,32939.0
2023-06-22 11:35:00,91.22,91.25,91.22,91.24,54226.0,79.8403,79.8666,79.8403,79.8578,54226.0
2023-06-22 11:40:00,91.24,91.27,91.24,91.26,86230.0,79.8578,79.8841,79.8578,79.8753,86230.0
2023-06-22 11:45:00,91.26,91.26,91.22,91.23,35168.0,79.8753,79.8753,79.8403,79.8491,35168.0
2023-06-22 11:50:00,91.23,91.23,91.19,91.19,35170.0,79.8491,79.8491,79.8141,79.8141,35170.0
2023-06-22 11:55:00,91.19,91.21,91.18,91.21,37338.0,79.8141,79.8316,79.8053,79.8316,37338.0
2023-06-22 12:00:00,91.21,91.21,91.17,91.18,58707.0,79.8316,79.8316,79.7966,79.8053,58707.0
2023-06-22 12:05:00,91.19,91.19,91.15,91.16,40811.0,79.8141,79.8141,79.779,79.7878,40811.0
2023-06-22 12:10:00,91.17,91.19,91.15,91.19,37464.0,79.7966,79.8141,79.779,79.8141,37464.0
2023-06-22 12:15:00,91.18,91.2,91.17,91.17,56146.0,79.8053,79.8228,79.7966,79.7966,56146.0
2023-06-22 12:20:00,91.17,91.21,91.17,91.21,55993.0,79.7966,79.8316,79.7966,79.8316,55993.0
2023-06-22 12:25:00,91.21,91.21,91.17,91.2,31233.0,79.8316,79.8316,79.7966,79.8228,31233.0
2023-06-22 12:30:00,91.2,91.23,91.2,91.23,20102.0,79.8228,79.8491,79.8228,79.8491,20102.0
2023-06-22 12:35:00,91.23,91.25,91.22,91.22,44207.0,79.8491,79.8666,79.8403,79.8403,44207.0
2023-06-22 12:40:00,91.22,91.24,91.21,91.23,11241.0,79.8403,79.8578,79.8316,79.8491,11241.0
2023-06-22 12:45:00,91.23,91.26,91.23,91.24,31930.0,79.8491,79.8753,79.8491,79.8578,31930.0
2023-06-22 12:50:00,91.24,91.24,91.21,91.21,14442.0,79.8578,79.8578,79.8316,79.8316,14442.0
2023-06-22 12:55:00,91.22,91.23,91.21,91.22,17304.0,79.8403,79.8491,79.8316,79.8403,17304.0
2023-06-22 13:00:00,91.22,91.22,91.15,91.15,53743.0,79.8403,79.8403,79.779,79.779,53743.0
2023-06-22 13:05:00,91.15,91.19,91.14,91.15,27541.0,79.779,79.8141,79.7703,79.779,27541.0
2023-06-22 13:10:00,91.15,91.19,91.15,91.17,15163.0,79.779,79.8141,79.779,79.7966,15163.0
2023-06-22 13:15:00,91.18,91.19,91.16,91.19,9638.0,79.8053,79.8141,79.7878,79.8141,9638.0
2023-06-22 13:20:00,91.18,91.2,91.17,91.2,21978.0,79.8053,79.8228,79.7966,79.8228,21978.0
2023-06-22 13:25:00,91.19,91.2,91.16,91.17,43067.0,79.8141,79.8228,79.7878,79.7966,43067.0
2023-06-22 13:30:00,91.17,91.18,91.16,91.17,24650.0,79.7966,79.8053,79.7878,79.7966,24650.0
2023-06-22 13:35:00,91.16,91.19,91.16,91.19,14209.0,79.7878,79.8141,79.7878,79.8141,14209.0
2023-06-22 13:40:00,91.18,91.21,91.18,91.2,16140.0,79.8053,79.8316,79.8053,79.8228,16140.0
2023-06-22 13:45:00,91.2,91.21,91.19,91.2,11729.0,79.8228,79.8316,79.8141,79.8228,11729.0
2023-06-22 13:50:00,91.2,91.21,91.19,91.21,26675.0,79.8228,79.8316,79.8141,79.8316,26675.0
2023-06-22 13:55:00,91.21,91.23,91.21,91.21,31057.0,79.8316,79.8491,79.8316,79.8316,31057.0
2023-06-22 14:00:00,91.22,91.22,91.2,91.21,24656.0,79.8403,79.8403,79.8228,79.8316,24656.0
2023-06-22 14:05:00,91.21,91.22,91.2,91.2,19784.0,79.8316,79.8403,79.8228,79.8228,19784.0
2023-06-22 14:10:00,91.2,91.22,91.2,91.2,13697.0,79.8228,79.8403,79.8228,79.8228,13697.0
2023-06-22 14:15:00,91.2,91.21,91.2,91.2,27539.0,79.8228,79.8316,79.8228,79.8228,27539.0
2023-06-22 14:20:00,91.2,91.21,91.19,91.2,35887.0,79.8228,79.8316,79.8141,79.8228,35887.0
2023-06-22 14:25:00,91.21,91.22,91.2,91.22,38554.0,79.8316,79.8403,79.8228,79.8403,38554.0
2023-06-22 14:30:00,91.22,91.22,91.18,91.19,88614.0,79.8403,79.8403,79.8053,79.8141,88614.0
2023-06-22 14:35:00,91.19,91.21,91.18,91.2,31197.0,79.8141,79.8316,79.8053,79.8228,31197.0
2023-06-22 14:40:00,91.2,91.21,91.18,91.18,18521.0,79.8228,79.8316,79.8053,79.8053,18521.0
2023-06-22 14:45:00,91.19,91.19,91.16,91.18,78872.0,79.8141,79.8141,79.7878,79.8053,78872.0
2023-06-22 14:50:00,91.17,91.18,91.15,91.17,31981.0,79.7966,79.8053,79.779,79.7966,31981.0
2023-06-22 14:55:00,91.17,91.19,91.17,91.17,21226.0,79.7966,79.8141,79.7966,79.7966,21226.0
2023-06-22 15:00:00,91.18,91.19,91.17,91.17,32709.0,79.8053,79.8141,79.7966,79.7966,32709.0
2023-06-22 15:05:00,91.17,91.17,91.16,91.16,18525.0,79.7966,79.7966,79.7878,79.7878,18525.0
2023-06-22 15:10:00,91.16,91.18,91.15,91.17,31075.0,79.7878,79.8053,79.779,79.7966,31075.0
2023-06-22 15:15:00,91.17,91.17,91.14,91.15,48591.0,79.7966,79.7966,79.7703,79.779,48591.0
2023-06-22 15:20:00,91.15,91.15,91.1,91.11,31424.0,79.779,79.779,79.7353,79.744,31424.0
2023-06-22 15:25:00,91.11,91.13,91.1,91.12,71323.0,79.744,79.7615,79.7353,79.7528,71323.0
2023-06-22 15:30:00,91.11,91.11,91.09,91.09,26112.0,79.744,79.744,79.7265,79.7265,26112.0
2023-06-22 15:35:00,91.1,91.14,91.09,91.14,36590.0,79.7353,79.7703,79.7265,79.7703,36590.0
2023-06-22 15:40:00,91.14,91.14,91.12,91.13,31976.0,79.7703,79.7703,79.7528,79.7615,31976.0
2023-06-22 15:45:00,91.14,91.18,91.13,91.18,419017.0,79.7703,79.8053,79.7615,79.8053,419017.0
2023-06-22 15:50:00,91.18,91.22,91.18,91.19,592858.0,79.8053,79.8403,79.8053,79.8141,592858.0
2023-06-22 15:55:00,91.2,91.21,91.16,91.17,124364.0,79.8228,79.8316,79.7878,79.7966,124364.0
2023-06-23 09:30:00,90.95,90.98,90.89,90.97,190150.0,79.604,79.6303,79.5515,79.6215,190150.0
2023-06-23 09:35:00,90.97,91.01,90.93,90.99,150193.0,79.6215,79.6565,79.5865,79.639,150193.0
2023-06-23 09:40:00,90.99,91.01,90.97,91.01,67347.0,79.639,79.6565,79.6215,79.6565,67347.0
2023-06-23 09:45:00,91.02,91.06,90.9,90.93,117852.0,79.6653,79.7003,79.5602,79.5865,117852.0
2023-06-23 09:50:00,90.94,90.96,90.92,90.94,21738.0,79.5952,79.6128,79.5777,79.5952,21738.0
2023-06-23 09:55:00,90.94,91.0,90.94,90.98,51054.0,79.5952,79.6478,79.5952,79.6303,51054.0
2023-06-23 10:00:00,90.99,91.02,90.98,91.02,75041.0,79.639,79.6653,79.6303,79.6653,75041.0
2023-06-23 10:05:00,91.02,91.03,90.99,91.01,45433.0,79.6653,79.674,79.639,79.6565,45433.0
2023-06-23 10:10:00,91.01,91.02,90.96,90.96,81328.0,79.6565,79.6653,79.6128,79.6128,81328.0
2023-06-23 10:15:00,90.96,90.99,90.94,90.95,57771.0,79.6128,79.639,79.5952,79.604,57771.0
2023-06-23 10:20:00,90.95,90.95,90.9,90.94,45462.0,79.604,79.604,79.5602,79.5952,45462.0
2023-06-23 10:25:00,90.94,90.94,90.88,90.9,47660.0,79.5952,79.5952,79.5427,79.5602,47660.0
2023-06-23 10:30:00,90.9,90.93,90.88,90.89,29661.0,79.5602,79.5865,79.5427,79.5515,29661.0
2023-06-23 10:35:00,90.88,90.92,90.86,90.92,40637.0,79.5427,79.5777,79.5252,79.5777,40637.0
2023-06-23 10:40:00,90.92,90.92,90.85,90.87,15345.0,79.5777,79.5777,79.5165,79.534,15345.0
2023-06-23 10:45:00,90.87,90.87,90.83,90.86,33602.0,79.534,79.534,79.499,79.5252,33602.0
2023-06-23 10:50:00,90.85,90.86,90.81,90.81,60994.0,79.5165,79.5252,79.4815,79.4815,60994.0
2023-06-23 10:55:00,90.81,90.82,90.76,90.82,88724.0,79.4815,79.4902,79.4377,79.4902,88724.0
2023-06-23 11:00:00,90.82,90.83,90.79,90.83,78528.0,79.4902,79.499,79.464,79.499,78528.0
2023-06-23 11:05:00,90.83,90.84,90.82,90.83,69802.0,79.499,79.5077,79.4902,79.499,69802.0
2023-06-23 11:10:00,90.84,90.84,90.82,90.82,31661.0,79.5077,79.5077,79.4902,79.4902,31661.0
2023-06-23 11:15:00,90.82,90.85,90.81,90.82,25284.0,79.4902,79.5165,79.4815,79.4902,25284.0
2023-06-23 11:20:00,90.81,90.82,90.77,90.78,58187.0,79.4815,79.4902,79.4465,79.4552,58187.0
2023-06-23 11:25:00,90.78,90.78,90.75,90.77,72032.0,79.4552,79.4552,79.4289,79.4465,72032.0
2023-06-23 11:30:00,90.77,90.78,90.75,90.76,81749.0,79.4465,79.4552,79.4289,79.4377,81749.0
2023-06-23 11:35:00,90.76,90.82,90.75,90.8,48361.0,79.4377,79.4902,79.4289,79.4727,48361.0
2023-06-23 11:40:00,90.8,90.84,90.79,90.83,49878.0,79.4727,79.5077,79.464,79.499,49878.0
2023-06-23 11:45:00,90.82,90.86,90.82,90.84,72442.0,79.4902,79.5252,79.4902,79.5077,72442.0
2023-06-23 11:50:00,90.84,90.84,90.81,90.82,44503.0,79.5077,79.5077,79.4815,79.4902,44503.0
2023-06-23 11:55:00,90.83,90.85,90.82,90.84,55095.0,79.499,79.5165,79.4902,79.5077,55095.0
2023-06-23 12:00:00,90.84,90.85,90.82,90.83,41744.0,79.5077,79.5165,79.4902,79.499,41744.0
2023-06-23 12:05:00,90.82,90.83,90.8,90.82,32118.0,79.4902,79.499,79.4727,79.4902,32118.0
2023-06-23 12:10:00,90.82,90.83,90.8,90.81,28390.0,79.4902,79.499,79.4727,79.4815,28390.0
2023-06-23 12:15:00,90.81,90.86,90.81,90.85,71184.0,79.4815,79.5252,79.4815,79.5165,71184.0
2023-06-23 12:20:00,90.86,90.86,90.84,90.84,9759.0,79.5252,79.5252,79.5077,79.5077,9759.0
2023-06-23 12:25:00,90.85,90.86,90.84,90.85,22595.0,79.5165,79.5252,79.5077,79.5165,22595.0
2023-06-23 12:30:00,90.85,90.88,90.85,90.88,49431.0,79.5165,79.5427,79.5165,79.5427,49431.0
2023-06-23 12:35:00,90.88,90.91,90.87,90.88,66246.0,79.5427,79.569,79.534,79.5427,66246.0
2023-06-23 12:40:00,90.88,90.89,90.87,90.87,61876.0,79.5427,79.5515,79.534,79.534,61876.0
2023-06-23 12:45:00,90.86,90.89,90.86,90.88,33037.0,79.5252,79.5515,79.5252,79.5427,33037.0
2023-06-23 12:50:00,90.89,90.9,90.88,90.88,18627.0,79.5515,79.5602,79.5427,79.5427,18627.0
2023-06-23 12:55:00,90.88,90.89,90.87,90.88,11549.0,79.5427,79.5515,79.534,79.5427,11549.0
2023-06-23 13:00:00,90.88,90.89,90.86,90.88,23311.0,79.5427,79.5515,79.5252,79.5427,23311.0
2023-06-23 13:05:00,90.88,90.88,90.85,90.87,35298.0,79.5427,79.5427,79.5165,79.534,35298.0
2023-06-23 13:10:00,90.86,90.88,90.86,90.87,13588.0,79.5252,79.5427,79.5252,79.534,13588.0
2023-06-23 13:15:00,90.87,90.9,90.86,90.89,49261.0,79.534,79.5602,79.5252,79.5515,49261.0
2023-06-23 13:20:00,90.89,90.93,90.88,90.92,59589.0,79.5515,79.5865,79.5427,79.5777,59589.0
2023-06-23 13:25:00,90.92,90.93,90.9,90.91,18204.0,79.5777,79.5865,79.5602,79.569,18204.0
2023-06-23 13:30:00,90.92,90.92,90.9,90.91,29813.0,79.5777,79.5777,79.5602,79.569,29813.0
2023-06-23 13:35:00,90.91,90.92,90.91,90.92,19379.0,79.569,79.5777,79.569,79.5777,19379.0
2023-06-23 13:40:00,90.92,90.92,90.89,90.89,22257.0,79.5777,79.5777,79.5515,79.5515,22257.0
2023-06-23 13:45:00,90.89,90.91,90.86,90.9,116143.0,79.5515,79.569,79.5252,79.5602,116143.0
2023-06-23 13:50:00,90.89,90.93,90.89,90.93,38118.0,79.5515,79.5865,79.5515,79.5865,38118.0
2023-06-23 13:55:00,90.93,90.94,90.93,90.94,30106.0,79.5865,79.5952,79.5865,79.5952,30106.0
2023-06-23 14:00:00,90.93,90.93,90.9,90.91,62520.0,79.5865,79.5865,79.5602,79.569,62520.0
2023-06-23 14:05:00,90.91,90.91,90.89,90.89,33645.0,79.569,79.569,79.5515,79.5515,33645.0
2023-06-23 14:10:00,90.9,90.9,90.89,90.9,3170.0,79.5602,79.5602,79.5515,79.5602,3170.0
2023-06-23 14:15:00,90.9,90.9,90.88,90.89,47996.0,79.5602,79.5602,79.5427,79.5515,47996.0
2023-06-23 14:20:00,90.89,90.9,90.89,90.9,27384.0,79.5515,79.5602,79.5515,79.5602,27384.0
2023-06-23 14:25:00,90.9,90.9,90.88,90.89,23312.0,79.5602,79.5602,79.5427,79.5515,23312.0
2023-06-23 14:30:00,90.89,90.89,90.87,90.88,22441.0,79.5515,79.5515,79.534,79.5427,22441.0
2023-06-23 14:35:00,90.88,90.89,90.85,90.86,52338.0,79.5427,79.5515,79.5165,79.5252,52338.0
2023-06-23 14:40:00,90.86,90.87,90.85,90.86,40408.0,79.5252,79.534,79.5165,79.5252,40408.0
2023-06-23 14:45:00,90.86,90.86,90.84,90.86,30115.0,79.5252,79.5252,79.5077,79.5252,30115.0
2023-06-23 14:50:00,90.86,90.86,90.84,90.86,41818.0,79.5252,79.5252,79.5077,79.5252,41818.0
2023-06-23 14:55:00,90.85,90.86,90.85,90.86,25013.0,79.5165,79.5252,79.5165,79.5252,25013.0
2023-06-23 15:00:00,90.86,90.86,90.82,90.84,59783.0,79.5252,79.5252,79.4902,79.5077,59783.0
2023-06-23 15:05:00,90.84,90.87,90.83,90.87,76681.0,79.5077,79.534,79.499,79.534,76681.0
2023-06-23 15:10:00,90.87,90.88,90.85,90.86,59894.0,79.534,79.5427,79.5165,79.5252,59894.0
2023-06-23 15:15:00,90.87,90.88,90.86,90.88,10314.0,79.534,79.5427,79.5252,79.5427,10314.0
2023-06-23 15:20:00,90.88,90.88,90.85,90.87,43075.0,79.5427,79.5427,79.5165,79.534,43075.0
2023-06-23 15:25:00,90.87,90.88,90.86,90.88,20348.0,79.534,79.5427,79.5252,79.5427,20348.0
2023-06-23 15:30:00,90.88,90.89,90.85,90.88,54536.0,79.5427,79.5515,79.5165,79.5427,54536.0
2023-06-23 15:35:00,90.88,90.89,90.87,90.89,51866.0,79.5427,79.5515,79.534,79.5515,51866.0
2023-06-23 15:40:00,90.89,90.9,90.87,90.9,103058.0,79.5515,79.5602,79.534,79.5602,103058.0
2023-06-23 15:45:00,90.9,90.9,90.88,90.9,97056.0,79.5602,79.5602,79.5427,79.5602,97056.0
2023-06-23 15:50:00,90.89,90.9,90.87,90.87,118288.0,79.5515,79.5602,79.534,79.534,118288.0
2023-06-23 15:55:00,90.88,90.91,90.87,90.91,190274.0,79.5427,79.569,79.534,79.569,190274.0
2023-06-26 09:30:00,90.99,91.05,90.99,91.05,72055.0,79.639,79.6915,79.639,79.6915,72055.0
2023-06-26 09:35:00,91.05,91.12,91.04,91.11,67718.0,79.6915,79.7528,79.6828,79.744,67718.0
2023-06-26 09:40:00,91.1,91.13,91.1,91.12,56094.0,79.7353,79.7615,79.7353,79.7528,56094.0
2023-06-26 09:45:00,91.13,91.13,91.1,91.12,74552.0,79.7615,79.7615,79.7353,79.7528,74552.0
2023-06-26 09:50:00,91.12,91.13,91.1,91.1,70932.0,79.7528,79.7615,79.7353,79.7353,70932.0
2023-06-26 09:55:00,91.1,91.12,91.05,91.06,169267.0,79.7353,79.7528,79.6915,79.7003,169267.0
2023-06-26 10:00:00,91.07,91.08,91.0,91.02,89419.0,79.709,79.7178,79.6478,79.6653,89419.0
2023-06-26 10:05:00,91.02,91.05,91.01,91.04,27850.0,79.6653,79.6915,79.6565,79.6828,27850.0
2023-06-26 10:10:00,91.03,91.08,91.01,91.08,62652.0,79.674,79.7178,79.6565,79.7178,62652.0
2023-06-26 10:15:00,91.07,91.09,91.04,91.04,74649.0,79.709,79.7265,79.6828,79.6828,74649.0
2023-06-26 10:20:00,91.04,91.08,91.02,91.08,85845.0,79.6828,79.7178,79.6653,79.7178,85845.0
2023-06-26 10:25:00,91.08,91.09,91.0,91.0,112569.0,79.7178,79.7265,79.6478,79.6478,112569.0
2023-06-26 10:30:00,91.01,91.01,90.96,91.0,60362.0,79.6565,79.6565,79.6128,79.6478,60362.0
2023-06-26 10:35:00,91.0,91.02,90.99,91.0,66961.0,79.6478,79.6653,79.639,79.6478,66961.0
2023-06-26 10:40:00,90.99,91.01,90.95,91.01,164169.0,79.639,79.6565,79.604,79.6565,164169.0
2023-06-26 10:45:00,91.01,91.05,91.0,91.05,101923.0,79.6565,79.6915,79.6478,79.6915,101923.0
2023-06-26 10:50:00,91.05,91.07,91.04,91.04,26756.0,79.6915,79.709,79.6828,79.6828,26756.0
2023-06-26 10:55:00,91.04,91.06,91.02,91.05,24884.0,79.6828,79.7003,79.6653,79.6915,24884.0
2023-06-26 11:00:00,91.05,91.06,91.03,91.04,18643.0,79.6915,79.7003,79.674,79.6828,18643.0
2023-06-26 11:05:00,91.03,91.04,91.0,91.03,54385.0,79.674,79.6828,79.6478,79.674,54385.0
2023-06-26 11:10:00,91.02,91.06,91.01,91.06,51476.0,79.6653,79.7003,79.6565,79.7003,51476.0
2023-06-26 11:15:00,91.06,91.06,91.04,91.06,21138.0,79.7003,79.7003,79.6828,79.7003,21138.0
2023-06-26 11:20:00,91.06,91.07,91.05,91.06,16124.0,79.7003,79.709,79.6915,79.7003,16124.0
2023-06-26 11:25:00,91.06,91.07,91.03,91.04,46316.0,79.7003,79.709,79.674,79.6828,46316.0
2023-06-26 11:30:00,91.04,91.04,91.0,91.01,444532.0,79.6828,79.6828,79.6478,79.6565,444532.0
2023-06-26 11:35:00,91.01,91.01,90.98,91.0,87277.0,79.6565,79.6565,79.6303,79.6478,87277.0
2023-06-26 11:40:00,90.99,91.0,90.94,90.95,78557.0,79.639,79.6478,79.5952,79.604,78557.0
2023-06-26 11:45:00,90.95,90.97,90.94,90.97,241161.0,79.604,79.6215,79.5952,79.6215,241161.0
2023-06-26 11:50:00,90.97,90.98,90.95,90.97,42057.0,79.6215,79.6303,79.604,79.6215,42057.0
2023-06-26 11:55:00,90.96,90.98,90.95,90.97,29336.0,79.6128,79.6303,79.604,79.6215,29336.0
2023-06-26 12:00:00,90.97,90.97,90.93,90.95,40681.0,79.6215,79.6215,79.5865,79.604,40681.0
2023-06-26 12:05:00,90.95,90.95,90.87,90.88,70260.0,79.604,79.604,79.534,79.5427,70260.0
2023-06-26 12:10:00,90.88,90.9,90.86,90.9,35032.0,79.5427,79.5602,79.5252,79.5602,35032.0
2023-06-26 12:15:00,90.89,90.93,90.89,90.9,29591.0,79.5515,79.5865,79.5515,79.5602,29591.0
2023-06-26 12:20:00,90.9,90.92,90.88,90.92,20515.0,79.5602,79.5777,79.5427,79.5777,20515.0
2023-06-26 12:25:00,90.91,90.92,90.9,90.91,46130.0,79.569,79.5777,79.5602,79.569,46130.0
2023-06-26 12:30:00,90.91,90.94,90.9,90.92,20624.0,79.569,79.5952,79.5602,79.5777,20624.0
2023-06-26 12:35:00,90.93,90.95,90.92,90.94,51609.0,79.5865,79.604,79.5777,79.5952,51609.0
2023-06-26 12:40:00,90.94,90.94,90.91,90.92,27493.0,79.5952,79.5952,79.569,79.5777,27493.0
2023-06-26 12:45:00,90.92,90.95,90.91,90.93,27072.0,79.5777,79.604,79.569,79.5865,27072.0
2023-06-26 12:50:00,90.93,90.99,90.93,90.98,38300.0,79.5865,79.639,79.5865,79.6303,38300.0
2023-06-26 12:55:00,90.98,91.03,90.98,91.02,64770.0,79.6303,79.674,79.6303,79.6653,64770.0
2023-06-26 13:00:00,91.03,91.03,91.0,91.01,54615.0,79.674,79.674,79.6478,79.6565,54615.0
2023-06-26 13:05:00,91.01,91.03,91.0,91.03,45977.0,79.6565,79.674,79.6478,79.674,45977.0
2023-06-26 13:10:00,91.03,91.04,91.02,91.04,14356.0,79.674,79.6828,79.6653,79.6828,14356.0
2023-06-26 13:15:00,91.03,91.04,91.03,91.04,1751.0,79.674,79.6828,79.674,79.6828,1751.0
2023-06-26 13:20:00,91.04,91.04,91.02,91.03,5457.0,79.6828,79.6828,79.6653,79.674,5457.0
2023-06-26 13:25:00,91.03,91.04,91.01,91.04,11905.0,79.674,79.6828,79.6565,79.6828,11905.0
2023-06-26 13:30:00,91.04,91.04,91.02,91.04,11226.0,79.6828,79.6828,79.6653,79.6828,11226.0
2023-06-26 13:35:00,91.02,91.03,91.01,91.03,13807.0,79.6653,79.674,79.6565,79.674,13807.0
2023-06-26 13:40:00,91.03,91.05,91.02,91.03,32149.0,79.674,79.6915,79.6653,79.674,32149.0
2023-06-26 13:45:00,91.03,91.05,91.02,91.03,24040.0,79.674,79.6915,79.6653,79.674,24040.0
2023-06-26 13:50:00,91.03,91.04,91.01,91.03,8157.0,79.674,79.6828,79.6565,79.674,8157.0
2023-06-26 13:55:00,91.03,91.03,91.02,91.03,7646.0,79.674,79.674,79.6653,79.674,7646.0
2023-06-26 14:00:00,91.02,91.04,91.01,91.04,49686.0,79.6653,79.6828,79.6565,79.6828,49686.0
2023-06-26 14:05:00,91.03,91.04,91.02,91.03,35480.0,79.674,79.6828,79.6653,79.674,35480.0
2023-06-26 14:10:00,91.03,91.04,91.03,91.04,14274.0,79.674,79.6828,79.674,79.6828,14274.0
2023-06-26 14:15:00,91.03,91.05,91.03,91.05,45557.0,79.674,79.6915,79.674,79.6915,45557.0
2023-06-26 14:20:00,91.04,91.05,91.03,91.05,27791.0,79.6828,79.6915,79.674,79.6915,27791.0
2023-06-26 14:25:00,91.05,91.07,91.05,91.06,38500.0,79.6915,79.709,79.6915,79.7003,38500.0
2023-06-26 14:30:00,91.06,91.1,91.06,91.1,101502.0,79.7003,79.7353,79.7003,79.7353,101502.0
2023-06-26 14:35:00,91.1,91.12,91.09,91.12,98726.0,79.7353,79.7528,79.7265,79.7528,98726.0
2023-06-26 14:40:00,91.12,91.13,91.1,91.11,133807.0,79.7528,79.7615,79.7353,79.744,133807.0
2023-06-26 14:45:00,91.11,91.12,91.1,91.12,74942.0,79.744,79.7528,79.7353,79.7528,74942.0
2023-06-26 14:50:00,91.12,91.12,91.09,91.1,345892.0,79.7528,79.7528,79.7265,79.7353,345892.0
2023-06-26 14:55:00,91.09,91.11,91.07,91.09,84141.0,79.7265,79.744,79.709,79.7265,84141.0
2023-06-26 15:00:00,91.1,91.12,91.09,91.12,43172.0,79.7353,79.7528,79.7265,79.7528,43172.0
2023-06-26 15:05:00,91.11,91.15,91.11,91.14,158086.0,79.744,79.779,79.744,79.7703,158086.0
2023-06-26 15:10:00,91.15,91.15,91.12,91.12,68782.0,79.779,79.779,79.7528,79.7528,68782.0
2023-06-26 15:15:00,91.13,91.13,91.12,91.13,131990.0,79.7615,79.7615,79.7528,79.7615,131990.0
2023-06-26 15:20:00,91.13,91.15,91.11,91.12,127092.0,79.7615,79.779,79.744,79.7528,127092.0
2023-06-26 15:25:00,91.12,91.14,91.09,91.09,149958.0,79.7528,79.7703,79.7265,79.7265,149958.0
2023-06-26 15:30:00,91.09,91.12,91.09,91.1,84957.0,79.7265,79.7528,79.7265,79.7353,84957.0
2023-06-26 15:35:00,91.1,91.12,91.1,91.11,428528.0,79.7353,79.7528,79.7353,79.744,428528.0
2023-06-26 15:40:00,91.1,91.12,91.1,91.1,156770.0,79.7353,79.7528,79.7353,79.7353,156770.0
2023-06-26 15:45:00,91.1,91.11,91.08,91.09,256178.0,79.7353,79.744,79.7178,79.7265,256178.0
2023-06-26 15:50:00,91.09,91.1,91.08,91.09,158458.0,79.7265,79.7353,79.7178,79.7265,158458.0
2023-06-26 15:55:00,91.09,91.09,91.02,91.05,174145.0,79.7265,79.7265,79.6653,79.6915,174145.0
2023-06-27 09:30:00,91.15,91.24,91.15,91.22,107288.0,79.779,79.8578,79.779,79.8403,107288.0
2023-06-27 09:35:00,91.22,91.28,91.22,91.26,33344.0,79.8403,79.8928,79.8403,79.8753,33344.0
2023-06-27 09:40:00,91.25,91.26,91.23,91.23,72955.0,79.8666,79.8753,79.8491,79.8491,72955.0
2023-06-27 09:45:00,91.23,91.24,91.18,91.2,57500.0,79.8491,79.8578,79.8053,79.8228,57500.0
2023-06-27 09:50:00,91.2,91.21,91.19,91.2,37486.0,79.8228,79.8316,79.8141,79.8228,37486.0
2023-06-27 09:55:00,91.19,91.2,91.17,91.19,48556.0,79.8141,79.8228,79.7966,79.8141,48556.0
2023-06-27 10:00:00,91.19,91.2,91.13,91.18,121311.0,79.8141,79.8228,79.7615,79.8053,121311.0
2023-06-27 10:05:00,91.18,91.18,91.14,91.17,62285.0,79.8053,79.8053,79.7703,79.7966,62285.0
2023-06-27 10:10:00,91.16,91.16,91.1,91.15,83221.0,79.7878,79.7878,79.7353,79.779,83221.0
2023-06-27 10:15:00,91.15,91.19,91.14,91.19,55869.0,79.779,79.8141,79.7703,79.8141,55869.0
2023-06-27 10:20:00,91.2,91.2,91.17,91.18,36993.0,79.8228,79.8228,79.7966,79.8053,36993.0
2023-06-27 10:25:00,91.18,91.18,91.14,91.15,51915.0,79.8053,79.8053,79.7703,79.779,51915.0
2023-06-27 10:30:00,91.15,91.18,91.14,91.17,48500.0,79.779,79.8053,79.7703,79.7966,48500.0
2023-06-27 10:35:00,91.16,91.17,91.13,91.15,90474.0,79.7878,79.7966,79.7615,79.779,90474.0
2023-06-27 10:40:00,91.14,91.14,91.11,91.12,63302.0,79.7703,79.7703,79.744,79.7528,63302.0
2023-06-27 10:45:00,91.12,91.14,91.11,91.13,92249.0,79.7528,79.7703,79.744,79.7615,92249.0
2023-06-27 10:50:00,91.14,91.19,91.12,91.18,72364.0,79.7703,79.8141,79.7528,79.8053,72364.0
2023-06-27 10:55:00,91.18,91.19,91.17,91.19,52778.0,79.8053,79.8141,79.7966,79.8141,52778.0
2023-06-27 11:00:00,91.19,91.22,91.17,91.18,77635.0,79.8141,79.8403,79.7966,79.8053,77635.0
2023-06-27 11:05:00,91.18,91.2,91.17,91.19,34355.0,79.8053,79.8228,79.7966,79.8141,34355.0
2023-06-27 11:10:00,91.19,91.2,91.16,91.2,74512.0,79.8141,79.8228,79.7878,79.8228,74512.0
2023-06-27 11:15:00,91.2,91.22,91.19,91.22,52790.0,79.8228,79.8403,79.8141,79.8403,52790.0
2023-06-27 11:20:00,91.22,91.27,91.21,91.26,230409.0,79.8403,79.8841,79.8316,79.8753,230409.0
2023-06-27 11:25:00,91.27,91.31,91.25,91.31,70935.0,79.8841,79.9191,79.8666,79.9191,70935.0
2023-06-27 11:30:00,91.32,91.33,91.28,91.28,63005.0,79.9278,79.9366,79.8928,79.8928,63005.0
2023-06-27 11:35:00,91.28,91.38,91.28,91.38,50080.0,79.8928,79.9804,79.8928,79.9804,50080.0
2023-06-27 11:40:00,91.38,91.38,91.33,91.34,47545.0,79.9804,79.9804,79.9366,79.9453,47545.0
2023-06-27 11:45:00,91.34,91.35,91.32,91.34,35520.0,79.9453,79.9541,79.9278,79.9453,35520.0
2023-06-27 11:50:00,91.34,91.37,91.34,91.35,100950.0,79.9453,79.9716,79.9453,79.9541,100950.0
2023-06-27 11:55:00,91.35,91.35,91.32,91.34,33109.0,79.9541,79.9541,79.9278,79.9453,33109.0
2023-06-27 12:00:00,91.34,91.35,91.33,91.34,80278.0,79.9453,79.9541,79.9366,79.9453,80278.0
2023-06-27 12:05:00,91.34,91.35,91.34,91.34,7490.0,79.9453,79.9541,79.9453,79.9453,7490.0
2023-06-27 12:10:00,91.34,91.35,91.33,91.34,79487.0,79.9453,79.9541,79.9366,79.9453,79487.0
2023-06-27 12:15:00,91.34,91.35,91.3,91.31,79055.0,79.9453,79.9541,79.9103,79.9191,79055.0
2023-06-27 12:20:00,91.31,91.33,91.3,91.33,64126.0,79.9191,79.9366,79.9103,79.9366,64126.0
2023-06-27 12:25:00,91.32,91.33,91.31,91.33,34764.0,79.9278,79.9366,79.9191,79.9366,34764.0
2023-06-27 12:30:00,91.33,91.34,91.29,91.29,65064.0,79.9366,79.9453,79.9016,79.9016,65064.0
2023-06-27 12:35:00,91.3,91.34,91.28,91.34,109839.0,79.9103,79.9453,79.8928,79.9453,109839.0
2023-06-27 12:40:00,91.33,91.34,91.32,91.34,54586.0,79.9366,79.9453,79.9278,79.9453,54586.0
2023-06-27 12:45:00,91.34,91.37,91.33,91.37,73599.0,79.9453,79.9716,79.9366,79.9716,73599.0
2023-06-27 12:50:00,91.37,91.38,91.36,91.36,30876.0,79.9716,79.9804,79.9629,79.9629,30876.0
2023-06-27 12:55:00,91.37,91.37,91.32,91.34,45893.0,79.9716,79.9716,79.9278,79.9453,45893.0
2023-06-27 13:00:00,91.34,91.36,91.31,91.34,116834.0,79.9453,79.9629,79.9191,79.9453,116834.0
2023-06-27 13:05:00,91.34,91.34,91.3,91.31,101947.0,79.9453,79.9453,79.9103,79.9191,101947.0
2023-06-27 13:10:00,91.3,91.35,91.3,91.34,65620.0,79.9103,79.9541,79.9103,79.9453,65620.0
2023-06-27 13:15:00,91.34,91.38,91.34,91.38,46544.0,79.9453,79.9804,79.9453,79.9804,46544.0
2023-06-27 13:20:00,91.38,91.4,91.37,91.4,48649.0,79.9804,79.9979,79.9716,79.9979,48649.0
2023-06-27 13:25:00,91.4,91.4,91.36,91.37,56328.0,79.9979,79.9979,79.9629,79.9716,56328.0
2023-06-27 13:30:00,91.37,91.4,91.37,91.39,56493.0,79.9716,79.9979,79.9716,79.9891,56493.0
2023-06-27 13:35:00,91.39,91.4,91.35,91.36,50478.0,79.9891,79.9979,79.9541,79.9629,50478.0
2023-06-27 13:40:00,91.37,91.38,91.36,91.37,38039.0,79.9716,79.9804,79.9629,79.9716,38039.0
2023-06-27 13:45:00,91.37,91.42,91.35,91.41,123340.0,79.9716,80.0154,79.9541,80.0066,123340.0
2023-06-27 13:50:00,91.41,91.43,91.4,91.43,14639.0,80.0066,80.0241,79.9979,80.0241,14639.0
2023-06-27 13:55:00,91.42,91.42,91.39,91.4,25453.0,80.0154,80.0154,79.9891,79.9979,25453.0
2023-06-27 14:00:00,91.4,91.41,91.38,91.41,36043.0,79.9979,80.0066,79.9804,80.0066,36043.0
2023-06-27 14:05:00,91.41,91.43,91.4,91.4,73610.0,80.0066,80.0241,79.9979,79.9979,73610.0
2023-06-27 14:10:00,91.4,91.41,91.39,91.41,21700.0,79.9979,80.0066,79.9891,80.0066,21700.0
2023-06-27 14:15:00,91.41,91.43,91.41,91.43,56523.0,80.0066,80.0241,80.0066,80.0241,56523.0
2023-06-27 14:20:00,91.43,91.44,91.39,91.4,36612.0,80.0241,80.0329,79.9891,79.9979,36612.0
2023-06-27 14:25:00,91.41,91.41,91.37,91.37,65352.0,80.0066,80.0066,79.9716,79.9716,65352.0
2023-06-27 14:30:00,91.38,91.39,91.36,91.38,82340.0,79.9804,79.9891,79.9629,79.9804,82340.0
2023-06-27 14:35:00,91.38,91.4,91.38,91.39,54038.0,79.9804,79.9979,79.9804,79.9891,54038.0
2023-06-27 14:40:00,91.39,91.39,91.33,91.35,107110.0,79.9891,79.9891,79.9366,79.9541,107110.0
2023-06-27 14:45:00,91.35,91.36,91.33,91.36,153074.0,79.9541,79.9629,79.9366,79.9629,153074.0
2023-06-27 14:50:00,91.36,91.38,91.33,91.34,90870.0,79.9629,79.9804,79.9366,79.9453,90870.0
2023-06-27 14:55:00,91.34,91.34,91.3,91.31,16086.0,79.9453,79.9453,79.9103,79.9191,16086.0
2023-06-27 15:00:00,91.31,91.35,91.31,91.34,68866.0,79.9191,79.9541,79.9191,79.9453,68866.0
2023-06-27 15:05:00,91.34,91.34,91.3,91.31,66761.0,79.9453,79.9453,79.9103,79.9191,66761.0
2023-06-27 15:10:00,91.31,91.32,91.28,91.31,30709.0,79.9191,79.9278,79.8928,79.9191,30709.0
2023-06-27 15:15:00,91.31,91.32,91.28,91.29,37754.0,79.9191,79.9278,79.8928,79.9016,37754.0
2023-06-27 15:20:00,91.29,91.31,91.29,91.31,88363.0,79.9016,79.9191,79.9016,79.9191,88363.0
2023-06-27 15:25:00,91.3,91.34,91.3,91.32,55892.0,79.9103,79.9453,79.9103,79.9278,55892.0
2023-06-27 15:30:00,91.33,91.35,91.31,91.31,145120.0,79.9366,79.9541,79.9191,79.9191,145120.0
2023-06-27 15:35:00,91.31,91.32,91.3,91.31,23446.0,79.9191,79.9278,79.9103,79.9191,23446.0
2023-06-27 15:40:00,91.32,91.34,91.3,91.32,269501.0,79.9278,79.9453,79.9103,79.9278,269501.0
2023-06-27 15:45:00,91.33,91.35,91.31,91.34,372795.0,79.9366,79.9541,79.9191,79.9453,372795.0
2023-06-27 15:50:00,91.34,91.37,91.32,91.37,158621.0,79.9453,79.9716,79.9278,79.9716,158621.0
2023-06-27 15:55:00,91.37,91.37,91.33,91.35,208538.0,79.9716,79.9716,79.9366,79.9541,208538.0
2023-06-28 09:30:00,91.4,91.4,91.35,91.37,67012.0,79.9979,79.9979,79.9541,79.9716,67012.0
2023-06-28 09:35:00,91.37,91.37,91.35,91.36,51736.0,79.9716,79.9716,79.9541,79.9629,51736.0
2023-06-28 09:40:00,91.35,91.37,91.33,91.34,86808.0,79.9541,79.9716,79.9366,79.9453,86808.0
2023-06-28 09:45:00,91.33,91.36,91.27,91.32,167299.0,79.9366,79.9629,79.8841,79.9278,167299.0
2023-06-28 09:50:00,91.32,91.33,91.3,91.31,35520.0,79.9278,79.9366,79.9103,79.9191,35520.0
2023-06-28 09:55:00,91.31,91.35,91.3,91.34,45547.0,79.9191,79.9541,79.9103,79.9453,45547.0
2023-06-28 10:00:00,91.34,91.36,91.32,91.33,53229.0,79.9453,79.9629,79.9278,79.9366,53229.0
2023-06-28 10:05:00,91.33,91.35,91.32,91.33,30423.0,79.9366,79.9541,79.9278,79.9366,30423.0
2023-06-28 10:10:00,91.33,91.34,91.29,91.32,87952.0,79.9366,79.9453,79.9016,79.9278,87952.0
2023-06-28 10:15:00,91.32,91.39,91.32,91.38,95248.0,79.9278,79.9891,79.9278,79.9804,95248.0
2023-06-28 10:20:00,91.39,91.42,91.38,91.38,83095.0,79.9891,80.0154,79.9804,79.9804,83095.0
2023-06-28 10:25:00,91.38,91.41,91.37,91.41,38165.0,79.9804,80.0066,79.9716,80.0066,38165.0
2023-06-28 10:30:00,91.41,91.47,91.41,91.47,98853.0,80.0066,80.0591,80.0066,80.0591,98853.0
2023-06-28 10:35:00,91.47,91.52,91.47,91.49,98604.0,80.0591,80.1029,80.0591,80.0766,98604.0
2023-06-28 10:40:00,91.49,91.53,91.48,91.5,33798.0,80.0766,80.1116,80.0679,80.0854,33798.0
2023-06-28 10:45:00,91.49,91.5,91.46,91.5,50166.0,80.0766,80.0854,80.0504,80.0854,50166.0
2023-06-28 10:50:00,91.5,91.51,91.48,91.5,71146.0,80.0854,80.0941,80.0679,80.0854,71146.0
2023-06-28 10:55:00,91.5,91.5,91.44,91.44,54041.0,80.0854,80.0854,80.0329,80.0329,54041.0
2023-06-28 11:00:00,91.45,91.47,91.44,91.46,24366.0,80.0416,80.0591,80.0329,80.0504,24366.0
2023-06-28 11:05:00,91.46,91.48,91.45,91.47,15553.0,80.0504,80.0679,80.0416,80.0591,15553.0
2023-06-28 11:10:00,91.47,91.48,91.45,91.46,26980.0,80.0591,80.0679,80.0416,80.0504,26980.0
2023-06-28 11:15:00,91.47,91.48,91.45,91.48,43852.0,80.0591,80.0679,80.0416,80.0679,43852.0
2023-06-28 11:20:00,91.48,91.5,91.45,91.45,55663.0,80.0679,80.0854,80.0416,80.0416,55663.0
2023-06-28 11:25:00,91.45,91.49,91.43,91.49,36970.0,80.0416,80.0766,80.0241,80.0766,36970.0
2023-06-28 11:30:00,91.49,91.5,91.48,91.49,40516.0,80.0766,80.0854,80.0679,80.0766,40516.0
2023-06-28 11:35:00,91.49,91.52,91.48,91.52,34571.0,80.0766,80.1029,80.0679,80.1029,34571.0
2023-06-28 11:40:00,91.52,91.52,91.5,91.51,47571.0,80.1029,80.1029,80.0854,80.0941,47571.0
2023-06-28 11:45:00,91.52,91.52,91.5,91.52,31753.0,80.1029,80.1029,80.0854,80.1029,31753.0
2023-06-28 11:50:00,91.52,91.54,91.51,91.54,75218.0,80.1029,80.1204,80.0941,80.1204,75218.0
2023-06-28 11:55:00,91.54,91.56,91.53,91.56,36733.0,80.1204,80.1379,80.1116,80.1379,36733.0
2023-06-28 12:00:00,91.56,91.58,91.55,91.58,59728.0,80.1379,80.1554,80.1291,80.1554,59728.0
2023-06-28 12:05:00,91.58,91.62,91.57,91.61,120767.0,80.1554,80.1904,80.1467,80.1817,120767.0
2023-06-28 12:10:00,91.61,91.66,91.61,91.65,86164.0,80.1817,80.2254,80.1817,80.2167,86164.0
2023-06-28 12:15:00,91.65,91.68,91.64,91.67,50069.0,80.2167,80.2429,80.2079,80.2342,50069.0
2023-06-28 12:20:00,91.67,91.68,91.64,91.68,50484.0,80.2342,80.2429,80.2079,80.2429,50484.0
2023-06-28 12:25:00,91.67,91.69,91.61,91.61,148979.0,80.2342,80.2517,80.1817,80.1817,148979.0
2023-06-28 12:30:00,91.61,91.62,91.58,91.59,92771.0,80.1817,80.1904,80.1554,80.1642,92771.0
2023-06-28 12:35:00,91.59,91.63,91.59,91.61,55258.0,80.1642,80.1992,80.1642,80.1817,55258.0
2023-06-28 12:40:00,91.61,91.62,91.57,91.57,73465.0,80.1817,80.1904,80.1467,80.1467,73465.0
2023-06-28 12:45:00,91.56,91.61,91.56,91.58,197887.0,80.1379,80.1817,80.1379,80.1554,197887.0
2023-06-28 12:50:00,91.58,91.6,91.56,91.56,73194.0,80.1554,80.1729,80.1379,80.1379,73194.0
2023-06-28 12:55:00,91.55,91.59,91.53,91.59,136499.0,80.1291,80.1642,80.1116,80.1642,136499.0
2023-06-28 13:00:00,91.59,91.61,91.56,91.61,87181.0,80.1642,80.1817,80.1379,80.1817,87181.0
2023-06-28 13:05:00,91.61,91.63,91.61,91.62,98547.0,80.1817,80.1992,80.1817,80.1904,98547.0
2023-06-28 13:10:00,91.62,91.64,91.6,91.64,84561.0,80.1904,80.2079,80.1729,80.2079,84561.0
2023-06-28 13:15:00,91.64,91.66,91.64,91.66,73360.0,80.2079,80.2254,80.2079,80.2254,73360.0
2023-06-28 13:20:00,91.65,91.72,91.65,91.7,46048.0,80.2167,80.2779,80.2167,80.2604,46048.0
2023-06-28 13:25:00,91.7,91.71,91.69,91.71,46295.0,80.2604,80.2692,80.2517,80.2692,46295.0
2023-06-28 13:30:00,91.72,91.73,91.69,91.7,84149.0,80.2779,80.2867,80.2517,80.2604,84149.0
2023-06-28 13:35:00,91.71,91.73,91.71,91.72,47940.0,80.2692,80.2867,80.2692,80.2779,47940.0
2023-06-28 13:40:00,91.72,91.74,91.7,91.72,75249.0,80.2779,80.2954,80.2604,80.2779,75249.0
2023-06-28 13:45:00,91.72,91.76,91.72,91.75,112380.0,80.2779,80.313,80.2779,80.3042,112380.0
2023-06-28 13:50:00,91.75,91.77,91.73,91.77,53666.0,80.3042,80.3217,80.2867,80.3217,53666.0
2023-06-28 13:55:00,91.77,91.78,91.74,91.76,38233.0,80.3217,80.3305,80.2954,80.313,38233.0
2023-06-28 14:00:00,91.76,91.8,91.75,91.8,60971.0,80.313,80.348,80.3042,80.348,60971.0
2023-06-28 14:05:00,91.8,91.81,91.78,91.8,57591.0,80.348,80.3567,80.3305,80.348,57591.0
2023-06-28 14:10:00,91.81,91.82,91.8,91.82,43202.0,80.3567,80.3655,80.348,80.3655,43202.0
2023-06-28 14:15:00,91.82,91.82,91.79,91.8,50604.0,80.3655,80.3655,80.3392,80.348,50604.0
2023-06-28 14:20:00,91.8,91.81,91.78,91.8,53267.0,80.348,80.3567,80.3305,80.348,53267.0
2023-06-28 14:25:00,91.81,91.82,91.79,91.8,41328.0,80.3567,80.3655,80.3392,80.348,41328.0
2023-06-28 14:30:00,91.8,91.81,91.8,91.81,35181.0,80.348,80.3567,80.348,80.3567,35181.0
2023-06-28 14:35:00,91.81,91.82,91.78,91.8,59171.0,80.3567,80.3655,80.3305,80.348,59171.0
2023-06-28 14:40:00,91.8,91.8,91.79,91.8,77718.0,80.348,80.348,80.3392,80.348,77718.0
2023-06-28 14:45:00,91.8,91.81,91.79,91.8,43822.0,80.348,80.3567,80.3392,80.348,43822.0
2023-06-28 14:50:00,91.8,91.81,91.79,91.8,51756.0,80.348,80.3567,80.3392,80.348,51756.0
2023-06-28 14:55:00,91.8,91.81,91.78,91.81,26202.0,80.348,80.3567,80.3305,80.3567,26202.0
2023-06-28 15:00:00,91.81,91.82,91.78,91.79,57239.0,80.3567,80.3655,80.3305,80.3392,57239.0
2023-06-28 15:05:00,91.79,91.79,91.72,91.75,82232.0,80.3392,80.3392,80.2779,80.3042,82232.0
2023-06-28 15:10:00,91.75,91.8,91.75,91.79,83988.0,80.3042,80.348,80.3042,80.3392,83988.0
2023-06-28 15:15:00,91.79,91.83,91.78,91.83,133348.0,80.3392,80.3742,80.3305,80.3742,133348.0
2023-06-28 15:20:00,91.83,91.84,91.81,91.81,113277.0,80.3742,80.383,80.3567,80.3567,113277.0
2023-06-28 15:25:00,91.81,91.82,91.79,91.79,86427.0,80.3567,80.3655,80.3392,80.3392,86427.0
2023-06-28 15:30:00,91.8,91.82,91.79,91.81,65171.0,80.348,80.3655,80.3392,80.3567,65171.0
2023-06-28 15:35:00,91.8,91.82,91.79,91.81,16437.0,80.348,80.3655,80.3392,80.3567,16437.0
2023-06-28 15:40:00,91.81,91.83,91.79,91.81,60280.0,80.3567,80.3742,80.3392,80.3567,60280.0
2023-06-28 15:45:00,91.81,91.82,91.79,91.79,225748.0,80.3567,80.3655,80.3392,80.3392,225748.0
2023-06-28 15:50:00,91.79,91.83,91.79,91.82,145257.0,80.3392,80.3742,80.3392,80.3655,145257.0
2023-06-28 15:55:00,91.82,91.87,91.81,91.86,290875.0,80.3655,80.4092,80.3567,80.4005,290875.0
2023-06-29 09:30:00,91.5,91.55,91.43,91.43,220409.0,80.0854,80.1291,80.0241,80.0241,220409.0
2023-06-29 09:35:00,91.43,91.53,91.43,91.52,162835.0,80.0241,80.1116,80.0241,80.1029,162835.0
2023-06-29 09:40:00,91.52,91.52,91.41,91.42,174915.0,80.1029,80.1029,80.0066,80.0154,174915.0
2023-06-29 09:45:00,91.42,91.45,91.36,91.45,245317.0,80.0154,80.0416,79.9629,80.0416,245317.0
2023-06-29 09:50:00,91.46,91.46,91.38,91.4,89393.0,80.0504,80.0504,79.9804,79.9979,89393.0
2023-06-29 09:55:00,91.4,91.42,91.35,91.35,95719.0,79.9979,80.0154,79.9541,79.9541,95719.0
2023-06-29 10:00:00,91.35,91.39,91.33,91.36,108097.0,79.9541,79.9891,79.9366,79.9629,108097.0
2023-06-29 10:05:00,91.37,91.38,91.26,91.3,82358.0,79.9716,79.9804,79.8753,79.9103,82358.0
2023-06-29 10:10:00,91.3,91.37,91.28,91.37,117119.0,79.9103,79.9716,79.8928,79.9716,117119.0
2023-06-29 10:15:00,91.37,91.38,91.35,91.37,92896.0,79.9716,79.9804,79.9541,79.9716,92896.0
2023-06-29 10:20:00,91.38,91.46,91.37,91.41,134596.0,79.9804,80.0504,79.9716,80.0066,134596.0
2023-06-29 10:25:00,91.42,91.46,91.41,91.41,64867.0,80.0154,80.0504,80.0066,80.0066,64867.0
2023-06-29 10:30:00,91.41,91.42,91.37,91.39,96350.0,80.0066,80.0154,79.9716,79.9891,96350.0
2023-06-29 10:35:00,91.39,91.41,91.34,91.39,73554.0,79.9891,80.0066,79.9453,79.9891,73554.0
2023-06-29 10:40:00,91.38,91.43,91.37,91.38,89527.0,79.9804,80.0241,79.9716,79.9804,89527.0
2023-06-29 10:45:00,91.37,91.37,91.33,91.37,105348.0,79.9716,79.9716,79.9366,79.9716,105348.0
2023-06-29 10:50:00,91.38,91.38,91.33,91.35,46827.0,79.9804,79.9804,79.9366,79.9541,46827.0
2023-06-29 10:55:00,91.35,91.39,91.35,91.37,31177.0,79.9541,79.9891,79.9541,79.9716,31177.0
2023-06-29 11:00:00,91.36,91.39,91.35,91.39,73849.0,79.9629,79.9891,79.9541,79.9891,73849.0
2023-06-29 11:05:00,91.39,91.42,91.38,91.39,78548.0,79.9891,80.0154,79.9804,79.9891,78548.0
2023-06-29 11:10:00,91.39,91.43,91.38,91.43,122927.0,79.9891,80.0241,79.9804,80.0241,122927.0
2023-06-29 11:15:00,91.43,91.44,91.41,91.44,103685.0,80.0241,80.0329,80.0066,80.0329,103685.0
2023-06-29 11:20:00,91.45,91.46,91.43,91.45,25197.0,80.0416,80.0504,80.0241,80.0416,25197.0
2023-06-29 11:25:00,91.46,91.46,91.43,91.45,25956.0,80.0504,80.0504,80.0241,80.0416,25956.0
2023-06-29 11:30:00,91.45,91.45,91.4,91.41,146891.0,80.0416,80.0416,79.9979,80.0066,146891.0
2023-06-29 11:35:00,91.4,91.4,91.38,91.4,55196.0,79.9979,79.9979,79.9804,79.9979,55196.0
2023-06-29 11:40:00,91.4,91.44,91.39,91.42,89754.0,79.9979,80.0329,79.9891,80.0154,89754.0
2023-06-29 11:45:00,91.41,91.44,91.39,91.44,97184.0,80.0066,80.0329,79.9891,80.0329,97184.0
2023-06-29 11:50:00,91.44,91.48,91.43,91.48,28825.0,80.0329,80.0679,80.0241,80.0679,28825.0
2023-06-29 11:55:00,91.48,91.49,91.46,91.48,43291.0,80.0679,80.0766,80.0504,80.0679,43291.0
2023-06-29 12:00:00,91.48,91.49,91.46,91.47,40551.0,80.0679,80.0766,80.0504,80.0591,40551.0
2023-06-29 12:05:00,91.48,91.48,91.45,91.48,20090.0,80.0679,80.0679,80.0416,80.0679,20090.0
2023-06-29 12:10:00,91.48,91.48,91.44,91.45,32628.0,80.0679,80.0679,80.0329,80.0416,32628.0
2023-06-29 12:15:00,91.45,91.48,91.44,91.48,27260.0,80.0416,80.0679,80.0329,80.0679,27260.0
2023-06-29 12:20:00,91.48,91.5,91.48,91.49,20034.0,80.0679,80.0854,80.0679,80.0766,20034.0
2023-06-29 12:25:00,91.5,91.53,91.49,91.53,32340.0,80.0854,80.1116,80.0766,80.1116,32340.0
2023-06-29 12:30:00,91.53,91.55,91.52,91.54,57420.0,80.1116,80.1291,80.1029,80.1204,57420.0
2023-06-29 12:35:00,91.54,91.54,91.49,91.5,130523.0,80.1204,80.1204,80.0766,80.0854,130523.0
2023-06-29 12:40:00,91.5,91.5,91.47,91.48,99906.0,80.0854,80.0854,80.0591,80.0679,99906.0
2023-06-29 12:45:00,91.48,91.5,91.48,91.48,48670.0,80.0679,80.0854,80.0679,80.0679,48670.0
2023-06-29 12:50:00,91.48,91.48,91.46,91.46,26681.0,80.0679,80.0679,80.0504,80.0504,26681.0
2023-06-29 12:55:00,91.45,91.46,91.41,91.42,121113.0,80.0416,80.0504,80.0066,80.0154,121113.0
2023-06-29 13:00:00,91.43,91.43,91.4,91.41,49741.0,80.0241,80.0241,79.9979,80.0066,49741.0
2023-06-29 13:05:00,91.4,91.4,91.37,91.4,85719.0,79.9979,79.9979,79.9716,79.9979,85719.0
2023-06-29 13:10:00,91.4,91.41,91.39,91.4,158161.0,79.9979,80.0066,79.9891,79.9979,158161.0
2023-06-29 13:15:00,91.41,91.42,91.39,91.42,42856.0,80.0066,80.0154,79.9891,80.0154,42856.0
2023-06-29 13:20:00,91.42,91.45,91.42,91.43,36245.0,80.0154,80.0416,80.0154,80.0241,36245.0
2023-06-29 13:25:00,91.42,91.45,91.42,91.44,17012.0,80.0154,80.0416,80.0154,80.0329,17012.0
2023-06-29 13:30:00,91.45,91.45,91.43,91.44,13121.0,80.0416,80.0416,80.0241,80.0329,13121.0
2023-06-29 13:35:00,91.44,91.45,91.43,91.44,28188.0,80.0329,80.0416,80.0241,80.0329,28188.0
2023-06-29 13:40:00,91.44,91.45,91.43,91.44,29133.0,80.0329,80.0416,80.0241,80.0329,29133.0
2023-06-29 13:45:00,91.44,91.5,91.44,91.5,34620.0,80.0329,80.0854,80.0329,80.0854,34620.0
2023-06-29 13:50:00,91.5,91.53,91.5,91.53,62989.0,80.0854,80.1116,80.0854,80.1116,62989.0
2023-06-29 13:55:00,91.53,91.54,91.49,91.52,118904.0,80.1116,80.1204,80.0766,80.1029,118904.0
2023-06-29 14:00:00,91.51,91.51,91.48,91.49,139641.0,80.0941,80.0941,80.0679,80.0766,139641.0
2023-06-29 14:05:00,91.49,91.49,91.47,91.48,120106.0,80.0766,80.0766,80.0591,80.0679,120106.0
2023-06-29 14:10:00,91.48,91.51,91.47,91.5,58924.0,80.0679,80.0941,80.0591,80.0854,58924.0
2023-06-29 14:15:00,91.51,91.53,91.5,91.53,82337.0,80.0941,80.1116,80.0854,80.1116,82337.0
2023-06-29 14:20:00,91.53,91.55,91.52,91.54,24787.0,80.1116,80.1291,80.1029,80.1204,24787.0
2023-06-29 14:25:00,91.54,91.54,91.52,91.54,21414.0,80.1204,80.1204,80.1029,80.1204,21414.0
2023-06-29 14:30:00,91.54,91.55,91.52,91.53,32054.0,80.1204,80.1291,80.1029,80.1116,32054.0
2023-06-29 14:35:00,91.54,91.54,91.53,91.54,21631.0,80.1204,80.1204,80.1116,80.1204,21631.0
2023-06-29 14:40:00,91.54,91.59,91.53,91.57,46169.0,80.1204,80.1642,80.1116,80.1467,46169.0
2023-06-29 14:45:00,91.57,91.62,91.57,91.62,640274.0,80.1467,80.1904,80.1467,80.1904,640274.0
2023-06-29 14:50:00,91.61,91.62,91.59,91.59,22791.0,80.1817,80.1904,80.1642,80.1642,22791.0
2023-06-29 14:55:00,91.59,91.61,91.56,91.56,135534.0,80.1642,80.1817,80.1379,80.1379,135534.0
2023-06-29 15:00:00,91.56,91.57,91.54,91.54,111437.0,80.1379,80.1467,80.1204,80.1204,111437.0
2023-06-29 15:05:00,91.54,91.56,91.52,91.56,128322.0,80.1204,80.1379,80.1029,80.1379,128322.0
2023-06-29 15:10:00,91.56,91.57,91.54,91.55,119688.0,80.1379,80.1467,80.1204,80.1291,119688.0
2023-06-29 15:15:00,91.54,91.56,91.53,91.55,71107.0,80.1204,80.1379,80.1116,80.1291,71107.0
2023-06-29 15:20:00,91.55,91.59,91.55,91.59,41707.0,80.1291,80.1642,80.1291,80.1642,41707.0
2023-06-29 15:25:00,91.59,91.6,91.57,91.59,113668.0,80.1642,80.1729,80.1467,80.1642,113668.0
2023-06-29 15:30:00,91.59,91.62,91.58,91.59,96245.0,80.1642,80.1904,80.1554,80.1642,96245.0
2023-06-29 15:35:00,91.59,91.6,91.54,91.58,58490.0,80.1642,80.1729,80.1204,80.1554,58490.0
2023-06-29 15:40:00,91.57,91.58,91.57,91.57,9868.0,80.1467,80.1554,80.1467,80.1467,9868.0
2023-06-29 15:45:00,91.57,91.6,91.55,91.6,148481.0,80.1467,80.1729,80.1291,80.1729,148481.0
2023-06-29 15:50:00,91.59,91.63,91.59,91.62,119056.0,80.1642,80.1992,80.1642,80.1904,119056.0
2023-06-29 15:55:00,91.61,91.64,91.61,91.63,197629.0,80.1817,80.2079,80.1817,80.1992,197629.0
2023-06-30 09:30:00,91.95,91.96,91.86,91.93,89754.0,80.4792,80.488,80.4005,80.4617,89754.0
2023-06-30 09:35:00,91.93,91.95,91.9,91.93,24445.0,80.4617,80.4792,80.4355,80.4617,24445.0
2023-06-30 09:40:00,91.93,92.0,91.93,91.98,118841.0,80.4617,80.523,80.4617,80.5055,118841.0
2023-06-30 09:45:00,91.98,92.01,91.97,91.97,69421.0,80.5055,80.5318,80.4968,80.4968,69421.0
2023-06-30 09:50:00,91.97,91.98,91.94,91.94,213669.0,80.4968,80.5055,80.4705,80.4705,213669.0
2023-06-30 09:55:00,91.95,91.96,91.91,91.91,58093.0,80.4792,80.488,80.4442,80.4442,58093.0
2023-06-30 10:00:00,91.92,92.01,91.92,92.0,83228.0,80.453,80.5318,80.453,80.523,83228.0
2023-06-30 10:05:00,92.0,92.02,91.95,91.98,54826.0,80.523,80.5405,80.4792,80.5055,54826.0
2023-06-30 10:10:00,91.98,92.01,91.97,91.99,56373.0,80.5055,80.5318,80.4968,80.5143,56373.0
2023-06-30 10:15:00,92.0,92.05,91.99,92.04,50546.0,80.523,80.5668,80.5143,80.558,50546.0
2023-06-30 10:20:00,92.04,92.05,91.98,91.98,61656.0,80.558,80.5668,80.5055,80.5055,61656.0
2023-06-30 10:25:00,91.98,92.0,91.96,91.96,87354.0,80.5055,80.523,80.488,80.488,87354.0
2023-06-30 10:30:00,91.96,92.0,91.94,91.98,60111.0,80.488,80.523,80.4705,80.5055,60111.0
2023-06-30 10:35:00,91.97,91.97,91.87,91.93,108149.0,80.4968,80.4968,80.4092,80.4617,108149.0
2023-06-30 10:40:00,91.94,91.97,91.94,91.96,37288.0,80.4705,80.4968,80.4705,80.488,37288.0
2023-06-30 10:45:00,91.95,91.97,91.93,91.94,51911.0,80.4792,80.4968,80.4617,80.4705,51911.0
2023-06-30 10:50:00,91.93,91.98,91.91,91.97,70493.0,80.4617,80.5055,80.4442,80.4968,70493.0
2023-06-30 10:55:00,91.98,91.98,91.95,91.95,22744.0,80.5055,80.5055,80.4792,80.4792,22744.0
2023-06-30 11:00:00,91.96,91.99,91.95,91.96,103605.0,80.488,80.5143,80.4792,80.488,103605.0
2023-06-30 11:05:00,91.96,92.0,91.95,91.98,45138.0,80.488,80.523,80.4792,80.5055,45138.0
2023-06-30 11:10:00,91.98,92.01,91.97,92.0,35153.0,80.5055,80.5318,80.4968,80.523,35153.0
2023-06-30 11:15:00,92.0,92.02,91.99,92.01,40062.0,80.523,80.5405,80.5143,80.5318,40062.0
2023-06-30 11:20:00,92.01,92.02,91.99,91.99,70554.0,80.5318,80.5405,80.5143,80.5143,70554.0
2023-06-30 11:25:00,92.0,92.0,91.96,91.98,165999.0,80.523,80.523,80.488,80.5055,165999.0
2023-06-30 11:30:00,91.98,91.98,91.95,91.95,149623.0,80.5055,80.5055,80.4792,80.4792,149623.0
2023-06-30 11:35:00,91.95,91.99,91.95,91.98,26796.0,80.4792,80.5143,80.4792,80.5055,26796.0
2023-06-30 11:40:00,91.98,91.99,91.96,91.99,43279.0,80.5055,80.5143,80.488,80.5143,43279.0
2023-06-30 11:45:00,91.99,92.01,91.98,92.01,30939.0,80.5143,80.5318,80.5055,80.5318,30939.0
2023-06-30 11:50:00,92.01,92.01,91.98,91.99,32893.0,80.5318,80.5318,80.5055,80.5143,32893.0
2023-06-30 11:55:00,91.99,92.03,91.99,92.03,74913.0,80.5143,80.5493,80.5143,80.5493,74913.0
2023-06-30 12:00:00,92.03,92.06,92.02,92.06,49285.0,80.5493,80.5755,80.5405,80.5755,49285.0
2023-06-30 12:05:00,92.06,92.06,92.02,92.03,80425.0,80.5755,80.5755,80.5405,80.5493,80425.0
2023-06-30 12:10:00,92.03,92.03,92.02,92.03,31583.0,80.5493,80.5493,80.5405,80.5493,31583.0
2023-06-30 12:15:00,92.03,92.05,92.02,92.05,44010.0,80.5493,80.5668,80.5405,80.5668,44010.0
2023-06-30 12:20:00,92.05,92.07,92.05,92.06,50123.0,80.5668,80.5843,80.5668,80.5755,50123.0
2023-06-30 12:25:00,92.07,92.08,92.06,92.07,43579.0,80.5843,80.593,80.5755,80.5843,43579.0
2023-06-30 12:30:00,92.08,92.09,92.07,92.07,30962.0,80.593,80.6018,80.5843,80.5843,30962.0
2023-06-30 12:35:00,92.08,92.11,92.07,92.1,61729.0,80.593,80.6193,80.5843,80.6105,61729.0
2023-06-30 12:40:00,92.09,92.1,92.08,92.09,100617.0,80.6018,80.6105,80.593,80.6018,100617.0
2023-06-30 12:45:00,92.09,92.11,92.08,92.1,81333.0,80.6018,80.6193,80.593,80.6105,81333.0
2023-06-30 12:50:00,92.09,92.1,92.09,92.1,15910.0,80.6018,80.6105,80.6018,80.6105,15910.0
2023-06-30 12:55:00,92.09,92.11,92.09,92.09,113006.0,80.6018,80.6193,80.6018,80.6018,113006.0
2023-06-30 13:00:00,92.1,92.13,92.09,92.13,455226.0,80.6105,80.6368,80.6018,80.6368,455226.0
2023-06-30 13:05:00,92.13,92.16,92.13,92.15,26274.0,80.6368,80.6631,80.6368,80.6543,26274.0
2023-06-30 13:10:00,92.15,92.16,92.13,92.16,73708.0,80.6543,80.6631,80.6368,80.6631,73708.0
2023-06-30 13:15:00,92.16,92.2,92.15,92.15,186222.0,80.6631,80.6981,80.6543,80.6543,186222.0
2023-06-30 13:20:00,92.15,92.16,92.14,92.15,112002.0,80.6543,80.6631,80.6455,80.6543,112002.0
2023-06-30 13:25:00,92.16,92.16,92.14,92.14,76400.0,80.6631,80.6631,80.6455,80.6455,76400.0
2023-06-30 13:30:00,92.15,92.17,92.14,92.17,165511.0,80.6543,80.6718,80.6455,80.6718,165511.0
2023-06-30 13:35:00,92.16,92.16,92.13,92.13,80140.0,80.6631,80.6631,80.6368,80.6368,80140.0
2023-06-30 13:40:00,92.13,92.14,92.12,92.12,14334.0,80.6368,80.6455,80.628,80.628,14334.0
2023-06-30 13:45:00,92.12,92.16,92.12,92.16,45994.0,80.628,80.6631,80.628,80.6631,45994.0
2023-06-30 13:50:00,92.16,92.17,92.16,92.17,22946.0,80.6631,80.6718,80.6631,80.6718,22946.0
2023-06-30 13:55:00,92.17,92.19,92.16,92.18,81355.0,80.6718,80.6893,80.6631,80.6806,81355.0
2023-06-30 14:00:00,92.18,92.2,92.18,92.2,56769.0,80.6806,80.6981,80.6806,80.6981,56769.0
2023-06-30 14:05:00,92.2,92.21,92.19,92.21,58594.0,80.6981,80.7068,80.6893,80.7068,58594.0
2023-06-30 14:10:00,92.2,92.24,92.2,92.23,81962.0,80.6981,80.7331,80.6981,80.7243,81962.0
2023-06-30 14:15:00,92.23,92.25,92.21,92.21,79002.0,80.7243,80.7418,80.7068,80.7068,79002.0
2023-06-30 14:20:00,92.21,92.22,92.19,92.21,23660.0,80.7068,80.7156,80.6893,80.7068,23660.0
2023-06-30 14:25:00,92.2,92.24,92.18,92.23,271293.0,80.6981,80.7331,80.6806,80.7243,271293.0
2023-06-30 14:30:00,92.23,92.24,92.21,92.22,104364.0,80.7243,80.7331,80.7068,80.7156,104364.0
2023-06-30 14:35:00,92.22,92.25,92.21,92.25,27446.0,80.7156,80.7418,80.7068,80.7418,27446.0
2023-06-30 14:40:00,92.25,92.28,92.24,92.28,35534.0,80.7418,80.7681,80.7331,80.7681,35534.0
2023-06-30 14:45:00,92.28,92.28,92.24,92.26,112122.0,80.7681,80.7681,80.7331,80.7506,112122.0
2023-06-30 14:50:00,92.26,92.27,92.25,92.26,29971.0,80.7506,80.7593,80.7418,80.7506,29971.0
2023-06-30 14:55:00,92.25,92.26,92.22,92.22,80697.0,80.7418,80.7506,80.7156,80.7156,80697.0
2023-06-30 15:00:00,92.22,92.23,92.16,92.16,198452.0,80.7156,80.7243,80.6631,80.6631,198452.0
2023-06-30 15:05:00,92.16,92.21,92.15,92.21,149261.0,80.6631,80.7068,80.6543,80.7068,149261.0
2023-06-30 15:10:00,92.21,92.22,92.19,92.22,69300.0,80.7068,80.7156,80.6893,80.7156,69300.0
2023-06-30 15:15:00,92.21,92.22,92.18,92.19,92114.0,80.7068,80.7156,80.6806,80.6893,92114.0
2023-06-30 15:20:00,92.19,92.19,92.15,92.17,136602.0,80.6893,80.6893,80.6543,80.6718,136602.0
2023-06-30 15:25:00,92.17,92.22,92.16,92.22,168224.0,80.6718,80.7156,80.6631,80.7156,168224.0
2023-06-30 15:30:00,92.22,92.22,92.17,92.2,68607.0,80.7156,80.7156,80.6718,80.6981,68607.0
2023-06-30 15:35:00,92.2,92.21,92.18,92.2,76867.0,80.6981,80.7068,80.6806,80.6981,76867.0
2023-06-30 15:40:00,92.2,92.2,92.14,92.18,514633.0,80.6981,80.6981,80.6455,80.6806,514633.0
2023-06-30 15:45:00,92.18,92.19,92.17,92.19,71308.0,80.6806,80.6893,80.6718,80.6893,71308.0
2023-06-30 15:50:00,92.19,92.2,92.13,92.14,411263.0,80.6893,80.6981,80.6368,80.6455,411263.0
2023-06-30 15:55:00,92.14,92.17,92.0,92.02,1077540.0,80.6455,80.6718,80.523,80.5405,1077540.0
2023-07-03 09:30:00,91.61,91.61,91.48,91.52,102742.0,80.615,80.615,80.5006,80.5358,102742.0
2023-07-03 09:35:00,91.53,91.55,91.5,91.54,68843.0,80.5446,80.5622,80.5182,80.5534,68843.0
2023-07-03 09:40:00,91.53,91.53,91.46,91.49,48536.0,80.5446,80.5446,80.483,80.5094,48536.0
2023-07-03 09:45:00,91.49,91.54,91.43,91.44,63411.0,80.5094,80.5534,80.4566,80.4654,63411.0
2023-07-03 09:50:00,91.44,91.44,91.38,91.39,104981.0,80.4654,80.4654,80.4126,80.4214,104981.0
2023-07-03 09:55:00,91.39,91.41,91.38,91.39,93492.0,80.4214,80.439,80.4126,80.4214,93492.0
2023-07-03 10:00:00,91.39,91.52,91.39,91.49,115610.0,80.4214,80.5358,80.4214,80.5094,115610.0
2023-07-03 10:05:00,91.49,91.49,91.44,91.47,74715.0,80.5094,80.5094,80.4654,80.4918,74715.0
2023-07-03 10:10:00,91.46,91.47,91.43,91.45,65468.0,80.483,80.4918,80.4566,80.4742,65468.0
2023-07-03 10:15:00,91.45,91.46,91.42,91.42,29345.0,80.4742,80.483,80.4478,80.4478,29345.0
2023-07-03 10:20:00,91.42,91.43,91.39,91.41,46221.0,80.4478,80.4566,80.4214,80.439,46221.0
2023-07-03 10:25:00,91.42,91.43,91.4,91.42,26832.0,80.4478,80.4566,80.4302,80.4478,26832.0
2023-07-03 10:30:00,91.42,91.43,91.39,91.43,30825.0,80.4478,80.4566,80.4214,80.4566,30825.0
2023-07-03 10:35:00,91.43,91.44,91.4,91.41,45337.0,80.4566,80.4654,80.4302,80.439,45337.0
2023-07-03 10:40:00,91.41,91.41,91.37,91.38,67932.0,80.439,80.439,80.4038,80.4126,67932.0
2023-07-03 10:45:00,91.39,91.41,91.37,91.38,31243.0,80.4214,80.439,80.4038,80.4126,31243.0
2023-07-03 10:50:00,91.37,91.4,91.36,91.4,58785.0,80.4038,80.4302,80.395,80.4302,58785.0
2023-07-03 10:55:00,91.4,91.41,91.36,91.37,80740.0,80.4302,80.439,80.395,80.4038,80740.0
2023-07-03 11:00:00,91.38,91.4,91.36,91.36,67252.0,80.4126,80.4302,80.395,80.395,67252.0
2023-07-03 11:05:00,91.36,91.38,91.35,91.38,78477.0,80.395,80.4126,80.3862,80.4126,78477.0
2023-07-03 11:10:00,91.38,91.42,91.37,91.41,134389.0,80.4126,80.4478,80.4038,80.439,134389.0
2023-07-03 11:15:00,91.41,91.42,91.38,91.4,60119.0,80.439,80.4478,80.4126,80.4302,60119.0
2023-07-03 11:20:00,91.4,91.41,91.39,91.41,23408.0,80.4302,80.439,80.4214,80.439,23408.0
2023-07-03 11:25:00,91.41,91.41,91.37,91.39,58920.0,80.439,80.439,80.4038,80.4214,58920.0
2023-07-03 11:30:00,91.39,91.4,91.37,91.39,67192.0,80.4214,80.4302,80.4038,80.4214,67192.0
2023-07-03 11:35:00,91.39,91.44,91.38,91.44,105136.0,80.4214,80.4654,80.4126,80.4654,105136.0
2023-07-03 11:40:00,91.44,91.44,91.41,91.43,76987.0,80.4654,80.4654,80.439,80.4566,76987.0
2023-07-03 11:45:00,91.43,91.45,91.43,91.44,225029.0,80.4566,80.4742,80.4566,80.4654,225029.0
2023-07-03 11:50:00,91.44,91.46,91.44,91.45,65374.0,80.4654,80.483,80.4654,80.4742,65374.0
2023-07-03 11:55:00,91.45,91.47,91.44,91.45,107437.0,80.4742,80.4918,80.4654,80.4742,107437.0
2023-07-03 12:00:00,91.44,91.44,91.42,91.42,32955.0,80.4654,80.4654,80.4478,80.4478,32955.0
2023-07-03 12:05:00,91.42,91.45,91.42,91.44,108317.0,80.4478,80.4742,80.4478,80.4654,108317.0
2023-07-03 12:10:00,91.44,91.45,91.43,91.45,19980.0,80.4654,80.4742,80.4566,80.4742,19980.0
2023-07-03 12:15:00,91.45,91.46,91.44,91.45,39737.0,80.4742,80.483,80.4654,80.4742,39737.0
2023-07-03 12:20:00,91.45,91.45,91.44,91.45,25000.0,80.4742,80.4742,80.4654,80.4742,25000.0
2023-07-03 12:25:00,91.45,91.46,91.44,91.45,87867.0,80.4742,80.483,80.4654,80.4742,87867.0
2023-07-03 12:30:00,91.45,91.46,91.44,91.45,123972.0,80.4742,80.483,80.4654,80.4742,123972.0
2023-07-03 12:35:00,91.45,91.45,91.43,91.45,71216.0,80.4742,80.4742,80.4566,80.4742,71216.0
2023-07-03 12:40:00,91.45,91.46,91.44,91.45,86504.0,80.4742,80.483,80.4654,80.4742,86504.0
2023-07-03 12:45:00,91.45,91.46,91.43,91.45,106934.0,80.4742,80.483,80.4566,80.4742,106934.0
2023-07-03 12:50:00,91.45,91.49,91.44,91.48,200793.0,80.4742,80.5094,80.4654,80.5006,200793.0
2023-07-03 12:55:00,91.48,91.49,91.45,91.47,264891.0,80.5006,80.5094,80.4742,80.4918,264891.0
2023-07-05 09:30:00,91.41,91.45,91.26,91.27,149944.0,80.439,80.4742,80.307,80.3158,149944.0
2023-07-05 09:35:00,91.27,91.33,91.23,91.27,133001.0,80.3158,80.3686,80.2806,80.3158,133001.0
2023-07-05 09:40:00,91.26,91.27,91.23,91.26,182412.0,80.307,80.3158,80.2806,80.307,182412.0
2023-07-05 09:45:00,91.26,91.28,91.23,91.26,185980.0,80.307,80.3246,80.2806,80.307,185980.0
2023-07-05 09:50:00,91.26,91.27,91.22,91.26,128824.0,80.307,80.3158,80.2718,80.307,128824.0
2023-07-05 09:55:00,91.26,91.27,91.2,91.23,213195.0,80.307,80.3158,80.2542,80.2806,213195.0
2023-07-05 10:00:00,91.24,91.25,91.19,91.22,164485.0,80.2894,80.2982,80.2454,80.2718,164485.0
2023-07-05 10:05:00,91.23,91.25,91.21,91.21,64063.0,80.2806,80.2982,80.263,80.263,64063.0
2023-07-05 10:10:00,91.22,91.22,91.17,91.2,83604.0,80.2718,80.2718,80.2278,80.2542,83604.0
2023-07-05 10:15:00,91.2,91.24,91.2,91.23,141053.0,80.2542,80.2894,80.2542,80.2806,141053.0
2023-07-05 10:20:00,91.23,91.25,91.23,91.23,72366.0,80.2806,80.2982,80.2806,80.2806,72366.0
2023-07-05 10:25:00,91.24,91.26,91.23,91.24,82597.0,80.2894,80.307,80.2806,80.2894,82597.0
2023-07-05 10:30:00,91.25,91.28,91.25,91.25,240353.0,80.2982,80.3246,80.2982,80.2982,240353.0
2023-07-05 10:35:00,91.25,91.27,91.24,91.26,98843.0,80.2982,80.3158,80.2894,80.307,98843.0
2023-07-05 10:40:00,91.26,91.26,91.22,91.23,70759.0,80.307,80.307,80.2718,80.2806,70759.0
2023-07-05 10:45:00,91.23,91.24,91.2,91.23,80950.0,80.2806,80.2894,80.2542,80.2806,80950.0
2023-07-05 10:50:00,91.23,91.26,91.23,91.24,40952.0,80.2806,80.307,80.2806,80.2894,40952.0
2023-07-05 10:55:00,91.23,91.27,91.23,91.27,50103.0,80.2806,80.3158,80.2806,80.3158,50103.0
2023-07-05 11:00:00,91.27,91.27,91.23,91.25,94129.0,80.3158,80.3158,80.2806,80.2982,94129.0
2023-07-05 11:05:00,91.25,91.25,91.2,91.2,97788.0,80.2982,80.2982,80.2542,80.2542,97788.0
2023-07-05 11:10:00,91.2,91.21,91.17,91.19,309838.0,80.2542,80.263,80.2278,80.2454,309838.0
2023-07-05 11:15:00,91.19,91.2,91.17,91.19,278655.0,80.2454,80.2542,80.2278,80.2454,278655.0
2023-07-05 11:20:00,91.19,91.23,91.18,91.23,131294.0,80.2454,80.2806,80.2366,80.2806,131294.0
2023-07-05 11:25:00,91.23,91.23,91.21,91.22,45488.0,80.2806,80.2806,80.263,80.2718,45488.0
2023-07-05 11:30:00,91.22,91.26,91.22,91.26,66594.0,80.2718,80.307,80.2718,80.307,66594.0
2023-07-05 11:35:00,91.25,91.26,91.23,91.25,46534.0,80.2982,80.307,80.2806,80.2982,46534.0
2023-07-05 11:40:00,91.24,91.27,91.24,91.26,54920.0,80.2894,80.3158,80.2894,80.307,54920.0
2023-07-05 11:45:00,91.26,91.26,91.22,91.23,84697.0,80.307,80.307,80.2718,80.2806,84697.0
2023-07-05 11:50:00,91.23,91.24,91.22,91.23,40012.0,80.2806,80.2894,80.2718,80.2806,40012.0
2023-07-05 11:55:00,91.24,91.25,91.23,91.23,78159.0,80.2894,80.2982,80.2806,80.2806,78159.0
2023-07-05 12:00:00,91.23,91.24,91.19,91.22,71278.0,80.2806,80.2894,80.2454,80.2718,71278.0
2023-07-05 12:05:00,91.21,91.22,91.2,91.22,62373.0,80.263,80.2718,80.2542,80.2718,62373.0
2023-07-05 12:10:00,91.22,91.22,91.19,91.21,67440.0,80.2718,80.2718,80.2454,80.263,67440.0
2023-07-05 12:15:00,91.21,91.22,91.19,91.2,62691.0,80.263,80.2718,80.2454,80.2542,62691.0
2023-07-05 12:20:00,91.2,91.2,91.17,91.19,46672.0,80.2542,80.2542,80.2278,80.2454,46672.0
2023-07-05 12:25:00,91.19,91.19,91.17,91.18,20617.0,80.2454,80.2454,80.2278,80.2366,20617.0
2023-07-05 12:30:00,91.18,91.19,91.16,91.16,82481.0,80.2366,80.2454,80.219,80.219,82481.0
2023-07-05 12:35:00,91.16,91.16,91.13,91.15,74764.0,80.219,80.219,80.1926,80.2102,74764.0
2023-07-05 12:40:00,91.14,91.15,91.12,91.12,80374.0,80.2014,80.2102,80.1838,80.1838,80374.0
2023-07-05 12:45:00,91.12,91.12,91.1,91.11,46868.0,80.1838,80.1838,80.1662,80.175,46868.0
2023-07-05 12:50:00,91.1,91.11,91.07,91.08,57851.0,80.1662,80.175,80.1398,80.1486,57851.0
2023-07-05 12:55:00,91.08,91.09,91.07,91.09,79795.0,80.1486,80.1574,80.1398,80.1574,79795.0
2023-07-05 13:00:00,91.08,91.09,91.06,91.06,124577.0,80.1486,80.1574,80.131,80.131,124577.0
2023-07-05 13:05:00,91.06,91.07,91.06,91.06,25127.0,80.131,80.1398,80.131,80.131,25127.0
2023-07-05 13:10:00,91.06,91.07,91.03,91.03,94657.0,80.131,80.1398,80.1047,80.1047,94657.0
2023-07-05 13:15:00,91.03,91.08,91.03,91.07,176521.0,80.1047,80.1486,80.1047,80.1398,176521.0
2023-07-05 13:20:00,91.06,91.1,91.06,91.09,83994.0,80.131,80.1662,80.131,80.1574,83994.0
2023-07-05 13:25:00,91.09,91.1,91.06,91.08,77352.0,80.1574,80.1662,80.131,80.1486,77352.0
2023-07-05 13:30:00,91.08,91.08,91.07,91.08,22939.0,80.1486,80.1486,80.1398,80.1486,22939.0
2023-07-05 13:35:00,91.07,91.13,91.07,91.13,65271.0,80.1398,80.1926,80.1398,80.1926,65271.0
2023-07-05 13:40:00,91.13,91.15,91.12,91.14,73942.0,80.1926,80.2102,80.1838,80.2014,73942.0
2023-07-05 13:45:00,91.13,91.14,91.11,91.12,118721.0,80.1926,80.2014,80.175,80.1838,118721.0
2023-07-05 13:50:00,91.13,91.14,91.12,91.14,45366.0,80.1926,80.2014,80.1838,80.2014,45366.0
2023-07-05 13:55:00,91.14,91.14,91.12,91.13,91564.0,80.2014,80.2014,80.1838,80.1926,91564.0
2023-07-05 14:00:00,91.14,91.2,91.14,91.19,85269.0,80.2014,80.2542,80.2014,80.2454,85269.0
2023-07-05 14:05:00,91.19,91.21,91.17,91.2,170054.0,80.2454,80.263,80.2278,80.2542,170054.0
2023-07-05 14:10:00,91.2,91.2,91.17,91.17,119877.0,80.2542,80.2542,80.2278,80.2278,119877.0
2023-07-05 14:15:00,91.17,91.17,91.11,91.12,146176.0,80.2278,80.2278,80.175,80.1838,146176.0
2023-07-05 14:20:00,91.12,91.12,91.1,91.12,66347.0,80.1838,80.1838,80.1662,80.1838,66347.0
2023-07-05 14:25:00,91.12,91.16,91.11,91.15,160356.0,80.1838,80.219,80.175,80.2102,160356.0
2023-07-05 14:30:00,91.15,91.16,91.13,91.14,91498.0,80.2102,80.219,80.1926,80.2014,91498.0
2023-07-05 14:35:00,91.13,91.17,91.12,91.17,111045.0,80.1926,80.2278,80.1838,80.2278,111045.0
2023-07-05 14:40:00,91.17,91.18,91.16,91.17,99601.0,80.2278,80.2366,80.219,80.2278,99601.0
2023-07-05 14:45:00,91.18,91.2,91.18,91.2,60896.0,80.2366,80.2542,80.2366,80.2542,60896.0
2023-07-05 14:50:00,91.2,91.2,91.16,91.16,101811.0,80.2542,80.2542,80.219,80.219,101811.0
2023-07-05 14:55:00,91.17,91.17,91.14,91.17,153770.0,80.2278,80.2278,80.2014,80.2278,153770.0
2023-07-05 15:00:00,91.17,91.18,91.15,91.18,114214.0,80.2278,80.2366,80.2102,80.2366,114214.0
2023-07-05 15:05:00,91.18,91.19,91.17,91.17,63702.0,80.2366,80.2454,80.2278,80.2278,63702.0
2023-07-05 15:10:00,91.17,91.19,91.16,91.19,68036.0,80.2278,80.2454,80.219,80.2454,68036.0
2023-07-05 15:15:00,91.19,91.21,91.18,91.19,63579.0,80.2454,80.263,80.2366,80.2454,63579.0
2023-07-05 15:20:00,91.2,91.2,91.17,91.18,77223.0,80.2542,80.2542,80.2278,80.2366,77223.0
2023-07-05 15:25:00,91.18,91.18,91.16,91.17,98400.0,80.2366,80.2366,80.219,80.2278,98400.0
2023-07-05 15:30:00,91.17,91.19,91.12,91.12,219983.0,80.2278,80.2454,80.1838,80.1838,219983.0
2023-07-05 15:35:00,91.13,91.16,91.12,91.14,86854.0,80.1926,80.219,80.1838,80.2014,86854.0
2023-07-05 15:40:00,91.14,91.16,91.13,91.14,70210.0,80.2014,80.219,80.1926,80.2014,70210.0
2023-07-05 15:45:00,91.13,91.16,91.12,91.15,108681.0,80.1926,80.219,80.1838,80.2102,108681.0
2023-07-05 15:50:00,91.15,91.2,91.14,91.19,137694.0,80.2102,80.2542,80.2014,80.2454,137694.0
2023-07-05 15:55:00,91.2,91.21,91.16,91.18,304212.0,80.2542,80.263,80.219,80.2366,304212.0
2023-07-06 09:30:00,90.49,90.55,90.42,90.47,290316.0,79.6295,79.6823,79.5679,79.6119,290316.0
2023-07-06 09:35:00,90.47,90.51,90.46,90.5,146040.0,79.6119,79.6471,79.6031,79.6383,146040.0
2023-07-06 09:40:00,90.5,90.51,90.44,90.46,382477.0,79.6383,79.6471,79.5855,79.6031,382477.0
2023-07-06 09:45:00,90.45,90.51,90.44,90.46,153407.0,79.5943,79.6471,79.5855,79.6031,153407.0
2023-07-06 09:50:00,90.45,90.48,90.41,90.41,226221.0,79.5943,79.6207,79.5591,79.5591,226221.0
2023-07-06 09:55:00,90.41,90.48,90.39,90.48,199373.0,79.5591,79.6207,79.5415,79.6207,199373.0
2023-07-06 10:00:00,90.47,90.48,90.33,90.39,284158.0,79.6119,79.6207,79.4887,79.5415,284158.0
2023-07-06 10:05:00,90.39,90.41,90.37,90.37,120352.0,79.5415,79.5591,79.5239,79.5239,120352.0
2023-07-06 10:10:00,90.38,90.41,90.36,90.38,321695.0,79.5327,79.5591,79.5151,79.5327,321695.0
2023-07-06 10:15:00,90.39,90.43,90.36,90.39,387533.0,79.5415,79.5767,79.5151,79.5415,387533.0
2023-07-06 10:20:00,90.39,90.41,90.35,90.36,142475.0,79.5415,79.5591,79.5063,79.5151,142475.0
2023-07-06 10:25:00,90.36,90.37,90.34,90.36,68935.0,79.5151,79.5239,79.4975,79.5151,68935.0
2023-07-06 10:30:00,90.36,90.38,90.31,90.32,158094.0,79.5151,79.5327,79.4711,79.4799,158094.0
2023-07-06 10:35:00,90.31,90.35,90.29,90.33,230510.0,79.4711,79.5063,79.4535,79.4887,230510.0
2023-07-06 10:40:00,90.32,90.32,90.28,90.3,187779.0,79.4799,79.4799,79.4447,79.4623,187779.0
2023-07-06 10:45:00,90.31,90.35,90.29,90.33,195297.0,79.4711,79.5063,79.4535,79.4887,195297.0
2023-07-06 10:50:00,90.33,90.37,90.31,90.34,320807.0,79.4887,79.5239,79.4711,79.4975,320807.0
2023-07-06 10:55:00,90.34,90.36,90.33,90.34,126204.0,79.4975,79.5151,79.4887,79.4975,126204.0
2023-07-06 11:00:00,90.34,90.36,90.33,90.35,101680.0,79.4975,79.5151,79.4887,79.5063,101680.0
2023-07-06 11:05:00,90.35,90.36,90.33,90.34,154839.0,79.5063,79.5151,79.4887,79.4975,154839.0
2023-07-06 11:10:00,90.34,90.35,90.3,90.3,123684.0,79.4975,79.5063,79.4623,79.4623,123684.0
2023-07-06 11:15:00,90.3,90.31,90.26,90.27,256361.0,79.4623,79.4711,79.4271,79.4359,256361.0
2023-07-06 11:20:00,90.27,90.27,90.24,90.25,125656.0,79.4359,79.4359,79.4095,79.4183,125656.0
2023-07-06 11:25:00,90.24,90.27,90.23,90.27,66113.0,79.4095,79.4359,79.4007,79.4359,66113.0
2023-07-06 11:30:00,90.26,90.34,90.26,90.31,130720.0,79.4271,79.4975,79.4271,79.4711,130720.0
2023-07-06 11:35:00,90.31,90.33,90.3,90.31,32724.0,79.4711,79.4887,79.4623,79.4711,32724.0
2023-07-06 11:40:00,90.31,90.35,90.31,90.34,61101.0,79.4711,79.5063,79.4711,79.4975,61101.0
2023-07-06 11:45:00,90.35,90.39,90.35,90.38,122641.0,79.5063,79.5415,79.5063,79.5327,122641.0
2023-07-06 11:50:00,90.38,90.39,90.37,90.38,93568.0,79.5327,79.5415,79.5239,79.5327,93568.0
2023-07-06 11:55:00,90.39,90.39,90.36,90.38,155565.0,79.5415,79.5415,79.5151,79.5327,155565.0
2023-07-06 12:00:00,90.38,90.38,90.37,90.38,75288.0,79.5327,79.5327,79.5239,79.5327,75288.0
2023-07-06 12:05:00,90.38,90.4,90.37,90.4,79401.0,79.5327,79.5503,79.5239,79.5503,79401.0
2023-07-06 12:10:00,90.4,90.41,90.36,90.36,58058.0,79.5503,79.5591,79.5151,79.5151,58058.0
2023-07-06 12:15:00,90.37,90.39,90.36,90.38,50607.0,79.5239,79.5415,79.5151,79.5327,50607.0
2023-07-06 12:20:00,90.39,90.39,90.37,90.38,53529.0,79.5415,79.5415,79.5239,79.5327,53529.0
2023-07-06 12:25:00,90.38,90.39,90.37,90.38,23305.0,79.5327,79.5415,79.5239,79.5327,23305.0
2023-07-06 12:30:00,90.38,90.41,90.36,90.41,184060.0,79.5327,79.5591,79.5151,79.5591,184060.0
2023-07-06 12:35:00,90.41,90.41,90.39,90.39,57090.0,79.5591,79.5591,79.5415,79.5415,57090.0
2023-07-06 12:40:00,90.4,90.42,90.39,90.4,40229.0,79.5503,79.5679,79.5415,79.5503,40229.0
2023-07-06 12:45:00,90.4,90.41,90.39,90.4,23589.0,79.5503,79.5591,79.5415,79.5503,23589.0
2023-07-06 12:50:00,90.4,90.42,90.4,90.41,49903.0,79.5503,79.5679,79.5503,79.5591,49903.0
2023-07-06 12:55:00,90.41,90.43,90.4,90.43,47565.0,79.5591,79.5767,79.5503,79.5767,47565.0
2023-07-06 13:00:00,90.43,90.45,90.43,90.45,55524.0,79.5767,79.5943,79.5767,79.5943,55524.0
2023-07-06 13:05:00,90.45,90.45,90.43,90.43,58733.0,79.5943,79.5943,79.5767,79.5767,58733.0
2023-07-06 13:10:00,90.43,90.46,90.42,90.45,71702.0,79.5767,79.6031,79.5679,79.5943,71702.0
2023-07-06 13:15:00,90.44,90.45,90.43,90.44,46358.0,79.5855,79.5943,79.5767,79.5855,46358.0
2023-07-06 13:20:00,90.43,90.46,90.43,90.45,47623.0,79.5767,79.6031,79.5767,79.5943,47623.0
2023-07-06 13:25:00,90.45,90.46,90.43,90.43,61846.0,79.5943,79.6031,79.5767,79.5767,61846.0
2023-07-06 13:30:00,90.44,90.44,90.41,90.41,83910.0,79.5855,79.5855,79.5591,79.5591,83910.0
2023-07-06 13:35:00,90.42,90.44,90.41,90.44,153039.0,79.5679,79.5855,79.5591,79.5855,153039.0
2023-07-06 13:40:00,90.44,90.46,90.44,90.45,28156.0,79.5855,79.6031,79.5855,79.5943,28156.0
2023-07-06 13:45:00,90.45,90.45,90.43,90.45,30619.0,79.5943,79.5943,79.5767,79.5943,30619.0
2023-07-06 13:50:00,90.45,90.45,90.42,90.42,85068.0,79.5943,79.5943,79.5679,79.5679,85068.0
2023-07-06 13:55:00,90.43,90.46,90.42,90.46,40290.0,79.5767,79.6031,79.5679,79.6031,40290.0
2023-07-06 14:00:00,90.46,90.48,90.45,90.45,52645.0,79.6031,79.6207,79.5943,79.5943,52645.0
2023-07-06 14:05:00,90.45,90.48,90.45,90.47,37499.0,79.5943,79.6207,79.5943,79.6119,37499.0
2023-07-06 14:10:00,90.46,90.47,90.43,90.43,60539.0,79.6031,79.6119,79.5767,79.5767,60539.0
2023-07-06 14:15:00,90.43,90.45,90.43,90.43,28050.0,79.5767,79.5943,79.5767,79.5767,28050.0
2023-07-06 14:20:00,90.44,90.46,90.42,90.45,77738.0,79.5855,79.6031,79.5679,79.5943,77738.0
2023-07-06 14:25:00,90.46,90.46,90.44,90.45,22344.0,79.6031,79.6031,79.5855,79.5943,22344.0
2023-07-06 14:30:00,90.45,90.47,90.44,90.47,59836.0,79.5943,79.6119,79.5855,79.6119,59836.0
2023-07-06 14:35:00,90.47,90.48,90.46,90.47,122533.0,79.6119,79.6207,79.6031,79.6119,122533.0
2023-07-06 14:40:00,90.47,90.48,90.45,90.48,116968.0,79.6119,79.6207,79.5943,79.6207,116968.0
2023-07-06 14:45:00,90.48,90.51,90.48,90.51,59023.0,79.6207,79.6471,79.6207,79.6471,59023.0
2023-07-06 14:50:00,90.51,90.51,90.49,90.51,71706.0,79.6471,79.6471,79.6295,79.6471,71706.0
2023-07-06 14:55:00,90.51,90.51,90.48,90.48,72328.0,79.6471,79.6471,79.6207,79.6207,72328.0
2023-07-06 15:00:00,90.48,90.51,90.48,90.5,123994.0,79.6207,79.6471,79.6207,79.6383,123994.0
2023-07-06 15:05:00,90.49,90.5,90.48,90.48,62527.0,79.6295,79.6383,79.6207,79.6207,62527.0
2023-07-06 15:10:00,90.48,90.49,90.47,90.48,88146.0,79.6207,79.6295,79.6119,79.6207,88146.0
2023-07-06 15:15:00,90.48,90.49,90.47,90.48,45266.0,79.6207,79.6295,79.6119,79.6207,45266.0
2023-07-06 15:20:00,90.48,90.5,90.47,90.5,68881.0,79.6207,79.6383,79.6119,79.6383,68881.0
2023-07-06 15:25:00,90.49,90.51,90.48,90.48,104865.0,79.6295,79.6471,79.6207,79.6207,104865.0
2023-07-06 15:30:00,90.48,90.49,90.47,90.48,46218.0,79.6207,79.6295,79.6119,79.6207,46218.0
2023-07-06 15:35:00,90.48,90.49,90.46,90.48,59888.0,79.6207,79.6295,79.6031,79.6207,59888.0
2023-07-06 15:40:00,90.48,90.49,90.47,90.49,28111.0,79.6207,79.6295,79.6119,79.6295,28111.0
2023-07-06 15:45:00,90.49,90.51,90.48,90.51,140444.0,79.6295,79.6471,79.6207,79.6471,140444.0
2023-07-06 15:50:00,90.51,90.55,90.51,90.54,168200.0,79.6471,79.6823,79.6471,79.6735,168200.0
2023-07-06 15:55:00,90.54,90.56,90.5,90.5,375413.0,79.6735,79.6911,79.6383,79.6383,375413.0
2023-07-07 09:30:00,90.34,90.58,90.34,90.51,108329.0,79.4975,79.7087,79.4975,79.6471,108329.0
2023-07-07 09:35:00,90.51,90.52,90.44,90.5,100586.0,79.6471,79.6559,79.5855,79.6383,100586.0
2023-07-07 09:40:00,90.49,90.53,90.49,90.52,61614.0,79.6295,79.6647,79.6295,79.6559,61614.0
2023-07-07 09:45:00,90.52,90.67,90.52,90.66,128102.0,79.6559,79.7879,79.6559,79.7791,128102.0
2023-07-07 09:50:00,90.66,90.69,90.64,90.64,44606.0,79.7791,79.8055,79.7615,79.7615,44606.0
2023-07-07 09:55:00,90.64,90.67,90.63,90.66,26878.0,79.7615,79.7879,79.7527,79.7791,26878.0
2023-07-07 10:00:00,90.66,90.71,90.65,90.69,108604.0,79.7791,79.8231,79.7703,79.8055,108604.0
2023-07-07 10:05:00,90.69,90.72,90.67,90.67,183428.0,79.8055,79.8319,79.7879,79.7879,183428.0
2023-07-07 10:10:00,90.67,90.72,90.65,90.7,165700.0,79.7879,79.8319,79.7703,79.8143,165700.0
2023-07-07 10:15:00,90.7,90.71,90.65,90.71,110136.0,79.8143,79.8231,79.7703,79.8231,110136.0
2023-07-07 10:20:00,90.72,90.74,90.72,90.74,111610.0,79.8319,79.8495,79.8319,79.8495,111610.0
2023-07-07 10:25:00,90.74,90.74,90.69,90.71,373526.0,79.8495,79.8495,79.8055,79.8231,373526.0
2023-07-07 10:30:00,90.7,90.75,90.68,90.7,121722.0,79.8143,79.8583,79.7967,79.8143,121722.0
2023-07-07 10:35:00,90.7,90.78,90.69,90.76,86352.0,79.8143,79.8847,79.8055,79.8671,86352.0
2023-07-07 10:40:00,90.76,90.82,90.75,90.81,130993.0,79.8671,79.9199,79.8583,79.9111,130993.0
2023-07-07 10:45:00,90.81,90.86,90.81,90.84,86407.0,79.9111,79.9551,79.9111,79.9375,86407.0
2023-07-07 10:50:00,90.84,90.89,90.84,90.89,90340.0,79.9375,79.9815,79.9375,79.9815,90340.0
2023-07-07 10:55:00,90.89,90.89,90.83,90.89,123130.0,79.9815,79.9815,79.9287,79.9815,123130.0
2023-07-07 11:00:00,90.89,90.92,90.87,90.91,106537.0,79.9815,80.0079,79.9639,79.9991,106537.0
2023-07-07 11:05:00,90.91,90.92,90.89,90.91,63001.0,79.9991,80.0079,79.9815,79.9991,63001.0
2023-07-07 11:10:00,90.9,90.91,90.83,90.84,338614.0,79.9903,79.9991,79.9287,79.9375,338614.0
2023-07-07 11:15:00,90.84,90.88,90.83,90.87,102301.0,79.9375,79.9727,79.9287,79.9639,102301.0
2023-07-07 11:20:00,90.87,90.92,90.86,90.92,61611.0,79.9639,80.0079,79.9551,80.0079,61611.0
2023-07-07 11:25:00,90.92,90.93,90.9,90.92,112924.0,80.0079,80.0167,79.9903,80.0079,112924.0
2023-07-07 11:30:00,90.92,90.94,90.91,90.94,46584.0,80.0079,80.0255,79.9991,80.0255,46584.0
2023-07-07 11:35:00,90.94,90.96,90.89,90.9,311226.0,80.0255,80.0431,79.9815,79.9903,311226.0
2023-07-07 11:40:00,90.91,90.92,90.89,90.91,87091.0,79.9991,80.0079,79.9815,79.9991,87091.0
2023-07-07 11:45:00,90.91,90.93,90.9,90.91,79222.0,79.9991,80.0167,79.9903,79.9991,79222.0
2023-07-07 11:50:00,90.91,90.95,90.9,90.95,150966.0,79.9991,80.0343,79.9903,80.0343,150966.0
2023-07-07 11:55:00,90.95,90.98,90.94,90.98,105311.0,80.0343,80.0607,80.0255,80.0607,105311.0
2023-07-07 12:00:00,90.98,91.03,90.97,91.02,66101.0,80.0607,80.1047,80.0519,80.0959,66101.0
2023-07-07 12:05:00,91.02,91.04,91.02,91.03,61230.0,80.0959,80.1135,80.0959,80.1047,61230.0
2023-07-07 12:10:00,91.03,91.06,91.03,91.05,193825.0,80.1047,80.131,80.1047,80.1222,193825.0
2023-07-07 12:15:00,91.05,91.11,91.03,91.09,207490.0,80.1222,80.175,80.1047,80.1574,207490.0
2023-07-07 12:20:00,91.09,91.09,91.07,91.08,126367.0,80.1574,80.1574,80.1398,80.1486,126367.0
2023-07-07 12:25:00,91.08,91.08,91.06,91.08,83646.0,80.1486,80.1486,80.131,80.1486,83646.0
2023-07-07 12:30:00,91.09,91.14,91.08,91.11,116411.0,80.1574,80.2014,80.1486,80.175,116411.0
2023-07-07 12:35:00,91.11,91.12,91.1,91.1,159688.0,80.175,80.1838,80.1662,80.1662,159688.0
2023-07-07 12:40:00,91.11,91.11,91.07,91.08,182040.0,80.175,80.175,80.1398,80.1486,182040.0
2023-07-07 12:45:00,91.08,91.08,91.02,91.03,118538.0,80.1486,80.1486,80.0959,80.1047,118538.0
2023-07-07 12:50:00,91.03,91.04,91.02,91.02,83395.0,80.1047,80.1135,80.0959,80.0959,83395.0
2023-07-07 12:55:00,91.02,91.03,91.0,91.01,135829.0,80.0959,80.1047,80.0783,80.0871,135829.0
2023-07-07 13:00:00,91.01,91.03,90.99,91.0,148411.0,80.0871,80.1047,80.0695,80.0783,148411.0
2023-07-07 13:05:00,91.0,91.02,90.99,91.0,74962.0,80.0783,80.0959,80.0695,80.0783,74962.0
2023-07-07 13:10:00,91.0,91.0,90.99,90.99,31815.0,80.0783,80.0783,80.0695,80.0695,31815.0
2023-07-07 13:15:00,90.99,91.0,90.99,91.0,111703.0,80.0695,80.0783,80.0695,80.0783,111703.0
2023-07-07 13:20:00,91.0,91.02,90.99,91.0,141952.0,80.0783,80.0959,80.0695,80.0783,141952.0
2023-07-07 13:25:00,91.0,91.01,90.99,91.01,81059.0,80.0783,80.0871,80.0695,80.0871,81059.0
2023-07-07 13:30:00,91.01,91.02,90.99,91.01,59189.0,80.0871,80.0959,80.0695,80.0871,59189.0
2023-07-07 13:35:00,91.01,91.01,90.96,90.97,116250.0,80.0871,80.0871,80.0431,80.0519,116250.0
2023-07-07 13:40:00,90.97,90.99,90.96,90.98,251766.0,80.0519,80.0695,80.0431,80.0607,251766.0
2023-07-07 13:45:00,90.98,90.99,90.96,90.96,108375.0,80.0607,80.0695,80.0431,80.0431,108375.0
2023-07-07 13:50:00,90.97,90.97,90.91,90.91,117579.0,80.0519,80.0519,79.9991,79.9991,117579.0
2023-07-07 13:55:00,90.91,90.92,90.88,90.9,80255.0,79.9991,80.0079,79.9727,79.9903,80255.0
2023-07-07 14:00:00,90.9,90.92,90.89,90.91,112765.0,79.9903,80.0079,79.9815,79.9991,112765.0
2023-07-07 14:05:00,90.92,90.93,90.89,90.92,99659.0,80.0079,80.0167,79.9815,80.0079,99659.0
2023-07-07 14:10:00,90.92,90.92,90.89,90.91,73310.0,80.0079,80.0079,79.9815,79.9991,73310.0
2023-07-07 14:15:00,90.91,90.92,90.9,90.91,78985.0,79.9991,80.0079,79.9903,79.9991,78985.0
2023-07-07 14:20:00,90.9,90.91,90.89,90.89,36714.0,79.9903,79.9991,79.9815,79.9815,36714.0
2023-07-07 14:25:00,90.9,90.91,90.89,90.91,50201.0,79.9903,79.9991,79.9815,79.9991,50201.0
2023-07-07 14:30:00,90.91,90.92,90.89,90.89,32619.0,79.9991,80.0079,79.9815,79.9815,32619.0
2023-07-07 14:35:00,90.89,90.9,90.87,90.88,45071.0,79.9815,79.9903,79.9639,79.9727,45071.0
2023-07-07 14:40:00,90.88,90.88,90.86,90.87,36792.0,79.9727,79.9727,79.9551,79.9639,36792.0
2023-07-07 14:45:00,90.87,90.87,90.85,90.85,37646.0,79.9639,79.9639,79.9463,79.9463,37646.0
2023-07-07 14:50:00,90.85,90.88,90.85,90.87,94314.0,79.9463,79.9727,79.9463,79.9639,94314.0
2023-07-07 14:55:00,90.87,90.87,90.86,90.87,45034.0,79.9639,79.9639,79.9551,79.9639,45034.0
2023-07-07 15:00:00,90.86,90.86,90.82,90.83,124492.0,79.9551,79.9551,79.9199,79.9287,124492.0
2023-07-07 15:05:00,90.83,90.84,90.81,90.81,37865.0,79.9287,79.9375,79.9111,79.9111,37865.0
2023-07-07 15:10:00,90.81,90.82,90.79,90.8,71918.0,79.9111,79.9199,79.8935,79.9023,71918.0
2023-07-07 15:15:00,90.8,90.8,90.74,90.74,93253.0,79.9023,79.9023,79.8495,79.8495,93253.0
2023-07-07 15:20:00,90.74,90.74,90.71,90.73,99510.0,79.8495,79.8495,79.8231,79.8407,99510.0
2023-07-07 15:25:00,90.73,90.74,90.68,90.69,90021.0,79.8407,79.8495,79.7967,79.8055,90021.0
2023-07-07 15:30:00,90.7,90.73,90.69,90.73,100573.0,79.8143,79.8407,79.8055,79.8407,100573.0
2023-07-07 15:35:00,90.72,90.74,90.69,90.69,112035.0,79.8319,79.8495,79.8055,79.8055,112035.0
2023-07-07 15:40:00,90.69,90.69,90.65,90.66,112601.0,79.8055,79.8055,79.7703,79.7791,112601.0
2023-07-07 15:45:00,90.66,90.66,90.6,90.6,172454.0,79.7791,79.7791,79.7263,79.7263,172454.0
2023-07-07 15:50:00,90.61,90.63,90.58,90.63,280900.0,79.7351,79.7527,79.7087,79.7527,280900.0
2023-07-07 15:55:00,90.62,90.63,90.57,90.58,341626.0,79.7439,79.7527,79.6999,79.7087,341626.0
2023-07-10 09:30:00,90.64,90.73,90.63,90.72,158857.0,79.7615,79.8407,79.7527,79.8319,158857.0
2023-07-10 09:35:00,90.72,90.78,90.71,90.75,131981.0,79.8319,79.8847,79.8231,79.8583,131981.0
2023-07-10 09:40:00,90.75,90.78,90.73,90.74,165368.0,79.8583,79.8847,79.8407,79.8495,165368.0
2023-07-10 09:45:00,90.75,90.81,90.74,90.81,161060.0,79.8583,79.9111,79.8495,79.9111,161060.0
2023-07-10 09:50:00,90.81,90.81,90.76,90.78,86294.0,79.9111,79.9111,79.8671,79.8847,86294.0
2023-07-10 09:55:00,90.78,90.81,90.75,90.79,45216.0,79.8847,79.9111,79.8583,79.8935,45216.0
2023-07-10 10:00:00,90.8,90.86,90.79,90.86,64780.0,79.9023,79.9551,79.8935,79.9551,64780.0
2023-07-10 10:05:00,90.86,90.88,90.81,90.86,30129.0,79.9551,79.9727,79.9111,79.9551,30129.0
2023-07-10 10:10:00,90.86,90.87,90.83,90.86,63949.0,79.9551,79.9639,79.9287,79.9551,63949.0
2023-07-10 10:15:00,90.87,90.93,90.86,90.9,135107.0,79.9639,80.0167,79.9551,79.9903,135107.0
2023-07-10 10:20:00,90.91,90.92,90.88,90.89,29426.0,79.9991,80.0079,79.9727,79.9815,29426.0
2023-07-10 10:25:00,90.89,90.9,90.85,90.87,39123.0,79.9815,79.9903,79.9463,79.9639,39123.0
2023-07-10 10:30:00,90.86,90.87,90.84,90.84,134576.0,79.9551,79.9639,79.9375,79.9375,134576.0
2023-07-10 10:35:00,90.84,90.85,90.8,90.84,204480.0,79.9375,79.9463,79.9023,79.9375,204480.0
2023-07-10 10:40:00,90.84,90.85,90.79,90.82,167271.0,79.9375,79.9463,79.8935,79.9199,167271.0
2023-07-10 10:45:00,90.81,90.84,90.81,90.83,35659.0,79.9111,79.9375,79.9111,79.9287,35659.0
2023-07-10 10:50:00,90.84,90.85,90.82,90.83,178356.0,79.9375,79.9463,79.9199,79.9287,178356.0
2023-07-10 10:55:00,90.83,90.85,90.81,90.84,106288.0,79.9287,79.9463,79.9111,79.9375,106288.0
2023-07-10 11:00:00,90.84,90.85,90.8,90.83,178573.0,79.9375,79.9463,79.9023,79.9287,178573.0
2023-07-10 11:05:00,90.83,90.85,90.81,90.84,130284.0,79.9287,79.9463,79.9111,79.9375,130284.0
2023-07-10 11:10:00,90.84,90.85,90.83,90.84,60352.0,79.9375,79.9463,79.9287,79.9375,60352.0
2023-07-10 11:15:00,90.84,90.84,90.8,90.83,109288.0,79.9375,79.9375,79.9023,79.9287,109288.0
2023-07-10 11:20:00,90.83,90.86,90.82,90.85,57413.0,79.9287,79.9551,79.9199,79.9463,57413.0
2023-07-10 11:25:00,90.86,90.91,90.85,90.91,63839.0,79.9551,79.9991,79.9463,79.9991,63839.0
2023-07-10 11:30:00,90.9,90.92,90.89,90.9,28659.0,79.9903,80.0079,79.9815,79.9903,28659.0
2023-07-10 11:35:00,90.9,90.9,90.88,90.88,33744.0,79.9903,79.9903,79.9727,79.9727,33744.0
2023-07-10 11:40:00,90.88,90.9,90.85,90.86,181522.0,79.9727,79.9903,79.9463,79.9551,181522.0
2023-07-10 11:45:00,90.86,90.86,90.83,90.85,113376.0,79.9551,79.9551,79.9287,79.9463,113376.0
2023-07-10 11:50:00,90.84,90.91,90.84,90.91,85315.0,79.9375,79.9991,79.9375,79.9991,85315.0
2023-07-10 11:55:00,90.91,90.92,90.89,90.89,27965.0,79.9991,80.0079,79.9815,79.9815,27965.0
2023-07-10 12:00:00,90.89,90.91,90.88,90.91,65667.0,79.9815,79.9991,79.9727,79.9991,65667.0
2023-07-10 12:05:00,90.91,90.91,90.88,90.88,56593.0,79.9991,79.9991,79.9727,79.9727,56593.0
2023-07-10 12:10:00,90.89,90.93,90.88,90.93,43700.0,79.9815,80.0167,79.9727,80.0167,43700.0
2023-07-10 12:15:00,90.93,90.94,90.92,90.94,83860.0,80.0167,80.0255,80.0079,80.0255,83860.0
2023-07-10 12:20:00,90.94,90.96,90.93,90.95,83231.0,80.0255,80.0431,80.0167,80.0343,83231.0
2023-07-10 12:25:00,90.95,90.96,90.95,90.95,57705.0,80.0343,80.0431,80.0343,80.0343,57705.0
2023-07-10 12:30:00,90.96,90.98,90.95,90.98,29809.0,80.0431,80.0607,80.0343,80.0607,29809.0
2023-07-10 12:35:00,90.99,90.99,90.98,90.99,14446.0,80.0695,80.0695,80.0607,80.0695,14446.0
2023-07-10 12:40:00,90.98,90.99,90.98,90.98,244966.0,80.0607,80.0695,80.0607,80.0607,244966.0
2023-07-10 12:45:00,90.98,90.99,90.98,90.98,362828.0,80.0607,80.0695,80.0607,80.0607,362828.0
2023-07-10 12:50:00,90.99,91.01,90.98,91.01,167828.0,80.0695,80.0871,80.0607,80.0871,167828.0
2023-07-10 12:55:00,91.01,91.02,90.99,91.02,77182.0,80.0871,80.0959,80.0695,80.0959,77182.0
2023-07-10 13:00:00,91.02,91.04,91.01,91.04,56971.0,80.0959,80.1135,80.0871,80.1135,56971.0
2023-07-10 13:05:00,91.04,91.05,91.02,91.04,33331.0,80.1135,80.1222,80.0959,80.1135,33331.0
2023-07-10 13:10:00,91.04,91.05,91.03,91.05,52654.0,80.1135,80.1222,80.1047,80.1222,52654.0
2023-07-10 13:15:00,91.05,91.05,91.04,91.05,43993.0,80.1222,80.1222,80.1135,80.1222,43993.0
2023-07-10 13:20:00,91.05,91.05,91.04,91.05,33087.0,80.1222,80.1222,80.1135,80.1222,33087.0
2023-07-10 13:25:00,91.05,91.05,91.04,91.04,62520.0,80.1222,80.1222,80.1135,80.1135,62520.0
2023-07-10 13:30:00,91.05,91.08,91.04,91.07,140896.0,80.1222,80.1486,80.1135,80.1398,140896.0
2023-07-10 13:35:00,91.07,91.08,91.04,91.08,105900.0,80.1398,80.1486,80.1135,80.1486,105900.0
2023-07-10 13:40:00,91.08,91.09,91.07,91.09,33794.0,80.1486,80.1574,80.1398,80.1574,33794.0
2023-07-10 13:45:00,91.09,91.09,91.08,91.08,17846.0,80.1574,80.1574,80.1486,80.1486,17846.0
2023-07-10 13:50:00,91.09,91.09,91.08,91.09,26431.0,80.1574,80.1574,80.1486,80.1574,26431.0
2023-07-10 13:55:00,91.09,91.09,91.08,91.08,46172.0,80.1574,80.1574,80.1486,80.1486,46172.0
2023-07-10 14:00:00,91.09,91.09,91.05,91.06,85518.0,80.1574,80.1574,80.1222,80.131,85518.0
2023-07-10 14:05:00,91.06,91.08,91.06,91.06,131698.0,80.131,80.1486,80.131,80.131,131698.0
2023-07-10 14:10:00,91.06,91.11,91.05,91.11,100146.0,80.131,80.175,80.1222,80.175,100146.0
2023-07-10 14:15:00,91.11,91.12,91.1,91.12,46152.0,80.175,80.1838,80.1662,80.1838,46152.0
2023-07-10 14:20:00,91.11,91.12,91.09,91.11,84225.0,80.175,80.1838,80.1574,80.175,84225.0
2023-07-10 14:25:00,91.11,91.12,91.1,91.12,27377.0,80.175,80.1838,80.1662,80.1838,27377.0
2023-07-10 14:30:00,91.12,91.12,91.06,91.06,93076.0,80.1838,80.1838,80.131,80.131,93076.0
2023-07-10 14:35:00,91.06,91.09,91.06,91.08,107231.0,80.131,80.1574,80.131,80.1486,107231.0
2023-07-10 14:40:00,91.07,91.07,91.04,91.05,102905.0,80.1398,80.1398,80.1135,80.1222,102905.0
2023-07-10 14:45:00,91.05,91.05,91.04,91.04,11368.0,80.1222,80.1222,80.1135,80.1135,11368.0
2023-07-10 14:50:00,91.04,91.06,91.03,91.04,154531.0,80.1135,80.131,80.1047,80.1135,154531.0
2023-07-10 14:55:00,91.04,91.07,91.04,91.07,34050.0,80.1135,80.1398,80.1135,80.1398,34050.0
2023-07-10 15:00:00,91.07,91.07,91.06,91.06,18681.0,80.1398,80.1398,80.131,80.131,18681.0
2023-07-10 15:05:00,91.07,91.07,91.03,91.05,174891.0,80.1398,80.1398,80.1047,80.1222,174891.0
2023-07-10 15:10:00,91.05,91.05,91.03,91.05,39544.0,80.1222,80.1222,80.1047,80.1222,39544.0
2023-07-10 15:15:00,91.05,91.06,91.03,91.03,111654.0,80.1222,80.131,80.1047,80.1047,111654.0
2023-07-10 15:20:00,91.03,91.04,91.03,91.04,66016.0,80.1047,80.1135,80.1047,80.1135,66016.0
2023-07-10 15:25:00,91.04,91.04,91.02,91.03,83139.0,80.1135,80.1135,80.0959,80.1047,83139.0
2023-07-10 15:30:00,91.03,91.05,91.02,91.04,130178.0,80.1047,80.1222,80.0959,80.1135,130178.0
2023-07-10 15:35:00,91.04,91.05,91.03,91.05,65759.0,80.1135,80.1222,80.1047,80.1222,65759.0
2023-07-10 15:40:00,91.05,91.05,91.02,91.03,141768.0,80.1222,80.1222,80.0959,80.1047,141768.0
2023-07-10 15:45:00,91.04,91.04,91.02,91.03,108958.0,80.1135,80.1135,80.0959,80.1047,108958.0
2023-07-10 15:50:00,91.02,91.03,91.01,91.02,158285.0,80.0959,80.1047,80.0871,80.0959,158285.0
2023-07-10 15:55:00,91.02,91.05,90.97,91.03,661244.0,80.0959,80.1222,80.0519,80.1047,661244.0
2023-07-11 09:30:00,91.21,91.24,91.18,91.24,227410.0,80.263,80.2894,80.2366,80.2894,227410.0
2023-07-11 09:35:00,91.24,91.25,91.22,91.25,108849.0,80.2894,80.2982,80.2718,80.2982,108849.0
2023-07-11 09:40:00,91.25,91.25,91.16,91.2,99541.0,80.2982,80.2982,80.219,80.2542,99541.0
2023-07-11 09:45:00,91.2,91.22,91.19,91.2,236179.0,80.2542,80.2718,80.2454,80.2542,236179.0
2023-07-11 09:50:00,91.19,91.2,91.18,91.19,315967.0,80.2454,80.2542,80.2366,80.2454,315967.0
2023-07-11 09:55:00,91.19,91.19,91.16,91.17,138335.0,80.2454,80.2454,80.219,80.2278,138335.0
2023-07-11 10:00:00,91.18,91.19,91.14,91.14,75179.0,80.2366,80.2454,80.2014,80.2014,75179.0
2023-07-11 10:05:00,91.13,91.14,91.11,91.12,92115.0,80.1926,80.2014,80.175,80.1838,92115.0
2023-07-11 10:10:00,91.12,91.13,91.11,91.12,24153.0,80.1838,80.1926,80.175,80.1838,24153.0
2023-07-11 10:15:00,91.11,91.16,91.11,91.16,23043.0,80.175,80.219,80.175,80.219,23043.0
2023-07-11 10:20:00,91.16,91.22,91.16,91.21,25367.0,80.219,80.2718,80.219,80.263,25367.0
2023-07-11 10:25:00,91.2,91.21,91.18,91.19,79520.0,80.2542,80.263,80.2366,80.2454,79520.0
2023-07-11 10:30:00,91.19,91.21,91.18,91.19,75737.0,80.2454,80.263,80.2366,80.2454,75737.0
2023-07-11 10:35:00,91.2,91.2,91.19,91.2,122111.0,80.2542,80.2542,80.2454,80.2542,122111.0
2023-07-11 10:40:00,91.2,91.23,91.19,91.23,66221.0,80.2542,80.2806,80.2454,80.2806,66221.0
2023-07-11 10:45:00,91.23,91.24,91.22,91.24,15131.0,80.2806,80.2894,80.2718,80.2894,15131.0
2023-07-11 10:50:00,91.24,91.24,91.21,91.22,36801.0,80.2894,80.2894,80.263,80.2718,36801.0
2023-07-11 10:55:00,91.22,91.22,91.2,91.2,185796.0,80.2718,80.2718,80.2542,80.2542,185796.0
2023-07-11 11:00:00,91.2,91.24,91.2,91.23,41240.0,80.2542,80.2894,80.2542,80.2806,41240.0
2023-07-11 11:05:00,91.23,91.24,91.19,91.2,45330.0,80.2806,80.2894,80.2454,80.2542,45330.0
2023-07-11 11:10:00,91.21,91.25,91.21,91.24,24203.0,80.263,80.2982,80.263,80.2894,24203.0
2023-07-11 11:15:00,91.25,91.25,91.2,91.2,67958.0,80.2982,80.2982,80.2542,80.2542,67958.0
2023-07-11 11:20:00,91.2,91.21,91.18,91.19,34659.0,80.2542,80.263,80.2366,80.2454,34659.0
2023-07-11 11:25:00,91.19,91.2,91.17,91.19,21154.0,80.2454,80.2542,80.2278,80.2454,21154.0
2023-07-11 11:30:00,91.2,91.2,91.18,91.19,21976.0,80.2542,80.2542,80.2366,80.2454,21976.0
2023-07-11 11:35:00,91.19,91.22,91.19,91.22,35333.0,80.2454,80.2718,80.2454,80.2718,35333.0
2023-07-11 11:40:00,91.22,91.24,91.22,91.23,64922.0,80.2718,80.2894,80.2718,80.2806,64922.0
2023-07-11 11:45:00,91.23,91.25,91.22,91.25,74957.0,80.2806,80.2982,80.2718,80.2982,74957.0
2023-07-11 11:50:00,91.25,91.25,91.24,91.25,29215.0,80.2982,80.2982,80.2894,80.2982,29215.0
2023-07-11 11:55:00,91.25,91.27,91.24,91.27,27117.0,80.2982,80.3158,80.2894,80.3158,27117.0
2023-07-11 12:00:00,91.27,91.31,91.27,91.3,40237.0,80.3158,80.351,80.3158,80.3422,40237.0
2023-07-11 12:05:00,91.3,91.3,91.27,91.28,58436.0,80.3422,80.3422,80.3158,80.3246,58436.0
2023-07-11 12:10:00,91.28,91.31,91.27,91.31,32981.0,80.3246,80.351,80.3158,80.351,32981.0
2023-07-11 12:15:00,91.31,91.31,91.28,91.29,49280.0,80.351,80.351,80.3246,80.3334,49280.0
2023-07-11 12:20:00,91.29,91.33,91.28,91.33,88526.0,80.3334,80.3686,80.3246,80.3686,88526.0
2023-07-11 12:25:00,91.33,91.34,91.26,91.29,40760.0,80.3686,80.3774,80.307,80.3334,40760.0
2023-07-11 12:30:00,91.3,91.32,91.29,91.3,66161.0,80.3422,80.3598,80.3334,80.3422,66161.0
2023-07-11 12:35:00,91.3,91.31,91.3,91.31,13329.0,80.3422,80.351,80.3422,80.351,13329.0
2023-07-11 12:40:00,91.31,91.32,91.31,91.32,27857.0,80.351,80.3598,80.351,80.3598,27857.0
2023-07-11 12:45:00,91.32,91.34,91.32,91.34,68158.0,80.3598,80.3774,80.3598,80.3774,68158.0
2023-07-11 12:50:00,91.34,91.39,91.33,91.39,86870.0,80.3774,80.4214,80.3686,80.4214,86870.0
2023-07-11 12:55:00,91.38,91.38,91.35,91.37,48045.0,80.4126,80.4126,80.3862,80.4038,48045.0
2023-07-11 13:00:00,91.37,91.41,91.36,91.41,90720.0,80.4038,80.439,80.395,80.439,90720.0
2023-07-11 13:05:00,91.41,91.41,91.37,91.38,49609.0,80.439,80.439,80.4038,80.4126,49609.0
2023-07-11 13:10:00,91.38,91.38,91.36,91.37,35982.0,80.4126,80.4126,80.395,80.4038,35982.0
2023-07-11 13:15:00,91.37,91.38,91.34,91.35,46720.0,80.4038,80.4126,80.3774,80.3862,46720.0
2023-07-11 13:20:00,91.36,91.37,91.34,91.35,49047.0,80.395,80.4038,80.3774,80.3862,49047.0
2023-07-11 13:25:00,91.36,91.36,91.34,91.36,186423.0,80.395,80.395,80.3774,80.395,186423.0
2023-07-11 13:30:00,91.35,91.36,91.35,91.36,23564.0,80.3862,80.395,80.3862,80.395,23564.0
2023-07-11 13:35:00,91.36,91.37,91.34,91.36,71555.0,80.395,80.4038,80.3774,80.395,71555.0
2023-07-11 13:40:00,91.37,91.37,91.35,91.36,43140.0,80.4038,80.4038,80.3862,80.395,43140.0
2023-07-11 13:45:00,91.36,91.36,91.32,91.34,73457.0,80.395,80.395,80.3598,80.3774,73457.0
2023-07-11 13:50:00,91.35,91.38,91.35,91.38,166983.0,80.3862,80.4126,80.3862,80.4126,166983.0
2023-07-11 13:55:00,91.38,91.4,91.37,91.38,74481.0,80.4126,80.4302,80.4038,80.4126,74481.0
2023-07-11 14:00:00,91.39,91.41,91.39,91.41,80878.0,80.4214,80.439,80.4214,80.439,80878.0
2023-07-11 14:05:00,91.41,91.42,91.39,91.39,37992.0,80.439,80.4478,80.4214,80.4214,37992.0
2023-07-11 14:10:00,91.39,91.41,91.38,91.41,101521.0,80.4214,80.439,80.4126,80.439,101521.0
2023-07-11 14:15:00,91.41,91.42,91.39,91.4,77035.0,80.439,80.4478,80.4214,80.4302,77035.0
2023-07-11 14:20:00,91.4,91.4,91.36,91.37,67197.0,80.4302,80.4302,80.395,80.4038,67197.0
2023-07-11 14:25:00,91.37,91.38,91.36,91.38,76962.0,80.4038,80.4126,80.395,80.4126,76962.0
2023-07-11 14:30:00,91.38,91.38,91.36,91.37,41145.0,80.4126,80.4126,80.395,80.4038,41145.0
2023-07-11 14:35:00,91.36,91.38,91.35,91.38,108760.0,80.395,80.4126,80.3862,80.4126,108760.0
2023-07-11 14:40:00,91.38,91.39,91.37,91.39,65376.0,80.4126,80.4214,80.4038,80.4214,65376.0
2023-07-11 14:45:00,91.39,91.4,91.37,91.39,48971.0,80.4214,80.4302,80.4038,80.4214,48971.0
2023-07-11 14:50:00,91.39,91.41,91.39,91.41,30100.0,80.4214,80.439,80.4214,80.439,30100.0
2023-07-11 14:55:00,91.41,91.41,91.4,91.41,31081.0,80.439,80.439,80.4302,80.439,31081.0
2023-07-11 15:00:00,91.41,91.42,91.39,91.41,27019.0,80.439,80.4478,80.4214,80.439,27019.0
2023-07-11 15:05:00,91.41,91.41,91.38,91.41,39311.0,80.439,80.439,80.4126,80.439,39311.0
2023-07-11 15:10:00,91.42,91.42,91.4,91.41,29204.0,80.4478,80.4478,80.4302,80.439,29204.0
2023-07-11 15:15:00,91.41,91.43,91.4,91.43,38263.0,80.439,80.4566,80.4302,80.4566,38263.0
2023-07-11 15:20:00,91.43,91.45,91.42,91.45,86136.0,80.4566,80.4742,80.4478,80.4742,86136.0
2023-07-11 15:25:00,91.45,91.45,91.42,91.44,68070.0,80.4742,80.4742,80.4478,80.4654,68070.0
2023-07-11 15:30:00,91.44,91.45,91.4,91.41,115859.0,80.4654,80.4742,80.4302,80.439,115859.0
2023-07-11 15:35:00,91.4,91.46,91.38,91.43,135225.0,80.4302,80.483,80.4126,80.4566,135225.0
2023-07-11 15:40:00,91.43,91.45,91.41,91.45,87135.0,80.4566,80.4742,80.439,80.4742,87135.0
2023-07-11 15:45:00,91.45,91.49,91.44,91.48,115946.0,80.4742,80.5094,80.4654,80.5006,115946.0
2023-07-11 15:50:00,91.48,91.48,91.45,91.45,223123.0,80.5006,80.5006,80.4742,80.4742,223123.0
2023-07-11 15:55:00,91.45,91.48,91.43,91.45,597175.0,80.4742,80.5006,80.4566,80.4742,597175.0
2023-07-12 09:30:00,92.0,92.19,92.0,92.13,114599.0,80.9582,81.1254,80.9582,81.0726,114599.0
2023-07-12 09:35:00,92.14,92.16,92.1,92.11,81931.0,81.0814,81.099,81.0462,81.055,81931.0
2023-07-12 09:40:00,92.11,92.11,92.04,92.06,136589.0,81.055,81.055,80.9934,81.011,136589.0
2023-07-12 09:45:00,92.06,92.14,92.06,92.1,296905.0,81.011,81.0814,81.011,81.0462,296905.0
2023-07-12 09:50:00,92.1,92.2,92.1,92.18,141135.0,81.0462,81.1342,81.0462,81.1166,141135.0
2023-07-12 09:55:00,92.18,92.21,92.15,92.2,220979.0,81.1166,81.143,81.0902,81.1342,220979.0
2023-07-12 10:00:00,92.19,92.21,92.15,92.2,120056.0,81.1254,81.143,81.0902,81.1342,120056.0
2023-07-12 10:05:00,92.2,92.24,92.18,92.23,108840.0,81.1342,81.1694,81.1166,81.1606,108840.0
2023-07-12 10:10:00,92.24,92.27,92.23,92.25,118240.0,81.1694,81.1958,81.1606,81.1782,118240.0
2023-07-12 10:15:00,92.25,92.26,92.2,92.2,154647.0,81.1782,81.187,81.1342,81.1342,154647.0
2023-07-12 10:20:00,92.2,92.24,92.2,92.2,195698.0,81.1342,81.1694,81.1342,81.1342,195698.0
2023-07-12 10:25:00,92.2,92.2,92.13,92.14,161959.0,81.1342,81.1342,81.0726,81.0814,161959.0
2023-07-12 10:30:00,92.13,92.17,92.13,92.15,319039.0,81.0726,81.1078,81.0726,81.0902,319039.0
2023-07-12 10:35:00,92.15,92.17,92.13,92.17,104818.0,81.0902,81.1078,81.0726,81.1078,104818.0
2023-07-12 10:40:00,92.17,92.17,92.13,92.14,257604.0,81.1078,81.1078,81.0726,81.0814,257604.0
2023-07-12 10:45:00,92.14,92.15,92.13,92.15,60234.0,81.0814,81.0902,81.0726,81.0902,60234.0
2023-07-12 10:50:00,92.15,92.16,92.13,92.15,107755.0,81.0902,81.099,81.0726,81.0902,107755.0
2023-07-12 10:55:00,92.15,92.15,92.06,92.08,158442.0,81.0902,81.0902,81.011,81.0286,158442.0
2023-07-12 11:00:00,92.08,92.12,92.07,92.11,95009.0,81.0286,81.0638,81.0198,81.055,95009.0
2023-07-12 11:05:00,92.11,92.11,92.08,92.09,80026.0,81.055,81.055,81.0286,81.0374,80026.0
2023-07-12 11:10:00,92.09,92.1,92.08,92.09,69229.0,81.0374,81.0462,81.0286,81.0374,69229.0
2023-07-12 11:15:00,92.09,92.13,92.09,92.12,157541.0,81.0374,81.0726,81.0374,81.0638,157541.0
2023-07-12 11:20:00,92.13,92.13,92.1,92.13,119409.0,81.0726,81.0726,81.0462,81.0726,119409.0
2023-07-12 11:25:00,92.12,92.13,92.1,92.13,91203.0,81.0638,81.0726,81.0462,81.0726,91203.0
2023-07-12 11:30:00,92.13,92.17,92.12,92.13,423016.0,81.0726,81.1078,81.0638,81.0726,423016.0
2023-07-12 11:35:00,92.14,92.16,92.11,92.12,121615.0,81.0814,81.099,81.055,81.0638,121615.0
2023-07-12 11:40:00,92.12,92.12,92.04,92.09,723182.0,81.0638,81.0638,80.9934,81.0374,723182.0
2023-07-12 11:45:00,92.09,92.12,92.07,92.12,88151.0,81.0374,81.0638,81.0198,81.0638,88151.0
2023-07-12 11:50:00,92.12,92.13,92.09,92.12,79031.0,81.0638,81.0726,81.0374,81.0638,79031.0
2023-07-12 11:55:00,92.12,92.13,92.09,92.11,32982.0,81.0638,81.0726,81.0374,81.055,32982.0
2023-07-12 12:00:00,92.1,92.11,92.04,92.06,156366.0,81.0462,81.055,80.9934,81.011,156366.0
2023-07-12 12:05:00,92.06,92.09,92.05,92.07,12481.0,81.011,81.0374,81.0022,81.0198,12481.0
2023-07-12 12:10:00,92.07,92.1,92.07,92.09,50536.0,81.0198,81.0462,81.0198,81.0374,50536.0
2023-07-12 12:15:00,92.09,92.1,92.06,92.06,61104.0,81.0374,81.0462,81.011,81.011,61104.0
2023-07-12 12:20:00,92.06,92.09,92.06,92.09,66849.0,81.011,81.0374,81.011,81.0374,66849.0
2023-07-12 12:25:00,92.09,92.09,92.05,92.08,32524.0,81.0374,81.0374,81.0022,81.0286,32524.0
2023-07-12 12:30:00,92.06,92.11,92.06,92.1,32946.0,81.011,81.055,81.011,81.0462,32946.0
2023-07-12 12:35:00,92.1,92.12,92.09,92.11,32924.0,81.0462,81.0638,81.0374,81.055,32924.0
2023-07-12 12:40:00,92.12,92.12,92.1,92.1,7001.0,81.0638,81.0638,81.0462,81.0462,7001.0
2023-07-12 12:45:00,92.11,92.15,92.1,92.15,45308.0,81.055,81.0902,81.0462,81.0902,45308.0
2023-07-12 12:50:00,92.15,92.15,92.13,92.14,22582.0,81.0902,81.0902,81.0726,81.0814,22582.0
2023-07-12 12:55:00,92.14,92.15,92.12,92.13,37760.0,81.0814,81.0902,81.0638,81.0726,37760.0
2023-07-12 13:00:00,92.13,92.14,92.09,92.13,70161.0,81.0726,81.0814,81.0374,81.0726,70161.0
2023-07-12 13:05:00,92.13,92.16,92.12,92.15,184963.0,81.0726,81.099,81.0638,81.0902,184963.0
2023-07-12 13:10:00,92.15,92.16,92.13,92.15,47206.0,81.0902,81.099,81.0726,81.0902,47206.0
2023-07-12 13:15:00,92.16,92.18,92.15,92.18,67919.0,81.099,81.1166,81.0902,81.1166,67919.0
2023-07-12 13:20:00,92.18,92.18,92.16,92.17,10544.0,81.1166,81.1166,81.099,81.1078,10544.0
2023-07-12 13:25:00,92.16,92.17,92.14,92.16,56731.0,81.099,81.1078,81.0814,81.099,56731.0
2023-07-12 13:30:00,92.15,92.17,92.15,92.16,40377.0,81.0902,81.1078,81.0902,81.099,40377.0
2023-07-12 13:35:00,92.17,92.17,92.16,92.17,20738.0,81.1078,81.1078,81.099,81.1078,20738.0
2023-07-12 13:40:00,92.17,92.18,92.17,92.18,49640.0,81.1078,81.1166,81.1078,81.1166,49640.0
2023-07-12 13:45:00,92.19,92.21,92.18,92.21,120414.0,81.1254,81.143,81.1166,81.143,120414.0
2023-07-12 13:50:00,92.21,92.22,92.2,92.21,103218.0,81.143,81.1518,81.1342,81.143,103218.0
2023-07-12 13:55:00,92.21,92.22,92.19,92.2,51764.0,81.143,81.1518,81.1254,81.1342,51764.0
2023-07-12 14:00:00,92.2,92.2,92.19,92.2,13129.0,81.1342,81.1342,81.1254,81.1342,13129.0
2023-07-12 14:05:00,92.19,92.24,92.19,92.24,111948.0,81.1254,81.1694,81.1254,81.1694,111948.0
2023-07-12 14:10:00,92.23,92.26,92.23,92.26,56900.0,81.1606,81.187,81.1606,81.187,56900.0
2023-07-12 14:15:00,92.26,92.27,92.26,92.27,76478.0,81.187,81.1958,81.187,81.1958,76478.0
2023-07-12 14:20:00,92.27,92.27,92.24,92.25,75686.0,81.1958,81.1958,81.1694,81.1782,75686.0
2023-07-12 14:25:00,92.25,92.26,92.24,92.26,25389.0,81.1782,81.187,81.1694,81.187,25389.0
2023-07-12 14:30:00,92.25,92.27,92.25,92.27,21312.0,81.1782,81.1958,81.1782,81.1958,21312.0
2023-07-12 14:35:00,92.27,92.27,92.26,92.27,45030.0,81.1958,81.1958,81.187,81.1958,45030.0
2023-07-12 14:40:00,92.27,92.28,92.24,92.26,121045.0,81.1958,81.2046,81.1694,81.187,121045.0
2023-07-12 14:45:00,92.26,92.26,92.22,92.23,137592.0,81.187,81.187,81.1518,81.1606,137592.0
2023-07-12 14:50:00,92.23,92.26,92.22,92.26,354320.0,81.1606,81.187,81.1518,81.187,354320.0
2023-07-12 14:55:00,92.26,92.28,92.25,92.28,187178.0,81.187,81.2046,81.1782,81.2046,187178.0
2023-07-12 15:00:00,92.27,92.34,92.26,92.33,285373.0,81.1958,81.2574,81.187,81.2486,285373.0
2023-07-12 15:05:00,92.33,92.34,92.31,92.33,92260.0,81.2486,81.2574,81.231,81.2486,92260.0
2023-07-12 15:10:00,92.33,92.34,92.32,92.34,27213.0,81.2486,81.2574,81.2398,81.2574,27213.0
2023-07-12 15:15:00,92.34,92.34,92.3,92.31,131553.0,81.2574,81.2574,81.2222,81.231,131553.0
2023-07-12 15:20:00,92.31,92.31,92.24,92.26,245845.0,81.231,81.231,81.1694,81.187,245845.0
2023-07-12 15:25:00,92.25,92.28,92.24,92.28,195875.0,81.1782,81.2046,81.1694,81.2046,195875.0
2023-07-12 15:30:00,92.28,92.3,92.27,92.3,170002.0,81.2046,81.2222,81.1958,81.2222,170002.0
2023-07-12 15:35:00,92.3,92.31,92.29,92.31,87657.0,81.2222,81.231,81.2134,81.231,87657.0
2023-07-12 15:40:00,92.31,92.31,92.29,92.31,114425.0,81.231,81.231,81.2134,81.231,114425.0
2023-07-12 15:45:00,92.31,92.31,92.29,92.3,297473.0,81.231,81.231,81.2134,81.2222,297473.0
2023-07-12 15:50:00,92.29,92.3,92.24,92.26,725544.0,81.2134,81.2222,81.1694,81.187,725544.0
2023-07-12 15:55:00,92.26,92.27,92.19,92.21,828366.0,81.187,81.1958,81.1254,81.143,828366.0
2023-07-13 09:30:00,92.69,92.72,92.59,92.72,235709.0,81.5654,81.5918,81.4774,81.5918,235709.0
2023-07-13 09:35:00,92.72,92.75,92.71,92.72,210435.0,81.5918,81.6182,81.583,81.5918,210435.0
2023-07-13 09:40:00,92.73,92.75,92.71,92.72,263983.0,81.6006,81.6182,81.583,81.5918,263983.0
2023-07-13 09:45:00,92.72,92.73,92.69,92.69,210054.0,81.5918,81.6006,81.5654,81.5654,210054.0
2023-07-13 09:50:00,92.69,92.69,92.66,92.69,168762.0,81.5654,81.5654,81.539,81.5654,168762.0
2023-07-13 09:55:00,92.68,92.72,92.66,92.7,170146.0,81.5566,81.5918,81.539,81.5742,170146.0
2023-07-13 10:00:00,92.69,92.72,92.68,92.7,398187.0,81.5654,81.5918,81.5566,81.5742,398187.0
2023-07-13 10:05:00,92.71,92.72,92.69,92.71,155386.0,81.583,81.5918,81.5654,81.583,155386.0
2023-07-13 10:10:00,92.7,92.72,92.68,92.69,175621.0,81.5742,81.5918,81.5566,81.5654,175621.0
2023-07-13 10:15:00,92.7,92.7,92.64,92.66,751880.0,81.5742,81.5742,81.5214,81.539,751880.0
2023-07-13 10:20:00,92.66,92.66,92.63,92.65,534768.0,81.539,81.539,81.5126,81.5302,534768.0
2023-07-13 10:25:00,92.65,92.65,92.56,92.56,331701.0,81.5302,81.5302,81.451,81.451,331701.0
2023-07-13 10:30:00,92.57,92.59,92.57,92.58,79381.0,81.4598,81.4774,81.4598,81.4686,79381.0
2023-07-13 10:35:00,92.58,92.6,92.56,92.59,97446.0,81.4686,81.4862,81.451,81.4774,97446.0
2023-07-13 10:40:00,92.59,92.6,92.57,92.6,70655.0,81.4774,81.4862,81.4598,81.4862,70655.0
2023-07-13 10:45:00,92.6,92.62,92.57,92.57,83620.0,81.4862,81.5038,81.4598,81.4598,83620.0
2023-07-13 10:50:00,92.57,92.61,92.57,92.6,40053.0,81.4598,81.495,81.4598,81.4862,40053.0
2023-07-13 10:55:00,92.6,92.62,92.59,92.61,33432.0,81.4862,81.5038,81.4774,81.495,33432.0
2023-07-13 11:00:00,92.61,92.62,92.59,92.61,46300.0,81.495,81.5038,81.4774,81.495,46300.0
2023-07-13 11:05:00,92.61,92.61,92.56,92.57,40432.0,81.495,81.495,81.451,81.4598,40432.0
2023-07-13 11:10:00,92.57,92.57,92.52,92.53,62390.0,81.4598,81.4598,81.4158,81.4246,62390.0
2023-07-13 11:15:00,92.53,92.56,92.52,92.56,64044.0,81.4246,81.451,81.4158,81.451,64044.0
2023-07-13 11:20:00,92.55,92.56,92.54,92.55,45305.0,81.4422,81.451,81.4334,81.4422,45305.0
2023-07-13 11:25:00,92.55,92.55,92.51,92.54,40058.0,81.4422,81.4422,81.407,81.4334,40058.0
2023-07-13 11:30:00,92.54,92.54,92.51,92.54,22803.0,81.4334,81.4334,81.407,81.4334,22803.0
2023-07-13 11:35:00,92.54,92.55,92.53,92.55,12531.0,81.4334,81.4422,81.4246,81.4422,12531.0
2023-07-13 11:40:00,92.54,92.56,92.54,92.56,54415.0,81.4334,81.451,81.4334,81.451,54415.0
2023-07-13 11:45:00,92.56,92.59,92.55,92.59,52792.0,81.451,81.4774,81.4422,81.4774,52792.0
2023-07-13 11:50:00,92.59,92.6,92.57,92.57,134334.0,81.4774,81.4862,81.4598,81.4598,134334.0
2023-07-13 11:55:00,92.58,92.61,92.57,92.61,33052.0,81.4686,81.495,81.4598,81.495,33052.0
2023-07-13 12:00:00,92.61,92.65,92.6,92.65,36884.0,81.495,81.5302,81.4862,81.5302,36884.0
2023-07-13 12:05:00,92.65,92.65,92.64,92.65,76985.0,81.5302,81.5302,81.5214,81.5302,76985.0
2023-07-13 12:10:00,92.65,92.65,92.63,92.65,50778.0,81.5302,81.5302,81.5126,81.5302,50778.0
2023-07-13 12:15:00,92.65,92.65,92.63,92.64,116506.0,81.5302,81.5302,81.5126,81.5214,116506.0
2023-07-13 12:20:00,92.64,92.66,92.63,92.65,152095.0,81.5214,81.539,81.5126,81.5302,152095.0
2023-07-13 12:25:00,92.65,92.66,92.64,92.65,33110.0,81.5302,81.539,81.5214,81.5302,33110.0
2023-07-13 12:30:00,92.65,92.68,92.64,92.67,91050.0,81.5302,81.5566,81.5214,81.5478,91050.0
2023-07-13 12:35:00,92.67,92.68,92.66,92.67,111110.0,81.5478,81.5566,81.539,81.5478,111110.0
2023-07-13 12:40:00,92.67,92.69,92.67,92.69,148039.0,81.5478,81.5654,81.5478,81.5654,148039.0
2023-07-13 12:45:00,92.69,92.7,92.68,92.7,105462.0,81.5654,81.5742,81.5566,81.5742,105462.0
2023-07-13 12:50:00,92.7,92.72,92.69,92.72,60847.0,81.5742,81.5918,81.5654,81.5918,60847.0
2023-07-13 12:55:00,92.72,92.76,92.72,92.76,54531.0,81.5918,81.627,81.5918,81.627,54531.0
2023-07-13 13:00:00,92.76,92.76,92.72,92.75,81999.0,81.627,81.627,81.5918,81.6182,81999.0
2023-07-13 13:05:00,92.76,92.77,92.75,92.77,64459.0,81.627,81.6358,81.6182,81.6358,64459.0
2023-07-13 13:10:00,92.78,92.78,92.73,92.77,198394.0,81.6446,81.6446,81.6006,81.6358,198394.0
2023-07-13 13:15:00,92.77,92.79,92.76,92.79,12354.0,81.6358,81.6534,81.627,81.6534,12354.0
2023-07-13 13:20:00,92.79,92.79,92.76,92.78,22034.0,81.6534,81.6534,81.627,81.6446,22034.0
2023-07-13 13:25:00,92.78,92.78,92.76,92.77,21795.0,81.6446,81.6446,81.627,81.6358,21795.0
2023-07-13 13:30:00,92.77,92.78,92.75,92.77,46727.0,81.6358,81.6446,81.6182,81.6358,46727.0
2023-07-13 13:35:00,92.76,92.77,92.74,92.75,132138.0,81.627,81.6358,81.6094,81.6182,132138.0
2023-07-13 13:40:00,92.75,92.76,92.73,92.75,146701.0,81.6182,81.627,81.6006,81.6182,146701.0
2023-07-13 13:45:00,92.75,92.76,92.74,92.75,76144.0,81.6182,81.627,81.6094,81.6182,76144.0
2023-07-13 13:50:00,92.74,92.76,92.73,92.75,114493.0,81.6094,81.627,81.6006,81.6182,114493.0
2023-07-13 13:55:00,92.75,92.76,92.74,92.76,67261.0,81.6182,81.627,81.6094,81.627,67261.0
2023-07-13 14:00:00,92.76,92.77,92.75,92.77,23430.0,81.627,81.6358,81.6182,81.6358,23430.0
2023-07-13 14:05:00,92.77,92.81,92.76,92.81,27549.0,81.6358,81.671,81.627,81.671,27549.0
2023-07-13 14:10:00,92.81,92.82,92.8,92.81,38614.0,81.671,81.6798,81.6622,81.671,38614.0
2023-07-13 14:15:00,92.81,92.83,92.8,92.81,41625.0,81.671,81.6886,81.6622,81.671,41625.0
2023-07-13 14:20:00,92.81,92.82,92.81,92.82,13876.0,81.671,81.6798,81.671,81.6798,13876.0
2023-07-13 14:25:00,92.81,92.82,92.76,92.78,210020.0,81.671,81.6798,81.627,81.6446,210020.0
2023-07-13 14:30:00,92.78,92.8,92.77,92.79,52953.0,81.6446,81.6622,81.6358,81.6534,52953.0
2023-07-13 14:35:00,92.8,92.81,92.78,92.79,30591.0,81.6622,81.671,81.6446,81.6534,30591.0
2023-07-13 14:40:00,92.79,92.82,92.78,92.81,20335.0,81.6534,81.6798,81.6446,81.671,20335.0
2023-07-13 14:45:00,92.82,92.83,92.81,92.83,26074.0,81.6798,81.6886,81.671,81.6886,26074.0
2023-07-13 14:50:00,92.83,92.84,92.81,92.81,103634.0,81.6886,81.6974,81.671,81.671,103634.0
2023-07-13 14:55:00,92.82,92.84,92.8,92.84,127164.0,81.6798,81.6974,81.6622,81.6974,127164.0
2023-07-13 15:00:00,92.84,92.84,92.82,92.84,39487.0,81.6974,81.6974,81.6798,81.6974,39487.0
2023-07-13 15:05:00,92.84,92.84,92.82,92.83,80880.0,81.6974,81.6974,81.6798,81.6886,80880.0
2023-07-13 15:10:00,92.83,92.85,92.82,92.84,174948.0,81.6886,81.7062,81.6798,81.6974,174948.0
2023-07-13 15:15:00,92.84,92.84,92.8,92.83,118453.0,81.6974,81.6974,81.6622,81.6886,118453.0
2023-07-13 15:20:00,92.83,92.86,92.83,92.86,87293.0,81.6886,81.715,81.6886,81.715,87293.0
2023-07-13 15:25:00,92.86,92.88,92.85,92.87,32590.0,81.715,81.7326,81.7062,81.7238,32590.0
2023-07-13 15:30:00,92.86,92.87,92.84,92.84,125496.0,81.715,81.7238,81.6974,81.6974,125496.0
2023-07-13 15:35:00,92.84,92.87,92.84,92.87,84932.0,81.6974,81.7238,81.6974,81.7238,84932.0
2023-07-13 15:40:00,92.86,92.9,92.86,92.9,184387.0,81.715,81.7502,81.715,81.7502,184387.0
2023-07-13 15:45:00,92.9,92.91,92.86,92.87,265543.0,81.7502,81.759,81.715,81.7238,265543.0
2023-07-13 15:50:00,92.87,92.89,92.85,92.88,369661.0,81.7238,81.7414,81.7062,81.7326,369661.0
2023-07-13 15:55:00,92.88,92.89,92.77,92.78,465180.0,81.7326,81.7414,81.6358,81.6446,465180.0
2023-07-14 09:30:00,92.72,92.75,92.68,92.74,117367.0,81.5918,81.6182,81.5566,81.6094,117367.0
2023-07-14 09:35:00,92.74,92.77,92.69,92.74,49524.0,81.6094,81.6358,81.5654,81.6094,49524.0
2023-07-14 09:40:00,92.74,92.74,92.65,92.65,76775.0,81.6094,81.6094,81.5302,81.5302,76775.0
2023-07-14 09:45:00,92.64,92.65,92.61,92.63,37793.0,81.5214,81.5302,81.495,81.5126,37793.0
2023-07-14 09:50:00,92.63,92.65,92.61,92.63,85287.0,81.5126,81.5302,81.495,81.5126,85287.0
2023-07-14 09:55:00,92.63,92.63,92.58,92.58,35590.0,81.5126,81.5126,81.4686,81.4686,35590.0
2023-07-14 10:00:00,92.57,92.57,92.45,92.5,187324.0,81.4598,81.4598,81.3542,81.3982,187324.0
2023-07-14 10:05:00,92.5,92.52,92.47,92.51,118017.0,81.3982,81.4158,81.3718,81.407,118017.0
2023-07-14 10:10:00,92.51,92.53,92.49,92.49,117530.0,81.407,81.4246,81.3894,81.3894,117530.0
2023-07-14 10:15:00,92.49,92.51,92.45,92.5,73967.0,81.3894,81.407,81.3542,81.3982,73967.0
2023-07-14 10:20:00,92.49,92.49,92.45,92.48,66979.0,81.3894,81.3894,81.3542,81.3806,66979.0
2023-07-14 10:25:00,92.48,92.5,92.44,92.44,92567.0,81.3806,81.3982,81.3454,81.3454,92567.0
2023-07-14 10:30:00,92.45,92.47,92.42,92.42,108958.0,81.3542,81.3718,81.3278,81.3278,108958.0
2023-07-14 10:35:00,92.42,92.42,92.37,92.39,124530.0,81.3278,81.3278,81.2838,81.3014,124530.0
2023-07-14 10:40:00,92.4,92.43,92.38,92.41,61497.0,81.3102,81.3366,81.2926,81.319,61497.0
2023-07-14 10:45:00,92.4,92.41,92.34,92.34,86977.0,81.3102,81.319,81.2574,81.2574,86977.0
2023-07-14 10:50:00,92.34,92.41,92.34,92.4,94502.0,81.2574,81.319,81.2574,81.3102,94502.0
2023-07-14 10:55:00,92.41,92.42,92.39,92.42,116848.0,81.319,81.3278,81.3014,81.3278,116848.0
2023-07-14 11:00:00,92.42,92.44,92.41,92.42,102490.0,81.3278,81.3454,81.319,81.3278,102490.0
2023-07-14 11:05:00,92.41,92.43,92.4,92.4,97787.0,81.319,81.3366,81.3102,81.3102,97787.0
2023-07-14 11:10:00,92.4,92.42,92.4,92.4,48371.0,81.3102,81.3278,81.3102,81.3102,48371.0
2023-07-14 11:15:00,92.4,92.42,92.4,92.42,33784.0,81.3102,81.3278,81.3102,81.3278,33784.0
2023-07-14 11:20:00,92.42,92.43,92.4,92.4,55185.0,81.3278,81.3366,81.3102,81.3102,55185.0
2023-07-14 11:25:00,92.41,92.43,92.38,92.4,81361.0,81.319,81.3366,81.2926,81.3102,81361.0
2023-07-14 11:30:00,92.4,92.43,92.4,92.42,38187.0,81.3102,81.3366,81.3102,81.3278,38187.0
2023-07-14 11:35:00,92.43,92.45,92.42,92.44,58214.0,81.3366,81.3542,81.3278,81.3454,58214.0
2023-07-14 11:40:00,92.43,92.44,92.39,92.4,80592.0,81.3366,81.3454,81.3014,81.3102,80592.0
2023-07-14 11:45:00,92.4,92.4,92.35,92.35,54331.0,81.3102,81.3102,81.2662,81.2662,54331.0
2023-07-14 11:50:00,92.36,92.36,92.3,92.33,46066.0,81.275,81.275,81.2222,81.2486,46066.0
2023-07-14 11:55:00,92.33,92.33,92.31,92.32,48631.0,81.2486,81.2486,81.231,81.2398,48631.0
2023-07-14 12:00:00,92.33,92.33,92.28,92.29,79894.0,81.2486,81.2486,81.2046,81.2134,79894.0
2023-07-14 12:05:00,92.28,92.29,92.27,92.28,44776.0,81.2046,81.2134,81.1958,81.2046,44776.0
2023-07-14 12:10:00,92.28,92.29,92.27,92.28,33150.0,81.2046,81.2134,81.1958,81.2046,33150.0
2023-07-14 12:15:00,92.27,92.29,92.27,92.28,24141.0,81.1958,81.2134,81.1958,81.2046,24141.0
2023-07-14 12:20:00,92.27,92.28,92.25,92.26,62649.0,81.1958,81.2046,81.1782,81.187,62649.0
2023-07-14 12:25:00,92.26,92.28,92.26,92.28,35103.0,81.187,81.2046,81.187,81.2046,35103.0
2023-07-14 12:30:00,92.27,92.29,92.25,92.29,93460.0,81.1958,81.2134,81.1782,81.2134,93460.0
2023-07-14 12:35:00,92.3,92.31,92.29,92.31,42876.0,81.2222,81.231,81.2134,81.231,42876.0
2023-07-14 12:40:00,92.31,92.34,92.3,92.34,102512.0,81.231,81.2574,81.2222,81.2574,102512.0
2023-07-14 12:45:00,92.34,92.36,92.33,92.36,86627.0,81.2574,81.275,81.2486,81.275,86627.0
2023-07-14 12:50:00,92.36,92.36,92.32,92.33,50865.0,81.275,81.275,81.2398,81.2486,50865.0
2023-07-14 12:55:00,92.33,92.34,92.32,92.34,16850.0,81.2486,81.2574,81.2398,81.2574,16850.0
2023-07-14 13:00:00,92.34,92.34,92.32,92.33,178830.0,81.2574,81.2574,81.2398,81.2486,178830.0
2023-07-14 13:05:00,92.32,92.32,92.26,92.26,115796.0,81.2398,81.2398,81.187,81.187,115796.0
2023-07-14 13:10:00,92.25,92.27,92.24,92.27,83894.0,81.1782,81.1958,81.1694,81.1958,83894.0
2023-07-14 13:15:00,92.27,92.28,92.24,92.24,75600.0,81.1958,81.2046,81.1694,81.1694,75600.0
2023-07-14 13:20:00,92.25,92.27,92.25,92.26,55887.0,81.1782,81.1958,81.1782,81.187,55887.0
2023-07-14 13:25:00,92.25,92.27,92.23,92.27,68398.0,81.1782,81.1958,81.1606,81.1958,68398.0
2023-07-14 13:30:00,92.27,92.29,92.26,92.29,68859.0,81.1958,81.2134,81.187,81.2134,68859.0
2023-07-14 13:35:00,92.28,92.29,92.26,92.28,79099.0,81.2046,81.2134,81.187,81.2046,79099.0
2023-07-14 13:40:00,92.28,92.28,92.22,92.22,73331.0,81.2046,81.2046,81.1518,81.1518,73331.0
2023-07-14 13:45:00,92.21,92.23,92.21,92.23,34987.0,81.143,81.1606,81.143,81.1606,34987.0
2023-07-14 13:50:00,92.23,92.23,92.19,92.2,65071.0,81.1606,81.1606,81.1254,81.1342,65071.0
2023-07-14 13:55:00,92.2,92.21,92.18,92.19,34582.0,81.1342,81.143,81.1166,81.1254,34582.0
2023-07-14 14:00:00,92.19,92.21,92.18,92.2,65389.0,81.1254,81.143,81.1166,81.1342,65389.0
2023-07-14 14:05:00,92.19,92.2,92.18,92.19,37475.0,81.1254,81.1342,81.1166,81.1254,37475.0
2023-07-14 14:10:00,92.19,92.19,92.18,92.19,32955.0,81.1254,81.1254,81.1166,81.1254,32955.0
2023-07-14 14:15:00,92.19,92.2,92.17,92.19,116658.0,81.1254,81.1342,81.1078,81.1254,116658.0
2023-07-14 14:20:00,92.19,92.19,92.15,92.15,65946.0,81.1254,81.1254,81.0902,81.0902,65946.0
2023-07-14 14:25:00,92.16,92.16,92.13,92.14,129385.0,81.099,81.099,81.0726,81.0814,129385.0
2023-07-14 14:30:00,92.14,92.15,92.13,92.13,86165.0,81.0814,81.0902,81.0726,81.0726,86165.0
2023-07-14 14:35:00,92.13,92.14,92.11,92.14,114425.0,81.0726,81.0814,81.055,81.0814,114425.0
2023-07-14 14:40:00,92.13,92.14,92.12,92.14,53930.0,81.0726,81.0814,81.0638,81.0814,53930.0
2023-07-14 14:45:00,92.14,92.16,92.13,92.16,62132.0,81.0814,81.099,81.0726,81.099,62132.0
2023-07-14 14:50:00,92.16,92.2,92.15,92.2,178969.0,81.099,81.1342,81.0902,81.1342,178969.0
2023-07-14 14:55:00,92.2,92.2,92.14,92.15,151389.0,81.1342,81.1342,81.0814,81.0902,151389.0
2023-07-14 15:00:00,92.14,92.15,92.1,92.13,101295.0,81.0814,81.0902,81.0462,81.0726,101295.0
2023-07-14 15:05:00,92.13,92.13,92.09,92.11,96346.0,81.0726,81.0726,81.0374,81.055,96346.0
2023-07-14 15:10:00,92.11,92.14,92.1,92.13,120502.0,81.055,81.0814,81.0462,81.0726,120502.0
2023-07-14 15:15:00,92.14,92.16,92.13,92.15,74429.0,81.0814,81.099,81.0726,81.0902,74429.0
2023-07-14 15:20:00,92.15,92.15,92.11,92.12,120418.0,81.0902,81.0902,81.055,81.0638,120418.0
2023-07-14 15:25:00,92.12,92.13,92.1,92.12,88775.0,81.0638,81.0726,81.0462,81.0638,88775.0
2023-07-14 15:30:00,92.12,92.13,92.1,92.11,95330.0,81.0638,81.0726,81.0462,81.055,95330.0
2023-07-14 15:35:00,92.1,92.11,92.08,92.08,69584.0,81.0462,81.055,81.0286,81.0286,69584.0
2023-07-14 15:40:00,92.08,92.11,92.08,92.09,137139.0,81.0286,81.055,81.0286,81.0374,137139.0
2023-07-14 15:45:00,92.1,92.12,92.08,92.09,162997.0,81.0462,81.0638,81.0286,81.0374,162997.0
2023-07-14 15:50:00,92.08,92.12,92.08,92.12,192507.0,81.0286,81.0638,81.0286,81.0638,192507.0
2023-07-14 15:55:00,92.12,92.17,92.11,92.17,406799.0,81.0638,81.1078,81.055,81.1078,406799.0
2023-07-17 09:30:00,92.11,92.13,92.03,92.09,163292.0,81.055,81.0726,80.9846,81.0374,163292.0
2023-07-17 09:35:00,92.09,92.1,92.01,92.03,124401.0,81.0374,81.0462,80.967,80.9846,124401.0
2023-07-17 09:40:00,92.03,92.05,92.0,92.02,66594.0,80.9846,81.0022,80.9582,80.9758,66594.0
2023-07-17 09:45:00,92.02,92.06,91.99,92.06,66631.0,80.9758,81.011,80.9494,81.011,66631.0
2023-07-17 09:50:00,92.06,92.08,92.04,92.07,66948.0,81.011,81.0286,80.9934,81.0198,66948.0
2023-07-17 09:55:00,92.07,92.13,92.06,92.12,83957.0,81.0198,81.0726,81.011,81.0638,83957.0
2023-07-17 10:00:00,92.12,92.17,92.11,92.17,102931.0,81.0638,81.1078,81.055,81.1078,102931.0
2023-07-17 10:05:00,92.17,92.19,92.16,92.19,90779.0,81.1078,81.1254,81.099,81.1254,90779.0
2023-07-17 10:10:00,92.18,92.2,92.16,92.2,79948.0,81.1166,81.1342,81.099,81.1342,79948.0
2023-07-17 10:15:00,92.2,92.22,92.19,92.2,106292.0,81.1342,81.1518,81.1254,81.1342,106292.0
2023-07-17 10:20:00,92.2,92.22,92.2,92.22,85164.0,81.1342,81.1518,81.1342,81.1518,85164.0
2023-07-17 10:25:00,92.22,92.22,92.17,92.18,96708.0,81.1518,81.1518,81.1078,81.1166,96708.0
2023-07-17 10:30:00,92.18,92.19,92.17,92.18,60202.0,81.1166,81.1254,81.1078,81.1166,60202.0
2023-07-17 10:35:00,92.18,92.2,92.17,92.17,55401.0,81.1166,81.1342,81.1078,81.1078,55401.0
2023-07-17 10:40:00,92.17,92.18,92.16,92.18,25257.0,81.1078,81.1166,81.099,81.1166,25257.0
2023-07-17 10:45:00,92.18,92.19,92.17,92.17,28593.0,81.1166,81.1254,81.1078,81.1078,28593.0
2023-07-17 10:50:00,92.17,92.18,92.16,92.18,9837.0,81.1078,81.1166,81.099,81.1166,9837.0
2023-07-17 10:55:00,92.18,92.2,92.16,92.2,26642.0,81.1166,81.1342,81.099,81.1342,26642.0
2023-07-17 11:00:00,92.2,92.2,92.17,92.18,27179.0,81.1342,81.1342,81.1078,81.1166,27179.0
2023-07-17 11:05:00,92.18,92.19,92.17,92.19,28895.0,81.1166,81.1254,81.1078,81.1254,28895.0
2023-07-17 11:10:00,92.19,92.19,92.14,92.18,74476.0,81.1254,81.1254,81.0814,81.1166,74476.0
2023-07-17 11:15:00,92.18,92.2,92.17,92.18,31687.0,81.1166,81.1342,81.1078,81.1166,31687.0
2023-07-17 11:20:00,92.18,92.2,92.17,92.2,27275.0,81.1166,81.1342,81.1078,81.1342,27275.0
2023-07-17 11:25:00,92.2,92.22,92.19,92.22,46958.0,81.1342,81.1518,81.1254,81.1518,46958.0
2023-07-17 11:30:00,92.22,92.24,92.21,92.22,35448.0,81.1518,81.1694,81.143,81.1518,35448.0
2023-07-17 11:35:00,92.22,92.24,92.22,92.22,36293.0,81.1518,81.1694,81.1518,81.1518,36293.0
2023-07-17 11:40:00,92.22,92.24,92.22,92.23,13455.0,81.1518,81.1694,81.1518,81.1606,13455.0
2023-07-17 11:45:00,92.23,92.24,92.23,92.23,29618.0,81.1606,81.1694,81.1606,81.1606,29618.0
2023-07-17 11:50:00,92.23,92.24,92.21,92.22,23084.0,81.1606,81.1694,81.143,81.1518,23084.0
2023-07-17 11:55:00,92.22,92.24,92.21,92.23,22977.0,81.1518,81.1694,81.143,81.1606,22977.0
2023-07-17 12:00:00,92.23,92.24,92.22,92.23,18975.0,81.1606,81.1694,81.1518,81.1606,18975.0
2023-07-17 12:05:00,92.23,92.24,92.22,92.23,21071.0,81.1606,81.1694,81.1518,81.1606,21071.0
2023-07-17 12:10:00,92.23,92.23,92.21,92.22,8493.0,81.1606,81.1606,81.143,81.1518,8493.0
2023-07-17 12:15:00,92.22,92.23,92.21,92.22,19472.0,81.1518,81.1606,81.143,81.1518,19472.0
2023-07-17 12:20:00,92.22,92.22,92.18,92.2,27239.0,81.1518,81.1518,81.1166,81.1342,27239.0
2023-07-17 12:25:00,92.2,92.21,92.2,92.2,8030.0,81.1342,81.143,81.1342,81.1342,8030.0
2023-07-17 12:30:00,92.21,92.21,92.2,92.2,20534.0,81.143,81.143,81.1342,81.1342,20534.0
2023-07-17 12:35:00,92.2,92.21,92.19,92.21,43862.0,81.1342,81.143,81.1254,81.143,43862.0
2023-07-17 12:40:00,92.21,92.22,92.2,92.22,43172.0,81.143,81.1518,81.1342,81.1518,43172.0
2023-07-17 12:45:00,92.22,92.24,92.22,92.23,26665.0,81.1518,81.1694,81.1518,81.1606,26665.0
2023-07-17 12:50:00,92.23,92.25,92.23,92.24,22759.0,81.1606,81.1782,81.1606,81.1694,22759.0
2023-07-17 12:55:00,92.25,92.25,92.24,92.25,12761.0,81.1782,81.1782,81.1694,81.1782,12761.0
2023-07-17 13:00:00,92.25,92.26,92.24,92.26,30359.0,81.1782,81.187,81.1694,81.187,30359.0
2023-07-17 13:05:00,92.26,92.26,92.23,92.24,36760.0,81.187,81.187,81.1606,81.1694,36760.0
2023-07-17 13:10:00,92.24,92.26,92.23,92.26,22257.0,81.1694,81.187,81.1606,81.187,22257.0
2023-07-17 13:15:00,92.26,92.27,92.24,92.25,33807.0,81.187,81.1958,81.1694,81.1782,33807.0
2023-07-17 13:20:00,92.24,92.26,92.23,92.25,59171.0,81.1694,81.187,81.1606,81.1782,59171.0
2023-07-17 13:25:00,92.25,92.28,92.25,92.28,30668.0,81.1782,81.2046,81.1782,81.2046,30668.0
2023-07-17 13:30:00,92.28,92.28,92.27,92.28,12504.0,81.2046,81.2046,81.1958,81.2046,12504.0
2023-07-17 13:35:00,92.28,92.29,92.27,92.28,9698.0,81.2046,81.2134,81.1958,81.2046,9698.0
2023-07-17 13:40:00,92.28,92.31,92.28,92.31,37039.0,81.2046,81.231,81.2046,81.231,37039.0
2023-07-17 13:45:00,92.31,92.37,92.3,92.36,67745.0,81.231,81.2838,81.2222,81.275,67745.0
2023-07-17 13:50:00,92.36,92.36,92.34,92.34,158906.0,81.275,81.275,81.2574,81.2574,158906.0
2023-07-17 13:55:00,92.34,92.38,92.32,92.38,73055.0,81.2574,81.2926,81.2398,81.2926,73055.0
2023-07-17 14:00:00,92.38,92.41,92.37,92.4,22497.0,81.2926,81.319,81.2838,81.3102,22497.0
2023-07-17 14:05:00,92.4,92.41,92.39,92.41,35413.0,81.3102,81.319,81.3014,81.319,35413.0
2023-07-17 14:10:00,92.41,92.44,92.4,92.43,66836.0,81.319,81.3454,81.3102,81.3366,66836.0
2023-07-17 14:15:00,92.44,92.44,92.43,92.43,11043.0,81.3454,81.3454,81.3366,81.3366,11043.0
2023-07-17 14:20:00,92.44,92.44,92.43,92.44,16355.0,81.3454,81.3454,81.3366,81.3454,16355.0
2023-07-17 14:25:00,92.44,92.44,92.41,92.42,30132.0,81.3454,81.3454,81.319,81.3278,30132.0
2023-07-17 14:30:00,92.42,92.43,92.4,92.41,25580.0,81.3278,81.3366,81.3102,81.319,25580.0
2023-07-17 14:35:00,92.41,92.41,92.36,92.38,43061.0,81.319,81.319,81.275,81.2926,43061.0
2023-07-17 14:40:00,92.38,92.38,92.35,92.35,75658.0,81.2926,81.2926,81.2662,81.2662,75658.0
2023-07-17 14:45:00,92.36,92.36,92.33,92.34,18828.0,81.275,81.275,81.2486,81.2574,18828.0
2023-07-17 14:50:00,92.34,92.35,92.34,92.35,35780.0,81.2574,81.2662,81.2574,81.2662,35780.0
2023-07-17 14:55:00,92.35,92.37,92.34,92.36,104706.0,81.2662,81.2838,81.2574,81.275,104706.0
2023-07-17 15:00:00,92.36,92.38,92.35,92.38,17032.0,81.275,81.2926,81.2662,81.2926,17032.0
2023-07-17 15:05:00,92.38,92.38,92.34,92.35,26666.0,81.2926,81.2926,81.2574,81.2662,26666.0
2023-07-17 15:10:00,92.34,92.36,92.34,92.34,26690.0,81.2574,81.275,81.2574,81.2574,26690.0
2023-07-17 15:15:00,92.35,92.38,92.34,92.38,37244.0,81.2662,81.2926,81.2574,81.2926,37244.0
2023-07-17 15:20:00,92.38,92.38,92.33,92.36,82946.0,81.2926,81.2926,81.2486,81.275,82946.0
2023-07-17 15:25:00,92.36,92.36,92.34,92.34,28315.0,81.275,81.275,81.2574,81.2574,28315.0
2023-07-17 15:30:00,92.35,92.35,92.33,92.34,26940.0,81.2662,81.2662,81.2486,81.2574,26940.0
2023-07-17 15:35:00,92.33,92.35,92.33,92.34,179319.0,81.2486,81.2662,81.2486,81.2574,179319.0
2023-07-17 15:40:00,92.34,92.35,92.34,92.35,34617.0,81.2574,81.2662,81.2574,81.2662,34617.0
2023-07-17 15:45:00,92.34,92.36,92.34,92.34,147172.0,81.2574,81.275,81.2574,81.2574,147172.0
2023-07-17 15:50:00,92.34,92.35,92.31,92.34,327093.0,81.2574,81.2662,81.231,81.2574,327093.0
2023-07-17 15:55:00,92.33,92.33,92.32,92.33,372649.0,81.2486,81.2486,81.2398,81.2486,372649.0
2023-07-18 09:30:00,92.4,92.43,92.36,92.43,87751.0,81.3102,81.3366,81.275,81.3366,87751.0
2023-07-18 09:35:00,92.43,92.52,92.41,92.5,123925.0,81.3366,81.4158,81.319,81.3982,123925.0
2023-07-18 09:40:00,92.5,92.54,92.49,92.51,107077.0,81.3982,81.4334,81.3894,81.407,107077.0
2023-07-18 09:45:00,92.51,92.53,92.5,92.51,138840.0,81.407,81.4246,81.3982,81.407,138840.0
2023-07-18 09:50:00,92.51,92.51,92.45,92.49,69327.0,81.407,81.407,81.3542,81.3894,69327.0
2023-07-18 09:55:00,92.49,92.54,92.48,92.54,332037.0,81.3894,81.4334,81.3806,81.4334,332037.0
2023-07-18 10:00:00,92.54,92.55,92.51,92.53,167582.0,81.4334,81.4422,81.407,81.4246,167582.0
2023-07-18 10:05:00,92.53,92.54,92.5,92.53,74703.0,81.4246,81.4334,81.3982,81.4246,74703.0
2023-07-18 10:10:00,92.53,92.53,92.49,92.51,85617.0,81.4246,81.4246,81.3894,81.407,85617.0
2023-07-18 10:15:00,92.51,92.55,92.5,92.54,80128.0,81.407,81.4422,81.3982,81.4334,80128.0
2023-07-18 10:20:00,92.55,92.55,92.53,92.54,42951.0,81.4422,81.4422,81.4246,81.4334,42951.0
2023-07-18 10:25:00,92.53,92.56,92.53,92.56,45817.0,81.4246,81.451,81.4246,81.451,45817.0
2023-07-18 10:30:00,92.55,92.56,92.53,92.54,90451.0,81.4422,81.451,81.4246,81.4334,90451.0
2023-07-18 10:35:00,92.55,92.58,92.55,92.58,74723.0,81.4422,81.4686,81.4422,81.4686,74723.0
2023-07-18 10:40:00,92.58,92.59,92.56,92.58,95119.0,81.4686,81.4774,81.451,81.4686,95119.0
2023-07-18 10:45:00,92.58,92.61,92.57,92.61,178599.0,81.4686,81.495,81.4598,81.495,178599.0
2023-07-18 10:50:00,92.61,92.62,92.6,92.61,143699.0,81.495,81.5038,81.4862,81.495,143699.0
2023-07-18 10:55:00,92.62,92.63,92.6,92.61,98077.0,81.5038,81.5126,81.4862,81.495,98077.0
2023-07-18 11:00:00,92.61,92.64,92.6,92.64,85394.0,81.495,81.5214,81.4862,81.5214,85394.0
2023-07-18 11:05:00,92.64,92.68,92.63,92.67,1671024.0,81.5214,81.5566,81.5126,81.5478,1671024.0
2023-07-18 11:10:00,92.67,92.7,92.66,92.66,184784.0,81.5478,81.5742,81.539,81.539,184784.0
2023-07-18 11:15:00,92.66,92.66,92.64,92.65,42400.0,81.539,81.539,81.5214,81.5302,42400.0
2023-07-18 11:20:00,92.65,92.65,92.63,92.64,23834.0,81.5302,81.5302,81.5126,81.5214,23834.0
2023-07-18 11:25:00,92.64,92.64,92.62,92.62,42814.0,81.5214,81.5214,81.5038,81.5038,42814.0
2023-07-18 11:30:00,92.61,92.61,92.56,92.57,25360.0,81.495,81.495,81.451,81.4598,25360.0
2023-07-18 11:35:00,92.56,92.59,92.56,92.58,29855.0,81.451,81.4774,81.451,81.4686,29855.0
2023-07-18 11:40:00,92.58,92.6,92.57,92.59,22865.0,81.4686,81.4862,81.4598,81.4774,22865.0
2023-07-18 11:45:00,92.59,92.63,92.58,92.63,17248.0,81.4774,81.5126,81.4686,81.5126,17248.0
2023-07-18 11:50:00,92.63,92.64,92.61,92.63,42703.0,81.5126,81.5214,81.495,81.5126,42703.0
2023-07-18 11:55:00,92.63,92.66,92.62,92.65,43553.0,81.5126,81.539,81.5038,81.5302,43553.0
2023-07-18 12:00:00,92.64,92.65,92.61,92.62,22265.0,81.5214,81.5302,81.495,81.5038,22265.0
2023-07-18 12:05:00,92.62,92.64,92.6,92.64,52074.0,81.5038,81.5214,81.4862,81.5214,52074.0
2023-07-18 12:10:00,92.63,92.63,92.61,92.62,34174.0,81.5126,81.5126,81.495,81.5038,34174.0
2023-07-18 12:15:00,92.62,92.64,92.61,92.62,58757.0,81.5038,81.5214,81.495,81.5038,58757.0
2023-07-18 12:20:00,92.63,92.63,92.6,92.6,30202.0,81.5126,81.5126,81.4862,81.4862,30202.0
2023-07-18 12:25:00,92.59,92.62,92.59,92.62,66239.0,81.4774,81.5038,81.4774,81.5038,66239.0
2023-07-18 12:30:00,92.62,92.62,92.58,92.59,97318.0,81.5038,81.5038,81.4686,81.4774,97318.0
2023-07-18 12:35:00,92.58,92.6,92.58,92.58,21416.0,81.4686,81.4862,81.4686,81.4686,21416.0
2023-07-18 12:40:00,92.58,92.59,92.55,92.56,56221.0,81.4686,81.4774,81.4422,81.451,56221.0
2023-07-18 12:45:00,92.56,92.56,92.52,92.52,29669.0,81.451,81.451,81.4158,81.4158,29669.0
2023-07-18 12:50:00,92.52,92.53,92.51,92.51,17740.0,81.4158,81.4246,81.407,81.407,17740.0
2023-07-18 12:55:00,92.51,92.52,92.5,92.51,64893.0,81.407,81.4158,81.3982,81.407,64893.0
2023-07-18 13:00:00,92.51,92.54,92.49,92.53,168011.0,81.407,81.4334,81.3894,81.4246,168011.0
2023-07-18 13:05:00,92.54,92.55,92.53,92.55,93355.0,81.4334,81.4422,81.4246,81.4422,93355.0
2023-07-18 13:10:00,92.55,92.56,92.54,92.56,39421.0,81.4422,81.451,81.4334,81.451,39421.0
2023-07-18 13:15:00,92.56,92.58,92.56,92.56,49685.0,81.451,81.4686,81.451,81.451,49685.0
2023-07-18 13:20:00,92.55,92.56,92.53,92.54,77349.0,81.4422,81.451,81.4246,81.4334,77349.0
2023-07-18 13:25:00,92.54,92.54,92.52,92.54,48371.0,81.4334,81.4334,81.4158,81.4334,48371.0
2023-07-18 13:30:00,92.54,92.55,92.53,92.55,29896.0,81.4334,81.4422,81.4246,81.4422,29896.0
2023-07-18 13:35:00,92.54,92.56,92.54,92.56,20401.0,81.4334,81.451,81.4334,81.451,20401.0
2023-07-18 13:40:00,92.56,92.56,92.54,92.55,35646.0,81.451,81.451,81.4334,81.4422,35646.0
2023-07-18 13:45:00,92.55,92.57,92.54,92.57,94490.0,81.4422,81.4598,81.4334,81.4598,94490.0
2023-07-18 13:50:00,92.56,92.57,92.54,92.55,74158.0,81.451,81.4598,81.4334,81.4422,74158.0
2023-07-18 13:55:00,92.55,92.55,92.52,92.54,129926.0,81.4422,81.4422,81.4158,81.4334,129926.0
2023-07-18 14:00:00,92.54,92.55,92.53,92.55,236993.0,81.4334,81.4422,81.4246,81.4422,236993.0
2023-07-18 14:05:00,92.55,92.57,92.53,92.54,130186.0,81.4422,81.4598,81.4246,81.4334,130186.0
2023-07-18 14:10:00,92.54,92.56,92.53,92.56,44913.0,81.4334,81.451,81.4246,81.451,44913.0
2023-07-18 14:15:00,92.56,92.57,92.56,92.56,49619.0,81.451,81.4598,81.451,81.451,49619.0
2023-07-18 14:20:00,92.56,92.59,92.56,92.57,81438.0,81.451,81.4774,81.451,81.4598,81438.0
2023-07-18 14:25:00,92.57,92.58,92.57,92.58,22789.0,81.4598,81.4686,81.4598,81.4686,22789.0
2023-07-18 14:30:00,92.58,92.59,92.55,92.56,38498.0,81.4686,81.4774,81.4422,81.451,38498.0
2023-07-18 14:35:00,92.56,92.56,92.54,92.56,21196.0,81.451,81.451,81.4334,81.451,21196.0
2023-07-18 14:40:00,92.56,92.57,92.54,92.56,24614.0,81.451,81.4598,81.4334,81.451,24614.0
2023-07-18 14:45:00,92.56,92.57,92.55,92.57,18641.0,81.451,81.4598,81.4422,81.4598,18641.0
2023-07-18 14:50:00,92.56,92.58,92.56,92.57,20368.0,81.451,81.4686,81.451,81.4598,20368.0
2023-07-18 14:55:00,92.57,92.57,92.55,92.56,21235.0,81.4598,81.4598,81.4422,81.451,21235.0
2023-07-18 15:00:00,92.56,92.56,92.52,92.54,21227.0,81.451,81.451,81.4158,81.4334,21227.0
2023-07-18 15:05:00,92.54,92.55,92.52,92.53,55706.0,81.4334,81.4422,81.4158,81.4246,55706.0
2023-07-18 15:10:00,92.53,92.55,92.53,92.55,29932.0,81.4246,81.4422,81.4246,81.4422,29932.0
2023-07-18 15:15:00,92.55,92.57,92.53,92.54,44950.0,81.4422,81.4598,81.4246,81.4334,44950.0
2023-07-18 15:20:00,92.54,92.55,92.52,92.55,19756.0,81.4334,81.4422,81.4158,81.4422,19756.0
2023-07-18 15:25:00,92.55,92.55,92.53,92.54,13920.0,81.4422,81.4422,81.4246,81.4334,13920.0
2023-07-18 15:30:00,92.54,92.54,92.52,92.52,32688.0,81.4334,81.4334,81.4158,81.4158,32688.0
2023-07-18 15:35:00,92.52,92.53,92.51,92.53,31738.0,81.4158,81.4246,81.407,81.4246,31738.0
2023-07-18 15:40:00,92.53,92.54,92.53,92.53,15340.0,81.4246,81.4334,81.4246,81.4246,15340.0
2023-07-18 15:45:00,92.53,92.58,92.52,92.55,275476.0,81.4246,81.4686,81.4158,81.4422,275476.0
2023-07-18 15:50:00,92.55,92.57,92.53,92.56,294490.0,81.4422,81.4598,81.4246,81.451,294490.0
2023-07-18 15:55:00,92.55,92.57,92.54,92.56,348669.0,81.4422,81.4598,81.4334,81.451,348669.0
2023-07-19 09:30:00,92.61,92.79,92.61,92.75,192571.0,81.495,81.6534,81.495,81.6182,192571.0
2023-07-19 09:35:00,92.76,92.81,92.74,92.8,150703.0,81.627,81.671,81.6094,81.6622,150703.0
2023-07-19 09:40:00,92.79,92.79,92.74,92.75,40206.0,81.6534,81.6534,81.6094,81.6182,40206.0
2023-07-19 09:45:00,92.75,92.76,92.7,92.73,140521.0,81.6182,81.627,81.5742,81.6006,140521.0
2023-07-19 09:50:00,92.74,92.76,92.72,92.76,334238.0,81.6094,81.627,81.5918,81.627,334238.0
2023-07-19 09:55:00,92.76,92.78,92.76,92.78,61942.0,81.627,81.6446,81.627,81.6446,61942.0
2023-07-19 10:00:00,92.78,92.78,92.75,92.76,37610.0,81.6446,81.6446,81.6182,81.627,37610.0
2023-07-19 10:05:00,92.76,92.78,92.72,92.72,60721.0,81.627,81.6446,81.5918,81.5918,60721.0
2023-07-19 10:10:00,92.73,92.74,92.7,92.7,29876.0,81.6006,81.6094,81.5742,81.5742,29876.0
2023-07-19 10:15:00,92.7,92.73,92.69,92.73,44401.0,81.5742,81.6006,81.5654,81.6006,44401.0
2023-07-19 10:20:00,92.73,92.74,92.72,92.74,58247.0,81.6006,81.6094,81.5918,81.6094,58247.0
2023-07-19 10:25:00,92.74,92.75,92.7,92.7,156056.0,81.6094,81.6182,81.5742,81.5742,156056.0
2023-07-19 10:30:00,92.7,92.72,92.68,92.69,58210.0,81.5742,81.5918,81.5566,81.5654,58210.0
2023-07-19 10:35:00,92.69,92.71,92.67,92.71,186794.0,81.5654,81.583,81.5478,81.583,186794.0
2023-07-19 10:40:00,92.7,92.73,92.7,92.72,98089.0,81.5742,81.6006,81.5742,81.5918,98089.0
2023-07-19 10:45:00,92.72,92.72,92.69,92.7,69302.0,81.5918,81.5918,81.5654,81.5742,69302.0
2023-07-19 10:50:00,92.7,92.72,92.68,92.69,103983.0,81.5742,81.5918,81.5566,81.5654,103983.0
2023-07-19 10:55:00,92.7,92.7,92.67,92.69,74524.0,81.5742,81.5742,81.5478,81.5654,74524.0
2023-07-19 11:00:00,92.69,92.7,92.68,92.69,90166.0,81.5654,81.5742,81.5566,81.5654,90166.0
2023-07-19 11:05:00,92.69,92.71,92.68,92.71,22305.0,81.5654,81.583,81.5566,81.583,22305.0
2023-07-19 11:10:00,92.7,92.73,92.69,92.73,30406.0,81.5742,81.6006,81.5654,81.6006,30406.0
2023-07-19 11:15:00,92.72,92.75,92.72,92.73,29356.0,81.5918,81.6182,81.5918,81.6006,29356.0
2023-07-19 11:20:00,92.73,92.73,92.7,92.7,26263.0,81.6006,81.6006,81.5742,81.5742,26263.0
2023-07-19 11:25:00,92.7,92.74,92.7,92.73,39541.0,81.5742,81.6094,81.5742,81.6006,39541.0
2023-07-19 11:30:00,92.73,92.74,92.72,92.73,16210.0,81.6006,81.6094,81.5918,81.6006,16210.0
2023-07-19 11:35:00,92.72,92.72,92.7,92.7,24817.0,81.5918,81.5918,81.5742,81.5742,24817.0
2023-07-19 11:40:00,92.71,92.72,92.69,92.7,52713.0,81.583,81.5918,81.5654,81.5742,52713.0
2023-07-19 11:45:00,92.72,92.74,92.72,92.73,28422.0,81.5918,81.6094,81.5918,81.6006,28422.0
2023-07-19 11:50:00,92.73,92.75,92.73,92.74,66593.0,81.6006,81.6182,81.6006,81.6094,66593.0
2023-07-19 11:55:00,92.74,92.75,92.69,92.7,53997.0,81.6094,81.6182,81.5654,81.5742,53997.0
2023-07-19 12:00:00,92.7,92.73,92.69,92.7,82682.0,81.5742,81.6006,81.5654,81.5742,82682.0
2023-07-19 12:05:00,92.71,92.75,92.71,92.74,59709.0,81.583,81.6182,81.583,81.6094,59709.0
2023-07-19 12:10:00,92.74,92.76,92.73,92.74,63072.0,81.6094,81.627,81.6006,81.6094,63072.0
2023-07-19 12:15:00,92.74,92.75,92.73,92.74,45699.0,81.6094,81.6182,81.6006,81.6094,45699.0
2023-07-19 12:20:00,92.75,92.75,92.71,92.72,50402.0,81.6182,81.6182,81.583,81.5918,50402.0
2023-07-19 12:25:00,92.71,92.71,92.69,92.71,26192.0,81.583,81.583,81.5654,81.583,26192.0
2023-07-19 12:30:00,92.7,92.71,92.67,92.69,31800.0,81.5742,81.583,81.5478,81.5654,31800.0
2023-07-19 12:35:00,92.69,92.71,92.65,92.66,49972.0,81.5654,81.583,81.5302,81.539,49972.0
2023-07-19 12:40:00,92.66,92.69,92.65,92.68,48369.0,81.539,81.5654,81.5302,81.5566,48369.0
2023-07-19 12:45:00,92.68,92.68,92.66,92.67,21158.0,81.5566,81.5566,81.539,81.5478,21158.0
2023-07-19 12:50:00,92.67,92.67,92.65,92.66,15558.0,81.5478,81.5478,81.5302,81.539,15558.0
2023-07-19 12:55:00,92.66,92.67,92.63,92.65,34793.0,81.539,81.5478,81.5126,81.5302,34793.0
2023-07-19 13:00:00,92.65,92.65,92.59,92.61,36817.0,81.5302,81.5302,81.4774,81.495,36817.0
2023-07-19 13:05:00,92.61,92.61,92.58,92.59,63798.0,81.495,81.495,81.4686,81.4774,63798.0
2023-07-19 13:10:00,92.59,92.62,92.58,92.62,36036.0,81.4774,81.5038,81.4686,81.5038,36036.0
2023-07-19 13:15:00,92.61,92.62,92.61,92.61,66091.0,81.495,81.5038,81.495,81.495,66091.0
2023-07-19 13:20:00,92.61,92.63,92.6,92.62,17498.0,81.495,81.5126,81.4862,81.5038,17498.0
2023-07-19 13:25:00,92.62,92.62,92.59,92.6,28171.0,81.5038,81.5038,81.4774,81.4862,28171.0
2023-07-19 13:30:00,92.6,92.63,92.59,92.6,37012.0,81.4862,81.5126,81.4774,81.4862,37012.0
2023-07-19 13:35:00,92.6,92.61,92.59,92.59,45337.0,81.4862,81.495,81.4774,81.4774,45337.0
2023-07-19 13:40:00,92.59,92.63,92.59,92.62,37310.0,81.4774,81.5126,81.4774,81.5038,37310.0
2023-07-19 13:45:00,92.62,92.63,92.61,92.62,15745.0,81.5038,81.5126,81.495,81.5038,15745.0
2023-07-19 13:50:00,92.62,92.64,92.61,92.62,22202.0,81.5038,81.5214,81.495,81.5038,22202.0
2023-07-19 13:55:00,92.62,92.63,92.6,92.61,33121.0,81.5038,81.5126,81.4862,81.495,33121.0
2023-07-19 14:00:00,92.61,92.63,92.61,92.62,21613.0,81.495,81.5126,81.495,81.5038,21613.0
2023-07-19 14:05:00,92.62,92.63,92.58,92.59,34732.0,81.5038,81.5126,81.4686,81.4774,34732.0
2023-07-19 14:10:00,92.59,92.6,92.57,92.59,25788.0,81.4774,81.4862,81.4598,81.4774,25788.0
2023-07-19 14:15:00,92.59,92.61,92.59,92.6,17222.0,81.4774,81.495,81.4774,81.4862,17222.0
2023-07-19 14:20:00,92.6,92.61,92.59,92.6,19067.0,81.4862,81.495,81.4774,81.4862,19067.0
2023-07-19 14:25:00,92.59,92.62,92.59,92.62,15276.0,81.4774,81.5038,81.4774,81.5038,15276.0
2023-07-19 14:30:00,92.61,92.65,92.6,92.63,68677.0,81.495,81.5302,81.4862,81.5126,68677.0
2023-07-19 14:35:00,92.63,92.63,92.62,92.63,25053.0,81.5126,81.5126,81.5038,81.5126,25053.0
2023-07-19 14:40:00,92.63,92.64,92.62,92.64,21205.0,81.5126,81.5214,81.5038,81.5214,21205.0
2023-07-19 14:45:00,92.64,92.64,92.62,92.63,25148.0,81.5214,81.5214,81.5038,81.5126,25148.0
2023-07-19 14:50:00,92.63,92.63,92.6,92.6,42401.0,81.5126,81.5126,81.4862,81.4862,42401.0
2023-07-19 14:55:00,92.61,92.61,92.6,92.61,52554.0,81.495,81.495,81.4862,81.495,52554.0
2023-07-19 15:00:00,92.61,92.61,92.6,92.61,19106.0,81.495,81.495,81.4862,81.495,19106.0
2023-07-19 15:05:00,92.61,92.62,92.59,92.62,53004.0,81.495,81.5038,81.4774,81.5038,53004.0
2023-07-19 15:10:00,92.62,92.64,92.61,92.64,64998.0,81.5038,81.5214,81.495,81.5214,64998.0
2023-07-19 15:15:00,92.64,92.64,92.63,92.64,38383.0,81.5214,81.5214,81.5126,81.5214,38383.0
2023-07-19 15:20:00,92.64,92.65,92.64,92.65,93425.0,81.5214,81.5302,81.5214,81.5302,93425.0
2023-07-19 15:25:00,92.65,92.65,92.64,92.65,61108.0,81.5302,81.5302,81.5214,81.5302,61108.0
2023-07-19 15:30:00,92.65,92.65,92.64,92.65,72103.0,81.5302,81.5302,81.5214,81.5302,72103.0
2023-07-19 15:35:00,92.65,92.66,92.64,92.66,156961.0,81.5302,81.539,81.5214,81.539,156961.0
2023-07-19 15:40:00,92.66,92.67,92.65,92.65,56332.0,81.539,81.5478,81.5302,81.5302,56332.0
2023-07-19 15:45:00,92.65,92.66,92.64,92.65,40629.0,81.5302,81.539,81.5214,81.5302,40629.0
2023-07-19 15:50:00,92.65,92.66,92.64,92.64,79291.0,81.5302,81.539,81.5214,81.5214,79291.0
2023-07-19 15:55:00,92.64,92.64,92.62,92.62,131174.0,81.5214,81.5214,81.5038,81.5038,131174.0
2023-07-20 09:30:00,92.34,92.38,92.3,92.34,106807.0,81.2574,81.2926,81.2222,81.2574,106807.0
2023-07-20 09:35:00,92.34,92.34,92.26,92.27,174713.0,81.2574,81.2574,81.187,81.1958,174713.0
2023-07-20 09:40:00,92.27,92.31,92.24,92.28,111251.0,81.1958,81.231,81.1694,81.2046,111251.0
2023-07-20 09:45:00,92.28,92.29,92.26,92.28,103668.0,81.2046,81.2134,81.187,81.2046,103668.0
2023-07-20 09:50:00,92.28,92.28,92.25,92.27,62489.0,81.2046,81.2046,81.1782,81.1958,62489.0
2023-07-20 09:55:00,92.28,92.3,92.27,92.3,36669.0,81.2046,81.2222,81.1958,81.2222,36669.0
2023-07-20 10:00:00,92.3,92.32,92.27,92.28,89283.0,81.2222,81.2398,81.1958,81.2046,89283.0
2023-07-20 10:05:00,92.27,92.27,92.22,92.22,48963.0,81.1958,81.1958,81.1518,81.1518,48963.0
2023-07-20 10:10:00,92.22,92.25,92.21,92.21,96962.0,81.1518,81.1782,81.143,81.143,96962.0
2023-07-20 10:15:00,92.21,92.22,92.17,92.18,56437.0,81.143,81.1518,81.1078,81.1166,56437.0
2023-07-20 10:20:00,92.18,92.19,92.15,92.16,44345.0,81.1166,81.1254,81.0902,81.099,44345.0
2023-07-20 10:25:00,92.16,92.16,92.13,92.16,44652.0,81.099,81.099,81.0726,81.099,44652.0
2023-07-20 10:30:00,92.15,92.16,92.13,92.15,22195.0,81.0902,81.099,81.0726,81.0902,22195.0
2023-07-20 10:35:00,92.14,92.17,92.13,92.14,39290.0,81.0814,81.1078,81.0726,81.0814,39290.0
2023-07-20 10:40:00,92.13,92.17,92.13,92.17,56827.0,81.0726,81.1078,81.0726,81.1078,56827.0
2023-07-20 10:45:00,92.17,92.19,92.16,92.17,49289.0,81.1078,81.1254,81.099,81.1078,49289.0
2023-07-20 10:50:00,92.17,92.21,92.16,92.21,39901.0,81.1078,81.143,81.099,81.143,39901.0
2023-07-20 10:55:00,92.2,92.21,92.19,92.2,34079.0,81.1342,81.143,81.1254,81.1342,34079.0
2023-07-20 11:00:00,92.2,92.2,92.18,92.2,69915.0,81.1342,81.1342,81.1166,81.1342,69915.0
2023-07-20 11:05:00,92.19,92.21,92.18,92.19,72216.0,81.1254,81.143,81.1166,81.1254,72216.0
2023-07-20 11:10:00,92.19,92.2,92.18,92.18,27612.0,81.1254,81.1342,81.1166,81.1166,27612.0
2023-07-20 11:15:00,92.18,92.19,92.16,92.16,29481.0,81.1166,81.1254,81.099,81.099,29481.0
2023-07-20 11:20:00,92.17,92.18,92.16,92.18,36524.0,81.1078,81.1166,81.099,81.1166,36524.0
2023-07-20 11:25:00,92.18,92.19,92.17,92.18,19338.0,81.1166,81.1254,81.1078,81.1166,19338.0
2023-07-20 11:30:00,92.17,92.18,92.16,92.17,47154.0,81.1078,81.1166,81.099,81.1078,47154.0
2023-07-20 11:35:00,92.16,92.22,92.16,92.2,58976.0,81.099,81.1518,81.099,81.1342,58976.0
2023-07-20 11:40:00,92.2,92.21,92.19,92.19,25686.0,81.1342,81.143,81.1254,81.1254,25686.0
2023-07-20 11:45:00,92.2,92.2,92.15,92.16,52794.0,81.1342,81.1342,81.0902,81.099,52794.0
2023-07-20 11:50:00,92.16,92.17,92.15,92.15,27244.0,81.099,81.1078,81.0902,81.0902,27244.0
2023-07-20 11:55:00,92.16,92.16,92.13,92.13,44960.0,81.099,81.099,81.0726,81.0726,44960.0
2023-07-20 12:00:00,92.14,92.15,92.13,92.14,41413.0,81.0814,81.0902,81.0726,81.0814,41413.0
2023-07-20 12:05:00,92.14,92.14,92.13,92.13,20079.0,81.0814,81.0814,81.0726,81.0726,20079.0
2023-07-20 12:10:00,92.14,92.15,92.13,92.15,45209.0,81.0814,81.0902,81.0726,81.0902,45209.0
2023-07-20 12:15:00,92.14,92.16,92.13,92.14,47718.0,81.0814,81.099,81.0726,81.0814,47718.0
2023-07-20 12:20:00,92.14,92.14,92.1,92.1,78779.0,81.0814,81.0814,81.0462,81.0462,78779.0
2023-07-20 12:25:00,92.1,92.11,92.09,92.11,87989.0,81.0462,81.055,81.0374,81.055,87989.0
2023-07-20 12:30:00,92.1,92.11,92.06,92.06,63030.0,81.0462,81.055,81.011,81.011,63030.0
2023-07-20 12:35:00,92.06,92.06,92.03,92.03,211415.0,81.011,81.011,80.9846,80.9846,211415.0
2023-07-20 12:40:00,92.03,92.08,92.03,92.06,73075.0,80.9846,81.0286,80.9846,81.011,73075.0
2023-07-20 12:45:00,92.06,92.08,92.06,92.08,28722.0,81.011,81.0286,81.011,81.0286,28722.0
2023-07-20 12:50:00,92.09,92.09,92.06,92.06,37355.0,81.0374,81.0374,81.011,81.011,37355.0
2023-07-20 12:55:00,92.06,92.06,92.03,92.04,21267.0,81.011,81.011,80.9846,80.9934,21267.0
2023-07-20 13:00:00,92.03,92.03,91.99,92.02,53754.0,80.9846,80.9846,80.9494,80.9758,53754.0
2023-07-20 13:05:00,92.03,92.05,92.02,92.03,53855.0,80.9846,81.0022,80.9758,80.9846,53855.0
2023-07-20 13:10:00,92.02,92.05,92.02,92.03,38859.0,80.9758,81.0022,80.9758,80.9846,38859.0
2023-07-20 13:15:00,92.03,92.03,92.02,92.03,53071.0,80.9846,80.9846,80.9758,80.9846,53071.0
2023-07-20 13:20:00,92.03,92.07,92.02,92.06,93410.0,80.9846,81.0198,80.9758,81.011,93410.0
2023-07-20 13:25:00,92.06,92.1,92.05,92.09,69578.0,81.011,81.0462,81.0022,81.0374,69578.0
2023-07-20 13:30:00,92.09,92.12,92.09,92.11,66029.0,81.0374,81.0638,81.0374,81.055,66029.0
2023-07-20 13:35:00,92.12,92.13,92.08,92.08,53044.0,81.0638,81.0726,81.0286,81.0286,53044.0
2023-07-20 13:40:00,92.08,92.13,92.07,92.12,20214.0,81.0286,81.0726,81.0198,81.0638,20214.0
2023-07-20 13:45:00,92.13,92.14,92.13,92.13,17713.0,81.0726,81.0814,81.0726,81.0726,17713.0
2023-07-20 13:50:00,92.14,92.14,92.11,92.11,42104.0,81.0814,81.0814,81.055,81.055,42104.0
2023-07-20 13:55:00,92.11,92.12,92.1,92.11,26047.0,81.055,81.0638,81.0462,81.055,26047.0
2023-07-20 14:00:00,92.11,92.11,92.09,92.11,31544.0,81.055,81.055,81.0374,81.055,31544.0
2023-07-20 14:05:00,92.1,92.12,92.1,92.11,41558.0,81.0462,81.0638,81.0462,81.055,41558.0
2023-07-20 14:10:00,92.11,92.11,92.09,92.09,30704.0,81.055,81.055,81.0374,81.0374,30704.0
2023-07-20 14:15:00,92.09,92.11,92.09,92.09,52670.0,81.0374,81.055,81.0374,81.0374,52670.0
2023-07-20 14:20:00,92.09,92.09,92.06,92.09,86343.0,81.0374,81.0374,81.011,81.0374,86343.0
2023-07-20 14:25:00,92.09,92.09,92.08,92.09,381955.0,81.0374,81.0374,81.0286,81.0374,381955.0
2023-07-20 14:30:00,92.09,92.11,92.08,92.11,87209.0,81.0374,81.055,81.0286,81.055,87209.0
2023-07-20 14:35:00,92.11,92.17,92.11,92.17,36907.0,81.055,81.1078,81.055,81.1078,36907.0
2023-07-20 14:40:00,92.17,92.18,92.15,92.16,92582.0,81.1078,81.1166,81.0902,81.099,92582.0
2023-07-20 14:45:00,92.16,92.21,92.16,92.2,65657.0,81.099,81.143,81.099,81.1342,65657.0
2023-07-20 14:50:00,92.2,92.21,92.18,92.19,42115.0,81.1342,81.143,81.1166,81.1254,42115.0
2023-07-20 14:55:00,92.19,92.19,92.15,92.16,27714.0,81.1254,81.1254,81.0902,81.099,27714.0
2023-07-20 15:00:00,92.16,92.17,92.14,92.16,32008.0,81.099,81.1078,81.0814,81.099,32008.0
2023-07-20 15:05:00,92.16,92.17,92.15,92.17,50491.0,81.099,81.1078,81.0902,81.1078,50491.0
2023-07-20 15:10:00,92.17,92.19,92.16,92.18,55794.0,81.1078,81.1254,81.099,81.1166,55794.0
2023-07-20 15:15:00,92.18,92.18,92.15,92.17,46314.0,81.1166,81.1166,81.0902,81.1078,46314.0
2023-07-20 15:20:00,92.17,92.17,92.15,92.15,56546.0,81.1078,81.1078,81.0902,81.0902,56546.0
2023-07-20 15:25:00,92.15,92.17,92.14,92.17,85324.0,81.0902,81.1078,81.0814,81.1078,85324.0
2023-07-20 15:30:00,92.17,92.2,92.17,92.19,79078.0,81.1078,81.1342,81.1078,81.1254,79078.0
2023-07-20 15:35:00,92.18,92.21,92.18,92.2,45217.0,81.1166,81.143,81.1166,81.1342,45217.0
2023-07-20 15:40:00,92.2,92.22,92.2,92.22,41580.0,81.1342,81.1518,81.1342,81.1518,41580.0
2023-07-20 15:45:00,92.22,92.23,92.19,92.23,110984.0,81.1518,81.1606,81.1254,81.1606,110984.0
2023-07-20 15:50:00,92.23,92.26,92.22,92.26,229415.0,81.1606,81.187,81.1518,81.187,229415.0
2023-07-20 15:55:00,92.26,92.27,92.24,92.25,260156.0,81.187,81.1958,81.1694,81.1782,260156.0
2023-07-21 09:30:00,92.32,92.47,92.32,92.46,109621.0,81.2398,81.3718,81.2398,81.363,109621.0
2023-07-21 09:35:00,92.46,92.5,92.46,92.47,83188.0,81.363,81.3982,81.363,81.3718,83188.0
2023-07-21 09:40:00,92.48,92.48,92.44,92.44,40209.0,81.3806,81.3806,81.3454,81.3454,40209.0
2023-07-21 09:45:00,92.44,92.46,92.41,92.42,74341.0,81.3454,81.363,81.319,81.3278,74341.0
2023-07-21 09:50:00,92.42,92.44,92.4,92.42,62352.0,81.3278,81.3454,81.3102,81.3278,62352.0
2023-07-21 09:55:00,92.42,92.43,92.39,92.39,27920.0,81.3278,81.3366,81.3014,81.3014,27920.0
2023-07-21 10:00:00,92.39,92.39,92.32,92.36,88995.0,81.3014,81.3014,81.2398,81.275,88995.0
2023-07-21 10:05:00,92.35,92.36,92.34,92.34,58449.0,81.2662,81.275,81.2574,81.2574,58449.0
2023-07-21 10:10:00,92.35,92.39,92.35,92.39,42965.0,81.2662,81.3014,81.2662,81.3014,42965.0
2023-07-21 10:15:00,92.39,92.4,92.37,92.38,41262.0,81.3014,81.3102,81.2838,81.2926,41262.0
2023-07-21 10:20:00,92.39,92.39,92.32,92.32,30188.0,81.3014,81.3014,81.2398,81.2398,30188.0
2023-07-21 10:25:00,92.33,92.34,92.29,92.31,42654.0,81.2486,81.2574,81.2134,81.231,42654.0
2023-07-21 10:30:00,92.31,92.35,92.31,92.34,20084.0,81.231,81.2662,81.231,81.2574,20084.0
2023-07-21 10:35:00,92.35,92.37,92.34,92.34,51358.0,81.2662,81.2838,81.2574,81.2574,51358.0
2023-07-21 10:40:00,92.35,92.38,92.35,92.36,74795.0,81.2662,81.2926,81.2662,81.275,74795.0
2023-07-21 10:45:00,92.36,92.43,92.36,92.42,120841.0,81.275,81.3366,81.275,81.3278,120841.0
2023-07-21 10:50:00,92.42,92.43,92.4,92.41,139987.0,81.3278,81.3366,81.3102,81.319,139987.0
2023-07-21 10:55:00,92.42,92.42,92.39,92.4,65883.0,81.3278,81.3278,81.3014,81.3102,65883.0
2023-07-21 11:00:00,92.4,92.44,92.4,92.43,133085.0,81.3102,81.3454,81.3102,81.3366,133085.0
2023-07-21 11:05:00,92.43,92.48,92.43,92.48,76837.0,81.3366,81.3806,81.3366,81.3806,76837.0
2023-07-21 11:10:00,92.48,92.49,92.47,92.47,36981.0,81.3806,81.3894,81.3718,81.3718,36981.0
2023-07-21 11:15:00,92.48,92.49,92.46,92.48,75434.0,81.3806,81.3894,81.363,81.3806,75434.0
2023-07-21 11:20:00,92.48,92.49,92.48,92.48,15661.0,81.3806,81.3894,81.3806,81.3806,15661.0
2023-07-21 11:25:00,92.48,92.51,92.47,92.51,183571.0,81.3806,81.407,81.3718,81.407,183571.0
2023-07-21 11:30:00,92.51,92.52,92.48,92.48,66294.0,81.407,81.4158,81.3806,81.3806,66294.0
2023-07-21 11:35:00,92.49,92.51,92.49,92.51,100926.0,81.3894,81.407,81.3894,81.407,100926.0
2023-07-21 11:40:00,92.51,92.52,92.48,92.49,81543.0,81.407,81.4158,81.3806,81.3894,81543.0
2023-07-21 11:45:00,92.49,92.54,92.47,92.54,87844.0,81.3894,81.4334,81.3718,81.4334,87844.0
2023-07-21 11:50:00,92.54,92.55,92.52,92.54,24852.0,81.4334,81.4422,81.4158,81.4334,24852.0
2023-07-21 11:55:00,92.53,92.54,92.51,92.52,75565.0,81.4246,81.4334,81.407,81.4158,75565.0
2023-07-21 12:00:00,92.53,92.55,92.51,92.54,75491.0,81.4246,81.4422,81.407,81.4334,75491.0
2023-07-21 12:05:00,92.53,92.54,92.52,92.52,59232.0,81.4246,81.4334,81.4158,81.4158,59232.0
2023-07-21 12:10:00,92.53,92.59,92.52,92.59,323452.0,81.4246,81.4774,81.4158,81.4774,323452.0
2023-07-21 12:15:00,92.59,92.6,92.57,92.58,165264.0,81.4774,81.4862,81.4598,81.4686,165264.0
2023-07-21 12:20:00,92.58,92.6,92.57,92.57,81882.0,81.4686,81.4862,81.4598,81.4598,81882.0
2023-07-21 12:25:00,92.58,92.6,92.56,92.58,211625.0,81.4686,81.4862,81.451,81.4686,211625.0
2023-07-21 12:30:00,92.58,92.58,92.56,92.57,138297.0,81.4686,81.4686,81.451,81.4598,138297.0
2023-07-21 12:35:00,92.58,92.58,92.56,92.57,23189.0,81.4686,81.4686,81.451,81.4598,23189.0
2023-07-21 12:40:00,92.57,92.58,92.53,92.54,116230.0,81.4598,81.4686,81.4246,81.4334,116230.0
2023-07-21 12:45:00,92.54,92.54,92.51,92.52,82083.0,81.4334,81.4334,81.407,81.4158,82083.0
2023-07-21 12:50:00,92.51,92.55,92.5,92.55,268970.0,81.407,81.4422,81.3982,81.4422,268970.0
2023-07-21 12:55:00,92.55,92.58,92.55,92.58,29602.0,81.4422,81.4686,81.4422,81.4686,29602.0
2023-07-21 13:00:00,92.58,92.6,92.57,92.6,68242.0,81.4686,81.4862,81.4598,81.4862,68242.0
2023-07-21 13:05:00,92.6,92.61,92.59,92.61,76714.0,81.4862,81.495,81.4774,81.495,76714.0
2023-07-21 13:10:00,92.61,92.61,92.59,92.61,299565.0,81.495,81.495,81.4774,81.495,299565.0
2023-07-21 13:15:00,92.61,92.62,92.6,92.62,238049.0,81.495,81.5038,81.4862,81.5038,238049.0
2023-07-21 13:20:00,92.62,92.62,92.59,92.6,90708.0,81.5038,81.5038,81.4774,81.4862,90708.0
2023-07-21 13:25:00,92.6,92.61,92.6,92.61,63841.0,81.4862,81.495,81.4862,81.495,63841.0
2023-07-21 13:30:00,92.61,92.62,92.6,92.62,154225.0,81.495,81.5038,81.4862,81.5038,154225.0
2023-07-21 13:35:00,92.62,92.62,92.6,92.61,139243.0,81.5038,81.5038,81.4862,81.495,139243.0
2023-07-21 13:40:00,92.62,92.62,92.59,92.59,87244.0,81.5038,81.5038,81.4774,81.4774,87244.0
2023-07-21 13:45:00,92.59,92.61,92.58,92.6,153872.0,81.4774,81.495,81.4686,81.4862,153872.0
2023-07-21 13:50:00,92.6,92.62,92.6,92.62,48237.0,81.4862,81.5038,81.4862,81.5038,48237.0
2023-07-21 13:55:00,92.62,92.62,92.6,92.62,71896.0,81.5038,81.5038,81.4862,81.5038,71896.0
2023-07-21 14:00:00,92.62,92.63,92.61,92.63,33402.0,81.5038,81.5126,81.495,81.5126,33402.0
2023-07-21 14:05:00,92.63,92.64,92.6,92.64,92141.0,81.5126,81.5214,81.4862,81.5214,92141.0
2023-07-21 14:10:00,92.64,92.64,92.58,92.59,87931.0,81.5214,81.5214,81.4686,81.4774,87931.0
2023-07-21 14:15:00,92.6,92.62,92.6,92.62,36848.0,81.4862,81.5038,81.4862,81.5038,36848.0
2023-07-21 14:20:00,92.62,92.62,92.57,92.57,75556.0,81.5038,81.5038,81.4598,81.4598,75556.0
2023-07-21 14:25:00,92.56,92.58,92.56,92.58,81364.0,81.451,81.4686,81.451,81.4686,81364.0
2023-07-21 14:30:00,92.59,92.59,92.56,92.57,35065.0,81.4774,81.4774,81.451,81.4598,35065.0
2023-07-21 14:35:00,92.58,92.6,92.58,92.59,29321.0,81.4686,81.4862,81.4686,81.4774,29321.0
2023-07-21 14:40:00,92.59,92.62,92.59,92.61,84996.0,81.4774,81.5038,81.4774,81.495,84996.0
2023-07-21 14:45:00,92.61,92.62,92.58,92.59,67860.0,81.495,81.5038,81.4686,81.4774,67860.0
2023-07-21 14:50:00,92.58,92.59,92.57,92.58,48043.0,81.4686,81.4774,81.4598,81.4686,48043.0
2023-07-21 14:55:00,92.57,92.57,92.54,92.55,31376.0,81.4598,81.4598,81.4334,81.4422,31376.0
2023-07-21 15:00:00,92.55,92.55,92.53,92.53,113936.0,81.4422,81.4422,81.4246,81.4246,113936.0
2023-07-21 15:05:00,92.52,92.53,92.51,92.52,49116.0,81.4158,81.4246,81.407,81.4158,49116.0
2023-07-21 15:10:00,92.52,92.52,92.49,92.49,38323.0,81.4158,81.4158,81.3894,81.3894,38323.0
2023-07-21 15:15:00,92.5,92.51,92.47,92.48,108583.0,81.3982,81.407,81.3718,81.3806,108583.0
2023-07-21 15:20:00,92.49,92.5,92.46,92.47,49996.0,81.3894,81.3982,81.363,81.3718,49996.0
2023-07-21 15:25:00,92.47,92.5,92.46,92.48,78117.0,81.3718,81.3982,81.363,81.3806,78117.0
2023-07-21 15:30:00,92.48,92.5,92.47,92.48,49563.0,81.3806,81.3982,81.3718,81.3806,49563.0
2023-07-21 15:35:00,92.48,92.51,92.47,92.5,52862.0,81.3806,81.407,81.3718,81.3982,52862.0
2023-07-21 15:40:00,92.5,92.51,92.49,92.51,81066.0,81.3982,81.407,81.3894,81.407,81066.0
2023-07-21 15:45:00,92.51,92.53,92.5,92.51,91863.0,81.407,81.4246,81.3982,81.407,91863.0
2023-07-21 15:50:00,92.51,92.52,92.48,92.48,130434.0,81.407,81.4158,81.3806,81.3806,130434.0
2023-07-21 15:55:00,92.48,92.48,92.43,92.46,215196.0,81.3806,81.3806,81.3366,81.363,215196.0
2023-07-24 09:30:00,92.5,92.61,92.5,92.61,92741.0,81.3982,81.495,81.3982,81.495,92741.0
2023-07-24 09:35:00,92.62,92.65,92.6,92.65,56493.0,81.5038,81.5302,81.4862,81.5302,56493.0
2023-07-24 09:40:00,92.66,92.71,92.65,92.7,51467.0,81.539,81.583,81.5302,81.5742,51467.0
2023-07-24 09:45:00,92.69,92.72,92.61,92.69,105353.0,81.5654,81.5918,81.495,81.5654,105353.0
2023-07-24 09:50:00,92.68,92.68,92.57,92.6,55240.0,81.5566,81.5566,81.4598,81.4862,55240.0
2023-07-24 09:55:00,92.59,92.61,92.58,92.61,34273.0,81.4774,81.495,81.4686,81.495,34273.0
2023-07-24 10:00:00,92.62,92.65,92.62,92.64,50428.0,81.5038,81.5302,81.5038,81.5214,50428.0
2023-07-24 10:05:00,92.63,92.64,92.61,92.63,33214.0,81.5126,81.5214,81.495,81.5126,33214.0
2023-07-24 10:10:00,92.63,92.7,92.63,92.69,46333.0,81.5126,81.5742,81.5126,81.5654,46333.0
2023-07-24 10:15:00,92.68,92.68,92.64,92.65,128265.0,81.5566,81.5566,81.5214,81.5302,128265.0
2023-07-24 10:20:00,92.65,92.65,92.62,92.65,40619.0,81.5302,81.5302,81.5038,81.5302,40619.0
2023-07-24 10:25:00,92.64,92.68,92.62,92.67,29886.0,81.5214,81.5566,81.5038,81.5478,29886.0
2023-07-24 10:30:00,92.67,92.69,92.62,92.62,33226.0,81.5478,81.5654,81.5038,81.5038,33226.0
2023-07-24 10:35:00,92.63,92.66,92.62,92.62,30824.0,81.5126,81.539,81.5038,81.5038,30824.0
2023-07-24 10:40:00,92.63,92.66,92.62,92.65,25317.0,81.5126,81.539,81.5038,81.5302,25317.0
2023-07-24 10:45:00,92.64,92.65,92.63,92.64,35849.0,81.5214,81.5302,81.5126,81.5214,35849.0
2023-07-24 10:50:00,92.64,92.65,92.61,92.64,56862.0,81.5214,81.5302,81.495,81.5214,56862.0
2023-07-24 10:55:00,92.64,92.65,92.62,92.65,34897.0,81.5214,81.5302,81.5038,81.5302,34897.0
2023-07-24 11:00:00,92.65,92.65,92.62,92.63,26121.0,81.5302,81.5302,81.5038,81.5126,26121.0
2023-07-24 11:05:00,92.62,92.62,92.59,92.61,28173.0,81.5038,81.5038,81.4774,81.495,28173.0
2023-07-24 11:10:00,92.61,92.63,92.6,92.62,97920.0,81.495,81.5126,81.4862,81.5038,97920.0
2023-07-24 11:15:00,92.63,92.64,92.62,92.62,34151.0,81.5126,81.5214,81.5038,81.5038,34151.0
2023-07-24 11:20:00,92.62,92.63,92.61,92.62,10774.0,81.5038,81.5126,81.495,81.5038,10774.0
2023-07-24 11:25:00,92.62,92.63,92.61,92.61,28370.0,81.5038,81.5126,81.495,81.495,28370.0
2023-07-24 11:30:00,92.62,92.62,92.59,92.59,35206.0,81.5038,81.5038,81.4774,81.4774,35206.0
2023-07-24 11:35:00,92.59,92.6,92.58,92.59,57998.0,81.4774,81.4862,81.4686,81.4774,57998.0
2023-07-24 11:40:00,92.59,92.61,92.58,92.59,32844.0,81.4774,81.495,81.4686,81.4774,32844.0
2023-07-24 11:45:00,92.6,92.62,92.6,92.62,106091.0,81.4862,81.5038,81.4862,81.5038,106091.0
2023-07-24 11:50:00,92.62,92.63,92.61,92.63,38656.0,81.5038,81.5126,81.495,81.5126,38656.0
2023-07-24 11:55:00,92.63,92.63,92.6,92.6,71724.0,81.5126,81.5126,81.4862,81.4862,71724.0
2023-07-24 12:00:00,92.59,92.6,92.57,92.57,41834.0,81.4774,81.4862,81.4598,81.4598,41834.0
2023-07-24 12:05:00,92.57,92.57,92.55,92.57,47762.0,81.4598,81.4598,81.4422,81.4598,47762.0
2023-07-24 12:10:00,92.56,92.58,92.55,92.58,27185.0,81.451,81.4686,81.4422,81.4686,27185.0
2023-07-24 12:15:00,92.58,92.59,92.53,92.54,52978.0,81.4686,81.4774,81.4246,81.4334,52978.0
2023-07-24 12:20:00,92.53,92.54,92.51,92.51,10893.0,81.4246,81.4334,81.407,81.407,10893.0
2023-07-24 12:25:00,92.52,92.55,92.51,92.55,20925.0,81.4158,81.4422,81.407,81.4422,20925.0
2023-07-24 12:30:00,92.55,92.56,92.53,92.54,23400.0,81.4422,81.451,81.4246,81.4334,23400.0
2023-07-24 12:35:00,92.54,92.56,92.53,92.55,34040.0,81.4334,81.451,81.4246,81.4422,34040.0
2023-07-24 12:40:00,92.56,92.58,92.56,92.58,24257.0,81.451,81.4686,81.451,81.4686,24257.0
2023-07-24 12:45:00,92.57,92.58,92.55,92.56,36913.0,81.4598,81.4686,81.4422,81.451,36913.0
2023-07-24 12:50:00,92.56,92.57,92.54,92.56,34486.0,81.451,81.4598,81.4334,81.451,34486.0
2023-07-24 12:55:00,92.56,92.58,92.56,92.57,21835.0,81.451,81.4686,81.451,81.4598,21835.0
2023-07-24 13:00:00,92.58,92.59,92.55,92.55,25545.0,81.4686,81.4774,81.4422,81.4422,25545.0
2023-07-24 13:05:00,92.56,92.56,92.54,92.55,68783.0,81.451,81.451,81.4334,81.4422,68783.0
2023-07-24 13:10:00,92.55,92.56,92.55,92.56,11485.0,81.4422,81.451,81.4422,81.451,11485.0
2023-07-24 13:15:00,92.56,92.57,92.53,92.53,40518.0,81.451,81.4598,81.4246,81.4246,40518.0
2023-07-24 13:20:00,92.53,92.54,92.52,92.53,14941.0,81.4246,81.4334,81.4158,81.4246,14941.0
2023-07-24 13:25:00,92.53,92.54,92.51,92.53,19216.0,81.4246,81.4334,81.407,81.4246,19216.0
2023-07-24 13:30:00,92.52,92.53,92.47,92.48,39890.0,81.4158,81.4246,81.3718,81.3806,39890.0
2023-07-24 13:35:00,92.48,92.5,92.48,92.49,22365.0,81.3806,81.3982,81.3806,81.3894,22365.0
2023-07-24 13:40:00,92.48,92.49,92.47,92.48,17969.0,81.3806,81.3894,81.3718,81.3806,17969.0
2023-07-24 13:45:00,92.49,92.5,92.48,92.48,19164.0,81.3894,81.3982,81.3806,81.3806,19164.0
2023-07-24 13:50:00,92.48,92.49,92.46,92.48,19901.0,81.3806,81.3894,81.363,81.3806,19901.0
2023-07-24 13:55:00,92.49,92.5,92.47,92.49,9984.0,81.3894,81.3982,81.3718,81.3894,9984.0
2023-07-24 14:00:00,92.48,92.49,92.46,92.46,30353.0,81.3806,81.3894,81.363,81.363,30353.0
2023-07-24 14:05:00,92.46,92.48,92.46,92.47,21760.0,81.363,81.3806,81.363,81.3718,21760.0
2023-07-24 14:10:00,92.47,92.47,92.45,92.45,19417.0,81.3718,81.3718,81.3542,81.3542,19417.0
2023-07-24 14:15:00,92.46,92.49,92.45,92.48,51589.0,81.363,81.3894,81.3542,81.3806,51589.0
2023-07-24 14:20:00,92.48,92.48,92.46,92.47,27502.0,81.3806,81.3806,81.363,81.3718,27502.0
2023-07-24 14:25:00,92.47,92.48,92.45,92.45,41604.0,81.3718,81.3806,81.3542,81.3542,41604.0
2023-07-24 14:30:00,92.45,92.45,92.42,92.43,86131.0,81.3542,81.3542,81.3278,81.3366,86131.0
2023-07-24 14:35:00,92.43,92.45,92.42,92.45,17011.0,81.3366,81.3542,81.3278,81.3542,17011.0
2023-07-24 14:40:00,92.45,92.45,92.4,92.42,62896.0,81.3542,81.3542,81.3102,81.3278,62896.0
2023-07-24 14:45:00,92.42,92.42,92.39,92.42,76095.0,81.3278,81.3278,81.3014,81.3278,76095.0
2023-07-24 14:50:00,92.43,92.45,92.42,92.45,70838.0,81.3366,81.3542,81.3278,81.3542,70838.0
2023-07-24 14:55:00,92.45,92.47,92.44,92.47,52871.0,81.3542,81.3718,81.3454,81.3718,52871.0
2023-07-24 15:00:00,92.47,92.47,92.44,92.45,90226.0,81.3718,81.3718,81.3454,81.3542,90226.0
2023-07-24 15:05:00,92.45,92.46,92.45,92.45,51645.0,81.3542,81.363,81.3542,81.3542,51645.0
2023-07-24 15:10:00,92.46,92.47,92.45,92.47,88382.0,81.363,81.3718,81.3542,81.3718,88382.0
2023-07-24 15:15:00,92.47,92.48,92.46,92.48,39860.0,81.3718,81.3806,81.363,81.3806,39860.0
2023-07-24 15:20:00,92.48,92.48,92.46,92.47,33608.0,81.3806,81.3806,81.363,81.3718,33608.0
2023-07-24 15:25:00,92.47,92.47,92.41,92.41,124278.0,81.3718,81.3718,81.319,81.319,124278.0
2023-07-24 15:30:00,92.41,92.43,92.4,92.42,56721.0,81.319,81.3366,81.3102,81.3278,56721.0
2023-07-24 15:35:00,92.42,92.42,92.39,92.39,53085.0,81.3278,81.3278,81.3014,81.3014,53085.0
2023-07-24 15:40:00,92.38,92.4,92.38,92.38,85313.0,81.2926,81.3102,81.2926,81.2926,85313.0
2023-07-24 15:45:00,92.39,92.41,92.38,92.39,87207.0,81.3014,81.319,81.2926,81.3014,87207.0
2023-07-24 15:50:00,92.39,92.39,92.37,92.37,83764.0,81.3014,81.3014,81.2838,81.2838,83764.0
2023-07-24 15:55:00,92.38,92.38,92.29,92.3,605343.0,81.2926,81.2926,81.2134,81.2222,605343.0
2023-07-25 09:30:00,92.22,92.25,92.1,92.19,141330.0,81.1518,81.1782,81.0462,81.1254,141330.0
2023-07-25 09:35:00,92.18,92.2,92.17,92.19,48656.0,81.1166,81.1342,81.1078,81.1254,48656.0
2023-07-25 09:40:00,92.19,92.23,92.19,92.23,21244.0,81.1254,81.1606,81.1254,81.1606,21244.0
2023-07-25 09:45:00,92.23,92.23,92.21,92.22,33908.0,81.1606,81.1606,81.143,81.1518,33908.0
2023-07-25 09:50:00,92.22,92.22,92.15,92.17,84355.0,81.1518,81.1518,81.0902,81.1078,84355.0
2023-07-25 09:55:00,92.17,92.25,92.17,92.24,40866.0,81.1078,81.1782,81.1078,81.1694,40866.0
2023-07-25 10:00:00,92.23,92.24,92.18,92.21,159519.0,81.1606,81.1694,81.1166,81.143,159519.0
2023-07-25 10:05:00,92.21,92.21,92.18,92.2,49220.0,81.143,81.143,81.1166,81.1342,49220.0
2023-07-25 10:10:00,92.21,92.25,92.2,92.25,89650.0,81.143,81.1782,81.1342,81.1782,89650.0
2023-07-25 10:15:00,92.25,92.26,92.22,92.24,43058.0,81.1782,81.187,81.1518,81.1694,43058.0
2023-07-25 10:20:00,92.24,92.27,92.23,92.26,41554.0,81.1694,81.1958,81.1606,81.187,41554.0
2023-07-25 10:25:00,92.26,92.26,92.21,92.22,46762.0,81.187,81.187,81.143,81.1518,46762.0
2023-07-25 10:30:00,92.21,92.22,92.19,92.2,80343.0,81.143,81.1518,81.1254,81.1342,80343.0
2023-07-25 10:35:00,92.2,92.25,92.19,92.22,39558.0,81.1342,81.1782,81.1254,81.1518,39558.0
2023-07-25 10:40:00,92.22,92.24,92.21,92.24,56262.0,81.1518,81.1694,81.143,81.1694,56262.0
2023-07-25 10:45:00,92.24,92.26,92.23,92.24,28384.0,81.1694,81.187,81.1606,81.1694,28384.0
2023-07-25 10:50:00,92.25,92.25,92.22,92.23,44447.0,81.1782,81.1782,81.1518,81.1606,44447.0
2023-07-25 10:55:00,92.23,92.25,92.22,92.23,30748.0,81.1606,81.1782,81.1518,81.1606,30748.0
2023-07-25 11:00:00,92.23,92.25,92.23,92.25,24251.0,81.1606,81.1782,81.1606,81.1782,24251.0
2023-07-25 11:05:00,92.25,92.25,92.23,92.25,19825.0,81.1782,81.1782,81.1606,81.1782,19825.0
2023-07-25 11:10:00,92.25,92.27,92.25,92.27,20944.0,81.1782,81.1958,81.1782,81.1958,20944.0
2023-07-25 11:15:00,92.27,92.27,92.24,92.26,29070.0,81.1958,81.1958,81.1694,81.187,29070.0
2023-07-25 11:20:00,92.26,92.29,92.25,92.29,55177.0,81.187,81.2134,81.1782,81.2134,55177.0
2023-07-25 11:25:00,92.29,92.31,92.28,92.3,15480.0,81.2134,81.231,81.2046,81.2222,15480.0
2023-07-25 11:30:00,92.31,92.32,92.3,92.32,22937.0,81.231,81.2398,81.2222,81.2398,22937.0
2023-07-25 11:35:00,92.31,92.34,92.31,92.34,60161.0,81.231,81.2574,81.231,81.2574,60161.0
2023-07-25 11:40:00,92.34,92.36,92.33,92.35,41705.0,81.2574,81.275,81.2486,81.2662,41705.0
2023-07-25 11:45:00,92.36,92.36,92.34,92.36,33258.0,81.275,81.275,81.2574,81.275,33258.0
2023-07-25 11:50:00,92.36,92.36,92.31,92.33,159625.0,81.275,81.275,81.231,81.2486,159625.0
2023-07-25 11:55:00,92.33,92.33,92.29,92.31,40471.0,81.2486,81.2486,81.2134,81.231,40471.0
2023-07-25 12:00:00,92.3,92.3,92.28,92.28,30454.0,81.2222,81.2222,81.2046,81.2046,30454.0
2023-07-25 12:05:00,92.28,92.31,92.28,92.31,36963.0,81.2046,81.231,81.2046,81.231,36963.0
2023-07-25 12:10:00,92.3,92.31,92.3,92.31,30838.0,81.2222,81.231,81.2222,81.231,30838.0
2023-07-25 12:15:00,92.31,92.34,92.3,92.34,65610.0,81.231,81.2574,81.2222,81.2574,65610.0
2023-07-25 12:20:00,92.34,92.34,92.32,92.33,29133.0,81.2574,81.2574,81.2398,81.2486,29133.0
2023-07-25 12:25:00,92.33,92.33,92.3,92.31,26360.0,81.2486,81.2486,81.2222,81.231,26360.0
2023-07-25 12:30:00,92.31,92.32,92.3,92.31,60525.0,81.231,81.2398,81.2222,81.231,60525.0
2023-07-25 12:35:00,92.31,92.32,92.3,92.32,19469.0,81.231,81.2398,81.2222,81.2398,19469.0
2023-07-25 12:40:00,92.32,92.33,92.31,92.33,26384.0,81.2398,81.2486,81.231,81.2486,26384.0
2023-07-25 12:45:00,92.32,92.33,92.3,92.31,22937.0,81.2398,81.2486,81.2222,81.231,22937.0
2023-07-25 12:50:00,92.31,92.34,92.31,92.34,80359.0,81.231,81.2574,81.231,81.2574,80359.0
2023-07-25 12:55:00,92.34,92.35,92.33,92.35,41135.0,81.2574,81.2662,81.2486,81.2662,41135.0
2023-07-25 13:00:00,92.35,92.35,92.31,92.31,112336.0,81.2662,81.2662,81.231,81.231,112336.0
2023-07-25 13:05:00,92.31,92.31,92.29,92.29,72779.0,81.231,81.231,81.2134,81.2134,72779.0
2023-07-25 13:10:00,92.3,92.3,92.29,92.3,75812.0,81.2222,81.2222,81.2134,81.2222,75812.0
2023-07-25 13:15:00,92.29,92.32,92.29,92.29,77682.0,81.2134,81.2398,81.2134,81.2134,77682.0
2023-07-25 13:20:00,92.3,92.32,92.29,92.31,61135.0,81.2222,81.2398,81.2134,81.231,61135.0
2023-07-25 13:25:00,92.32,92.33,92.32,92.33,44596.0,81.2398,81.2486,81.2398,81.2486,44596.0
2023-07-25 13:30:00,92.33,92.34,92.33,92.34,41545.0,81.2486,81.2574,81.2486,81.2574,41545.0
2023-07-25 13:35:00,92.33,92.34,92.31,92.33,39286.0,81.2486,81.2574,81.231,81.2486,39286.0
2023-07-25 13:40:00,92.33,92.33,92.31,92.33,19637.0,81.2486,81.2486,81.231,81.2486,19637.0
2023-07-25 13:45:00,92.33,92.33,92.31,92.32,28140.0,81.2486,81.2486,81.231,81.2398,28140.0
2023-07-25 13:50:00,92.31,92.32,92.31,92.31,18771.0,81.231,81.2398,81.231,81.231,18771.0
2023-07-25 13:55:00,92.31,92.32,92.29,92.3,70939.0,81.231,81.2398,81.2134,81.2222,70939.0
2023-07-25 14:00:00,92.3,92.3,92.28,92.29,95307.0,81.2222,81.2222,81.2046,81.2134,95307.0
2023-07-25 14:05:00,92.3,92.3,92.29,92.29,10379.0,81.2222,81.2222,81.2134,81.2134,10379.0
2023-07-25 14:10:00,92.29,92.3,92.28,92.28,53320.0,81.2134,81.2222,81.2046,81.2046,53320.0
2023-07-25 14:15:00,92.29,92.31,92.29,92.31,29821.0,81.2134,81.231,81.2134,81.231,29821.0
2023-07-25 14:20:00,92.3,92.31,92.28,92.3,40878.0,81.2222,81.231,81.2046,81.2222,40878.0
2023-07-25 14:25:00,92.3,92.32,92.29,92.3,24415.0,81.2222,81.2398,81.2134,81.2222,24415.0
2023-07-25 14:30:00,92.31,92.33,92.3,92.31,46533.0,81.231,81.2486,81.2222,81.231,46533.0
2023-07-25 14:35:00,92.3,92.32,92.3,92.3,22154.0,81.2222,81.2398,81.2222,81.2222,22154.0
2023-07-25 14:40:00,92.31,92.33,92.3,92.33,21729.0,81.231,81.2486,81.2222,81.2486,21729.0
2023-07-25 14:45:00,92.33,92.35,92.3,92.31,45916.0,81.2486,81.2662,81.2222,81.231,45916.0
2023-07-25 14:50:00,92.31,92.32,92.3,92.31,40378.0,81.231,81.2398,81.2222,81.231,40378.0
2023-07-25 14:55:00,92.31,92.32,92.27,92.28,33287.0,81.231,81.2398,81.1958,81.2046,33287.0
2023-07-25 15:00:00,92.28,92.29,92.27,92.28,30310.0,81.2046,81.2134,81.1958,81.2046,30310.0
2023-07-25 15:05:00,92.28,92.3,92.27,92.3,79724.0,81.2046,81.2222,81.1958,81.2222,79724.0
2023-07-25 15:10:00,92.29,92.31,92.28,92.3,38626.0,81.2134,81.231,81.2046,81.2222,38626.0
2023-07-25 15:15:00,92.3,92.31,92.28,92.29,38520.0,81.2222,81.231,81.2046,81.2134,38520.0
2023-07-25 15:20:00,92.28,92.29,92.27,92.27,33251.0,81.2046,81.2134,81.1958,81.1958,33251.0
2023-07-25 15:25:00,92.27,92.27,92.25,92.25,27307.0,81.1958,81.1958,81.1782,81.1782,27307.0
2023-07-25 15:30:00,92.25,92.27,92.24,92.27,41272.0,81.1782,81.1958,81.1694,81.1958,41272.0
2023-07-25 15:35:00,92.26,92.28,92.25,92.26,134814.0,81.187,81.2046,81.1782,81.187,134814.0
2023-07-25 15:40:00,92.26,92.26,92.22,92.22,165426.0,81.187,81.187,81.1518,81.1518,165426.0
2023-07-25 15:45:00,92.22,92.23,92.2,92.21,48769.0,81.1518,81.1606,81.1342,81.143,48769.0
2023-07-25 15:50:00,92.2,92.22,92.2,92.22,74885.0,81.1342,81.1518,81.1342,81.1518,74885.0
2023-07-25 15:55:00,92.22,92.24,92.18,92.23,425685.0,81.1518,81.1694,81.1166,81.1606,425685.0
2023-07-26 09:30:00,92.27,92.27,92.19,92.24,88049.0,81.1958,81.1958,81.1254,81.1694,88049.0
2023-07-26 09:35:00,92.25,92.29,92.24,92.28,41969.0,81.1782,81.2134,81.1694,81.2046,41969.0
2023-07-26 09:40:00,92.29,92.33,92.28,92.31,36205.0,81.2134,81.2486,81.2046,81.231,36205.0
2023-07-26 09:45:00,92.32,92.32,92.27,92.29,65394.0,81.2398,81.2398,81.1958,81.2134,65394.0
2023-07-26 09:50:00,92.29,92.29,92.27,92.29,101184.0,81.2134,81.2134,81.1958,81.2134,101184.0
2023-07-26 09:55:00,92.29,92.29,92.26,92.29,31270.0,81.2134,81.2134,81.187,81.2134,31270.0
2023-07-26 10:00:00,92.28,92.34,92.28,92.34,42760.0,81.2046,81.2574,81.2046,81.2574,42760.0
2023-07-26 10:05:00,92.34,92.35,92.32,92.34,30458.0,81.2574,81.2662,81.2398,81.2574,30458.0
2023-07-26 10:10:00,92.34,92.37,92.33,92.35,38565.0,81.2574,81.2838,81.2486,81.2662,38565.0
2023-07-26 10:15:00,92.35,92.35,92.33,92.33,21497.0,81.2662,81.2662,81.2486,81.2486,21497.0
2023-07-26 10:20:00,92.34,92.35,92.31,92.34,39152.0,81.2574,81.2662,81.231,81.2574,39152.0
2023-07-26 10:25:00,92.33,92.35,92.33,92.34,277044.0,81.2486,81.2662,81.2486,81.2574,277044.0
2023-07-26 10:30:00,92.33,92.35,92.32,92.33,15668.0,81.2486,81.2662,81.2398,81.2486,15668.0
2023-07-26 10:35:00,92.32,92.33,92.31,92.31,31846.0,81.2398,81.2486,81.231,81.231,31846.0
2023-07-26 10:40:00,92.31,92.34,92.31,92.33,50893.0,81.231,81.2574,81.231,81.2486,50893.0
2023-07-26 10:45:00,92.33,92.35,92.32,92.34,57043.0,81.2486,81.2662,81.2398,81.2574,57043.0
2023-07-26 10:50:00,92.33,92.34,92.32,92.34,41524.0,81.2486,81.2574,81.2398,81.2574,41524.0
2023-07-26 10:55:00,92.34,92.34,92.29,92.3,33275.0,81.2574,81.2574,81.2134,81.2222,33275.0
2023-07-26 11:00:00,92.3,92.31,92.27,92.31,41119.0,81.2222,81.231,81.1958,81.231,41119.0
2023-07-26 11:05:00,92.31,92.33,92.29,92.31,65462.0,81.231,81.2486,81.2134,81.231,65462.0
2023-07-26 11:10:00,92.31,92.34,92.31,92.34,21451.0,81.231,81.2574,81.231,81.2574,21451.0
2023-07-26 11:15:00,92.34,92.35,92.32,92.34,18072.0,81.2574,81.2662,81.2398,81.2574,18072.0
2023-07-26 11:20:00,92.33,92.34,92.32,92.32,18399.0,81.2486,81.2574,81.2398,81.2398,18399.0
2023-07-26 11:25:00,92.32,92.35,92.32,92.34,17004.0,81.2398,81.2662,81.2398,81.2574,17004.0
2023-07-26 11:30:00,92.34,92.37,92.34,92.36,59433.0,81.2574,81.2838,81.2574,81.275,59433.0
2023-07-26 11:35:00,92.36,92.4,92.36,92.39,29165.0,81.275,81.3102,81.275,81.3014,29165.0
2023-07-26 11:40:00,92.39,92.41,92.39,92.41,44861.0,81.3014,81.319,81.3014,81.319,44861.0
2023-07-26 11:45:00,92.41,92.42,92.4,92.42,49223.0,81.319,81.3278,81.3102,81.3278,49223.0
2023-07-26 11:50:00,92.42,92.44,92.41,92.42,86314.0,81.3278,81.3454,81.319,81.3278,86314.0
2023-07-26 11:55:00,92.41,92.44,92.41,92.44,44277.0,81.319,81.3454,81.319,81.3454,44277.0
2023-07-26 12:00:00,92.44,92.45,92.43,92.45,35692.0,81.3454,81.3542,81.3366,81.3542,35692.0
2023-07-26 12:05:00,92.45,92.45,92.44,92.45,18074.0,81.3542,81.3542,81.3454,81.3542,18074.0
2023-07-26 12:10:00,92.45,92.46,92.44,92.46,52653.0,81.3542,81.363,81.3454,81.363,52653.0
2023-07-26 12:15:00,92.45,92.47,92.45,92.47,51634.0,81.3542,81.3718,81.3542,81.3718,51634.0
2023-07-26 12:20:00,92.47,92.47,92.42,92.42,103357.0,81.3718,81.3718,81.3278,81.3278,103357.0
2023-07-26 12:25:00,92.42,92.42,92.41,92.41,17524.0,81.3278,81.3278,81.319,81.319,17524.0
2023-07-26 12:30:00,92.41,92.42,92.4,92.4,80731.0,81.319,81.3278,81.3102,81.3102,80731.0
2023-07-26 12:35:00,92.39,92.39,92.38,92.39,23337.0,81.3014,81.3014,81.2926,81.3014,23337.0
2023-07-26 12:40:00,92.39,92.4,92.37,92.38,32344.0,81.3014,81.3102,81.2838,81.2926,32344.0
2023-07-26 12:45:00,92.38,92.38,92.34,92.35,84358.0,81.2926,81.2926,81.2574,81.2662,84358.0
2023-07-26 12:50:00,92.35,92.36,92.33,92.34,30503.0,81.2662,81.275,81.2486,81.2574,30503.0
2023-07-26 12:55:00,92.34,92.35,92.32,92.35,31285.0,81.2574,81.2662,81.2398,81.2662,31285.0
2023-07-26 13:00:00,92.35,92.37,92.34,92.36,18714.0,81.2662,81.2838,81.2574,81.275,18714.0
2023-07-26 13:05:00,92.37,92.37,92.36,92.37,50411.0,81.2838,81.2838,81.275,81.2838,50411.0
2023-07-26 13:10:00,92.37,92.37,92.36,92.36,2480.0,81.2838,81.2838,81.275,81.275,2480.0
2023-07-26 13:15:00,92.36,92.37,92.35,92.35,12774.0,81.275,81.2838,81.2662,81.2662,12774.0
2023-07-26 13:20:00,92.36,92.37,92.35,92.36,5084.0,81.275,81.2838,81.2662,81.275,5084.0
2023-07-26 13:25:00,92.37,92.39,92.37,92.39,62689.0,81.2838,81.3014,81.2838,81.3014,62689.0
2023-07-26 13:30:00,92.39,92.39,92.37,92.38,6083.0,81.3014,81.3014,81.2838,81.2926,6083.0
2023-07-26 13:35:00,92.38,92.38,92.37,92.38,281839.0,81.2926,81.2926,81.2838,81.2926,281839.0
2023-07-26 13:40:00,92.38,92.39,92.38,92.39,12204.0,81.2926,81.3014,81.2926,81.3014,12204.0
2023-07-26 13:45:00,92.39,92.39,92.37,92.37,89671.0,81.3014,81.3014,81.2838,81.2838,89671.0
2023-07-26 13:50:00,92.37,92.37,92.36,92.37,4307.0,81.2838,81.2838,81.275,81.2838,4307.0
2023-07-26 13:55:00,92.37,92.38,92.35,92.36,128513.0,81.2838,81.2926,81.2662,81.275,128513.0
2023-07-26 14:00:00,92.35,92.48,92.31,92.43,603169.0,81.2662,81.3806,81.231,81.3366,603169.0
2023-07-26 14:05:00,92.44,92.48,92.43,92.48,134999.0,81.3454,81.3806,81.3366,81.3806,134999.0
2023-07-26 14:10:00,92.46,92.49,92.44,92.45,113198.0,81.363,81.3894,81.3454,81.3542,113198.0
2023-07-26 14:15:00,92.45,92.45,92.42,92.45,34071.0,81.3542,81.3542,81.3278,81.3542,34071.0
2023-07-26 14:20:00,92.44,92.45,92.42,92.42,46449.0,81.3454,81.3542,81.3278,81.3278,46449.0
2023-07-26 14:25:00,92.41,92.42,92.38,92.41,72659.0,81.319,81.3278,81.2926,81.319,72659.0
2023-07-26 14:30:00,92.4,92.48,92.39,92.44,121037.0,81.3102,81.3806,81.3014,81.3454,121037.0
2023-07-26 14:35:00,92.44,92.62,92.44,92.61,227664.0,81.3454,81.5038,81.3454,81.495,227664.0
2023-07-26 14:40:00,92.62,92.75,92.6,92.72,289114.0,81.5038,81.6182,81.4862,81.5918,289114.0
2023-07-26 14:45:00,92.72,92.73,92.62,92.64,545180.0,81.5918,81.6006,81.5038,81.5214,545180.0
2023-07-26 14:50:00,92.64,92.67,92.61,92.65,198588.0,81.5214,81.5478,81.495,81.5302,198588.0
2023-07-26 14:55:00,92.65,92.69,92.63,92.68,202076.0,81.5302,81.5654,81.5126,81.5566,202076.0
2023-07-26 15:00:00,92.69,92.72,92.66,92.72,197138.0,81.5654,81.5918,81.539,81.5918,197138.0
2023-07-26 15:05:00,92.71,92.71,92.56,92.58,301355.0,81.583,81.583,81.451,81.4686,301355.0
2023-07-26 15:10:00,92.56,92.63,92.56,92.59,138028.0,81.451,81.5126,81.451,81.4774,138028.0
2023-07-26 15:15:00,92.59,92.61,92.52,92.58,202618.0,81.4774,81.495,81.4158,81.4686,202618.0
2023-07-26 15:20:00,92.58,92.61,92.55,92.58,248216.0,81.4686,81.495,81.4422,81.4686,248216.0
2023-07-26 15:25:00,92.58,92.6,92.57,92.59,523550.0,81.4686,81.4862,81.4598,81.4774,523550.0
2023-07-26 15:30:00,92.6,92.61,92.57,92.61,119989.0,81.4862,81.495,81.4598,81.495,119989.0
2023-07-26 15:35:00,92.61,92.63,92.58,92.62,95611.0,81.495,81.5126,81.4686,81.5038,95611.0
2023-07-26 15:40:00,92.62,92.66,92.61,92.64,94255.0,81.5038,81.539,81.495,81.5214,94255.0
2023-07-26 15:45:00,92.65,92.65,92.62,92.62,85882.0,81.5302,81.5302,81.5038,81.5038,85882.0
2023-07-26 15:50:00,92.62,92.65,92.61,92.64,135732.0,81.5038,81.5302,81.495,81.5214,135732.0
2023-07-26 15:55:00,92.64,92.67,92.63,92.66,127122.0,81.5214,81.5478,81.5126,81.539,127122.0
2023-07-27 09:30:00,92.84,92.91,92.83,92.91,100844.0,81.6974,81.759,81.6886,81.759,100844.0
2023-07-27 09:35:00,92.9,92.91,92.85,92.9,85243.0,81.7502,81.759,81.7062,81.7502,85243.0
2023-07-27 09:40:00,92.91,92.91,92.87,92.88,56869.0,81.759,81.759,81.7238,81.7326,56869.0
2023-07-27 09:45:00,92.88,92.89,92.82,92.84,173454.0,81.7326,81.7414,81.6798,81.6974,173454.0
2023-07-27 09:50:00,92.84,92.86,92.82,92.83,51722.0,81.6974,81.715,81.6798,81.6886,51722.0
2023-07-27 09:55:00,92.82,92.82,92.78,92.79,68594.0,81.6798,81.6798,81.6446,81.6534,68594.0
2023-07-27 10:00:00,92.79,92.8,92.74,92.74,145201.0,81.6534,81.6622,81.6094,81.6094,145201.0
2023-07-27 10:05:00,92.75,92.75,92.69,92.7,103739.0,81.6182,81.6182,81.5654,81.5742,103739.0
2023-07-27 10:10:00,92.7,92.7,92.66,92.67,53282.0,81.5742,81.5742,81.539,81.5478,53282.0
2023-07-27 10:15:00,92.67,92.69,92.67,92.68,69344.0,81.5478,81.5654,81.5478,81.5566,69344.0
2023-07-27 10:20:00,92.68,92.69,92.66,92.67,21571.0,81.5566,81.5654,81.539,81.5478,21571.0
2023-07-27 10:25:00,92.66,92.66,92.6,92.61,71903.0,81.539,81.539,81.4862,81.495,71903.0
2023-07-27 10:30:00,92.61,92.64,92.59,92.63,67768.0,81.495,81.5214,81.4774,81.5126,67768.0
2023-07-27 10:35:00,92.64,92.65,92.62,92.64,36965.0,81.5214,81.5302,81.5038,81.5214,36965.0
2023-07-27 10:40:00,92.63,92.63,92.59,92.59,22516.0,81.5126,81.5126,81.4774,81.4774,22516.0
2023-07-27 10:45:00,92.59,92.6,92.57,92.57,78468.0,81.4774,81.4862,81.4598,81.4598,78468.0
2023-07-27 10:50:00,92.57,92.57,92.54,92.55,23552.0,81.4598,81.4598,81.4334,81.4422,23552.0
2023-07-27 10:55:00,92.55,92.56,92.48,92.49,75174.0,81.4422,81.451,81.3806,81.3894,75174.0
2023-07-27 11:00:00,92.5,92.55,92.49,92.52,139998.0,81.3982,81.4422,81.3894,81.4158,139998.0
2023-07-27 11:05:00,92.52,92.52,92.47,92.49,381094.0,81.4158,81.4158,81.3718,81.3894,381094.0
2023-07-27 11:10:00,92.5,92.52,92.49,92.52,138882.0,81.3982,81.4158,81.3894,81.4158,138882.0
2023-07-27 11:15:00,92.52,92.56,92.51,92.56,111562.0,81.4158,81.451,81.407,81.451,111562.0
2023-07-27 11:20:00,92.56,92.58,92.55,92.58,24798.0,81.451,81.4686,81.4422,81.4686,24798.0
2023-07-27 11:25:00,92.58,92.59,92.57,92.59,42440.0,81.4686,81.4774,81.4598,81.4774,42440.0
2023-07-27 11:30:00,92.59,92.61,92.59,92.61,111287.0,81.4774,81.495,81.4774,81.495,111287.0
2023-07-27 11:35:00,92.61,92.61,92.6,92.61,81144.0,81.495,81.495,81.4862,81.495,81144.0
2023-07-27 11:40:00,92.61,92.61,92.55,92.55,105975.0,81.495,81.495,81.4422,81.4422,105975.0
2023-07-27 11:45:00,92.56,92.56,92.53,92.54,38878.0,81.451,81.451,81.4246,81.4334,38878.0
2023-07-27 11:50:00,92.54,92.55,92.53,92.54,26129.0,81.4334,81.4422,81.4246,81.4334,26129.0
2023-07-27 11:55:00,92.54,92.54,92.52,92.53,25228.0,81.4334,81.4334,81.4158,81.4246,25228.0
2023-07-27 12:00:00,92.53,92.53,92.5,92.51,63039.0,81.4246,81.4246,81.3982,81.407,63039.0
2023-07-27 12:05:00,92.51,92.52,92.5,92.51,98943.0,81.407,81.4158,81.3982,81.407,98943.0
2023-07-27 12:10:00,92.51,92.52,92.5,92.51,71696.0,81.407,81.4158,81.3982,81.407,71696.0
2023-07-27 12:15:00,92.51,92.51,92.48,92.48,103820.0,81.407,81.407,81.3806,81.3806,103820.0
2023-07-27 12:20:00,92.48,92.49,92.45,92.46,95142.0,81.3806,81.3894,81.3542,81.363,95142.0
2023-07-27 12:25:00,92.47,92.5,92.47,92.5,123870.0,81.3718,81.3982,81.3718,81.3982,123870.0
2023-07-27 12:30:00,92.5,92.53,92.5,92.52,59167.0,81.3982,81.4246,81.3982,81.4158,59167.0
2023-07-27 12:35:00,92.51,92.54,92.51,92.53,36003.0,81.407,81.4334,81.407,81.4246,36003.0
2023-07-27 12:40:00,92.53,92.53,92.51,92.51,129905.0,81.4246,81.4246,81.407,81.407,129905.0
2023-07-27 12:45:00,92.51,92.52,92.5,92.52,31348.0,81.407,81.4158,81.3982,81.4158,31348.0
2023-07-27 12:50:00,92.51,92.52,92.5,92.5,33987.0,81.407,81.4158,81.3982,81.3982,33987.0
2023-07-27 12:55:00,92.51,92.52,92.5,92.52,35963.0,81.407,81.4158,81.3982,81.4158,35963.0
2023-07-27 13:00:00,92.52,92.54,92.47,92.47,158057.0,81.4158,81.4334,81.3718,81.3718,158057.0
2023-07-27 13:05:00,92.47,92.48,92.33,92.38,223281.0,81.3718,81.3806,81.2486,81.2926,223281.0
2023-07-27 13:10:00,92.38,92.42,92.36,92.39,174049.0,81.2926,81.3278,81.275,81.3014,174049.0
2023-07-27 13:15:00,92.39,92.39,92.3,92.33,123842.0,81.3014,81.3014,81.2222,81.2486,123842.0
2023-07-27 13:20:00,92.32,92.32,92.27,92.31,114038.0,81.2398,81.2398,81.1958,81.231,114038.0
2023-07-27 13:25:00,92.31,92.31,92.25,92.26,133258.0,81.231,81.231,81.1782,81.187,133258.0
2023-07-27 13:30:00,92.25,92.26,92.21,92.23,242868.0,81.1782,81.187,81.143,81.1606,242868.0
2023-07-27 13:35:00,92.23,92.25,92.21,92.22,135142.0,81.1606,81.1782,81.143,81.1518,135142.0
2023-07-27 13:40:00,92.22,92.26,92.21,92.26,80346.0,81.1518,81.187,81.143,81.187,80346.0
2023-07-27 13:45:00,92.26,92.26,92.22,92.23,126737.0,81.187,81.187,81.1518,81.1606,126737.0
2023-07-27 13:50:00,92.23,92.24,92.21,92.23,63624.0,81.1606,81.1694,81.143,81.1606,63624.0
2023-07-27 13:55:00,92.23,92.24,92.2,92.2,65105.0,81.1606,81.1694,81.1342,81.1342,65105.0
2023-07-27 14:00:00,92.2,92.22,92.18,92.19,106573.0,81.1342,81.1518,81.1166,81.1254,106573.0
2023-07-27 14:05:00,92.18,92.19,92.13,92.13,84148.0,81.1166,81.1254,81.0726,81.0726,84148.0
2023-07-27 14:10:00,92.13,92.13,92.08,92.08,82820.0,81.0726,81.0726,81.0286,81.0286,82820.0
2023-07-27 14:15:00,92.08,92.09,92.05,92.07,77565.0,81.0286,81.0374,81.0022,81.0198,77565.0
2023-07-27 14:20:00,92.07,92.09,92.0,92.01,139341.0,81.0198,81.0374,80.9582,80.967,139341.0
2023-07-27 14:25:00,92.02,92.02,91.91,91.93,240998.0,80.9758,80.9758,80.879,80.8966,240998.0
2023-07-27 14:30:00,91.94,91.94,91.83,91.84,169677.0,80.9054,80.9054,80.8086,80.8174,169677.0
2023-07-27 14:35:00,91.84,91.85,91.74,91.77,208190.0,80.8174,80.8262,80.7294,80.7558,208190.0
2023-07-27 14:40:00,91.78,91.87,91.78,91.82,126293.0,80.7646,80.8438,80.7646,80.7998,126293.0
2023-07-27 14:45:00,91.83,91.91,91.82,91.91,230457.0,80.8086,80.879,80.7998,80.879,230457.0
2023-07-27 14:50:00,91.91,91.93,91.85,91.93,221616.0,80.879,80.8966,80.8262,80.8966,221616.0
2023-07-27 14:55:00,91.92,91.94,91.88,91.9,159289.0,80.8878,80.9054,80.8526,80.8702,159289.0
2023-07-27 15:00:00,91.9,91.92,91.87,91.92,122720.0,80.8702,80.8878,80.8438,80.8878,122720.0
2023-07-27 15:05:00,91.92,91.93,91.88,91.93,103895.0,80.8878,80.8966,80.8526,80.8966,103895.0
2023-07-27 15:10:00,91.94,91.98,91.94,91.97,175873.0,80.9054,80.9406,80.9054,80.9318,175873.0
2023-07-27 15:15:00,91.96,91.97,91.93,91.96,108243.0,80.923,80.9318,80.8966,80.923,108243.0
2023-07-27 15:20:00,91.96,91.96,91.92,91.95,90547.0,80.923,80.923,80.8878,80.9142,90547.0
2023-07-27 15:25:00,91.95,91.98,91.94,91.95,98980.0,80.9142,80.9406,80.9054,80.9142,98980.0
2023-07-27 15:30:00,91.95,92.0,91.95,91.96,141045.0,80.9142,80.9582,80.9142,80.923,141045.0
2023-07-27 15:35:00,91.96,91.98,91.93,91.94,163721.0,80.923,80.9406,80.8966,80.9054,163721.0
2023-07-27 15:40:00,91.94,91.94,91.89,91.89,108556.0,80.9054,80.9054,80.8614,80.8614,108556.0
2023-07-27 15:45:00,91.9,91.91,91.87,91.9,176794.0,80.8702,80.879,80.8438,80.8702,176794.0
2023-07-27 15:50:00,91.9,91.93,91.89,91.92,571945.0,80.8702,80.8966,80.8614,80.8878,571945.0
2023-07-27 15:55:00,91.91,91.96,91.89,91.93,358167.0,80.879,80.923,80.8614,80.8966,358167.0
2023-07-28 09:30:00,92.31,92.37,92.3,92.31,107296.0,81.231,81.2838,81.2222,81.231,107296.0
2023-07-28 09:35:00,92.31,92.4,92.3,92.39,66562.0,81.231,81.3102,81.2222,81.3014,66562.0
2023-07-28 09:40:00,92.38,92.42,92.37,92.38,56102.0,81.2926,81.3278,81.2838,81.2926,56102.0
2023-07-28 09:45:00,92.37,92.45,92.37,92.44,50918.0,81.2838,81.3542,81.2838,81.3454,50918.0
2023-07-28 09:50:00,92.45,92.46,92.42,92.44,57548.0,81.3542,81.363,81.3278,81.3454,57548.0
2023-07-28 09:55:00,92.45,92.45,92.38,92.38,154737.0,81.3542,81.3542,81.2926,81.2926,154737.0
2023-07-28 10:00:00,92.38,92.46,92.38,92.44,124784.0,81.2926,81.363,81.2926,81.3454,124784.0
2023-07-28 10:05:00,92.44,92.47,92.42,92.47,30800.0,81.3454,81.3718,81.3278,81.3718,30800.0
2023-07-28 10:10:00,92.47,92.49,92.45,92.48,36981.0,81.3718,81.3894,81.3542,81.3806,36981.0
2023-07-28 10:15:00,92.48,92.52,92.48,92.52,52399.0,81.3806,81.4158,81.3806,81.4158,52399.0
2023-07-28 10:20:00,92.51,92.55,92.51,92.54,106914.0,81.407,81.4422,81.407,81.4334,106914.0
2023-07-28 10:25:00,92.55,92.55,92.41,92.43,177263.0,81.4422,81.4422,81.319,81.3366,177263.0
2023-07-28 10:30:00,92.43,92.47,92.42,92.47,202063.0,81.3366,81.3718,81.3278,81.3718,202063.0
2023-07-28 10:35:00,92.46,92.47,92.41,92.41,86001.0,81.363,81.3718,81.319,81.319,86001.0
2023-07-28 10:40:00,92.42,92.43,92.41,92.41,65905.0,81.3278,81.3366,81.319,81.319,65905.0
2023-07-28 10:45:00,92.41,92.43,92.39,92.4,131491.0,81.319,81.3366,81.3014,81.3102,131491.0
2023-07-28 10:50:00,92.41,92.42,92.38,92.38,57871.0,81.319,81.3278,81.2926,81.2926,57871.0
2023-07-28 10:55:00,92.39,92.4,92.35,92.4,182740.0,81.3014,81.3102,81.2662,81.3102,182740.0
2023-07-28 11:00:00,92.4,92.42,92.39,92.42,63969.0,81.3102,81.3278,81.3014,81.3278,63969.0
2023-07-28 11:05:00,92.42,92.42,92.41,92.42,4299.0,81.3278,81.3278,81.319,81.3278,4299.0
2023-07-28 11:10:00,92.42,92.43,92.41,92.43,13474.0,81.3278,81.3366,81.319,81.3366,13474.0
2023-07-28 11:15:00,92.43,92.44,92.41,92.43,39062.0,81.3366,81.3454,81.319,81.3366,39062.0
2023-07-28 11:20:00,92.43,92.47,92.43,92.47,10617.0,81.3366,81.3718,81.3366,81.3718,10617.0
2023-07-28 11:25:00,92.47,92.47,92.45,92.45,7915.0,81.3718,81.3718,81.3542,81.3542,7915.0
2023-07-28 11:30:00,92.45,92.46,92.44,92.44,24630.0,81.3542,81.363,81.3454,81.3454,24630.0
2023-07-28 11:35:00,92.44,92.45,92.41,92.42,126417.0,81.3454,81.3542,81.319,81.3278,126417.0
2023-07-28 11:40:00,92.42,92.45,92.41,92.45,22810.0,81.3278,81.3542,81.319,81.3542,22810.0
2023-07-28 11:45:00,92.45,92.45,92.42,92.43,31820.0,81.3542,81.3542,81.3278,81.3366,31820.0
2023-07-28 11:50:00,92.44,92.45,92.43,92.44,24260.0,81.3454,81.3542,81.3366,81.3454,24260.0
2023-07-28 11:55:00,92.44,92.44,92.4,92.43,40622.0,81.3454,81.3454,81.3102,81.3366,40622.0
2023-07-28 12:00:00,92.43,92.43,92.39,92.41,63909.0,81.3366,81.3366,81.3014,81.319,63909.0
2023-07-28 12:05:00,92.41,92.41,92.38,92.39,46933.0,81.319,81.319,81.2926,81.3014,46933.0
2023-07-28 12:10:00,92.38,92.41,92.37,92.41,112398.0,81.2926,81.319,81.2838,81.319,112398.0
2023-07-28 12:15:00,92.41,92.41,92.37,92.38,174122.0,81.319,81.319,81.2838,81.2926,174122.0
2023-07-28 12:20:00,92.38,92.42,92.37,92.42,47487.0,81.2926,81.3278,81.2838,81.3278,47487.0
2023-07-28 12:25:00,92.42,92.44,92.41,92.44,46591.0,81.3278,81.3454,81.319,81.3454,46591.0
2023-07-28 12:30:00,92.44,92.44,92.41,92.43,41679.0,81.3454,81.3454,81.319,81.3366,41679.0
2023-07-28 12:35:00,92.42,92.43,92.41,92.42,18043.0,81.3278,81.3366,81.319,81.3278,18043.0
2023-07-28 12:40:00,92.42,92.42,92.4,92.4,16951.0,81.3278,81.3278,81.3102,81.3102,16951.0
2023-07-28 12:45:00,92.4,92.41,92.38,92.39,35593.0,81.3102,81.319,81.2926,81.3014,35593.0
2023-07-28 12:50:00,92.39,92.41,92.38,92.39,76973.0,81.3014,81.319,81.2926,81.3014,76973.0
2023-07-28 12:55:00,92.39,92.39,92.36,92.37,47426.0,81.3014,81.3014,81.275,81.2838,47426.0
2023-07-28 13:00:00,92.36,92.36,92.34,92.34,21152.0,81.275,81.275,81.2574,81.2574,21152.0
2023-07-28 13:05:00,92.35,92.37,92.33,92.33,64914.0,81.2662,81.2838,81.2486,81.2486,64914.0
2023-07-28 13:10:00,92.33,92.36,92.32,92.36,58210.0,81.2486,81.275,81.2398,81.275,58210.0
2023-07-28 13:15:00,92.35,92.35,92.33,92.34,31901.0,81.2662,81.2662,81.2486,81.2574,31901.0
2023-07-28 13:20:00,92.34,92.35,92.31,92.35,41040.0,81.2574,81.2662,81.231,81.2662,41040.0
2023-07-28 13:25:00,92.34,92.34,92.31,92.32,49430.0,81.2574,81.2574,81.231,81.2398,49430.0
2023-07-28 13:30:00,92.31,92.34,92.29,92.29,56371.0,81.231,81.2574,81.2134,81.2134,56371.0
2023-07-28 13:35:00,92.29,92.32,92.27,92.31,196735.0,81.2134,81.2398,81.1958,81.231,196735.0
2023-07-28 13:40:00,92.32,92.32,92.26,92.3,113955.0,81.2398,81.2398,81.187,81.2222,113955.0
2023-07-28 13:45:00,92.3,92.3,92.28,92.29,56429.0,81.2222,81.2222,81.2046,81.2134,56429.0
2023-07-28 13:50:00,92.29,92.35,92.29,92.34,88455.0,81.2134,81.2662,81.2134,81.2574,88455.0
2023-07-28 13:55:00,92.35,92.38,92.34,92.37,113439.0,81.2662,81.2926,81.2574,81.2838,113439.0
2023-07-28 14:00:00,92.38,92.42,92.37,92.41,148414.0,81.2926,81.3278,81.2838,81.319,148414.0
2023-07-28 14:05:00,92.42,92.42,92.4,92.41,92136.0,81.3278,81.3278,81.3102,81.319,92136.0
2023-07-28 14:10:00,92.41,92.42,92.39,92.39,59241.0,81.319,81.3278,81.3014,81.3014,59241.0
2023-07-28 14:15:00,92.4,92.41,92.39,92.41,11660.0,81.3102,81.319,81.3014,81.319,11660.0
2023-07-28 14:20:00,92.41,92.43,92.4,92.43,45292.0,81.319,81.3366,81.3102,81.3366,45292.0
2023-07-28 14:25:00,92.43,92.45,92.42,92.45,41397.0,81.3366,81.3542,81.3278,81.3542,41397.0
2023-07-28 14:30:00,92.45,92.47,92.45,92.46,31164.0,81.3542,81.3718,81.3542,81.363,31164.0
2023-07-28 14:35:00,92.46,92.47,92.44,92.45,67623.0,81.363,81.3718,81.3454,81.3542,67623.0
2023-07-28 14:40:00,92.45,92.48,92.44,92.48,36950.0,81.3542,81.3806,81.3454,81.3806,36950.0
2023-07-28 14:45:00,92.48,92.5,92.47,92.48,52323.0,81.3806,81.3982,81.3718,81.3806,52323.0
2023-07-28 14:50:00,92.48,92.51,92.48,92.5,48052.0,81.3806,81.407,81.3806,81.3982,48052.0
2023-07-28 14:55:00,92.5,92.5,92.46,92.47,62243.0,81.3982,81.3982,81.363,81.3718,62243.0
2023-07-28 15:00:00,92.47,92.48,92.46,92.47,32365.0,81.3718,81.3806,81.363,81.3718,32365.0
2023-07-28 15:05:00,92.47,92.49,92.46,92.49,32116.0,81.3718,81.3894,81.363,81.3894,32116.0
2023-07-28 15:10:00,92.48,92.5,92.48,92.49,26469.0,81.3806,81.3982,81.3806,81.3894,26469.0
2023-07-28 15:15:00,92.5,92.5,92.48,92.48,62303.0,81.3982,81.3982,81.3806,81.3806,62303.0
2023-07-28 15:20:00,92.49,92.49,92.47,92.47,28374.0,81.3894,81.3894,81.3718,81.3718,28374.0
2023-07-28 15:25:00,92.48,92.49,92.47,92.47,126874.0,81.3806,81.3894,81.3718,81.3718,126874.0
2023-07-28 15:30:00,92.47,92.48,92.46,92.48,23437.0,81.3718,81.3806,81.363,81.3806,23437.0
2023-07-28 15:35:00,92.48,92.48,92.47,92.48,26153.0,81.3806,81.3806,81.3718,81.3806,26153.0
2023-07-28 15:40:00,92.47,92.48,92.44,92.45,66968.0,81.3718,81.3806,81.3454,81.3542,66968.0
2023-07-28 15:45:00,92.45,92.47,92.43,92.45,63939.0,81.3542,81.3718,81.3366,81.3542,63939.0
2023-07-28 15:50:00,92.45,92.47,92.45,92.45,76656.0,81.3542,81.3718,81.3542,81.3542,76656.0
2023-07-28 15:55:00,92.45,92.46,92.43,92.46,170752.0,81.3542,81.363,81.3366,81.363,170752.0
2023-07-31 09:30:00,92.61,92.67,92.59,92.65,59188.0,81.495,81.5478,81.4774,81.5302,59188.0
2023-07-31 09:35:00,92.64,92.65,92.58,92.59,60181.0,81.5214,81.5302,81.4686,81.4774,60181.0
2023-07-31 09:40:00,92.6,92.65,92.58,92.64,42811.0,81.4862,81.5302,81.4686,81.5214,42811.0
2023-07-31 09:45:00,92.64,92.69,92.63,92.67,60999.0,81.5214,81.5654,81.5126,81.5478,60999.0
2023-07-31 09:50:00,92.67,92.69,92.64,92.65,29647.0,81.5478,81.5654,81.5214,81.5302,29647.0
2023-07-31 09:55:00,92.65,92.65,92.61,92.64,66970.0,81.5302,81.5302,81.495,81.5214,66970.0
2023-07-31 10:00:00,92.65,92.65,92.62,92.64,45359.0,81.5302,81.5302,81.5038,81.5214,45359.0
2023-07-31 10:05:00,92.64,92.66,92.63,92.66,24514.0,81.5214,81.539,81.5126,81.539,24514.0
2023-07-31 10:10:00,92.66,92.67,92.65,92.66,28845.0,81.539,81.5478,81.5302,81.539,28845.0
2023-07-31 10:15:00,92.66,92.7,92.65,92.67,50071.0,81.539,81.5742,81.5302,81.5478,50071.0
2023-07-31 10:20:00,92.68,92.7,92.67,92.7,35022.0,81.5566,81.5742,81.5478,81.5742,35022.0
2023-07-31 10:25:00,92.7,92.7,92.67,92.69,106037.0,81.5742,81.5742,81.5478,81.5654,106037.0
2023-07-31 10:30:00,92.69,92.69,92.65,92.66,53705.0,81.5654,81.5654,81.5302,81.539,53705.0
2023-07-31 10:35:00,92.66,92.67,92.64,92.66,22811.0,81.539,81.5478,81.5214,81.539,22811.0
2023-07-31 10:40:00,92.66,92.67,92.66,92.67,41143.0,81.539,81.5478,81.539,81.5478,41143.0
2023-07-31 10:45:00,92.67,92.67,92.64,92.66,42658.0,81.5478,81.5478,81.5214,81.539,42658.0
2023-07-31 10:50:00,92.66,92.71,92.66,92.71,78599.0,81.539,81.583,81.539,81.583,78599.0
2023-07-31 10:55:00,92.71,92.73,92.71,92.73,59554.0,81.583,81.6006,81.583,81.6006,59554.0
2023-07-31 11:00:00,92.74,92.74,92.72,92.74,24123.0,81.6094,81.6094,81.5918,81.6094,24123.0
2023-07-31 11:05:00,92.73,92.75,92.73,92.75,26527.0,81.6006,81.6182,81.6006,81.6182,26527.0
2023-07-31 11:10:00,92.75,92.78,92.75,92.77,62402.0,81.6182,81.6446,81.6182,81.6358,62402.0
2023-07-31 11:15:00,92.78,92.78,92.75,92.77,77261.0,81.6446,81.6446,81.6182,81.6358,77261.0
2023-07-31 11:20:00,92.77,92.78,92.76,92.78,99120.0,81.6358,81.6446,81.627,81.6446,99120.0
2023-07-31 11:25:00,92.77,92.78,92.75,92.77,38653.0,81.6358,81.6446,81.6182,81.6358,38653.0
2023-07-31 11:30:00,92.77,92.79,92.74,92.78,79037.0,81.6358,81.6534,81.6094,81.6446,79037.0
2023-07-31 11:35:00,92.78,92.79,92.76,92.76,30771.0,81.6446,81.6534,81.627,81.627,30771.0
2023-07-31 11:40:00,92.77,92.78,92.75,92.77,50447.0,81.6358,81.6446,81.6182,81.6358,50447.0
2023-07-31 11:45:00,92.77,92.79,92.77,92.79,40529.0,81.6358,81.6534,81.6358,81.6534,40529.0
2023-07-31 11:50:00,92.79,92.79,92.75,92.75,29421.0,81.6534,81.6534,81.6182,81.6182,29421.0
2023-07-31 11:55:00,92.75,92.77,92.74,92.76,13136.0,81.6182,81.6358,81.6094,81.627,13136.0
2023-07-31 12:00:00,92.77,92.79,92.76,92.77,32906.0,81.6358,81.6534,81.627,81.6358,32906.0
2023-07-31 12:05:00,92.77,92.79,92.75,92.75,56508.0,81.6358,81.6534,81.6182,81.6182,56508.0
2023-07-31 12:10:00,92.75,92.77,92.75,92.77,12392.0,81.6182,81.6358,81.6182,81.6358,12392.0
2023-07-31 12:15:00,92.76,92.79,92.75,92.79,41070.0,81.627,81.6534,81.6182,81.6534,41070.0
2023-07-31 12:20:00,92.79,92.81,92.78,92.8,27239.0,81.6534,81.671,81.6446,81.6622,27239.0
2023-07-31 12:25:00,92.8,92.8,92.78,92.8,15531.0,81.6622,81.6622,81.6446,81.6622,15531.0
2023-07-31 12:30:00,92.8,92.8,92.75,92.77,121879.0,81.6622,81.6622,81.6182,81.6358,121879.0
2023-07-31 12:35:00,92.76,92.77,92.75,92.75,41154.0,81.627,81.6358,81.6182,81.6182,41154.0
2023-07-31 12:40:00,92.75,92.75,92.73,92.75,12237.0,81.6182,81.6182,81.6006,81.6182,12237.0
2023-07-31 12:45:00,92.75,92.75,92.73,92.73,24100.0,81.6182,81.6182,81.6006,81.6006,24100.0
2023-07-31 12:50:00,92.73,92.74,92.73,92.74,54258.0,81.6006,81.6094,81.6006,81.6094,54258.0
2023-07-31 12:55:00,92.74,92.74,92.73,92.73,8104.0,81.6094,81.6094,81.6006,81.6006,8104.0
2023-07-31 13:00:00,92.73,92.74,92.71,92.72,119054.0,81.6006,81.6094,81.583,81.5918,119054.0
2023-07-31 13:05:00,92.72,92.83,92.72,92.83,155988.0,81.5918,81.6886,81.5918,81.6886,155988.0
2023-07-31 13:10:00,92.83,92.84,92.82,92.83,24808.0,81.6886,81.6974,81.6798,81.6886,24808.0
2023-07-31 13:15:00,92.83,92.83,92.79,92.8,84267.0,81.6886,81.6886,81.6534,81.6622,84267.0
2023-07-31 13:20:00,92.81,92.84,92.8,92.83,33088.0,81.671,81.6974,81.6622,81.6886,33088.0
2023-07-31 13:25:00,92.83,92.83,92.8,92.81,57684.0,81.6886,81.6886,81.6622,81.671,57684.0
2023-07-31 13:30:00,92.81,92.82,92.8,92.81,205754.0,81.671,81.6798,81.6622,81.671,205754.0
2023-07-31 13:35:00,92.81,92.84,92.81,92.83,169535.0,81.671,81.6974,81.671,81.6886,169535.0
2023-07-31 13:40:00,92.84,92.84,92.82,92.83,17779.0,81.6974,81.6974,81.6798,81.6886,17779.0
2023-07-31 13:45:00,92.83,92.85,92.82,92.85,35032.0,81.6886,81.7062,81.6798,81.7062,35032.0
2023-07-31 13:50:00,92.84,92.85,92.82,92.82,46921.0,81.6974,81.7062,81.6798,81.6798,46921.0
2023-07-31 13:55:00,92.82,92.82,92.81,92.81,31847.0,81.6798,81.6798,81.671,81.671,31847.0
2023-07-31 14:00:00,92.82,92.84,92.81,92.84,63572.0,81.6798,81.6974,81.671,81.6974,63572.0
2023-07-31 14:05:00,92.84,92.85,92.82,92.82,26654.0,81.6974,81.7062,81.6798,81.6798,26654.0
2023-07-31 14:10:00,92.83,92.83,92.82,92.82,11389.0,81.6886,81.6886,81.6798,81.6798,11389.0
2023-07-31 14:15:00,92.81,92.82,92.79,92.8,40531.0,81.671,81.6798,81.6534,81.6622,40531.0
2023-07-31 14:20:00,92.8,92.8,92.77,92.78,74530.0,81.6622,81.6622,81.6358,81.6446,74530.0
2023-07-31 14:25:00,92.77,92.77,92.75,92.77,68676.0,81.6358,81.6358,81.6182,81.6358,68676.0
2023-07-31 14:30:00,92.77,92.77,92.75,92.75,69996.0,81.6358,81.6358,81.6182,81.6182,69996.0
2023-07-31 14:35:00,92.75,92.77,92.74,92.75,28814.0,81.6182,81.6358,81.6094,81.6182,28814.0
2023-07-31 14:40:00,92.75,92.78,92.75,92.77,79802.0,81.6182,81.6446,81.6182,81.6358,79802.0
2023-07-31 14:45:00,92.77,92.78,92.75,92.78,38733.0,81.6358,81.6446,81.6182,81.6446,38733.0
2023-07-31 14:50:00,92.78,92.79,92.76,92.78,267284.0,81.6446,81.6534,81.627,81.6446,267284.0
2023-07-31 14:55:00,92.78,92.79,92.77,92.77,89133.0,81.6446,81.6534,81.6358,81.6358,89133.0
2023-07-31 15:00:00,92.77,92.78,92.75,92.76,58475.0,81.6358,81.6446,81.6182,81.627,58475.0
2023-07-31 15:05:00,92.75,92.76,92.75,92.76,7165.0,81.6182,81.627,81.6182,81.627,7165.0
2023-07-31 15:10:00,92.75,92.76,92.74,92.75,21677.0,81.6182,81.627,81.6094,81.6182,21677.0
2023-07-31 15:15:00,92.76,92.78,92.73,92.73,85996.0,81.627,81.6446,81.6006,81.6006,85996.0
2023-07-31 15:20:00,92.73,92.75,92.71,92.72,96270.0,81.6006,81.6182,81.583,81.5918,96270.0
2023-07-31 15:25:00,92.72,92.73,92.71,92.73,27963.0,81.5918,81.6006,81.583,81.6006,27963.0
2023-07-31 15:30:00,92.73,92.74,92.7,92.7,36165.0,81.6006,81.6094,81.5742,81.5742,36165.0
2023-07-31 15:35:00,92.7,92.72,92.69,92.7,27538.0,81.5742,81.5918,81.5654,81.5742,27538.0
2023-07-31 15:40:00,92.7,92.75,92.69,92.75,37670.0,81.5742,81.6182,81.5654,81.6182,37670.0
2023-07-31 15:45:00,92.74,92.75,92.72,92.73,165505.0,81.6094,81.6182,81.5918,81.6006,165505.0
2023-07-31 15:50:00,92.73,92.78,92.73,92.77,123608.0,81.6006,81.6446,81.6006,81.6358,123608.0
2023-07-31 15:55:00,92.77,92.78,92.74,92.77,261537.0,81.6358,81.6446,81.6094,81.6358,261537.0
2023-08-01 09:30:00,92.0,92.06,91.87,91.89,236790.0,81.4168,81.4699,81.3018,81.3195,236790.0
2023-08-01 09:35:00,91.88,91.91,91.83,91.84,135607.0,81.3106,81.3372,81.2664,81.2752,135607.0
2023-08-01 09:40:00,91.84,91.85,91.8,91.8,126405.0,81.2752,81.2841,81.2398,81.2398,126405.0
2023-08-01 09:45:00,91.81,91.85,91.79,91.81,162443.0,81.2487,81.2841,81.231,81.2487,162443.0
2023-08-01 09:50:00,91.81,91.82,91.78,91.81,155304.0,81.2487,81.2575,81.2221,81.2487,155304.0
2023-08-01 09:55:00,91.81,91.88,91.8,91.88,82500.0,81.2487,81.3106,81.2398,81.3106,82500.0
2023-08-01 10:00:00,91.89,91.95,91.86,91.9,267982.0,81.3195,81.3726,81.2929,81.3283,267982.0
2023-08-01 10:05:00,91.9,91.91,91.81,91.81,96852.0,81.3283,81.3372,81.2487,81.2487,96852.0
2023-08-01 10:10:00,91.81,91.82,91.74,91.74,210189.0,81.2487,81.2575,81.1867,81.1867,210189.0
2023-08-01 10:15:00,91.75,91.77,91.72,91.75,125108.0,81.1956,81.2133,81.169,81.1956,125108.0
2023-08-01 10:20:00,91.74,91.75,91.72,91.73,53057.0,81.1867,81.1956,81.169,81.1779,53057.0
2023-08-01 10:25:00,91.74,91.78,91.73,91.78,136090.0,81.1867,81.2221,81.1779,81.2221,136090.0
2023-08-01 10:30:00,91.77,91.78,91.75,91.77,84058.0,81.2133,81.2221,81.1956,81.2133,84058.0
2023-08-01 10:35:00,91.77,91.83,91.76,91.82,114856.0,81.2133,81.2664,81.2044,81.2575,114856.0
2023-08-01 10:40:00,91.82,91.83,91.79,91.79,94889.0,81.2575,81.2664,81.231,81.231,94889.0
2023-08-01 10:45:00,91.79,91.81,91.77,91.81,136859.0,81.231,81.2487,81.2133,81.2487,136859.0
2023-08-01 10:50:00,91.81,91.83,91.8,91.81,78839.0,81.2487,81.2664,81.2398,81.2487,78839.0
2023-08-01 10:55:00,91.81,91.83,91.81,91.82,45077.0,81.2487,81.2664,81.2487,81.2575,45077.0
2023-08-01 11:00:00,91.82,91.82,91.76,91.76,35905.0,81.2575,81.2575,81.2044,81.2044,35905.0
2023-08-01 11:05:00,91.76,91.79,91.75,91.79,99245.0,81.2044,81.231,81.1956,81.231,99245.0
2023-08-01 11:10:00,91.79,91.79,91.74,91.75,54340.0,81.231,81.231,81.1867,81.1956,54340.0
2023-08-01 11:15:00,91.74,91.75,91.71,91.72,42116.0,81.1867,81.1956,81.1602,81.169,42116.0
2023-08-01 11:20:00,91.73,91.75,91.7,91.74,155665.0,81.1779,81.1956,81.1513,81.1867,155665.0
2023-08-01 11:25:00,91.74,91.77,91.73,91.76,47909.0,81.1867,81.2133,81.1779,81.2044,47909.0
2023-08-01 11:30:00,91.75,91.76,91.72,91.73,49915.0,81.1956,81.2044,81.169,81.1779,49915.0
2023-08-01 11:35:00,91.73,91.76,91.73,91.75,66680.0,81.1779,81.2044,81.1779,81.1956,66680.0
2023-08-01 11:40:00,91.75,91.75,91.72,91.73,36255.0,81.1956,81.1956,81.169,81.1779,36255.0
2023-08-01 11:45:00,91.73,91.73,91.71,91.72,44531.0,81.1779,81.1779,81.1602,81.169,44531.0
2023-08-01 11:50:00,91.73,91.75,91.73,91.74,46672.0,81.1779,81.1956,81.1779,81.1867,46672.0
2023-08-01 11:55:00,91.74,91.75,91.71,91.72,64093.0,81.1867,81.1956,81.1602,81.169,64093.0
2023-08-01 12:00:00,91.72,91.74,91.68,91.69,52551.0,81.169,81.1867,81.1336,81.1425,52551.0
2023-08-01 12:05:00,91.7,91.7,91.67,91.7,20418.0,81.1513,81.1513,81.1248,81.1513,20418.0
2023-08-01 12:10:00,91.7,91.73,91.69,91.7,26110.0,81.1513,81.1779,81.1425,81.1513,26110.0
2023-08-01 12:15:00,91.71,91.73,91.69,91.69,18534.0,81.1602,81.1779,81.1425,81.1425,18534.0
2023-08-01 12:20:00,91.69,91.7,91.67,91.68,36068.0,81.1425,81.1513,81.1248,81.1336,36068.0
2023-08-01 12:25:00,91.68,91.69,91.66,91.67,23649.0,81.1336,81.1425,81.1159,81.1248,23649.0
2023-08-01 12:30:00,91.66,91.69,91.62,91.69,179823.0,81.1159,81.1425,81.0805,81.1425,179823.0
2023-08-01 12:35:00,91.68,91.7,91.68,91.69,67001.0,81.1336,81.1513,81.1336,81.1425,67001.0
2023-08-01 12:40:00,91.69,91.71,91.68,91.71,44501.0,81.1425,81.1602,81.1336,81.1602,44501.0
2023-08-01 12:45:00,91.7,91.71,91.68,91.69,38734.0,81.1513,81.1602,81.1336,81.1425,38734.0
2023-08-01 12:50:00,91.69,91.72,91.68,91.72,62734.0,81.1425,81.169,81.1336,81.169,62734.0
2023-08-01 12:55:00,91.72,91.74,91.71,91.73,76309.0,81.169,81.1867,81.1602,81.1779,76309.0
2023-08-01 13:00:00,91.73,91.76,91.73,91.75,61075.0,81.1779,81.2044,81.1779,81.1956,61075.0
2023-08-01 13:05:00,91.76,91.76,91.73,91.73,57652.0,81.2044,81.2044,81.1779,81.1779,57652.0
2023-08-01 13:10:00,91.73,91.74,91.72,91.73,27479.0,81.1779,81.1867,81.169,81.1779,27479.0
2023-08-01 13:15:00,91.73,91.75,91.72,91.74,63338.0,81.1779,81.1956,81.169,81.1867,63338.0
2023-08-01 13:20:00,91.74,91.77,91.74,91.77,60942.0,81.1867,81.2133,81.1867,81.2133,60942.0
2023-08-01 13:25:00,91.77,91.77,91.73,91.75,62272.0,81.2133,81.2133,81.1779,81.1956,62272.0
2023-08-01 13:30:00,91.75,91.75,91.71,91.73,50708.0,81.1956,81.1956,81.1602,81.1779,50708.0
2023-08-01 13:35:00,91.73,91.73,91.69,91.7,52074.0,81.1779,81.1779,81.1425,81.1513,52074.0
2023-08-01 13:40:00,91.7,91.72,91.69,91.72,48154.0,81.1513,81.169,81.1425,81.169,48154.0
2023-08-01 13:45:00,91.71,91.72,91.69,91.72,33839.0,81.1602,81.169,81.1425,81.169,33839.0
2023-08-01 13:50:00,91.72,91.72,91.7,91.71,17177.0,81.169,81.169,81.1513,81.1602,17177.0
2023-08-01 13:55:00,91.7,91.72,91.7,91.7,124868.0,81.1513,81.169,81.1513,81.1513,124868.0
2023-08-01 14:00:00,91.71,91.72,91.7,91.72,58825.0,81.1602,81.169,81.1513,81.169,58825.0
2023-08-01 14:05:00,91.72,91.72,91.69,91.72,38421.0,81.169,81.169,81.1425,81.169,38421.0
2023-08-01 14:10:00,91.72,91.74,91.7,91.74,108786.0,81.169,81.1867,81.1513,81.1867,108786.0
2023-08-01 14:15:00,91.74,91.79,91.73,91.79,171890.0,81.1867,81.231,81.1779,81.231,171890.0
2023-08-01 14:20:00,91.79,91.79,91.77,91.79,125505.0,81.231,81.231,81.2133,81.231,125505.0
2023-08-01 14:25:00,91.79,91.79,91.75,91.76,51081.0,81.231,81.231,81.1956,81.2044,51081.0
2023-08-01 14:30:00,91.77,91.77,91.74,91.75,76527.0,81.2133,81.2133,81.1867,81.1956,76527.0
2023-08-01 14:35:00,91.75,91.75,91.74,91.75,15402.0,81.1956,81.1956,81.1867,81.1956,15402.0
2023-08-01 14:40:00,91.75,91.75,91.72,91.73,66842.0,81.1956,81.1956,81.169,81.1779,66842.0
2023-08-01 14:45:00,91.73,91.74,91.71,91.73,61521.0,81.1779,81.1867,81.1602,81.1779,61521.0
2023-08-01 14:50:00,91.73,91.73,91.7,91.7,81870.0,81.1779,81.1779,81.1513,81.1513,81870.0
2023-08-01 14:55:00,91.7,91.72,91.69,91.7,163893.0,81.1513,81.169,81.1425,81.1513,163893.0
2023-08-01 15:00:00,91.7,91.71,91.68,91.69,37152.0,81.1513,81.1602,81.1336,81.1425,37152.0
2023-08-01 15:05:00,91.69,91.73,91.69,91.73,105073.0,81.1425,81.1779,81.1425,81.1779,105073.0
2023-08-01 15:10:00,91.72,91.73,91.69,91.7,40904.0,81.169,81.1779,81.1425,81.1513,40904.0
2023-08-01 15:15:00,91.7,91.7,91.68,91.69,61032.0,81.1513,81.1513,81.1336,81.1425,61032.0
2023-08-01 15:20:00,91.69,91.69,91.66,91.67,78747.0,81.1425,81.1425,81.1159,81.1248,78747.0
2023-08-01 15:25:00,91.67,91.67,91.65,91.65,62727.0,81.1248,81.1248,81.1071,81.1071,62727.0
2023-08-01 15:30:00,91.66,91.68,91.65,91.68,78332.0,81.1159,81.1336,81.1071,81.1336,78332.0
2023-08-01 15:35:00,91.68,91.69,91.65,91.66,120177.0,81.1336,81.1425,81.1071,81.1159,120177.0
2023-08-01 15:40:00,91.66,91.66,91.63,91.65,73318.0,81.1159,81.1159,81.0894,81.1071,73318.0
2023-08-01 15:45:00,91.64,91.67,91.64,91.66,105110.0,81.0982,81.1248,81.0982,81.1159,105110.0
2023-08-01 15:50:00,91.67,91.68,91.66,91.67,142274.0,81.1248,81.1336,81.1159,81.1248,142274.0
2023-08-01 15:55:00,91.66,91.76,91.65,91.74,215858.0,81.1159,81.2044,81.1071,81.1867,215858.0
2023-08-02 09:30:00,91.4,91.4,91.27,91.29,210990.0,80.8859,80.8859,80.7708,80.7885,210990.0
2023-08-02 09:35:00,91.3,91.36,91.26,91.35,98639.0,80.7974,80.8505,80.762,80.8416,98639.0
2023-08-02 09:40:00,91.35,91.35,91.3,91.31,106069.0,80.8416,80.8416,80.7974,80.8062,106069.0
2023-08-02 09:45:00,91.31,91.32,91.26,91.3,124366.0,80.8062,80.8151,80.762,80.7974,124366.0
2023-08-02 09:50:00,91.3,91.3,91.23,91.24,105821.0,80.7974,80.7974,80.7354,80.7443,105821.0
2023-08-02 09:55:00,91.23,91.29,91.23,91.25,67278.0,80.7354,80.7885,80.7354,80.7531,67278.0
2023-08-02 10:00:00,91.26,91.26,91.21,91.23,50441.0,80.762,80.762,80.7177,80.7354,50441.0
2023-08-02 10:05:00,91.23,91.24,91.19,91.2,71260.0,80.7354,80.7443,80.7,80.7089,71260.0
2023-08-02 10:10:00,91.2,91.2,91.17,91.18,33717.0,80.7089,80.7089,80.6823,80.6912,33717.0
2023-08-02 10:15:00,91.18,91.18,91.13,91.16,95197.0,80.6912,80.6912,80.6469,80.6735,95197.0
2023-08-02 10:20:00,91.16,91.24,91.15,91.22,189738.0,80.6735,80.7443,80.6646,80.7266,189738.0
2023-08-02 10:25:00,91.23,91.24,91.22,91.23,53450.0,80.7354,80.7443,80.7266,80.7354,53450.0
2023-08-02 10:30:00,91.23,91.27,91.22,91.27,118449.0,80.7354,80.7708,80.7266,80.7708,118449.0
2023-08-02 10:35:00,91.27,91.27,91.22,91.23,78840.0,80.7708,80.7708,80.7266,80.7354,78840.0
2023-08-02 10:40:00,91.23,91.24,91.2,91.2,65996.0,80.7354,80.7443,80.7089,80.7089,65996.0
2023-08-02 10:45:00,91.2,91.21,91.15,91.16,47410.0,80.7089,80.7177,80.6646,80.6735,47410.0
2023-08-02 10:50:00,91.16,91.18,91.14,91.14,135758.0,80.6735,80.6912,80.6558,80.6558,135758.0
2023-08-02 10:55:00,91.13,91.14,91.1,91.12,217702.0,80.6469,80.6558,80.6204,80.6381,217702.0
2023-08-02 11:00:00,91.12,91.14,91.1,91.14,323312.0,80.6381,80.6558,80.6204,80.6558,323312.0
2023-08-02 11:05:00,91.14,91.17,91.13,91.17,94444.0,80.6558,80.6823,80.6469,80.6823,94444.0
2023-08-02 11:10:00,91.17,91.19,91.16,91.17,55389.0,80.6823,80.7,80.6735,80.6823,55389.0
2023-08-02 11:15:00,91.17,91.17,91.14,91.14,29740.0,80.6823,80.6823,80.6558,80.6558,29740.0
2023-08-02 11:20:00,91.14,91.18,91.14,91.17,67269.0,80.6558,80.6912,80.6558,80.6823,67269.0
2023-08-02 11:25:00,91.17,91.21,91.16,91.2,83210.0,80.6823,80.7177,80.6735,80.7089,83210.0
2023-08-02 11:30:00,91.2,91.23,91.19,91.23,97885.0,80.7089,80.7354,80.7,80.7354,97885.0
2023-08-02 11:35:00,91.23,91.27,91.22,91.23,178611.0,80.7354,80.7708,80.7266,80.7354,178611.0
2023-08-02 11:40:00,91.23,91.24,91.2,91.2,183367.0,80.7354,80.7443,80.7089,80.7089,183367.0
2023-08-02 11:45:00,91.2,91.21,91.17,91.2,134331.0,80.7089,80.7177,80.6823,80.7089,134331.0
2023-08-02 11:50:00,91.2,91.24,91.18,91.22,95806.0,80.7089,80.7443,80.6912,80.7266,95806.0
2023-08-02 11:55:00,91.22,91.22,91.18,91.19,37890.0,80.7266,80.7266,80.6912,80.7,37890.0
2023-08-02 12:00:00,91.19,91.21,91.18,91.19,34280.0,80.7,80.7177,80.6912,80.7,34280.0
2023-08-02 12:05:00,91.19,91.22,91.18,91.21,47612.0,80.7,80.7266,80.6912,80.7177,47612.0
2023-08-02 12:10:00,91.21,91.22,91.19,91.22,64594.0,80.7177,80.7266,80.7,80.7266,64594.0
2023-08-02 12:15:00,91.22,91.24,91.21,91.23,72669.0,80.7266,80.7443,80.7177,80.7354,72669.0
2023-08-02 12:20:00,91.24,91.26,91.23,91.23,54133.0,80.7443,80.762,80.7354,80.7354,54133.0
2023-08-02 12:25:00,91.23,91.25,91.23,91.25,32766.0,80.7354,80.7531,80.7354,80.7531,32766.0
2023-08-02 12:30:00,91.25,91.26,91.23,91.26,41109.0,80.7531,80.762,80.7354,80.762,41109.0
2023-08-02 12:35:00,91.25,91.28,91.25,91.28,27091.0,80.7531,80.7797,80.7531,80.7797,27091.0
2023-08-02 12:40:00,91.28,91.28,91.25,91.27,121008.0,80.7797,80.7797,80.7531,80.7708,121008.0
2023-08-02 12:45:00,91.27,91.27,91.22,91.23,39020.0,80.7708,80.7708,80.7266,80.7354,39020.0
2023-08-02 12:50:00,91.23,91.24,91.22,91.23,52056.0,80.7354,80.7443,80.7266,80.7354,52056.0
2023-08-02 12:55:00,91.23,91.25,91.22,91.25,24090.0,80.7354,80.7531,80.7266,80.7531,24090.0
2023-08-02 13:00:00,91.25,91.26,91.24,91.26,21739.0,80.7531,80.762,80.7443,80.762,21739.0
2023-08-02 13:05:00,91.26,91.26,91.24,91.25,29226.0,80.762,80.762,80.7443,80.7531,29226.0
2023-08-02 13:10:00,91.26,91.27,91.25,91.25,51033.0,80.762,80.7708,80.7531,80.7531,51033.0
2023-08-02 13:15:00,91.24,91.26,91.24,91.26,15968.0,80.7443,80.762,80.7443,80.762,15968.0
2023-08-02 13:20:00,91.26,91.28,91.25,91.27,26153.0,80.762,80.7797,80.7531,80.7708,26153.0
2023-08-02 13:25:00,91.28,91.31,91.27,91.3,42711.0,80.7797,80.8062,80.7708,80.7974,42711.0
2023-08-02 13:30:00,91.3,91.32,91.3,91.31,72941.0,80.7974,80.8151,80.7974,80.8062,72941.0
2023-08-02 13:35:00,91.32,91.32,91.31,91.32,48070.0,80.8151,80.8151,80.8062,80.8151,48070.0
2023-08-02 13:40:00,91.32,91.33,91.3,91.31,140239.0,80.8151,80.8239,80.7974,80.8062,140239.0
2023-08-02 13:45:00,91.31,91.33,91.31,91.31,30947.0,80.8062,80.8239,80.8062,80.8062,30947.0
2023-08-02 13:50:00,91.31,91.31,91.29,91.3,41647.0,80.8062,80.8062,80.7885,80.7974,41647.0
2023-08-02 13:55:00,91.3,91.32,91.29,91.31,57402.0,80.7974,80.8151,80.7885,80.8062,57402.0
2023-08-02 14:00:00,91.31,91.32,91.3,91.32,22763.0,80.8062,80.8151,80.7974,80.8151,22763.0
2023-08-02 14:05:00,91.32,91.32,91.31,91.32,9780.0,80.8151,80.8151,80.8062,80.8151,9780.0
2023-08-02 14:10:00,91.32,91.33,91.29,91.33,47133.0,80.8151,80.8239,80.7885,80.8239,47133.0
2023-08-02 14:15:00,91.33,91.34,91.32,91.34,53102.0,80.8239,80.8328,80.8151,80.8328,53102.0
2023-08-02 14:20:00,91.34,91.35,91.33,91.34,33061.0,80.8328,80.8416,80.8239,80.8328,33061.0
2023-08-02 14:25:00,91.34,91.35,91.33,91.34,36835.0,80.8328,80.8416,80.8239,80.8328,36835.0
2023-08-02 14:30:00,91.34,91.37,91.34,91.37,86812.0,80.8328,80.8593,80.8328,80.8593,86812.0
2023-08-02 14:35:00,91.37,91.38,91.36,91.38,11959.0,80.8593,80.8682,80.8505,80.8682,11959.0
2023-08-02 14:40:00,91.38,91.39,91.34,91.35,58749.0,80.8682,80.877,80.8328,80.8416,58749.0
2023-08-02 14:45:00,91.34,91.37,91.34,91.37,30582.0,80.8328,80.8593,80.8328,80.8593,30582.0
2023-08-02 14:50:00,91.37,91.38,91.36,91.38,20075.0,80.8593,80.8682,80.8505,80.8682,20075.0
2023-08-02 14:55:00,91.38,91.38,91.35,91.37,32649.0,80.8682,80.8682,80.8416,80.8593,32649.0
2023-08-02 15:00:00,91.37,91.39,91.36,91.39,21596.0,80.8593,80.877,80.8505,80.877,21596.0
2023-08-02 15:05:00,91.39,91.39,91.35,91.36,33452.0,80.877,80.877,80.8416,80.8505,33452.0
2023-08-02 15:10:00,91.36,91.36,91.33,91.34,29801.0,80.8505,80.8505,80.8239,80.8328,29801.0
2023-08-02 15:15:00,91.33,91.34,91.31,91.33,89975.0,80.8239,80.8328,80.8062,80.8239,89975.0
2023-08-02 15:20:00,91.33,91.34,91.32,91.34,38371.0,80.8239,80.8328,80.8151,80.8328,38371.0
2023-08-02 15:25:00,91.34,91.34,91.32,91.34,36085.0,80.8328,80.8328,80.8151,80.8328,36085.0
2023-08-02 15:30:00,91.34,91.36,91.33,91.36,83840.0,80.8328,80.8505,80.8239,80.8505,83840.0
2023-08-02 15:35:00,91.36,91.38,91.35,91.36,104291.0,80.8505,80.8682,80.8416,80.8505,104291.0
2023-08-02 15:40:00,91.36,91.39,91.35,91.39,155700.0,80.8505,80.877,80.8416,80.877,155700.0
2023-08-02 15:45:00,91.38,91.39,91.37,91.39,65899.0,80.8682,80.877,80.8593,80.877,65899.0
2023-08-02 15:50:00,91.4,91.43,91.38,91.42,143541.0,80.8859,80.9124,80.8682,80.9036,143541.0
2023-08-02 15:55:00,91.41,91.42,91.35,91.36,331505.0,80.8947,80.9036,80.8416,80.8505,331505.0
2023-08-03 09:30:00,91.0,91.02,90.91,90.91,171999.0,80.5319,80.5496,80.4522,80.4522,171999.0
2023-08-03 09:35:00,90.91,90.96,90.89,90.93,126035.0,80.4522,80.4965,80.4345,80.4699,126035.0
2023-08-03 09:40:00,90.93,90.93,90.89,90.92,51209.0,80.4699,80.4699,80.4345,80.4611,51209.0
2023-08-03 09:45:00,90.93,90.95,90.9,90.94,105747.0,80.4699,80.4876,80.4434,80.4788,105747.0
2023-08-03 09:50:00,90.95,90.96,90.91,90.92,110605.0,80.4876,80.4965,80.4522,80.4611,110605.0
2023-08-03 09:55:00,90.92,90.93,90.89,90.89,57002.0,80.4611,80.4699,80.4345,80.4345,57002.0
2023-08-03 10:00:00,90.9,90.98,90.88,90.97,233797.0,80.4434,80.5142,80.4257,80.5053,233797.0
2023-08-03 10:05:00,90.97,90.99,90.94,90.94,129913.0,80.5053,80.523,80.4788,80.4788,129913.0
2023-08-03 10:10:00,90.94,90.96,90.92,90.94,110303.0,80.4788,80.4965,80.4611,80.4788,110303.0
2023-08-03 10:15:00,90.95,90.95,90.92,90.95,108785.0,80.4876,80.4876,80.4611,80.4876,108785.0
2023-08-03 10:20:00,90.94,90.95,90.89,90.89,75931.0,80.4788,80.4876,80.4345,80.4345,75931.0
2023-08-03 10:25:00,90.89,90.93,90.89,90.9,81510.0,80.4345,80.4699,80.4345,80.4434,81510.0
2023-08-03 10:30:00,90.89,90.95,90.89,90.95,81754.0,80.4345,80.4876,80.4345,80.4876,81754.0
2023-08-03 10:35:00,90.94,90.99,90.93,90.97,68214.0,80.4788,80.523,80.4699,80.5053,68214.0
2023-08-03 10:40:00,90.97,91.0,90.95,90.98,32399.0,80.5053,80.5319,80.4876,80.5142,32399.0
2023-08-03 10:45:00,90.98,91.03,90.98,91.03,64746.0,80.5142,80.5584,80.5142,80.5584,64746.0
2023-08-03 10:50:00,91.02,91.03,90.98,90.98,55996.0,80.5496,80.5584,80.5142,80.5142,55996.0
2023-08-03 10:55:00,90.98,91.02,90.97,91.02,69619.0,80.5142,80.5496,80.5053,80.5496,69619.0
2023-08-03 11:00:00,91.03,91.04,91.01,91.02,152745.0,80.5584,80.5673,80.5407,80.5496,152745.0
2023-08-03 11:05:00,91.02,91.03,91.01,91.02,36022.0,80.5496,80.5584,80.5407,80.5496,36022.0
2023-08-03 11:10:00,91.02,91.05,91.01,91.05,81365.0,80.5496,80.5761,80.5407,80.5761,81365.0
2023-08-03 11:15:00,91.05,91.08,91.03,91.06,68758.0,80.5761,80.6027,80.5584,80.585,68758.0
2023-08-03 11:20:00,91.07,91.08,91.01,91.03,93745.0,80.5938,80.6027,80.5407,80.5584,93745.0
2023-08-03 11:25:00,91.04,91.06,91.03,91.06,52311.0,80.5673,80.585,80.5584,80.585,52311.0
2023-08-03 11:30:00,91.06,91.09,91.06,91.08,35724.0,80.585,80.6115,80.585,80.6027,35724.0
2023-08-03 11:35:00,91.08,91.09,91.06,91.07,33967.0,80.6027,80.6115,80.585,80.5938,33967.0
2023-08-03 11:40:00,91.06,91.09,91.05,91.09,70294.0,80.585,80.6115,80.5761,80.6115,70294.0
2023-08-03 11:45:00,91.09,91.09,91.04,91.06,40187.0,80.6115,80.6115,80.5673,80.585,40187.0
2023-08-03 11:50:00,91.06,91.08,91.05,91.06,44364.0,80.585,80.6027,80.5761,80.585,44364.0
2023-08-03 11:55:00,91.06,91.07,91.01,91.02,41990.0,80.585,80.5938,80.5407,80.5496,41990.0
2023-08-03 12:00:00,91.01,91.09,91.01,91.09,40233.0,80.5407,80.6115,80.5407,80.6115,40233.0
2023-08-03 12:05:00,91.08,91.11,91.07,91.1,22133.0,80.6027,80.6292,80.5938,80.6204,22133.0
2023-08-03 12:10:00,91.09,91.13,91.09,91.13,12782.0,80.6115,80.6469,80.6115,80.6469,12782.0
2023-08-03 12:15:00,91.13,91.18,91.12,91.18,24071.0,80.6469,80.6912,80.6381,80.6912,24071.0
2023-08-03 12:20:00,91.18,91.2,91.13,91.14,701666.0,80.6912,80.7089,80.6469,80.6558,701666.0
2023-08-03 12:25:00,91.14,91.14,91.11,91.13,107861.0,80.6558,80.6558,80.6292,80.6469,107861.0
2023-08-03 12:30:00,91.13,91.14,91.12,91.13,26518.0,80.6469,80.6558,80.6381,80.6469,26518.0
2023-08-03 12:35:00,91.13,91.15,91.12,91.13,23235.0,80.6469,80.6646,80.6381,80.6469,23235.0
2023-08-03 12:40:00,91.14,91.17,91.12,91.17,46335.0,80.6558,80.6823,80.6381,80.6823,46335.0
2023-08-03 12:45:00,91.17,91.21,91.16,91.21,69646.0,80.6823,80.7177,80.6735,80.7177,69646.0
2023-08-03 12:50:00,91.2,91.21,91.19,91.19,46542.0,80.7089,80.7177,80.7,80.7,46542.0
2023-08-03 12:55:00,91.19,91.21,91.18,91.2,50444.0,80.7,80.7177,80.6912,80.7089,50444.0
2023-08-03 13:00:00,91.2,91.21,91.15,91.16,87256.0,80.7089,80.7177,80.6646,80.6735,87256.0
2023-08-03 13:05:00,91.16,91.16,91.12,91.13,59594.0,80.6735,80.6735,80.6381,80.6469,59594.0
2023-08-03 13:10:00,91.13,91.14,91.12,91.14,66623.0,80.6469,80.6558,80.6381,80.6558,66623.0
2023-08-03 13:15:00,91.13,91.14,91.11,91.12,66672.0,80.6469,80.6558,80.6292,80.6381,66672.0
2023-08-03 13:20:00,91.12,91.14,91.1,91.11,340919.0,80.6381,80.6558,80.6204,80.6292,340919.0
2023-08-03 13:25:00,91.11,91.12,91.05,91.07,98096.0,80.6292,80.6381,80.5761,80.5938,98096.0
2023-08-03 13:30:00,91.08,91.09,91.04,91.06,51123.0,80.6027,80.6115,80.5673,80.585,51123.0
2023-08-03 13:35:00,91.05,91.07,91.04,91.06,31044.0,80.5761,80.5938,80.5673,80.585,31044.0
2023-08-03 13:40:00,91.05,91.06,91.04,91.05,40332.0,80.5761,80.585,80.5673,80.5761,40332.0
2023-08-03 13:45:00,91.04,91.05,91.01,91.05,51607.0,80.5673,80.5761,80.5407,80.5761,51607.0
2023-08-03 13:50:00,91.04,91.05,91.02,91.03,37193.0,80.5673,80.5761,80.5496,80.5584,37193.0
2023-08-03 13:55:00,91.02,91.03,91.0,91.02,76726.0,80.5496,80.5584,80.5319,80.5496,76726.0
2023-08-03 14:00:00,91.03,91.04,91.01,91.04,76651.0,80.5584,80.5673,80.5407,80.5673,76651.0
2023-08-03 14:05:00,91.04,91.05,91.02,91.02,31428.0,80.5673,80.5761,80.5496,80.5496,31428.0
2023-08-03 14:10:00,91.02,91.04,91.01,91.04,44665.0,80.5496,80.5673,80.5407,80.5673,44665.0
2023-08-03 14:15:00,91.04,91.07,91.03,91.07,55527.0,80.5673,80.5938,80.5584,80.5938,55527.0
2023-08-03 14:20:00,91.06,91.1,91.06,91.09,34147.0,80.585,80.6204,80.585,80.6115,34147.0
2023-08-03 14:25:00,91.09,91.1,91.07,91.09,76125.0,80.6115,80.6204,80.5938,80.6115,76125.0
2023-08-03 14:30:00,91.09,91.1,91.08,91.08,70540.0,80.6115,80.6204,80.6027,80.6027,70540.0
2023-08-03 14:35:00,91.09,91.09,91.06,91.08,68222.0,80.6115,80.6115,80.585,80.6027,68222.0
2023-08-03 14:40:00,91.08,91.1,91.07,91.09,145381.0,80.6027,80.6204,80.5938,80.6115,145381.0
2023-08-03 14:45:00,91.09,91.11,91.08,91.09,47228.0,80.6115,80.6292,80.6027,80.6115,47228.0
2023-08-03 14:50:00,91.09,91.11,91.08,91.11,34751.0,80.6115,80.6292,80.6027,80.6292,34751.0
2023-08-03 14:55:00,91.11,91.11,91.08,91.09,57254.0,80.6292,80.6292,80.6027,80.6115,57254.0
2023-08-03 15:00:00,91.09,91.1,91.07,91.08,44055.0,80.6115,80.6204,80.5938,80.6027,44055.0
2023-08-03 15:05:00,91.08,91.08,91.04,91.06,64144.0,80.6027,80.6027,80.5673,80.585,64144.0
2023-08-03 15:10:00,91.05,91.05,91.01,91.03,51106.0,80.5761,80.5761,80.5407,80.5584,51106.0
2023-08-03 15:15:00,91.03,91.06,91.02,91.06,120926.0,80.5584,80.585,80.5496,80.585,120926.0
2023-08-03 15:20:00,91.05,91.06,91.03,91.05,125123.0,80.5761,80.585,80.5584,80.5761,125123.0
2023-08-03 15:25:00,91.05,91.06,91.03,91.04,71878.0,80.5761,80.585,80.5584,80.5673,71878.0
2023-08-03 15:30:00,91.04,91.06,91.04,91.06,67087.0,80.5673,80.585,80.5673,80.585,67087.0
2023-08-03 15:35:00,91.05,91.06,91.04,91.05,42886.0,80.5761,80.585,80.5673,80.5761,42886.0
2023-08-03 15:40:00,91.05,91.07,91.04,91.05,113709.0,80.5761,80.5938,80.5673,80.5761,113709.0
2023-08-03 15:45:00,91.05,91.07,91.04,91.05,211213.0,80.5761,80.5938,80.5673,80.5761,211213.0
2023-08-03 15:50:00,91.05,91.07,91.03,91.05,282386.0,80.5761,80.5938,80.5584,80.5761,282386.0
2023-08-03 15:55:00,91.05,91.05,91.02,91.03,936213.0,80.5761,80.5761,80.5496,80.5584,936213.0
2023-08-04 09:30:00,91.62,91.64,91.53,91.62,331620.0,81.0805,81.0982,81.0009,81.0805,331620.0
2023-08-04 09:35:00,91.62,91.71,91.61,91.66,134271.0,81.0805,81.1602,81.0717,81.1159,134271.0
2023-08-04 09:40:00,91.67,91.7,91.62,91.66,129952.0,81.1248,81.1513,81.0805,81.1159,129952.0
2023-08-04 09:45:00,91.66,91.73,91.64,91.7,126066.0,81.1159,81.1779,81.0982,81.1513,126066.0
2023-08-04 09:50:00,91.71,91.72,91.6,91.6,117667.0,81.1602,81.169,81.0628,81.0628,117667.0
2023-08-04 09:55:00,91.59,91.59,91.52,91.56,150778.0,81.054,81.054,80.9921,81.0274,150778.0
2023-08-04 10:00:00,91.56,91.59,91.52,91.54,99276.0,81.0274,81.054,80.9921,81.0098,99276.0
2023-08-04 10:05:00,91.53,91.55,91.49,91.55,103115.0,81.0009,81.0186,80.9655,81.0186,103115.0
2023-08-04 10:10:00,91.55,91.59,91.55,91.58,86342.0,81.0186,81.054,81.0186,81.0451,86342.0
2023-08-04 10:15:00,91.58,91.65,91.57,91.64,80097.0,81.0451,81.1071,81.0363,81.0982,80097.0
2023-08-04 10:20:00,91.65,91.71,91.63,91.71,168019.0,81.1071,81.1602,81.0894,81.1602,168019.0
2023-08-04 10:25:00,91.71,91.72,91.68,91.68,207147.0,81.1602,81.169,81.1336,81.1336,207147.0
2023-08-04 10:30:00,91.69,91.74,91.67,91.71,346096.0,81.1425,81.1867,81.1248,81.1602,346096.0
2023-08-04 10:35:00,91.72,91.74,91.7,91.7,140823.0,81.169,81.1867,81.1513,81.1513,140823.0
2023-08-04 10:40:00,91.7,91.72,91.68,91.71,106990.0,81.1513,81.169,81.1336,81.1602,106990.0
2023-08-04 10:45:00,91.72,91.72,91.68,91.69,145722.0,81.169,81.169,81.1336,81.1425,145722.0
2023-08-04 10:50:00,91.69,91.71,91.68,91.7,81602.0,81.1425,81.1602,81.1336,81.1513,81602.0
2023-08-04 10:55:00,91.7,91.7,91.65,91.68,125986.0,81.1513,81.1513,81.1071,81.1336,125986.0
2023-08-04 11:00:00,91.67,91.68,91.66,91.68,46921.0,81.1248,81.1336,81.1159,81.1336,46921.0
2023-08-04 11:05:00,91.68,91.7,91.67,91.69,118656.0,81.1336,81.1513,81.1248,81.1425,118656.0
2023-08-04 11:10:00,91.69,91.71,91.67,91.68,69660.0,81.1425,81.1602,81.1248,81.1336,69660.0
2023-08-04 11:15:00,91.69,91.7,91.68,91.7,41264.0,81.1425,81.1513,81.1336,81.1513,41264.0
2023-08-04 11:20:00,91.7,91.75,91.69,91.74,57409.0,81.1513,81.1956,81.1425,81.1867,57409.0
2023-08-04 11:25:00,91.74,91.76,91.73,91.73,80496.0,81.1867,81.2044,81.1779,81.1779,80496.0
2023-08-04 11:30:00,91.73,91.77,91.73,91.75,54996.0,81.1779,81.2133,81.1779,81.1956,54996.0
2023-08-04 11:35:00,91.76,91.8,91.76,91.78,52345.0,81.2044,81.2398,81.2044,81.2221,52345.0
2023-08-04 11:40:00,91.78,91.83,91.77,91.83,52671.0,81.2221,81.2664,81.2133,81.2664,52671.0
2023-08-04 11:45:00,91.83,91.83,91.81,91.83,115552.0,81.2664,81.2664,81.2487,81.2664,115552.0
2023-08-04 11:50:00,91.83,91.87,91.82,91.84,101498.0,81.2664,81.3018,81.2575,81.2752,101498.0
2023-08-04 11:55:00,91.84,91.85,91.82,91.84,83493.0,81.2752,81.2841,81.2575,81.2752,83493.0
2023-08-04 12:00:00,91.85,91.89,91.84,91.89,64350.0,81.2841,81.3195,81.2752,81.3195,64350.0
2023-08-04 12:05:00,91.89,91.9,91.85,91.85,90858.0,81.3195,81.3283,81.2841,81.2841,90858.0
2023-08-04 12:10:00,91.85,91.87,91.85,91.86,71616.0,81.2841,81.3018,81.2841,81.2929,71616.0
2023-08-04 12:15:00,91.86,91.87,91.85,91.87,57475.0,81.2929,81.3018,81.2841,81.3018,57475.0
2023-08-04 12:20:00,91.87,91.87,91.84,91.86,61771.0,81.3018,81.3018,81.2752,81.2929,61771.0
2023-08-04 12:25:00,91.87,91.89,91.86,91.88,77676.0,81.3018,81.3195,81.2929,81.3106,77676.0
2023-08-04 12:30:00,91.88,91.88,91.86,91.87,30722.0,81.3106,81.3106,81.2929,81.3018,30722.0
2023-08-04 12:35:00,91.87,91.89,91.86,91.88,30252.0,81.3018,81.3195,81.2929,81.3106,30252.0
2023-08-04 12:40:00,91.88,91.88,91.86,91.88,58421.0,81.3106,81.3106,81.2929,81.3106,58421.0
2023-08-04 12:45:00,91.89,91.94,91.88,91.93,117954.0,81.3195,81.3637,81.3106,81.3549,117954.0
2023-08-04 12:50:00,91.94,91.94,91.92,91.94,56627.0,81.3637,81.3637,81.346,81.3637,56627.0
2023-08-04 12:55:00,91.94,91.94,91.9,91.91,70655.0,81.3637,81.3637,81.3283,81.3372,70655.0
2023-08-04 13:00:00,91.91,91.92,91.85,91.86,68418.0,81.3372,81.346,81.2841,81.2929,68418.0
2023-08-04 13:05:00,91.86,91.87,91.83,91.84,142676.0,81.2929,81.3018,81.2664,81.2752,142676.0
2023-08-04 13:10:00,91.84,91.87,91.83,91.87,65668.0,81.2752,81.3018,81.2664,81.3018,65668.0
2023-08-04 13:15:00,91.86,91.89,91.85,91.88,112223.0,81.2929,81.3195,81.2841,81.3106,112223.0
2023-08-04 13:20:00,91.88,91.88,91.86,91.87,52421.0,81.3106,81.3106,81.2929,81.3018,52421.0
2023-08-04 13:25:00,91.87,91.87,91.83,91.84,88310.0,81.3018,81.3018,81.2664,81.2752,88310.0
2023-08-04 13:30:00,91.84,91.88,91.84,91.86,60818.0,81.2752,81.3106,81.2752,81.2929,60818.0
2023-08-04 13:35:00,91.87,91.87,91.83,91.84,77844.0,81.3018,81.3018,81.2664,81.2752,77844.0
2023-08-04 13:40:00,91.83,91.84,91.82,91.83,93162.0,81.2664,81.2752,81.2575,81.2664,93162.0
2023-08-04 13:45:00,91.83,91.84,91.82,91.83,28886.0,81.2664,81.2752,81.2575,81.2664,28886.0
2023-08-04 13:50:00,91.83,91.84,91.81,91.81,49721.0,81.2664,81.2752,81.2487,81.2487,49721.0
2023-08-04 13:55:00,91.81,91.81,91.78,91.78,58854.0,81.2487,81.2487,81.2221,81.2221,58854.0
2023-08-04 14:00:00,91.78,91.79,91.71,91.72,251913.0,81.2221,81.231,81.1602,81.169,251913.0
2023-08-04 14:05:00,91.72,91.74,91.7,91.73,216097.0,81.169,81.1867,81.1513,81.1779,216097.0
2023-08-04 14:10:00,91.72,91.76,91.71,91.75,31563.0,81.169,81.2044,81.1602,81.1956,31563.0
2023-08-04 14:15:00,91.74,91.75,91.69,91.71,66075.0,81.1867,81.1956,81.1425,81.1602,66075.0
2023-08-04 14:20:00,91.71,91.71,91.67,91.7,98251.0,81.1602,81.1602,81.1248,81.1513,98251.0
2023-08-04 14:25:00,91.69,91.69,91.67,91.68,211225.0,81.1425,81.1425,81.1248,81.1336,211225.0
2023-08-04 14:30:00,91.67,91.69,91.64,91.65,128744.0,81.1248,81.1425,81.0982,81.1071,128744.0
2023-08-04 14:35:00,91.66,91.66,91.62,91.63,121077.0,81.1159,81.1159,81.0805,81.0894,121077.0
2023-08-04 14:40:00,91.63,91.63,91.6,91.61,349646.0,81.0894,81.0894,81.0628,81.0717,349646.0
2023-08-04 14:45:00,91.62,91.62,91.6,91.61,235581.0,81.0805,81.0805,81.0628,81.0717,235581.0
2023-08-04 14:50:00,91.61,91.66,91.59,91.59,128601.0,81.0717,81.1159,81.054,81.054,128601.0
2023-08-04 14:55:00,91.59,91.61,91.54,91.58,120260.0,81.054,81.0717,81.0098,81.0451,120260.0
2023-08-04 15:00:00,91.59,91.64,91.58,91.61,109334.0,81.054,81.0982,81.0451,81.0717,109334.0
2023-08-04 15:05:00,91.61,91.62,91.57,91.58,107164.0,81.0717,81.0805,81.0363,81.0451,107164.0
2023-08-04 15:10:00,91.58,91.65,91.57,91.64,101898.0,81.0451,81.1071,81.0363,81.0982,101898.0
2023-08-04 15:15:00,91.65,91.67,91.63,91.63,82790.0,81.1071,81.1248,81.0894,81.0894,82790.0
2023-08-04 15:20:00,91.63,91.64,91.6,91.61,115700.0,81.0894,81.0982,81.0628,81.0717,115700.0
2023-08-04 15:25:00,91.61,91.64,91.61,91.64,74234.0,81.0717,81.0982,81.0717,81.0982,74234.0
2023-08-04 15:30:00,91.64,91.66,91.6,91.61,205784.0,81.0982,81.1159,81.0628,81.0717,205784.0
2023-08-04 15:35:00,91.61,91.62,91.57,91.58,181791.0,81.0717,81.0805,81.0363,81.0451,181791.0
2023-08-04 15:40:00,91.58,91.6,91.55,91.56,273432.0,81.0451,81.0628,81.0186,81.0274,273432.0
2023-08-04 15:45:00,91.56,91.58,91.55,91.56,174858.0,81.0274,81.0451,81.0186,81.0274,174858.0
2023-08-04 15:50:00,91.55,91.57,91.54,91.55,131868.0,81.0186,81.0363,81.0098,81.0186,131868.0
2023-08-04 15:55:00,91.55,91.59,91.54,91.56,321541.0,81.0186,81.054,81.0098,81.0274,321541.0
2023-08-07 09:30:00,91.78,91.8,91.75,91.78,73406.0,81.2221,81.2398,81.1956,81.2221,73406.0
2023-08-07 09:35:00,91.78,91.8,91.77,91.78,33234.0,81.2221,81.2398,81.2133,81.2221,33234.0
2023-08-07 09:40:00,91.77,91.78,91.75,91.76,41104.0,81.2133,81.2221,81.1956,81.2044,41104.0
2023-08-07 09:45:00,91.77,91.8,91.72,91.73,28174.0,81.2133,81.2398,81.169,81.1779,28174.0
2023-08-07 09:50:00,91.72,91.75,91.71,91.72,44236.0,81.169,81.1956,81.1602,81.169,44236.0
2023-08-07 09:55:00,91.72,91.73,91.63,91.64,45857.0,81.169,81.1779,81.0894,81.0982,45857.0
2023-08-07 10:00:00,91.64,91.64,91.6,91.61,29427.0,81.0982,81.0982,81.0628,81.0717,29427.0
2023-08-07 10:05:00,91.61,91.68,91.6,91.67,11312.0,81.0717,81.1336,81.0628,81.1248,11312.0
2023-08-07 10:10:00,91.68,91.68,91.64,91.67,30424.0,81.1336,81.1336,81.0982,81.1248,30424.0
2023-08-07 10:15:00,91.68,91.71,91.67,91.71,42553.0,81.1336,81.1602,81.1248,81.1602,42553.0
2023-08-07 10:20:00,91.7,91.74,91.69,91.73,27568.0,81.1513,81.1867,81.1425,81.1779,27568.0
2023-08-07 10:25:00,91.73,91.74,91.71,91.72,20728.0,81.1779,81.1867,81.1602,81.169,20728.0
2023-08-07 10:30:00,91.72,91.72,91.66,91.67,44990.0,81.169,81.169,81.1159,81.1248,44990.0
2023-08-07 10:35:00,91.67,91.71,91.66,91.7,23276.0,81.1248,81.1602,81.1159,81.1513,23276.0
2023-08-07 10:40:00,91.7,91.72,91.68,91.68,24585.0,81.1513,81.169,81.1336,81.1336,24585.0
2023-08-07 10:45:00,91.68,91.69,91.65,91.69,32874.0,81.1336,81.1425,81.1071,81.1425,32874.0
2023-08-07 10:50:00,91.68,91.68,91.61,91.61,53156.0,81.1336,81.1336,81.0717,81.0717,53156.0
2023-08-07 10:55:00,91.6,91.62,91.59,91.6,41973.0,81.0628,81.0805,81.054,81.0628,41973.0
2023-08-07 11:00:00,91.59,91.62,91.57,91.61,23103.0,81.054,81.0805,81.0363,81.0717,23103.0
2023-08-07 11:05:00,91.6,91.61,91.57,91.6,21488.0,81.0628,81.0717,81.0363,81.0628,21488.0
2023-08-07 11:10:00,91.6,91.64,91.6,91.62,7465.0,81.0628,81.0982,81.0628,81.0805,7465.0
2023-08-07 11:15:00,91.62,91.63,91.58,91.58,15429.0,81.0805,81.0894,81.0451,81.0451,15429.0
2023-08-07 11:20:00,91.59,91.62,91.59,91.61,74453.0,81.054,81.0805,81.054,81.0717,74453.0
2023-08-07 11:25:00,91.6,91.61,91.57,91.6,76742.0,81.0628,81.0717,81.0363,81.0628,76742.0
2023-08-07 11:30:00,91.6,91.6,91.56,91.58,30555.0,81.0628,81.0628,81.0274,81.0451,30555.0
2023-08-07 11:35:00,91.58,91.62,91.57,91.59,105374.0,81.0451,81.0805,81.0363,81.054,105374.0
2023-08-07 11:40:00,91.59,91.6,91.55,91.56,44215.0,81.054,81.0628,81.0186,81.0274,44215.0
2023-08-07 11:45:00,91.57,91.57,91.56,91.56,26808.0,81.0363,81.0363,81.0274,81.0274,26808.0
2023-08-07 11:50:00,91.56,91.57,91.52,91.54,57353.0,81.0274,81.0363,80.9921,81.0098,57353.0
2023-08-07 11:55:00,91.54,91.58,91.53,91.54,75292.0,81.0098,81.0451,81.0009,81.0098,75292.0
2023-08-07 12:00:00,91.55,91.55,91.52,91.53,35249.0,81.0186,81.0186,80.9921,81.0009,35249.0
2023-08-07 12:05:00,91.53,91.56,91.52,91.56,28494.0,81.0009,81.0274,80.9921,81.0274,28494.0
2023-08-07 12:10:00,91.55,91.56,91.53,91.53,35592.0,81.0186,81.0274,81.0009,81.0009,35592.0
2023-08-07 12:15:00,91.53,91.54,91.51,91.54,59539.0,81.0009,81.0098,80.9832,81.0098,59539.0
2023-08-07 12:20:00,91.54,91.55,91.52,91.55,100503.0,81.0098,81.0186,80.9921,81.0186,100503.0
2023-08-07 12:25:00,91.55,91.59,91.55,91.59,43100.0,81.0186,81.054,81.0186,81.054,43100.0
2023-08-07 12:30:00,91.59,91.59,91.54,91.55,25885.0,81.054,81.054,81.0098,81.0186,25885.0
2023-08-07 12:35:00,91.55,91.57,91.54,91.56,22321.0,81.0186,81.0363,81.0098,81.0274,22321.0
2023-08-07 12:40:00,91.55,91.56,91.54,91.56,26787.0,81.0186,81.0274,81.0098,81.0274,26787.0
2023-08-07 12:45:00,91.56,91.6,91.56,91.6,107562.0,81.0274,81.0628,81.0274,81.0628,107562.0
2023-08-07 12:50:00,91.59,91.63,91.59,91.63,22511.0,81.054,81.0894,81.054,81.0894,22511.0
2023-08-07 12:55:00,91.63,91.64,91.6,91.61,23627.0,81.0894,81.0982,81.0628,81.0717,23627.0
2023-08-07 13:00:00,91.61,91.62,91.59,91.61,18249.0,81.0717,81.0805,81.054,81.0717,18249.0
2023-08-07 13:05:00,91.6,91.61,91.57,91.59,71008.0,81.0628,81.0717,81.0363,81.054,71008.0
2023-08-07 13:10:00,91.59,91.63,91.59,91.6,43861.0,81.054,81.0894,81.054,81.0628,43861.0
2023-08-07 13:15:00,91.61,91.61,91.58,91.61,127180.0,81.0717,81.0717,81.0451,81.0717,127180.0
2023-08-07 13:20:00,91.6,91.61,91.59,91.61,47997.0,81.0628,81.0717,81.054,81.0717,47997.0
2023-08-07 13:25:00,91.61,91.61,91.57,91.59,31979.0,81.0717,81.0717,81.0363,81.054,31979.0
2023-08-07 13:30:00,91.59,91.6,91.57,91.59,87267.0,81.054,81.0628,81.0363,81.054,87267.0
2023-08-07 13:35:00,91.6,91.61,91.59,91.61,17612.0,81.0628,81.0717,81.054,81.0717,17612.0
2023-08-07 13:40:00,91.61,91.63,91.61,91.62,19936.0,81.0717,81.0894,81.0717,81.0805,19936.0
2023-08-07 13:45:00,91.61,91.65,91.6,91.64,31148.0,81.0717,81.1071,81.0628,81.0982,31148.0
2023-08-07 13:50:00,91.63,91.64,91.62,91.64,18688.0,81.0894,81.0982,81.0805,81.0982,18688.0
2023-08-07 13:55:00,91.64,91.67,91.63,91.67,26647.0,81.0982,81.1248,81.0894,81.1248,26647.0
2023-08-07 14:00:00,91.67,91.71,91.66,91.7,28497.0,81.1248,81.1602,81.1159,81.1513,28497.0
2023-08-07 14:05:00,91.71,91.72,91.69,91.7,35870.0,81.1602,81.169,81.1425,81.1513,35870.0
2023-08-07 14:10:00,91.7,91.71,91.68,91.69,78018.0,81.1513,81.1602,81.1336,81.1425,78018.0
2023-08-07 14:15:00,91.69,91.7,91.68,91.7,39623.0,81.1425,81.1513,81.1336,81.1513,39623.0
2023-08-07 14:20:00,91.7,91.7,91.69,91.69,17947.0,81.1513,81.1513,81.1425,81.1425,17947.0
2023-08-07 14:25:00,91.69,91.69,91.66,91.68,19128.0,81.1425,81.1425,81.1159,81.1336,19128.0
2023-08-07 14:30:00,91.68,91.71,91.67,91.71,22453.0,81.1336,81.1602,81.1248,81.1602,22453.0
2023-08-07 14:35:00,91.71,91.74,91.7,91.73,44175.0,81.1602,81.1867,81.1513,81.1779,44175.0
2023-08-07 14:40:00,91.73,91.73,91.71,91.72,34844.0,81.1779,81.1779,81.1602,81.169,34844.0
2023-08-07 14:45:00,91.72,91.74,91.71,91.74,28016.0,81.169,81.1867,81.1602,81.1867,28016.0
2023-08-07 14:50:00,91.74,91.74,91.73,91.73,15728.0,81.1867,81.1867,81.1779,81.1779,15728.0
2023-08-07 14:55:00,91.73,91.75,91.73,91.75,56928.0,81.1779,81.1956,81.1779,81.1956,56928.0
2023-08-07 15:00:00,91.75,91.76,91.74,91.76,23087.0,81.1956,81.2044,81.1867,81.2044,23087.0
2023-08-07 15:05:00,91.76,91.77,91.73,91.74,51961.0,81.2044,81.2133,81.1779,81.1867,51961.0
2023-08-07 15:10:00,91.74,91.74,91.71,91.72,85957.0,81.1867,81.1867,81.1602,81.169,85957.0
2023-08-07 15:15:00,91.71,91.73,91.7,91.73,37692.0,81.1602,81.1779,81.1513,81.1779,37692.0
2023-08-07 15:20:00,91.73,91.74,91.72,91.73,24271.0,81.1779,81.1867,81.169,81.1779,24271.0
2023-08-07 15:25:00,91.73,91.75,91.73,91.73,19112.0,81.1779,81.1956,81.1779,81.1779,19112.0
2023-08-07 15:30:00,91.73,91.75,91.72,91.74,48757.0,81.1779,81.1956,81.169,81.1867,48757.0
2023-08-07 15:35:00,91.75,91.75,91.73,91.73,46408.0,81.1956,81.1956,81.1779,81.1779,46408.0
2023-08-07 15:40:00,91.73,91.75,91.73,91.73,24800.0,81.1779,81.1956,81.1779,81.1779,24800.0
2023-08-07 15:45:00,91.73,91.74,91.71,91.74,58054.0,81.1779,81.1867,81.1602,81.1867,58054.0
2023-08-07 15:50:00,91.73,91.77,91.73,91.77,100627.0,81.1779,81.2133,81.1779,81.2133,100627.0
2023-08-07 15:55:00,91.77,91.77,91.74,91.75,208391.0,81.2133,81.2133,81.1867,81.1956,208391.0
2023-08-08 09:30:00,91.74,91.74,91.62,91.62,158425.0,81.1867,81.1867,81.0805,81.0805,158425.0
2023-08-08 09:35:00,91.62,91.69,91.61,91.69,69240.0,81.0805,81.1425,81.0717,81.1425,69240.0
2023-08-08 09:40:00,91.69,91.69,91.63,91.65,118600.0,81.1425,81.1425,81.0894,81.1071,118600.0
2023-08-08 09:45:00,91.65,91.71,91.64,91.67,136469.0,81.1071,81.1602,81.0982,81.1248,136469.0
2023-08-08 09:50:00,91.67,91.72,91.66,91.71,80570.0,81.1248,81.169,81.1159,81.1602,80570.0
2023-08-08 09:55:00,91.71,91.71,91.66,91.68,117957.0,81.1602,81.1602,81.1159,81.1336,117957.0
2023-08-08 10:00:00,91.69,91.69,91.65,91.68,169704.0,81.1425,81.1425,81.1071,81.1336,169704.0
2023-08-08 10:05:00,91.68,91.68,91.64,91.66,90755.0,81.1336,81.1336,81.0982,81.1159,90755.0
2023-08-08 10:10:00,91.66,91.66,91.62,91.64,57955.0,81.1159,81.1159,81.0805,81.0982,57955.0
2023-08-08 10:15:00,91.64,91.65,91.62,91.63,33569.0,81.0982,81.1071,81.0805,81.0894,33569.0
2023-08-08 10:20:00,91.63,91.64,91.61,91.62,52068.0,81.0894,81.0982,81.0717,81.0805,52068.0
2023-08-08 10:25:00,91.62,91.64,91.61,91.64,44807.0,81.0805,81.0982,81.0717,81.0982,44807.0
2023-08-08 10:30:00,91.63,91.64,91.59,91.6,152642.0,81.0894,81.0982,81.054,81.0628,152642.0
2023-08-08 10:35:00,91.6,91.63,91.59,91.62,201369.0,81.0628,81.0894,81.054,81.0805,201369.0
2023-08-08 10:40:00,91.62,91.65,91.61,91.65,39799.0,81.0805,81.1071,81.0717,81.1071,39799.0
2023-08-08 10:45:00,91.65,91.65,91.62,91.63,40311.0,81.1071,81.1071,81.0805,81.0894,40311.0
2023-08-08 10:50:00,91.62,91.65,91.62,91.63,61353.0,81.0805,81.1071,81.0805,81.0894,61353.0
2023-08-08 10:55:00,91.63,91.63,91.6,91.62,68725.0,81.0894,81.0894,81.0628,81.0805,68725.0
2023-08-08 11:00:00,91.62,91.64,91.61,91.62,39579.0,81.0805,81.0982,81.0717,81.0805,39579.0
2023-08-08 11:05:00,91.62,91.62,91.6,91.62,56314.0,81.0805,81.0805,81.0628,81.0805,56314.0
2023-08-08 11:10:00,91.62,91.66,91.61,91.66,61847.0,81.0805,81.1159,81.0717,81.1159,61847.0
2023-08-08 11:15:00,91.66,91.67,91.66,91.67,51476.0,81.1159,81.1248,81.1159,81.1248,51476.0
2023-08-08 11:20:00,91.67,91.68,91.65,91.66,56116.0,81.1248,81.1336,81.1071,81.1159,56116.0
2023-08-08 11:25:00,91.66,91.69,91.64,91.69,72840.0,81.1159,81.1425,81.0982,81.1425,72840.0
2023-08-08 11:30:00,91.69,91.71,91.68,91.7,44641.0,81.1425,81.1602,81.1336,81.1513,44641.0
2023-08-08 11:35:00,91.7,91.71,91.69,91.7,51905.0,81.1513,81.1602,81.1425,81.1513,51905.0
2023-08-08 11:40:00,91.71,91.72,91.67,91.68,233167.0,81.1602,81.169,81.1248,81.1336,233167.0
2023-08-08 11:45:00,91.68,91.69,91.65,91.68,105282.0,81.1336,81.1425,81.1071,81.1336,105282.0
2023-08-08 11:50:00,91.68,91.69,91.66,91.67,56255.0,81.1336,81.1425,81.1159,81.1248,56255.0
2023-08-08 11:55:00,91.66,91.67,91.64,91.66,46851.0,81.1159,81.1248,81.0982,81.1159,46851.0
2023-08-08 12:00:00,91.65,91.67,91.65,91.67,26365.0,81.1071,81.1248,81.1071,81.1248,26365.0
2023-08-08 12:05:00,91.67,91.69,91.67,91.68,58518.0,81.1248,81.1425,81.1248,81.1336,58518.0
2023-08-08 12:10:00,91.68,91.71,91.66,91.7,84279.0,81.1336,81.1602,81.1159,81.1513,84279.0
2023-08-08 12:15:00,91.7,91.74,91.7,91.73,47996.0,81.1513,81.1867,81.1513,81.1779,47996.0
2023-08-08 12:20:00,91.74,91.75,91.73,91.75,28897.0,81.1867,81.1956,81.1779,81.1956,28897.0
2023-08-08 12:25:00,91.75,91.75,91.73,91.74,57838.0,81.1956,81.1956,81.1779,81.1867,57838.0
2023-08-08 12:30:00,91.74,91.76,91.73,91.73,104206.0,81.1867,81.2044,81.1779,81.1779,104206.0
2023-08-08 12:35:00,91.73,91.74,91.72,91.73,70291.0,81.1779,81.1867,81.169,81.1779,70291.0
2023-08-08 12:40:00,91.73,91.75,91.72,91.73,59501.0,81.1779,81.1956,81.169,81.1779,59501.0
2023-08-08 12:45:00,91.73,91.74,91.72,91.73,31098.0,81.1779,81.1867,81.169,81.1779,31098.0
2023-08-08 12:50:00,91.73,91.73,91.7,91.7,21582.0,81.1779,81.1779,81.1513,81.1513,21582.0
2023-08-08 12:55:00,91.7,91.74,91.7,91.73,27948.0,81.1513,81.1867,81.1513,81.1779,27948.0
2023-08-08 13:00:00,91.73,91.78,91.73,91.76,215685.0,81.1779,81.2221,81.1779,81.2044,215685.0
2023-08-08 13:05:00,91.76,91.76,91.73,91.76,148926.0,81.2044,81.2044,81.1779,81.2044,148926.0
2023-08-08 13:10:00,91.75,91.75,91.73,91.75,85375.0,81.1956,81.1956,81.1779,81.1956,85375.0
2023-08-08 13:15:00,91.75,91.79,91.74,91.77,61676.0,81.1956,81.231,81.1867,81.2133,61676.0
2023-08-08 13:20:00,91.78,91.8,91.75,91.76,52081.0,81.2221,81.2398,81.1956,81.2044,52081.0
2023-08-08 13:25:00,91.76,91.77,91.75,91.77,40780.0,81.2044,81.2133,81.1956,81.2133,40780.0
2023-08-08 13:30:00,91.78,91.79,91.77,91.78,29130.0,81.2221,81.231,81.2133,81.2221,29130.0
2023-08-08 13:35:00,91.77,91.8,91.76,91.8,76145.0,81.2133,81.2398,81.2044,81.2398,76145.0
2023-08-08 13:40:00,91.8,91.84,91.8,91.83,56529.0,81.2398,81.2752,81.2398,81.2664,56529.0
2023-08-08 13:45:00,91.83,91.85,91.82,91.82,39409.0,81.2664,81.2841,81.2575,81.2575,39409.0
2023-08-08 13:50:00,91.82,91.84,91.81,91.83,63220.0,81.2575,81.2752,81.2487,81.2664,63220.0
2023-08-08 13:55:00,91.84,91.86,91.83,91.86,48024.0,81.2752,81.2929,81.2664,81.2929,48024.0
2023-08-08 14:00:00,91.86,91.86,91.82,91.83,175042.0,81.2929,81.2929,81.2575,81.2664,175042.0
2023-08-08 14:05:00,91.83,91.86,91.83,91.85,63831.0,81.2664,81.2929,81.2664,81.2841,63831.0
2023-08-08 14:10:00,91.85,91.9,91.85,91.9,72715.0,81.2841,81.3283,81.2841,81.3283,72715.0
2023-08-08 14:15:00,91.9,91.92,91.89,91.91,84470.0,81.3283,81.346,81.3195,81.3372,84470.0
2023-08-08 14:20:00,91.91,91.92,91.91,91.92,24585.0,81.3372,81.346,81.3372,81.346,24585.0
2023-08-08 14:25:00,91.92,91.93,91.9,91.92,61836.0,81.346,81.3549,81.3283,81.346,61836.0
2023-08-08 14:30:00,91.92,91.92,91.88,91.9,294240.0,81.346,81.346,81.3106,81.3283,294240.0
2023-08-08 14:35:00,91.91,91.91,91.89,91.9,217873.0,81.3372,81.3372,81.3195,81.3283,217873.0
2023-08-08 14:40:00,91.9,91.9,91.88,91.9,62449.0,81.3283,81.3283,81.3106,81.3283,62449.0
2023-08-08 14:45:00,91.89,91.9,91.88,91.9,78126.0,81.3195,81.3283,81.3106,81.3283,78126.0
2023-08-08 14:50:00,91.9,91.91,91.9,91.91,361223.0,81.3283,81.3372,81.3283,81.3372,361223.0
2023-08-08 14:55:00,91.91,91.97,91.91,91.97,95104.0,81.3372,81.3903,81.3372,81.3903,95104.0
2023-08-08 15:00:00,91.97,91.99,91.96,91.98,94066.0,81.3903,81.408,81.3814,81.3991,94066.0
2023-08-08 15:05:00,91.98,92.0,91.97,91.97,43080.0,81.3991,81.4168,81.3903,81.3903,43080.0
2023-08-08 15:10:00,91.98,91.99,91.97,91.98,122549.0,81.3991,81.408,81.3903,81.3991,122549.0
2023-08-08 15:15:00,91.97,91.98,91.94,91.95,193257.0,81.3903,81.3991,81.3637,81.3726,193257.0
2023-08-08 15:20:00,91.95,91.96,91.94,91.95,25458.0,81.3726,81.3814,81.3637,81.3726,25458.0
2023-08-08 15:25:00,91.96,91.97,91.95,91.96,37755.0,81.3814,81.3903,81.3726,81.3814,37755.0
2023-08-08 15:30:00,91.97,91.97,91.9,91.91,150847.0,81.3903,81.3903,81.3283,81.3372,150847.0
2023-08-08 15:35:00,91.91,91.92,91.9,91.92,54392.0,81.3372,81.346,81.3283,81.346,54392.0
2023-08-08 15:40:00,91.92,91.95,91.91,91.94,62261.0,81.346,81.3726,81.3372,81.3637,62261.0
2023-08-08 15:45:00,91.93,91.94,91.91,91.92,181753.0,81.3549,81.3637,81.3372,81.346,181753.0
2023-08-08 15:50:00,91.92,91.93,91.91,91.91,87609.0,81.346,81.3549,81.3372,81.3372,87609.0
2023-08-08 15:55:00,91.91,91.95,91.89,91.94,203036.0,81.3372,81.3726,81.3195,81.3637,203036.0
2023-08-09 09:30:00,91.93,91.93,91.84,91.88,276440.0,81.3549,81.3549,81.2752,81.3106,276440.0
2023-08-09 09:35:00,91.88,91.89,91.83,91.84,23870.0,81.3106,81.3195,81.2664,81.2752,23870.0
2023-08-09 09:40:00,91.84,91.85,91.79,91.82,80853.0,81.2752,81.2841,81.231,81.2575,80853.0
2023-08-09 09:45:00,91.81,91.82,91.78,91.78,42966.0,81.2487,81.2575,81.2221,81.2221,42966.0
2023-08-09 09:50:00,91.79,91.79,91.75,91.78,89621.0,81.231,81.231,81.1956,81.2221,89621.0
2023-08-09 09:55:00,91.77,91.81,91.76,91.81,63868.0,81.2133,81.2487,81.2044,81.2487,63868.0
2023-08-09 10:00:00,91.81,91.86,91.8,91.85,75525.0,81.2487,81.2929,81.2398,81.2841,75525.0
2023-08-09 10:05:00,91.85,91.85,91.82,91.83,67148.0,81.2841,81.2841,81.2575,81.2664,67148.0
2023-08-09 10:10:00,91.83,91.85,91.82,91.84,305331.0,81.2664,81.2841,81.2575,81.2752,305331.0
2023-08-09 10:15:00,91.84,91.88,91.84,91.86,61486.0,81.2752,81.3106,81.2752,81.2929,61486.0
2023-08-09 10:20:00,91.87,91.88,91.84,91.84,41102.0,81.3018,81.3106,81.2752,81.2752,41102.0
2023-08-09 10:25:00,91.85,91.86,91.83,91.85,13424.0,81.2841,81.2929,81.2664,81.2841,13424.0
2023-08-09 10:30:00,91.84,91.86,91.81,91.81,63586.0,81.2752,81.2929,81.2487,81.2487,63586.0
2023-08-09 10:35:00,91.81,91.85,91.8,91.84,72318.0,81.2487,81.2841,81.2398,81.2752,72318.0
2023-08-09 10:40:00,91.84,91.9,91.83,91.9,123111.0,81.2752,81.3283,81.2664,81.3283,123111.0
2023-08-09 10:45:00,91.89,91.89,91.86,91.86,27403.0,81.3195,81.3195,81.2929,81.2929,27403.0
2023-08-09 10:50:00,91.86,91.87,91.83,91.85,309518.0,81.2929,81.3018,81.2664,81.2841,309518.0
2023-08-09 10:55:00,91.84,91.85,91.81,91.84,195653.0,81.2752,81.2841,81.2487,81.2752,195653.0
2023-08-09 11:00:00,91.84,91.9,91.84,91.9,66512.0,81.2752,81.3283,81.2752,81.3283,66512.0
2023-08-09 11:05:00,91.9,91.93,91.9,91.92,53860.0,81.3283,81.3549,81.3283,81.346,53860.0
2023-08-09 11:10:00,91.92,91.92,91.89,91.9,43154.0,81.346,81.346,81.3195,81.3283,43154.0
2023-08-09 11:15:00,91.9,91.9,91.83,91.85,174489.0,81.3283,81.3283,81.2664,81.2841,174489.0
2023-08-09 11:20:00,91.84,91.85,91.82,91.84,200676.0,81.2752,81.2841,81.2575,81.2752,200676.0
2023-08-09 11:25:00,91.83,91.85,91.81,91.81,50254.0,81.2664,81.2841,81.2487,81.2487,50254.0
2023-08-09 11:30:00,91.81,91.82,91.79,91.81,54218.0,81.2487,81.2575,81.231,81.2487,54218.0
2023-08-09 11:35:00,91.81,91.84,91.8,91.83,42592.0,81.2487,81.2752,81.2398,81.2664,42592.0
2023-08-09 11:40:00,91.84,91.87,91.83,91.87,45104.0,81.2752,81.3018,81.2664,81.3018,45104.0
2023-08-09 11:45:00,91.86,91.87,91.81,91.81,51239.0,81.2929,81.3018,81.2487,81.2487,51239.0
2023-08-09 11:50:00,91.82,91.82,91.79,91.8,59657.0,81.2575,81.2575,81.231,81.2398,59657.0
2023-08-09 11:55:00,91.8,91.82,91.77,91.81,102602.0,81.2398,81.2575,81.2133,81.2487,102602.0
2023-08-09 12:00:00,91.81,91.82,91.8,91.81,53912.0,81.2487,81.2575,81.2398,81.2487,53912.0
2023-08-09 12:05:00,91.81,91.85,91.8,91.82,87421.0,81.2487,81.2841,81.2398,81.2575,87421.0
2023-08-09 12:10:00,91.83,91.85,91.81,91.84,58440.0,81.2664,81.2841,81.2487,81.2752,58440.0
2023-08-09 12:15:00,91.84,91.86,91.83,91.84,88819.0,81.2752,81.2929,81.2664,81.2752,88819.0
2023-08-09 12:20:00,91.84,91.85,91.82,91.85,147208.0,81.2752,81.2841,81.2575,81.2841,147208.0
2023-08-09 12:25:00,91.85,91.87,91.84,91.86,100275.0,81.2841,81.3018,81.2752,81.2929,100275.0
2023-08-09 12:30:00,91.86,91.9,91.86,91.9,127356.0,81.2929,81.3283,81.2929,81.3283,127356.0
2023-08-09 12:35:00,91.9,91.9,91.86,91.87,109560.0,81.3283,81.3283,81.2929,81.3018,109560.0
2023-08-09 12:40:00,91.87,91.88,91.86,91.86,45143.0,81.3018,81.3106,81.2929,81.2929,45143.0
2023-08-09 12:45:00,91.87,91.89,91.85,91.89,39958.0,81.3018,81.3195,81.2841,81.3195,39958.0
2023-08-09 12:50:00,91.89,91.89,91.86,91.87,30341.0,81.3195,81.3195,81.2929,81.3018,30341.0
2023-08-09 12:55:00,91.88,91.88,91.85,91.85,28384.0,81.3106,81.3106,81.2841,81.2841,28384.0
2023-08-09 13:00:00,91.86,91.92,91.84,91.92,70998.0,81.2929,81.346,81.2752,81.346,70998.0
2023-08-09 13:05:00,91.92,91.98,91.92,91.97,42236.0,81.346,81.3991,81.346,81.3903,42236.0
2023-08-09 13:10:00,91.98,92.02,91.97,92.02,48559.0,81.3991,81.4345,81.3903,81.4345,48559.0
2023-08-09 13:15:00,92.02,92.03,91.98,91.99,125075.0,81.4345,81.4434,81.3991,81.408,125075.0
2023-08-09 13:20:00,91.99,92.03,91.98,92.02,95048.0,81.408,81.4434,81.3991,81.4345,95048.0
2023-08-09 13:25:00,92.03,92.03,92.01,92.03,41726.0,81.4434,81.4434,81.4257,81.4434,41726.0
2023-08-09 13:30:00,92.02,92.04,92.01,92.01,47189.0,81.4345,81.4522,81.4257,81.4257,47189.0
2023-08-09 13:35:00,92.02,92.05,92.0,92.05,37939.0,81.4345,81.4611,81.4168,81.4611,37939.0
2023-08-09 13:40:00,92.05,92.05,91.99,92.01,187254.0,81.4611,81.4611,81.408,81.4257,187254.0
2023-08-09 13:45:00,92.01,92.04,92.0,92.02,86688.0,81.4257,81.4522,81.4168,81.4345,86688.0
2023-08-09 13:50:00,92.02,92.05,92.02,92.05,94194.0,81.4345,81.4611,81.4345,81.4611,94194.0
2023-08-09 13:55:00,92.04,92.04,92.01,92.02,32686.0,81.4522,81.4522,81.4257,81.4345,32686.0
2023-08-09 14:00:00,92.02,92.04,92.01,92.03,29304.0,81.4345,81.4522,81.4257,81.4434,29304.0
2023-08-09 14:05:00,92.04,92.05,92.02,92.03,31195.0,81.4522,81.4611,81.4345,81.4434,31195.0
2023-08-09 14:10:00,92.04,92.04,92.02,92.03,21164.0,81.4522,81.4522,81.4345,81.4434,21164.0
2023-08-09 14:15:00,92.03,92.04,92.01,92.02,35159.0,81.4434,81.4522,81.4257,81.4345,35159.0
2023-08-09 14:20:00,92.02,92.04,92.02,92.03,34780.0,81.4345,81.4522,81.4345,81.4434,34780.0
2023-08-09 14:25:00,92.02,92.05,92.02,92.03,35806.0,81.4345,81.4611,81.4345,81.4434,35806.0
2023-08-09 14:30:00,92.04,92.06,92.02,92.03,32428.0,81.4522,81.4699,81.4345,81.4434,32428.0
2023-08-09 14:35:00,92.03,92.06,92.03,92.03,48176.0,81.4434,81.4699,81.4434,81.4434,48176.0
2023-08-09 14:40:00,92.03,92.05,92.02,92.04,31382.0,81.4434,81.4611,81.4345,81.4522,31382.0
2023-08-09 14:45:00,92.04,92.06,92.03,92.06,62164.0,81.4522,81.4699,81.4434,81.4699,62164.0
2023-08-09 14:50:00,92.06,92.06,92.04,92.05,51655.0,81.4699,81.4699,81.4522,81.4611,51655.0
2023-08-09 14:55:00,92.05,92.07,92.05,92.05,41735.0,81.4611,81.4788,81.4611,81.4611,41735.0
2023-08-09 15:00:00,92.05,92.06,92.04,92.05,54077.0,81.4611,81.4699,81.4522,81.4611,54077.0
2023-08-09 15:05:00,92.05,92.06,92.01,92.02,72597.0,81.4611,81.4699,81.4257,81.4345,72597.0
2023-08-09 15:10:00,92.02,92.03,92.01,92.02,57498.0,81.4345,81.4434,81.4257,81.4345,57498.0
2023-08-09 15:15:00,92.02,92.02,91.98,92.0,61749.0,81.4345,81.4345,81.3991,81.4168,61749.0
2023-08-09 15:20:00,91.99,92.03,91.98,92.02,40592.0,81.408,81.4434,81.3991,81.4345,40592.0
2023-08-09 15:25:00,92.02,92.03,91.99,92.0,44319.0,81.4345,81.4434,81.408,81.4168,44319.0
2023-08-09 15:30:00,92.0,92.0,91.98,91.98,80923.0,81.4168,81.4168,81.3991,81.3991,80923.0
2023-08-09 15:35:00,91.98,91.99,91.95,91.95,114028.0,81.3991,81.408,81.3726,81.3726,114028.0
2023-08-09 15:40:00,91.95,91.97,91.94,91.94,92066.0,81.3726,81.3903,81.3637,81.3637,92066.0
2023-08-09 15:45:00,91.94,91.95,91.91,91.93,93587.0,81.3637,81.3726,81.3372,81.3549,93587.0
2023-08-09 15:50:00,91.93,91.95,91.91,91.95,126734.0,81.3549,81.3726,81.3372,81.3726,126734.0
2023-08-09 15:55:00,91.94,91.95,91.91,91.93,226314.0,81.3637,81.3726,81.3372,81.3549,226314.0
2023-08-10 09:30:00,92.19,92.24,92.13,92.17,309622.0,81.585,81.6292,81.5319,81.5673,309622.0
2023-08-10 09:35:00,92.17,92.31,92.17,92.27,189881.0,81.5673,81.6912,81.5673,81.6558,189881.0
2023-08-10 09:40:00,92.27,92.32,92.27,92.29,115704.0,81.6558,81.7,81.6558,81.6735,115704.0
2023-08-10 09:45:00,92.29,92.37,92.29,92.31,217919.0,81.6735,81.7443,81.6735,81.6912,217919.0
2023-08-10 09:50:00,92.31,92.33,92.29,92.32,156009.0,81.6912,81.7089,81.6735,81.7,156009.0
2023-08-10 09:55:00,92.33,92.37,92.31,92.36,181778.0,81.7089,81.7443,81.6912,81.7354,181778.0
2023-08-10 10:00:00,92.36,92.41,92.35,92.4,168282.0,81.7354,81.7797,81.7266,81.7708,168282.0
2023-08-10 10:05:00,92.39,92.39,92.32,92.33,131412.0,81.762,81.762,81.7,81.7089,131412.0
2023-08-10 10:10:00,92.34,92.34,92.29,92.31,61303.0,81.7177,81.7177,81.6735,81.6912,61303.0
2023-08-10 10:15:00,92.31,92.32,92.26,92.27,70281.0,81.6912,81.7,81.6469,81.6558,70281.0
2023-08-10 10:20:00,92.27,92.29,92.23,92.28,80261.0,81.6558,81.6735,81.6204,81.6646,80261.0
2023-08-10 10:25:00,92.29,92.29,92.24,92.28,48160.0,81.6735,81.6735,81.6292,81.6646,48160.0
2023-08-10 10:30:00,92.27,92.29,92.26,92.28,63066.0,81.6558,81.6735,81.6469,81.6646,63066.0
2023-08-10 10:35:00,92.28,92.29,92.23,92.25,68698.0,81.6646,81.6735,81.6204,81.6381,68698.0
2023-08-10 10:40:00,92.24,92.24,92.18,92.19,64583.0,81.6292,81.6292,81.5761,81.585,64583.0
2023-08-10 10:45:00,92.18,92.19,92.14,92.18,61208.0,81.5761,81.585,81.5407,81.5761,61208.0
2023-08-10 10:50:00,92.17,92.2,92.16,92.2,199301.0,81.5673,81.5938,81.5584,81.5938,199301.0
2023-08-10 10:55:00,92.2,92.23,92.18,92.18,68870.0,81.5938,81.6204,81.5761,81.5761,68870.0
2023-08-10 11:00:00,92.19,92.19,92.11,92.13,57726.0,81.585,81.585,81.5142,81.5319,57726.0
2023-08-10 11:05:00,92.12,92.15,92.08,92.12,86933.0,81.523,81.5496,81.4876,81.523,86933.0
2023-08-10 11:10:00,92.11,92.13,92.1,92.1,85386.0,81.5142,81.5319,81.5053,81.5053,85386.0
2023-08-10 11:15:00,92.09,92.12,92.07,92.1,57090.0,81.4965,81.523,81.4788,81.5053,57090.0
2023-08-10 11:20:00,92.09,92.1,92.06,92.09,146522.0,81.4965,81.5053,81.4699,81.4965,146522.0
2023-08-10 11:25:00,92.09,92.13,92.08,92.13,117069.0,81.4965,81.5319,81.4876,81.5319,117069.0
2023-08-10 11:30:00,92.12,92.13,92.08,92.11,229588.0,81.523,81.5319,81.4876,81.5142,229588.0
2023-08-10 11:35:00,92.11,92.12,92.1,92.12,245107.0,81.5142,81.523,81.5053,81.523,245107.0
2023-08-10 11:40:00,92.12,92.12,92.04,92.05,121081.0,81.523,81.523,81.4522,81.4611,121081.0
2023-08-10 11:45:00,92.05,92.06,92.01,92.05,214916.0,81.4611,81.4699,81.4257,81.4611,214916.0
2023-08-10 11:50:00,92.04,92.04,92.0,92.03,46782.0,81.4522,81.4522,81.4168,81.4434,46782.0
2023-08-10 11:55:00,92.04,92.09,92.02,92.06,32780.0,81.4522,81.4965,81.4345,81.4699,32780.0
2023-08-10 12:00:00,92.06,92.07,92.04,92.06,87747.0,81.4699,81.4788,81.4522,81.4699,87747.0
2023-08-10 12:05:00,92.06,92.07,92.04,92.06,48913.0,81.4699,81.4788,81.4522,81.4699,48913.0
2023-08-10 12:10:00,92.06,92.07,92.03,92.05,49778.0,81.4699,81.4788,81.4434,81.4611,49778.0
2023-08-10 12:15:00,92.04,92.06,92.03,92.06,214588.0,81.4522,81.4699,81.4434,81.4699,214588.0
2023-08-10 12:20:00,92.06,92.08,92.04,92.05,101007.0,81.4699,81.4876,81.4522,81.4611,101007.0
2023-08-10 12:25:00,92.05,92.07,92.02,92.06,37114.0,81.4611,81.4788,81.4345,81.4699,37114.0
2023-08-10 12:30:00,92.06,92.1,92.06,92.09,29150.0,81.4699,81.5053,81.4699,81.4965,29150.0
2023-08-10 12:35:00,92.1,92.16,92.08,92.16,46472.0,81.5053,81.5584,81.4876,81.5584,46472.0
2023-08-10 12:40:00,92.15,92.16,92.12,92.14,35216.0,81.5496,81.5584,81.523,81.5407,35216.0
2023-08-10 12:45:00,92.14,92.14,92.13,92.13,22976.0,81.5407,81.5407,81.5319,81.5319,22976.0
2023-08-10 12:50:00,92.14,92.14,92.06,92.06,231906.0,81.5407,81.5407,81.4699,81.4699,231906.0
2023-08-10 12:55:00,92.07,92.07,92.02,92.06,452185.0,81.4788,81.4788,81.4345,81.4699,452185.0
2023-08-10 13:00:00,92.05,92.08,92.01,92.02,119784.0,81.4611,81.4876,81.4257,81.4345,119784.0
2023-08-10 13:05:00,92.03,92.05,92.02,92.05,69855.0,81.4434,81.4611,81.4345,81.4611,69855.0
2023-08-10 13:10:00,92.04,92.04,92.0,92.03,95018.0,81.4522,81.4522,81.4168,81.4434,95018.0
2023-08-10 13:15:00,92.03,92.04,91.99,92.01,74952.0,81.4434,81.4522,81.408,81.4257,74952.0
2023-08-10 13:20:00,92.0,92.0,91.93,91.95,55628.0,81.4168,81.4168,81.3549,81.3726,55628.0
2023-08-10 13:25:00,91.95,91.96,91.89,91.9,95439.0,81.3726,81.3814,81.3195,81.3283,95439.0
2023-08-10 13:30:00,91.89,91.9,91.84,91.87,119996.0,81.3195,81.3283,81.2752,81.3018,119996.0
2023-08-10 13:35:00,91.87,91.88,91.81,91.82,93765.0,81.3018,81.3106,81.2487,81.2575,93765.0
2023-08-10 13:40:00,91.83,91.84,91.79,91.83,76426.0,81.2664,81.2752,81.231,81.2664,76426.0
2023-08-10 13:45:00,91.82,91.89,91.82,91.83,141542.0,81.2575,81.3195,81.2575,81.2664,141542.0
2023-08-10 13:50:00,91.83,91.85,91.76,91.76,65163.0,81.2664,81.2841,81.2044,81.2044,65163.0
2023-08-10 13:55:00,91.75,91.76,91.68,91.7,245588.0,81.1956,81.2044,81.1336,81.1513,245588.0
2023-08-10 14:00:00,91.7,91.71,91.66,91.71,131787.0,81.1513,81.1602,81.1159,81.1602,131787.0
2023-08-10 14:05:00,91.71,91.76,91.71,91.73,149850.0,81.1602,81.2044,81.1602,81.1779,149850.0
2023-08-10 14:10:00,91.73,91.81,91.71,91.79,155618.0,81.1779,81.2487,81.1602,81.231,155618.0
2023-08-10 14:15:00,91.78,91.82,91.77,91.8,106139.0,81.2221,81.2575,81.2133,81.2398,106139.0
2023-08-10 14:20:00,91.8,91.87,91.8,91.86,329615.0,81.2398,81.3018,81.2398,81.2929,329615.0
2023-08-10 14:25:00,91.86,91.86,91.81,91.83,96848.0,81.2929,81.2929,81.2487,81.2664,96848.0
2023-08-10 14:30:00,91.83,91.84,91.8,91.81,78337.0,81.2664,81.2752,81.2398,81.2487,78337.0
2023-08-10 14:35:00,91.82,91.82,91.79,91.81,91869.0,81.2575,81.2575,81.231,81.2487,91869.0
2023-08-10 14:40:00,91.82,91.84,91.79,91.84,70326.0,81.2575,81.2752,81.231,81.2752,70326.0
2023-08-10 14:45:00,91.83,91.88,91.82,91.88,102467.0,81.2664,81.3106,81.2575,81.3106,102467.0
2023-08-10 14:50:00,91.87,91.91,91.87,91.88,235557.0,81.3018,81.3372,81.3018,81.3106,235557.0
2023-08-10 14:55:00,91.9,91.9,91.88,91.9,106913.0,81.3283,81.3283,81.3106,81.3283,106913.0
2023-08-10 15:00:00,91.9,91.9,91.83,91.85,163943.0,81.3283,81.3283,81.2664,81.2841,163943.0
2023-08-10 15:05:00,91.86,91.87,91.85,91.86,120033.0,81.2929,81.3018,81.2841,81.2929,120033.0
2023-08-10 15:10:00,91.87,91.9,91.87,91.9,87676.0,81.3018,81.3283,81.3018,81.3283,87676.0
2023-08-10 15:15:00,91.9,91.92,91.88,91.91,41759.0,81.3283,81.346,81.3106,81.3372,41759.0
2023-08-10 15:20:00,91.9,91.91,91.87,91.88,77890.0,81.3283,81.3372,81.3018,81.3106,77890.0
2023-08-10 15:25:00,91.89,91.89,91.83,91.83,104622.0,81.3195,81.3195,81.2664,81.2664,104622.0
2023-08-10 15:30:00,91.83,91.85,91.81,91.81,77400.0,81.2664,81.2841,81.2487,81.2487,77400.0
2023-08-10 15:35:00,91.81,91.91,91.8,91.88,490986.0,81.2487,81.3372,81.2398,81.3106,490986.0
2023-08-10 15:40:00,91.89,91.9,91.88,91.89,126209.0,81.3195,81.3283,81.3106,81.3195,126209.0
2023-08-10 15:45:00,91.88,91.93,91.87,91.9,256872.0,81.3106,81.3549,81.3018,81.3283,256872.0
2023-08-10 15:50:00,91.9,91.92,91.89,91.92,162621.0,81.3283,81.346,81.3195,81.346,162621.0
2023-08-10 15:55:00,91.92,91.95,91.89,91.9,597541.0,81.346,81.3726,81.3195,81.3283,597541.0
2023-08-11 09:30:00,91.62,91.62,91.47,91.57,177200.0,81.0805,81.0805,80.9478,81.0363,177200.0
2023-08-11 09:35:00,91.58,91.64,91.58,91.59,62641.0,81.0451,81.0982,81.0451,81.054,62641.0
2023-08-11 09:40:00,91.59,91.6,91.53,91.56,134706.0,81.054,81.0628,81.0009,81.0274,134706.0
2023-08-11 09:45:00,91.55,91.56,91.51,91.54,138562.0,81.0186,81.0274,80.9832,81.0098,138562.0
2023-08-11 09:50:00,91.54,91.54,91.49,91.52,115530.0,81.0098,81.0098,80.9655,80.9921,115530.0
2023-08-11 09:55:00,91.53,91.58,91.53,91.57,74525.0,81.0009,81.0451,81.0009,81.0363,74525.0
2023-08-11 10:00:00,91.58,91.7,91.58,91.67,295363.0,81.0451,81.1513,81.0451,81.1248,295363.0
2023-08-11 10:05:00,91.68,91.71,91.65,91.67,188109.0,81.1336,81.1602,81.1071,81.1248,188109.0
2023-08-11 10:10:00,91.67,91.7,91.62,91.68,77425.0,81.1248,81.1513,81.0805,81.1336,77425.0
2023-08-11 10:15:00,91.68,91.75,91.67,91.73,139589.0,81.1336,81.1956,81.1248,81.1779,139589.0
2023-08-11 10:20:00,91.74,91.82,91.74,91.79,98228.0,81.1867,81.2575,81.1867,81.231,98228.0
2023-08-11 10:25:00,91.78,91.8,91.75,91.76,39889.0,81.2221,81.2398,81.1956,81.2044,39889.0
2023-08-11 10:30:00,91.75,91.79,91.72,91.72,125315.0,81.1956,81.231,81.169,81.169,125315.0
2023-08-11 10:35:00,91.71,91.77,91.7,91.77,253725.0,81.1602,81.2133,81.1513,81.2133,253725.0
2023-08-11 10:40:00,91.77,91.79,91.74,91.77,97092.0,81.2133,81.231,81.1867,81.2133,97092.0
2023-08-11 10:45:00,91.77,91.79,91.75,91.76,55592.0,81.2133,81.231,81.1956,81.2044,55592.0
2023-08-11 10:50:00,91.76,91.77,91.72,91.74,45963.0,81.2044,81.2133,81.169,81.1867,45963.0
2023-08-11 10:55:00,91.75,91.77,91.72,91.72,40020.0,81.1956,81.2133,81.169,81.169,40020.0
2023-08-11 11:00:00,91.72,91.74,91.71,91.74,23469.0,81.169,81.1867,81.1602,81.1867,23469.0
2023-08-11 11:05:00,91.73,91.74,91.68,91.69,81204.0,81.1779,81.1867,81.1336,81.1425,81204.0
2023-08-11 11:10:00,91.69,91.7,91.63,91.64,38563.0,81.1425,81.1513,81.0894,81.0982,38563.0
2023-08-11 11:15:00,91.64,91.68,91.61,91.67,98470.0,81.0982,81.1336,81.0717,81.1248,98470.0
2023-08-11 11:20:00,91.66,91.7,91.66,91.69,72249.0,81.1159,81.1513,81.1159,81.1425,72249.0
2023-08-11 11:25:00,91.69,91.73,91.68,91.7,36590.0,81.1425,81.1779,81.1336,81.1513,36590.0
2023-08-11 11:30:00,91.69,91.71,91.66,91.68,51163.0,81.1425,81.1602,81.1159,81.1336,51163.0
2023-08-11 11:35:00,91.68,91.73,91.68,91.69,83014.0,81.1336,81.1779,81.1336,81.1425,83014.0
2023-08-11 11:40:00,91.68,91.69,91.65,91.67,31769.0,81.1336,81.1425,81.1071,81.1248,31769.0
2023-08-11 11:45:00,91.67,91.69,91.65,91.66,39433.0,81.1248,81.1425,81.1071,81.1159,39433.0
2023-08-11 11:50:00,91.66,91.69,91.65,91.68,79838.0,81.1159,81.1425,81.1071,81.1336,79838.0
2023-08-11 11:55:00,91.67,91.72,91.67,91.72,150469.0,81.1248,81.169,81.1248,81.169,150469.0
2023-08-11 12:00:00,91.72,91.74,91.7,91.7,159226.0,81.169,81.1867,81.1513,81.1513,159226.0
2023-08-11 12:05:00,91.71,91.76,91.71,91.72,40285.0,81.1602,81.2044,81.1602,81.169,40285.0
2023-08-11 12:10:00,91.73,91.74,91.71,91.74,41108.0,81.1779,81.1867,81.1602,81.1867,41108.0
2023-08-11 12:15:00,91.74,91.76,91.73,91.73,42492.0,81.1867,81.2044,81.1779,81.1779,42492.0
2023-08-11 12:20:00,91.73,91.77,91.73,91.73,52292.0,81.1779,81.2133,81.1779,81.1779,52292.0
2023-08-11 12:25:00,91.74,91.74,91.69,91.72,56977.0,81.1867,81.1867,81.1425,81.169,56977.0
2023-08-11 12:30:00,91.72,91.75,91.71,91.74,47840.0,81.169,81.1956,81.1602,81.1867,47840.0
2023-08-11 12:35:00,91.74,91.74,91.7,91.7,28290.0,81.1867,81.1867,81.1513,81.1513,28290.0
2023-08-11 12:40:00,91.7,91.7,91.66,91.67,27701.0,81.1513,81.1513,81.1159,81.1248,27701.0
2023-08-11 12:45:00,91.68,91.68,91.67,91.68,30093.0,81.1336,81.1336,81.1248,81.1336,30093.0
2023-08-11 12:50:00,91.68,91.71,91.66,91.7,48632.0,81.1336,81.1602,81.1159,81.1513,48632.0
2023-08-11 12:55:00,91.7,91.7,91.68,91.69,47700.0,81.1513,81.1513,81.1336,81.1425,47700.0
2023-08-11 13:00:00,91.69,91.71,91.68,91.7,58059.0,81.1425,81.1602,81.1336,81.1513,58059.0
2023-08-11 13:05:00,91.7,91.7,91.67,91.69,53538.0,81.1513,81.1513,81.1248,81.1425,53538.0
2023-08-11 13:10:00,91.69,91.7,91.67,91.68,48878.0,81.1425,81.1513,81.1248,81.1336,48878.0
2023-08-11 13:15:00,91.67,91.7,91.67,91.7,32876.0,81.1248,81.1513,81.1248,81.1513,32876.0
2023-08-11 13:20:00,91.7,91.71,91.69,91.7,35203.0,81.1513,81.1602,81.1425,81.1513,35203.0
2023-08-11 13:25:00,91.7,91.74,91.7,91.74,36248.0,81.1513,81.1867,81.1513,81.1867,36248.0
2023-08-11 13:30:00,91.74,91.75,91.73,91.74,70288.0,81.1867,81.1956,81.1779,81.1867,70288.0
2023-08-11 13:35:00,91.74,91.75,91.71,91.72,44521.0,81.1867,81.1956,81.1602,81.169,44521.0
2023-08-11 13:40:00,91.72,91.73,91.69,91.7,44256.0,81.169,81.1779,81.1425,81.1513,44256.0
2023-08-11 13:45:00,91.7,91.7,91.65,91.67,46653.0,81.1513,81.1513,81.1071,81.1248,46653.0
2023-08-11 13:50:00,91.67,91.67,91.64,91.66,22540.0,81.1248,81.1248,81.0982,81.1159,22540.0
2023-08-11 13:55:00,91.67,91.68,91.65,91.68,40336.0,81.1248,81.1336,81.1071,81.1336,40336.0
2023-08-11 14:00:00,91.69,91.71,91.68,91.7,48553.0,81.1425,81.1602,81.1336,81.1513,48553.0
2023-08-11 14:05:00,91.71,91.72,91.68,91.69,33007.0,81.1602,81.169,81.1336,81.1425,33007.0
2023-08-11 14:10:00,91.69,91.69,91.66,91.67,36241.0,81.1425,81.1425,81.1159,81.1248,36241.0
2023-08-11 14:15:00,91.67,91.71,91.67,91.7,48235.0,81.1248,81.1602,81.1248,81.1513,48235.0
2023-08-11 14:20:00,91.7,91.72,91.69,91.72,98135.0,81.1513,81.169,81.1425,81.169,98135.0
2023-08-11 14:25:00,91.73,91.73,91.72,91.73,20898.0,81.1779,81.1779,81.169,81.1779,20898.0
2023-08-11 14:30:00,91.73,91.75,91.71,91.72,52109.0,81.1779,81.1956,81.1602,81.169,52109.0
2023-08-11 14:35:00,91.72,91.75,91.7,91.75,40688.0,81.169,81.1956,81.1513,81.1956,40688.0
2023-08-11 14:40:00,91.75,91.75,91.71,91.73,47764.0,81.1956,81.1956,81.1602,81.1779,47764.0
2023-08-11 14:45:00,91.73,91.76,91.72,91.75,30520.0,81.1779,81.2044,81.169,81.1956,30520.0
2023-08-11 14:50:00,91.75,91.75,91.73,91.74,33882.0,81.1956,81.1956,81.1779,81.1867,33882.0
2023-08-11 14:55:00,91.74,91.76,91.73,91.73,46709.0,81.1867,81.2044,81.1779,81.1779,46709.0
2023-08-11 15:00:00,91.73,91.73,91.69,91.71,79664.0,81.1779,81.1779,81.1425,81.1602,79664.0
2023-08-11 15:05:00,91.71,91.72,91.67,91.68,38027.0,81.1602,81.169,81.1248,81.1336,38027.0
2023-08-11 15:10:00,91.68,91.71,91.66,91.7,122375.0,81.1336,81.1602,81.1159,81.1513,122375.0
2023-08-11 15:15:00,91.7,91.72,91.68,91.7,59413.0,81.1513,81.169,81.1336,81.1513,59413.0
2023-08-11 15:20:00,91.71,91.72,91.69,91.72,33912.0,81.1602,81.169,81.1425,81.169,33912.0
2023-08-11 15:25:00,91.72,91.74,91.71,91.73,54380.0,81.169,81.1867,81.1602,81.1779,54380.0
2023-08-11 15:30:00,91.72,91.74,91.71,91.73,61940.0,81.169,81.1867,81.1602,81.1779,61940.0
2023-08-11 15:35:00,91.73,91.74,91.69,91.71,106576.0,81.1779,81.1867,81.1425,81.1602,106576.0
2023-08-11 15:40:00,91.71,91.72,91.69,91.7,103453.0,81.1602,81.169,81.1425,81.1513,103453.0
2023-08-11 15:45:00,91.69,91.72,91.69,91.72,105135.0,81.1425,81.169,81.1425,81.169,105135.0
2023-08-11 15:50:00,91.71,91.73,91.71,91.72,205862.0,81.1602,81.1779,81.1602,81.169,205862.0
2023-08-11 15:55:00,91.72,91.76,91.71,91.75,238292.0,81.169,81.2044,81.1602,81.1956,238292.0
2023-08-14 09:30:00,91.62,91.69,91.6,91.62,138547.0,81.0805,81.1425,81.0628,81.0805,138547.0
2023-08-14 09:35:00,91.62,91.62,91.56,91.58,51522.0,81.0805,81.0805,81.0274,81.0451,51522.0
2023-08-14 09:40:00,91.58,91.6,91.56,91.57,59255.0,81.0451,81.0628,81.0274,81.0363,59255.0
2023-08-14 09:45:00,91.57,91.57,91.49,91.5,103507.0,81.0363,81.0363,80.9655,80.9744,103507.0
2023-08-14 09:50:00,91.51,91.56,91.5,91.51,145840.0,80.9832,81.0274,80.9744,80.9832,145840.0
2023-08-14 09:55:00,91.51,91.53,91.49,91.51,71283.0,80.9832,81.0009,80.9655,80.9832,71283.0
2023-08-14 10:00:00,91.51,91.52,91.48,91.51,49431.0,80.9832,80.9921,80.9567,80.9832,49431.0
2023-08-14 10:05:00,91.52,91.54,91.51,91.53,54907.0,80.9921,81.0098,80.9832,81.0009,54907.0
2023-08-14 10:10:00,91.53,91.58,91.52,91.57,64532.0,81.0009,81.0451,80.9921,81.0363,64532.0
2023-08-14 10:15:00,91.56,91.59,91.55,91.58,17788.0,81.0274,81.054,81.0186,81.0451,17788.0
2023-08-14 10:20:00,91.58,91.59,91.54,91.54,58845.0,81.0451,81.054,81.0098,81.0098,58845.0
2023-08-14 10:25:00,91.54,91.58,91.52,91.53,59051.0,81.0098,81.0451,80.9921,81.0009,59051.0
2023-08-14 10:30:00,91.53,91.58,91.51,91.58,47013.0,81.0009,81.0451,80.9832,81.0451,47013.0
2023-08-14 10:35:00,91.57,91.64,91.57,91.64,89343.0,81.0363,81.0982,81.0363,81.0982,89343.0
2023-08-14 10:40:00,91.64,91.67,91.63,91.66,79113.0,81.0982,81.1248,81.0894,81.1159,79113.0
2023-08-14 10:45:00,91.67,91.68,91.66,91.67,46122.0,81.1248,81.1336,81.1159,81.1248,46122.0
2023-08-14 10:50:00,91.68,91.72,91.67,91.72,78521.0,81.1336,81.169,81.1248,81.169,78521.0
2023-08-14 10:55:00,91.72,91.73,91.68,91.7,76527.0,81.169,81.1779,81.1336,81.1513,76527.0
2023-08-14 11:00:00,91.7,91.71,91.68,91.68,98228.0,81.1513,81.1602,81.1336,81.1336,98228.0
2023-08-14 11:05:00,91.69,91.69,91.66,91.69,33934.0,81.1425,81.1425,81.1159,81.1425,33934.0
2023-08-14 11:10:00,91.69,91.69,91.67,91.67,35644.0,81.1425,81.1425,81.1248,81.1248,35644.0
2023-08-14 11:15:00,91.66,91.71,91.66,91.68,78903.0,81.1159,81.1602,81.1159,81.1336,78903.0
2023-08-14 11:20:00,91.68,91.69,91.68,91.69,30182.0,81.1336,81.1425,81.1336,81.1425,30182.0
2023-08-14 11:25:00,91.7,91.71,91.67,91.7,30961.0,81.1513,81.1602,81.1248,81.1513,30961.0
2023-08-14 11:30:00,91.7,91.7,91.67,91.67,448118.0,81.1513,81.1513,81.1248,81.1248,448118.0
2023-08-14 11:35:00,91.67,91.72,91.67,91.7,479319.0,81.1248,81.169,81.1248,81.1513,479319.0
2023-08-14 11:40:00,91.7,91.74,91.7,91.71,36257.0,81.1513,81.1867,81.1513,81.1602,36257.0
2023-08-14 11:45:00,91.72,91.74,91.71,91.72,32019.0,81.169,81.1867,81.1602,81.169,32019.0
2023-08-14 11:50:00,91.73,91.75,91.71,91.72,48711.0,81.1779,81.1956,81.1602,81.169,48711.0
2023-08-14 11:55:00,91.72,91.74,91.69,91.69,167806.0,81.169,81.1867,81.1425,81.1425,167806.0
2023-08-14 12:00:00,91.7,91.73,91.69,91.73,33239.0,81.1513,81.1779,81.1425,81.1779,33239.0
2023-08-14 12:05:00,91.73,91.77,91.72,91.75,119530.0,81.1779,81.2133,81.169,81.1956,119530.0
2023-08-14 12:10:00,91.75,91.75,91.73,91.74,101558.0,81.1956,81.1956,81.1779,81.1867,101558.0
2023-08-14 12:15:00,91.74,91.75,91.71,91.74,95257.0,81.1867,81.1956,81.1602,81.1867,95257.0
2023-08-14 12:20:00,91.75,91.75,91.72,91.74,101734.0,81.1956,81.1956,81.169,81.1867,101734.0
2023-08-14 12:25:00,91.75,91.79,91.74,91.79,89268.0,81.1956,81.231,81.1867,81.231,89268.0
2023-08-14 12:30:00,91.79,91.82,91.77,91.8,86919.0,81.231,81.2575,81.2133,81.2398,86919.0
2023-08-14 12:35:00,91.79,91.82,91.79,91.8,63408.0,81.231,81.2575,81.231,81.2398,63408.0
2023-08-14 12:40:00,91.8,91.83,91.8,91.81,117732.0,81.2398,81.2664,81.2398,81.2487,117732.0
2023-08-14 12:45:00,91.82,91.86,91.82,91.83,178505.0,81.2575,81.2929,81.2575,81.2664,178505.0
2023-08-14 12:50:00,91.83,91.84,91.8,91.81,41955.0,81.2664,81.2752,81.2398,81.2487,41955.0
2023-08-14 12:55:00,91.81,91.85,91.8,91.84,24928.0,81.2487,81.2841,81.2398,81.2752,24928.0
2023-08-14 13:00:00,91.84,91.85,91.82,91.83,67853.0,81.2752,81.2841,81.2575,81.2664,67853.0
2023-08-14 13:05:00,91.83,91.87,91.81,91.86,56214.0,81.2664,81.3018,81.2487,81.2929,56214.0
2023-08-14 13:10:00,91.86,91.87,91.84,91.87,156128.0,81.2929,81.3018,81.2752,81.3018,156128.0
2023-08-14 13:15:00,91.87,91.87,91.86,91.87,52999.0,81.3018,81.3018,81.2929,81.3018,52999.0
2023-08-14 13:20:00,91.87,91.9,91.86,91.89,70537.0,81.3018,81.3283,81.2929,81.3195,70537.0
2023-08-14 13:25:00,91.89,91.9,91.88,91.9,81059.0,81.3195,81.3283,81.3106,81.3283,81059.0
2023-08-14 13:30:00,91.9,91.92,91.88,91.88,95666.0,81.3283,81.346,81.3106,81.3106,95666.0
2023-08-14 13:35:00,91.88,91.89,91.86,91.88,83572.0,81.3106,81.3195,81.2929,81.3106,83572.0
2023-08-14 13:40:00,91.88,91.89,91.88,91.89,52856.0,81.3106,81.3195,81.3106,81.3195,52856.0
2023-08-14 13:45:00,91.88,91.91,91.88,91.9,41722.0,81.3106,81.3372,81.3106,81.3283,41722.0
2023-08-14 13:50:00,91.89,91.9,91.88,91.9,50220.0,81.3195,81.3283,81.3106,81.3283,50220.0
2023-08-14 13:55:00,91.9,91.91,91.89,91.91,57003.0,81.3283,81.3372,81.3195,81.3372,57003.0
2023-08-14 14:00:00,91.91,91.91,91.88,91.9,70630.0,81.3372,81.3372,81.3106,81.3283,70630.0
2023-08-14 14:05:00,91.9,91.9,91.86,91.87,77156.0,81.3283,81.3283,81.2929,81.3018,77156.0
2023-08-14 14:10:00,91.86,91.88,91.83,91.87,221384.0,81.2929,81.3106,81.2664,81.3018,221384.0
2023-08-14 14:15:00,91.86,91.86,91.82,91.84,47922.0,81.2929,81.2929,81.2575,81.2752,47922.0
2023-08-14 14:20:00,91.84,91.88,91.84,91.86,36006.0,81.2752,81.3106,81.2752,81.2929,36006.0
2023-08-14 14:25:00,91.87,91.89,91.86,91.88,69807.0,81.3018,81.3195,81.2929,81.3106,69807.0
2023-08-14 14:30:00,91.88,91.88,91.84,91.87,59352.0,81.3106,81.3106,81.2752,81.3018,59352.0
2023-08-14 14:35:00,91.87,91.88,91.85,91.86,94195.0,81.3018,81.3106,81.2841,81.2929,94195.0
2023-08-14 14:40:00,91.85,91.88,91.85,91.86,53273.0,81.2841,81.3106,81.2841,81.2929,53273.0
2023-08-14 14:45:00,91.85,91.87,91.84,91.86,58749.0,81.2841,81.3018,81.2752,81.2929,58749.0
2023-08-14 14:50:00,91.86,91.88,91.85,91.86,308215.0,81.2929,81.3106,81.2841,81.2929,308215.0
2023-08-14 14:55:00,91.86,91.86,91.84,91.84,65195.0,81.2929,81.2929,81.2752,81.2752,65195.0
2023-08-14 15:00:00,91.85,91.86,91.83,91.84,91058.0,81.2841,81.2929,81.2664,81.2752,91058.0
2023-08-14 15:05:00,91.84,91.85,91.83,91.84,38458.0,81.2752,81.2841,81.2664,81.2752,38458.0
2023-08-14 15:10:00,91.83,91.85,91.82,91.84,44622.0,81.2664,81.2841,81.2575,81.2752,44622.0
2023-08-14 15:15:00,91.84,91.85,91.79,91.8,620332.0,81.2752,81.2841,81.231,81.2398,620332.0
2023-08-14 15:20:00,91.8,91.82,91.78,91.78,102852.0,81.2398,81.2575,81.2221,81.2221,102852.0
2023-08-14 15:25:00,91.78,91.79,91.75,91.79,86821.0,81.2221,81.231,81.1956,81.231,86821.0
2023-08-14 15:30:00,91.78,91.79,91.74,91.75,79810.0,81.2221,81.231,81.1867,81.1956,79810.0
2023-08-14 15:35:00,91.74,91.76,91.72,91.76,60124.0,81.1867,81.2044,81.169,81.2044,60124.0
2023-08-14 15:40:00,91.76,91.79,91.75,91.78,72309.0,81.2044,81.231,81.1956,81.2221,72309.0
2023-08-14 15:45:00,91.78,91.78,91.74,91.75,60065.0,81.2221,81.2221,81.1867,81.1956,60065.0
2023-08-14 15:50:00,91.75,91.78,91.74,91.77,115410.0,81.1956,81.2221,81.1867,81.2133,115410.0
2023-08-14 15:55:00,91.77,91.79,91.76,91.79,574611.0,81.2133,81.231,81.2044,81.231,574611.0
2023-08-15 09:30:00,91.58,91.65,91.58,91.59,165788.0,81.0451,81.1071,81.0451,81.054,165788.0
2023-08-15 09:35:00,91.59,91.62,91.55,91.59,99693.0,81.054,81.0805,81.0186,81.054,99693.0
2023-08-15 09:40:00,91.59,91.61,91.56,91.59,101421.0,81.054,81.0717,81.0274,81.054,101421.0
2023-08-15 09:45:00,91.58,91.58,91.54,91.56,79722.0,81.0451,81.0451,81.0098,81.0274,79722.0
2023-08-15 09:50:00,91.56,91.64,91.56,91.62,72322.0,81.0274,81.0982,81.0274,81.0805,72322.0
2023-08-15 09:55:00,91.62,91.65,91.6,91.62,94815.0,81.0805,81.1071,81.0628,81.0805,94815.0
2023-08-15 10:00:00,91.61,91.64,91.59,91.6,101788.0,81.0717,81.0982,81.054,81.0628,101788.0
2023-08-15 10:05:00,91.59,91.62,91.57,91.62,82676.0,81.054,81.0805,81.0363,81.0805,82676.0
2023-08-15 10:10:00,91.62,91.63,91.55,91.56,119008.0,81.0805,81.0894,81.0186,81.0274,119008.0
2023-08-15 10:15:00,91.55,91.57,91.52,91.53,53905.0,81.0186,81.0363,80.9921,81.0009,53905.0
2023-08-15 10:20:00,91.52,91.54,91.49,91.5,54778.0,80.9921,81.0098,80.9655,80.9744,54778.0
2023-08-15 10:25:00,91.5,91.54,91.5,91.53,42045.0,80.9744,81.0098,80.9744,81.0009,42045.0
2023-08-15 10:30:00,91.53,91.55,91.48,91.49,274908.0,81.0009,81.0186,80.9567,80.9655,274908.0
2023-08-15 10:35:00,91.48,91.52,91.47,91.52,118417.0,80.9567,80.9921,80.9478,80.9921,118417.0
2023-08-15 10:40:00,91.52,91.52,91.49,91.52,30643.0,80.9921,80.9921,80.9655,80.9921,30643.0
2023-08-15 10:45:00,91.52,91.58,91.52,91.56,69696.0,80.9921,81.0451,80.9921,81.0274,69696.0
2023-08-15 10:50:00,91.57,91.59,91.56,91.59,61253.0,81.0363,81.054,81.0274,81.054,61253.0
2023-08-15 10:55:00,91.59,91.6,91.57,91.58,25722.0,81.054,81.0628,81.0363,81.0451,25722.0
2023-08-15 11:00:00,91.58,91.62,91.56,91.62,33454.0,81.0451,81.0805,81.0274,81.0805,33454.0
2023-08-15 11:05:00,91.62,91.65,91.6,91.65,51872.0,81.0805,81.1071,81.0628,81.1071,51872.0
2023-08-15 11:10:00,91.65,91.67,91.63,91.65,50372.0,81.1071,81.1248,81.0894,81.1071,50372.0
2023-08-15 11:15:00,91.65,91.67,91.63,91.66,125467.0,81.1071,81.1248,81.0894,81.1159,125467.0
2023-08-15 11:20:00,91.65,91.65,91.61,91.62,77667.0,81.1071,81.1071,81.0717,81.0805,77667.0
2023-08-15 11:25:00,91.62,91.7,91.61,91.69,142738.0,81.0805,81.1513,81.0717,81.1425,142738.0
2023-08-15 11:30:00,91.69,91.72,91.68,91.72,85860.0,81.1425,81.169,81.1336,81.169,85860.0
2023-08-15 11:35:00,91.72,91.74,91.71,91.73,89997.0,81.169,81.1867,81.1602,81.1779,89997.0
2023-08-15 11:40:00,91.72,91.74,91.71,91.72,85757.0,81.169,81.1867,81.1602,81.169,85757.0
2023-08-15 11:45:00,91.71,91.71,91.67,91.69,87122.0,81.1602,81.1602,81.1248,81.1425,87122.0
2023-08-15 11:50:00,91.69,91.7,91.68,91.69,55758.0,81.1425,81.1513,81.1336,81.1425,55758.0
2023-08-15 11:55:00,91.68,91.7,91.68,91.7,26647.0,81.1336,81.1513,81.1336,81.1513,26647.0
2023-08-15 12:00:00,91.7,91.72,91.67,91.68,88779.0,81.1513,81.169,81.1248,81.1336,88779.0
2023-08-15 12:05:00,91.68,91.68,91.62,91.63,102042.0,81.1336,81.1336,81.0805,81.0894,102042.0
2023-08-15 12:10:00,91.63,91.63,91.61,91.62,92156.0,81.0894,81.0894,81.0717,81.0805,92156.0
2023-08-15 12:15:00,91.61,91.65,91.6,91.64,64121.0,81.0717,81.1071,81.0628,81.0982,64121.0
2023-08-15 12:20:00,91.63,91.64,91.62,91.63,47799.0,81.0894,81.0982,81.0805,81.0894,47799.0
2023-08-15 12:25:00,91.63,91.63,91.58,91.59,40422.0,81.0894,81.0894,81.0451,81.054,40422.0
2023-08-15 12:30:00,91.59,91.6,91.56,91.56,39096.0,81.054,81.0628,81.0274,81.0274,39096.0
2023-08-15 12:35:00,91.56,91.58,91.55,91.58,56872.0,81.0274,81.0451,81.0186,81.0451,56872.0
2023-08-15 12:40:00,91.58,91.59,91.55,91.56,98797.0,81.0451,81.054,81.0186,81.0274,98797.0
2023-08-15 12:45:00,91.56,91.56,91.52,91.52,180867.0,81.0274,81.0274,80.9921,80.9921,180867.0
2023-08-15 12:50:00,91.52,91.55,91.52,91.54,51997.0,80.9921,81.0186,80.9921,81.0098,51997.0
2023-08-15 12:55:00,91.53,91.57,91.52,91.56,62878.0,81.0009,81.0363,80.9921,81.0274,62878.0
2023-08-15 13:00:00,91.57,91.59,91.57,91.58,30777.0,81.0363,81.054,81.0363,81.0451,30777.0
2023-08-15 13:05:00,91.57,91.58,91.56,91.56,43848.0,81.0363,81.0451,81.0274,81.0274,43848.0
2023-08-15 13:10:00,91.56,91.59,91.56,91.59,77612.0,81.0274,81.054,81.0274,81.054,77612.0
2023-08-15 13:15:00,91.59,91.61,91.58,91.59,41157.0,81.054,81.0717,81.0451,81.054,41157.0
2023-08-15 13:20:00,91.58,91.61,91.58,91.61,26536.0,81.0451,81.0717,81.0451,81.0717,26536.0
2023-08-15 13:25:00,91.61,91.62,91.59,91.62,27432.0,81.0717,81.0805,81.054,81.0805,27432.0
2023-08-15 13:30:00,91.61,91.61,91.59,91.59,42936.0,81.0717,81.0717,81.054,81.054,42936.0
2023-08-15 13:35:00,91.59,91.61,91.58,91.58,72975.0,81.054,81.0717,81.0451,81.0451,72975.0
2023-08-15 13:40:00,91.58,91.58,91.56,91.58,42131.0,81.0451,81.0451,81.0274,81.0451,42131.0
2023-08-15 13:45:00,91.58,91.59,91.56,91.56,42322.0,81.0451,81.054,81.0274,81.0274,42322.0
2023-08-15 13:50:00,91.56,91.62,91.56,91.61,92903.0,81.0274,81.0805,81.0274,81.0717,92903.0
2023-08-15 13:55:00,91.61,91.64,91.61,91.63,19531.0,81.0717,81.0982,81.0717,81.0894,19531.0
2023-08-15 14:00:00,91.64,91.65,91.62,91.64,46984.0,81.0982,81.1071,81.0805,81.0982,46984.0
2023-08-15 14:05:00,91.63,91.66,91.63,91.64,40515.0,81.0894,81.1159,81.0894,81.0982,40515.0
2023-08-15 14:10:00,91.64,91.67,91.62,91.62,112751.0,81.0982,81.1248,81.0805,81.0805,112751.0
2023-08-15 14:15:00,91.62,91.64,91.61,91.62,42529.0,81.0805,81.0982,81.0717,81.0805,42529.0
2023-08-15 14:20:00,91.63,91.63,91.6,91.61,97747.0,81.0894,81.0894,81.0628,81.0717,97747.0
2023-08-15 14:25:00,91.6,91.62,91.6,91.61,32239.0,81.0628,81.0805,81.0628,81.0717,32239.0
2023-08-15 14:30:00,91.61,91.66,91.6,91.65,109272.0,81.0717,81.1159,81.0628,81.1071,109272.0
2023-08-15 14:35:00,91.65,91.66,91.62,91.64,85955.0,81.1071,81.1159,81.0805,81.0982,85955.0
2023-08-15 14:40:00,91.64,91.65,91.62,91.64,83630.0,81.0982,81.1071,81.0805,81.0982,83630.0
2023-08-15 14:45:00,91.63,91.64,91.6,91.61,200400.0,81.0894,81.0982,81.0628,81.0717,200400.0
2023-08-15 14:50:00,91.61,91.61,91.59,91.6,106133.0,81.0717,81.0717,81.054,81.0628,106133.0
2023-08-15 14:55:00,91.59,91.61,91.58,91.59,355823.0,81.054,81.0717,81.0451,81.054,355823.0
2023-08-15 15:00:00,91.59,91.61,91.59,91.59,73044.0,81.054,81.0717,81.054,81.054,73044.0
2023-08-15 15:05:00,91.6,91.61,91.59,91.61,104689.0,81.0628,81.0717,81.054,81.0717,104689.0
2023-08-15 15:10:00,91.61,91.62,91.58,91.59,268932.0,81.0717,81.0805,81.0451,81.054,268932.0
2023-08-15 15:15:00,91.59,91.6,91.58,91.59,69354.0,81.054,81.0628,81.0451,81.054,69354.0
2023-08-15 15:20:00,91.59,91.6,91.57,91.58,184066.0,81.054,81.0628,81.0363,81.0451,184066.0
2023-08-15 15:25:00,91.58,91.58,91.5,91.51,352610.0,81.0451,81.0451,80.9744,80.9832,352610.0
2023-08-15 15:30:00,91.51,91.53,91.49,91.53,195605.0,80.9832,81.0009,80.9655,81.0009,195605.0
2023-08-15 15:35:00,91.52,91.53,91.48,91.48,177561.0,80.9921,81.0009,80.9567,80.9567,177561.0
2023-08-15 15:40:00,91.48,91.5,91.47,91.48,182848.0,80.9567,80.9744,80.9478,80.9567,182848.0
2023-08-15 15:45:00,91.48,91.52,91.47,91.49,100608.0,80.9567,80.9921,80.9478,80.9655,100608.0
2023-08-15 15:50:00,91.49,91.51,91.47,91.49,448080.0,80.9655,80.9832,80.9478,80.9655,448080.0
2023-08-15 15:55:00,91.49,91.51,91.45,91.45,648928.0,80.9655,80.9832,80.9301,80.9301,648928.0
2023-08-16 09:30:00,91.47,91.55,91.47,91.53,171914.0,80.9478,81.0186,80.9478,81.0009,171914.0
2023-08-16 09:35:00,91.53,91.65,91.52,91.64,140727.0,81.0009,81.1071,80.9921,81.0982,140727.0
2023-08-16 09:40:00,91.64,91.69,91.61,91.66,69660.0,81.0982,81.1425,81.0717,81.1159,69660.0
2023-08-16 09:45:00,91.67,91.68,91.63,91.65,183390.0,81.1248,81.1336,81.0894,81.1071,183390.0
2023-08-16 09:50:00,91.65,91.65,91.61,91.62,1508748.0,81.1071,81.1071,81.0717,81.0805,1508748.0
2023-08-16 09:55:00,91.61,91.63,91.58,91.62,224594.0,81.0717,81.0894,81.0451,81.0805,224594.0
2023-08-16 10:00:00,91.61,91.62,91.58,91.61,263323.0,81.0717,81.0805,81.0451,81.0717,263323.0
2023-08-16 10:05:00,91.61,91.65,91.61,91.64,182359.0,81.0717,81.1071,81.0717,81.0982,182359.0
2023-08-16 10:10:00,91.63,91.64,91.58,91.59,102152.0,81.0894,81.0982,81.0451,81.054,102152.0
2023-08-16 10:15:00,91.59,91.64,91.58,91.64,68809.0,81.054,81.0982,81.0451,81.0982,68809.0
2023-08-16 10:20:00,91.64,91.65,91.62,91.63,95182.0,81.0982,81.1071,81.0805,81.0894,95182.0
2023-08-16 10:25:00,91.63,91.63,91.61,91.62,216399.0,81.0894,81.0894,81.0717,81.0805,216399.0
2023-08-16 10:30:00,91.62,91.62,91.58,91.59,156016.0,81.0805,81.0805,81.0451,81.054,156016.0
2023-08-16 10:35:00,91.58,91.6,91.56,91.57,326711.0,81.0451,81.0628,81.0274,81.0363,326711.0
2023-08-16 10:40:00,91.56,91.6,91.56,91.59,610924.0,81.0274,81.0628,81.0274,81.054,610924.0
2023-08-16 10:45:00,91.59,91.59,91.54,91.56,124239.0,81.054,81.054,81.0098,81.0274,124239.0
2023-08-16 10:50:00,91.56,91.61,91.56,91.61,56352.0,81.0274,81.0717,81.0274,81.0717,56352.0
2023-08-16 10:55:00,91.61,91.63,91.59,91.63,45620.0,81.0717,81.0894,81.054,81.0894,45620.0
2023-08-16 11:00:00,91.63,91.63,91.6,91.63,51534.0,81.0894,81.0894,81.0628,81.0894,51534.0
2023-08-16 11:05:00,91.63,91.63,91.6,91.61,45754.0,81.0894,81.0894,81.0628,81.0717,45754.0
2023-08-16 11:10:00,91.61,91.61,91.58,91.6,102891.0,81.0717,81.0717,81.0451,81.0628,102891.0
2023-08-16 11:15:00,91.6,91.61,91.57,91.6,65717.0,81.0628,81.0717,81.0363,81.0628,65717.0
2023-08-16 11:20:00,91.6,91.6,91.58,91.6,104065.0,81.0628,81.0628,81.0451,81.0628,104065.0
2023-08-16 11:25:00,91.59,91.6,91.57,91.59,233049.0,81.054,81.0628,81.0363,81.054,233049.0
2023-08-16 11:30:00,91.59,91.59,91.57,91.58,45236.0,81.054,81.054,81.0363,81.0451,45236.0
2023-08-16 11:35:00,91.58,91.6,91.57,91.57,59217.0,81.0451,81.0628,81.0363,81.0363,59217.0
2023-08-16 11:40:00,91.57,91.58,91.53,91.53,216288.0,81.0363,81.0451,81.0009,81.0009,216288.0
2023-08-16 11:45:00,91.53,91.53,91.47,91.5,131293.0,81.0009,81.0009,80.9478,80.9744,131293.0
2023-08-16 11:50:00,91.5,91.52,91.48,91.51,201420.0,80.9744,80.9921,80.9567,80.9832,201420.0
2023-08-16 11:55:00,91.51,91.51,91.46,91.49,94851.0,80.9832,80.9832,80.939,80.9655,94851.0
2023-08-16 12:00:00,91.48,91.52,91.48,91.51,33811.0,80.9567,80.9921,80.9567,80.9832,33811.0
2023-08-16 12:05:00,91.5,91.51,91.47,91.49,2917993.0,80.9744,80.9832,80.9478,80.9655,2917993.0
2023-08-16 12:10:00,91.49,91.49,91.47,91.48,32428.0,80.9655,80.9655,80.9478,80.9567,32428.0
2023-08-16 12:15:00,91.48,91.49,91.47,91.48,44857.0,80.9567,80.9655,80.9478,80.9567,44857.0
2023-08-16 12:20:00,91.48,91.51,91.47,91.49,184268.0,80.9567,80.9832,80.9478,80.9655,184268.0
2023-08-16 12:25:00,91.48,91.5,91.47,91.48,83560.0,80.9567,80.9744,80.9478,80.9567,83560.0
2023-08-16 12:30:00,91.48,91.49,91.48,91.48,226376.0,80.9567,80.9655,80.9567,80.9567,226376.0
2023-08-16 12:35:00,91.49,91.53,91.48,91.53,66625.0,80.9655,81.0009,80.9567,81.0009,66625.0
2023-08-16 12:40:00,91.53,91.53,91.52,91.53,100463.0,81.0009,81.0009,80.9921,81.0009,100463.0
2023-08-16 12:45:00,91.53,91.53,91.51,91.51,64452.0,81.0009,81.0009,80.9832,80.9832,64452.0
2023-08-16 12:50:00,91.51,91.52,91.5,91.5,87449.0,80.9832,80.9921,80.9744,80.9744,87449.0
2023-08-16 12:55:00,91.51,91.51,91.5,91.5,60135.0,80.9832,80.9832,80.9744,80.9744,60135.0
2023-08-16 13:00:00,91.5,91.51,91.45,91.45,912310.0,80.9744,80.9832,80.9301,80.9301,912310.0
2023-08-16 13:05:00,91.45,91.46,91.42,91.43,123882.0,80.9301,80.939,80.9036,80.9124,123882.0
2023-08-16 13:10:00,91.43,91.44,91.41,91.43,155730.0,80.9124,80.9213,80.8947,80.9124,155730.0
2023-08-16 13:15:00,91.43,91.44,91.42,91.42,125737.0,80.9124,80.9213,80.9036,80.9036,125737.0
2023-08-16 13:20:00,91.42,91.44,91.41,91.43,70177.0,80.9036,80.9213,80.8947,80.9124,70177.0
2023-08-16 13:25:00,91.43,91.43,91.4,91.42,106662.0,80.9124,80.9124,80.8859,80.9036,106662.0
2023-08-16 13:30:00,91.42,91.42,91.4,91.42,209131.0,80.9036,80.9036,80.8859,80.9036,209131.0
2023-08-16 13:35:00,91.42,91.43,91.41,91.43,195218.0,80.9036,80.9124,80.8947,80.9124,195218.0
2023-08-16 13:40:00,91.43,91.49,91.43,91.48,109761.0,80.9124,80.9655,80.9124,80.9567,109761.0
2023-08-16 13:45:00,91.48,91.51,91.47,91.5,46615.0,80.9567,80.9832,80.9478,80.9744,46615.0
2023-08-16 13:50:00,91.51,91.51,91.48,91.48,89870.0,80.9832,80.9832,80.9567,80.9567,89870.0
2023-08-16 13:55:00,91.48,91.5,91.48,91.49,95377.0,80.9567,80.9744,80.9567,80.9655,95377.0
2023-08-16 14:00:00,91.49,91.5,91.41,91.44,251650.0,80.9655,80.9744,80.8947,80.9213,251650.0
2023-08-16 14:05:00,91.44,91.46,91.39,91.4,114362.0,80.9213,80.939,80.877,80.8859,114362.0
2023-08-16 14:10:00,91.4,91.42,91.37,91.41,277212.0,80.8859,80.9036,80.8593,80.8947,277212.0
2023-08-16 14:15:00,91.41,91.48,91.41,91.47,211257.0,80.8947,80.9567,80.8947,80.9478,211257.0
2023-08-16 14:20:00,91.47,91.5,91.46,91.48,290622.0,80.9478,80.9744,80.939,80.9567,290622.0
2023-08-16 14:25:00,91.49,91.49,91.44,91.46,107328.0,80.9655,80.9655,80.9213,80.939,107328.0
2023-08-16 14:30:00,91.47,91.5,91.46,91.48,168103.0,80.9478,80.9744,80.939,80.9567,168103.0
2023-08-16 14:35:00,91.49,91.49,91.46,91.47,58703.0,80.9655,80.9655,80.939,80.9478,58703.0
2023-08-16 14:40:00,91.47,91.48,91.43,91.45,58007.0,80.9478,80.9567,80.9124,80.9301,58007.0
2023-08-16 14:45:00,91.45,91.47,91.42,91.42,232491.0,80.9301,80.9478,80.9036,80.9036,232491.0
2023-08-16 14:50:00,91.41,91.44,91.4,91.42,85209.0,80.8947,80.9213,80.8859,80.9036,85209.0
2023-08-16 14:55:00,91.42,91.44,91.41,91.43,176287.0,80.9036,80.9213,80.8947,80.9124,176287.0
2023-08-16 15:00:00,91.43,91.43,91.39,91.4,142237.0,80.9124,80.9124,80.877,80.8859,142237.0
2023-08-16 15:05:00,91.4,91.42,91.37,91.37,290092.0,80.8859,80.9036,80.8593,80.8593,290092.0
2023-08-16 15:10:00,91.36,91.37,91.3,91.31,171589.0,80.8505,80.8593,80.7974,80.8062,171589.0
2023-08-16 15:15:00,91.31,91.31,91.27,91.28,305329.0,80.8062,80.8062,80.7708,80.7797,305329.0
2023-08-16 15:20:00,91.28,91.28,91.2,91.21,384785.0,80.7797,80.7797,80.7089,80.7177,384785.0
2023-08-16 15:25:00,91.21,91.27,91.21,91.26,268562.0,80.7177,80.7708,80.7177,80.762,268562.0
2023-08-16 15:30:00,91.25,91.3,91.24,91.29,159352.0,80.7531,80.7974,80.7443,80.7885,159352.0
2023-08-16 15:35:00,91.29,91.3,91.26,91.28,203706.0,80.7885,80.7974,80.762,80.7797,203706.0
2023-08-16 15:40:00,91.28,91.28,91.25,91.28,180782.0,80.7797,80.7797,80.7531,80.7797,180782.0
2023-08-16 15:45:00,91.27,91.28,91.26,91.26,194815.0,80.7708,80.7797,80.762,80.762,194815.0
2023-08-16 15:50:00,91.26,91.27,91.24,91.24,234139.0,80.762,80.7708,80.7443,80.7443,234139.0
2023-08-16 15:55:00,91.25,91.26,91.22,91.22,434581.0,80.7531,80.762,80.7266,80.7266,434581.0
2023-08-17 09:30:00,91.27,91.31,91.22,91.23,105575.0,80.7708,80.8062,80.7266,80.7354,105575.0
2023-08-17 09:35:00,91.22,91.26,91.2,91.21,1017619.0,80.7266,80.762,80.7089,80.7177,1017619.0
2023-08-17 09:40:00,91.21,91.23,91.16,91.17,439140.0,80.7177,80.7354,80.6735,80.6823,439140.0
2023-08-17 09:45:00,91.17,91.17,91.1,91.1,387359.0,80.6823,80.6823,80.6204,80.6204,387359.0
2023-08-17 09:50:00,91.09,91.14,91.08,91.14,185366.0,80.6115,80.6558,80.6027,80.6558,185366.0
2023-08-17 09:55:00,91.14,91.19,91.13,91.18,357726.0,80.6558,80.7,80.6469,80.6912,357726.0
2023-08-17 10:00:00,91.18,91.2,91.16,91.17,200727.0,80.6912,80.7089,80.6735,80.6823,200727.0
2023-08-17 10:05:00,91.17,91.18,91.13,91.15,76836.0,80.6823,80.6912,80.6469,80.6646,76836.0
2023-08-17 10:10:00,91.16,91.16,91.1,91.12,80321.0,80.6735,80.6735,80.6204,80.6381,80321.0
2023-08-17 10:15:00,91.12,91.13,91.01,91.02,487905.0,80.6381,80.6469,80.5407,80.5496,487905.0
2023-08-17 10:20:00,91.02,91.04,91.01,91.02,215165.0,80.5496,80.5673,80.5407,80.5496,215165.0
2023-08-17 10:25:00,91.02,91.02,90.97,90.98,150768.0,80.5496,80.5496,80.5053,80.5142,150768.0
2023-08-17 10:30:00,90.98,91.0,90.97,90.98,171159.0,80.5142,80.5319,80.5053,80.5142,171159.0
2023-08-17 10:35:00,90.98,90.99,90.94,90.95,302183.0,80.5142,80.523,80.4788,80.4876,302183.0
2023-08-17 10:40:00,90.95,90.99,90.94,90.97,284375.0,80.4876,80.523,80.4788,80.5053,284375.0
2023-08-17 10:45:00,90.98,91.01,90.97,91.01,51632.0,80.5142,80.5407,80.5053,80.5407,51632.0
2023-08-17 10:50:00,91.01,91.07,91.01,91.06,103024.0,80.5407,80.5938,80.5407,80.585,103024.0
2023-08-17 10:55:00,91.06,91.07,91.02,91.02,168234.0,80.585,80.5938,80.5496,80.5496,168234.0
2023-08-17 11:00:00,91.03,91.04,90.99,91.01,668038.0,80.5584,80.5673,80.523,80.5407,668038.0
2023-08-17 11:05:00,91.01,91.04,90.99,91.0,101920.0,80.5407,80.5673,80.523,80.5319,101920.0
2023-08-17 11:10:00,91.0,91.03,90.98,90.98,127826.0,80.5319,80.5584,80.5142,80.5142,127826.0
2023-08-17 11:15:00,90.98,91.01,90.97,90.97,65675.0,80.5142,80.5407,80.5053,80.5053,65675.0
2023-08-17 11:20:00,90.97,91.0,90.95,90.99,623565.0,80.5053,80.5319,80.4876,80.523,623565.0
2023-08-17 11:25:00,90.98,90.99,90.96,90.97,83225.0,80.5142,80.523,80.4965,80.5053,83225.0
2023-08-17 11:30:00,90.97,90.99,90.95,90.98,92508.0,80.5053,80.523,80.4876,80.5142,92508.0
2023-08-17 11:35:00,90.98,90.99,90.95,90.95,161155.0,80.5142,80.523,80.4876,80.4876,161155.0
2023-08-17 11:40:00,90.96,91.0,90.95,90.97,299086.0,80.4965,80.5319,80.4876,80.5053,299086.0
2023-08-17 11:45:00,90.97,90.98,90.93,90.94,239094.0,80.5053,80.5142,80.4699,80.4788,239094.0
2023-08-17 11:50:00,90.94,90.94,90.9,90.91,131199.0,80.4788,80.4788,80.4434,80.4522,131199.0
2023-08-17 11:55:00,90.91,90.93,90.9,90.92,227833.0,80.4522,80.4699,80.4434,80.4611,227833.0
2023-08-17 12:00:00,90.93,90.93,90.86,90.87,279878.0,80.4699,80.4699,80.408,80.4168,279878.0
2023-08-17 12:05:00,90.87,90.87,90.82,90.83,330148.0,80.4168,80.4168,80.3726,80.3814,330148.0
2023-08-17 12:10:00,90.83,90.89,90.82,90.88,255285.0,80.3814,80.4345,80.3726,80.4257,255285.0
2023-08-17 12:15:00,90.88,90.88,90.83,90.88,162378.0,80.4257,80.4257,80.3814,80.4257,162378.0
2023-08-17 12:20:00,90.89,90.95,90.88,90.94,51896.0,80.4345,80.4876,80.4257,80.4788,51896.0
2023-08-17 12:25:00,90.95,90.99,90.94,90.98,143144.0,80.4876,80.523,80.4788,80.5142,143144.0
2023-08-17 12:30:00,90.98,90.99,90.94,90.95,54913.0,80.5142,80.523,80.4788,80.4876,54913.0
2023-08-17 12:35:00,90.95,90.95,90.9,90.92,181592.0,80.4876,80.4876,80.4434,80.4611,181592.0
2023-08-17 12:40:00,90.93,90.97,90.9,90.96,110662.0,80.4699,80.5053,80.4434,80.4965,110662.0
2023-08-17 12:45:00,90.96,90.96,90.94,90.95,126744.0,80.4965,80.4965,80.4788,80.4876,126744.0
2023-08-17 12:50:00,90.95,90.99,90.95,90.97,137528.0,80.4876,80.523,80.4876,80.5053,137528.0
2023-08-17 12:55:00,90.98,91.0,90.97,91.0,75763.0,80.5142,80.5319,80.5053,80.5319,75763.0
2023-08-17 13:00:00,91.0,91.0,90.95,90.95,97446.0,80.5319,80.5319,80.4876,80.4876,97446.0
2023-08-17 13:05:00,90.95,90.95,90.93,90.93,160661.0,80.4876,80.4876,80.4699,80.4699,160661.0
2023-08-17 13:10:00,90.93,90.93,90.9,90.9,214655.0,80.4699,80.4699,80.4434,80.4434,214655.0
2023-08-17 13:15:00,90.91,90.91,90.88,90.9,133618.0,80.4522,80.4522,80.4257,80.4434,133618.0
2023-08-17 13:20:00,90.89,90.89,90.85,90.88,350655.0,80.4345,80.4345,80.3991,80.4257,350655.0
2023-08-17 13:25:00,90.88,90.92,90.87,90.9,57103.0,80.4257,80.4611,80.4168,80.4434,57103.0
2023-08-17 13:30:00,90.9,90.9,90.85,90.85,186430.0,80.4434,80.4434,80.3991,80.3991,186430.0
2023-08-17 13:35:00,90.86,90.87,90.85,90.87,59855.0,80.408,80.4168,80.3991,80.4168,59855.0
2023-08-17 13:40:00,90.86,90.87,90.83,90.84,115922.0,80.408,80.4168,80.3814,80.3903,115922.0
2023-08-17 13:45:00,90.85,90.86,90.83,90.84,80718.0,80.3991,80.408,80.3814,80.3903,80718.0
2023-08-17 13:50:00,90.85,90.87,90.84,90.86,69827.0,80.3991,80.4168,80.3903,80.408,69827.0
2023-08-17 13:55:00,90.86,90.86,90.83,90.86,68541.0,80.408,80.408,80.3814,80.408,68541.0
2023-08-17 14:00:00,90.86,90.86,90.81,90.81,82018.0,80.408,80.408,80.3637,80.3637,82018.0
2023-08-17 14:05:00,90.81,90.81,90.77,90.79,115596.0,80.3637,80.3637,80.3283,80.346,115596.0
2023-08-17 14:10:00,90.79,90.8,90.77,90.78,82797.0,80.346,80.3549,80.3283,80.3372,82797.0
2023-08-17 14:15:00,90.78,90.8,90.77,90.79,91791.0,80.3372,80.3549,80.3283,80.346,91791.0
2023-08-17 14:20:00,90.79,90.81,90.78,90.81,67294.0,80.346,80.3637,80.3372,80.3637,67294.0
2023-08-17 14:25:00,90.81,90.83,90.81,90.81,44531.0,80.3637,80.3814,80.3637,80.3637,44531.0
2023-08-17 14:30:00,90.81,90.81,90.77,90.77,72974.0,80.3637,80.3637,80.3283,80.3283,72974.0
2023-08-17 14:35:00,90.77,90.8,90.77,90.79,229180.0,80.3283,80.3549,80.3283,80.346,229180.0
2023-08-17 14:40:00,90.79,90.79,90.76,90.76,384533.0,80.346,80.346,80.3195,80.3195,384533.0
2023-08-17 14:45:00,90.76,90.76,90.73,90.73,60472.0,80.3195,80.3195,80.2929,80.2929,60472.0
2023-08-17 14:50:00,90.73,90.78,90.73,90.75,188612.0,80.2929,80.3372,80.2929,80.3106,188612.0
2023-08-17 14:55:00,90.74,90.75,90.72,90.73,92681.0,80.3018,80.3106,80.2841,80.2929,92681.0
2023-08-17 15:00:00,90.72,90.75,90.71,90.72,76693.0,80.2841,80.3106,80.2752,80.2841,76693.0
2023-08-17 15:05:00,90.72,90.73,90.7,90.7,129065.0,80.2841,80.2929,80.2664,80.2664,129065.0
2023-08-17 15:10:00,90.7,90.71,90.66,90.68,206434.0,80.2664,80.2752,80.231,80.2487,206434.0
2023-08-17 15:15:00,90.67,90.72,90.63,90.71,255507.0,80.2398,80.2841,80.2044,80.2752,255507.0
2023-08-17 15:20:00,90.71,90.72,90.67,90.71,146440.0,80.2752,80.2841,80.2398,80.2752,146440.0
2023-08-17 15:25:00,90.71,90.77,90.71,90.76,164123.0,80.2752,80.3283,80.2752,80.3195,164123.0
2023-08-17 15:30:00,90.76,90.77,90.72,90.75,300842.0,80.3195,80.3283,80.2841,80.3106,300842.0
2023-08-17 15:35:00,90.75,90.77,90.74,90.76,169884.0,80.3106,80.3283,80.3018,80.3195,169884.0
2023-08-17 15:40:00,90.76,90.77,90.72,90.73,160880.0,80.3195,80.3283,80.2841,80.2929,160880.0
2023-08-17 15:45:00,90.73,90.73,90.71,90.72,117513.0,80.2929,80.2929,80.2752,80.2841,117513.0
2023-08-17 15:50:00,90.73,90.78,90.73,90.77,257702.0,80.2929,80.3372,80.2929,80.3283,257702.0
2023-08-17 15:55:00,90.78,90.83,90.77,90.81,645434.0,80.3372,80.3814,80.3283,80.3637,645434.0
2023-08-18 09:30:00,90.6,90.7,90.59,90.7,119192.0,80.1779,80.2664,80.169,80.2664,119192.0
2023-08-18 09:35:00,90.7,90.78,90.68,90.76,314268.0,80.2664,80.3372,80.2487,80.3195,314268.0
2023-08-18 09:40:00,90.76,90.84,90.75,90.84,61847.0,80.3195,80.3903,80.3106,80.3903,61847.0
2023-08-18 09:45:00,90.83,90.86,90.78,90.86,256277.0,80.3814,80.408,80.3372,80.408,256277.0
2023-08-18 09:50:00,90.86,90.95,90.85,90.94,247426.0,80.408,80.4876,80.3991,80.4788,247426.0
2023-08-18 09:55:00,90.93,90.94,90.89,90.9,91079.0,80.4699,80.4788,80.4345,80.4434,91079.0
2023-08-18 10:00:00,90.89,90.93,90.88,90.92,124060.0,80.4345,80.4699,80.4257,80.4611,124060.0
2023-08-18 10:05:00,90.92,90.95,90.89,90.93,254435.0,80.4611,80.4876,80.4345,80.4699,254435.0
2023-08-18 10:10:00,90.93,90.93,90.9,90.91,214948.0,80.4699,80.4699,80.4434,80.4522,214948.0
2023-08-18 10:15:00,90.91,90.93,90.89,90.91,151731.0,80.4522,80.4699,80.4345,80.4522,151731.0
2023-08-18 10:20:00,90.92,90.96,90.92,90.96,264731.0,80.4611,80.4965,80.4611,80.4965,264731.0
2023-08-18 10:25:00,90.96,90.98,90.93,90.98,125954.0,80.4965,80.5142,80.4699,80.5142,125954.0
2023-08-18 10:30:00,90.98,91.02,90.98,91.0,301059.0,80.5142,80.5496,80.5142,80.5319,301059.0
2023-08-18 10:35:00,91.01,91.05,91.0,91.05,167324.0,80.5407,80.5761,80.5319,80.5761,167324.0
2023-08-18 10:40:00,91.04,91.06,91.04,91.05,124191.0,80.5673,80.585,80.5673,80.5761,124191.0
2023-08-18 10:45:00,91.06,91.08,91.05,91.08,125785.0,80.585,80.6027,80.5761,80.6027,125785.0
2023-08-18 10:50:00,91.08,91.09,91.04,91.06,92322.0,80.6027,80.6115,80.5673,80.585,92322.0
2023-08-18 10:55:00,91.06,91.12,91.05,91.12,186182.0,80.585,80.6381,80.5761,80.6381,186182.0
2023-08-18 11:00:00,91.13,91.17,91.12,91.13,105073.0,80.6469,80.6823,80.6381,80.6469,105073.0
2023-08-18 11:05:00,91.13,91.15,91.11,91.13,39608.0,80.6469,80.6646,80.6292,80.6469,39608.0
2023-08-18 11:10:00,91.13,91.14,91.1,91.12,127771.0,80.6469,80.6558,80.6204,80.6381,127771.0
2023-08-18 11:15:00,91.13,91.14,91.11,91.12,56242.0,80.6469,80.6558,80.6292,80.6381,56242.0
2023-08-18 11:20:00,91.12,91.12,91.09,91.1,170258.0,80.6381,80.6381,80.6115,80.6204,170258.0
2023-08-18 11:25:00,91.1,91.11,91.05,91.05,74257.0,80.6204,80.6292,80.5761,80.5761,74257.0
2023-08-18 11:30:00,91.05,91.06,91.01,91.01,694249.0,80.5761,80.585,80.5407,80.5407,694249.0
2023-08-18 11:35:00,91.01,91.03,90.99,90.99,154615.0,80.5407,80.5584,80.523,80.523,154615.0
2023-08-18 11:40:00,91.0,91.01,90.97,91.0,147311.0,80.5319,80.5407,80.5053,80.5319,147311.0
2023-08-18 11:45:00,91.0,91.02,91.0,91.01,53738.0,80.5319,80.5496,80.5319,80.5407,53738.0
2023-08-18 11:50:00,91.02,91.03,91.01,91.03,117921.0,80.5496,80.5584,80.5407,80.5584,117921.0
2023-08-18 11:55:00,91.03,91.05,91.02,91.05,95073.0,80.5584,80.5761,80.5496,80.5761,95073.0
2023-08-18 12:00:00,91.05,91.06,91.03,91.05,53569.0,80.5761,80.585,80.5584,80.5761,53569.0
2023-08-18 12:05:00,91.05,91.06,91.04,91.05,27319.0,80.5761,80.585,80.5673,80.5761,27319.0
2023-08-18 12:10:00,91.06,91.06,91.03,91.05,37813.0,80.585,80.585,80.5584,80.5761,37813.0
2023-08-18 12:15:00,91.05,91.05,91.03,91.03,20493.0,80.5761,80.5761,80.5584,80.5584,20493.0
2023-08-18 12:20:00,91.04,91.05,91.02,91.02,91012.0,80.5673,80.5761,80.5496,80.5496,91012.0
2023-08-18 12:25:00,91.03,91.03,91.0,91.01,74440.0,80.5584,80.5584,80.5319,80.5407,74440.0
2023-08-18 12:30:00,91.0,91.03,91.0,91.03,12627.0,80.5319,80.5584,80.5319,80.5584,12627.0
2023-08-18 12:35:00,91.03,91.03,91.0,91.03,77999.0,80.5584,80.5584,80.5319,80.5584,77999.0
2023-08-18 12:40:00,91.02,91.04,91.02,91.04,47519.0,80.5496,80.5673,80.5496,80.5673,47519.0
2023-08-18 12:45:00,91.04,91.05,91.03,91.05,42686.0,80.5673,80.5761,80.5584,80.5761,42686.0
2023-08-18 12:50:00,91.05,91.05,91.02,91.03,41734.0,80.5761,80.5761,80.5496,80.5584,41734.0
2023-08-18 12:55:00,91.03,91.03,91.01,91.01,13201.0,80.5584,80.5584,80.5407,80.5407,13201.0
2023-08-18 13:00:00,91.01,91.02,91.0,91.01,17296.0,80.5407,80.5496,80.5319,80.5407,17296.0
2023-08-18 13:05:00,91.02,91.02,90.99,91.0,33437.0,80.5496,80.5496,80.523,80.5319,33437.0
2023-08-18 13:10:00,91.0,91.0,90.98,90.98,15833.0,80.5319,80.5319,80.5142,80.5142,15833.0
2023-08-18 13:15:00,90.98,90.98,90.96,90.97,24889.0,80.5142,80.5142,80.4965,80.5053,24889.0
2023-08-18 13:20:00,90.97,90.97,90.93,90.93,58405.0,80.5053,80.5053,80.4699,80.4699,58405.0
2023-08-18 13:25:00,90.92,90.93,90.89,90.9,45526.0,80.4611,80.4699,80.4345,80.4434,45526.0
2023-08-18 13:30:00,90.91,90.92,90.87,90.89,60955.0,80.4522,80.4611,80.4168,80.4345,60955.0
2023-08-18 13:35:00,90.89,90.89,90.86,90.87,14222.0,80.4345,80.4345,80.408,80.4168,14222.0
2023-08-18 13:40:00,90.87,90.9,90.86,90.9,33403.0,80.4168,80.4434,80.408,80.4434,33403.0
2023-08-18 13:45:00,90.9,90.91,90.88,90.91,11489.0,80.4434,80.4522,80.4257,80.4522,11489.0
2023-08-18 13:50:00,90.91,90.92,90.9,90.91,13438.0,80.4522,80.4611,80.4434,80.4522,13438.0
2023-08-18 13:55:00,90.91,90.91,90.9,90.91,9370.0,80.4522,80.4522,80.4434,80.4522,9370.0
2023-08-18 14:00:00,90.91,90.91,90.88,90.9,25591.0,80.4522,80.4522,80.4257,80.4434,25591.0
2023-08-18 14:05:00,90.9,90.91,90.88,90.89,19359.0,80.4434,80.4522,80.4257,80.4345,19359.0
2023-08-18 14:10:00,90.88,90.88,90.83,90.83,26010.0,80.4257,80.4257,80.3814,80.3814,26010.0
2023-08-18 14:15:00,90.84,90.86,90.83,90.85,17849.0,80.3903,80.408,80.3814,80.3991,17849.0
2023-08-18 14:20:00,90.86,90.86,90.82,90.84,27257.0,80.408,80.408,80.3726,80.3903,27257.0
2023-08-18 14:25:00,90.84,90.86,90.83,90.86,29057.0,80.3903,80.408,80.3814,80.408,29057.0
2023-08-18 14:30:00,90.85,90.88,90.84,90.87,55597.0,80.3991,80.4257,80.3903,80.4168,55597.0
2023-08-18 14:35:00,90.86,90.89,90.86,90.88,46648.0,80.408,80.4345,80.408,80.4257,46648.0
2023-08-18 14:40:00,90.88,90.9,90.87,90.88,48140.0,80.4257,80.4434,80.4168,80.4257,48140.0
2023-08-18 14:45:00,90.88,90.89,90.87,90.89,40321.0,80.4257,80.4345,80.4168,80.4345,40321.0
2023-08-18 14:50:00,90.88,90.88,90.84,90.85,72275.0,80.4257,80.4257,80.3903,80.3991,72275.0
2023-08-18 14:55:00,90.85,90.87,90.84,90.85,63549.0,80.3991,80.4168,80.3903,80.3991,63549.0
2023-08-18 15:00:00,90.85,90.85,90.82,90.83,39783.0,80.3991,80.3991,80.3726,80.3814,39783.0
2023-08-18 15:05:00,90.83,90.85,90.81,90.81,36908.0,80.3814,80.3991,80.3637,80.3637,36908.0
2023-08-18 15:10:00,90.81,90.82,90.75,90.78,54865.0,80.3637,80.3726,80.3106,80.3372,54865.0
2023-08-18 15:15:00,90.78,90.81,90.78,90.81,68253.0,80.3372,80.3637,80.3372,80.3637,68253.0
2023-08-18 15:20:00,90.81,90.83,90.8,90.8,71476.0,80.3637,80.3814,80.3549,80.3549,71476.0
2023-08-18 15:25:00,90.81,90.84,90.8,90.84,41250.0,80.3637,80.3903,80.3549,80.3903,41250.0
2023-08-18 15:30:00,90.84,90.85,90.82,90.83,98586.0,80.3903,80.3991,80.3726,80.3814,98586.0
2023-08-18 15:35:00,90.84,90.84,90.83,90.84,53605.0,80.3903,80.3903,80.3814,80.3903,53605.0
2023-08-18 15:40:00,90.84,90.9,90.84,90.9,118705.0,80.3903,80.4434,80.3903,80.4434,118705.0
2023-08-18 15:45:00,90.9,90.96,90.89,90.92,160385.0,80.4434,80.4965,80.4345,80.4611,160385.0
2023-08-18 15:50:00,90.92,90.93,90.9,90.92,173712.0,80.4611,80.4699,80.4434,80.4611,173712.0
2023-08-18 15:55:00,90.91,90.91,90.85,90.86,220206.0,80.4522,80.4522,80.3991,80.408,220206.0
2023-08-21 09:30:00,90.82,90.92,90.81,90.84,631913.0,80.3726,80.4611,80.3637,80.3903,631913.0
2023-08-21 09:35:00,90.84,90.85,90.79,90.83,117505.0,80.3903,80.3991,80.346,80.3814,117505.0
2023-08-21 09:40:00,90.83,90.83,90.76,90.76,64934.0,80.3814,80.3814,80.3195,80.3195,64934.0
2023-08-21 09:45:00,90.77,90.77,90.72,90.73,67480.0,80.3283,80.3283,80.2841,80.2929,67480.0
2023-08-21 09:50:00,90.73,90.73,90.68,90.72,135563.0,80.2929,80.2929,80.2487,80.2841,135563.0
2023-08-21 09:55:00,90.72,90.75,90.71,90.73,90045.0,80.2841,80.3106,80.2752,80.2929,90045.0
2023-08-21 10:00:00,90.74,90.74,90.69,90.72,89184.0,80.3018,80.3018,80.2575,80.2841,89184.0
2023-08-21 10:05:00,90.73,90.76,90.72,90.74,139342.0,80.2929,80.3195,80.2841,80.3018,139342.0
2023-08-21 10:10:00,90.74,90.74,90.63,90.65,164817.0,80.3018,80.3018,80.2044,80.2221,164817.0
2023-08-21 10:15:00,90.64,90.67,90.61,90.67,89237.0,80.2133,80.2398,80.1867,80.2398,89237.0
2023-08-21 10:20:00,90.67,90.69,90.65,90.67,116915.0,80.2398,80.2575,80.2221,80.2398,116915.0
2023-08-21 10:25:00,90.67,90.67,90.59,90.6,89337.0,80.2398,80.2398,80.169,80.1779,89337.0
2023-08-21 10:30:00,90.61,90.64,90.59,90.63,40488.0,80.1867,80.2133,80.169,80.2044,40488.0
2023-08-21 10:35:00,90.63,90.65,90.61,90.64,38055.0,80.2044,80.2221,80.1867,80.2133,38055.0
2023-08-21 10:40:00,90.64,90.67,90.64,90.66,57284.0,80.2133,80.2398,80.2133,80.231,57284.0
2023-08-21 10:45:00,90.66,90.71,90.65,90.7,56366.0,80.231,80.2752,80.2221,80.2664,56366.0
2023-08-21 10:50:00,90.7,90.71,90.66,90.68,28912.0,80.2664,80.2752,80.231,80.2487,28912.0
2023-08-21 10:55:00,90.68,90.72,90.67,90.7,65535.0,80.2487,80.2841,80.2398,80.2664,65535.0
2023-08-21 11:00:00,90.7,90.72,90.69,90.71,48401.0,80.2664,80.2841,80.2575,80.2752,48401.0
2023-08-21 11:05:00,90.7,90.73,90.7,90.72,38793.0,80.2664,80.2929,80.2664,80.2841,38793.0
2023-08-21 11:10:00,90.71,90.71,90.62,90.63,101361.0,80.2752,80.2752,80.1956,80.2044,101361.0
2023-08-21 11:15:00,90.63,90.63,90.6,90.62,31597.0,80.2044,80.2044,80.1779,80.1956,31597.0
2023-08-21 11:20:00,90.62,90.63,90.59,90.61,53676.0,80.1956,80.2044,80.169,80.1867,53676.0
2023-08-21 11:25:00,90.61,90.64,90.6,90.61,39614.0,80.1867,80.2133,80.1779,80.1867,39614.0
2023-08-21 11:30:00,90.62,90.66,90.61,90.64,124949.0,80.1956,80.231,80.1867,80.2133,124949.0
2023-08-21 11:35:00,90.64,90.66,90.64,90.65,40834.0,80.2133,80.231,80.2133,80.2221,40834.0
2023-08-21 11:40:00,90.65,90.67,90.64,90.65,68948.0,80.2221,80.2398,80.2133,80.2221,68948.0
2023-08-21 11:45:00,90.65,90.65,90.63,90.63,47799.0,80.2221,80.2221,80.2044,80.2044,47799.0
2023-08-21 11:50:00,90.63,90.68,90.62,90.66,165480.0,80.2044,80.2487,80.1956,80.231,165480.0
2023-08-21 11:55:00,90.66,90.67,90.64,90.67,94534.0,80.231,80.2398,80.2133,80.2398,94534.0
2023-08-21 12:00:00,90.67,90.68,90.65,90.68,30629.0,80.2398,80.2487,80.2221,80.2487,30629.0
2023-08-21 12:05:00,90.67,90.67,90.63,90.64,84900.0,80.2398,80.2398,80.2044,80.2133,84900.0
2023-08-21 12:10:00,90.64,90.66,90.61,90.66,37631.0,80.2133,80.231,80.1867,80.231,37631.0
2023-08-21 12:15:00,90.66,90.71,90.66,90.7,171664.0,80.231,80.2752,80.231,80.2664,171664.0
2023-08-21 12:20:00,90.7,90.75,90.7,90.75,91052.0,80.2664,80.3106,80.2664,80.3106,91052.0
2023-08-21 12:25:00,90.75,90.77,90.74,90.77,81183.0,80.3106,80.3283,80.3018,80.3283,81183.0
2023-08-21 12:30:00,90.77,90.77,90.74,90.77,39483.0,80.3283,80.3283,80.3018,80.3283,39483.0
2023-08-21 12:35:00,90.77,90.78,90.74,90.77,44403.0,80.3283,80.3372,80.3018,80.3283,44403.0
2023-08-21 12:40:00,90.77,90.79,90.76,90.78,55024.0,80.3283,80.346,80.3195,80.3372,55024.0
2023-08-21 12:45:00,90.78,90.8,90.77,90.79,44950.0,80.3372,80.3549,80.3283,80.346,44950.0
2023-08-21 12:50:00,90.79,90.79,90.77,90.77,24993.0,80.346,80.346,80.3283,80.3283,24993.0
2023-08-21 12:55:00,90.77,90.81,90.76,90.8,35069.0,80.3283,80.3637,80.3195,80.3549,35069.0
2023-08-21 13:00:00,90.8,90.81,90.78,90.79,44942.0,80.3549,80.3637,80.3372,80.346,44942.0
2023-08-21 13:05:00,90.78,90.81,90.78,90.81,62831.0,80.3372,80.3637,80.3372,80.3637,62831.0
2023-08-21 13:10:00,90.81,90.82,90.78,90.78,37070.0,80.3637,80.3726,80.3372,80.3372,37070.0
2023-08-21 13:15:00,90.78,90.79,90.76,90.79,19622.0,80.3372,80.346,80.3195,80.346,19622.0
2023-08-21 13:20:00,90.8,90.81,90.78,90.8,34224.0,80.3549,80.3637,80.3372,80.3549,34224.0
2023-08-21 13:25:00,90.8,90.82,90.8,90.81,43810.0,80.3549,80.3726,80.3549,80.3637,43810.0
2023-08-21 13:30:00,90.81,90.83,90.8,90.81,43781.0,80.3637,80.3814,80.3549,80.3637,43781.0
2023-08-21 13:35:00,90.82,90.83,90.82,90.82,28243.0,80.3726,80.3814,80.3726,80.3726,28243.0
2023-08-21 13:40:00,90.83,90.84,90.82,90.84,43164.0,80.3814,80.3903,80.3726,80.3903,43164.0
2023-08-21 13:45:00,90.84,90.84,90.83,90.84,22301.0,80.3903,80.3903,80.3814,80.3903,22301.0
2023-08-21 13:50:00,90.84,90.85,90.79,90.8,16824.0,80.3903,80.3991,80.346,80.3549,16824.0
2023-08-21 13:55:00,90.8,90.81,90.77,90.78,19296.0,80.3549,80.3637,80.3283,80.3372,19296.0
2023-08-21 14:00:00,90.79,90.81,90.75,90.77,68652.0,80.346,80.3637,80.3106,80.3283,68652.0
2023-08-21 14:05:00,90.78,90.79,90.77,90.79,37931.0,80.3372,80.346,80.3283,80.346,37931.0
2023-08-21 14:10:00,90.79,90.81,90.78,90.81,120564.0,80.346,80.3637,80.3372,80.3637,120564.0
2023-08-21 14:15:00,90.81,90.83,90.8,90.82,54418.0,80.3637,80.3814,80.3549,80.3726,54418.0
2023-08-21 14:20:00,90.81,90.84,90.81,90.83,50199.0,80.3637,80.3903,80.3637,80.3814,50199.0
2023-08-21 14:25:00,90.84,90.84,90.8,90.83,52730.0,80.3903,80.3903,80.3549,80.3814,52730.0
2023-08-21 14:30:00,90.83,90.84,90.8,90.81,51358.0,80.3814,80.3903,80.3549,80.3637,51358.0
2023-08-21 14:35:00,90.81,90.85,90.81,90.84,66357.0,80.3637,80.3991,80.3637,80.3903,66357.0
2023-08-21 14:40:00,90.84,90.87,90.84,90.84,115886.0,80.3903,80.4168,80.3903,80.3903,115886.0
2023-08-21 14:45:00,90.84,90.88,90.84,90.88,45129.0,80.3903,80.4257,80.3903,80.4257,45129.0
2023-08-21 14:50:00,90.88,90.91,90.87,90.91,90435.0,80.4257,80.4522,80.4168,80.4522,90435.0
2023-08-21 14:55:00,90.91,90.91,90.88,90.9,31040.0,80.4522,80.4522,80.4257,80.4434,31040.0
2023-08-21 15:00:00,90.9,90.92,90.89,90.91,47662.0,80.4434,80.4611,80.4345,80.4522,47662.0
2023-08-21 15:05:00,90.91,90.92,90.9,90.92,38571.0,80.4522,80.4611,80.4434,80.4611,38571.0
2023-08-21 15:10:00,90.92,90.92,90.91,90.92,34654.0,80.4611,80.4611,80.4522,80.4611,34654.0
2023-08-21 15:15:00,90.92,90.93,90.91,90.93,165181.0,80.4611,80.4699,80.4522,80.4699,165181.0
2023-08-21 15:20:00,90.93,90.93,90.92,90.93,267528.0,80.4699,80.4699,80.4611,80.4699,267528.0
2023-08-21 15:25:00,90.93,90.93,90.91,90.92,100267.0,80.4699,80.4699,80.4522,80.4611,100267.0
2023-08-21 15:30:00,90.92,90.93,90.89,90.9,138332.0,80.4611,80.4699,80.4345,80.4434,138332.0
2023-08-21 15:35:00,90.9,90.91,90.88,90.89,64400.0,80.4434,80.4522,80.4257,80.4345,64400.0
2023-08-21 15:40:00,90.89,90.92,90.89,90.9,70911.0,80.4345,80.4611,80.4345,80.4434,70911.0
2023-08-21 15:45:00,90.89,90.91,90.88,90.89,76774.0,80.4345,80.4522,80.4257,80.4345,76774.0
2023-08-21 15:50:00,90.89,90.9,90.86,90.86,83443.0,80.4345,80.4434,80.408,80.408,83443.0
2023-08-21 15:55:00,90.87,90.87,90.85,90.86,73978.0,80.4168,80.4168,80.3991,80.408,73978.0
2023-08-22 09:30:00,91.04,91.09,91.0,91.08,78076.0,80.5673,80.6115,80.5319,80.6027,78076.0
2023-08-22 09:35:00,91.07,91.08,91.0,91.01,51847.0,80.5938,80.6027,80.5319,80.5407,51847.0
2023-08-22 09:40:00,91.0,91.0,90.95,90.98,74500.0,80.5319,80.5319,80.4876,80.5142,74500.0
2023-08-22 09:45:00,90.99,91.01,90.95,90.97,47735.0,80.523,80.5407,80.4876,80.5053,47735.0
2023-08-22 09:50:00,90.97,90.98,90.92,90.93,45420.0,80.5053,80.5142,80.4611,80.4699,45420.0
2023-08-22 09:55:00,90.92,90.93,90.89,90.91,66813.0,80.4611,80.4699,80.4345,80.4522,66813.0
2023-08-22 10:00:00,90.91,90.96,90.91,90.95,35161.0,80.4522,80.4965,80.4522,80.4876,35161.0
2023-08-22 10:05:00,90.95,90.98,90.94,90.95,15434.0,80.4876,80.5142,80.4788,80.4876,15434.0
2023-08-22 10:10:00,90.95,91.0,90.94,90.98,20686.0,80.4876,80.5319,80.4788,80.5142,20686.0
2023-08-22 10:15:00,90.98,91.01,90.98,90.98,16710.0,80.5142,80.5407,80.5142,80.5142,16710.0
2023-08-22 10:20:00,90.98,91.0,90.92,90.94,28381.0,80.5142,80.5319,80.4611,80.4788,28381.0
2023-08-22 10:25:00,90.93,90.95,90.9,90.92,19985.0,80.4699,80.4876,80.4434,80.4611,19985.0
2023-08-22 10:30:00,90.91,90.91,90.84,90.85,8171.0,80.4522,80.4522,80.3903,80.3991,8171.0
2023-08-22 10:35:00,90.86,90.88,90.86,90.88,12382.0,80.408,80.4257,80.408,80.4257,12382.0
2023-08-22 10:40:00,90.88,90.91,90.86,90.91,17819.0,80.4257,80.4522,80.408,80.4522,17819.0
2023-08-22 10:45:00,90.9,90.93,90.88,90.93,20986.0,80.4434,80.4699,80.4257,80.4699,20986.0
2023-08-22 10:50:00,90.93,90.95,90.92,90.95,19203.0,80.4699,80.4876,80.4611,80.4876,19203.0
2023-08-22 10:55:00,90.95,90.96,90.93,90.93,21523.0,80.4876,80.4965,80.4699,80.4699,21523.0
2023-08-22 11:00:00,90.94,90.94,90.92,90.92,41300.0,80.4788,80.4788,80.4611,80.4611,41300.0
2023-08-22 11:05:00,90.91,90.93,90.9,90.91,10678.0,80.4522,80.4699,80.4434,80.4522,10678.0
2023-08-22 11:10:00,90.92,90.97,90.91,90.92,27245.0,80.4611,80.5053,80.4522,80.4611,27245.0
2023-08-22 11:15:00,90.91,90.93,90.9,90.9,38742.0,80.4522,80.4699,80.4434,80.4434,38742.0
2023-08-22 11:20:00,90.91,90.94,90.9,90.93,35374.0,80.4522,80.4788,80.4434,80.4699,35374.0
2023-08-22 11:25:00,90.93,90.95,90.91,90.92,46826.0,80.4699,80.4876,80.4522,80.4611,46826.0
2023-08-22 11:30:00,90.92,90.94,90.91,90.94,38081.0,80.4611,80.4788,80.4522,80.4788,38081.0
2023-08-22 11:35:00,90.95,90.96,90.91,90.92,80634.0,80.4876,80.4965,80.4522,80.4611,80634.0
2023-08-22 11:40:00,90.93,90.93,90.89,90.89,117140.0,80.4699,80.4699,80.4345,80.4345,117140.0
2023-08-22 11:45:00,90.88,90.93,90.88,90.93,49766.0,80.4257,80.4699,80.4257,80.4699,49766.0
2023-08-22 11:50:00,90.94,90.94,90.87,90.88,16148.0,80.4788,80.4788,80.4168,80.4257,16148.0
2023-08-22 11:55:00,90.88,90.89,90.86,90.86,9320.0,80.4257,80.4345,80.408,80.408,9320.0
2023-08-22 12:00:00,90.86,90.88,90.85,90.85,17862.0,80.408,80.4257,80.3991,80.3991,17862.0
2023-08-22 12:05:00,90.86,90.88,90.85,90.86,121851.0,80.408,80.4257,80.3991,80.408,121851.0
2023-08-22 12:10:00,90.86,90.87,90.83,90.84,84164.0,80.408,80.4168,80.3814,80.3903,84164.0
2023-08-22 12:15:00,90.84,90.89,90.84,90.89,94541.0,80.3903,80.4345,80.3903,80.4345,94541.0
2023-08-22 12:20:00,90.89,90.89,90.88,90.89,18214.0,80.4345,80.4345,80.4257,80.4345,18214.0
2023-08-22 12:25:00,90.89,90.92,90.88,90.92,71247.0,80.4345,80.4611,80.4257,80.4611,71247.0
2023-08-22 12:30:00,90.92,90.93,90.91,90.92,24522.0,80.4611,80.4699,80.4522,80.4611,24522.0
2023-08-22 12:35:00,90.91,90.95,90.91,90.95,52506.0,80.4522,80.4876,80.4522,80.4876,52506.0
2023-08-22 12:40:00,90.95,90.97,90.94,90.97,34166.0,80.4876,80.5053,80.4788,80.5053,34166.0
2023-08-22 12:45:00,90.97,90.98,90.96,90.97,29123.0,80.5053,80.5142,80.4965,80.5053,29123.0
2023-08-22 12:50:00,90.97,91.0,90.96,90.99,26040.0,80.5053,80.5319,80.4965,80.523,26040.0
2023-08-22 12:55:00,91.0,91.0,90.96,90.96,25660.0,80.5319,80.5319,80.4965,80.4965,25660.0
2023-08-22 13:00:00,90.96,90.98,90.93,90.94,76907.0,80.4965,80.5142,80.4699,80.4788,76907.0
2023-08-22 13:05:00,90.94,90.98,90.93,90.98,19933.0,80.4788,80.5142,80.4699,80.5142,19933.0
2023-08-22 13:10:00,90.98,90.98,90.93,90.95,28785.0,80.5142,80.5142,80.4699,80.4876,28785.0
2023-08-22 13:15:00,90.94,90.97,90.92,90.96,53793.0,80.4788,80.5053,80.4611,80.4965,53793.0
2023-08-22 13:20:00,90.97,90.99,90.96,90.98,18237.0,80.5053,80.523,80.4965,80.5142,18237.0
2023-08-22 13:25:00,90.97,91.0,90.97,91.0,16074.0,80.5053,80.5319,80.5053,80.5319,16074.0
2023-08-22 13:30:00,91.0,91.0,90.98,90.99,59826.0,80.5319,80.5319,80.5142,80.523,59826.0
2023-08-22 13:35:00,91.0,91.01,90.97,90.98,62116.0,80.5319,80.5407,80.5053,80.5142,62116.0
2023-08-22 13:40:00,90.98,91.0,90.97,90.98,20199.0,80.5142,80.5319,80.5053,80.5142,20199.0
2023-08-22 13:45:00,90.98,91.0,90.97,90.98,28283.0,80.5142,80.5319,80.5053,80.5142,28283.0
2023-08-22 13:50:00,90.98,90.98,90.95,90.98,41065.0,80.5142,80.5142,80.4876,80.5142,41065.0
2023-08-22 13:55:00,90.97,91.0,90.97,91.0,16026.0,80.5053,80.5319,80.5053,80.5319,16026.0
2023-08-22 14:00:00,91.0,91.0,90.96,90.99,21020.0,80.5319,80.5319,80.4965,80.523,21020.0
2023-08-22 14:05:00,90.98,91.0,90.98,91.0,19270.0,80.5142,80.5319,80.5142,80.5319,19270.0
2023-08-22 14:10:00,91.0,91.0,90.96,90.97,25349.0,80.5319,80.5319,80.4965,80.5053,25349.0
2023-08-22 14:15:00,90.98,90.98,90.96,90.96,13192.0,80.5142,80.5142,80.4965,80.4965,13192.0
2023-08-22 14:20:00,90.96,90.98,90.95,90.97,18394.0,80.4965,80.5142,80.4876,80.5053,18394.0
2023-08-22 14:25:00,90.98,90.99,90.96,90.98,16647.0,80.5142,80.523,80.4965,80.5142,16647.0
2023-08-22 14:30:00,90.99,91.01,90.98,91.01,19774.0,80.523,80.5407,80.5142,80.5407,19774.0
2023-08-22 14:35:00,91.0,91.01,90.97,90.98,17188.0,80.5319,80.5407,80.5053,80.5142,17188.0
2023-08-22 14:40:00,90.98,90.99,90.94,90.96,38361.0,80.5142,80.523,80.4788,80.4965,38361.0
2023-08-22 14:45:00,90.96,90.97,90.93,90.95,34601.0,80.4965,80.5053,80.4699,80.4876,34601.0
2023-08-22 14:50:00,90.95,90.95,90.93,90.95,32225.0,80.4876,80.4876,80.4699,80.4876,32225.0
2023-08-22 14:55:00,90.94,90.97,90.94,90.97,55213.0,80.4788,80.5053,80.4788,80.5053,55213.0
2023-08-22 15:00:00,90.96,90.98,90.96,90.97,35308.0,80.4965,80.5142,80.4965,80.5053,35308.0
2023-08-22 15:05:00,90.98,90.99,90.97,90.99,17264.0,80.5142,80.523,80.5053,80.523,17264.0
2023-08-22 15:10:00,90.99,91.0,90.98,91.0,59222.0,80.523,80.5319,80.5142,80.5319,59222.0
2023-08-22 15:15:00,91.0,91.01,90.97,90.98,30106.0,80.5319,80.5407,80.5053,80.5142,30106.0
2023-08-22 15:20:00,90.98,90.99,90.96,90.97,12450.0,80.5142,80.523,80.4965,80.5053,12450.0
2023-08-22 15:25:00,90.97,90.98,90.93,90.95,28128.0,80.5053,80.5142,80.4699,80.4876,28128.0
2023-08-22 15:30:00,90.94,90.94,90.9,90.93,93455.0,80.4788,80.4788,80.4434,80.4699,93455.0
2023-08-22 15:35:00,90.93,90.93,90.92,90.93,78202.0,80.4699,80.4699,80.4611,80.4699,78202.0
2023-08-22 15:40:00,90.93,90.93,90.92,90.93,112432.0,80.4699,80.4699,80.4611,80.4699,112432.0
2023-08-22 15:45:00,90.93,90.94,90.9,90.91,171068.0,80.4699,80.4788,80.4434,80.4522,171068.0
2023-08-22 15:50:00,90.91,90.92,90.9,90.92,46965.0,80.4522,80.4611,80.4434,80.4611,46965.0
2023-08-22 15:55:00,90.92,90.93,90.91,90.92,285814.0,80.4611,80.4699,80.4522,80.4611,285814.0
2023-08-23 09:30:00,91.26,91.36,91.26,91.34,182408.0,80.762,80.8505,80.762,80.8328,182408.0
2023-08-23 09:35:00,91.34,91.4,91.33,91.38,354080.0,80.8328,80.8859,80.8239,80.8682,354080.0
2023-08-23 09:40:00,91.38,91.45,91.36,91.45,281151.0,80.8682,80.9301,80.8505,80.9301,281151.0
2023-08-23 09:45:00,91.45,91.52,91.45,91.5,324794.0,80.9301,80.9921,80.9301,80.9744,324794.0
2023-08-23 09:50:00,91.5,91.53,91.45,91.45,167089.0,80.9744,81.0009,80.9301,80.9301,167089.0
2023-08-23 09:55:00,91.45,91.5,91.45,91.47,305932.0,80.9301,80.9744,80.9301,80.9478,305932.0
2023-08-23 10:00:00,91.47,91.49,91.43,91.49,89847.0,80.9478,80.9655,80.9124,80.9655,89847.0
2023-08-23 10:05:00,91.49,91.52,91.47,91.48,95052.0,80.9655,80.9921,80.9478,80.9567,95052.0
2023-08-23 10:10:00,91.48,91.48,91.43,91.47,125966.0,80.9567,80.9567,80.9124,80.9478,125966.0
2023-08-23 10:15:00,91.47,91.48,91.44,91.45,37937.0,80.9478,80.9567,80.9213,80.9301,37937.0
2023-08-23 10:20:00,91.46,91.46,91.42,91.46,42160.0,80.939,80.939,80.9036,80.939,42160.0
2023-08-23 10:25:00,91.46,91.47,91.44,91.45,20598.0,80.939,80.9478,80.9213,80.9301,20598.0
2023-08-23 10:30:00,91.45,91.47,91.44,91.47,26745.0,80.9301,80.9478,80.9213,80.9478,26745.0
2023-08-23 10:35:00,91.46,91.47,91.41,91.42,81975.0,80.939,80.9478,80.8947,80.9036,81975.0
2023-08-23 10:40:00,91.42,91.45,91.4,91.45,72584.0,80.9036,80.9301,80.8859,80.9301,72584.0
2023-08-23 10:45:00,91.46,91.47,91.45,91.47,36870.0,80.939,80.9478,80.9301,80.9478,36870.0
2023-08-23 10:50:00,91.47,91.48,91.45,91.46,31265.0,80.9478,80.9567,80.9301,80.939,31265.0
2023-08-23 10:55:00,91.46,91.5,91.46,91.5,24749.0,80.939,80.9744,80.939,80.9744,24749.0
2023-08-23 11:00:00,91.5,91.5,91.49,91.5,164798.0,80.9744,80.9744,80.9655,80.9744,164798.0
2023-08-23 11:05:00,91.5,91.52,91.48,91.5,84370.0,80.9744,80.9921,80.9567,80.9744,84370.0
2023-08-23 11:10:00,91.5,91.51,91.47,91.48,80596.0,80.9744,80.9832,80.9478,80.9567,80596.0
2023-08-23 11:15:00,91.48,91.49,91.47,91.47,22159.0,80.9567,80.9655,80.9478,80.9478,22159.0
2023-08-23 11:20:00,91.47,91.48,91.46,91.47,71879.0,80.9478,80.9567,80.939,80.9478,71879.0
2023-08-23 11:25:00,91.47,91.47,91.46,91.47,177984.0,80.9478,80.9478,80.939,80.9478,177984.0
2023-08-23 11:30:00,91.47,91.47,91.46,91.47,54472.0,80.9478,80.9478,80.939,80.9478,54472.0
2023-08-23 11:35:00,91.47,91.5,91.46,91.5,270111.0,80.9478,80.9744,80.939,80.9744,270111.0
2023-08-23 11:40:00,91.51,91.51,91.5,91.51,91002.0,80.9832,80.9832,80.9744,80.9832,91002.0
2023-08-23 11:45:00,91.51,91.51,91.5,91.51,257989.0,80.9832,80.9832,80.9744,80.9832,257989.0
2023-08-23 11:50:00,91.51,91.56,91.5,91.56,363112.0,80.9832,81.0274,80.9744,81.0274,363112.0
2023-08-23 11:55:00,91.56,91.58,91.55,91.57,57523.0,81.0274,81.0451,81.0186,81.0363,57523.0
2023-08-23 12:00:00,91.56,91.57,91.54,91.55,75617.0,81.0274,81.0363,81.0098,81.0186,75617.0
2023-08-23 12:05:00,91.55,91.56,91.55,91.56,38282.0,81.0186,81.0274,81.0186,81.0274,38282.0
2023-08-23 12:10:00,91.56,91.59,91.55,91.59,39151.0,81.0274,81.054,81.0186,81.054,39151.0
2023-08-23 12:15:00,91.59,91.59,91.57,91.58,58469.0,81.054,81.054,81.0363,81.0451,58469.0
2023-08-23 12:20:00,91.58,91.59,91.57,91.57,58327.0,81.0451,81.054,81.0363,81.0363,58327.0
2023-08-23 12:25:00,91.57,91.58,91.57,91.58,27435.0,81.0363,81.0451,81.0363,81.0451,27435.0
2023-08-23 12:30:00,91.58,91.59,91.56,91.59,42615.0,81.0451,81.054,81.0274,81.054,42615.0
2023-08-23 12:35:00,91.59,91.61,91.59,91.61,48404.0,81.054,81.0717,81.054,81.0717,48404.0
2023-08-23 12:40:00,91.61,91.62,91.6,91.62,29127.0,81.0717,81.0805,81.0628,81.0805,29127.0
2023-08-23 12:45:00,91.62,91.66,91.62,91.66,87462.0,81.0805,81.1159,81.0805,81.1159,87462.0
2023-08-23 12:50:00,91.66,91.7,91.65,91.7,43378.0,81.1159,81.1513,81.1071,81.1513,43378.0
2023-08-23 12:55:00,91.7,91.7,91.64,91.65,46463.0,81.1513,81.1513,81.0982,81.1071,46463.0
2023-08-23 13:00:00,91.64,91.67,91.63,91.67,62024.0,81.0982,81.1248,81.0894,81.1248,62024.0
2023-08-23 13:05:00,91.67,91.71,91.66,91.71,60578.0,81.1248,81.1602,81.1159,81.1602,60578.0
2023-08-23 13:10:00,91.7,91.72,91.69,91.72,273310.0,81.1513,81.169,81.1425,81.169,273310.0
2023-08-23 13:15:00,91.72,91.77,91.71,91.77,54762.0,81.169,81.2133,81.1602,81.2133,54762.0
2023-08-23 13:20:00,91.77,91.8,91.77,91.79,60002.0,81.2133,81.2398,81.2133,81.231,60002.0
2023-08-23 13:25:00,91.79,91.79,91.76,91.77,41620.0,81.231,81.231,81.2044,81.2133,41620.0
2023-08-23 13:30:00,91.77,91.8,91.77,91.8,18983.0,81.2133,81.2398,81.2133,81.2398,18983.0
2023-08-23 13:35:00,91.8,91.8,91.78,91.79,20113.0,81.2398,81.2398,81.2221,81.231,20113.0
2023-08-23 13:40:00,91.79,91.8,91.78,91.79,58851.0,81.231,81.2398,81.2221,81.231,58851.0
2023-08-23 13:45:00,91.79,91.81,91.79,91.8,53971.0,81.231,81.2487,81.231,81.2398,53971.0
2023-08-23 13:50:00,91.8,91.8,91.79,91.8,32207.0,81.2398,81.2398,81.231,81.2398,32207.0
2023-08-23 13:55:00,91.8,91.81,91.78,91.78,24873.0,81.2398,81.2487,81.2221,81.2221,24873.0
2023-08-23 14:00:00,91.79,91.79,91.77,91.77,18532.0,81.231,81.231,81.2133,81.2133,18532.0
2023-08-23 14:05:00,91.78,91.78,91.73,91.73,55366.0,81.2221,81.2221,81.1779,81.1779,55366.0
2023-08-23 14:10:00,91.73,91.74,91.67,91.67,131667.0,81.1779,81.1867,81.1248,81.1248,131667.0
2023-08-23 14:15:00,91.67,91.68,91.64,91.65,68984.0,81.1248,81.1336,81.0982,81.1071,68984.0
2023-08-23 14:20:00,91.65,91.65,91.61,91.64,172443.0,81.1071,81.1071,81.0717,81.0982,172443.0
2023-08-23 14:25:00,91.65,91.66,91.64,91.65,40122.0,81.1071,81.1159,81.0982,81.1071,40122.0
2023-08-23 14:30:00,91.65,91.66,91.63,91.65,39753.0,81.1071,81.1159,81.0894,81.1071,39753.0
2023-08-23 14:35:00,91.65,91.66,91.62,91.65,33335.0,81.1071,81.1159,81.0805,81.1071,33335.0
2023-08-23 14:40:00,91.65,91.67,91.63,91.63,46723.0,81.1071,81.1248,81.0894,81.0894,46723.0
2023-08-23 14:45:00,91.63,91.65,91.62,91.62,59407.0,81.0894,81.1071,81.0805,81.0805,59407.0
2023-08-23 14:50:00,91.62,91.66,91.62,91.65,53385.0,81.0805,81.1159,81.0805,81.1071,53385.0
2023-08-23 14:55:00,91.65,91.68,91.64,91.68,63365.0,81.1071,81.1336,81.0982,81.1336,63365.0
2023-08-23 15:00:00,91.67,91.71,91.66,91.71,112535.0,81.1248,81.1602,81.1159,81.1602,112535.0
2023-08-23 15:05:00,91.71,91.72,91.7,91.71,42154.0,81.1602,81.169,81.1513,81.1602,42154.0
2023-08-23 15:10:00,91.72,91.72,91.69,91.7,40947.0,81.169,81.169,81.1425,81.1513,40947.0
2023-08-23 15:15:00,91.7,91.72,91.69,91.71,64927.0,81.1513,81.169,81.1425,81.1602,64927.0
2023-08-23 15:20:00,91.71,91.73,91.71,91.72,192562.0,81.1602,81.1779,81.1602,81.169,192562.0
2023-08-23 15:25:00,91.72,91.74,91.7,91.73,72133.0,81.169,81.1867,81.1513,81.1779,72133.0
2023-08-23 15:30:00,91.73,91.74,91.71,91.74,45214.0,81.1779,81.1867,81.1602,81.1867,45214.0
2023-08-23 15:35:00,91.73,91.75,91.71,91.71,58603.0,81.1779,81.1956,81.1602,81.1602,58603.0
2023-08-23 15:40:00,91.72,91.73,91.71,91.72,103273.0,81.169,81.1779,81.1602,81.169,103273.0
2023-08-23 15:45:00,91.72,91.73,91.71,91.71,60785.0,81.169,81.1779,81.1602,81.1602,60785.0
2023-08-23 15:50:00,91.72,91.73,91.71,91.72,42285.0,81.169,81.1779,81.1602,81.169,42285.0
2023-08-23 15:55:00,91.72,91.73,91.68,91.69,194458.0,81.169,81.1779,81.1336,81.1425,194458.0
2023-08-24 09:30:00,91.71,91.72,91.56,91.56,209783.0,81.1602,81.169,81.0274,81.0274,209783.0
2023-08-24 09:35:00,91.56,91.57,91.52,91.55,144885.0,81.0274,81.0363,80.9921,81.0186,144885.0
2023-08-24 09:40:00,91.55,91.55,91.48,91.5,176456.0,81.0186,81.0186,80.9567,80.9744,176456.0
2023-08-24 09:45:00,91.49,91.53,91.49,91.51,138440.0,80.9655,81.0009,80.9655,80.9832,138440.0
2023-08-24 09:50:00,91.51,91.54,91.49,91.53,139956.0,80.9832,81.0098,80.9655,81.0009,139956.0
2023-08-24 09:55:00,91.54,91.57,91.53,91.55,96246.0,81.0098,81.0363,81.0009,81.0186,96246.0
2023-08-24 10:00:00,91.55,91.57,91.51,91.52,99024.0,81.0186,81.0363,80.9832,80.9921,99024.0
2023-08-24 10:05:00,91.51,91.53,91.44,91.44,89229.0,80.9832,81.0009,80.9213,80.9213,89229.0
2023-08-24 10:10:00,91.44,91.45,91.39,91.41,106902.0,80.9213,80.9301,80.877,80.8947,106902.0
2023-08-24 10:15:00,91.4,91.44,91.38,91.44,136293.0,80.8859,80.9213,80.8682,80.9213,136293.0
2023-08-24 10:20:00,91.44,91.46,91.39,91.4,51271.0,80.9213,80.939,80.877,80.8859,51271.0
2023-08-24 10:25:00,91.4,91.41,91.36,91.37,65431.0,80.8859,80.8947,80.8505,80.8593,65431.0
2023-08-24 10:30:00,91.37,91.37,91.31,91.34,50704.0,80.8593,80.8593,80.8062,80.8328,50704.0
2023-08-24 10:35:00,91.34,91.38,91.33,91.37,105180.0,80.8328,80.8682,80.8239,80.8593,105180.0
2023-08-24 10:40:00,91.37,91.37,91.3,91.32,61412.0,80.8593,80.8593,80.7974,80.8151,61412.0
2023-08-24 10:45:00,91.32,91.33,91.3,91.32,51121.0,80.8151,80.8239,80.7974,80.8151,51121.0
2023-08-24 10:50:00,91.32,91.34,91.3,91.32,45092.0,80.8151,80.8328,80.7974,80.8151,45092.0
2023-08-24 10:55:00,91.32,91.34,91.29,91.29,73387.0,80.8151,80.8328,80.7885,80.7885,73387.0
2023-08-24 11:00:00,91.29,91.3,91.25,91.3,68917.0,80.7885,80.7974,80.7531,80.7974,68917.0
2023-08-24 11:05:00,91.29,91.3,91.23,91.27,113235.0,80.7885,80.7974,80.7354,80.7708,113235.0
2023-08-24 11:10:00,91.27,91.31,91.27,91.3,88206.0,80.7708,80.8062,80.7708,80.7974,88206.0
2023-08-24 11:15:00,91.3,91.31,91.29,91.31,82078.0,80.7974,80.8062,80.7885,80.8062,82078.0
2023-08-24 11:20:00,91.3,91.31,91.29,91.3,29871.0,80.7974,80.8062,80.7885,80.7974,29871.0
2023-08-24 11:25:00,91.3,91.35,91.29,91.35,68661.0,80.7974,80.8416,80.7885,80.8416,68661.0
2023-08-24 11:30:00,91.35,91.36,91.32,91.33,195808.0,80.8416,80.8505,80.8151,80.8239,195808.0
2023-08-24 11:35:00,91.32,91.34,91.29,91.29,65726.0,80.8151,80.8328,80.7885,80.7885,65726.0
2023-08-24 11:40:00,91.28,91.3,91.27,91.28,34889.0,80.7797,80.7974,80.7708,80.7797,34889.0
2023-08-24 11:45:00,91.27,91.28,91.22,91.25,62911.0,80.7708,80.7797,80.7266,80.7531,62911.0
2023-08-24 11:50:00,91.25,91.26,91.23,91.23,38522.0,80.7531,80.762,80.7354,80.7354,38522.0
2023-08-24 11:55:00,91.23,91.24,91.21,91.21,32347.0,80.7354,80.7443,80.7177,80.7177,32347.0
2023-08-24 12:00:00,91.21,91.26,91.21,91.25,71015.0,80.7177,80.762,80.7177,80.7531,71015.0
2023-08-24 12:05:00,91.26,91.3,91.25,91.3,43534.0,80.762,80.7974,80.7531,80.7974,43534.0
2023-08-24 12:10:00,91.3,91.33,91.29,91.32,46452.0,80.7974,80.8239,80.7885,80.8151,46452.0
2023-08-24 12:15:00,91.33,91.37,91.33,91.36,89473.0,80.8239,80.8593,80.8239,80.8505,89473.0
2023-08-24 12:20:00,91.36,91.37,91.33,91.35,58466.0,80.8505,80.8593,80.8239,80.8416,58466.0
2023-08-24 12:25:00,91.34,91.37,91.31,91.32,74072.0,80.8328,80.8593,80.8062,80.8151,74072.0
2023-08-24 12:30:00,91.32,91.33,91.3,91.32,43440.0,80.8151,80.8239,80.7974,80.8151,43440.0
2023-08-24 12:35:00,91.33,91.37,91.33,91.37,35662.0,80.8239,80.8593,80.8239,80.8593,35662.0
2023-08-24 12:40:00,91.37,91.41,91.36,91.4,65788.0,80.8593,80.8947,80.8505,80.8859,65788.0
2023-08-24 12:45:00,91.39,91.42,91.38,91.41,46906.0,80.877,80.9036,80.8682,80.8947,46906.0
2023-08-24 12:50:00,91.41,91.41,91.37,91.37,74552.0,80.8947,80.8947,80.8593,80.8593,74552.0
2023-08-24 12:55:00,91.37,91.38,91.33,91.34,51554.0,80.8593,80.8682,80.8239,80.8328,51554.0
2023-08-24 13:00:00,91.34,91.34,91.27,91.28,41973.0,80.8328,80.8328,80.7708,80.7797,41973.0
2023-08-24 13:05:00,91.28,91.34,91.28,91.33,50698.0,80.7797,80.8328,80.7797,80.8239,50698.0
2023-08-24 13:10:00,91.34,91.35,91.31,91.31,37916.0,80.8328,80.8416,80.8062,80.8062,37916.0
2023-08-24 13:15:00,91.31,91.32,91.29,91.3,28424.0,80.8062,80.8151,80.7885,80.7974,28424.0
2023-08-24 13:20:00,91.3,91.31,91.28,91.3,35590.0,80.7974,80.8062,80.7797,80.7974,35590.0
2023-08-24 13:25:00,91.29,91.29,91.25,91.26,30655.0,80.7885,80.7885,80.7531,80.762,30655.0
2023-08-24 13:30:00,91.26,91.29,91.25,91.26,27681.0,80.762,80.7885,80.7531,80.762,27681.0
2023-08-24 13:35:00,91.27,91.3,91.26,91.29,26582.0,80.7708,80.7974,80.762,80.7885,26582.0
2023-08-24 13:40:00,91.3,91.3,91.27,91.27,30016.0,80.7974,80.7974,80.7708,80.7708,30016.0
2023-08-24 13:45:00,91.27,91.3,91.27,91.29,45573.0,80.7708,80.7974,80.7708,80.7885,45573.0
2023-08-24 13:50:00,91.28,91.29,91.27,91.28,18494.0,80.7797,80.7885,80.7708,80.7797,18494.0
2023-08-24 13:55:00,91.28,91.28,91.27,91.28,38752.0,80.7797,80.7797,80.7708,80.7797,38752.0
2023-08-24 14:00:00,91.29,91.3,91.29,91.29,18642.0,80.7885,80.7974,80.7885,80.7885,18642.0
2023-08-24 14:05:00,91.29,91.29,91.27,91.29,20469.0,80.7885,80.7885,80.7708,80.7885,20469.0
2023-08-24 14:10:00,91.29,91.3,91.27,91.29,15684.0,80.7885,80.7974,80.7708,80.7885,15684.0
2023-08-24 14:15:00,91.28,91.28,91.22,91.23,182943.0,80.7797,80.7797,80.7266,80.7354,182943.0
2023-08-24 14:20:00,91.23,91.26,91.23,91.25,46986.0,80.7354,80.762,80.7354,80.7531,46986.0
2023-08-24 14:25:00,91.25,91.25,91.22,91.24,30951.0,80.7531,80.7531,80.7266,80.7443,30951.0
2023-08-24 14:30:00,91.24,91.26,91.23,91.26,36745.0,80.7443,80.762,80.7354,80.762,36745.0
2023-08-24 14:35:00,91.26,91.26,91.22,91.22,76475.0,80.762,80.762,80.7266,80.7266,76475.0
2023-08-24 14:40:00,91.22,91.22,91.2,91.2,33216.0,80.7266,80.7266,80.7089,80.7089,33216.0
2023-08-24 14:45:00,91.21,91.24,91.2,91.22,30249.0,80.7177,80.7443,80.7089,80.7266,30249.0
2023-08-24 14:50:00,91.22,91.23,91.19,91.2,39769.0,80.7266,80.7354,80.7,80.7089,39769.0
2023-08-24 14:55:00,91.19,91.22,91.18,91.2,21151.0,80.7,80.7266,80.6912,80.7089,21151.0
2023-08-24 15:00:00,91.2,91.21,91.18,91.18,34261.0,80.7089,80.7177,80.6912,80.6912,34261.0
2023-08-24 15:05:00,91.18,91.19,91.14,91.14,55518.0,80.6912,80.7,80.6558,80.6558,55518.0
2023-08-24 15:10:00,91.14,91.17,91.13,91.17,69292.0,80.6558,80.6823,80.6469,80.6823,69292.0
2023-08-24 15:15:00,91.18,91.19,91.17,91.19,22993.0,80.6912,80.7,80.6823,80.7,22993.0
2023-08-24 15:20:00,91.19,91.22,91.19,91.19,72313.0,80.7,80.7266,80.7,80.7,72313.0
2023-08-24 15:25:00,91.19,91.2,91.17,91.18,42951.0,80.7,80.7089,80.6823,80.6912,42951.0
2023-08-24 15:30:00,91.18,91.19,91.15,91.17,48492.0,80.6912,80.7,80.6646,80.6823,48492.0
2023-08-24 15:35:00,91.17,91.17,91.11,91.11,124946.0,80.6823,80.6823,80.6292,80.6292,124946.0
2023-08-24 15:40:00,91.12,91.12,91.08,91.09,30894.0,80.6381,80.6381,80.6027,80.6115,30894.0
2023-08-24 15:45:00,91.09,91.12,91.07,91.09,109717.0,80.6115,80.6381,80.5938,80.6115,109717.0
2023-08-24 15:50:00,91.09,91.1,91.08,91.09,83719.0,80.6115,80.6204,80.6027,80.6115,83719.0
2023-08-24 15:55:00,91.08,91.13,91.06,91.13,179442.0,80.6027,80.6469,80.585,80.6469,179442.0
2023-08-25 09:30:00,91.24,91.35,91.22,91.31,90556.0,80.7443,80.8416,80.7266,80.8062,90556.0
2023-08-25 09:35:00,91.31,91.35,91.3,91.31,119961.0,80.8062,80.8416,80.7974,80.8062,119961.0
2023-08-25 09:40:00,91.32,91.35,91.31,91.34,38919.0,80.8151,80.8416,80.8062,80.8328,38919.0
2023-08-25 09:45:00,91.34,91.37,91.33,91.36,56802.0,80.8328,80.8593,80.8239,80.8505,56802.0
2023-08-25 09:50:00,91.36,91.37,91.33,91.34,46104.0,80.8505,80.8593,80.8239,80.8328,46104.0
2023-08-25 09:55:00,91.34,91.39,91.33,91.35,72618.0,80.8328,80.877,80.8239,80.8416,72618.0
2023-08-25 10:00:00,91.35,91.48,91.25,91.43,255019.0,80.8416,80.9567,80.7531,80.9124,255019.0
2023-08-25 10:05:00,91.44,91.45,91.28,91.31,67522.0,80.9213,80.9301,80.7797,80.8062,67522.0
2023-08-25 10:10:00,91.33,91.48,91.32,91.46,57006.0,80.8239,80.9567,80.8151,80.939,57006.0
2023-08-25 10:15:00,91.49,91.65,91.48,91.51,168595.0,80.9655,81.1071,80.9567,80.9832,168595.0
2023-08-25 10:20:00,91.52,91.52,91.34,91.35,396343.0,80.9921,80.9921,80.8328,80.8416,396343.0
2023-08-25 10:25:00,91.35,91.38,91.29,91.3,134564.0,80.8416,80.8682,80.7885,80.7974,134564.0
2023-08-25 10:30:00,91.28,91.31,91.18,91.21,123246.0,80.7797,80.8062,80.6912,80.7177,123246.0
2023-08-25 10:35:00,91.21,91.24,91.17,91.18,60301.0,80.7177,80.7443,80.6823,80.6912,60301.0
2023-08-25 10:40:00,91.19,91.23,91.14,91.14,75825.0,80.7,80.7354,80.6558,80.6558,75825.0
2023-08-25 10:45:00,91.14,91.16,91.11,91.15,46536.0,80.6558,80.6735,80.6292,80.6646,46536.0
2023-08-25 10:50:00,91.16,91.2,91.13,91.15,60680.0,80.6735,80.7089,80.6469,80.6646,60680.0
2023-08-25 10:55:00,91.14,91.16,91.11,91.12,32439.0,80.6558,80.6735,80.6292,80.6381,32439.0
2023-08-25 11:00:00,91.13,91.16,91.12,91.15,73700.0,80.6469,80.6735,80.6381,80.6646,73700.0
2023-08-25 11:05:00,91.14,91.25,91.14,91.24,84376.0,80.6558,80.7531,80.6558,80.7443,84376.0
2023-08-25 11:10:00,91.24,91.3,91.24,91.27,98008.0,80.7443,80.7974,80.7443,80.7708,98008.0
2023-08-25 11:15:00,91.26,91.28,91.21,91.24,53150.0,80.762,80.7797,80.7177,80.7443,53150.0
2023-08-25 11:20:00,91.24,91.27,91.22,91.26,89841.0,80.7443,80.7708,80.7266,80.762,89841.0
2023-08-25 11:25:00,91.27,91.37,91.27,91.36,117756.0,80.7708,80.8593,80.7708,80.8505,117756.0
2023-08-25 11:30:00,91.36,91.36,91.31,91.35,59872.0,80.8505,80.8505,80.8062,80.8416,59872.0
2023-08-25 11:35:00,91.36,91.44,91.36,91.42,94678.0,80.8505,80.9213,80.8505,80.9036,94678.0
2023-08-25 11:40:00,91.42,91.42,91.37,91.41,53870.0,80.9036,80.9036,80.8593,80.8947,53870.0
2023-08-25 11:45:00,91.4,91.41,91.37,91.39,94355.0,80.8859,80.8947,80.8593,80.877,94355.0
2023-08-25 11:50:00,91.39,91.4,91.35,91.36,223117.0,80.877,80.8859,80.8416,80.8505,223117.0
2023-08-25 11:55:00,91.36,91.36,91.29,91.33,86221.0,80.8505,80.8505,80.7885,80.8239,86221.0
2023-08-25 12:00:00,91.33,91.38,91.33,91.35,49140.0,80.8239,80.8682,80.8239,80.8416,49140.0
2023-08-25 12:05:00,91.36,91.38,91.34,91.36,80324.0,80.8505,80.8682,80.8328,80.8505,80324.0
2023-08-25 12:10:00,91.37,91.4,91.35,91.39,96792.0,80.8593,80.8859,80.8416,80.877,96792.0
2023-08-25 12:15:00,91.39,91.4,91.35,91.38,46096.0,80.877,80.8859,80.8416,80.8682,46096.0
2023-08-25 12:20:00,91.38,91.44,91.37,91.43,78729.0,80.8682,80.9213,80.8593,80.9124,78729.0
2023-08-25 12:25:00,91.43,91.44,91.41,91.43,115273.0,80.9124,80.9213,80.8947,80.9124,115273.0
2023-08-25 12:30:00,91.44,91.46,91.42,91.43,46299.0,80.9213,80.939,80.9036,80.9124,46299.0
2023-08-25 12:35:00,91.43,91.48,91.43,91.47,64506.0,80.9124,80.9567,80.9124,80.9478,64506.0
2023-08-25 12:40:00,91.46,91.47,91.42,91.44,33333.0,80.939,80.9478,80.9036,80.9213,33333.0
2023-08-25 12:45:00,91.44,91.45,91.41,91.45,72876.0,80.9213,80.9301,80.8947,80.9301,72876.0
2023-08-25 12:50:00,91.45,91.46,91.38,91.4,49860.0,80.9301,80.939,80.8682,80.8859,49860.0
2023-08-25 12:55:00,91.39,91.45,91.38,91.45,37594.0,80.877,80.9301,80.8682,80.9301,37594.0
2023-08-25 13:00:00,91.45,91.49,91.44,91.47,122404.0,80.9301,80.9655,80.9213,80.9478,122404.0
2023-08-25 13:05:00,91.47,91.48,91.44,91.45,74562.0,80.9478,80.9567,80.9213,80.9301,74562.0
2023-08-25 13:10:00,91.45,91.47,91.42,91.47,61241.0,80.9301,80.9478,80.9036,80.9478,61241.0
2023-08-25 13:15:00,91.47,91.49,91.42,91.45,81784.0,80.9478,80.9655,80.9036,80.9301,81784.0
2023-08-25 13:20:00,91.45,91.45,91.41,91.42,49962.0,80.9301,80.9301,80.8947,80.9036,49962.0
2023-08-25 13:25:00,91.43,91.45,91.41,91.45,63481.0,80.9124,80.9301,80.8947,80.9301,63481.0
2023-08-25 13:30:00,91.45,91.46,91.4,91.41,93348.0,80.9301,80.939,80.8859,80.8947,93348.0
2023-08-25 13:35:00,91.41,91.43,91.39,91.39,46025.0,80.8947,80.9124,80.877,80.877,46025.0
2023-08-25 13:40:00,91.39,91.44,91.39,91.44,80450.0,80.877,80.9213,80.877,80.9213,80450.0
2023-08-25 13:45:00,91.44,91.44,91.4,91.44,67965.0,80.9213,80.9213,80.8859,80.9213,67965.0
2023-08-25 13:50:00,91.44,91.48,91.44,91.48,29408.0,80.9213,80.9567,80.9213,80.9567,29408.0
2023-08-25 13:55:00,91.48,91.51,91.47,91.51,62381.0,80.9567,80.9832,80.9478,80.9832,62381.0
2023-08-25 14:00:00,91.5,91.53,91.5,91.52,62961.0,80.9744,81.0009,80.9744,80.9921,62961.0
2023-08-25 14:05:00,91.53,91.55,91.51,91.51,92523.0,81.0009,81.0186,80.9832,80.9832,92523.0
2023-08-25 14:10:00,91.51,91.55,91.51,91.55,165939.0,80.9832,81.0186,80.9832,81.0186,165939.0
2023-08-25 14:15:00,91.55,91.6,91.53,91.6,116090.0,81.0186,81.0628,81.0009,81.0628,116090.0
2023-08-25 14:20:00,91.6,91.63,91.6,91.61,210466.0,81.0628,81.0894,81.0628,81.0717,210466.0
2023-08-25 14:25:00,91.61,91.63,91.61,91.63,55191.0,81.0717,81.0894,81.0717,81.0894,55191.0
2023-08-25 14:30:00,91.63,91.65,91.61,91.62,110211.0,81.0894,81.1071,81.0717,81.0805,110211.0
2023-08-25 14:35:00,91.63,91.65,91.6,91.6,127793.0,81.0894,81.1071,81.0628,81.0628,127793.0
2023-08-25 14:40:00,91.61,91.62,91.58,91.58,136178.0,81.0717,81.0805,81.0451,81.0451,136178.0
2023-08-25 14:45:00,91.59,91.59,91.56,91.58,84457.0,81.054,81.054,81.0274,81.0451,84457.0
2023-08-25 14:50:00,91.58,91.62,91.58,91.61,66476.0,81.0451,81.0805,81.0451,81.0717,66476.0
2023-08-25 14:55:00,91.61,91.62,91.6,91.62,68092.0,81.0717,81.0805,81.0628,81.0805,68092.0
2023-08-25 15:00:00,91.62,91.64,91.57,91.59,77510.0,81.0805,81.0982,81.0363,81.054,77510.0
2023-08-25 15:05:00,91.59,91.61,91.57,91.61,88359.0,81.054,81.0717,81.0363,81.0717,88359.0
2023-08-25 15:10:00,91.62,91.62,91.59,91.6,44579.0,81.0805,81.0805,81.054,81.0628,44579.0
2023-08-25 15:15:00,91.6,91.63,91.6,91.62,93887.0,81.0628,81.0894,81.0628,81.0805,93887.0
2023-08-25 15:20:00,91.61,91.65,91.61,91.63,34497.0,81.0717,81.1071,81.0717,81.0894,34497.0
2023-08-25 15:25:00,91.64,91.64,91.6,91.61,247922.0,81.0982,81.0982,81.0628,81.0717,247922.0
2023-08-25 15:30:00,91.61,91.63,91.59,91.62,65853.0,81.0717,81.0894,81.054,81.0805,65853.0
2023-08-25 15:35:00,91.61,91.61,91.57,91.59,129988.0,81.0717,81.0717,81.0363,81.054,129988.0
2023-08-25 15:40:00,91.59,91.6,91.55,91.55,150969.0,81.054,81.0628,81.0186,81.0186,150969.0
2023-08-25 15:45:00,91.55,91.57,91.53,91.54,162793.0,81.0186,81.0363,81.0009,81.0098,162793.0
2023-08-25 15:50:00,91.53,91.54,91.48,91.51,283616.0,81.0009,81.0098,80.9567,80.9832,283616.0
2023-08-25 15:55:00,91.51,91.52,91.49,91.52,224640.0,80.9832,80.9921,80.9655,80.9921,224640.0
2023-08-28 09:30:00,91.73,91.89,91.73,91.86,118274.0,81.1779,81.3195,81.1779,81.2929,118274.0
2023-08-28 09:35:00,91.86,91.87,91.8,91.82,52452.0,81.2929,81.3018,81.2398,81.2575,52452.0
2023-08-28 09:40:00,91.83,91.84,91.8,91.82,122439.0,81.2664,81.2752,81.2398,81.2575,122439.0
2023-08-28 09:45:00,91.83,91.84,91.78,91.78,48976.0,81.2664,81.2752,81.2221,81.2221,48976.0
2023-08-28 09:50:00,91.78,91.78,91.74,91.77,49643.0,81.2221,81.2221,81.1867,81.2133,49643.0
2023-08-28 09:55:00,91.77,91.78,91.74,91.75,62879.0,81.2133,81.2221,81.1867,81.1956,62879.0
2023-08-28 10:00:00,91.75,91.76,91.72,91.76,120956.0,81.1956,81.2044,81.169,81.2044,120956.0
2023-08-28 10:05:00,91.76,91.76,91.73,91.74,50547.0,81.2044,81.2044,81.1779,81.1867,50547.0
2023-08-28 10:10:00,91.74,91.76,91.68,91.7,108516.0,81.1867,81.2044,81.1336,81.1513,108516.0
2023-08-28 10:15:00,91.7,91.73,91.67,91.7,57283.0,81.1513,81.1779,81.1248,81.1513,57283.0
2023-08-28 10:20:00,91.69,91.75,91.69,91.75,27980.0,81.1425,81.1956,81.1425,81.1956,27980.0
2023-08-28 10:25:00,91.75,91.77,91.74,91.76,27332.0,81.1956,81.2133,81.1867,81.2044,27332.0
2023-08-28 10:30:00,91.76,91.78,91.75,91.77,26587.0,81.2044,81.2221,81.1956,81.2133,26587.0
2023-08-28 10:35:00,91.76,91.79,91.73,91.73,46006.0,81.2044,81.231,81.1779,81.1779,46006.0
2023-08-28 10:40:00,91.73,91.74,91.71,91.72,66461.0,81.1779,81.1867,81.1602,81.169,66461.0
2023-08-28 10:45:00,91.72,91.73,91.7,91.7,35390.0,81.169,81.1779,81.1513,81.1513,35390.0
2023-08-28 10:50:00,91.7,91.71,91.65,91.66,62196.0,81.1513,81.1602,81.1071,81.1159,62196.0
2023-08-28 10:55:00,91.67,91.7,91.65,91.7,65997.0,81.1248,81.1513,81.1071,81.1513,65997.0
2023-08-28 11:00:00,91.7,91.72,91.69,91.71,160228.0,81.1513,81.169,81.1425,81.1602,160228.0
2023-08-28 11:05:00,91.7,91.71,91.65,91.68,40866.0,81.1513,81.1602,81.1071,81.1336,40866.0
2023-08-28 11:10:00,91.68,91.69,91.66,91.69,36380.0,81.1336,81.1425,81.1159,81.1425,36380.0
2023-08-28 11:15:00,91.69,91.71,91.68,91.69,38836.0,81.1425,81.1602,81.1336,81.1425,38836.0
2023-08-28 11:20:00,91.7,91.73,91.69,91.71,38814.0,81.1513,81.1779,81.1425,81.1602,38814.0
2023-08-28 11:25:00,91.71,91.75,91.71,91.74,31038.0,81.1602,81.1956,81.1602,81.1867,31038.0
2023-08-28 11:30:00,91.75,91.77,91.73,91.75,43396.0,81.1956,81.2133,81.1779,81.1956,43396.0
2023-08-28 11:35:00,91.75,91.81,91.74,91.79,33750.0,81.1956,81.2487,81.1867,81.231,33750.0
2023-08-28 11:40:00,91.79,91.8,91.72,91.75,40146.0,81.231,81.2398,81.169,81.1956,40146.0
2023-08-28 11:45:00,91.74,91.75,91.7,91.72,75255.0,81.1867,81.1956,81.1513,81.169,75255.0
2023-08-28 11:50:00,91.72,91.74,91.7,91.73,59047.0,81.169,81.1867,81.1513,81.1779,59047.0
2023-08-28 11:55:00,91.73,91.74,91.72,91.74,13740.0,81.1779,81.1867,81.169,81.1867,13740.0
2023-08-28 12:00:00,91.75,91.75,91.73,91.75,15861.0,81.1956,81.1956,81.1779,81.1956,15861.0
2023-08-28 12:05:00,91.75,91.77,91.74,91.76,36779.0,81.1956,81.2133,81.1867,81.2044,36779.0
2023-08-28 12:10:00,91.76,91.78,91.75,91.77,25863.0,81.2044,81.2221,81.1956,81.2133,25863.0
2023-08-28 12:15:00,91.77,91.77,91.74,91.75,18874.0,81.2133,81.2133,81.1867,81.1956,18874.0
2023-08-28 12:20:00,91.75,91.75,91.72,91.75,17634.0,81.1956,81.1956,81.169,81.1956,17634.0
2023-08-28 12:25:00,91.75,91.76,91.73,91.76,16690.0,81.1956,81.2044,81.1779,81.2044,16690.0
2023-08-28 12:30:00,91.76,91.76,91.74,91.76,18998.0,81.2044,81.2044,81.1867,81.2044,18998.0
2023-08-28 12:35:00,91.76,91.79,91.75,91.79,23546.0,81.2044,81.231,81.1956,81.231,23546.0
2023-08-28 12:40:00,91.78,91.81,91.77,91.8,39060.0,81.2221,81.2487,81.2133,81.2398,39060.0
2023-08-28 12:45:00,91.8,91.82,91.8,91.81,21082.0,81.2398,81.2575,81.2398,81.2487,21082.0
2023-08-28 12:50:00,91.81,91.84,91.81,91.83,22571.0,81.2487,81.2752,81.2487,81.2664,22571.0
2023-08-28 12:55:00,91.83,91.84,91.82,91.84,211336.0,81.2664,81.2752,81.2575,81.2752,211336.0
2023-08-28 13:00:00,91.84,91.85,91.79,91.84,129188.0,81.2752,81.2841,81.231,81.2752,129188.0
2023-08-28 13:05:00,91.85,91.87,91.83,91.84,94415.0,81.2841,81.3018,81.2664,81.2752,94415.0
2023-08-28 13:10:00,91.84,91.85,91.82,91.84,26469.0,81.2752,81.2841,81.2575,81.2752,26469.0
2023-08-28 13:15:00,91.83,91.83,91.8,91.81,51758.0,81.2664,81.2664,81.2398,81.2487,51758.0
2023-08-28 13:20:00,91.81,91.81,91.79,91.8,35106.0,81.2487,81.2487,81.231,81.2398,35106.0
2023-08-28 13:25:00,91.8,91.81,91.79,91.81,68713.0,81.2398,81.2487,81.231,81.2487,68713.0
2023-08-28 13:30:00,91.81,91.81,91.8,91.81,40043.0,81.2487,81.2487,81.2398,81.2487,40043.0
2023-08-28 13:35:00,91.8,91.81,91.78,91.8,31795.0,81.2398,81.2487,81.2221,81.2398,31795.0
2023-08-28 13:40:00,91.8,91.81,91.78,91.78,21405.0,81.2398,81.2487,81.2221,81.2221,21405.0
2023-08-28 13:45:00,91.78,91.79,91.76,91.77,34347.0,81.2221,81.231,81.2044,81.2133,34347.0
2023-08-28 13:50:00,91.77,91.79,91.74,91.75,26990.0,81.2133,81.231,81.1867,81.1956,26990.0
2023-08-28 13:55:00,91.74,91.74,91.7,91.73,67014.0,81.1867,81.1867,81.1513,81.1779,67014.0
2023-08-28 14:00:00,91.73,91.75,91.72,91.75,43378.0,81.1779,81.1956,81.169,81.1956,43378.0
2023-08-28 14:05:00,91.75,91.77,91.74,91.77,41390.0,81.1956,81.2133,81.1867,81.2133,41390.0
2023-08-28 14:10:00,91.77,91.77,91.75,91.76,43091.0,81.2133,81.2133,81.1956,81.2044,43091.0
2023-08-28 14:15:00,91.76,91.77,91.73,91.73,50390.0,81.2044,81.2133,81.1779,81.1779,50390.0
2023-08-28 14:20:00,91.73,91.75,91.72,91.75,39987.0,81.1779,81.1956,81.169,81.1956,39987.0
2023-08-28 14:25:00,91.75,91.78,91.75,91.78,41417.0,81.1956,81.2221,81.1956,81.2221,41417.0
2023-08-28 14:30:00,91.78,91.79,91.77,91.79,40434.0,81.2221,81.231,81.2133,81.231,40434.0
2023-08-28 14:35:00,91.79,91.81,91.78,91.79,58801.0,81.231,81.2487,81.2221,81.231,58801.0
2023-08-28 14:40:00,91.79,91.82,91.79,91.82,74414.0,81.231,81.2575,81.231,81.2575,74414.0
2023-08-28 14:45:00,91.81,91.82,91.8,91.81,42279.0,81.2487,81.2575,81.2398,81.2487,42279.0
2023-08-28 14:50:00,91.81,91.84,91.81,91.84,61710.0,81.2487,81.2752,81.2487,81.2752,61710.0
2023-08-28 14:55:00,91.83,91.85,91.82,91.84,44179.0,81.2664,81.2841,81.2575,81.2752,44179.0
2023-08-28 15:00:00,91.84,91.86,91.83,91.86,46967.0,81.2752,81.2929,81.2664,81.2929,46967.0
2023-08-28 15:05:00,91.85,91.89,91.84,91.89,64708.0,81.2841,81.3195,81.2752,81.3195,64708.0
2023-08-28 15:10:00,91.89,91.89,91.87,91.89,53453.0,81.3195,81.3195,81.3018,81.3195,53453.0
2023-08-28 15:15:00,91.88,91.91,91.87,91.91,77856.0,81.3106,81.3372,81.3018,81.3372,77856.0
2023-08-28 15:20:00,91.9,91.91,91.87,91.88,74350.0,81.3283,81.3372,81.3018,81.3106,74350.0
2023-08-28 15:25:00,91.88,91.9,91.87,91.9,190475.0,81.3106,81.3283,81.3018,81.3283,190475.0
2023-08-28 15:30:00,91.9,91.91,91.87,91.91,171718.0,81.3283,81.3372,81.3018,81.3372,171718.0
2023-08-28 15:35:00,91.91,91.93,91.9,91.91,86469.0,81.3372,81.3549,81.3283,81.3372,86469.0
2023-08-28 15:40:00,91.91,91.93,91.9,91.93,97430.0,81.3372,81.3549,81.3283,81.3549,97430.0
2023-08-28 15:45:00,91.92,91.96,91.9,91.92,289515.0,81.346,81.3814,81.3283,81.346,289515.0
2023-08-28 15:50:00,91.92,91.92,91.87,91.88,275590.0,81.346,81.346,81.3018,81.3106,275590.0
2023-08-28 15:55:00,91.88,91.9,91.87,91.89,385162.0,81.3106,81.3283,81.3018,81.3195,385162.0
2023-08-29 09:30:00,91.8,91.85,91.76,91.85,93285.0,81.2398,81.2841,81.2044,81.2841,93285.0
2023-08-29 09:35:00,91.84,91.87,91.82,91.84,35848.0,81.2752,81.3018,81.2575,81.2752,35848.0
2023-08-29 09:40:00,91.83,91.89,91.83,91.88,36725.0,81.2664,81.3195,81.2664,81.3106,36725.0
2023-08-29 09:45:00,91.89,91.92,91.88,91.91,100610.0,81.3195,81.346,81.3106,81.3372,100610.0
2023-08-29 09:50:00,91.91,91.93,91.89,91.92,47520.0,81.3372,81.3549,81.3195,81.346,47520.0
2023-08-29 09:55:00,91.92,91.93,91.9,91.92,155852.0,81.346,81.3549,81.3283,81.346,155852.0
2023-08-29 10:00:00,91.92,92.21,91.92,92.19,464521.0,81.346,81.6027,81.346,81.585,464521.0
2023-08-29 10:05:00,92.19,92.24,92.19,92.2,97141.0,81.585,81.6292,81.585,81.5938,97141.0
2023-08-29 10:10:00,92.21,92.21,92.09,92.15,85234.0,81.6027,81.6027,81.4965,81.5496,85234.0
2023-08-29 10:15:00,92.15,92.27,92.15,92.21,173785.0,81.5496,81.6558,81.5496,81.6027,173785.0
2023-08-29 10:20:00,92.22,92.26,92.19,92.19,420375.0,81.6115,81.6469,81.585,81.585,420375.0
2023-08-29 10:25:00,92.19,92.22,92.19,92.2,189169.0,81.585,81.6115,81.585,81.5938,189169.0
2023-08-29 10:30:00,92.21,92.26,92.21,92.24,155060.0,81.6027,81.6469,81.6027,81.6292,155060.0
2023-08-29 10:35:00,92.23,92.25,92.14,92.15,123653.0,81.6204,81.6381,81.5407,81.5496,123653.0
2023-08-29 10:40:00,92.15,92.16,92.06,92.06,71895.0,81.5496,81.5584,81.4699,81.4699,71895.0
2023-08-29 10:45:00,92.06,92.11,92.05,92.11,96500.0,81.4699,81.5142,81.4611,81.5142,96500.0
2023-08-29 10:50:00,92.1,92.15,92.09,92.11,58527.0,81.5053,81.5496,81.4965,81.5142,58527.0
2023-08-29 10:55:00,92.1,92.13,92.1,92.12,16565.0,81.5053,81.5319,81.5053,81.523,16565.0
2023-08-29 11:00:00,92.11,92.14,92.11,92.12,26656.0,81.5142,81.5407,81.5142,81.523,26656.0
2023-08-29 11:05:00,92.12,92.14,92.11,92.12,52138.0,81.523,81.5407,81.5142,81.523,52138.0
2023-08-29 11:10:00,92.12,92.15,92.11,92.15,44544.0,81.523,81.5496,81.5142,81.5496,44544.0
2023-08-29 11:15:00,92.15,92.19,92.14,92.18,163480.0,81.5496,81.585,81.5407,81.5761,163480.0
2023-08-29 11:20:00,92.18,92.2,92.17,92.2,262126.0,81.5761,81.5938,81.5673,81.5938,262126.0
2023-08-29 11:25:00,92.19,92.21,92.19,92.2,134982.0,81.585,81.6027,81.585,81.5938,134982.0
2023-08-29 11:30:00,92.2,92.24,92.2,92.24,166092.0,81.5938,81.6292,81.5938,81.6292,166092.0
2023-08-29 11:35:00,92.24,92.27,92.23,92.26,32579.0,81.6292,81.6558,81.6204,81.6469,32579.0
2023-08-29 11:40:00,92.27,92.28,92.26,92.27,30570.0,81.6558,81.6646,81.6469,81.6558,30570.0
2023-08-29 11:45:00,92.27,92.27,92.25,92.26,69633.0,81.6558,81.6558,81.6381,81.6469,69633.0
2023-08-29 11:50:00,92.25,92.28,92.24,92.27,133543.0,81.6381,81.6646,81.6292,81.6558,133543.0
2023-08-29 11:55:00,92.26,92.27,92.24,92.26,47826.0,81.6469,81.6558,81.6292,81.6469,47826.0
2023-08-29 12:00:00,92.26,92.31,92.26,92.3,126350.0,81.6469,81.6912,81.6469,81.6823,126350.0
2023-08-29 12:05:00,92.3,92.33,92.29,92.32,104000.0,81.6823,81.7089,81.6735,81.7,104000.0
2023-08-29 12:10:00,92.32,92.32,92.29,92.3,52115.0,81.7,81.7,81.6735,81.6823,52115.0
2023-08-29 12:15:00,92.3,92.31,92.28,92.28,119323.0,81.6823,81.6912,81.6646,81.6646,119323.0
2023-08-29 12:20:00,92.29,92.32,92.28,92.31,239404.0,81.6735,81.7,81.6646,81.6912,239404.0
2023-08-29 12:25:00,92.31,92.33,92.3,92.33,37649.0,81.6912,81.7089,81.6823,81.7089,37649.0
2023-08-29 12:30:00,92.33,92.33,92.29,92.3,119457.0,81.7089,81.7089,81.6735,81.6823,119457.0
2023-08-29 12:35:00,92.3,92.3,92.27,92.28,50282.0,81.6823,81.6823,81.6558,81.6646,50282.0
2023-08-29 12:40:00,92.27,92.28,92.26,92.27,10459.0,81.6558,81.6646,81.6469,81.6558,10459.0
2023-08-29 12:45:00,92.26,92.26,92.24,92.24,166825.0,81.6469,81.6469,81.6292,81.6292,166825.0
2023-08-29 12:50:00,92.25,92.26,92.23,92.25,74597.0,81.6381,81.6469,81.6204,81.6381,74597.0
2023-08-29 12:55:00,92.25,92.29,92.25,92.29,32379.0,81.6381,81.6735,81.6381,81.6735,32379.0
2023-08-29 13:00:00,92.28,92.32,92.26,92.31,82197.0,81.6646,81.7,81.6469,81.6912,82197.0
2023-08-29 13:05:00,92.31,92.34,92.31,92.34,85157.0,81.6912,81.7177,81.6912,81.7177,85157.0
2023-08-29 13:10:00,92.34,92.35,92.32,92.35,21764.0,81.7177,81.7266,81.7,81.7266,21764.0
2023-08-29 13:15:00,92.34,92.36,92.34,92.35,77789.0,81.7177,81.7354,81.7177,81.7266,77789.0
2023-08-29 13:20:00,92.35,92.38,92.34,92.38,32620.0,81.7266,81.7531,81.7177,81.7531,32620.0
2023-08-29 13:25:00,92.38,92.38,92.36,92.36,58321.0,81.7531,81.7531,81.7354,81.7354,58321.0
2023-08-29 13:30:00,92.36,92.37,92.32,92.33,122052.0,81.7354,81.7443,81.7,81.7089,122052.0
2023-08-29 13:35:00,92.33,92.35,92.32,92.35,66480.0,81.7089,81.7266,81.7,81.7266,66480.0
2023-08-29 13:40:00,92.35,92.36,92.33,92.33,61098.0,81.7266,81.7354,81.7089,81.7089,61098.0
2023-08-29 13:45:00,92.34,92.34,92.33,92.34,29798.0,81.7177,81.7177,81.7089,81.7177,29798.0
2023-08-29 13:50:00,92.34,92.35,92.3,92.3,63936.0,81.7177,81.7266,81.6823,81.6823,63936.0
2023-08-29 13:55:00,92.3,92.3,92.27,92.28,61560.0,81.6823,81.6823,81.6558,81.6646,61560.0
2023-08-29 14:00:00,92.29,92.3,92.27,92.3,45088.0,81.6735,81.6823,81.6558,81.6823,45088.0
2023-08-29 14:05:00,92.3,92.32,92.29,92.32,53865.0,81.6823,81.7,81.6735,81.7,53865.0
2023-08-29 14:10:00,92.32,92.33,92.31,92.31,115399.0,81.7,81.7089,81.6912,81.6912,115399.0
2023-08-29 14:15:00,92.31,92.32,92.3,92.31,53329.0,81.6912,81.7,81.6823,81.6912,53329.0
2023-08-29 14:20:00,92.32,92.34,92.31,92.33,72659.0,81.7,81.7177,81.6912,81.7089,72659.0
2023-08-29 14:25:00,92.33,92.34,92.31,92.33,104035.0,81.7089,81.7177,81.6912,81.7089,104035.0
2023-08-29 14:30:00,92.33,92.35,92.32,92.35,64439.0,81.7089,81.7266,81.7,81.7266,64439.0
2023-08-29 14:35:00,92.34,92.38,92.34,92.37,98906.0,81.7177,81.7531,81.7177,81.7443,98906.0
2023-08-29 14:40:00,92.37,92.41,92.37,92.4,46674.0,81.7443,81.7797,81.7443,81.7708,46674.0
2023-08-29 14:45:00,92.4,92.42,92.4,92.41,103752.0,81.7708,81.7885,81.7708,81.7797,103752.0
2023-08-29 14:50:00,92.41,92.42,92.4,92.42,87109.0,81.7797,81.7885,81.7708,81.7885,87109.0
2023-08-29 14:55:00,92.42,92.42,92.39,92.41,36117.0,81.7885,81.7885,81.762,81.7797,36117.0
2023-08-29 15:00:00,92.41,92.42,92.39,92.42,96124.0,81.7797,81.7885,81.762,81.7885,96124.0
2023-08-29 15:05:00,92.41,92.42,92.39,92.39,76270.0,81.7797,81.7885,81.762,81.762,76270.0
2023-08-29 15:10:00,92.4,92.4,92.37,92.4,66371.0,81.7708,81.7708,81.7443,81.7708,66371.0
2023-08-29 15:15:00,92.4,92.41,92.39,92.41,49917.0,81.7708,81.7797,81.762,81.7797,49917.0
2023-08-29 15:20:00,92.41,92.43,92.4,92.43,31806.0,81.7797,81.7974,81.7708,81.7974,31806.0
2023-08-29 15:25:00,92.43,92.44,92.42,92.44,27880.0,81.7974,81.8062,81.7885,81.8062,27880.0
2023-08-29 15:30:00,92.44,92.44,92.42,92.44,40299.0,81.8062,81.8062,81.7885,81.8062,40299.0
2023-08-29 15:35:00,92.44,92.44,92.4,92.4,218467.0,81.8062,81.8062,81.7708,81.7708,218467.0
2023-08-29 15:40:00,92.41,92.44,92.4,92.44,80113.0,81.7797,81.8062,81.7708,81.8062,80113.0
2023-08-29 15:45:00,92.43,92.48,92.43,92.47,114154.0,81.7974,81.8416,81.7974,81.8328,114154.0
2023-08-29 15:50:00,92.46,92.47,92.45,92.47,141451.0,81.8239,81.8328,81.8151,81.8328,141451.0
2023-08-29 15:55:00,92.47,92.49,92.41,92.45,934421.0,81.8328,81.8505,81.7797,81.8151,934421.0
2023-08-30 09:30:00,92.52,92.56,92.45,92.53,111731.0,81.877,81.9124,81.8151,81.8859,111731.0
2023-08-30 09:35:00,92.53,92.54,92.47,92.48,234657.0,81.8859,81.8947,81.8328,81.8416,234657.0
2023-08-30 09:40:00,92.49,92.56,92.48,92.54,152970.0,81.8505,81.9124,81.8416,81.8947,152970.0
2023-08-30 09:45:00,92.54,92.61,92.54,92.61,81960.0,81.8947,81.9567,81.8947,81.9567,81960.0
2023-08-30 09:50:00,92.61,92.64,92.6,92.63,98567.0,81.9567,81.9832,81.9478,81.9744,98567.0
2023-08-30 09:55:00,92.62,92.63,92.54,92.55,90873.0,81.9655,81.9744,81.8947,81.9036,90873.0
2023-08-30 10:00:00,92.55,92.6,92.53,92.56,67801.0,81.9036,81.9478,81.8859,81.9124,67801.0
2023-08-30 10:05:00,92.56,92.58,92.54,92.54,31574.0,81.9124,81.9301,81.8947,81.8947,31574.0
2023-08-30 10:10:00,92.54,92.58,92.53,92.56,54042.0,81.8947,81.9301,81.8859,81.9124,54042.0
2023-08-30 10:15:00,92.56,92.57,92.52,92.53,48159.0,81.9124,81.9213,81.877,81.8859,48159.0
2023-08-30 10:20:00,92.52,92.54,92.47,92.48,32317.0,81.877,81.8947,81.8328,81.8416,32317.0
2023-08-30 10:25:00,92.48,92.49,92.46,92.48,53592.0,81.8416,81.8505,81.8239,81.8416,53592.0
2023-08-30 10:30:00,92.49,92.56,92.48,92.56,228474.0,81.8505,81.9124,81.8416,81.9124,228474.0
2023-08-30 10:35:00,92.56,92.56,92.48,92.49,80091.0,81.9124,81.9124,81.8416,81.8505,80091.0
2023-08-30 10:40:00,92.49,92.53,92.48,92.51,46563.0,81.8505,81.8859,81.8416,81.8682,46563.0
2023-08-30 10:45:00,92.51,92.53,92.5,92.52,12940.0,81.8682,81.8859,81.8593,81.877,12940.0
2023-08-30 10:50:00,92.51,92.52,92.49,92.51,38282.0,81.8682,81.877,81.8505,81.8682,38282.0
2023-08-30 10:55:00,92.51,92.52,92.49,92.51,19129.0,81.8682,81.877,81.8505,81.8682,19129.0
2023-08-30 11:00:00,92.51,92.52,92.46,92.46,52296.0,81.8682,81.877,81.8239,81.8239,52296.0
2023-08-30 11:05:00,92.47,92.49,92.45,92.47,44444.0,81.8328,81.8505,81.8151,81.8328,44444.0
2023-08-30 11:10:00,92.47,92.5,92.46,92.5,24884.0,81.8328,81.8593,81.8239,81.8593,24884.0
2023-08-30 11:15:00,92.5,92.52,92.48,92.51,46287.0,81.8593,81.877,81.8416,81.8682,46287.0
2023-08-30 11:20:00,92.51,92.51,92.49,92.51,21138.0,81.8682,81.8682,81.8505,81.8682,21138.0
2023-08-30 11:25:00,92.51,92.52,92.49,92.52,243419.0,81.8682,81.877,81.8505,81.877,243419.0
2023-08-30 11:30:00,92.53,92.55,92.52,92.53,13431.0,81.8859,81.9036,81.877,81.8859,13431.0
2023-08-30 11:35:00,92.53,92.54,92.51,92.52,39230.0,81.8859,81.8947,81.8682,81.877,39230.0
2023-08-30 11:40:00,92.52,92.54,92.51,92.53,23733.0,81.877,81.8947,81.8682,81.8859,23733.0
2023-08-30 11:45:00,92.53,92.55,92.52,92.55,27253.0,81.8859,81.9036,81.877,81.9036,27253.0
2023-08-30 11:50:00,92.55,92.56,92.53,92.56,26296.0,81.9036,81.9124,81.8859,81.9124,26296.0
2023-08-30 11:55:00,92.56,92.58,92.55,92.58,101725.0,81.9124,81.9301,81.9036,81.9301,101725.0
2023-08-30 12:00:00,92.58,92.59,92.56,92.58,52693.0,81.9301,81.939,81.9124,81.9301,52693.0
2023-08-30 12:05:00,92.58,92.6,92.56,92.59,71746.0,81.9301,81.9478,81.9124,81.939,71746.0
2023-08-30 12:10:00,92.59,92.6,92.57,92.58,75895.0,81.939,81.9478,81.9213,81.9301,75895.0
2023-08-30 12:15:00,92.57,92.57,92.54,92.54,365505.0,81.9213,81.9213,81.8947,81.8947,365505.0
2023-08-30 12:20:00,92.55,92.55,92.53,92.54,119362.0,81.9036,81.9036,81.8859,81.8947,119362.0
2023-08-30 12:25:00,92.54,92.56,92.52,92.53,31764.0,81.8947,81.9124,81.877,81.8859,31764.0
2023-08-30 12:30:00,92.53,92.54,92.51,92.51,39132.0,81.8859,81.8947,81.8682,81.8682,39132.0
2023-08-30 12:35:00,92.52,92.52,92.47,92.49,49247.0,81.877,81.877,81.8328,81.8505,49247.0
2023-08-30 12:40:00,92.49,92.51,92.49,92.51,112007.0,81.8505,81.8682,81.8505,81.8682,112007.0
2023-08-30 12:45:00,92.51,92.53,92.5,92.53,37337.0,81.8682,81.8859,81.8593,81.8859,37337.0
2023-08-30 12:50:00,92.52,92.53,92.5,92.51,65931.0,81.877,81.8859,81.8593,81.8682,65931.0
2023-08-30 12:55:00,92.51,92.53,92.5,92.51,543415.0,81.8682,81.8859,81.8593,81.8682,543415.0
2023-08-30 13:00:00,92.51,92.53,92.5,92.53,29439.0,81.8682,81.8859,81.8593,81.8859,29439.0
2023-08-30 13:05:00,92.52,92.54,92.52,92.53,23669.0,81.877,81.8947,81.877,81.8859,23669.0
2023-08-30 13:10:00,92.53,92.55,92.52,92.55,51111.0,81.8859,81.9036,81.877,81.9036,51111.0
2023-08-30 13:15:00,92.54,92.56,92.53,92.55,49530.0,81.8947,81.9124,81.8859,81.9036,49530.0
2023-08-30 13:20:00,92.55,92.55,92.52,92.53,13659.0,81.9036,81.9036,81.877,81.8859,13659.0
2023-08-30 13:25:00,92.53,92.54,92.52,92.53,22966.0,81.8859,81.8947,81.877,81.8859,22966.0
2023-08-30 13:30:00,92.53,92.55,92.52,92.55,25243.0,81.8859,81.9036,81.877,81.9036,25243.0
2023-08-30 13:35:00,92.55,92.55,92.53,92.55,15933.0,81.9036,81.9036,81.8859,81.9036,15933.0
2023-08-30 13:40:00,92.55,92.55,92.52,92.52,22318.0,81.9036,81.9036,81.877,81.877,22318.0
2023-08-30 13:45:00,92.53,92.53,92.51,92.52,29413.0,81.8859,81.8859,81.8682,81.877,29413.0
2023-08-30 13:50:00,92.52,92.52,92.5,92.51,125743.0,81.877,81.877,81.8593,81.8682,125743.0
2023-08-30 13:55:00,92.51,92.52,92.5,92.51,98495.0,81.8682,81.877,81.8593,81.8682,98495.0
2023-08-30 14:00:00,92.52,92.52,92.49,92.5,84424.0,81.877,81.877,81.8505,81.8593,84424.0
2023-08-30 14:05:00,92.5,92.5,92.46,92.47,88777.0,81.8593,81.8593,81.8239,81.8328,88777.0
2023-08-30 14:10:00,92.46,92.48,92.45,92.48,57635.0,81.8239,81.8416,81.8151,81.8416,57635.0
2023-08-30 14:15:00,92.48,92.49,92.45,92.47,50922.0,81.8416,81.8505,81.8151,81.8328,50922.0
2023-08-30 14:20:00,92.48,92.49,92.46,92.46,42426.0,81.8416,81.8505,81.8239,81.8239,42426.0
2023-08-30 14:25:00,92.47,92.47,92.41,92.41,158093.0,81.8328,81.8328,81.7797,81.7797,158093.0
2023-08-30 14:30:00,92.41,92.43,92.41,92.43,77936.0,81.7797,81.7974,81.7797,81.7974,77936.0
2023-08-30 14:35:00,92.42,92.44,92.41,92.44,15896.0,81.7885,81.8062,81.7797,81.8062,15896.0
2023-08-30 14:40:00,92.43,92.46,92.43,92.46,17563.0,81.7974,81.8239,81.7974,81.8239,17563.0
2023-08-30 14:45:00,92.45,92.47,92.44,92.45,55331.0,81.8151,81.8328,81.8062,81.8151,55331.0
2023-08-30 14:50:00,92.45,92.46,92.44,92.46,28554.0,81.8151,81.8239,81.8062,81.8239,28554.0
2023-08-30 14:55:00,92.45,92.46,92.44,92.45,31419.0,81.8151,81.8239,81.8062,81.8151,31419.0
2023-08-30 15:00:00,92.45,92.46,92.44,92.45,38131.0,81.8151,81.8239,81.8062,81.8151,38131.0
2023-08-30 15:05:00,92.45,92.47,92.45,92.45,66432.0,81.8151,81.8328,81.8151,81.8151,66432.0
2023-08-30 15:10:00,92.45,92.46,92.44,92.45,69044.0,81.8151,81.8239,81.8062,81.8151,69044.0
2023-08-30 15:15:00,92.45,92.45,92.43,92.44,121791.0,81.8151,81.8151,81.7974,81.8062,121791.0
2023-08-30 15:20:00,92.44,92.44,92.41,92.43,96384.0,81.8062,81.8062,81.7797,81.7974,96384.0
2023-08-30 15:25:00,92.43,92.43,92.38,92.39,61148.0,81.7974,81.7974,81.7531,81.762,61148.0
2023-08-30 15:30:00,92.4,92.41,92.39,92.4,47962.0,81.7708,81.7797,81.762,81.7708,47962.0
2023-08-30 15:35:00,92.4,92.42,92.39,92.41,95250.0,81.7708,81.7885,81.762,81.7797,95250.0
2023-08-30 15:40:00,92.41,92.41,92.4,92.41,61042.0,81.7797,81.7797,81.7708,81.7797,61042.0
2023-08-30 15:45:00,92.41,92.41,92.37,92.39,47023.0,81.7797,81.7797,81.7443,81.762,47023.0
2023-08-30 15:50:00,92.39,92.41,92.38,92.41,57920.0,81.762,81.7797,81.7531,81.7797,57920.0
2023-08-30 15:55:00,92.41,92.45,92.39,92.44,489123.0,81.7797,81.8151,81.762,81.8062,489123.0
2023-08-31 09:30:00,92.37,92.48,92.37,92.46,90424.0,81.7443,81.8416,81.7443,81.8239,90424.0
2023-08-31 09:35:00,92.46,92.49,92.44,92.49,20492.0,81.8239,81.8505,81.8062,81.8505,20492.0
2023-08-31 09:40:00,92.48,92.49,92.41,92.44,115048.0,81.8416,81.8505,81.7797,81.8062,115048.0
2023-08-31 09:45:00,92.44,92.49,92.41,92.46,68427.0,81.8062,81.8505,81.7797,81.8239,68427.0
2023-08-31 09:50:00,92.46,92.51,92.46,92.5,32056.0,81.8239,81.8682,81.8239,81.8593,32056.0
2023-08-31 09:55:00,92.49,92.52,92.48,92.5,64240.0,81.8505,81.877,81.8416,81.8593,64240.0
2023-08-31 10:00:00,92.49,92.51,92.47,92.49,39676.0,81.8505,81.8682,81.8328,81.8505,39676.0
2023-08-31 10:05:00,92.49,92.5,92.46,92.49,37086.0,81.8505,81.8593,81.8239,81.8505,37086.0
2023-08-31 10:10:00,92.49,92.5,92.46,92.47,210726.0,81.8505,81.8593,81.8239,81.8328,210726.0
2023-08-31 10:15:00,92.47,92.47,92.45,92.45,66035.0,81.8328,81.8328,81.8151,81.8151,66035.0
2023-08-31 10:20:00,92.46,92.47,92.42,92.45,31583.0,81.8239,81.8328,81.7885,81.8151,31583.0
2023-08-31 10:25:00,92.45,92.48,92.44,92.47,61247.0,81.8151,81.8416,81.8062,81.8328,61247.0
2023-08-31 10:30:00,92.48,92.48,92.45,92.48,45470.0,81.8416,81.8416,81.8151,81.8416,45470.0
2023-08-31 10:35:00,92.48,92.5,92.47,92.48,34573.0,81.8416,81.8593,81.8328,81.8416,34573.0
2023-08-31 10:40:00,92.48,92.48,92.47,92.47,33234.0,81.8416,81.8416,81.8328,81.8328,33234.0
2023-08-31 10:45:00,92.48,92.5,92.45,92.47,37910.0,81.8416,81.8593,81.8151,81.8328,37910.0
2023-08-31 10:50:00,92.47,92.48,92.44,92.48,39538.0,81.8328,81.8416,81.8062,81.8416,39538.0
2023-08-31 10:55:00,92.48,92.5,92.48,92.49,60713.0,81.8416,81.8593,81.8416,81.8505,60713.0
2023-08-31 11:00:00,92.49,92.5,92.46,92.47,47463.0,81.8505,81.8593,81.8239,81.8328,47463.0
2023-08-31 11:05:00,92.46,92.49,92.43,92.48,47484.0,81.8239,81.8505,81.7974,81.8416,47484.0
2023-08-31 11:10:00,92.49,92.49,92.46,92.48,32453.0,81.8505,81.8505,81.8239,81.8416,32453.0
2023-08-31 11:15:00,92.47,92.47,92.44,92.44,58194.0,81.8328,81.8328,81.8062,81.8062,58194.0
2023-08-31 11:20:00,92.45,92.45,92.4,92.42,32238.0,81.8151,81.8151,81.7708,81.7885,32238.0
2023-08-31 11:25:00,92.42,92.43,92.4,92.41,26882.0,81.7885,81.7974,81.7708,81.7797,26882.0
2023-08-31 11:30:00,92.41,92.41,92.35,92.36,59874.0,81.7797,81.7797,81.7266,81.7354,59874.0
2023-08-31 11:35:00,92.36,92.38,92.35,92.38,25920.0,81.7354,81.7531,81.7266,81.7531,25920.0
2023-08-31 11:40:00,92.38,92.38,92.35,92.36,44649.0,81.7531,81.7531,81.7266,81.7354,44649.0
2023-08-31 11:45:00,92.36,92.36,92.34,92.35,32044.0,81.7354,81.7354,81.7177,81.7266,32044.0
2023-08-31 11:50:00,92.35,92.4,92.34,92.4,21987.0,81.7266,81.7708,81.7177,81.7708,21987.0
2023-08-31 11:55:00,92.4,92.4,92.35,92.38,30544.0,81.7708,81.7708,81.7266,81.7531,30544.0
2023-08-31 12:00:00,92.38,92.39,92.36,92.38,97408.0,81.7531,81.762,81.7354,81.7531,97408.0
2023-08-31 12:05:00,92.39,92.44,92.38,92.43,42100.0,81.762,81.8062,81.7531,81.7974,42100.0
2023-08-31 12:10:00,92.43,92.44,92.4,92.42,70802.0,81.7974,81.8062,81.7708,81.7885,70802.0
2023-08-31 12:15:00,92.42,92.42,92.37,92.38,48558.0,81.7885,81.7885,81.7443,81.7531,48558.0
2023-08-31 12:20:00,92.39,92.4,92.33,92.34,64064.0,81.762,81.7708,81.7089,81.7177,64064.0
2023-08-31 12:25:00,92.34,92.36,92.33,92.36,18018.0,81.7177,81.7354,81.7089,81.7354,18018.0
2023-08-31 12:30:00,92.36,92.37,92.34,92.34,35807.0,81.7354,81.7443,81.7177,81.7177,35807.0
2023-08-31 12:35:00,92.34,92.36,92.33,92.36,40476.0,81.7177,81.7354,81.7089,81.7354,40476.0
2023-08-31 12:40:00,92.35,92.35,92.31,92.31,26201.0,81.7266,81.7266,81.6912,81.6912,26201.0
2023-08-31 12:45:00,92.31,92.32,92.28,92.29,62328.0,81.6912,81.7,81.6646,81.6735,62328.0
2023-08-31 12:50:00,92.29,92.31,92.28,92.31,74108.0,81.6735,81.6912,81.6646,81.6912,74108.0
2023-08-31 12:55:00,92.31,92.32,92.3,92.3,45684.0,81.6912,81.7,81.6823,81.6823,45684.0
2023-08-31 13:00:00,92.3,92.3,92.25,92.27,34167.0,81.6823,81.6823,81.6381,81.6558,34167.0
2023-08-31 13:05:00,92.27,92.3,92.26,92.3,22580.0,81.6558,81.6823,81.6469,81.6823,22580.0
2023-08-31 13:10:00,92.29,92.31,92.29,92.3,127039.0,81.6735,81.6912,81.6735,81.6823,127039.0
2023-08-31 13:15:00,92.3,92.33,92.3,92.33,76422.0,81.6823,81.7089,81.6823,81.7089,76422.0
2023-08-31 13:20:00,92.32,92.34,92.32,92.34,18180.0,81.7,81.7177,81.7,81.7177,18180.0
2023-08-31 13:25:00,92.34,92.35,92.32,92.34,25135.0,81.7177,81.7266,81.7,81.7177,25135.0
2023-08-31 13:30:00,92.34,92.35,92.32,92.32,35726.0,81.7177,81.7266,81.7,81.7,35726.0
2023-08-31 13:35:00,92.33,92.34,92.32,92.33,53358.0,81.7089,81.7177,81.7,81.7089,53358.0
2023-08-31 13:40:00,92.33,92.33,92.31,92.32,119718.0,81.7089,81.7089,81.6912,81.7,119718.0
2023-08-31 13:45:00,92.32,92.32,92.3,92.32,24578.0,81.7,81.7,81.6823,81.7,24578.0
2023-08-31 13:50:00,92.31,92.34,92.31,92.33,76482.0,81.6912,81.7177,81.6912,81.7089,76482.0
2023-08-31 13:55:00,92.33,92.35,92.33,92.35,42827.0,81.7089,81.7266,81.7089,81.7266,42827.0
2023-08-31 14:00:00,92.35,92.39,92.35,92.37,61728.0,81.7266,81.762,81.7266,81.7443,61728.0
2023-08-31 14:05:00,92.37,92.4,92.37,92.39,21833.0,81.7443,81.7708,81.7443,81.762,21833.0
2023-08-31 14:10:00,92.39,92.41,92.38,92.41,31328.0,81.762,81.7797,81.7531,81.7797,31328.0
2023-08-31 14:15:00,92.41,92.42,92.4,92.41,19489.0,81.7797,81.7885,81.7708,81.7797,19489.0
2023-08-31 14:20:00,92.41,92.42,92.38,92.42,29667.0,81.7797,81.7885,81.7531,81.7885,29667.0
2023-08-31 14:25:00,92.42,92.43,92.41,92.41,41660.0,81.7885,81.7974,81.7797,81.7797,41660.0
2023-08-31 14:30:00,92.42,92.42,92.39,92.4,33484.0,81.7885,81.7885,81.762,81.7708,33484.0
2023-08-31 14:35:00,92.41,92.41,92.39,92.39,29219.0,81.7797,81.7797,81.762,81.762,29219.0
2023-08-31 14:40:00,92.39,92.39,92.34,92.35,36573.0,81.762,81.762,81.7177,81.7266,36573.0
2023-08-31 14:45:00,92.36,92.37,92.35,92.36,13449.0,81.7354,81.7443,81.7266,81.7354,13449.0
2023-08-31 14:50:00,92.35,92.36,92.33,92.34,17911.0,81.7266,81.7354,81.7089,81.7177,17911.0
2023-08-31 14:55:00,92.34,92.36,92.33,92.35,16917.0,81.7177,81.7354,81.7089,81.7266,16917.0
2023-08-31 15:00:00,92.35,92.39,92.35,92.39,45780.0,81.7266,81.762,81.7266,81.762,45780.0
2023-08-31 15:05:00,92.39,92.41,92.37,92.4,53529.0,81.762,81.7797,81.7443,81.7708,53529.0
2023-08-31 15:10:00,92.4,92.44,92.4,92.44,25031.0,81.7708,81.8062,81.7708,81.8062,25031.0
2023-08-31 15:15:00,92.44,92.47,92.43,92.45,27483.0,81.8062,81.8328,81.7974,81.8151,27483.0
2023-08-31 15:20:00,92.45,92.49,92.45,92.48,45871.0,81.8151,81.8505,81.8151,81.8416,45871.0
2023-08-31 15:25:00,92.49,92.52,92.47,92.49,428331.0,81.8505,81.877,81.8328,81.8505,428331.0
2023-08-31 15:30:00,92.48,92.51,92.48,92.5,204262.0,81.8416,81.8682,81.8416,81.8593,204262.0
2023-08-31 15:35:00,92.5,92.5,92.46,92.49,83690.0,81.8593,81.8593,81.8239,81.8505,83690.0
2023-08-31 15:40:00,92.5,92.51,92.49,92.5,111665.0,81.8593,81.8682,81.8505,81.8593,111665.0
2023-08-31 15:45:00,92.51,92.51,92.48,92.48,99455.0,81.8682,81.8682,81.8416,81.8416,99455.0
2023-08-31 15:50:00,92.49,92.49,92.45,92.47,295187.0,81.8505,81.8505,81.8151,81.8328,295187.0
2023-08-31 15:55:00,92.46,92.47,92.43,92.45,448282.0,81.8239,81.8328,81.7974,81.8151,448282.0
2023-09-01 09:30:00,92.08,92.29,92.08,92.23,381429.0,81.9413,82.1281,81.9413,82.0747,381429.0
2023-09-01 09:35:00,92.24,92.24,92.07,92.08,109886.0,82.0836,82.0836,81.9324,81.9413,109886.0
2023-09-01 09:40:00,92.07,92.12,91.99,92.1,97859.0,81.9324,81.9769,81.8612,81.9591,97859.0
2023-09-01 09:45:00,92.09,92.09,91.91,91.95,108600.0,81.9502,81.9502,81.79,81.8256,108600.0
2023-09-01 09:50:00,91.94,92.01,91.9,91.99,109163.0,81.8167,81.879,81.7811,81.8612,109163.0
2023-09-01 09:55:00,91.99,92.06,91.98,92.05,95700.0,81.8612,81.9235,81.8523,81.9146,95700.0
2023-09-01 10:00:00,92.04,92.04,91.84,92.0,190558.0,81.9057,81.9057,81.7277,81.8701,190558.0
2023-09-01 10:05:00,92.01,92.04,91.96,92.03,91243.0,81.879,81.9057,81.8345,81.8968,91243.0
2023-09-01 10:10:00,92.03,92.14,92.02,92.09,125885.0,81.8968,81.9947,81.8879,81.9502,125885.0
2023-09-01 10:15:00,92.09,92.11,92.05,92.11,25716.0,81.9502,81.968,81.9146,81.968,25716.0
2023-09-01 10:20:00,92.11,92.12,92.07,92.07,42028.0,81.968,81.9769,81.9324,81.9324,42028.0
2023-09-01 10:25:00,92.08,92.09,92.0,92.03,44256.0,81.9413,81.9502,81.8701,81.8968,44256.0
2023-09-01 10:30:00,92.02,92.02,91.97,91.97,45034.0,81.8879,81.8879,81.8434,81.8434,45034.0
2023-09-01 10:35:00,91.96,91.99,91.95,91.96,64115.0,81.8345,81.8612,81.8256,81.8345,64115.0
2023-09-01 10:40:00,91.95,91.96,91.92,91.95,48025.0,81.8256,81.8345,81.7989,81.8256,48025.0
2023-09-01 10:45:00,91.94,91.95,91.88,91.9,62917.0,81.8167,81.8256,81.7633,81.7811,62917.0
2023-09-01 10:50:00,91.9,91.93,91.86,91.87,53081.0,81.7811,81.8078,81.7455,81.7544,53081.0
2023-09-01 10:55:00,91.86,91.89,91.84,91.87,141299.0,81.7455,81.7722,81.7277,81.7544,141299.0
2023-09-01 11:00:00,91.87,91.88,91.84,91.87,72110.0,81.7544,81.7633,81.7277,81.7544,72110.0
2023-09-01 11:05:00,91.87,91.88,91.84,91.87,51417.0,81.7544,81.7633,81.7277,81.7544,51417.0
2023-09-01 11:10:00,91.86,91.88,91.85,91.87,32154.0,81.7455,81.7633,81.7366,81.7544,32154.0
2023-09-01 11:15:00,91.86,91.89,91.86,91.89,36142.0,81.7455,81.7722,81.7455,81.7722,36142.0
2023-09-01 11:20:00,91.89,91.89,91.85,91.88,28002.0,81.7722,81.7722,81.7366,81.7633,28002.0
2023-09-01 11:25:00,91.87,91.92,91.87,91.88,38283.0,81.7544,81.7989,81.7544,81.7633,38283.0
2023-09-01 11:30:00,91.89,91.9,91.86,91.88,28884.0,81.7722,81.7811,81.7455,81.7633,28884.0
2023-09-01 11:35:00,91.88,91.89,91.86,91.88,41739.0,81.7633,81.7722,81.7455,81.7633,41739.0
2023-09-01 11:40:00,91.88,91.88,91.86,91.87,33770.0,81.7633,81.7633,81.7455,81.7544,33770.0
2023-09-01 11:45:00,91.86,91.87,91.81,91.82,48314.0,81.7455,81.7544,81.701,81.7099,48314.0
2023-09-01 11:50:00,91.82,91.85,91.8,91.84,46228.0,81.7099,81.7366,81.6921,81.7277,46228.0
2023-09-01 11:55:00,91.83,91.85,91.83,91.84,10884.0,81.7188,81.7366,81.7188,81.7277,10884.0
2023-09-01 12:00:00,91.84,91.85,91.81,91.83,30148.0,81.7277,81.7366,81.701,81.7188,30148.0
2023-09-01 12:05:00,91.83,91.89,91.83,91.89,40522.0,81.7188,81.7722,81.7188,81.7722,40522.0
2023-09-01 12:10:00,91.89,91.91,91.88,91.91,283340.0,81.7722,81.79,81.7633,81.79,283340.0
2023-09-01 12:15:00,91.91,91.93,91.9,91.92,106293.0,81.79,81.8078,81.7811,81.7989,106293.0
2023-09-01 12:20:00,91.92,91.95,91.91,91.95,25097.0,81.7989,81.8256,81.79,81.8256,25097.0
2023-09-01 12:25:00,91.94,91.97,91.94,91.94,37773.0,81.8167,81.8434,81.8167,81.8167,37773.0
2023-09-01 12:30:00,91.94,91.96,91.94,91.94,81130.0,81.8167,81.8345,81.8167,81.8167,81130.0
2023-09-01 12:35:00,91.93,91.94,91.91,91.91,41151.0,81.8078,81.8167,81.79,81.79,41151.0
2023-09-01 12:40:00,91.92,91.93,91.91,91.92,31552.0,81.7989,81.8078,81.79,81.7989,31552.0
2023-09-01 12:45:00,91.93,91.97,91.92,91.96,540551.0,81.8078,81.8434,81.7989,81.8345,540551.0
2023-09-01 12:50:00,91.97,92.0,91.96,91.98,65745.0,81.8434,81.8701,81.8345,81.8523,65745.0
2023-09-01 12:55:00,91.99,92.0,91.98,92.0,21263.0,81.8612,81.8701,81.8523,81.8701,21263.0
2023-09-01 13:00:00,91.99,92.02,91.99,92.0,35221.0,81.8612,81.8879,81.8612,81.8701,35221.0
2023-09-01 13:05:00,92.0,92.01,91.97,91.98,56705.0,81.8701,81.879,81.8434,81.8523,56705.0
2023-09-01 13:10:00,91.97,91.99,91.97,91.98,16594.0,81.8434,81.8612,81.8434,81.8523,16594.0
2023-09-01 13:15:00,91.98,91.98,91.96,91.98,34635.0,81.8523,81.8523,81.8345,81.8523,34635.0
2023-09-01 13:20:00,91.98,92.0,91.97,91.98,31921.0,81.8523,81.8701,81.8434,81.8523,31921.0
2023-09-01 13:25:00,91.98,91.98,91.96,91.96,15447.0,81.8523,81.8523,81.8345,81.8345,15447.0
2023-09-01 13:30:00,91.96,91.98,91.96,91.97,40868.0,81.8345,81.8523,81.8345,81.8434,40868.0
2023-09-01 13:35:00,91.97,91.98,91.96,91.98,25471.0,81.8434,81.8523,81.8345,81.8523,25471.0
2023-09-01 13:40:00,91.98,91.98,91.95,91.95,36853.0,81.8523,81.8523,81.8256,81.8256,36853.0
2023-09-01 13:45:00,91.95,91.95,91.92,91.94,48376.0,81.8256,81.8256,81.7989,81.8167,48376.0
2023-09-01 13:50:00,91.94,91.96,91.94,91.95,37491.0,81.8167,81.8345,81.8167,81.8256,37491.0
2023-09-01 13:55:00,91.95,91.96,91.94,91.96,28243.0,81.8256,81.8345,81.8167,81.8345,28243.0
2023-09-01 14:00:00,91.96,91.98,91.95,91.98,56405.0,81.8345,81.8523,81.8256,81.8523,56405.0
2023-09-01 14:05:00,91.98,91.99,91.97,91.98,43769.0,81.8523,81.8612,81.8434,81.8523,43769.0
2023-09-01 14:10:00,91.98,92.0,91.97,91.97,26735.0,81.8523,81.8701,81.8434,81.8434,26735.0
2023-09-01 14:15:00,91.98,91.98,91.96,91.96,31057.0,81.8523,81.8523,81.8345,81.8345,31057.0
2023-09-01 14:20:00,91.97,91.97,91.94,91.94,24594.0,81.8434,81.8434,81.8167,81.8167,24594.0
2023-09-01 14:25:00,91.94,91.94,91.9,91.93,62368.0,81.8167,81.8167,81.7811,81.8078,62368.0
2023-09-01 14:30:00,91.92,91.93,91.91,91.92,17614.0,81.7989,81.8078,81.79,81.7989,17614.0
2023-09-01 14:35:00,91.92,91.93,91.91,91.92,20516.0,81.7989,81.8078,81.79,81.7989,20516.0
2023-09-01 14:40:00,91.92,91.95,91.92,91.93,112519.0,81.7989,81.8256,81.7989,81.8078,112519.0
2023-09-01 14:45:00,91.93,91.93,91.91,91.92,16748.0,81.8078,81.8078,81.79,81.7989,16748.0
2023-09-01 14:50:00,91.91,91.93,91.9,91.91,53451.0,81.79,81.8078,81.7811,81.79,53451.0
2023-09-01 14:55:00,91.92,91.93,91.91,91.92,45431.0,81.7989,81.8078,81.79,81.7989,45431.0
2023-09-01 15:00:00,91.91,91.93,91.91,91.92,33875.0,81.79,81.8078,81.79,81.7989,33875.0
2023-09-01 15:05:00,91.92,91.93,91.91,91.93,24822.0,81.7989,81.8078,81.79,81.8078,24822.0
2023-09-01 15:10:00,91.93,91.93,91.91,91.93,32225.0,81.8078,81.8078,81.79,81.8078,32225.0
2023-09-01 15:15:00,91.93,91.93,91.91,91.92,68276.0,81.8078,81.8078,81.79,81.7989,68276.0
2023-09-01 15:20:00,91.92,91.92,91.9,91.92,105316.0,81.7989,81.7989,81.7811,81.7989,105316.0
2023-09-01 15:25:00,91.92,91.93,91.91,91.93,96294.0,81.7989,81.8078,81.79,81.8078,96294.0
2023-09-01 15:30:00,91.93,91.94,91.92,91.94,70643.0,81.8078,81.8167,81.7989,81.8167,70643.0
2023-09-01 15:35:00,91.94,91.94,91.92,91.93,37714.0,81.8167,81.8167,81.7989,81.8078,37714.0
2023-09-01 15:40:00,91.93,91.94,91.92,91.93,49225.0,81.8078,81.8167,81.7989,81.8078,49225.0
2023-09-01 15:45:00,91.92,91.93,91.88,91.9,66459.0,81.7989,81.8078,81.7633,81.7811,66459.0
2023-09-01 15:50:00,91.89,91.93,91.89,91.93,166574.0,81.7722,81.8078,81.7722,81.8078,166574.0
2023-09-01 15:55:00,91.93,92.03,91.92,92.03,568009.0,81.8078,81.8968,81.7989,81.8968,568009.0
2023-09-05 09:30:00,91.95,91.95,91.8,91.8,88835.0,81.8256,81.8256,81.6921,81.6921,88835.0
2023-09-05 09:35:00,91.8,91.85,91.8,91.83,89691.0,81.6921,81.7366,81.6921,81.7188,89691.0
2023-09-05 09:40:00,91.82,91.83,91.69,91.7,122841.0,81.7099,81.7188,81.5942,81.6031,122841.0
2023-09-05 09:45:00,91.7,91.76,91.66,91.67,121078.0,81.6031,81.6565,81.5675,81.5764,121078.0
2023-09-05 09:50:00,91.66,91.68,91.62,91.63,82860.0,81.5675,81.5853,81.5319,81.5408,82860.0
2023-09-05 09:55:00,91.63,91.65,91.6,91.63,76568.0,81.5408,81.5586,81.5141,81.5408,76568.0
2023-09-05 10:00:00,91.63,91.64,91.58,91.59,55546.0,81.5408,81.5497,81.4963,81.5052,55546.0
2023-09-05 10:05:00,91.6,91.64,91.6,91.63,106281.0,81.5141,81.5497,81.5141,81.5408,106281.0
2023-09-05 10:10:00,91.62,91.68,91.62,91.65,104101.0,81.5319,81.5853,81.5319,81.5586,104101.0
2023-09-05 10:15:00,91.64,91.67,91.61,91.65,99276.0,81.5497,81.5764,81.523,81.5586,99276.0
2023-09-05 10:20:00,91.65,91.68,91.65,91.68,69523.0,81.5586,81.5853,81.5586,81.5853,69523.0
2023-09-05 10:25:00,91.67,91.69,91.63,91.66,84953.0,81.5764,81.5942,81.5408,81.5675,84953.0
2023-09-05 10:30:00,91.67,91.67,91.6,91.61,101512.0,81.5764,81.5764,81.5141,81.523,101512.0
2023-09-05 10:35:00,91.61,91.63,91.58,91.62,77162.0,81.523,81.5408,81.4963,81.5319,77162.0
2023-09-05 10:40:00,91.62,91.63,91.57,91.59,55681.0,81.5319,81.5408,81.4874,81.5052,55681.0
2023-09-05 10:45:00,91.6,91.63,91.58,91.63,56485.0,81.5141,81.5408,81.4963,81.5408,56485.0
2023-09-05 10:50:00,91.63,91.67,91.62,91.67,47543.0,81.5408,81.5764,81.5319,81.5764,47543.0
2023-09-05 10:55:00,91.67,91.67,91.65,91.65,36610.0,81.5764,81.5764,81.5586,81.5586,36610.0
2023-09-05 11:00:00,91.65,91.71,91.65,91.7,59675.0,81.5586,81.612,81.5586,81.6031,59675.0
2023-09-05 11:05:00,91.7,91.74,91.7,91.72,54880.0,81.6031,81.6387,81.6031,81.6209,54880.0
2023-09-05 11:10:00,91.71,91.72,91.68,91.7,78470.0,81.612,81.6209,81.5853,81.6031,78470.0
2023-09-05 11:15:00,91.7,91.72,91.69,91.7,39228.0,81.6031,81.6209,81.5942,81.6031,39228.0
2023-09-05 11:20:00,91.7,91.71,91.66,91.67,68548.0,81.6031,81.612,81.5675,81.5764,68548.0
2023-09-05 11:25:00,91.67,91.67,91.64,91.65,72469.0,81.5764,81.5764,81.5497,81.5586,72469.0
2023-09-05 11:30:00,91.64,91.66,91.62,91.63,63193.0,81.5497,81.5675,81.5319,81.5408,63193.0
2023-09-05 11:35:00,91.63,91.63,91.6,91.62,48046.0,81.5408,81.5408,81.5141,81.5319,48046.0
2023-09-05 11:40:00,91.61,91.62,91.59,91.61,50505.0,81.523,81.5319,81.5052,81.523,50505.0
2023-09-05 11:45:00,91.61,91.65,91.59,91.64,39108.0,81.523,81.5586,81.5052,81.5497,39108.0
2023-09-05 11:50:00,91.64,91.65,91.62,91.63,48894.0,81.5497,81.5586,81.5319,81.5408,48894.0
2023-09-05 11:55:00,91.62,91.64,91.61,91.63,46746.0,81.5319,81.5497,81.523,81.5408,46746.0
2023-09-05 12:00:00,91.63,91.66,91.62,91.63,53931.0,81.5408,81.5675,81.5319,81.5408,53931.0
2023-09-05 12:05:00,91.63,91.67,91.63,91.67,41195.0,81.5408,81.5764,81.5408,81.5764,41195.0
2023-09-05 12:10:00,91.67,91.68,91.65,91.68,55596.0,81.5764,81.5853,81.5586,81.5853,55596.0
2023-09-05 12:15:00,91.68,91.69,91.67,91.69,75083.0,81.5853,81.5942,81.5764,81.5942,75083.0
2023-09-05 12:20:00,91.68,91.71,91.68,91.7,73895.0,81.5853,81.612,81.5853,81.6031,73895.0
2023-09-05 12:25:00,91.7,91.7,91.66,91.67,101932.0,81.6031,81.6031,81.5675,81.5764,101932.0
2023-09-05 12:30:00,91.66,91.68,91.66,91.68,56266.0,81.5675,81.5853,81.5675,81.5853,56266.0
2023-09-05 12:35:00,91.67,91.69,91.67,91.67,31010.0,81.5764,81.5942,81.5764,81.5764,31010.0
2023-09-05 12:40:00,91.68,91.68,91.64,91.65,69126.0,81.5853,81.5853,81.5497,81.5586,69126.0
2023-09-05 12:45:00,91.65,91.66,91.64,91.65,25323.0,81.5586,81.5675,81.5497,81.5586,25323.0
2023-09-05 12:50:00,91.65,91.65,91.63,91.65,16330.0,81.5586,81.5586,81.5408,81.5586,16330.0
2023-09-05 12:55:00,91.64,91.65,91.62,91.63,62807.0,81.5497,81.5586,81.5319,81.5408,62807.0
2023-09-05 13:00:00,91.63,91.63,91.59,91.59,35042.0,81.5408,81.5408,81.5052,81.5052,35042.0
2023-09-05 13:05:00,91.59,91.59,91.56,91.56,37771.0,81.5052,81.5052,81.4785,81.4785,37771.0
2023-09-05 13:10:00,91.56,91.58,91.56,91.56,27223.0,81.4785,81.4963,81.4785,81.4785,27223.0
2023-09-05 13:15:00,91.56,91.59,91.56,91.58,33722.0,81.4785,81.5052,81.4785,81.4963,33722.0
2023-09-05 13:20:00,91.58,91.62,91.57,91.61,134673.0,81.4963,81.5319,81.4874,81.523,134673.0
2023-09-05 13:25:00,91.62,91.62,91.6,91.6,18656.0,81.5319,81.5319,81.5141,81.5141,18656.0
2023-09-05 13:30:00,91.6,91.61,91.58,91.59,68612.0,81.5141,81.523,81.4963,81.5052,68612.0
2023-09-05 13:35:00,91.59,91.62,91.58,91.61,59023.0,81.5052,81.5319,81.4963,81.523,59023.0
2023-09-05 13:40:00,91.61,91.62,91.59,91.6,28468.0,81.523,81.5319,81.5052,81.5141,28468.0
2023-09-05 13:45:00,91.6,91.61,91.58,91.59,29824.0,81.5141,81.523,81.4963,81.5052,29824.0
2023-09-05 13:50:00,91.59,91.61,91.58,91.61,11632.0,81.5052,81.523,81.4963,81.523,11632.0
2023-09-05 13:55:00,91.61,91.61,91.58,91.59,18048.0,81.523,81.523,81.4963,81.5052,18048.0
2023-09-05 14:00:00,91.59,91.6,91.57,91.58,30762.0,81.5052,81.5141,81.4874,81.4963,30762.0
2023-09-05 14:05:00,91.57,91.58,91.56,91.56,227961.0,81.4874,81.4963,81.4785,81.4785,227961.0
2023-09-05 14:10:00,91.56,91.59,91.56,91.57,54176.0,81.4785,81.5052,81.4785,81.4874,54176.0
2023-09-05 14:15:00,91.57,91.61,91.57,91.61,57085.0,81.4874,81.523,81.4874,81.523,57085.0
2023-09-05 14:20:00,91.61,91.62,91.59,91.59,35250.0,81.523,81.5319,81.5052,81.5052,35250.0
2023-09-05 14:25:00,91.59,91.61,91.58,91.6,30121.0,81.5052,81.523,81.4963,81.5141,30121.0
2023-09-05 14:30:00,91.59,91.6,91.57,91.58,19769.0,81.5052,81.5141,81.4874,81.4963,19769.0
2023-09-05 14:35:00,91.58,91.58,91.52,91.53,44306.0,81.4963,81.4963,81.4429,81.4518,44306.0
2023-09-05 14:40:00,91.52,91.57,91.52,91.54,140971.0,81.4429,81.4874,81.4429,81.4607,140971.0
2023-09-05 14:45:00,91.53,91.54,91.51,91.53,34571.0,81.4518,81.4607,81.434,81.4518,34571.0
2023-09-05 14:50:00,91.53,91.56,91.52,91.53,75454.0,81.4518,81.4785,81.4429,81.4518,75454.0
2023-09-05 14:55:00,91.53,91.54,91.5,91.52,270762.0,81.4518,81.4607,81.4251,81.4429,270762.0
2023-09-05 15:00:00,91.52,91.52,91.48,91.48,159283.0,81.4429,81.4429,81.4073,81.4073,159283.0
2023-09-05 15:05:00,91.48,91.49,91.43,91.44,132522.0,81.4073,81.4162,81.3628,81.3717,132522.0
2023-09-05 15:10:00,91.44,91.46,91.4,91.4,212935.0,81.3717,81.3895,81.3361,81.3361,212935.0
2023-09-05 15:15:00,91.4,91.43,91.4,91.42,343262.0,81.3361,81.3628,81.3361,81.3539,343262.0
2023-09-05 15:20:00,91.42,91.47,91.42,91.46,137860.0,81.3539,81.3984,81.3539,81.3895,137860.0
2023-09-05 15:25:00,91.46,91.49,91.45,91.48,82609.0,81.3895,81.4162,81.3806,81.4073,82609.0
2023-09-05 15:30:00,91.48,91.51,91.47,91.48,108992.0,81.4073,81.434,81.3984,81.4073,108992.0
2023-09-05 15:35:00,91.48,91.54,91.47,91.54,107513.0,81.4073,81.4607,81.3984,81.4607,107513.0
2023-09-05 15:40:00,91.53,91.54,91.52,91.53,216677.0,81.4518,81.4607,81.4429,81.4518,216677.0
2023-09-05 15:45:00,91.53,91.53,91.49,91.5,172961.0,81.4518,81.4518,81.4162,81.4251,172961.0
2023-09-05 15:50:00,91.5,91.5,91.45,91.48,309009.0,81.4251,81.4251,81.3806,81.4073,309009.0
2023-09-05 15:55:00,91.48,91.48,91.43,91.45,684716.0,81.4073,81.4073,81.3628,81.3806,684716.0
2023-09-06 09:30:00,91.45,91.45,91.31,91.38,183468.0,81.3806,81.3806,81.256,81.3183,183468.0
2023-09-06 09:35:00,91.38,91.4,91.36,91.37,188379.0,81.3183,81.3361,81.3005,81.3094,188379.0
2023-09-06 09:40:00,91.36,91.41,91.34,91.38,80766.0,81.3005,81.345,81.2827,81.3183,80766.0
2023-09-06 09:45:00,91.39,91.43,91.38,91.39,202221.0,81.3272,81.3628,81.3183,81.3272,202221.0
2023-09-06 09:50:00,91.38,91.43,91.38,91.43,324807.0,81.3183,81.3628,81.3183,81.3628,324807.0
2023-09-06 09:55:00,91.43,91.44,91.39,91.39,56250.0,81.3628,81.3717,81.3272,81.3272,56250.0
2023-09-06 10:00:00,91.38,91.38,91.15,91.23,321149.0,81.3183,81.3183,81.1137,81.1849,321149.0
2023-09-06 10:05:00,91.23,91.32,91.22,91.28,240382.0,81.1849,81.2649,81.176,81.2293,240382.0
2023-09-06 10:10:00,91.28,91.29,91.24,91.27,39393.0,81.2293,81.2382,81.1938,81.2204,39393.0
2023-09-06 10:15:00,91.28,91.34,91.27,91.34,71288.0,81.2293,81.2827,81.2204,81.2827,71288.0
2023-09-06 10:20:00,91.34,91.34,91.27,91.27,58407.0,81.2827,81.2827,81.2204,81.2204,58407.0
2023-09-06 10:25:00,91.26,91.27,91.23,91.23,57081.0,81.2116,81.2204,81.1849,81.1849,57081.0
2023-09-06 10:30:00,91.23,91.28,91.23,91.23,38364.0,81.1849,81.2293,81.1849,81.1849,38364.0
2023-09-06 10:35:00,91.24,91.25,91.2,91.21,57526.0,81.1938,81.2027,81.1582,81.1671,57526.0
2023-09-06 10:40:00,91.21,91.21,91.13,91.13,169075.0,81.1671,81.1671,81.0959,81.0959,169075.0
2023-09-06 10:45:00,91.13,91.14,91.11,91.14,169730.0,81.0959,81.1048,81.0781,81.1048,169730.0
2023-09-06 10:50:00,91.13,91.15,91.11,91.13,216442.0,81.0959,81.1137,81.0781,81.0959,216442.0
2023-09-06 10:55:00,91.14,91.15,91.1,91.12,71169.0,81.1048,81.1137,81.0692,81.087,71169.0
2023-09-06 11:00:00,91.12,91.15,91.09,91.14,90426.0,81.087,81.1137,81.0603,81.1048,90426.0
2023-09-06 11:05:00,91.15,91.16,91.12,91.12,49623.0,81.1137,81.1226,81.087,81.087,49623.0
2023-09-06 11:10:00,91.13,91.13,91.07,91.09,98288.0,81.0959,81.0959,81.0425,81.0603,98288.0
2023-09-06 11:15:00,91.09,91.14,91.08,91.14,55204.0,81.0603,81.1048,81.0514,81.1048,55204.0
2023-09-06 11:20:00,91.14,91.16,91.13,91.15,38061.0,81.1048,81.1226,81.0959,81.1137,38061.0
2023-09-06 11:25:00,91.15,91.18,91.13,91.15,35529.0,81.1137,81.1404,81.0959,81.1137,35529.0
2023-09-06 11:30:00,91.14,91.15,91.13,91.14,40330.0,81.1048,81.1137,81.0959,81.1048,40330.0
2023-09-06 11:35:00,91.14,91.18,91.12,91.18,56445.0,81.1048,81.1404,81.087,81.1404,56445.0
2023-09-06 11:40:00,91.18,91.25,91.17,91.25,99876.0,81.1404,81.2027,81.1315,81.2027,99876.0
2023-09-06 11:45:00,91.25,91.26,91.2,91.2,62531.0,81.2027,81.2116,81.1582,81.1582,62531.0
2023-09-06 11:50:00,91.2,91.23,91.19,91.22,33680.0,81.1582,81.1849,81.1493,81.176,33680.0
2023-09-06 11:55:00,91.22,91.24,91.2,91.2,47781.0,81.176,81.1938,81.1582,81.1582,47781.0
2023-09-06 12:00:00,91.21,91.24,91.2,91.23,48375.0,81.1671,81.1938,81.1582,81.1849,48375.0
2023-09-06 12:05:00,91.24,91.25,91.2,91.2,67520.0,81.1938,81.2027,81.1582,81.1582,67520.0
2023-09-06 12:10:00,91.2,91.21,91.18,91.19,97678.0,81.1582,81.1671,81.1404,81.1493,97678.0
2023-09-06 12:15:00,91.19,91.19,91.16,91.17,61676.0,81.1493,81.1493,81.1226,81.1315,61676.0
2023-09-06 12:20:00,91.17,91.2,91.15,91.2,88652.0,81.1315,81.1582,81.1137,81.1582,88652.0
2023-09-06 12:25:00,91.2,91.21,91.16,91.18,41544.0,81.1582,81.1671,81.1226,81.1404,41544.0
2023-09-06 12:30:00,91.18,91.18,91.15,91.18,29449.0,81.1404,81.1404,81.1137,81.1404,29449.0
2023-09-06 12:35:00,91.18,91.2,91.17,91.2,41781.0,81.1404,81.1582,81.1315,81.1582,41781.0
2023-09-06 12:40:00,91.19,91.2,91.16,91.16,92381.0,81.1493,81.1582,81.1226,81.1226,92381.0
2023-09-06 12:45:00,91.16,91.17,91.15,91.17,36473.0,81.1226,81.1315,81.1137,81.1315,36473.0
2023-09-06 12:50:00,91.16,91.18,91.15,91.15,44680.0,81.1226,81.1404,81.1137,81.1137,44680.0
2023-09-06 12:55:00,91.15,91.18,91.15,91.16,59587.0,81.1137,81.1404,81.1137,81.1226,59587.0
2023-09-06 13:00:00,91.16,91.16,91.09,91.09,106999.0,81.1226,81.1226,81.0603,81.0603,106999.0
2023-09-06 13:05:00,91.1,91.13,91.1,91.11,58398.0,81.0692,81.0959,81.0692,81.0781,58398.0
2023-09-06 13:10:00,91.1,91.17,91.1,91.17,318668.0,81.0692,81.1315,81.0692,81.1315,318668.0
2023-09-06 13:15:00,91.16,91.19,91.15,91.18,122098.0,81.1226,81.1493,81.1137,81.1404,122098.0
2023-09-06 13:20:00,91.18,91.19,91.16,91.18,45171.0,81.1404,81.1493,81.1226,81.1404,45171.0
2023-09-06 13:25:00,91.18,91.2,91.16,91.18,39142.0,81.1404,81.1582,81.1226,81.1404,39142.0
2023-09-06 13:30:00,91.18,91.19,91.15,91.18,56100.0,81.1404,81.1493,81.1137,81.1404,56100.0
2023-09-06 13:35:00,91.17,91.19,91.17,91.19,38755.0,81.1315,81.1493,81.1315,81.1493,38755.0
2023-09-06 13:40:00,91.19,91.22,91.18,91.21,66200.0,81.1493,81.176,81.1404,81.1671,66200.0
2023-09-06 13:45:00,91.22,91.23,91.2,91.23,50969.0,81.176,81.1849,81.1582,81.1849,50969.0
2023-09-06 13:50:00,91.23,91.24,91.21,91.23,60194.0,81.1849,81.1938,81.1671,81.1849,60194.0
2023-09-06 13:55:00,91.23,91.26,91.22,91.23,92398.0,81.1849,81.2116,81.176,81.1849,92398.0
2023-09-06 14:00:00,91.23,91.24,91.2,91.23,74327.0,81.1849,81.1938,81.1582,81.1849,74327.0
2023-09-06 14:05:00,91.24,91.26,91.23,91.26,43626.0,81.1938,81.2116,81.1849,81.2116,43626.0
2023-09-06 14:10:00,91.26,91.26,91.24,91.26,31098.0,81.2116,81.2116,81.1938,81.2116,31098.0
2023-09-06 14:15:00,91.26,91.26,91.23,91.25,41511.0,81.2116,81.2116,81.1849,81.2027,41511.0
2023-09-06 14:20:00,91.25,91.27,91.24,91.27,59166.0,81.2027,81.2204,81.1938,81.2204,59166.0
2023-09-06 14:25:00,91.27,91.29,91.27,91.28,120080.0,81.2204,81.2382,81.2204,81.2293,120080.0
2023-09-06 14:30:00,91.29,91.33,91.28,91.31,137842.0,81.2382,81.2738,81.2293,81.256,137842.0
2023-09-06 14:35:00,91.31,91.32,91.31,91.32,14108.0,81.256,81.2649,81.256,81.2649,14108.0
2023-09-06 14:40:00,91.31,91.33,91.3,91.32,39534.0,81.256,81.2738,81.2471,81.2649,39534.0
2023-09-06 14:45:00,91.32,91.33,91.31,91.33,42611.0,81.2649,81.2738,81.256,81.2738,42611.0
2023-09-06 14:50:00,91.32,91.35,91.32,91.34,32226.0,81.2649,81.2916,81.2649,81.2827,32226.0
2023-09-06 14:55:00,91.34,91.35,91.32,91.33,63581.0,81.2827,81.2916,81.2649,81.2738,63581.0
2023-09-06 15:00:00,91.33,91.33,91.28,91.29,43890.0,81.2738,81.2738,81.2293,81.2382,43890.0
2023-09-06 15:05:00,91.28,91.29,91.27,91.28,101427.0,81.2293,81.2382,81.2204,81.2293,101427.0
2023-09-06 15:10:00,91.28,91.3,91.27,91.29,395672.0,81.2293,81.2471,81.2204,81.2382,395672.0
2023-09-06 15:15:00,91.29,91.31,91.29,91.3,177119.0,81.2382,81.256,81.2382,81.2471,177119.0
2023-09-06 15:20:00,91.3,91.31,91.29,91.29,123732.0,81.2471,81.256,81.2382,81.2382,123732.0
2023-09-06 15:25:00,91.3,91.31,91.28,91.29,300155.0,81.2471,81.256,81.2293,81.2382,300155.0
2023-09-06 15:30:00,91.29,91.3,91.28,91.29,165953.0,81.2382,81.2471,81.2293,81.2382,165953.0
2023-09-06 15:35:00,91.29,91.31,91.29,91.3,128854.0,81.2382,81.256,81.2382,81.2471,128854.0
2023-09-06 15:40:00,91.3,91.31,91.28,91.29,126451.0,81.2471,81.256,81.2293,81.2382,126451.0
2023-09-06 15:45:00,91.29,91.3,91.27,91.29,114309.0,81.2382,81.2471,81.2204,81.2382,114309.0
2023-09-06 15:50:00,91.28,91.3,91.28,91.29,161801.0,81.2293,81.2471,81.2293,81.2382,161801.0
2023-09-06 15:55:00,91.29,91.32,91.28,91.3,343743.0,81.2382,81.2649,81.2293,81.2471,343743.0
2023-09-07 09:30:00,91.11,91.22,91.11,91.22,376330.0,81.0781,81.176,81.0781,81.176,376330.0
2023-09-07 09:35:00,91.21,91.29,91.21,91.27,171339.0,81.1671,81.2382,81.1671,81.2204,171339.0
2023-09-07 09:40:00,91.26,91.34,91.26,91.31,455913.0,81.2116,81.2827,81.2116,81.256,455913.0
2023-09-07 09:45:00,91.31,91.32,91.27,91.29,104226.0,81.256,81.2649,81.2204,81.2382,104226.0
2023-09-07 09:50:00,91.29,91.33,91.28,91.28,105970.0,81.2382,81.2738,81.2293,81.2293,105970.0
2023-09-07 09:55:00,91.28,91.31,91.27,91.31,58298.0,81.2293,81.256,81.2204,81.256,58298.0
2023-09-07 10:00:00,91.31,91.32,91.26,91.29,87297.0,81.256,81.2649,81.2116,81.2382,87297.0
2023-09-07 10:05:00,91.29,91.33,91.28,91.32,66051.0,81.2382,81.2738,81.2293,81.2649,66051.0
2023-09-07 10:10:00,91.32,91.35,91.31,91.35,142817.0,81.2649,81.2916,81.256,81.2916,142817.0
2023-09-07 10:15:00,91.34,91.35,91.32,91.35,112497.0,81.2827,81.2916,81.2649,81.2916,112497.0
2023-09-07 10:20:00,91.35,91.36,91.32,91.33,270306.0,81.2916,81.3005,81.2649,81.2738,270306.0
2023-09-07 10:25:00,91.34,91.34,91.32,91.32,239156.0,81.2827,81.2827,81.2649,81.2649,239156.0
2023-09-07 10:30:00,91.33,91.34,91.3,91.31,81531.0,81.2738,81.2827,81.2471,81.256,81531.0
2023-09-07 10:35:00,91.32,91.36,91.31,91.35,246504.0,81.2649,81.3005,81.256,81.2916,246504.0
2023-09-07 10:40:00,91.36,91.43,91.35,91.42,109920.0,81.3005,81.3628,81.2916,81.3539,109920.0
2023-09-07 10:45:00,91.42,91.44,91.39,91.4,71461.0,81.3539,81.3717,81.3272,81.3361,71461.0
2023-09-07 10:50:00,91.4,91.42,91.35,91.36,357138.0,81.3361,81.3539,81.2916,81.3005,357138.0
2023-09-07 10:55:00,91.36,91.39,91.35,91.36,37396.0,81.3005,81.3272,81.2916,81.3005,37396.0
2023-09-07 11:00:00,91.37,91.4,91.36,91.38,22049.0,81.3094,81.3361,81.3005,81.3183,22049.0
2023-09-07 11:05:00,91.38,91.4,91.37,91.38,19673.0,81.3183,81.3361,81.3094,81.3183,19673.0
2023-09-07 11:10:00,91.38,91.4,91.35,91.36,23569.0,81.3183,81.3361,81.2916,81.3005,23569.0
2023-09-07 11:15:00,91.36,91.36,91.33,91.36,99808.0,81.3005,81.3005,81.2738,81.3005,99808.0
2023-09-07 11:20:00,91.35,91.37,91.33,91.35,36718.0,81.2916,81.3094,81.2738,81.2916,36718.0
2023-09-07 11:25:00,91.34,91.38,91.34,91.35,27026.0,81.2827,81.3183,81.2827,81.2916,27026.0
2023-09-07 11:30:00,91.35,91.41,91.32,91.4,22375.0,81.2916,81.345,81.2649,81.3361,22375.0
2023-09-07 11:35:00,91.4,91.44,91.39,91.43,37778.0,81.3361,81.3717,81.3272,81.3628,37778.0
2023-09-07 11:40:00,91.43,91.43,91.38,91.4,54818.0,81.3628,81.3628,81.3183,81.3361,54818.0
2023-09-07 11:45:00,91.4,91.42,91.39,91.41,24118.0,81.3361,81.3539,81.3272,81.345,24118.0
2023-09-07 11:50:00,91.42,91.42,91.38,91.41,33306.0,81.3539,81.3539,81.3183,81.345,33306.0
2023-09-07 11:55:00,91.4,91.46,91.39,91.45,50937.0,81.3361,81.3895,81.3272,81.3806,50937.0
2023-09-07 12:00:00,91.45,91.5,91.44,91.5,55714.0,81.3806,81.4251,81.3717,81.4251,55714.0
2023-09-07 12:05:00,91.5,91.57,91.49,91.55,147594.0,81.4251,81.4874,81.4162,81.4696,147594.0
2023-09-07 12:10:00,91.54,91.57,91.52,91.56,59188.0,81.4607,81.4874,81.4429,81.4785,59188.0
2023-09-07 12:15:00,91.56,91.6,91.55,91.6,154263.0,81.4785,81.5141,81.4696,81.5141,154263.0
2023-09-07 12:20:00,91.6,91.6,91.56,91.59,258695.0,81.5141,81.5141,81.4785,81.5052,258695.0
2023-09-07 12:25:00,91.59,91.59,91.55,91.55,186540.0,81.5052,81.5052,81.4696,81.4696,186540.0
2023-09-07 12:30:00,91.56,91.58,91.55,91.56,59684.0,81.4785,81.4963,81.4696,81.4785,59684.0
2023-09-07 12:35:00,91.56,91.57,91.54,91.56,33959.0,81.4785,81.4874,81.4607,81.4785,33959.0
2023-09-07 12:40:00,91.56,91.57,91.53,91.54,100269.0,81.4785,81.4874,81.4518,81.4607,100269.0
2023-09-07 12:45:00,91.55,91.55,91.53,91.53,126235.0,81.4696,81.4696,81.4518,81.4518,126235.0
2023-09-07 12:50:00,91.53,91.54,91.52,91.54,144206.0,81.4518,81.4607,81.4429,81.4607,144206.0
2023-09-07 12:55:00,91.54,91.55,91.53,91.53,34243.0,81.4607,81.4696,81.4518,81.4518,34243.0
2023-09-07 13:00:00,91.53,91.55,91.51,91.55,105081.0,81.4518,81.4696,81.434,81.4696,105081.0
2023-09-07 13:05:00,91.54,91.55,91.51,91.53,50038.0,81.4607,81.4696,81.434,81.4518,50038.0
2023-09-07 13:10:00,91.53,91.54,91.52,91.54,37527.0,81.4518,81.4607,81.4429,81.4607,37527.0
2023-09-07 13:15:00,91.54,91.55,91.53,91.54,107603.0,81.4607,81.4696,81.4518,81.4607,107603.0
2023-09-07 13:20:00,91.54,91.55,91.53,91.54,59184.0,81.4607,81.4696,81.4518,81.4607,59184.0
2023-09-07 13:25:00,91.55,91.55,91.52,91.54,56389.0,81.4696,81.4696,81.4429,81.4607,56389.0
2023-09-07 13:30:00,91.55,91.55,91.53,91.53,28286.0,81.4696,81.4696,81.4518,81.4518,28286.0
2023-09-07 13:35:00,91.53,91.53,91.5,91.5,34621.0,81.4518,81.4518,81.4251,81.4251,34621.0
2023-09-07 13:40:00,91.5,91.51,91.49,91.5,34638.0,81.4251,81.434,81.4162,81.4251,34638.0
2023-09-07 13:45:00,91.5,91.5,91.46,91.47,92881.0,81.4251,81.4251,81.3895,81.3984,92881.0
2023-09-07 13:50:00,91.47,91.48,91.45,91.47,35331.0,81.3984,81.4073,81.3806,81.3984,35331.0
2023-09-07 13:55:00,91.47,91.5,91.47,91.48,310192.0,81.3984,81.4251,81.3984,81.4073,310192.0
2023-09-07 14:00:00,91.49,91.5,91.48,91.48,63462.0,81.4162,81.4251,81.4073,81.4073,63462.0
2023-09-07 14:05:00,91.48,91.5,91.47,91.48,64060.0,81.4073,81.4251,81.3984,81.4073,64060.0
2023-09-07 14:10:00,91.48,91.5,91.48,91.5,89223.0,81.4073,81.4251,81.4073,81.4251,89223.0
2023-09-07 14:15:00,91.5,91.51,91.49,91.5,63392.0,81.4251,81.434,81.4162,81.4251,63392.0
2023-09-07 14:20:00,91.5,91.51,91.48,91.51,58346.0,81.4251,81.434,81.4073,81.434,58346.0
2023-09-07 14:25:00,91.51,91.51,91.47,91.48,65180.0,81.434,81.434,81.3984,81.4073,65180.0
2023-09-07 14:30:00,91.47,91.48,91.45,91.47,26613.0,81.3984,81.4073,81.3806,81.3984,26613.0
2023-09-07 14:35:00,91.47,91.48,91.46,91.48,17323.0,81.3984,81.4073,81.3895,81.4073,17323.0
2023-09-07 14:40:00,91.48,91.5,91.47,91.5,42194.0,81.4073,81.4251,81.3984,81.4251,42194.0
2023-09-07 14:45:00,91.5,91.51,91.49,91.51,18382.0,81.4251,81.434,81.4162,81.434,18382.0
2023-09-07 14:50:00,91.51,91.52,91.5,91.52,17881.0,81.434,81.4429,81.4251,81.4429,17881.0
2023-09-07 14:55:00,91.52,91.55,91.52,91.55,87295.0,81.4429,81.4696,81.4429,81.4696,87295.0
2023-09-07 15:00:00,91.55,91.56,91.52,91.53,45539.0,81.4696,81.4785,81.4429,81.4518,45539.0
2023-09-07 15:05:00,91.53,91.53,91.49,91.5,38390.0,81.4518,81.4518,81.4162,81.4251,38390.0
2023-09-07 15:10:00,91.51,91.53,91.5,91.53,54623.0,81.434,81.4518,81.4251,81.4518,54623.0
2023-09-07 15:15:00,91.53,91.53,91.51,91.52,60027.0,81.4518,81.4518,81.434,81.4429,60027.0
2023-09-07 15:20:00,91.52,91.52,91.48,91.48,131090.0,81.4429,81.4429,81.4073,81.4073,131090.0
2023-09-07 15:25:00,91.48,91.53,91.48,91.53,32384.0,81.4073,81.4518,81.4073,81.4518,32384.0
2023-09-07 15:30:00,91.53,91.54,91.52,91.54,27888.0,81.4518,81.4607,81.4429,81.4607,27888.0
2023-09-07 15:35:00,91.53,91.54,91.51,91.52,43674.0,81.4518,81.4607,81.434,81.4429,43674.0
2023-09-07 15:40:00,91.52,91.56,91.51,91.56,47545.0,81.4429,81.4785,81.434,81.4785,47545.0
2023-09-07 15:45:00,91.56,91.57,91.55,91.57,36284.0,81.4785,81.4874,81.4696,81.4874,36284.0
2023-09-07 15:50:00,91.57,91.59,91.55,91.58,112415.0,81.4874,81.5052,81.4696,81.4963,112415.0
2023-09-07 15:55:00,91.57,91.6,91.54,91.54,319021.0,81.4874,81.5141,81.4607,81.4607,319021.0
2023-09-08 09:30:00,91.71,91.78,91.59,91.74,111734.0,81.612,81.6743,81.5052,81.6387,111734.0
2023-09-08 09:35:00,91.75,91.76,91.69,91.7,66317.0,81.6476,81.6565,81.5942,81.6031,66317.0
2023-09-08 09:40:00,91.71,91.74,91.68,91.71,18710.0,81.612,81.6387,81.5853,81.612,18710.0
2023-09-08 09:45:00,91.71,91.73,91.69,91.73,52161.0,81.612,81.6298,81.5942,81.6298,52161.0
2023-09-08 09:50:00,91.73,91.74,91.72,91.74,44100.0,81.6298,81.6387,81.6209,81.6387,44100.0
2023-09-08 09:55:00,91.73,91.74,91.7,91.74,47127.0,81.6298,81.6387,81.6031,81.6387,47127.0
2023-09-08 10:00:00,91.75,91.8,91.73,91.79,104088.0,81.6476,81.6921,81.6298,81.6832,104088.0
2023-09-08 10:05:00,91.79,91.8,91.76,91.77,46589.0,81.6832,81.6921,81.6565,81.6654,46589.0
2023-09-08 10:10:00,91.76,91.81,91.75,91.8,70199.0,81.6565,81.701,81.6476,81.6921,70199.0
2023-09-08 10:15:00,91.8,91.82,91.79,91.79,41304.0,81.6921,81.7099,81.6832,81.6832,41304.0
2023-09-08 10:20:00,91.79,91.81,91.78,91.81,44806.0,81.6832,81.701,81.6743,81.701,44806.0
2023-09-08 10:25:00,91.81,91.82,91.8,91.81,38446.0,81.701,81.7099,81.6921,81.701,38446.0
2023-09-08 10:30:00,91.81,91.82,91.75,91.76,72708.0,81.701,81.7099,81.6476,81.6565,72708.0
2023-09-08 10:35:00,91.76,91.78,91.72,91.73,50029.0,81.6565,81.6743,81.6209,81.6298,50029.0
2023-09-08 10:40:00,91.73,91.73,91.7,91.72,44989.0,81.6298,81.6298,81.6031,81.6209,44989.0
2023-09-08 10:45:00,91.72,91.73,91.69,91.72,30480.0,81.6209,81.6298,81.5942,81.6209,30480.0
2023-09-08 10:50:00,91.73,91.75,91.69,91.72,50105.0,81.6298,81.6476,81.5942,81.6209,50105.0
2023-09-08 10:55:00,91.72,91.74,91.68,91.68,53669.0,81.6209,81.6387,81.5853,81.5853,53669.0
2023-09-08 11:00:00,91.67,91.68,91.64,91.65,42530.0,81.5764,81.5853,81.5497,81.5586,42530.0
2023-09-08 11:05:00,91.65,91.65,91.6,91.61,54136.0,81.5586,81.5586,81.5141,81.523,54136.0
2023-09-08 11:10:00,91.61,91.67,91.6,91.67,45744.0,81.523,81.5764,81.5141,81.5764,45744.0
2023-09-08 11:15:00,91.67,91.68,91.66,91.68,18484.0,81.5764,81.5853,81.5675,81.5853,18484.0
2023-09-08 11:20:00,91.67,91.68,91.62,91.63,59563.0,81.5764,81.5853,81.5319,81.5408,59563.0
2023-09-08 11:25:00,91.62,91.66,91.62,91.64,50194.0,81.5319,81.5675,81.5319,81.5497,50194.0
2023-09-08 11:30:00,91.64,91.65,91.63,91.64,24154.0,81.5497,81.5586,81.5408,81.5497,24154.0
2023-09-08 11:35:00,91.63,91.63,91.59,91.61,37704.0,81.5408,81.5408,81.5052,81.523,37704.0
2023-09-08 11:40:00,91.61,91.61,91.56,91.56,75069.0,81.523,81.523,81.4785,81.4785,75069.0
2023-09-08 11:45:00,91.56,91.59,91.54,91.56,310943.0,81.4785,81.5052,81.4607,81.4785,310943.0
2023-09-08 11:50:00,91.56,91.57,91.56,91.57,97591.0,81.4785,81.4874,81.4785,81.4874,97591.0
2023-09-08 11:55:00,91.57,91.57,91.54,91.55,178743.0,81.4874,81.4874,81.4607,81.4696,178743.0
2023-09-08 12:00:00,91.56,91.57,91.54,91.57,93012.0,81.4785,81.4874,81.4607,81.4874,93012.0
2023-09-08 12:05:00,91.57,91.58,91.55,91.56,50585.0,81.4874,81.4963,81.4696,81.4785,50585.0
2023-09-08 12:10:00,91.57,91.61,91.57,91.61,73983.0,81.4874,81.523,81.4874,81.523,73983.0
2023-09-08 12:15:00,91.61,91.64,91.61,91.64,37874.0,81.523,81.5497,81.523,81.5497,37874.0
2023-09-08 12:20:00,91.64,91.65,91.62,91.64,58193.0,81.5497,81.5586,81.5319,81.5497,58193.0
2023-09-08 12:25:00,91.64,91.64,91.59,91.59,30543.0,81.5497,81.5497,81.5052,81.5052,30543.0
2023-09-08 12:30:00,91.59,91.59,91.56,91.59,66564.0,81.5052,81.5052,81.4785,81.5052,66564.0
2023-09-08 12:35:00,91.59,91.6,91.57,91.59,79174.0,81.5052,81.5141,81.4874,81.5052,79174.0
2023-09-08 12:40:00,91.59,91.62,91.58,91.59,66829.0,81.5052,81.5319,81.4963,81.5052,66829.0
2023-09-08 12:45:00,91.59,91.59,91.56,91.56,52776.0,81.5052,81.5052,81.4785,81.4785,52776.0
2023-09-08 12:50:00,91.56,91.57,91.54,91.56,44645.0,81.4785,81.4874,81.4607,81.4785,44645.0
2023-09-08 12:55:00,91.56,91.59,91.56,91.59,48962.0,81.4785,81.5052,81.4785,81.5052,48962.0
2023-09-08 13:00:00,91.58,91.59,91.55,91.56,36825.0,81.4963,81.5052,81.4696,81.4785,36825.0
2023-09-08 13:05:00,91.56,91.58,91.55,91.57,57215.0,81.4785,81.4963,81.4696,81.4874,57215.0
2023-09-08 13:10:00,91.58,91.59,91.56,91.59,35681.0,81.4963,81.5052,81.4785,81.5052,35681.0
2023-09-08 13:15:00,91.59,91.61,91.57,91.58,70799.0,81.5052,81.523,81.4874,81.4963,70799.0
2023-09-08 13:20:00,91.58,91.59,91.56,91.56,21358.0,81.4963,81.5052,81.4785,81.4785,21358.0
2023-09-08 13:25:00,91.56,91.56,91.53,91.55,56343.0,81.4785,81.4785,81.4518,81.4696,56343.0
2023-09-08 13:30:00,91.55,91.57,91.53,91.55,45230.0,81.4696,81.4874,81.4518,81.4696,45230.0
2023-09-08 13:35:00,91.54,91.54,91.51,91.54,102083.0,81.4607,81.4607,81.434,81.4607,102083.0
2023-09-08 13:40:00,91.54,91.54,91.51,91.52,88294.0,81.4607,81.4607,81.434,81.4429,88294.0
2023-09-08 13:45:00,91.52,91.55,91.51,91.52,62773.0,81.4429,81.4696,81.434,81.4429,62773.0
2023-09-08 13:50:00,91.51,91.51,91.46,91.48,36751.0,81.434,81.434,81.3895,81.4073,36751.0
2023-09-08 13:55:00,91.48,91.5,91.48,91.5,51715.0,81.4073,81.4251,81.4073,81.4251,51715.0
2023-09-08 14:00:00,91.5,91.53,91.5,91.53,28855.0,81.4251,81.4518,81.4251,81.4518,28855.0
2023-09-08 14:05:00,91.53,91.53,91.51,91.52,29868.0,81.4518,81.4518,81.434,81.4429,29868.0
2023-09-08 14:10:00,91.52,91.52,91.43,91.45,50752.0,81.4429,81.4429,81.3628,81.3806,50752.0
2023-09-08 14:15:00,91.45,91.48,91.45,91.47,96078.0,81.3806,81.4073,81.3806,81.3984,96078.0
2023-09-08 14:20:00,91.48,91.49,91.47,91.47,29656.0,81.4073,81.4162,81.3984,81.3984,29656.0
2023-09-08 14:25:00,91.48,91.49,91.46,91.49,79588.0,81.4073,81.4162,81.3895,81.4162,79588.0
2023-09-08 14:30:00,91.49,91.5,91.46,91.48,110957.0,81.4162,81.4251,81.3895,81.4073,110957.0
2023-09-08 14:35:00,91.48,91.51,91.47,91.48,56429.0,81.4073,81.434,81.3984,81.4073,56429.0
2023-09-08 14:40:00,91.48,91.52,91.47,91.52,159803.0,81.4073,81.4429,81.3984,81.4429,159803.0
2023-09-08 14:45:00,91.52,91.52,91.48,91.49,45298.0,81.4429,81.4429,81.4073,81.4162,45298.0
2023-09-08 14:50:00,91.48,91.5,91.47,91.48,55905.0,81.4073,81.4251,81.3984,81.4073,55905.0
2023-09-08 14:55:00,91.48,91.49,91.47,91.49,34669.0,81.4073,81.4162,81.3984,81.4162,34669.0
2023-09-08 15:00:00,91.48,91.48,91.44,91.46,73559.0,81.4073,81.4073,81.3717,81.3895,73559.0
2023-09-08 15:05:00,91.46,91.48,91.46,91.47,133297.0,81.3895,81.4073,81.3895,81.3984,133297.0
2023-09-08 15:10:00,91.47,91.48,91.46,91.48,79072.0,81.3984,81.4073,81.3895,81.4073,79072.0
2023-09-08 15:15:00,91.48,91.48,91.45,91.46,86811.0,81.4073,81.4073,81.3806,81.3895,86811.0
2023-09-08 15:20:00,91.47,91.47,91.44,91.47,73128.0,81.3984,81.3984,81.3717,81.3984,73128.0
2023-09-08 15:25:00,91.47,91.47,91.44,91.45,77280.0,81.3984,81.3984,81.3717,81.3806,77280.0
2023-09-08 15:30:00,91.45,91.49,91.45,91.49,59941.0,81.3806,81.4162,81.3806,81.4162,59941.0
2023-09-08 15:35:00,91.48,91.49,91.47,91.48,60142.0,81.4073,81.4162,81.3984,81.4073,60142.0
2023-09-08 15:40:00,91.48,91.49,91.47,91.48,69302.0,81.4073,81.4162,81.3984,81.4073,69302.0
2023-09-08 15:45:00,91.49,91.49,91.46,91.47,94456.0,81.4162,81.4162,81.3895,81.3984,94456.0
2023-09-08 15:50:00,91.48,91.49,91.46,91.47,103601.0,81.4073,81.4162,81.3895,81.3984,103601.0
2023-09-08 15:55:00,91.47,91.51,91.47,91.5,365543.0,81.3984,81.434,81.3984,81.4251,365543.0
2023-09-11 09:30:00,91.62,91.66,91.61,91.62,99072.0,81.5319,81.5675,81.523,81.5319,99072.0
2023-09-11 09:35:00,91.62,91.63,91.58,91.58,42318.0,81.5319,81.5408,81.4963,81.4963,42318.0
2023-09-11 09:40:00,91.59,91.59,91.57,91.58,214558.0,81.5052,81.5052,81.4874,81.4963,214558.0
2023-09-11 09:45:00,91.58,91.58,91.53,91.54,34106.0,81.4963,81.4963,81.4518,81.4607,34106.0
2023-09-11 09:50:00,91.55,91.57,91.52,91.56,54817.0,81.4696,81.4874,81.4429,81.4785,54817.0
2023-09-11 09:55:00,91.56,91.57,91.52,91.52,67632.0,81.4785,81.4874,81.4429,81.4429,67632.0
2023-09-11 10:00:00,91.52,91.56,91.52,91.55,69364.0,81.4429,81.4785,81.4429,81.4696,69364.0
2023-09-11 10:05:00,91.55,91.58,91.55,91.56,65235.0,81.4696,81.4963,81.4696,81.4785,65235.0
2023-09-11 10:10:00,91.56,91.58,91.54,91.57,29834.0,81.4785,81.4963,81.4607,81.4874,29834.0
2023-09-11 10:15:00,91.58,91.6,91.57,91.6,27457.0,81.4963,81.5141,81.4874,81.5141,27457.0
2023-09-11 10:20:00,91.6,91.61,91.59,91.59,15156.0,81.5141,81.523,81.5052,81.5052,15156.0
2023-09-11 10:25:00,91.6,91.61,91.6,91.61,18881.0,81.5141,81.523,81.5141,81.523,18881.0
2023-09-11 10:30:00,91.6,91.6,91.55,91.58,41297.0,81.5141,81.5141,81.4696,81.4963,41297.0
2023-09-11 10:35:00,91.57,91.58,91.54,91.55,31716.0,81.4874,81.4963,81.4607,81.4696,31716.0
2023-09-11 10:40:00,91.55,91.57,91.55,91.55,13284.0,81.4696,81.4874,81.4696,81.4696,13284.0
2023-09-11 10:45:00,91.55,91.55,91.53,91.54,75796.0,81.4696,81.4696,81.4518,81.4607,75796.0
2023-09-11 10:50:00,91.55,91.57,91.51,91.53,42513.0,81.4696,81.4874,81.434,81.4518,42513.0
2023-09-11 10:55:00,91.52,91.53,91.49,91.5,48382.0,81.4429,81.4518,81.4162,81.4251,48382.0
2023-09-11 11:00:00,91.5,91.5,91.46,91.46,27015.0,81.4251,81.4251,81.3895,81.3895,27015.0
2023-09-11 11:05:00,91.46,91.48,91.44,91.45,16462.0,81.3895,81.4073,81.3717,81.3806,16462.0
2023-09-11 11:10:00,91.45,91.48,91.44,91.48,30682.0,81.3806,81.4073,81.3717,81.4073,30682.0
2023-09-11 11:15:00,91.48,91.51,91.47,91.5,52816.0,81.4073,81.434,81.3984,81.4251,52816.0
2023-09-11 11:20:00,91.49,91.54,91.49,91.54,63602.0,81.4162,81.4607,81.4162,81.4607,63602.0
2023-09-11 11:25:00,91.53,91.56,91.53,91.54,68556.0,81.4518,81.4785,81.4518,81.4607,68556.0
2023-09-11 11:30:00,91.53,91.57,91.53,91.56,38385.0,81.4518,81.4874,81.4518,81.4785,38385.0
2023-09-11 11:35:00,91.56,91.58,91.55,91.58,92642.0,81.4785,81.4963,81.4696,81.4963,92642.0
2023-09-11 11:40:00,91.58,91.59,91.53,91.55,35213.0,81.4963,81.5052,81.4518,81.4696,35213.0
2023-09-11 11:45:00,91.55,91.55,91.53,91.54,39034.0,81.4696,81.4696,81.4518,81.4607,39034.0
2023-09-11 11:50:00,91.54,91.54,91.52,91.54,182389.0,81.4607,81.4607,81.4429,81.4607,182389.0
2023-09-11 11:55:00,91.54,91.54,91.52,91.53,69636.0,81.4607,81.4607,81.4429,81.4518,69636.0
2023-09-11 12:00:00,91.53,91.54,91.52,91.53,131830.0,81.4518,81.4607,81.4429,81.4518,131830.0
2023-09-11 12:05:00,91.52,91.55,91.52,91.55,145834.0,81.4429,81.4696,81.4429,81.4696,145834.0
2023-09-11 12:10:00,91.55,91.57,91.55,91.57,49068.0,81.4696,81.4874,81.4696,81.4874,49068.0
2023-09-11 12:15:00,91.57,91.58,91.56,91.58,69428.0,81.4874,81.4963,81.4785,81.4963,69428.0
2023-09-11 12:20:00,91.58,91.59,91.57,91.58,52116.0,81.4963,81.5052,81.4874,81.4963,52116.0
2023-09-11 12:25:00,91.58,91.6,91.57,91.58,57595.0,81.4963,81.5141,81.4874,81.4963,57595.0
2023-09-11 12:30:00,91.59,91.59,91.52,91.53,243496.0,81.5052,81.5052,81.4429,81.4518,243496.0
2023-09-11 12:35:00,91.52,91.53,91.5,91.51,42581.0,81.4429,81.4518,81.4251,81.434,42581.0
2023-09-11 12:40:00,91.5,91.52,91.49,91.51,48671.0,81.4251,81.4429,81.4162,81.434,48671.0
2023-09-11 12:45:00,91.51,91.53,91.5,91.52,49320.0,81.434,81.4518,81.4251,81.4429,49320.0
2023-09-11 12:50:00,91.53,91.54,91.51,91.52,22505.0,81.4518,81.4607,81.434,81.4429,22505.0
2023-09-11 12:55:00,91.53,91.54,91.52,91.53,63550.0,81.4518,81.4607,81.4429,81.4518,63550.0
2023-09-11 13:00:00,91.53,91.53,91.49,91.5,121393.0,81.4518,81.4518,81.4162,81.4251,121393.0
2023-09-11 13:05:00,91.5,91.51,91.49,91.5,48684.0,81.4251,81.434,81.4162,81.4251,48684.0
2023-09-11 13:10:00,91.51,91.52,91.48,91.48,38646.0,81.434,81.4429,81.4073,81.4073,38646.0
2023-09-11 13:15:00,91.48,91.52,91.48,91.51,34895.0,81.4073,81.4429,81.4073,81.434,34895.0
2023-09-11 13:20:00,91.51,91.54,91.51,91.53,29018.0,81.434,81.4607,81.434,81.4518,29018.0
2023-09-11 13:25:00,91.53,91.55,91.52,91.55,21988.0,81.4518,81.4696,81.4429,81.4696,21988.0
2023-09-11 13:30:00,91.55,91.58,91.55,91.58,49985.0,81.4696,81.4963,81.4696,81.4963,49985.0
2023-09-11 13:35:00,91.58,91.58,91.57,91.58,25733.0,81.4963,81.4963,81.4874,81.4963,25733.0
2023-09-11 13:40:00,91.58,91.58,91.54,91.54,42486.0,81.4963,81.4963,81.4607,81.4607,42486.0
2023-09-11 13:45:00,91.55,91.59,91.54,91.59,36268.0,81.4696,81.5052,81.4607,81.5052,36268.0
2023-09-11 13:50:00,91.59,91.62,91.58,91.61,40090.0,81.5052,81.5319,81.4963,81.523,40090.0
2023-09-11 13:55:00,91.61,91.61,91.58,91.59,67703.0,81.523,81.523,81.4963,81.5052,67703.0
2023-09-11 14:00:00,91.58,91.59,91.55,91.56,58016.0,81.4963,81.5052,81.4696,81.4785,58016.0
2023-09-11 14:05:00,91.56,91.56,91.53,91.54,51858.0,81.4785,81.4785,81.4518,81.4607,51858.0
2023-09-11 14:10:00,91.55,91.58,91.54,91.57,53463.0,81.4696,81.4963,81.4607,81.4874,53463.0
2023-09-11 14:15:00,91.57,91.59,91.57,91.59,190900.0,81.4874,81.5052,81.4874,81.5052,190900.0
2023-09-11 14:20:00,91.59,91.59,91.58,91.59,168708.0,81.5052,81.5052,81.4963,81.5052,168708.0
2023-09-11 14:25:00,91.58,91.59,91.58,91.59,18825.0,81.4963,81.5052,81.4963,81.5052,18825.0
2023-09-11 14:30:00,91.59,91.63,91.58,91.61,102779.0,81.5052,81.5408,81.4963,81.523,102779.0
2023-09-11 14:35:00,91.61,91.62,91.6,91.61,32801.0,81.523,81.5319,81.5141,81.523,32801.0
2023-09-11 14:40:00,91.61,91.61,91.59,91.59,41935.0,81.523,81.523,81.5052,81.5052,41935.0
2023-09-11 14:45:00,91.6,91.61,91.59,91.6,62043.0,81.5141,81.523,81.5052,81.5141,62043.0
2023-09-11 14:50:00,91.6,91.61,91.59,91.59,21493.0,81.5141,81.523,81.5052,81.5052,21493.0
2023-09-11 14:55:00,91.59,91.6,91.58,91.59,63063.0,81.5052,81.5141,81.4963,81.5052,63063.0
2023-09-11 15:00:00,91.59,91.61,91.59,91.61,33369.0,81.5052,81.523,81.5052,81.523,33369.0
2023-09-11 15:05:00,91.61,91.62,91.6,91.61,41842.0,81.523,81.5319,81.5141,81.523,41842.0
2023-09-11 15:10:00,91.62,91.62,91.6,91.61,41142.0,81.5319,81.5319,81.5141,81.523,41142.0
2023-09-11 15:15:00,91.61,91.61,91.58,91.59,36460.0,81.523,81.523,81.4963,81.5052,36460.0
2023-09-11 15:20:00,91.59,91.63,91.58,91.63,38265.0,81.5052,81.5408,81.4963,81.5408,38265.0
2023-09-11 15:25:00,91.63,91.64,91.61,91.62,49006.0,81.5408,81.5497,81.523,81.5319,49006.0
2023-09-11 15:30:00,91.63,91.65,91.62,91.65,56134.0,81.5408,81.5586,81.5319,81.5586,56134.0
2023-09-11 15:35:00,91.64,91.64,91.62,91.63,57585.0,81.5497,81.5497,81.5319,81.5408,57585.0
2023-09-11 15:40:00,91.62,91.63,91.59,91.59,156754.0,81.5319,81.5408,81.5052,81.5052,156754.0
2023-09-11 15:45:00,91.59,91.59,91.56,91.58,68373.0,81.5052,81.5052,81.4785,81.4963,68373.0
2023-09-11 15:50:00,91.57,91.6,91.57,91.59,187227.0,81.4874,81.5141,81.4874,81.5052,187227.0
2023-09-11 15:55:00,91.59,91.64,91.59,91.63,337454.0,81.5052,81.5497,81.5052,81.5408,337454.0
2023-09-12 09:30:00,91.48,91.53,91.42,91.53,118892.0,81.4073,81.4518,81.3539,81.4518,118892.0
2023-09-12 09:35:00,91.53,91.58,91.53,91.57,126037.0,81.4518,81.4963,81.4518,81.4874,126037.0
2023-09-12 09:40:00,91.57,91.59,91.56,91.57,46589.0,81.4874,81.5052,81.4785,81.4874,46589.0
2023-09-12 09:45:00,91.58,91.58,91.53,91.55,36987.0,81.4963,81.4963,81.4518,81.4696,36987.0
2023-09-12 09:50:00,91.55,91.57,91.53,91.56,37959.0,81.4696,81.4874,81.4518,81.4785,37959.0
2023-09-12 09:55:00,91.57,91.58,91.56,91.57,18724.0,81.4874,81.4963,81.4785,81.4874,18724.0
2023-09-12 10:00:00,91.57,91.57,91.55,91.56,20484.0,81.4874,81.4874,81.4696,81.4785,20484.0
2023-09-12 10:05:00,91.55,91.55,91.51,91.52,44383.0,81.4696,81.4696,81.434,81.4429,44383.0
2023-09-12 10:10:00,91.51,91.55,91.51,91.54,20199.0,81.434,81.4696,81.434,81.4607,20199.0
2023-09-12 10:15:00,91.54,91.55,91.53,91.54,18054.0,81.4607,81.4696,81.4518,81.4607,18054.0
2023-09-12 10:20:00,91.53,91.53,91.47,91.48,34336.0,81.4518,81.4518,81.3984,81.4073,34336.0
2023-09-12 10:25:00,91.48,91.48,91.43,91.46,72130.0,81.4073,81.4073,81.3628,81.3895,72130.0
2023-09-12 10:30:00,91.46,91.5,91.44,91.5,46564.0,81.3895,81.4251,81.3717,81.4251,46564.0
2023-09-12 10:35:00,91.5,91.52,91.49,91.51,102971.0,81.4251,81.4429,81.4162,81.434,102971.0
2023-09-12 10:40:00,91.51,91.52,91.49,91.52,82708.0,81.434,81.4429,81.4162,81.4429,82708.0
2023-09-12 10:45:00,91.51,91.54,91.51,91.51,66685.0,81.434,81.4607,81.434,81.434,66685.0
2023-09-12 10:50:00,91.51,91.52,91.48,91.49,55826.0,81.434,81.4429,81.4073,81.4162,55826.0
2023-09-12 10:55:00,91.49,91.51,91.49,91.5,40489.0,81.4162,81.434,81.4162,81.4251,40489.0
2023-09-12 11:00:00,91.49,91.54,91.49,91.52,109395.0,81.4162,81.4607,81.4162,81.4429,109395.0
2023-09-12 11:05:00,91.52,91.53,91.48,91.5,57327.0,81.4429,81.4518,81.4073,81.4251,57327.0
2023-09-12 11:10:00,91.49,91.49,91.47,91.48,30553.0,81.4162,81.4162,81.3984,81.4073,30553.0
2023-09-12 11:15:00,91.48,91.49,91.47,91.48,42554.0,81.4073,81.4162,81.3984,81.4073,42554.0
2023-09-12 11:20:00,91.48,91.53,91.47,91.52,110526.0,81.4073,81.4518,81.3984,81.4429,110526.0
2023-09-12 11:25:00,91.52,91.54,91.51,91.54,85802.0,81.4429,81.4607,81.434,81.4607,85802.0
2023-09-12 11:30:00,91.54,91.55,91.53,91.54,49179.0,81.4607,81.4696,81.4518,81.4607,49179.0
2023-09-12 11:35:00,91.54,91.55,91.53,91.55,17827.0,81.4607,81.4696,81.4518,81.4696,17827.0
2023-09-12 11:40:00,91.55,91.58,91.54,91.56,27008.0,81.4696,81.4963,81.4607,81.4785,27008.0
2023-09-12 11:45:00,91.57,91.58,91.56,91.58,19758.0,81.4874,81.4963,81.4785,81.4963,19758.0
2023-09-12 11:50:00,91.58,91.59,91.57,91.57,49194.0,81.4963,81.5052,81.4874,81.4874,49194.0
2023-09-12 11:55:00,91.58,91.59,91.56,91.58,32131.0,81.4963,81.5052,81.4785,81.4963,32131.0
2023-09-12 12:00:00,91.58,91.62,91.58,91.62,82369.0,81.4963,81.5319,81.4963,81.5319,82369.0
2023-09-12 12:05:00,91.62,91.63,91.59,91.62,35022.0,81.5319,81.5408,81.5052,81.5319,35022.0
2023-09-12 12:10:00,91.62,91.63,91.61,91.63,13005.0,81.5319,81.5408,81.523,81.5408,13005.0
2023-09-12 12:15:00,91.62,91.63,91.61,91.61,22405.0,81.5319,81.5408,81.523,81.523,22405.0
2023-09-12 12:20:00,91.62,91.63,91.59,91.6,82078.0,81.5319,81.5408,81.5052,81.5141,82078.0
2023-09-12 12:25:00,91.6,91.61,91.58,91.59,18262.0,81.5141,81.523,81.4963,81.5052,18262.0
2023-09-12 12:30:00,91.59,91.6,91.56,91.56,68230.0,81.5052,81.5141,81.4785,81.4785,68230.0
2023-09-12 12:35:00,91.56,91.58,91.55,91.58,31246.0,81.4785,81.4963,81.4696,81.4963,31246.0
2023-09-12 12:40:00,91.58,91.6,91.57,91.6,22210.0,81.4963,81.5141,81.4874,81.5141,22210.0
2023-09-12 12:45:00,91.59,91.62,91.59,91.62,44535.0,81.5052,81.5319,81.5052,81.5319,44535.0
2023-09-12 12:50:00,91.62,91.63,91.58,91.59,24830.0,81.5319,81.5408,81.4963,81.5052,24830.0
2023-09-12 12:55:00,91.58,91.59,91.57,91.59,30789.0,81.4963,81.5052,81.4874,81.5052,30789.0
2023-09-12 13:00:00,91.59,91.62,91.57,91.6,67332.0,81.5052,81.5319,81.4874,81.5141,67332.0
2023-09-12 13:05:00,91.6,91.63,91.59,91.6,35246.0,81.5141,81.5408,81.5052,81.5141,35246.0
2023-09-12 13:10:00,91.59,91.63,91.59,91.6,29682.0,81.5052,81.5408,81.5052,81.5141,29682.0
2023-09-12 13:15:00,91.6,91.62,91.59,91.62,27238.0,81.5141,81.5319,81.5052,81.5319,27238.0
2023-09-12 13:20:00,91.62,91.66,91.62,91.65,44594.0,81.5319,81.5675,81.5319,81.5586,44594.0
2023-09-12 13:25:00,91.65,91.66,91.63,91.66,19047.0,81.5586,81.5675,81.5408,81.5675,19047.0
2023-09-12 13:30:00,91.66,91.68,91.64,91.67,21942.0,81.5675,81.5853,81.5497,81.5764,21942.0
2023-09-12 13:35:00,91.68,91.68,91.64,91.65,43812.0,81.5853,81.5853,81.5497,81.5586,43812.0
2023-09-12 13:40:00,91.64,91.65,91.61,91.61,258742.0,81.5497,81.5586,81.523,81.523,258742.0
2023-09-12 13:45:00,91.6,91.62,91.59,91.61,32343.0,81.5141,81.5319,81.5052,81.523,32343.0
2023-09-12 13:50:00,91.62,91.63,91.59,91.6,67534.0,81.5319,81.5408,81.5052,81.5141,67534.0
2023-09-12 13:55:00,91.6,91.61,91.58,91.61,62568.0,81.5141,81.523,81.4963,81.523,62568.0
2023-09-12 14:00:00,91.6,91.6,91.58,91.59,22368.0,81.5141,81.5141,81.4963,81.5052,22368.0
2023-09-12 14:05:00,91.59,91.62,91.59,91.59,22870.0,81.5052,81.5319,81.5052,81.5052,22870.0
2023-09-12 14:10:00,91.6,91.63,91.59,91.61,23323.0,81.5141,81.5408,81.5052,81.523,23323.0
2023-09-12 14:15:00,91.61,91.63,91.6,91.61,12444.0,81.523,81.5408,81.5141,81.523,12444.0
2023-09-12 14:20:00,91.62,91.63,91.59,91.63,15916.0,81.5319,81.5408,81.5052,81.5408,15916.0
2023-09-12 14:25:00,91.63,91.64,91.62,91.63,26924.0,81.5408,81.5497,81.5319,81.5408,26924.0
2023-09-12 14:30:00,91.63,91.64,91.61,91.64,24835.0,81.5408,81.5497,81.523,81.5497,24835.0
2023-09-12 14:35:00,91.64,91.64,91.62,91.64,39732.0,81.5497,81.5497,81.5319,81.5497,39732.0
2023-09-12 14:40:00,91.64,91.64,91.62,91.63,51165.0,81.5497,81.5497,81.5319,81.5408,51165.0
2023-09-12 14:45:00,91.62,91.63,91.6,91.62,34018.0,81.5319,81.5408,81.5141,81.5319,34018.0
2023-09-12 14:50:00,91.62,91.62,91.59,91.6,55054.0,81.5319,81.5319,81.5052,81.5141,55054.0
2023-09-12 14:55:00,91.6,91.61,91.59,91.61,36422.0,81.5141,81.523,81.5052,81.523,36422.0
2023-09-12 15:00:00,91.6,91.61,91.59,91.6,7687.0,81.5141,81.523,81.5052,81.5141,7687.0
2023-09-12 15:05:00,91.6,91.62,91.6,91.62,33365.0,81.5141,81.5319,81.5141,81.5319,33365.0
2023-09-12 15:10:00,91.62,91.63,91.6,91.61,30948.0,81.5319,81.5408,81.5141,81.523,30948.0
2023-09-12 15:15:00,91.61,91.61,91.57,91.57,44935.0,81.523,81.523,81.4874,81.4874,44935.0
2023-09-12 15:20:00,91.57,91.58,91.53,91.53,39748.0,81.4874,81.4963,81.4518,81.4518,39748.0
2023-09-12 15:25:00,91.52,91.56,91.52,91.55,109540.0,81.4429,81.4785,81.4429,81.4696,109540.0
2023-09-12 15:30:00,91.55,91.57,91.54,91.56,64280.0,81.4696,81.4874,81.4607,81.4785,64280.0
2023-09-12 15:35:00,91.56,91.58,91.55,91.57,31221.0,81.4785,81.4963,81.4696,81.4874,31221.0
2023-09-12 15:40:00,91.57,91.6,91.57,91.59,65800.0,81.4874,81.5141,81.4874,81.5052,65800.0
2023-09-12 15:45:00,91.59,91.59,91.56,91.58,59870.0,81.5052,81.5052,81.4785,81.4963,59870.0
2023-09-12 15:50:00,91.58,91.58,91.55,91.55,60438.0,81.4963,81.4963,81.4696,81.4696,60438.0
2023-09-12 15:55:00,91.55,91.56,91.52,91.53,455271.0,81.4696,81.4785,81.4429,81.4518,455271.0
2023-09-13 09:30:00,91.54,91.69,91.54,91.65,69884.0,81.4607,81.5942,81.4607,81.5586,69884.0
2023-09-13 09:35:00,91.64,91.7,91.64,91.67,50580.0,81.5497,81.6031,81.5497,81.5764,50580.0
2023-09-13 09:40:00,91.67,91.68,91.64,91.67,46192.0,81.5764,81.5853,81.5497,81.5764,46192.0
2023-09-13 09:45:00,91.67,91.7,91.66,91.69,46972.0,81.5764,81.6031,81.5675,81.5942,46972.0
2023-09-13 09:50:00,91.69,91.7,91.64,91.66,67962.0,81.5942,81.6031,81.5497,81.5675,67962.0
2023-09-13 09:55:00,91.65,91.69,91.64,91.67,40950.0,81.5586,81.5942,81.5497,81.5764,40950.0
2023-09-13 10:00:00,91.68,91.68,91.6,91.6,53168.0,81.5853,81.5853,81.5141,81.5141,53168.0
2023-09-13 10:05:00,91.59,91.61,91.58,91.59,88888.0,81.5052,81.523,81.4963,81.5052,88888.0
2023-09-13 10:10:00,91.6,91.63,91.59,91.62,31311.0,81.5141,81.5408,81.5052,81.5319,31311.0
2023-09-13 10:15:00,91.61,91.62,91.59,91.62,34490.0,81.523,81.5319,81.5052,81.5319,34490.0
2023-09-13 10:20:00,91.62,91.63,91.6,91.62,22382.0,81.5319,81.5408,81.5141,81.5319,22382.0
2023-09-13 10:25:00,91.62,91.66,91.62,91.65,64178.0,81.5319,81.5675,81.5319,81.5586,64178.0
2023-09-13 10:30:00,91.65,91.68,91.65,91.67,69511.0,81.5586,81.5853,81.5586,81.5764,69511.0
2023-09-13 10:35:00,91.67,91.71,91.65,91.7,39454.0,81.5764,81.612,81.5586,81.6031,39454.0
2023-09-13 10:40:00,91.7,91.73,91.7,91.7,65806.0,81.6031,81.6298,81.6031,81.6031,65806.0
2023-09-13 10:45:00,91.7,91.71,91.67,91.69,57386.0,81.6031,81.612,81.5764,81.5942,57386.0
2023-09-13 10:50:00,91.69,91.72,91.68,91.7,53966.0,81.5942,81.6209,81.5853,81.6031,53966.0
2023-09-13 10:55:00,91.71,91.72,91.69,91.71,32969.0,81.612,81.6209,81.5942,81.612,32969.0
2023-09-13 11:00:00,91.71,91.72,91.69,91.72,29445.0,81.612,81.6209,81.5942,81.6209,29445.0
2023-09-13 11:05:00,91.72,91.73,91.7,91.7,24338.0,81.6209,81.6298,81.6031,81.6031,24338.0
2023-09-13 11:10:00,91.7,91.71,91.68,91.7,92854.0,81.6031,81.612,81.5853,81.6031,92854.0
2023-09-13 11:15:00,91.7,91.71,91.69,91.69,84030.0,81.6031,81.612,81.5942,81.5942,84030.0
2023-09-13 11:20:00,91.69,91.71,91.67,91.7,88721.0,81.5942,81.612,81.5764,81.6031,88721.0
2023-09-13 11:25:00,91.7,91.72,91.7,91.72,53172.0,81.6031,81.6209,81.6031,81.6209,53172.0
2023-09-13 11:30:00,91.72,91.73,91.7,91.7,19569.0,81.6209,81.6298,81.6031,81.6031,19569.0
2023-09-13 11:35:00,91.7,91.73,91.7,91.72,27551.0,81.6031,81.6298,81.6031,81.6209,27551.0
2023-09-13 11:40:00,91.72,91.73,91.69,91.72,70344.0,81.6209,81.6298,81.5942,81.6209,70344.0
2023-09-13 11:45:00,91.72,91.73,91.71,91.73,38047.0,81.6209,81.6298,81.612,81.6298,38047.0
2023-09-13 11:50:00,91.73,91.73,91.68,91.71,36484.0,81.6298,81.6298,81.5853,81.612,36484.0
2023-09-13 11:55:00,91.71,91.75,91.7,91.74,49669.0,81.612,81.6476,81.6031,81.6387,49669.0
2023-09-13 12:00:00,91.75,91.77,91.72,91.77,31839.0,81.6476,81.6654,81.6209,81.6654,31839.0
2023-09-13 12:05:00,91.77,91.79,91.76,91.78,57044.0,81.6654,81.6832,81.6565,81.6743,57044.0
2023-09-13 12:10:00,91.79,91.8,91.77,91.8,60439.0,81.6832,81.6921,81.6654,81.6921,60439.0
2023-09-13 12:15:00,91.8,91.85,91.79,91.83,83675.0,81.6921,81.7366,81.6832,81.7188,83675.0
2023-09-13 12:20:00,91.83,91.85,91.82,91.83,37232.0,81.7188,81.7366,81.7099,81.7188,37232.0
2023-09-13 12:25:00,91.83,91.87,91.83,91.86,35533.0,81.7188,81.7544,81.7188,81.7455,35533.0
2023-09-13 12:30:00,91.86,91.87,91.83,91.84,121339.0,81.7455,81.7544,81.7188,81.7277,121339.0
2023-09-13 12:35:00,91.84,91.84,91.79,91.8,132648.0,81.7277,81.7277,81.6832,81.6921,132648.0
2023-09-13 12:40:00,91.8,91.8,91.76,91.77,75384.0,81.6921,81.6921,81.6565,81.6654,75384.0
2023-09-13 12:45:00,91.76,91.8,91.76,91.79,138099.0,81.6565,81.6921,81.6565,81.6832,138099.0
2023-09-13 12:50:00,91.79,91.8,91.78,91.79,34939.0,81.6832,81.6921,81.6743,81.6832,34939.0
2023-09-13 12:55:00,91.79,91.8,91.77,91.78,39736.0,81.6832,81.6921,81.6654,81.6743,39736.0
2023-09-13 13:00:00,91.78,91.8,91.76,91.77,71417.0,81.6743,81.6921,81.6565,81.6654,71417.0
2023-09-13 13:05:00,91.77,91.83,91.76,91.81,42936.0,81.6654,81.7188,81.6565,81.701,42936.0
2023-09-13 13:10:00,91.81,91.84,91.81,91.84,46109.0,81.701,81.7277,81.701,81.7277,46109.0
2023-09-13 13:15:00,91.84,91.84,91.8,91.81,210957.0,81.7277,81.7277,81.6921,81.701,210957.0
2023-09-13 13:20:00,91.81,91.83,91.8,91.83,18693.0,81.701,81.7188,81.6921,81.7188,18693.0
2023-09-13 13:25:00,91.83,91.83,91.8,91.8,23226.0,81.7188,81.7188,81.6921,81.6921,23226.0
2023-09-13 13:30:00,91.81,91.84,91.8,91.83,35554.0,81.701,81.7277,81.6921,81.7188,35554.0
2023-09-13 13:35:00,91.83,91.84,91.82,91.84,20452.0,81.7188,81.7277,81.7099,81.7277,20452.0
2023-09-13 13:40:00,91.84,91.86,91.84,91.86,31278.0,81.7277,81.7455,81.7277,81.7455,31278.0
2023-09-13 13:45:00,91.86,91.87,91.85,91.86,24472.0,81.7455,81.7544,81.7366,81.7455,24472.0
2023-09-13 13:50:00,91.86,91.86,91.83,91.84,24598.0,81.7455,81.7455,81.7188,81.7277,24598.0
2023-09-13 13:55:00,91.84,91.84,91.81,91.83,26047.0,81.7277,81.7277,81.701,81.7188,26047.0
2023-09-13 14:00:00,91.83,91.84,91.83,91.83,105508.0,81.7188,81.7277,81.7188,81.7188,105508.0
2023-09-13 14:05:00,91.82,91.84,91.81,91.84,125562.0,81.7099,81.7277,81.701,81.7277,125562.0
2023-09-13 14:10:00,91.84,91.84,91.83,91.83,102177.0,81.7277,81.7277,81.7188,81.7188,102177.0
2023-09-13 14:15:00,91.83,91.83,91.82,91.83,37739.0,81.7188,81.7188,81.7099,81.7188,37739.0
2023-09-13 14:20:00,91.83,91.84,91.82,91.83,97447.0,81.7188,81.7277,81.7099,81.7188,97447.0
2023-09-13 14:25:00,91.83,91.85,91.83,91.84,27902.0,81.7188,81.7366,81.7188,81.7277,27902.0
2023-09-13 14:30:00,91.84,91.85,91.81,91.82,29214.0,81.7277,81.7366,81.701,81.7099,29214.0
2023-09-13 14:35:00,91.82,91.84,91.81,91.83,21848.0,81.7099,81.7277,81.701,81.7188,21848.0
2023-09-13 14:40:00,91.83,91.83,91.8,91.8,16850.0,81.7188,81.7188,81.6921,81.6921,16850.0
2023-09-13 14:45:00,91.8,91.8,91.77,91.78,213160.0,81.6921,81.6921,81.6654,81.6743,213160.0
2023-09-13 14:50:00,91.78,91.78,91.72,91.73,121330.0,81.6743,81.6743,81.6209,81.6298,121330.0
2023-09-13 14:55:00,91.72,91.73,91.69,91.71,213048.0,81.6209,81.6298,81.5942,81.612,213048.0
2023-09-13 15:00:00,91.71,91.72,91.69,91.69,29913.0,81.612,81.6209,81.5942,81.5942,29913.0
2023-09-13 15:05:00,91.69,91.7,91.68,91.69,34195.0,81.5942,81.6031,81.5853,81.5942,34195.0
2023-09-13 15:10:00,91.69,91.7,91.67,91.68,53099.0,81.5942,81.6031,81.5764,81.5853,53099.0
2023-09-13 15:15:00,91.68,91.71,91.67,91.7,48648.0,81.5853,81.612,81.5764,81.6031,48648.0
2023-09-13 15:20:00,91.7,91.71,91.68,91.7,40401.0,81.6031,81.612,81.5853,81.6031,40401.0
2023-09-13 15:25:00,91.7,91.72,91.7,91.72,67649.0,81.6031,81.6209,81.6031,81.6209,67649.0
2023-09-13 15:30:00,91.72,91.75,91.71,91.74,106982.0,81.6209,81.6476,81.612,81.6387,106982.0
2023-09-13 15:35:00,91.74,91.75,91.73,91.75,59750.0,81.6387,81.6476,81.6298,81.6476,59750.0
2023-09-13 15:40:00,91.75,91.75,91.73,91.74,157861.0,81.6476,81.6476,81.6298,81.6387,157861.0
2023-09-13 15:45:00,91.74,91.75,91.74,91.74,85040.0,81.6387,81.6476,81.6387,81.6387,85040.0
2023-09-13 15:50:00,91.74,91.76,91.73,91.73,322996.0,81.6387,81.6565,81.6298,81.6298,322996.0
2023-09-13 15:55:00,91.73,91.76,91.73,91.76,302975.0,81.6298,81.6565,81.6298,81.6565,302975.0
2023-09-14 09:30:00,91.95,91.95,91.85,91.88,233422.0,81.8256,81.8256,81.7366,81.7633,233422.0
2023-09-14 09:35:00,91.88,91.98,91.88,91.95,496552.0,81.7633,81.8523,81.7633,81.8256,496552.0
2023-09-14 09:40:00,91.95,91.97,91.91,91.92,109850.0,81.8256,81.8434,81.79,81.7989,109850.0
2023-09-14 09:45:00,91.93,91.96,91.9,91.91,60107.0,81.8078,81.8345,81.7811,81.79,60107.0
2023-09-14 09:50:00,91.91,91.94,91.89,91.9,162678.0,81.79,81.8167,81.7722,81.7811,162678.0
2023-09-14 09:55:00,91.9,91.9,91.85,91.9,91609.0,81.7811,81.7811,81.7366,81.7811,91609.0
2023-09-14 10:00:00,91.9,91.91,91.82,91.82,151030.0,81.7811,81.79,81.7099,81.7099,151030.0
2023-09-14 10:05:00,91.82,91.85,91.8,91.81,59159.0,81.7099,81.7366,81.6921,81.701,59159.0
2023-09-14 10:10:00,91.81,91.81,91.78,91.8,77796.0,81.701,81.701,81.6743,81.6921,77796.0
2023-09-14 10:15:00,91.8,91.82,91.77,91.81,74748.0,81.6921,81.7099,81.6654,81.701,74748.0
2023-09-14 10:20:00,91.81,91.88,91.8,91.88,84580.0,81.701,81.7633,81.6921,81.7633,84580.0
2023-09-14 10:25:00,91.87,91.87,91.83,91.87,86236.0,81.7544,81.7544,81.7188,81.7544,86236.0
2023-09-14 10:30:00,91.87,91.88,91.87,91.88,135943.0,81.7544,81.7633,81.7544,81.7633,135943.0
2023-09-14 10:35:00,91.89,91.9,91.87,91.88,64457.0,81.7722,81.7811,81.7544,81.7633,64457.0
2023-09-14 10:40:00,91.88,91.91,91.88,91.91,44883.0,81.7633,81.79,81.7633,81.79,44883.0
2023-09-14 10:45:00,91.92,91.93,91.9,91.92,101654.0,81.7989,81.8078,81.7811,81.7989,101654.0
2023-09-14 10:50:00,91.92,91.93,91.89,91.91,52919.0,81.7989,81.8078,81.7722,81.79,52919.0
2023-09-14 10:55:00,91.91,91.92,91.9,91.91,66435.0,81.79,81.7989,81.7811,81.79,66435.0
2023-09-14 11:00:00,91.91,91.92,91.9,91.91,46657.0,81.79,81.7989,81.7811,81.79,46657.0
2023-09-14 11:05:00,91.91,91.94,91.89,91.94,23527.0,81.79,81.8167,81.7722,81.8167,23527.0
2023-09-14 11:10:00,91.94,91.96,91.93,91.95,74770.0,81.8167,81.8345,81.8078,81.8256,74770.0
2023-09-14 11:15:00,91.95,91.95,91.92,91.94,29435.0,81.8256,81.8256,81.7989,81.8167,29435.0
2023-09-14 11:20:00,91.94,91.94,91.92,91.93,39087.0,81.8167,81.8167,81.7989,81.8078,39087.0
2023-09-14 11:25:00,91.93,91.93,91.9,91.91,45266.0,81.8078,81.8078,81.7811,81.79,45266.0
2023-09-14 11:30:00,91.91,91.92,91.89,91.9,52248.0,81.79,81.7989,81.7722,81.7811,52248.0
2023-09-14 11:35:00,91.9,91.91,91.87,91.87,131235.0,81.7811,81.79,81.7544,81.7544,131235.0
2023-09-14 11:40:00,91.87,91.88,91.85,91.87,79673.0,81.7544,81.7633,81.7366,81.7544,79673.0
2023-09-14 11:45:00,91.87,91.9,91.86,91.89,277704.0,81.7544,81.7811,81.7455,81.7722,277704.0
2023-09-14 11:50:00,91.9,91.91,91.89,91.89,50019.0,81.7811,81.79,81.7722,81.7722,50019.0
2023-09-14 11:55:00,91.89,91.91,91.88,91.9,63892.0,81.7722,81.79,81.7633,81.7811,63892.0
2023-09-14 12:00:00,91.9,91.9,91.88,91.9,36177.0,81.7811,81.7811,81.7633,81.7811,36177.0
2023-09-14 12:05:00,91.9,91.92,91.89,91.9,43027.0,81.7811,81.7989,81.7722,81.7811,43027.0
2023-09-14 12:10:00,91.9,91.91,91.88,91.91,37793.0,81.7811,81.79,81.7633,81.79,37793.0
2023-09-14 12:15:00,91.91,91.93,91.89,91.9,61687.0,81.79,81.8078,81.7722,81.7811,61687.0
2023-09-14 12:20:00,91.9,91.91,91.87,91.89,39538.0,81.7811,81.79,81.7544,81.7722,39538.0
2023-09-14 12:25:00,91.88,91.88,91.86,91.86,82270.0,81.7633,81.7633,81.7455,81.7455,82270.0
2023-09-14 12:30:00,91.87,91.88,91.86,91.88,12210.0,81.7544,81.7633,81.7455,81.7633,12210.0
2023-09-14 12:35:00,91.87,91.88,91.84,91.84,53681.0,81.7544,81.7633,81.7277,81.7277,53681.0
2023-09-14 12:40:00,91.84,91.86,91.83,91.84,88028.0,81.7277,81.7455,81.7188,81.7277,88028.0
2023-09-14 12:45:00,91.83,91.85,91.8,91.85,37897.0,81.7188,81.7366,81.6921,81.7366,37897.0
2023-09-14 12:50:00,91.84,91.87,91.84,91.87,11916.0,81.7277,81.7544,81.7277,81.7544,11916.0
2023-09-14 12:55:00,91.87,91.88,91.85,91.88,50648.0,81.7544,81.7633,81.7366,81.7633,50648.0
2023-09-14 13:00:00,91.88,91.88,91.86,91.87,32185.0,81.7633,81.7633,81.7455,81.7544,32185.0
2023-09-14 13:05:00,91.87,91.87,91.86,91.87,14792.0,81.7544,81.7544,81.7455,81.7544,14792.0
2023-09-14 13:10:00,91.87,91.87,91.84,91.84,55712.0,81.7544,81.7544,81.7277,81.7277,55712.0
2023-09-14 13:15:00,91.84,91.85,91.83,91.84,30590.0,81.7277,81.7366,81.7188,81.7277,30590.0
2023-09-14 13:20:00,91.84,91.85,91.83,91.84,17311.0,81.7277,81.7366,81.7188,81.7277,17311.0
2023-09-14 13:25:00,91.84,91.84,91.83,91.83,22312.0,81.7277,81.7277,81.7188,81.7188,22312.0
2023-09-14 13:30:00,91.83,91.84,91.82,91.84,16531.0,81.7188,81.7277,81.7099,81.7277,16531.0
2023-09-14 13:35:00,91.84,91.84,91.82,91.84,24169.0,81.7277,81.7277,81.7099,81.7277,24169.0
2023-09-14 13:40:00,91.84,91.84,91.81,91.83,30598.0,81.7277,81.7277,81.701,81.7188,30598.0
2023-09-14 13:45:00,91.83,91.83,91.79,91.8,22882.0,81.7188,81.7188,81.6832,81.6921,22882.0
2023-09-14 13:50:00,91.8,91.8,91.78,91.8,44286.0,81.6921,81.6921,81.6743,81.6921,44286.0
2023-09-14 13:55:00,91.8,91.82,91.79,91.82,16804.0,81.6921,81.7099,81.6832,81.7099,16804.0
2023-09-14 14:00:00,91.81,91.82,91.8,91.8,21654.0,81.701,81.7099,81.6921,81.6921,21654.0
2023-09-14 14:05:00,91.8,91.82,91.8,91.81,176057.0,81.6921,81.7099,81.6921,81.701,176057.0
2023-09-14 14:10:00,91.81,91.84,91.81,91.83,14420.0,81.701,81.7277,81.701,81.7188,14420.0
2023-09-14 14:15:00,91.83,91.83,91.75,91.76,60932.0,81.7188,81.7188,81.6476,81.6565,60932.0
2023-09-14 14:20:00,91.76,91.77,91.74,91.75,196331.0,81.6565,81.6654,81.6387,81.6476,196331.0
2023-09-14 14:25:00,91.75,91.78,91.74,91.77,93494.0,81.6476,81.6743,81.6387,81.6654,93494.0
2023-09-14 14:30:00,91.77,91.77,91.74,91.75,107318.0,81.6654,81.6654,81.6387,81.6476,107318.0
2023-09-14 14:35:00,91.76,91.78,91.75,91.78,39283.0,81.6565,81.6743,81.6476,81.6743,39283.0
2023-09-14 14:40:00,91.78,91.79,91.76,91.79,67586.0,81.6743,81.6832,81.6565,81.6832,67586.0
2023-09-14 14:45:00,91.79,91.8,91.78,91.8,30718.0,81.6832,81.6921,81.6743,81.6921,30718.0
2023-09-14 14:50:00,91.79,91.79,91.75,91.76,49516.0,81.6832,81.6832,81.6476,81.6565,49516.0
2023-09-14 14:55:00,91.76,91.76,91.75,91.76,30495.0,81.6565,81.6565,81.6476,81.6565,30495.0
2023-09-14 15:00:00,91.76,91.82,91.75,91.81,47890.0,81.6565,81.7099,81.6476,81.701,47890.0
2023-09-14 15:05:00,91.81,91.83,91.81,91.82,75817.0,81.701,81.7188,81.701,81.7099,75817.0
2023-09-14 15:10:00,91.81,91.84,91.81,91.82,56159.0,81.701,81.7277,81.701,81.7099,56159.0
2023-09-14 15:15:00,91.82,91.82,91.8,91.8,45535.0,81.7099,81.7099,81.6921,81.6921,45535.0
2023-09-14 15:20:00,91.81,91.81,91.77,91.79,50081.0,81.701,81.701,81.6654,81.6832,50081.0
2023-09-14 15:25:00,91.79,91.81,91.79,91.8,48687.0,81.6832,81.701,81.6832,81.6921,48687.0
2023-09-14 15:30:00,91.8,91.83,91.78,91.8,173930.0,81.6921,81.7188,81.6743,81.6921,173930.0
2023-09-14 15:35:00,91.8,91.81,91.79,91.81,63406.0,81.6921,81.701,81.6832,81.701,63406.0
2023-09-14 15:40:00,91.81,91.84,91.8,91.84,127581.0,81.701,81.7277,81.6921,81.7277,127581.0
2023-09-14 15:45:00,91.84,91.84,91.82,91.83,143636.0,81.7277,81.7277,81.7099,81.7188,143636.0
2023-09-14 15:50:00,91.83,91.86,91.82,91.86,245236.0,81.7188,81.7455,81.7099,81.7455,245236.0
2023-09-14 15:55:00,91.86,91.88,91.84,91.86,747356.0,81.7455,81.7633,81.7277,81.7455,747356.0
2023-09-15 09:30:00,91.6,91.7,91.6,91.66,48149.0,81.5141,81.6031,81.5141,81.5675,48149.0
2023-09-15 09:35:00,91.66,91.69,91.65,91.69,92897.0,81.5675,81.5942,81.5586,81.5942,92897.0
2023-09-15 09:40:00,91.69,91.69,91.63,91.66,160702.0,81.5942,81.5942,81.5408,81.5675,160702.0
2023-09-15 09:45:00,91.67,91.68,91.64,91.68,43652.0,81.5764,81.5853,81.5497,81.5853,43652.0
2023-09-15 09:50:00,91.68,91.71,91.66,91.7,99170.0,81.5853,81.612,81.5675,81.6031,99170.0
2023-09-15 09:55:00,91.7,91.71,91.64,91.67,79245.0,81.6031,81.612,81.5497,81.5764,79245.0
2023-09-15 10:00:00,91.67,91.78,91.67,91.76,162494.0,81.5764,81.6743,81.5764,81.6565,162494.0
2023-09-15 10:05:00,91.76,91.77,91.67,91.69,188512.0,81.6565,81.6654,81.5764,81.5942,188512.0
2023-09-15 10:10:00,91.69,91.7,91.64,91.64,72970.0,81.5942,81.6031,81.5497,81.5497,72970.0
2023-09-15 10:15:00,91.64,91.68,91.62,91.68,47213.0,81.5497,81.5853,81.5319,81.5853,47213.0
2023-09-15 10:20:00,91.68,91.69,91.66,91.67,54381.0,81.5853,81.5942,81.5675,81.5764,54381.0
2023-09-15 10:25:00,91.67,91.69,91.65,91.68,45318.0,81.5764,81.5942,81.5586,81.5853,45318.0
2023-09-15 10:30:00,91.67,91.7,91.67,91.68,51077.0,81.5764,81.6031,81.5764,81.5853,51077.0
2023-09-15 10:35:00,91.69,91.69,91.66,91.66,214051.0,81.5942,81.5942,81.5675,81.5675,214051.0
2023-09-15 10:40:00,91.66,91.67,91.62,91.62,68032.0,81.5675,81.5764,81.5319,81.5319,68032.0
2023-09-15 10:45:00,91.62,91.64,91.58,91.62,40425.0,81.5319,81.5497,81.4963,81.5319,40425.0
2023-09-15 10:50:00,91.61,91.61,91.54,91.57,76049.0,81.523,81.523,81.4607,81.4874,76049.0
2023-09-15 10:55:00,91.57,91.6,91.55,91.56,109635.0,81.4874,81.5141,81.4696,81.4785,109635.0
2023-09-15 11:00:00,91.56,91.58,91.55,91.57,84356.0,81.4785,81.4963,81.4696,81.4874,84356.0
2023-09-15 11:05:00,91.56,91.63,91.56,91.63,136125.0,81.4785,81.5408,81.4785,81.5408,136125.0
2023-09-15 11:10:00,91.63,91.65,91.62,91.63,56295.0,81.5408,81.5586,81.5319,81.5408,56295.0
2023-09-15 11:15:00,91.63,91.68,91.62,91.68,42962.0,81.5408,81.5853,81.5319,81.5853,42962.0
2023-09-15 11:20:00,91.68,91.68,91.63,91.64,50188.0,81.5853,81.5853,81.5408,81.5497,50188.0
2023-09-15 11:25:00,91.63,91.65,91.62,91.65,56951.0,81.5408,81.5586,81.5319,81.5586,56951.0
2023-09-15 11:30:00,91.65,91.67,91.61,91.62,40685.0,81.5586,81.5764,81.523,81.5319,40685.0
2023-09-15 11:35:00,91.62,91.65,91.62,91.64,22423.0,81.5319,81.5586,81.5319,81.5497,22423.0
2023-09-15 11:40:00,91.64,91.67,91.63,91.66,39548.0,81.5497,81.5764,81.5408,81.5675,39548.0
2023-09-15 11:45:00,91.66,91.67,91.65,91.66,60214.0,81.5675,81.5764,81.5586,81.5675,60214.0
2023-09-15 11:50:00,91.67,91.67,91.63,91.65,24723.0,81.5764,81.5764,81.5408,81.5586,24723.0
2023-09-15 11:55:00,91.65,91.67,91.64,91.66,32120.0,81.5586,81.5764,81.5497,81.5675,32120.0
2023-09-15 12:00:00,91.67,91.7,91.66,91.7,24396.0,81.5764,81.6031,81.5675,81.6031,24396.0
2023-09-15 12:05:00,91.7,91.7,91.67,91.68,14262.0,81.6031,81.6031,81.5764,81.5853,14262.0
2023-09-15 12:10:00,91.68,91.7,91.67,91.69,205368.0,81.5853,81.6031,81.5764,81.5942,205368.0
2023-09-15 12:15:00,91.69,91.69,91.65,91.67,62230.0,81.5942,81.5942,81.5586,81.5764,62230.0
2023-09-15 12:20:00,91.67,91.68,91.65,91.66,29269.0,81.5764,81.5853,81.5586,81.5675,29269.0
2023-09-15 12:25:00,91.66,91.66,91.63,91.64,27393.0,81.5675,81.5675,81.5408,81.5497,27393.0
2023-09-15 12:30:00,91.64,91.65,91.63,91.65,56517.0,81.5497,81.5586,81.5408,81.5586,56517.0
2023-09-15 12:35:00,91.65,91.67,91.63,91.66,49300.0,81.5586,81.5764,81.5408,81.5675,49300.0
2023-09-15 12:40:00,91.66,91.68,91.65,91.67,66599.0,81.5675,81.5853,81.5586,81.5764,66599.0
2023-09-15 12:45:00,91.68,91.68,91.65,91.66,97589.0,81.5853,81.5853,81.5586,81.5675,97589.0
2023-09-15 12:50:00,91.66,91.66,91.65,91.66,110632.0,81.5675,81.5675,81.5586,81.5675,110632.0
2023-09-15 12:55:00,91.65,91.67,91.64,91.67,65168.0,81.5586,81.5764,81.5497,81.5764,65168.0
2023-09-15 13:00:00,91.67,91.68,91.64,91.65,34111.0,81.5764,81.5853,81.5497,81.5586,34111.0
2023-09-15 13:05:00,91.64,91.65,91.62,91.63,34574.0,81.5497,81.5586,81.5319,81.5408,34574.0
2023-09-15 13:10:00,91.63,91.63,91.59,91.6,36586.0,81.5408,81.5408,81.5052,81.5141,36586.0
2023-09-15 13:15:00,91.61,91.63,91.6,91.61,45219.0,81.523,81.5408,81.5141,81.523,45219.0
2023-09-15 13:20:00,91.61,91.62,91.6,91.6,50258.0,81.523,81.5319,81.5141,81.5141,50258.0
2023-09-15 13:25:00,91.61,91.62,91.6,91.61,11766.0,81.523,81.5319,81.5141,81.523,11766.0
2023-09-15 13:30:00,91.61,91.62,91.58,91.61,84235.0,81.523,81.5319,81.4963,81.523,84235.0
2023-09-15 13:35:00,91.62,91.64,91.61,91.64,71821.0,81.5319,81.5497,81.523,81.5497,71821.0
2023-09-15 13:40:00,91.65,91.68,91.64,91.67,62962.0,81.5586,81.5853,81.5497,81.5764,62962.0
2023-09-15 13:45:00,91.68,91.68,91.65,91.68,47581.0,81.5853,81.5853,81.5586,81.5853,47581.0
2023-09-15 13:50:00,91.67,91.68,91.66,91.66,143089.0,81.5764,81.5853,81.5675,81.5675,143089.0
2023-09-15 13:55:00,91.66,91.66,91.64,91.66,120880.0,81.5675,81.5675,81.5497,81.5675,120880.0
2023-09-15 14:00:00,91.66,91.66,91.63,91.64,186492.0,81.5675,81.5675,81.5408,81.5497,186492.0
2023-09-15 14:05:00,91.65,91.66,91.63,91.63,45759.0,81.5586,81.5675,81.5408,81.5408,45759.0
2023-09-15 14:10:00,91.63,91.64,91.61,91.61,75555.0,81.5408,81.5497,81.523,81.523,75555.0
2023-09-15 14:15:00,91.61,91.64,91.6,91.63,39497.0,81.523,81.5497,81.5141,81.5408,39497.0
2023-09-15 14:20:00,91.63,91.64,91.62,91.62,28898.0,81.5408,81.5497,81.5319,81.5319,28898.0
2023-09-15 14:25:00,91.62,91.63,91.59,91.61,50856.0,81.5319,81.5408,81.5052,81.523,50856.0
2023-09-15 14:30:00,91.61,91.62,91.6,91.61,30355.0,81.523,81.5319,81.5141,81.523,30355.0
2023-09-15 14:35:00,91.61,91.63,91.6,91.63,38997.0,81.523,81.5408,81.5141,81.5408,38997.0
2023-09-15 14:40:00,91.63,91.64,91.61,91.63,37521.0,81.5408,81.5497,81.523,81.5408,37521.0
2023-09-15 14:45:00,91.63,91.64,91.62,91.63,31369.0,81.5408,81.5497,81.5319,81.5408,31369.0
2023-09-15 14:50:00,91.63,91.64,91.6,91.6,78719.0,81.5408,81.5497,81.5141,81.5141,78719.0
2023-09-15 14:55:00,91.61,91.64,91.6,91.63,30809.0,81.523,81.5497,81.5141,81.5408,30809.0
2023-09-15 15:00:00,91.63,91.63,91.59,91.59,59070.0,81.5408,81.5408,81.5052,81.5052,59070.0
2023-09-15 15:05:00,91.59,91.61,91.58,91.59,74302.0,81.5052,81.523,81.4963,81.5052,74302.0
2023-09-15 15:10:00,91.59,91.61,91.58,91.61,37256.0,81.5052,81.523,81.4963,81.523,37256.0
2023-09-15 15:15:00,91.61,91.63,91.6,91.62,40841.0,81.523,81.5408,81.5141,81.5319,40841.0
2023-09-15 15:20:00,91.62,91.62,91.6,91.6,59866.0,81.5319,81.5319,81.5141,81.5141,59866.0
2023-09-15 15:25:00,91.6,91.62,91.6,91.61,43942.0,81.5141,81.5319,81.5141,81.523,43942.0
2023-09-15 15:30:00,91.61,91.64,91.6,91.61,76076.0,81.523,81.5497,81.5141,81.523,76076.0
2023-09-15 15:35:00,91.61,91.63,91.59,91.59,185838.0,81.523,81.5408,81.5052,81.5052,185838.0
2023-09-15 15:40:00,91.59,91.61,91.59,91.59,53305.0,81.5052,81.523,81.5052,81.5052,53305.0
2023-09-15 15:45:00,91.59,91.61,91.59,91.61,79978.0,81.5052,81.523,81.5052,81.523,79978.0
2023-09-15 15:50:00,91.6,91.61,91.59,91.6,90897.0,81.5141,81.523,81.5052,81.5141,90897.0
2023-09-15 15:55:00,91.6,91.62,91.55,91.56,332243.0,81.5141,81.5319,81.4696,81.4785,332243.0
2023-09-18 09:30:00,91.52,91.57,91.5,91.55,90758.0,81.4429,81.4874,81.4251,81.4696,90758.0
2023-09-18 09:35:00,91.55,91.58,91.54,91.56,62480.0,81.4696,81.4963,81.4607,81.4785,62480.0
2023-09-18 09:40:00,91.57,91.61,91.54,91.56,59989.0,81.4874,81.523,81.4607,81.4785,59989.0
2023-09-18 09:45:00,91.56,91.58,91.54,91.56,64956.0,81.4785,81.4963,81.4607,81.4785,64956.0
2023-09-18 09:50:00,91.56,91.6,91.55,91.58,44618.0,81.4785,81.5141,81.4696,81.4963,44618.0
2023-09-18 09:55:00,91.58,91.58,91.54,91.56,37056.0,81.4963,81.4963,81.4607,81.4785,37056.0
2023-09-18 10:00:00,91.55,91.55,91.53,91.54,46166.0,81.4696,81.4696,81.4518,81.4607,46166.0
2023-09-18 10:05:00,91.54,91.55,91.5,91.55,46564.0,81.4607,81.4696,81.4251,81.4696,46564.0
2023-09-18 10:10:00,91.55,91.59,91.53,91.58,48155.0,81.4696,81.5052,81.4518,81.4963,48155.0
2023-09-18 10:15:00,91.59,91.61,91.58,91.59,135235.0,81.5052,81.523,81.4963,81.5052,135235.0
2023-09-18 10:20:00,91.59,91.62,91.58,91.59,116230.0,81.5052,81.5319,81.4963,81.5052,116230.0
2023-09-18 10:25:00,91.6,91.61,91.56,91.57,52404.0,81.5141,81.523,81.4785,81.4874,52404.0
2023-09-18 10:30:00,91.57,91.58,91.56,91.58,31237.0,81.4874,81.4963,81.4785,81.4963,31237.0
2023-09-18 10:35:00,91.58,91.6,91.55,91.56,97668.0,81.4963,81.5141,81.4696,81.4785,97668.0
2023-09-18 10:40:00,91.56,91.6,91.56,91.6,29141.0,81.4785,81.5141,81.4785,81.5141,29141.0
2023-09-18 10:45:00,91.6,91.6,91.58,91.59,28402.0,81.5141,81.5141,81.4963,81.5052,28402.0
2023-09-18 10:50:00,91.59,91.61,91.58,91.6,20564.0,81.5052,81.523,81.4963,81.5141,20564.0
2023-09-18 10:55:00,91.6,91.63,91.6,91.63,97608.0,81.5141,81.5408,81.5141,81.5408,97608.0
2023-09-18 11:00:00,91.62,91.64,91.61,91.64,22081.0,81.5319,81.5497,81.523,81.5497,22081.0
2023-09-18 11:05:00,91.64,91.65,91.59,91.59,18801.0,81.5497,81.5586,81.5052,81.5052,18801.0
2023-09-18 11:10:00,91.59,91.6,91.57,91.59,30610.0,81.5052,81.5141,81.4874,81.5052,30610.0
2023-09-18 11:15:00,91.6,91.63,91.59,91.62,19898.0,81.5141,81.5408,81.5052,81.5319,19898.0
2023-09-18 11:20:00,91.62,91.64,91.61,91.63,15952.0,81.5319,81.5497,81.523,81.5408,15952.0
2023-09-18 11:25:00,91.63,91.65,91.62,91.64,28642.0,81.5408,81.5586,81.5319,81.5497,28642.0
2023-09-18 11:30:00,91.64,91.67,91.64,91.64,34139.0,81.5497,81.5764,81.5497,81.5497,34139.0
2023-09-18 11:35:00,91.65,91.67,91.64,91.65,41272.0,81.5586,81.5764,81.5497,81.5586,41272.0
2023-09-18 11:40:00,91.66,91.69,91.65,91.67,20737.0,81.5675,81.5942,81.5586,81.5764,20737.0
2023-09-18 11:45:00,91.68,91.69,91.67,91.68,17346.0,81.5853,81.5942,81.5764,81.5853,17346.0
2023-09-18 11:50:00,91.68,91.69,91.67,91.68,36818.0,81.5853,81.5942,81.5764,81.5853,36818.0
2023-09-18 11:55:00,91.68,91.69,91.66,91.67,91209.0,81.5853,81.5942,81.5675,81.5764,91209.0
2023-09-18 12:00:00,91.67,91.67,91.64,91.65,51276.0,81.5764,81.5764,81.5497,81.5586,51276.0
2023-09-18 12:05:00,91.65,91.65,91.6,91.61,75208.0,81.5586,81.5586,81.5141,81.523,75208.0
2023-09-18 12:10:00,91.61,91.62,91.59,91.61,79474.0,81.523,81.5319,81.5052,81.523,79474.0
2023-09-18 12:15:00,91.62,91.64,91.6,91.64,58024.0,81.5319,81.5497,81.5141,81.5497,58024.0
2023-09-18 12:20:00,91.64,91.66,91.62,91.64,100767.0,81.5497,81.5675,81.5319,81.5497,100767.0
2023-09-18 12:25:00,91.64,91.66,91.63,91.65,29547.0,81.5497,81.5675,81.5408,81.5586,29547.0
2023-09-18 12:30:00,91.65,91.65,91.62,91.63,136180.0,81.5586,81.5586,81.5319,81.5408,136180.0
2023-09-18 12:35:00,91.63,91.64,91.6,91.61,58869.0,81.5408,81.5497,81.5141,81.523,58869.0
2023-09-18 12:40:00,91.61,91.64,91.61,91.63,61579.0,81.523,81.5497,81.523,81.5408,61579.0
2023-09-18 12:45:00,91.63,91.64,91.62,91.64,97884.0,81.5408,81.5497,81.5319,81.5497,97884.0
2023-09-18 12:50:00,91.64,91.65,91.63,91.63,34352.0,81.5497,81.5586,81.5408,81.5408,34352.0
2023-09-18 12:55:00,91.63,91.64,91.61,91.62,33234.0,81.5408,81.5497,81.523,81.5319,33234.0
2023-09-18 13:00:00,91.62,91.64,91.62,91.63,29850.0,81.5319,81.5497,81.5319,81.5408,29850.0
2023-09-18 13:05:00,91.64,91.64,91.61,91.64,27264.0,81.5497,81.5497,81.523,81.5497,27264.0
2023-09-18 13:10:00,91.64,91.64,91.6,91.62,35599.0,81.5497,81.5497,81.5141,81.5319,35599.0
2023-09-18 13:15:00,91.62,91.63,91.6,91.61,57209.0,81.5319,81.5408,81.5141,81.523,57209.0
2023-09-18 13:20:00,91.61,91.63,91.61,91.63,14415.0,81.523,81.5408,81.523,81.5408,14415.0
2023-09-18 13:25:00,91.63,91.63,91.61,91.62,19951.0,81.5408,81.5408,81.523,81.5319,19951.0
2023-09-18 13:30:00,91.62,91.64,91.61,91.64,23439.0,81.5319,81.5497,81.523,81.5497,23439.0
2023-09-18 13:35:00,91.63,91.64,91.62,91.63,19770.0,81.5408,81.5497,81.5319,81.5408,19770.0
2023-09-18 13:40:00,91.63,91.63,91.61,91.63,18824.0,81.5408,81.5408,81.523,81.5408,18824.0
2023-09-18 13:45:00,91.63,91.63,91.61,91.62,52893.0,81.5408,81.5408,81.523,81.5319,52893.0
2023-09-18 13:50:00,91.62,91.62,91.58,91.59,18669.0,81.5319,81.5319,81.4963,81.5052,18669.0
2023-09-18 13:55:00,91.59,91.6,91.58,91.59,18580.0,81.5052,81.5141,81.4963,81.5052,18580.0
2023-09-18 14:00:00,91.59,91.6,91.58,91.59,49090.0,81.5052,81.5141,81.4963,81.5052,49090.0
2023-09-18 14:05:00,91.59,91.6,91.58,91.59,24165.0,81.5052,81.5141,81.4963,81.5052,24165.0
2023-09-18 14:10:00,91.59,91.6,91.58,91.59,35898.0,81.5052,81.5141,81.4963,81.5052,35898.0
2023-09-18 14:15:00,91.59,91.6,91.56,91.57,44826.0,81.5052,81.5141,81.4785,81.4874,44826.0
2023-09-18 14:20:00,91.57,91.58,91.56,91.56,44612.0,81.4874,81.4963,81.4785,81.4785,44612.0
2023-09-18 14:25:00,91.56,91.57,91.55,91.56,37937.0,81.4785,81.4874,81.4696,81.4785,37937.0
2023-09-18 14:30:00,91.56,91.58,91.56,91.58,18125.0,81.4785,81.4963,81.4785,81.4963,18125.0
2023-09-18 14:35:00,91.58,91.59,91.57,91.57,25964.0,81.4963,81.5052,81.4874,81.4874,25964.0
2023-09-18 14:40:00,91.56,91.58,91.55,91.57,27767.0,81.4785,81.4963,81.4696,81.4874,27767.0
2023-09-18 14:45:00,91.56,91.57,91.55,91.56,153246.0,81.4785,81.4874,81.4696,81.4785,153246.0
2023-09-18 14:50:00,91.56,91.56,91.51,91.52,69092.0,81.4785,81.4785,81.434,81.4429,69092.0
2023-09-18 14:55:00,91.52,91.56,91.51,91.55,61934.0,81.4429,81.4785,81.434,81.4696,61934.0
2023-09-18 15:00:00,91.55,91.55,91.53,91.55,25034.0,81.4696,81.4696,81.4518,81.4696,25034.0
2023-09-18 15:05:00,91.55,91.56,91.54,91.56,22197.0,81.4696,81.4785,81.4607,81.4785,22197.0
2023-09-18 15:10:00,91.55,91.57,91.54,91.56,46937.0,81.4696,81.4874,81.4607,81.4785,46937.0
2023-09-18 15:15:00,91.56,91.57,91.54,91.55,36443.0,81.4785,81.4874,81.4607,81.4696,36443.0
2023-09-18 15:20:00,91.55,91.55,91.52,91.53,34580.0,81.4696,81.4696,81.4429,81.4518,34580.0
2023-09-18 15:25:00,91.53,91.56,91.52,91.56,40989.0,81.4518,81.4785,81.4429,81.4785,40989.0
2023-09-18 15:30:00,91.55,91.56,91.52,91.54,53499.0,81.4696,81.4785,81.4429,81.4607,53499.0
2023-09-18 15:35:00,91.54,91.55,91.53,91.54,92298.0,81.4607,81.4696,81.4518,81.4607,92298.0
2023-09-18 15:40:00,91.54,91.57,91.53,91.54,70662.0,81.4607,81.4874,81.4518,81.4607,70662.0
2023-09-18 15:45:00,91.54,91.56,91.53,91.56,75936.0,81.4607,81.4785,81.4518,81.4785,75936.0
2023-09-18 15:50:00,91.55,91.57,91.53,91.55,149459.0,81.4696,81.4874,81.4518,81.4696,149459.0
2023-09-18 15:55:00,91.55,91.6,91.55,91.58,263614.0,81.4696,81.5141,81.4696,81.4963,263614.0
2023-09-19 09:30:00,91.4,91.47,91.38,91.44,60008.0,81.3361,81.3984,81.3183,81.3717,60008.0
2023-09-19 09:35:00,91.43,91.47,91.42,91.47,31957.0,81.3628,81.3984,81.3539,81.3984,31957.0
2023-09-19 09:40:00,91.46,91.5,91.45,91.49,82528.0,81.3895,81.4251,81.3806,81.4162,82528.0
2023-09-19 09:45:00,91.5,91.54,91.49,91.49,53115.0,81.4251,81.4607,81.4162,81.4162,53115.0
2023-09-19 09:50:00,91.5,91.51,91.45,91.47,99403.0,81.4251,81.434,81.3806,81.3984,99403.0
2023-09-19 09:55:00,91.47,91.48,91.43,91.44,140774.0,81.3984,81.4073,81.3628,81.3717,140774.0
2023-09-19 10:00:00,91.44,91.45,91.37,91.39,97557.0,81.3717,81.3806,81.3094,81.3272,97557.0
2023-09-19 10:05:00,91.39,91.41,91.38,91.41,40293.0,81.3272,81.345,81.3183,81.345,40293.0
2023-09-19 10:10:00,91.41,91.46,91.4,91.44,116402.0,81.345,81.3895,81.3361,81.3717,116402.0
2023-09-19 10:15:00,91.43,91.46,91.39,91.45,37568.0,81.3628,81.3895,81.3272,81.3806,37568.0
2023-09-19 10:20:00,91.45,91.46,91.43,91.45,43062.0,81.3806,81.3895,81.3628,81.3806,43062.0
2023-09-19 10:25:00,91.45,91.45,91.4,91.42,54888.0,81.3806,81.3806,81.3361,81.3539,54888.0
2023-09-19 10:30:00,91.43,91.44,91.39,91.39,58804.0,81.3628,81.3717,81.3272,81.3272,58804.0
2023-09-19 10:35:00,91.4,91.42,91.39,91.4,58082.0,81.3361,81.3539,81.3272,81.3361,58082.0
2023-09-19 10:40:00,91.4,91.44,91.4,91.43,41608.0,81.3361,81.3717,81.3361,81.3628,41608.0
2023-09-19 10:45:00,91.43,91.46,91.4,91.41,35864.0,81.3628,81.3895,81.3361,81.345,35864.0
2023-09-19 10:50:00,91.41,91.41,91.38,91.41,22260.0,81.345,81.345,81.3183,81.345,22260.0
2023-09-19 10:55:00,91.41,91.43,91.4,91.41,20290.0,81.345,81.3628,81.3361,81.345,20290.0
2023-09-19 11:00:00,91.41,91.43,91.39,91.43,20361.0,81.345,81.3628,81.3272,81.3628,20361.0
2023-09-19 11:05:00,91.43,91.43,91.41,91.43,23362.0,81.3628,81.3628,81.345,81.3628,23362.0
2023-09-19 11:10:00,91.42,91.45,91.42,91.45,17954.0,81.3539,81.3806,81.3539,81.3806,17954.0
2023-09-19 11:15:00,91.45,91.45,91.41,91.44,35914.0,81.3806,81.3806,81.345,81.3717,35914.0
2023-09-19 11:20:00,91.44,91.44,91.42,91.43,19937.0,81.3717,81.3717,81.3539,81.3628,19937.0
2023-09-19 11:25:00,91.43,91.46,91.42,91.46,41335.0,81.3628,81.3895,81.3539,81.3895,41335.0
2023-09-19 11:30:00,91.45,91.48,91.45,91.47,21332.0,81.3806,81.4073,81.3806,81.3984,21332.0
2023-09-19 11:35:00,91.47,91.5,91.45,91.5,28347.0,81.3984,81.4251,81.3806,81.4251,28347.0
2023-09-19 11:40:00,91.5,91.5,91.45,91.45,56255.0,81.4251,81.4251,81.3806,81.3806,56255.0
2023-09-19 11:45:00,91.45,91.46,91.42,91.43,61197.0,81.3806,81.3895,81.3539,81.3628,61197.0
2023-09-19 11:50:00,91.43,91.43,91.39,91.42,59404.0,81.3628,81.3628,81.3272,81.3539,59404.0
2023-09-19 11:55:00,91.42,91.45,91.41,91.43,44816.0,81.3539,81.3806,81.345,81.3628,44816.0
2023-09-19 12:00:00,91.43,91.43,91.4,91.42,31876.0,81.3628,81.3628,81.3361,81.3539,31876.0
2023-09-19 12:05:00,91.42,91.42,91.4,91.41,39340.0,81.3539,81.3539,81.3361,81.345,39340.0
2023-09-19 12:10:00,91.41,91.42,91.39,91.41,49035.0,81.345,81.3539,81.3272,81.345,49035.0
2023-09-19 12:15:00,91.42,91.43,91.39,91.4,141910.0,81.3539,81.3628,81.3272,81.3361,141910.0
2023-09-19 12:20:00,91.4,91.4,91.37,91.38,40136.0,81.3361,81.3361,81.3094,81.3183,40136.0
2023-09-19 12:25:00,91.38,91.4,91.37,91.38,88843.0,81.3183,81.3361,81.3094,81.3183,88843.0
2023-09-19 12:30:00,91.38,91.38,91.35,91.36,56412.0,81.3183,81.3183,81.2916,81.3005,56412.0
2023-09-19 12:35:00,91.36,91.37,91.34,91.34,28049.0,81.3005,81.3094,81.2827,81.2827,28049.0
2023-09-19 12:40:00,91.34,91.4,91.34,91.37,43910.0,81.2827,81.3361,81.2827,81.3094,43910.0
2023-09-19 12:45:00,91.38,91.38,91.35,91.36,46983.0,81.3183,81.3183,81.2916,81.3005,46983.0
2023-09-19 12:50:00,91.36,91.36,91.33,91.34,88033.0,81.3005,81.3005,81.2738,81.2827,88033.0
2023-09-19 12:55:00,91.34,91.38,91.34,91.38,53503.0,81.2827,81.3183,81.2827,81.3183,53503.0
2023-09-19 13:00:00,91.38,91.4,91.37,91.39,66207.0,81.3183,81.3361,81.3094,81.3272,66207.0
2023-09-19 13:05:00,91.39,91.39,91.35,91.37,142213.0,81.3272,81.3272,81.2916,81.3094,142213.0
2023-09-19 13:10:00,91.36,91.37,91.35,91.37,41814.0,81.3005,81.3094,81.2916,81.3094,41814.0
2023-09-19 13:15:00,91.37,91.4,91.36,91.39,29743.0,81.3094,81.3361,81.3005,81.3272,29743.0
2023-09-19 13:20:00,91.39,91.41,91.38,91.41,35059.0,81.3272,81.345,81.3183,81.345,35059.0
2023-09-19 13:25:00,91.41,91.41,91.39,91.4,53372.0,81.345,81.345,81.3272,81.3361,53372.0
2023-09-19 13:30:00,91.4,91.42,91.4,91.42,26137.0,81.3361,81.3539,81.3361,81.3539,26137.0
2023-09-19 13:35:00,91.42,91.43,91.4,91.42,35886.0,81.3539,81.3628,81.3361,81.3539,35886.0
2023-09-19 13:40:00,91.42,91.42,91.39,91.42,75274.0,81.3539,81.3539,81.3272,81.3539,75274.0
2023-09-19 13:45:00,91.42,91.44,91.41,91.42,54142.0,81.3539,81.3717,81.345,81.3539,54142.0
2023-09-19 13:50:00,91.43,91.45,91.42,91.44,49785.0,81.3628,81.3806,81.3539,81.3717,49785.0
2023-09-19 13:55:00,91.44,91.45,91.43,91.44,66612.0,81.3717,81.3806,81.3628,81.3717,66612.0
2023-09-19 14:00:00,91.43,91.44,91.41,91.42,109542.0,81.3628,81.3717,81.345,81.3539,109542.0
2023-09-19 14:05:00,91.41,91.42,91.38,91.39,72336.0,81.345,81.3539,81.3183,81.3272,72336.0
2023-09-19 14:10:00,91.39,91.4,91.38,91.38,143005.0,81.3272,81.3361,81.3183,81.3183,143005.0
2023-09-19 14:15:00,91.38,91.39,91.36,91.39,47904.0,81.3183,81.3272,81.3005,81.3272,47904.0
2023-09-19 14:20:00,91.39,91.39,91.37,91.38,116869.0,81.3272,81.3272,81.3094,81.3183,116869.0
2023-09-19 14:25:00,91.38,91.39,91.37,91.37,65487.0,81.3183,81.3272,81.3094,81.3094,65487.0
2023-09-19 14:30:00,91.37,91.38,91.36,91.37,32465.0,81.3094,81.3183,81.3005,81.3094,32465.0
2023-09-19 14:35:00,91.37,91.43,91.37,91.42,58507.0,81.3094,81.3628,81.3094,81.3539,58507.0
2023-09-19 14:40:00,91.42,91.43,91.39,91.4,150711.0,81.3539,81.3628,81.3272,81.3361,150711.0
2023-09-19 14:45:00,91.4,91.4,91.34,91.36,40030.0,81.3361,81.3361,81.2827,81.3005,40030.0
2023-09-19 14:50:00,91.35,91.37,91.33,91.36,97450.0,81.2916,81.3094,81.2738,81.3005,97450.0
2023-09-19 14:55:00,91.36,91.36,91.32,91.32,63314.0,81.3005,81.3005,81.2649,81.2649,63314.0
2023-09-19 15:00:00,91.31,91.32,91.28,91.3,54803.0,81.256,81.2649,81.2293,81.2471,54803.0
2023-09-19 15:05:00,91.3,91.31,91.28,91.3,59948.0,81.2471,81.256,81.2293,81.2471,59948.0
2023-09-19 15:10:00,91.3,91.33,91.29,91.33,144991.0,81.2471,81.2738,81.2382,81.2738,144991.0
2023-09-19 15:15:00,91.33,91.33,91.3,91.31,44817.0,81.2738,81.2738,81.2471,81.256,44817.0
2023-09-19 15:20:00,91.31,91.32,91.3,91.32,47375.0,81.256,81.2649,81.2471,81.2649,47375.0
2023-09-19 15:25:00,91.32,91.35,91.31,91.34,107546.0,81.2649,81.2916,81.256,81.2827,107546.0
2023-09-19 15:30:00,91.34,91.36,91.31,91.34,72341.0,81.2827,81.3005,81.256,81.2827,72341.0
2023-09-19 15:35:00,91.35,91.36,91.33,91.36,66044.0,81.2916,81.3005,81.2738,81.3005,66044.0
2023-09-19 15:40:00,91.36,91.39,91.35,91.39,57156.0,81.3005,81.3272,81.2916,81.3272,57156.0
2023-09-19 15:45:00,91.39,91.4,91.38,91.4,70842.0,81.3272,81.3361,81.3183,81.3361,70842.0
2023-09-19 15:50:00,91.4,91.4,91.36,91.38,74564.0,81.3361,81.3361,81.3005,81.3183,74564.0
2023-09-19 15:55:00,91.37,91.38,91.33,91.38,370366.0,81.3094,81.3183,81.2738,81.3183,370366.0
2023-09-20 09:30:00,91.55,91.58,91.53,91.56,115119.0,81.4696,81.4963,81.4518,81.4785,115119.0
2023-09-20 09:35:00,91.56,91.57,91.53,91.55,92947.0,81.4785,81.4874,81.4518,81.4696,92947.0
2023-09-20 09:40:00,91.55,91.58,91.53,91.57,29839.0,81.4696,81.4963,81.4518,81.4874,29839.0
2023-09-20 09:45:00,91.58,91.63,91.57,91.62,56754.0,81.4963,81.5408,81.4874,81.5319,56754.0
2023-09-20 09:50:00,91.62,91.66,91.61,91.66,47235.0,81.5319,81.5675,81.523,81.5675,47235.0
2023-09-20 09:55:00,91.66,91.66,91.6,91.62,82663.0,81.5675,81.5675,81.5141,81.5319,82663.0
2023-09-20 10:00:00,91.62,91.62,91.59,91.62,48421.0,81.5319,81.5319,81.5052,81.5319,48421.0
2023-09-20 10:05:00,91.62,91.63,91.6,91.63,29352.0,81.5319,81.5408,81.5141,81.5408,29352.0
2023-09-20 10:10:00,91.63,91.64,91.57,91.58,58957.0,81.5408,81.5497,81.4874,81.4963,58957.0
2023-09-20 10:15:00,91.58,91.6,91.56,91.59,20241.0,81.4963,81.5141,81.4785,81.5052,20241.0
2023-09-20 10:20:00,91.59,91.62,91.57,91.61,36249.0,81.5052,81.5319,81.4874,81.523,36249.0
2023-09-20 10:25:00,91.61,91.63,91.59,91.62,61259.0,81.523,81.5408,81.5052,81.5319,61259.0
2023-09-20 10:30:00,91.62,91.62,91.58,91.61,26233.0,81.5319,81.5319,81.4963,81.523,26233.0
2023-09-20 10:35:00,91.6,91.62,91.58,91.58,19792.0,81.5141,81.5319,81.4963,81.4963,19792.0
2023-09-20 10:40:00,91.59,91.61,91.58,91.61,18096.0,81.5052,81.523,81.4963,81.523,18096.0
2023-09-20 10:45:00,91.61,91.62,91.59,91.59,16326.0,81.523,81.5319,81.5052,81.5052,16326.0
2023-09-20 10:50:00,91.59,91.6,91.58,91.59,21590.0,81.5052,81.5141,81.4963,81.5052,21590.0
2023-09-20 10:55:00,91.6,91.62,91.59,91.62,31371.0,81.5141,81.5319,81.5052,81.5319,31371.0
2023-09-20 11:00:00,91.62,91.64,91.59,91.6,65835.0,81.5319,81.5497,81.5052,81.5141,65835.0
2023-09-20 11:05:00,91.61,91.61,91.59,91.61,212018.0,81.523,81.523,81.5052,81.523,212018.0
2023-09-20 11:10:00,91.61,91.61,91.59,91.61,104358.0,81.523,81.523,81.5052,81.523,104358.0
2023-09-20 11:15:00,91.61,91.61,91.57,91.58,88529.0,81.523,81.523,81.4874,81.4963,88529.0
2023-09-20 11:20:00,91.58,91.59,91.56,91.57,31323.0,81.4963,81.5052,81.4785,81.4874,31323.0
2023-09-20 11:25:00,91.56,91.57,91.54,91.55,31184.0,81.4785,81.4874,81.4607,81.4696,31184.0
2023-09-20 11:30:00,91.55,91.57,91.55,91.56,25944.0,81.4696,81.4874,81.4696,81.4785,25944.0
2023-09-20 11:35:00,91.56,91.59,91.55,91.55,49863.0,81.4785,81.5052,81.4696,81.4696,49863.0
2023-09-20 11:40:00,91.55,91.58,91.55,91.56,19071.0,81.4696,81.4963,81.4696,81.4785,19071.0
2023-09-20 11:45:00,91.56,91.6,91.56,91.59,18554.0,81.4785,81.5141,81.4785,81.5052,18554.0
2023-09-20 11:50:00,91.59,91.6,91.57,91.59,21722.0,81.5052,81.5141,81.4874,81.5052,21722.0
2023-09-20 11:55:00,91.59,91.61,91.59,91.59,10171.0,81.5052,81.523,81.5052,81.5052,10171.0
2023-09-20 12:00:00,91.6,91.61,91.59,91.6,18477.0,81.5141,81.523,81.5052,81.5141,18477.0
2023-09-20 12:05:00,91.6,91.62,91.59,91.61,37012.0,81.5141,81.5319,81.5052,81.523,37012.0
2023-09-20 12:10:00,91.62,91.63,91.6,91.63,60516.0,81.5319,81.5408,81.5141,81.5408,60516.0
2023-09-20 12:15:00,91.63,91.63,91.61,91.61,36662.0,81.5408,81.5408,81.523,81.523,36662.0
2023-09-20 12:20:00,91.62,91.64,91.61,91.61,30559.0,81.5319,81.5497,81.523,81.523,30559.0
2023-09-20 12:25:00,91.62,91.64,91.6,91.63,99621.0,81.5319,81.5497,81.5141,81.5408,99621.0
2023-09-20 12:30:00,91.63,91.65,91.63,91.64,47180.0,81.5408,81.5586,81.5408,81.5497,47180.0
2023-09-20 12:35:00,91.64,91.64,91.62,91.63,47234.0,81.5497,81.5497,81.5319,81.5408,47234.0
2023-09-20 12:40:00,91.63,91.65,91.62,91.65,76830.0,81.5408,81.5586,81.5319,81.5586,76830.0
2023-09-20 12:45:00,91.65,91.67,91.64,91.66,43682.0,81.5586,81.5764,81.5497,81.5675,43682.0
2023-09-20 12:50:00,91.66,91.68,91.65,91.67,25653.0,81.5675,81.5853,81.5586,81.5764,25653.0
2023-09-20 12:55:00,91.67,91.68,91.66,91.68,7748.0,81.5764,81.5853,81.5675,81.5853,7748.0
2023-09-20 13:00:00,91.68,91.69,91.65,91.69,24360.0,81.5853,81.5942,81.5586,81.5942,24360.0
2023-09-20 13:05:00,91.69,91.71,91.68,91.7,45540.0,81.5942,81.612,81.5853,81.6031,45540.0
2023-09-20 13:10:00,91.7,91.7,91.68,91.68,26077.0,81.6031,81.6031,81.5853,81.5853,26077.0
2023-09-20 13:15:00,91.68,91.69,91.66,91.66,28606.0,81.5853,81.5942,81.5675,81.5675,28606.0
2023-09-20 13:20:00,91.67,91.67,91.64,91.64,15390.0,81.5764,81.5764,81.5497,81.5497,15390.0
2023-09-20 13:25:00,91.65,91.67,91.64,91.64,24990.0,81.5586,81.5764,81.5497,81.5497,24990.0
2023-09-20 13:30:00,91.64,91.64,91.62,91.63,21139.0,81.5497,81.5497,81.5319,81.5408,21139.0
2023-09-20 13:35:00,91.62,91.64,91.61,91.62,34253.0,81.5319,81.5497,81.523,81.5319,34253.0
2023-09-20 13:40:00,91.62,91.63,91.61,91.62,17661.0,81.5319,81.5408,81.523,81.5319,17661.0
2023-09-20 13:45:00,91.63,91.64,91.62,91.64,12171.0,81.5408,81.5497,81.5319,81.5497,12171.0
2023-09-20 13:50:00,91.64,91.65,91.63,91.65,9213.0,81.5497,81.5586,81.5408,81.5586,9213.0
2023-09-20 13:55:00,91.65,91.66,91.64,91.66,27158.0,81.5586,81.5675,81.5497,81.5675,27158.0
2023-09-20 14:00:00,91.66,91.66,91.4,91.42,342652.0,81.5675,81.5675,81.3361,81.3539,342652.0
2023-09-20 14:05:00,91.41,91.51,91.37,91.45,127022.0,81.345,81.434,81.3094,81.3806,127022.0
2023-09-20 14:10:00,91.44,91.49,91.41,91.46,66891.0,81.3717,81.4162,81.345,81.3895,66891.0
2023-09-20 14:15:00,91.46,91.5,91.43,91.5,36585.0,81.3895,81.4251,81.3628,81.4251,36585.0
2023-09-20 14:20:00,91.49,91.53,91.46,91.53,38049.0,81.4162,81.4518,81.3895,81.4518,38049.0
2023-09-20 14:25:00,91.52,91.59,91.5,91.54,55144.0,81.4429,81.5052,81.4251,81.4607,55144.0
2023-09-20 14:30:00,91.54,91.66,91.51,91.59,321642.0,81.4607,81.5675,81.434,81.5052,321642.0
2023-09-20 14:35:00,91.58,91.65,91.58,91.63,84724.0,81.4963,81.5586,81.4963,81.5408,84724.0
2023-09-20 14:40:00,91.62,91.62,91.56,91.58,296874.0,81.5319,81.5319,81.4785,81.4963,296874.0
2023-09-20 14:45:00,91.57,91.58,91.5,91.52,130902.0,81.4874,81.4963,81.4251,81.4429,130902.0
2023-09-20 14:50:00,91.52,91.54,91.46,91.5,104956.0,81.4429,81.4607,81.3895,81.4251,104956.0
2023-09-20 14:55:00,91.5,91.55,91.46,91.48,125668.0,81.4251,81.4696,81.3895,81.4073,125668.0
2023-09-20 15:00:00,91.47,91.51,91.45,91.48,137533.0,81.3984,81.434,81.3806,81.4073,137533.0
2023-09-20 15:05:00,91.48,91.5,91.44,91.45,58127.0,81.4073,81.4251,81.3717,81.3806,58127.0
2023-09-20 15:10:00,91.45,91.46,91.38,91.41,74021.0,81.3806,81.3895,81.3183,81.345,74021.0
2023-09-20 15:15:00,91.41,91.45,91.38,91.39,516257.0,81.345,81.3806,81.3183,81.3272,516257.0
2023-09-20 15:20:00,91.4,91.42,91.38,91.42,96633.0,81.3361,81.3539,81.3183,81.3539,96633.0
2023-09-20 15:25:00,91.42,91.44,91.39,91.44,255922.0,81.3539,81.3717,81.3272,81.3717,255922.0
2023-09-20 15:30:00,91.44,91.44,91.35,91.37,131091.0,81.3717,81.3717,81.2916,81.3094,131091.0
2023-09-20 15:35:00,91.37,91.39,91.32,91.33,421067.0,81.3094,81.3272,81.2649,81.2738,421067.0
2023-09-20 15:40:00,91.33,91.33,91.28,91.31,167430.0,81.2738,81.2738,81.2293,81.256,167430.0
2023-09-20 15:45:00,91.31,91.32,91.29,91.3,276884.0,81.256,81.2649,81.2382,81.2471,276884.0
2023-09-20 15:50:00,91.3,91.31,91.27,91.29,127788.0,81.2471,81.256,81.2204,81.2382,127788.0
2023-09-20 15:55:00,91.28,91.29,91.24,91.27,342785.0,81.2293,81.2382,81.1938,81.2204,342785.0
2023-09-21 09:30:00,90.87,90.88,90.81,90.87,101980.0,80.8645,80.8734,80.8111,80.8645,101980.0
2023-09-21 09:35:00,90.87,90.93,90.85,90.85,159356.0,80.8645,80.9179,80.8467,80.8467,159356.0
2023-09-21 09:40:00,90.85,90.9,90.85,90.86,116216.0,80.8467,80.8912,80.8467,80.8556,116216.0
2023-09-21 09:45:00,90.85,90.89,90.84,90.84,55940.0,80.8467,80.8823,80.8378,80.8378,55940.0
2023-09-21 09:50:00,90.85,90.85,90.78,90.8,135670.0,80.8467,80.8467,80.7844,80.8022,135670.0
2023-09-21 09:55:00,90.8,90.8,90.76,90.77,64939.0,80.8022,80.8022,80.7666,80.7755,64939.0
2023-09-21 10:00:00,90.77,90.79,90.74,90.74,102703.0,80.7755,80.7933,80.7488,80.7488,102703.0
2023-09-21 10:05:00,90.75,90.87,90.74,90.87,55213.0,80.7577,80.8645,80.7488,80.8645,55213.0
2023-09-21 10:10:00,90.88,90.9,90.83,90.88,171360.0,80.8734,80.8912,80.8289,80.8734,171360.0
2023-09-21 10:15:00,90.89,90.93,90.87,90.93,109277.0,80.8823,80.9179,80.8645,80.9179,109277.0
2023-09-21 10:20:00,90.93,90.95,90.91,90.93,85349.0,80.9179,80.9357,80.9001,80.9179,85349.0
2023-09-21 10:25:00,90.93,90.93,90.9,90.92,93018.0,80.9179,80.9179,80.8912,80.909,93018.0
2023-09-21 10:30:00,90.91,90.92,90.88,90.9,74832.0,80.9001,80.909,80.8734,80.8912,74832.0
2023-09-21 10:35:00,90.9,90.92,90.88,90.92,118830.0,80.8912,80.909,80.8734,80.909,118830.0
2023-09-21 10:40:00,90.92,90.93,90.87,90.88,68180.0,80.909,80.9179,80.8645,80.8734,68180.0
2023-09-21 10:45:00,90.88,90.88,90.84,90.87,74071.0,80.8734,80.8734,80.8378,80.8645,74071.0
2023-09-21 10:50:00,90.87,90.88,90.85,90.88,109123.0,80.8645,80.8734,80.8467,80.8734,109123.0
2023-09-21 10:55:00,90.87,90.9,90.83,90.84,124665.0,80.8645,80.8912,80.8289,80.8378,124665.0
2023-09-21 11:00:00,90.84,90.86,90.83,90.86,55145.0,80.8378,80.8556,80.8289,80.8556,55145.0
2023-09-21 11:05:00,90.86,90.88,90.85,90.87,45847.0,80.8556,80.8734,80.8467,80.8645,45847.0
2023-09-21 11:10:00,90.87,90.91,90.86,90.88,77557.0,80.8645,80.9001,80.8556,80.8734,77557.0
2023-09-21 11:15:00,90.88,90.88,90.81,90.81,98795.0,80.8734,80.8734,80.8111,80.8111,98795.0
2023-09-21 11:20:00,90.81,90.85,90.8,90.81,95091.0,80.8111,80.8467,80.8022,80.8111,95091.0
2023-09-21 11:25:00,90.81,90.81,90.76,90.76,67735.0,80.8111,80.8111,80.7666,80.7666,67735.0
2023-09-21 11:30:00,90.76,90.85,90.75,90.84,70779.0,80.7666,80.8467,80.7577,80.8378,70779.0
2023-09-21 11:35:00,90.84,90.86,90.8,90.81,63795.0,80.8378,80.8556,80.8022,80.8111,63795.0
2023-09-21 11:40:00,90.81,90.84,90.79,90.83,51511.0,80.8111,80.8378,80.7933,80.8289,51511.0
2023-09-21 11:45:00,90.84,90.85,90.81,90.84,42451.0,80.8378,80.8467,80.8111,80.8378,42451.0
2023-09-21 11:50:00,90.84,90.88,90.84,90.87,91236.0,80.8378,80.8734,80.8378,80.8645,91236.0
2023-09-21 11:55:00,90.88,90.89,90.87,90.87,289465.0,80.8734,80.8823,80.8645,80.8645,289465.0
2023-09-21 12:00:00,90.88,90.88,90.8,90.81,282092.0,80.8734,80.8734,80.8022,80.8111,282092.0
2023-09-21 12:05:00,90.81,90.82,90.76,90.79,216272.0,80.8111,80.82,80.7666,80.7933,216272.0
2023-09-21 12:10:00,90.78,90.79,90.75,90.76,418655.0,80.7844,80.7933,80.7577,80.7666,418655.0
2023-09-21 12:15:00,90.76,90.79,90.75,90.76,156894.0,80.7666,80.7933,80.7577,80.7666,156894.0
2023-09-21 12:20:00,90.77,90.82,90.76,90.81,206044.0,80.7755,80.82,80.7666,80.8111,206044.0
2023-09-21 12:25:00,90.8,90.8,90.77,90.79,72952.0,80.8022,80.8022,80.7755,80.7933,72952.0
2023-09-21 12:30:00,90.79,90.85,90.78,90.84,85191.0,80.7933,80.8467,80.7844,80.8378,85191.0
2023-09-21 12:35:00,90.84,90.85,90.82,90.83,38484.0,80.8378,80.8467,80.82,80.8289,38484.0
2023-09-21 12:40:00,90.82,90.83,90.8,90.81,41689.0,80.82,80.8289,80.8022,80.8111,41689.0
2023-09-21 12:45:00,90.81,90.86,90.81,90.85,37257.0,80.8111,80.8556,80.8111,80.8467,37257.0
2023-09-21 12:50:00,90.85,90.86,90.84,90.86,131586.0,80.8467,80.8556,80.8378,80.8556,131586.0
2023-09-21 12:55:00,90.86,90.87,90.84,90.86,85129.0,80.8556,80.8645,80.8378,80.8556,85129.0
2023-09-21 13:00:00,90.86,90.87,90.83,90.86,87227.0,80.8556,80.8645,80.8289,80.8556,87227.0
2023-09-21 13:05:00,90.86,90.89,90.86,90.87,66803.0,80.8556,80.8823,80.8556,80.8645,66803.0
2023-09-21 13:10:00,90.87,90.88,90.86,90.87,55011.0,80.8645,80.8734,80.8556,80.8645,55011.0
2023-09-21 13:15:00,90.87,90.91,90.87,90.91,97582.0,80.8645,80.9001,80.8645,80.9001,97582.0
2023-09-21 13:20:00,90.91,90.93,90.89,90.93,65532.0,80.9001,80.9179,80.8823,80.9179,65532.0
2023-09-21 13:25:00,90.93,90.94,90.92,90.93,42798.0,80.9179,80.9268,80.909,80.9179,42798.0
2023-09-21 13:30:00,90.93,90.94,90.91,90.92,26973.0,80.9179,80.9268,80.9001,80.909,26973.0
2023-09-21 13:35:00,90.92,90.93,90.87,90.87,136244.0,80.909,80.9179,80.8645,80.8645,136244.0
2023-09-21 13:40:00,90.88,90.88,90.84,90.85,124474.0,80.8734,80.8734,80.8378,80.8467,124474.0
2023-09-21 13:45:00,90.84,90.85,90.82,90.84,106998.0,80.8378,80.8467,80.82,80.8378,106998.0
2023-09-21 13:50:00,90.84,90.85,90.82,90.84,61898.0,80.8378,80.8467,80.82,80.8378,61898.0
2023-09-21 13:55:00,90.84,90.84,90.81,90.84,68692.0,80.8378,80.8378,80.8111,80.8378,68692.0
2023-09-21 14:00:00,90.84,90.85,90.8,90.81,72322.0,80.8378,80.8467,80.8022,80.8111,72322.0
2023-09-21 14:05:00,90.81,90.83,90.79,90.79,59068.0,80.8111,80.8289,80.7933,80.7933,59068.0
2023-09-21 14:10:00,90.79,90.81,90.78,90.79,180748.0,80.7933,80.8111,80.7844,80.7933,180748.0
2023-09-21 14:15:00,90.78,90.8,90.77,90.78,85396.0,80.7844,80.8022,80.7755,80.7844,85396.0
2023-09-21 14:20:00,90.78,90.8,90.77,90.8,102613.0,80.7844,80.8022,80.7755,80.8022,102613.0
2023-09-21 14:25:00,90.8,90.8,90.75,90.76,55451.0,80.8022,80.8022,80.7577,80.7666,55451.0
2023-09-21 14:30:00,90.76,90.77,90.73,90.73,64121.0,80.7666,80.7755,80.7399,80.7399,64121.0
2023-09-21 14:35:00,90.74,90.77,90.73,90.77,106351.0,80.7488,80.7755,80.7399,80.7755,106351.0
2023-09-21 14:40:00,90.77,90.8,90.76,90.77,161606.0,80.7755,80.8022,80.7666,80.7755,161606.0
2023-09-21 14:45:00,90.76,90.78,90.75,90.75,82453.0,80.7666,80.7844,80.7577,80.7577,82453.0
2023-09-21 14:50:00,90.75,90.75,90.72,90.73,89412.0,80.7577,80.7577,80.731,80.7399,89412.0
2023-09-21 14:55:00,90.73,90.75,90.71,90.72,127518.0,80.7399,80.7577,80.7221,80.731,127518.0
2023-09-21 15:00:00,90.72,90.72,90.68,90.68,101154.0,80.731,80.731,80.6954,80.6954,101154.0
2023-09-21 15:05:00,90.68,90.7,90.66,90.7,88089.0,80.6954,80.7132,80.6776,80.7132,88089.0
2023-09-21 15:10:00,90.7,90.7,90.64,90.66,172293.0,80.7132,80.7132,80.6598,80.6776,172293.0
2023-09-21 15:15:00,90.66,90.68,90.64,90.66,63797.0,80.6776,80.6954,80.6598,80.6776,63797.0
2023-09-21 15:20:00,90.66,90.69,90.65,90.69,102057.0,80.6776,80.7043,80.6687,80.7043,102057.0
2023-09-21 15:25:00,90.69,90.7,90.67,90.68,96533.0,80.7043,80.7132,80.6865,80.6954,96533.0
2023-09-21 15:30:00,90.69,90.71,90.67,90.69,248756.0,80.7043,80.7221,80.6865,80.7043,248756.0
2023-09-21 15:35:00,90.69,90.72,90.68,90.71,136365.0,80.7043,80.731,80.6954,80.7221,136365.0
2023-09-21 15:40:00,90.7,90.71,90.67,90.7,126501.0,80.7132,80.7221,80.6865,80.7132,126501.0
2023-09-21 15:45:00,90.7,90.7,90.66,90.66,106632.0,80.7132,80.7132,80.6776,80.6776,106632.0
2023-09-21 15:50:00,90.66,90.67,90.65,90.66,186124.0,80.6776,80.6865,80.6687,80.6776,186124.0
2023-09-21 15:55:00,90.67,90.67,90.6,90.61,1088717.0,80.6865,80.6865,80.6242,80.6331,1088717.0
2023-09-22 09:30:00,90.77,90.8,90.75,90.78,136220.0,80.7755,80.8022,80.7577,80.7844,136220.0
2023-09-22 09:35:00,90.78,90.79,90.73,90.75,218706.0,80.7844,80.7933,80.7399,80.7577,218706.0
2023-09-22 09:40:00,90.75,90.76,90.73,90.74,151916.0,80.7577,80.7666,80.7399,80.7488,151916.0
2023-09-22 09:45:00,90.76,90.82,90.75,90.81,219434.0,80.7666,80.82,80.7577,80.8111,219434.0
2023-09-22 09:50:00,90.81,90.83,90.79,90.81,99276.0,80.8111,80.8289,80.7933,80.8111,99276.0
2023-09-22 09:55:00,90.81,90.84,90.8,90.83,152756.0,80.8111,80.8378,80.8022,80.8289,152756.0
2023-09-22 10:00:00,90.84,90.86,90.81,90.85,92749.0,80.8378,80.8556,80.8111,80.8467,92749.0
2023-09-22 10:05:00,90.85,90.89,90.85,90.85,52263.0,80.8467,80.8823,80.8467,80.8467,52263.0
2023-09-22 10:10:00,90.85,90.86,90.83,90.85,115261.0,80.8467,80.8556,80.8289,80.8467,115261.0
2023-09-22 10:15:00,90.85,90.85,90.81,90.85,62536.0,80.8467,80.8467,80.8111,80.8467,62536.0
2023-09-22 10:20:00,90.85,90.94,90.84,90.93,162082.0,80.8467,80.9268,80.8378,80.9179,162082.0
2023-09-22 10:25:00,90.92,90.93,90.87,90.9,215374.0,80.909,80.9179,80.8645,80.8912,215374.0
2023-09-22 10:30:00,90.9,90.96,90.89,90.96,183084.0,80.8912,80.9446,80.8823,80.9446,183084.0
2023-09-22 10:35:00,90.97,91.02,90.96,91.0,72559.0,80.9535,80.998,80.9446,80.9802,72559.0
2023-09-22 10:40:00,91.0,91.0,90.93,90.95,141635.0,80.9802,80.9802,80.9179,80.9357,141635.0
2023-09-22 10:45:00,90.95,90.96,90.93,90.94,36265.0,80.9357,80.9446,80.9179,80.9268,36265.0
2023-09-22 10:50:00,90.94,91.01,90.94,91.01,598276.0,80.9268,80.9891,80.9268,80.9891,598276.0
2023-09-22 10:55:00,91.01,91.05,91.0,91.02,99592.0,80.9891,81.0247,80.9802,80.998,99592.0
2023-09-22 11:00:00,91.03,91.03,90.98,91.0,101373.0,81.0069,81.0069,80.9624,80.9802,101373.0
2023-09-22 11:05:00,91.0,91.02,90.97,90.97,69048.0,80.9802,80.998,80.9535,80.9535,69048.0
2023-09-22 11:10:00,90.97,90.98,90.92,90.92,101620.0,80.9535,80.9624,80.909,80.909,101620.0
2023-09-22 11:15:00,90.93,90.98,90.93,90.96,43131.0,80.9179,80.9624,80.9179,80.9446,43131.0
2023-09-22 11:20:00,90.96,90.98,90.95,90.98,93066.0,80.9446,80.9624,80.9357,80.9624,93066.0
2023-09-22 11:25:00,90.98,91.03,90.97,91.03,56461.0,80.9624,81.0069,80.9535,81.0069,56461.0
2023-09-22 11:30:00,91.03,91.04,91.0,91.0,44788.0,81.0069,81.0158,80.9802,80.9802,44788.0
2023-09-22 11:35:00,91.01,91.06,91.0,91.06,55635.0,80.9891,81.0336,80.9802,81.0336,55635.0
2023-09-22 11:40:00,91.06,91.06,91.0,91.0,67070.0,81.0336,81.0336,80.9802,80.9802,67070.0
2023-09-22 11:45:00,91.01,91.02,90.98,90.99,64287.0,80.9891,80.998,80.9624,80.9713,64287.0
2023-09-22 11:50:00,90.99,91.01,90.96,90.98,128461.0,80.9713,80.9891,80.9446,80.9624,128461.0
2023-09-22 11:55:00,90.98,90.99,90.95,90.95,60317.0,80.9624,80.9713,80.9357,80.9357,60317.0
2023-09-22 12:00:00,90.95,90.97,90.93,90.95,63228.0,80.9357,80.9535,80.9179,80.9357,63228.0
2023-09-22 12:05:00,90.95,90.99,90.94,90.95,109909.0,80.9357,80.9713,80.9268,80.9357,109909.0
2023-09-22 12:10:00,90.95,90.98,90.94,90.98,50452.0,80.9357,80.9624,80.9268,80.9624,50452.0
2023-09-22 12:15:00,90.98,91.04,90.97,91.04,91808.0,80.9624,81.0158,80.9535,81.0158,91808.0
2023-09-22 12:20:00,91.04,91.05,90.98,90.99,94202.0,81.0158,81.0247,80.9624,80.9713,94202.0
2023-09-22 12:25:00,90.98,90.99,90.96,90.99,61509.0,80.9624,80.9713,80.9446,80.9713,61509.0
2023-09-22 12:30:00,90.99,91.01,90.98,91.01,33930.0,80.9713,80.9891,80.9624,80.9891,33930.0
2023-09-22 12:35:00,91.01,91.04,91.0,91.04,42995.0,80.9891,81.0158,80.9802,81.0158,42995.0
2023-09-22 12:40:00,91.04,91.05,91.03,91.04,40308.0,81.0158,81.0247,81.0069,81.0158,40308.0
2023-09-22 12:45:00,91.04,91.06,91.04,91.05,62813.0,81.0158,81.0336,81.0158,81.0247,62813.0
2023-09-22 12:50:00,91.05,91.06,91.03,91.04,103115.0,81.0247,81.0336,81.0069,81.0158,103115.0
2023-09-22 12:55:00,91.04,91.07,91.03,91.04,49116.0,81.0158,81.0425,81.0069,81.0158,49116.0
2023-09-22 13:00:00,91.04,91.04,91.0,91.02,153386.0,81.0158,81.0158,80.9802,80.998,153386.0
2023-09-22 13:05:00,91.02,91.09,91.01,91.06,64728.0,80.998,81.0603,80.9891,81.0336,64728.0
2023-09-22 13:10:00,91.07,91.08,91.04,91.04,85125.0,81.0425,81.0514,81.0158,81.0158,85125.0
2023-09-22 13:15:00,91.04,91.05,91.02,91.03,118099.0,81.0158,81.0247,80.998,81.0069,118099.0
2023-09-22 13:20:00,91.03,91.03,90.97,90.98,94307.0,81.0069,81.0069,80.9535,80.9624,94307.0
2023-09-22 13:25:00,90.98,91.01,90.98,91.01,99033.0,80.9624,80.9891,80.9624,80.9891,99033.0
2023-09-22 13:30:00,91.0,91.0,90.97,90.97,89068.0,80.9802,80.9802,80.9535,80.9535,89068.0
2023-09-22 13:35:00,90.97,91.0,90.95,90.97,81992.0,80.9535,80.9802,80.9357,80.9535,81992.0
2023-09-22 13:40:00,90.97,90.97,90.93,90.95,66242.0,80.9535,80.9535,80.9179,80.9357,66242.0
2023-09-22 13:45:00,90.94,90.97,90.93,90.95,96547.0,80.9268,80.9535,80.9179,80.9357,96547.0
2023-09-22 13:50:00,90.95,90.97,90.92,90.94,245077.0,80.9357,80.9535,80.909,80.9268,245077.0
2023-09-22 13:55:00,90.94,90.96,90.93,90.94,69529.0,80.9268,80.9446,80.9179,80.9268,69529.0
2023-09-22 14:00:00,90.94,90.95,90.92,90.93,72700.0,80.9268,80.9357,80.909,80.9179,72700.0
2023-09-22 14:05:00,90.93,90.94,90.91,90.93,105547.0,80.9179,80.9268,80.9001,80.9179,105547.0
2023-09-22 14:10:00,90.93,90.93,90.85,90.87,116549.0,80.9179,80.9179,80.8467,80.8645,116549.0
2023-09-22 14:15:00,90.87,90.88,90.84,90.87,122235.0,80.8645,80.8734,80.8378,80.8645,122235.0
2023-09-22 14:20:00,90.87,90.9,90.86,90.89,148942.0,80.8645,80.8912,80.8556,80.8823,148942.0
2023-09-22 14:25:00,90.89,90.91,90.87,90.87,141608.0,80.8823,80.9001,80.8645,80.8645,141608.0
2023-09-22 14:30:00,90.87,90.88,90.84,90.84,80777.0,80.8645,80.8734,80.8378,80.8378,80777.0
2023-09-22 14:35:00,90.85,90.85,90.81,90.81,50213.0,80.8467,80.8467,80.8111,80.8111,50213.0
2023-09-22 14:40:00,90.81,90.82,90.78,90.78,87928.0,80.8111,80.82,80.7844,80.7844,87928.0
2023-09-22 14:45:00,90.78,90.83,90.77,90.83,342239.0,80.7844,80.8289,80.7755,80.8289,342239.0
2023-09-22 14:50:00,90.83,90.84,90.81,90.83,71543.0,80.8289,80.8378,80.8111,80.8289,71543.0
2023-09-22 14:55:00,90.82,90.85,90.81,90.83,98925.0,80.82,80.8467,80.8111,80.8289,98925.0
2023-09-22 15:00:00,90.83,90.87,90.82,90.85,92699.0,80.8289,80.8645,80.82,80.8467,92699.0
2023-09-22 15:05:00,90.84,90.92,90.84,90.91,90347.0,80.8378,80.909,80.8378,80.9001,90347.0
2023-09-22 15:10:00,90.91,90.92,90.89,90.9,120429.0,80.9001,80.909,80.8823,80.8912,120429.0
2023-09-22 15:15:00,90.9,90.92,90.88,90.89,203757.0,80.8912,80.909,80.8734,80.8823,203757.0
2023-09-22 15:20:00,90.89,90.9,90.86,90.87,120553.0,80.8823,80.8912,80.8556,80.8645,120553.0
2023-09-22 15:25:00,90.87,90.88,90.85,90.86,68318.0,80.8645,80.8734,80.8467,80.8556,68318.0
2023-09-22 15:30:00,90.85,90.88,90.83,90.84,152907.0,80.8467,80.8734,80.8289,80.8378,152907.0
2023-09-22 15:35:00,90.84,90.85,90.81,90.84,167056.0,80.8378,80.8467,80.8111,80.8378,167056.0
2023-09-22 15:40:00,90.84,90.84,90.79,90.8,276473.0,80.8378,80.8378,80.7933,80.8022,276473.0
2023-09-22 15:45:00,90.8,90.82,90.79,90.79,181906.0,80.8022,80.82,80.7933,80.7933,181906.0
2023-09-22 15:50:00,90.79,90.79,90.75,90.76,276915.0,80.7933,80.7933,80.7577,80.7666,276915.0
2023-09-22 15:55:00,90.77,90.78,90.75,90.76,464059.0,80.7755,80.7844,80.7577,80.7666,464059.0
2023-09-25 09:30:00,90.49,90.54,90.41,90.43,111610.0,80.5263,80.5708,80.4551,80.4729,111610.0
2023-09-25 09:35:00,90.43,90.52,90.43,90.51,81615.0,80.4729,80.553,80.4729,80.5441,81615.0
2023-09-25 09:40:00,90.52,90.56,90.52,90.53,168993.0,80.553,80.5886,80.553,80.5619,168993.0
2023-09-25 09:45:00,90.52,90.57,90.51,90.56,101086.0,80.553,80.5975,80.5441,80.5886,101086.0
2023-09-25 09:50:00,90.56,90.62,90.55,90.61,49928.0,80.5886,80.642,80.5797,80.6331,49928.0
2023-09-25 09:55:00,90.61,90.65,90.61,90.62,138354.0,80.6331,80.6687,80.6331,80.642,138354.0
2023-09-25 10:00:00,90.63,90.64,90.6,90.62,93800.0,80.6509,80.6598,80.6242,80.642,93800.0
2023-09-25 10:05:00,90.62,90.67,90.61,90.62,108658.0,80.642,80.6865,80.6331,80.642,108658.0
2023-09-25 10:10:00,90.63,90.65,90.62,90.63,102235.0,80.6509,80.6687,80.642,80.6509,102235.0
2023-09-25 10:15:00,90.63,90.67,90.6,90.6,245356.0,80.6509,80.6865,80.6242,80.6242,245356.0
2023-09-25 10:20:00,90.6,90.62,90.57,90.58,82746.0,80.6242,80.642,80.5975,80.6064,82746.0
2023-09-25 10:25:00,90.58,90.59,90.54,90.57,117766.0,80.6064,80.6153,80.5708,80.5975,117766.0
2023-09-25 10:30:00,90.57,90.63,90.55,90.61,101914.0,80.5975,80.6509,80.5797,80.6331,101914.0
2023-09-25 10:35:00,90.62,90.63,90.6,90.61,56705.0,80.642,80.6509,80.6242,80.6331,56705.0
2023-09-25 10:40:00,90.62,90.64,90.6,90.62,77005.0,80.642,80.6598,80.6242,80.642,77005.0
2023-09-25 10:45:00,90.63,90.68,90.63,90.66,38650.0,80.6509,80.6954,80.6509,80.6776,38650.0
2023-09-25 10:50:00,90.66,90.66,90.62,90.62,35326.0,80.6776,80.6776,80.642,80.642,35326.0
2023-09-25 10:55:00,90.62,90.63,90.58,90.58,115563.0,80.642,80.6509,80.6064,80.6064,115563.0
2023-09-25 11:00:00,90.58,90.62,90.58,90.61,54315.0,80.6064,80.642,80.6064,80.6331,54315.0
2023-09-25 11:05:00,90.61,90.71,90.61,90.71,88355.0,80.6331,80.7221,80.6331,80.7221,88355.0
2023-09-25 11:10:00,90.71,90.74,90.69,90.7,67564.0,80.7221,80.7488,80.7043,80.7132,67564.0
2023-09-25 11:15:00,90.7,90.78,90.69,90.77,264059.0,80.7132,80.7844,80.7043,80.7755,264059.0
2023-09-25 11:20:00,90.76,90.77,90.73,90.74,171341.0,80.7666,80.7755,80.7399,80.7488,171341.0
2023-09-25 11:25:00,90.74,90.74,90.69,90.7,76030.0,80.7488,80.7488,80.7043,80.7132,76030.0
2023-09-25 11:30:00,90.7,90.71,90.69,90.7,164508.0,80.7132,80.7221,80.7043,80.7132,164508.0
2023-09-25 11:35:00,90.69,90.7,90.65,90.66,154387.0,80.7043,80.7132,80.6687,80.6776,154387.0
2023-09-25 11:40:00,90.65,90.71,90.64,90.69,79673.0,80.6687,80.7221,80.6598,80.7043,79673.0
2023-09-25 11:45:00,90.69,90.69,90.64,90.64,42950.0,80.7043,80.7043,80.6598,80.6598,42950.0
2023-09-25 11:50:00,90.65,90.67,90.64,90.64,37051.0,80.6687,80.6865,80.6598,80.6598,37051.0
2023-09-25 11:55:00,90.65,90.65,90.62,90.64,35288.0,80.6687,80.6687,80.642,80.6598,35288.0
2023-09-25 12:00:00,90.64,90.67,90.64,90.65,62181.0,80.6598,80.6865,80.6598,80.6687,62181.0
2023-09-25 12:05:00,90.66,90.69,90.65,90.68,71003.0,80.6776,80.7043,80.6687,80.6954,71003.0
2023-09-25 12:10:00,90.68,90.69,90.67,90.69,16282.0,80.6954,80.7043,80.6865,80.7043,16282.0
2023-09-25 12:15:00,90.68,90.71,90.68,90.71,78483.0,80.6954,80.7221,80.6954,80.7221,78483.0
2023-09-25 12:20:00,90.71,90.73,90.69,90.72,67002.0,80.7221,80.7399,80.7043,80.731,67002.0
2023-09-25 12:25:00,90.71,90.74,90.71,90.73,12479.0,80.7221,80.7488,80.7221,80.7399,12479.0
2023-09-25 12:30:00,90.73,90.74,90.73,90.73,17265.0,80.7399,80.7488,80.7399,80.7399,17265.0
2023-09-25 12:35:00,90.73,90.74,90.69,90.7,86478.0,80.7399,80.7488,80.7043,80.7132,86478.0
2023-09-25 12:40:00,90.7,90.71,90.68,90.68,48997.0,80.7132,80.7221,80.6954,80.6954,48997.0
2023-09-25 12:45:00,90.68,90.68,90.66,90.67,25748.0,80.6954,80.6954,80.6776,80.6865,25748.0
2023-09-25 12:50:00,90.67,90.67,90.65,90.67,35657.0,80.6865,80.6865,80.6687,80.6865,35657.0
2023-09-25 12:55:00,90.68,90.69,90.66,90.67,103559.0,80.6954,80.7043,80.6776,80.6865,103559.0
2023-09-25 13:00:00,90.67,90.68,90.66,90.66,26511.0,80.6865,80.6954,80.6776,80.6776,26511.0
2023-09-25 13:05:00,90.67,90.74,90.66,90.74,101764.0,80.6865,80.7488,80.6776,80.7488,101764.0
2023-09-25 13:10:00,90.73,90.77,90.73,90.73,33041.0,80.7399,80.7755,80.7399,80.7399,33041.0
2023-09-25 13:15:00,90.73,90.73,90.69,90.7,39195.0,80.7399,80.7399,80.7043,80.7132,39195.0
2023-09-25 13:20:00,90.7,90.71,90.68,90.7,172382.0,80.7132,80.7221,80.6954,80.7132,172382.0
2023-09-25 13:25:00,90.7,90.72,90.68,90.71,116477.0,80.7132,80.731,80.6954,80.7221,116477.0
2023-09-25 13:30:00,90.7,90.71,90.69,90.7,220985.0,80.7132,80.7221,80.7043,80.7132,220985.0
2023-09-25 13:35:00,90.7,90.71,90.63,90.65,158537.0,80.7132,80.7221,80.6509,80.6687,158537.0
2023-09-25 13:40:00,90.65,90.65,90.62,90.63,42399.0,80.6687,80.6687,80.642,80.6509,42399.0
2023-09-25 13:45:00,90.63,90.63,90.56,90.58,106204.0,80.6509,80.6509,80.5886,80.6064,106204.0
2023-09-25 13:50:00,90.58,90.61,90.57,90.6,190515.0,80.6064,80.6331,80.5975,80.6242,190515.0
2023-09-25 13:55:00,90.61,90.64,90.6,90.64,143716.0,80.6331,80.6598,80.6242,80.6598,143716.0
2023-09-25 14:00:00,90.64,90.68,90.63,90.67,85580.0,80.6598,80.6954,80.6509,80.6865,85580.0
2023-09-25 14:05:00,90.68,90.68,90.63,90.65,96020.0,80.6954,80.6954,80.6509,80.6687,96020.0
2023-09-25 14:10:00,90.64,90.65,90.62,90.62,30646.0,80.6598,80.6687,80.642,80.642,30646.0
2023-09-25 14:15:00,90.62,90.64,90.61,90.62,23897.0,80.642,80.6598,80.6331,80.642,23897.0
2023-09-25 14:20:00,90.62,90.63,90.6,90.6,33233.0,80.642,80.6509,80.6242,80.6242,33233.0
2023-09-25 14:25:00,90.61,90.63,90.61,90.61,54767.0,80.6331,80.6509,80.6331,80.6331,54767.0
2023-09-25 14:30:00,90.61,90.63,90.6,90.63,21750.0,80.6331,80.6509,80.6242,80.6509,21750.0
2023-09-25 14:35:00,90.63,90.66,90.62,90.62,60438.0,80.6509,80.6776,80.642,80.642,60438.0
2023-09-25 14:40:00,90.63,90.64,90.6,90.62,51348.0,80.6509,80.6598,80.6242,80.642,51348.0
2023-09-25 14:45:00,90.62,90.63,90.6,90.61,56788.0,80.642,80.6509,80.6242,80.6331,56788.0
2023-09-25 14:50:00,90.61,90.63,90.6,90.61,103969.0,80.6331,80.6509,80.6242,80.6331,103969.0
2023-09-25 14:55:00,90.61,90.61,90.58,90.59,94165.0,80.6331,80.6331,80.6064,80.6153,94165.0
2023-09-25 15:00:00,90.59,90.6,90.56,90.56,60371.0,80.6153,80.6242,80.5886,80.5886,60371.0
2023-09-25 15:05:00,90.56,90.58,90.56,90.57,34615.0,80.5886,80.6064,80.5886,80.5975,34615.0
2023-09-25 15:10:00,90.57,90.6,90.57,90.6,61971.0,80.5975,80.6242,80.5975,80.6242,61971.0
2023-09-25 15:15:00,90.6,90.66,90.6,90.66,120723.0,80.6242,80.6776,80.6242,80.6776,120723.0
2023-09-25 15:20:00,90.66,90.66,90.61,90.62,406337.0,80.6776,80.6776,80.6331,80.642,406337.0
2023-09-25 15:25:00,90.62,90.62,90.6,90.62,109155.0,80.642,80.642,80.6242,80.642,109155.0
2023-09-25 15:30:00,90.61,90.63,90.61,90.62,32926.0,80.6331,80.6509,80.6331,80.642,32926.0
2023-09-25 15:35:00,90.62,90.63,90.6,90.63,248107.0,80.642,80.6509,80.6242,80.6509,248107.0
2023-09-25 15:40:00,90.63,90.63,90.6,90.6,125660.0,80.6509,80.6509,80.6242,80.6242,125660.0
2023-09-25 15:45:00,90.6,90.63,90.6,90.63,71582.0,80.6242,80.6509,80.6242,80.6509,71582.0
2023-09-25 15:50:00,90.63,90.65,90.6,90.61,112322.0,80.6509,80.6687,80.6242,80.6331,112322.0
2023-09-25 15:55:00,90.61,90.66,90.6,90.64,486510.0,80.6331,80.6776,80.6242,80.6598,486510.0
2023-09-26 09:30:00,90.5,90.56,90.5,90.53,121305.0,80.5352,80.5886,80.5352,80.5619,121305.0
2023-09-26 09:35:00,90.52,90.58,90.52,90.57,156525.0,80.553,80.6064,80.553,80.5975,156525.0
2023-09-26 09:40:00,90.57,90.59,90.54,90.58,55250.0,80.5975,80.6153,80.5708,80.6064,55250.0
2023-09-26 09:45:00,90.58,90.58,90.54,90.54,50467.0,80.6064,80.6064,80.5708,80.5708,50467.0
2023-09-26 09:50:00,90.54,90.54,90.51,90.53,49755.0,80.5708,80.5708,80.5441,80.5619,49755.0
2023-09-26 09:55:00,90.52,90.53,90.45,90.47,64553.0,80.553,80.5619,80.4907,80.5085,64553.0
2023-09-26 10:00:00,90.48,90.52,90.48,90.48,79049.0,80.5174,80.553,80.5174,80.5174,79049.0
2023-09-26 10:05:00,90.49,90.51,90.47,90.48,59130.0,80.5263,80.5441,80.5085,80.5174,59130.0
2023-09-26 10:10:00,90.48,90.49,90.42,90.44,90207.0,80.5174,80.5263,80.464,80.4818,90207.0
2023-09-26 10:15:00,90.44,90.45,90.41,90.42,64422.0,80.4818,80.4907,80.4551,80.464,64422.0
2023-09-26 10:20:00,90.42,90.48,90.42,90.45,272458.0,80.464,80.5174,80.464,80.4907,272458.0
2023-09-26 10:25:00,90.45,90.48,90.41,90.47,60184.0,80.4907,80.5174,80.4551,80.5085,60184.0
2023-09-26 10:30:00,90.47,90.47,90.42,90.44,41076.0,80.5085,80.5085,80.464,80.4818,41076.0
2023-09-26 10:35:00,90.45,90.49,90.44,90.48,80159.0,80.4907,80.5263,80.4818,80.5174,80159.0
2023-09-26 10:40:00,90.47,90.5,90.46,90.48,40595.0,80.5085,80.5352,80.4996,80.5174,40595.0
2023-09-26 10:45:00,90.48,90.5,90.43,90.43,75494.0,80.5174,80.5352,80.4729,80.4729,75494.0
2023-09-26 10:50:00,90.44,90.45,90.41,90.43,161763.0,80.4818,80.4907,80.4551,80.4729,161763.0
2023-09-26 10:55:00,90.43,90.45,90.42,90.44,166601.0,80.4729,80.4907,80.464,80.4818,166601.0
2023-09-26 11:00:00,90.45,90.46,90.41,90.43,127682.0,80.4907,80.4996,80.4551,80.4729,127682.0
2023-09-26 11:05:00,90.43,90.43,90.38,90.41,88119.0,80.4729,80.4729,80.4284,80.4551,88119.0
2023-09-26 11:10:00,90.4,90.42,90.38,90.41,47909.0,80.4462,80.464,80.4284,80.4551,47909.0
2023-09-26 11:15:00,90.41,90.42,90.39,90.41,66103.0,80.4551,80.464,80.4373,80.4551,66103.0
2023-09-26 11:20:00,90.41,90.42,90.37,90.38,77361.0,80.4551,80.464,80.4195,80.4284,77361.0
2023-09-26 11:25:00,90.38,90.38,90.35,90.36,115976.0,80.4284,80.4284,80.4017,80.4106,115976.0
2023-09-26 11:30:00,90.35,90.41,90.35,90.41,227632.0,80.4017,80.4551,80.4017,80.4551,227632.0
2023-09-26 11:35:00,90.41,90.42,90.4,90.41,61816.0,80.4551,80.464,80.4462,80.4551,61816.0
2023-09-26 11:40:00,90.42,90.44,90.4,90.42,118147.0,80.464,80.4818,80.4462,80.464,118147.0
2023-09-26 11:45:00,90.43,90.43,90.39,90.41,78540.0,80.4729,80.4729,80.4373,80.4551,78540.0
2023-09-26 11:50:00,90.41,90.41,90.38,90.39,93116.0,80.4551,80.4551,80.4284,80.4373,93116.0
2023-09-26 11:55:00,90.38,90.39,90.35,90.37,109747.0,80.4284,80.4373,80.4017,80.4195,109747.0
2023-09-26 12:00:00,90.37,90.39,90.35,90.37,125842.0,80.4195,80.4373,80.4017,80.4195,125842.0
2023-09-26 12:05:00,90.37,90.41,90.35,90.41,97122.0,80.4195,80.4551,80.4017,80.4551,97122.0
2023-09-26 12:10:00,90.41,90.43,90.4,90.4,43096.0,80.4551,80.4729,80.4462,80.4462,43096.0
2023-09-26 12:15:00,90.41,90.43,90.4,90.4,32902.0,80.4551,80.4729,80.4462,80.4462,32902.0
2023-09-26 12:20:00,90.4,90.43,90.39,90.43,49460.0,80.4462,80.4729,80.4373,80.4729,49460.0
2023-09-26 12:25:00,90.43,90.43,90.39,90.39,54374.0,80.4729,80.4729,80.4373,80.4373,54374.0
2023-09-26 12:30:00,90.39,90.4,90.36,90.37,55578.0,80.4373,80.4462,80.4106,80.4195,55578.0
2023-09-26 12:35:00,90.37,90.39,90.37,90.38,118495.0,80.4195,80.4373,80.4195,80.4284,118495.0
2023-09-26 12:40:00,90.38,90.42,90.38,90.41,65181.0,80.4284,80.464,80.4284,80.4551,65181.0
2023-09-26 12:45:00,90.42,90.42,90.4,90.41,68245.0,80.464,80.464,80.4462,80.4551,68245.0
2023-09-26 12:50:00,90.41,90.41,90.36,90.37,74314.0,80.4551,80.4551,80.4106,80.4195,74314.0
2023-09-26 12:55:00,90.37,90.37,90.33,90.35,94004.0,80.4195,80.4195,80.384,80.4017,94004.0
2023-09-26 13:00:00,90.35,90.38,90.34,90.36,85380.0,80.4017,80.4284,80.3929,80.4106,85380.0
2023-09-26 13:05:00,90.36,90.38,90.31,90.37,112706.0,80.4106,80.4284,80.3662,80.4195,112706.0
2023-09-26 13:10:00,90.37,90.38,90.34,90.36,50178.0,80.4195,80.4284,80.3929,80.4106,50178.0
2023-09-26 13:15:00,90.36,90.37,90.3,90.31,159301.0,80.4106,80.4195,80.3573,80.3662,159301.0
2023-09-26 13:20:00,90.31,90.34,90.31,90.33,24800.0,80.3662,80.3929,80.3662,80.384,24800.0
2023-09-26 13:25:00,90.33,90.33,90.3,90.31,105396.0,80.384,80.384,80.3573,80.3662,105396.0
2023-09-26 13:30:00,90.31,90.32,90.29,90.29,66671.0,80.3662,80.3751,80.3484,80.3484,66671.0
2023-09-26 13:35:00,90.29,90.3,90.26,90.27,78923.0,80.3484,80.3573,80.3217,80.3306,78923.0
2023-09-26 13:40:00,90.27,90.28,90.25,90.25,88420.0,80.3306,80.3395,80.3128,80.3128,88420.0
2023-09-26 13:45:00,90.26,90.28,90.25,90.27,106804.0,80.3217,80.3395,80.3128,80.3306,106804.0
2023-09-26 13:50:00,90.27,90.31,90.27,90.3,70877.0,80.3306,80.3662,80.3306,80.3573,70877.0
2023-09-26 13:55:00,90.3,90.32,90.29,90.31,29619.0,80.3573,80.3751,80.3484,80.3662,29619.0
2023-09-26 14:00:00,90.31,90.32,90.25,90.26,277521.0,80.3662,80.3751,80.3128,80.3217,277521.0
2023-09-26 14:05:00,90.27,90.28,90.23,90.25,201148.0,80.3306,80.3395,80.295,80.3128,201148.0
2023-09-26 14:10:00,90.25,90.25,90.2,90.21,52391.0,80.3128,80.3128,80.2683,80.2772,52391.0
2023-09-26 14:15:00,90.21,90.21,90.17,90.2,109941.0,80.2772,80.2772,80.2416,80.2683,109941.0
2023-09-26 14:20:00,90.21,90.23,90.2,90.23,139732.0,80.2772,80.295,80.2683,80.295,139732.0
2023-09-26 14:25:00,90.22,90.22,90.16,90.17,79493.0,80.2861,80.2861,80.2327,80.2416,79493.0
2023-09-26 14:30:00,90.17,90.21,90.16,90.17,114377.0,80.2416,80.2772,80.2327,80.2416,114377.0
2023-09-26 14:35:00,90.17,90.18,90.15,90.16,69722.0,80.2416,80.2505,80.2238,80.2327,69722.0
2023-09-26 14:40:00,90.16,90.17,90.14,90.15,127624.0,80.2327,80.2416,80.2149,80.2238,127624.0
2023-09-26 14:45:00,90.16,90.21,90.16,90.19,322044.0,80.2327,80.2772,80.2327,80.2594,322044.0
2023-09-26 14:50:00,90.19,90.19,90.14,90.16,58887.0,80.2594,80.2594,80.2149,80.2327,58887.0
2023-09-26 14:55:00,90.16,90.18,90.14,90.18,136321.0,80.2327,80.2505,80.2149,80.2505,136321.0
2023-09-26 15:00:00,90.17,90.19,90.15,90.16,60938.0,80.2416,80.2594,80.2238,80.2327,60938.0
2023-09-26 15:05:00,90.17,90.24,90.16,90.24,108205.0,80.2416,80.3039,80.2327,80.3039,108205.0
2023-09-26 15:10:00,90.24,90.26,90.23,90.23,186295.0,80.3039,80.3217,80.295,80.295,186295.0
2023-09-26 15:15:00,90.23,90.25,90.19,90.21,70818.0,80.295,80.3128,80.2594,80.2772,70818.0
2023-09-26 15:20:00,90.21,90.23,90.2,90.2,34459.0,80.2772,80.295,80.2683,80.2683,34459.0
2023-09-26 15:25:00,90.2,90.22,90.19,90.2,75174.0,80.2683,80.2861,80.2594,80.2683,75174.0
2023-09-26 15:30:00,90.2,90.21,90.19,90.19,59351.0,80.2683,80.2772,80.2594,80.2594,59351.0
2023-09-26 15:35:00,90.19,90.22,90.19,90.22,70401.0,80.2594,80.2861,80.2594,80.2861,70401.0
2023-09-26 15:40:00,90.22,90.25,90.2,90.25,247415.0,80.2861,80.3128,80.2683,80.3128,247415.0
2023-09-26 15:45:00,90.25,90.25,90.23,90.23,126089.0,80.3128,80.3128,80.295,80.295,126089.0
2023-09-26 15:50:00,90.23,90.25,90.2,90.2,113331.0,80.295,80.3128,80.2683,80.2683,113331.0
2023-09-26 15:55:00,90.2,90.26,90.2,90.2,353706.0,80.2683,80.3217,80.2683,80.2683,353706.0
2023-09-27 09:30:00,90.44,90.53,90.44,90.47,155317.0,80.4818,80.5619,80.4818,80.5085,155317.0
2023-09-27 09:35:00,90.46,90.46,90.4,90.42,65590.0,80.4996,80.4996,80.4462,80.464,65590.0
2023-09-27 09:40:00,90.43,90.47,90.39,90.46,67279.0,80.4729,80.5085,80.4373,80.4996,67279.0
2023-09-27 09:45:00,90.47,90.48,90.41,90.41,76824.0,80.5085,80.5174,80.4551,80.4551,76824.0
2023-09-27 09:50:00,90.42,90.45,90.4,90.45,108099.0,80.464,80.4907,80.4462,80.4907,108099.0
2023-09-27 09:55:00,90.44,90.45,90.4,90.4,110361.0,80.4818,80.4907,80.4462,80.4462,110361.0
2023-09-27 10:00:00,90.41,90.44,90.39,90.4,111159.0,80.4551,80.4818,80.4373,80.4462,111159.0
2023-09-27 10:05:00,90.4,90.42,90.38,90.42,73042.0,80.4462,80.464,80.4284,80.464,73042.0
2023-09-27 10:10:00,90.42,90.42,90.35,90.39,115756.0,80.464,80.464,80.4017,80.4373,115756.0
2023-09-27 10:15:00,90.39,90.4,90.33,90.36,99666.0,80.4373,80.4462,80.384,80.4106,99666.0
2023-09-27 10:20:00,90.36,90.42,90.36,90.41,147903.0,80.4106,80.464,80.4106,80.4551,147903.0
2023-09-27 10:25:00,90.4,90.43,90.4,90.42,65015.0,80.4462,80.4729,80.4462,80.464,65015.0
2023-09-27 10:30:00,90.42,90.43,90.38,90.42,89188.0,80.464,80.4729,80.4284,80.464,89188.0
2023-09-27 10:35:00,90.43,90.43,90.39,90.41,106418.0,80.4729,80.4729,80.4373,80.4551,106418.0
2023-09-27 10:40:00,90.42,90.43,90.39,90.42,97882.0,80.464,80.4729,80.4373,80.464,97882.0
2023-09-27 10:45:00,90.42,90.42,90.36,90.38,58209.0,80.464,80.464,80.4106,80.4284,58209.0
2023-09-27 10:50:00,90.39,90.39,90.31,90.33,64951.0,80.4373,80.4373,80.3662,80.384,64951.0
2023-09-27 10:55:00,90.33,90.36,90.31,90.31,101672.0,80.384,80.4106,80.3662,80.3662,101672.0
2023-09-27 11:00:00,90.31,90.34,90.3,90.3,88676.0,80.3662,80.3929,80.3573,80.3573,88676.0
2023-09-27 11:05:00,90.31,90.34,90.29,90.33,41634.0,80.3662,80.3929,80.3484,80.384,41634.0
2023-09-27 11:10:00,90.34,90.34,90.3,90.3,33374.0,80.3929,80.3929,80.3573,80.3573,33374.0
2023-09-27 11:15:00,90.3,90.3,90.25,90.27,51270.0,80.3573,80.3573,80.3128,80.3306,51270.0
2023-09-27 11:20:00,90.26,90.31,90.26,90.29,32757.0,80.3217,80.3662,80.3217,80.3484,32757.0
2023-09-27 11:25:00,90.29,90.34,90.28,90.34,71564.0,80.3484,80.3929,80.3395,80.3929,71564.0
2023-09-27 11:30:00,90.34,90.36,90.31,90.32,45241.0,80.3929,80.4106,80.3662,80.3751,45241.0
2023-09-27 11:35:00,90.32,90.33,90.27,90.3,111322.0,80.3751,80.384,80.3306,80.3573,111322.0
2023-09-27 11:40:00,90.3,90.3,90.25,90.25,59783.0,80.3573,80.3573,80.3128,80.3128,59783.0
2023-09-27 11:45:00,90.25,90.26,90.2,90.23,62489.0,80.3128,80.3217,80.2683,80.295,62489.0
2023-09-27 11:50:00,90.23,90.24,90.15,90.18,121299.0,80.295,80.3039,80.2238,80.2505,121299.0
2023-09-27 11:55:00,90.17,90.28,90.17,90.25,177872.0,80.2416,80.3395,80.2416,80.3128,177872.0
2023-09-27 12:00:00,90.25,90.25,90.18,90.19,62226.0,80.3128,80.3128,80.2505,80.2594,62226.0
2023-09-27 12:05:00,90.19,90.24,90.18,90.22,59742.0,80.2594,80.3039,80.2505,80.2861,59742.0
2023-09-27 12:10:00,90.22,90.22,90.13,90.13,113228.0,80.2861,80.2861,80.206,80.206,113228.0
2023-09-27 12:15:00,90.13,90.15,90.1,90.12,67515.0,80.206,80.2238,80.1793,80.1971,67515.0
2023-09-27 12:20:00,90.12,90.15,90.12,90.14,88816.0,80.1971,80.2238,80.1971,80.2149,88816.0
2023-09-27 12:25:00,90.14,90.18,90.14,90.17,630962.0,80.2149,80.2505,80.2149,80.2416,630962.0
2023-09-27 12:30:00,90.18,90.18,90.16,90.17,136546.0,80.2505,80.2505,80.2327,80.2416,136546.0
2023-09-27 12:35:00,90.17,90.18,90.13,90.14,55621.0,80.2416,80.2505,80.206,80.2149,55621.0
2023-09-27 12:40:00,90.13,90.16,90.13,90.16,111577.0,80.206,80.2327,80.206,80.2327,111577.0
2023-09-27 12:45:00,90.16,90.19,90.15,90.16,67021.0,80.2327,80.2594,80.2238,80.2327,67021.0
2023-09-27 12:50:00,90.16,90.17,90.14,90.15,95332.0,80.2327,80.2416,80.2149,80.2238,95332.0
2023-09-27 12:55:00,90.15,90.15,90.09,90.11,155512.0,80.2238,80.2238,80.1704,80.1882,155512.0
2023-09-27 13:00:00,90.11,90.13,90.08,90.12,79956.0,80.1882,80.206,80.1615,80.1971,79956.0
2023-09-27 13:05:00,90.12,90.13,90.07,90.09,79277.0,80.1971,80.206,80.1526,80.1704,79277.0
2023-09-27 13:10:00,90.09,90.1,90.01,90.01,82375.0,80.1704,80.1793,80.0992,80.0992,82375.0
2023-09-27 13:15:00,90.01,90.03,89.97,89.99,114437.0,80.0992,80.117,80.0636,80.0814,114437.0
2023-09-27 13:20:00,89.99,90.0,89.93,89.96,77738.0,80.0814,80.0903,80.028,80.0547,77738.0
2023-09-27 13:25:00,89.97,89.97,89.92,89.97,121566.0,80.0636,80.0636,80.0191,80.0636,121566.0
2023-09-27 13:30:00,89.96,90.03,89.95,90.02,190220.0,80.0547,80.117,80.0458,80.1081,190220.0
2023-09-27 13:35:00,90.03,90.04,90.0,90.01,131041.0,80.117,80.1259,80.0903,80.0992,131041.0
2023-09-27 13:40:00,90.01,90.04,89.97,90.04,376744.0,80.0992,80.1259,80.0636,80.1259,376744.0
2023-09-27 13:45:00,90.04,90.05,90.02,90.03,136857.0,80.1259,80.1348,80.1081,80.117,136857.0
2023-09-27 13:50:00,90.03,90.1,90.03,90.08,165494.0,80.117,80.1793,80.117,80.1615,165494.0
2023-09-27 13:55:00,90.08,90.12,90.06,90.11,126100.0,80.1615,80.1971,80.1437,80.1882,126100.0
2023-09-27 14:00:00,90.11,90.11,90.04,90.06,215079.0,80.1882,80.1882,80.1259,80.1437,215079.0
2023-09-27 14:05:00,90.06,90.08,90.03,90.04,84483.0,80.1437,80.1615,80.117,80.1259,84483.0
2023-09-27 14:10:00,90.04,90.04,89.99,90.01,103756.0,80.1259,80.1259,80.0814,80.0992,103756.0
2023-09-27 14:15:00,90.01,90.07,89.98,89.98,148933.0,80.0992,80.1526,80.0725,80.0725,148933.0
2023-09-27 14:20:00,89.98,90.02,89.98,90.01,115945.0,80.0725,80.1081,80.0725,80.0992,115945.0
2023-09-27 14:25:00,90.01,90.06,90.0,90.05,128989.0,80.0992,80.1437,80.0903,80.1348,128989.0
2023-09-27 14:30:00,90.05,90.12,90.05,90.07,510125.0,80.1348,80.1971,80.1348,80.1526,510125.0
2023-09-27 14:35:00,90.08,90.11,90.07,90.1,410460.0,80.1615,80.1882,80.1526,80.1793,410460.0
2023-09-27 14:40:00,90.11,90.14,90.07,90.14,193752.0,80.1882,80.2149,80.1526,80.2149,193752.0
2023-09-27 14:45:00,90.14,90.15,90.09,90.09,161685.0,80.2149,80.2238,80.1704,80.1704,161685.0
2023-09-27 14:50:00,90.09,90.1,90.07,90.09,118478.0,80.1704,80.1793,80.1526,80.1704,118478.0
2023-09-27 14:55:00,90.08,90.12,90.07,90.11,100181.0,80.1615,80.1971,80.1526,80.1882,100181.0
2023-09-27 15:00:00,90.11,90.14,90.08,90.13,157552.0,80.1882,80.2149,80.1615,80.206,157552.0
2023-09-27 15:05:00,90.13,90.17,90.13,90.16,160065.0,80.206,80.2416,80.206,80.2327,160065.0
2023-09-27 15:10:00,90.16,90.21,90.16,90.17,115248.0,80.2327,80.2772,80.2327,80.2416,115248.0
2023-09-27 15:15:00,90.17,90.18,90.13,90.13,227562.0,80.2416,80.2505,80.206,80.206,227562.0
2023-09-27 15:20:00,90.13,90.16,90.12,90.15,69187.0,80.206,80.2327,80.1971,80.2238,69187.0
2023-09-27 15:25:00,90.15,90.17,90.12,90.13,58138.0,80.2238,80.2416,80.1971,80.206,58138.0
2023-09-27 15:30:00,90.12,90.16,90.09,90.16,247713.0,80.1971,80.2327,80.1704,80.2327,247713.0
2023-09-27 15:35:00,90.15,90.15,90.1,90.12,95228.0,80.2238,80.2238,80.1793,80.1971,95228.0
2023-09-27 15:40:00,90.11,90.12,90.06,90.08,167298.0,80.1882,80.1971,80.1437,80.1615,167298.0
2023-09-27 15:45:00,90.07,90.09,90.05,90.09,114122.0,80.1526,80.1704,80.1348,80.1704,114122.0
2023-09-27 15:50:00,90.09,90.1,90.07,90.09,263894.0,80.1704,80.1793,80.1526,80.1704,263894.0
2023-09-27 15:55:00,90.09,90.1,90.07,90.08,1157477.0,80.1704,80.1793,80.1526,80.1615,1157477.0
2023-09-28 09:30:00,90.04,90.04,89.89,89.99,145648.0,80.1259,80.1259,79.9924,80.0814,145648.0
2023-09-28 09:35:00,89.98,89.99,89.88,89.92,138671.0,80.0725,80.0814,79.9835,80.0191,138671.0
2023-09-28 09:40:00,89.93,89.94,89.86,89.87,96482.0,80.028,80.0369,79.9657,79.9746,96482.0
2023-09-28 09:45:00,89.87,89.92,89.86,89.87,128459.0,79.9746,80.0191,79.9657,79.9746,128459.0
2023-09-28 09:50:00,89.88,89.97,89.88,89.96,43804.0,79.9835,80.0636,79.9835,80.0547,43804.0
2023-09-28 09:55:00,89.97,89.99,89.94,89.99,124297.0,80.0636,80.0814,80.0369,80.0814,124297.0
2023-09-28 10:00:00,89.98,90.14,89.98,90.14,185085.0,80.0725,80.2149,80.0725,80.2149,185085.0
2023-09-28 10:05:00,90.14,90.16,90.08,90.13,151674.0,80.2149,80.2327,80.1615,80.206,151674.0
2023-09-28 10:10:00,90.13,90.13,90.07,90.09,185822.0,80.206,80.206,80.1526,80.1704,185822.0
2023-09-28 10:15:00,90.1,90.1,90.03,90.07,197222.0,80.1793,80.1793,80.117,80.1526,197222.0
2023-09-28 10:20:00,90.08,90.1,90.03,90.04,62010.0,80.1615,80.1793,80.117,80.1259,62010.0
2023-09-28 10:25:00,90.05,90.06,90.02,90.02,64638.0,80.1348,80.1437,80.1081,80.1081,64638.0
2023-09-28 10:30:00,90.01,90.01,89.95,89.98,27176.0,80.0992,80.0992,80.0458,80.0725,27176.0
2023-09-28 10:35:00,89.98,90.03,89.98,90.03,102172.0,80.0725,80.117,80.0725,80.117,102172.0
2023-09-28 10:40:00,90.03,90.07,90.0,90.07,53823.0,80.117,80.1526,80.0903,80.1526,53823.0
2023-09-28 10:45:00,90.07,90.1,90.06,90.09,38540.0,80.1526,80.1793,80.1437,80.1704,38540.0
2023-09-28 10:50:00,90.09,90.12,90.08,90.12,52709.0,80.1704,80.1971,80.1615,80.1971,52709.0
2023-09-28 10:55:00,90.11,90.13,90.1,90.11,53511.0,80.1882,80.206,80.1793,80.1882,53511.0
2023-09-28 11:00:00,90.11,90.11,90.07,90.09,53379.0,80.1882,80.1882,80.1526,80.1704,53379.0
2023-09-28 11:05:00,90.09,90.15,90.08,90.15,35988.0,80.1704,80.2238,80.1615,80.2238,35988.0
2023-09-28 11:10:00,90.16,90.2,90.15,90.19,117846.0,80.2327,80.2683,80.2238,80.2594,117846.0
2023-09-28 11:15:00,90.18,90.19,90.14,90.14,81949.0,80.2505,80.2594,80.2149,80.2149,81949.0
2023-09-28 11:20:00,90.15,90.2,90.12,90.2,106269.0,80.2238,80.2683,80.1971,80.2683,106269.0
2023-09-28 11:25:00,90.2,90.23,90.18,90.23,45073.0,80.2683,80.295,80.2505,80.295,45073.0
2023-09-28 11:30:00,90.22,90.28,90.22,90.27,38838.0,80.2861,80.3395,80.2861,80.3306,38838.0
2023-09-28 11:35:00,90.28,90.29,90.26,90.28,45227.0,80.3395,80.3484,80.3217,80.3395,45227.0
2023-09-28 11:40:00,90.28,90.33,90.27,90.33,85502.0,80.3395,80.384,80.3306,80.384,85502.0
2023-09-28 11:45:00,90.33,90.36,90.32,90.36,66176.0,80.384,80.4106,80.3751,80.4106,66176.0
2023-09-28 11:50:00,90.36,90.41,90.35,90.4,102773.0,80.4106,80.4551,80.4017,80.4462,102773.0
2023-09-28 11:55:00,90.4,90.4,90.37,90.37,63576.0,80.4462,80.4462,80.4195,80.4195,63576.0
2023-09-28 12:00:00,90.38,90.39,90.35,90.36,212466.0,80.4284,80.4373,80.4017,80.4106,212466.0
2023-09-28 12:05:00,90.37,90.39,90.35,90.35,43947.0,80.4195,80.4373,80.4017,80.4017,43947.0
2023-09-28 12:10:00,90.35,90.36,90.34,90.34,200070.0,80.4017,80.4106,80.3929,80.3929,200070.0
2023-09-28 12:15:00,90.34,90.38,90.34,90.37,386378.0,80.3929,80.4284,80.3929,80.4195,386378.0
2023-09-28 12:20:00,90.36,90.4,90.36,90.4,33936.0,80.4106,80.4462,80.4106,80.4462,33936.0
2023-09-28 12:25:00,90.41,90.47,90.41,90.45,50553.0,80.4551,80.5085,80.4551,80.4907,50553.0
2023-09-28 12:30:00,90.45,90.46,90.44,90.46,75250.0,80.4907,80.4996,80.4818,80.4996,75250.0
2023-09-28 12:35:00,90.47,90.52,90.47,90.52,44833.0,80.5085,80.553,80.5085,80.553,44833.0
2023-09-28 12:40:00,90.52,90.52,90.47,90.47,123691.0,80.553,80.553,80.5085,80.5085,123691.0
2023-09-28 12:45:00,90.47,90.48,90.42,90.43,98263.0,80.5085,80.5174,80.464,80.4729,98263.0
2023-09-28 12:50:00,90.43,90.46,90.39,90.39,120764.0,80.4729,80.4996,80.4373,80.4373,120764.0
2023-09-28 12:55:00,90.39,90.44,90.39,90.42,52963.0,80.4373,80.4818,80.4373,80.464,52963.0
2023-09-28 13:00:00,90.42,90.45,90.4,90.41,152468.0,80.464,80.4907,80.4462,80.4551,152468.0
2023-09-28 13:05:00,90.4,90.49,90.39,90.49,57955.0,80.4462,80.5263,80.4373,80.5263,57955.0
2023-09-28 13:10:00,90.49,90.5,90.45,90.46,124385.0,80.5263,80.5352,80.4907,80.4996,124385.0
2023-09-28 13:15:00,90.45,90.48,90.44,90.47,53857.0,80.4907,80.5174,80.4818,80.5085,53857.0
2023-09-28 13:20:00,90.46,90.49,90.45,90.48,63368.0,80.4996,80.5263,80.4907,80.5174,63368.0
2023-09-28 13:25:00,90.48,90.49,90.43,90.44,114697.0,80.5174,80.5263,80.4729,80.4818,114697.0
2023-09-28 13:30:00,90.44,90.44,90.39,90.39,47397.0,80.4818,80.4818,80.4373,80.4373,47397.0
2023-09-28 13:35:00,90.4,90.43,90.39,90.42,123093.0,80.4462,80.4729,80.4373,80.464,123093.0
2023-09-28 13:40:00,90.41,90.42,90.37,90.39,85182.0,80.4551,80.464,80.4195,80.4373,85182.0
2023-09-28 13:45:00,90.39,90.43,90.38,90.42,95291.0,80.4373,80.4729,80.4284,80.464,95291.0
2023-09-28 13:50:00,90.42,90.42,90.39,90.4,26060.0,80.464,80.464,80.4373,80.4462,26060.0
2023-09-28 13:55:00,90.41,90.41,90.39,90.4,17887.0,80.4551,80.4551,80.4373,80.4462,17887.0
2023-09-28 14:00:00,90.41,90.44,90.41,90.44,53248.0,80.4551,80.4818,80.4551,80.4818,53248.0
2023-09-28 14:05:00,90.43,90.46,90.42,90.45,78392.0,80.4729,80.4996,80.464,80.4907,78392.0
2023-09-28 14:10:00,90.46,90.48,90.45,90.48,52259.0,80.4996,80.5174,80.4907,80.5174,52259.0
2023-09-28 14:15:00,90.48,90.5,90.47,90.48,32297.0,80.5174,80.5352,80.5085,80.5174,32297.0
2023-09-28 14:20:00,90.48,90.5,90.47,90.48,46537.0,80.5174,80.5352,80.5085,80.5174,46537.0
2023-09-28 14:25:00,90.47,90.5,90.46,90.48,108518.0,80.5085,80.5352,80.4996,80.5174,108518.0
2023-09-28 14:30:00,90.48,90.5,90.44,90.44,105546.0,80.5174,80.5352,80.4818,80.4818,105546.0
2023-09-28 14:35:00,90.44,90.46,90.41,90.44,71682.0,80.4818,80.4996,80.4551,80.4818,71682.0
2023-09-28 14:40:00,90.44,90.48,90.43,90.45,80587.0,80.4818,80.5174,80.4729,80.4907,80587.0
2023-09-28 14:45:00,90.45,90.47,90.42,90.42,94925.0,80.4907,80.5085,80.464,80.464,94925.0
2023-09-28 14:50:00,90.43,90.44,90.42,90.44,87758.0,80.4729,80.4818,80.464,80.4818,87758.0
2023-09-28 14:55:00,90.44,90.46,90.42,90.46,88598.0,80.4818,80.4996,80.464,80.4996,88598.0
2023-09-28 15:00:00,90.47,90.49,90.46,90.48,120610.0,80.5085,80.5263,80.4996,80.5174,120610.0
2023-09-28 15:05:00,90.48,90.48,90.45,90.46,133105.0,80.5174,80.5174,80.4907,80.4996,133105.0
2023-09-28 15:10:00,90.46,90.49,90.46,90.49,92684.0,80.4996,80.5263,80.4996,80.5263,92684.0
2023-09-28 15:15:00,90.48,90.52,90.48,90.51,98860.0,80.5174,80.553,80.5174,80.5441,98860.0
2023-09-28 15:20:00,90.51,90.51,90.49,90.51,117018.0,80.5441,80.5441,80.5263,80.5441,117018.0
2023-09-28 15:25:00,90.51,90.53,90.5,90.53,86660.0,80.5441,80.5619,80.5352,80.5619,86660.0
2023-09-28 15:30:00,90.53,90.53,90.48,90.48,299260.0,80.5619,80.5619,80.5174,80.5174,299260.0
2023-09-28 15:35:00,90.48,90.48,90.42,90.43,104553.0,80.5174,80.5174,80.464,80.4729,104553.0
2023-09-28 15:40:00,90.43,90.46,90.42,90.46,102477.0,80.4729,80.4996,80.464,80.4996,102477.0
2023-09-28 15:45:00,90.46,90.48,90.45,90.45,63758.0,80.4996,80.5174,80.4907,80.4907,63758.0
2023-09-28 15:50:00,90.45,90.48,90.45,90.48,101227.0,80.4907,80.5174,80.4907,80.5174,101227.0
2023-09-28 15:55:00,90.48,90.52,90.47,90.48,560344.0,80.5174,80.553,80.5085,80.5174,560344.0
2023-09-29 09:30:00,90.9,90.94,90.78,90.91,222029.0,80.8912,80.9268,80.7844,80.9001,222029.0
2023-09-29 09:35:00,90.92,90.92,90.82,90.84,372784.0,80.909,80.909,80.82,80.8378,372784.0
2023-09-29 09:40:00,90.84,90.84,90.74,90.76,484441.0,80.8378,80.8378,80.7488,80.7666,484441.0
2023-09-29 09:45:00,90.76,90.82,90.74,90.79,166065.0,80.7666,80.82,80.7488,80.7933,166065.0
2023-09-29 09:50:00,90.79,90.82,90.77,90.82,59488.0,80.7933,80.82,80.7755,80.82,59488.0
2023-09-29 09:55:00,90.83,90.91,90.82,90.91,186540.0,80.8289,80.9001,80.82,80.9001,186540.0
2023-09-29 10:00:00,90.91,90.94,90.89,90.89,223871.0,80.9001,80.9268,80.8823,80.8823,223871.0
2023-09-29 10:05:00,90.89,90.89,90.83,90.84,91837.0,80.8823,80.8823,80.8289,80.8378,91837.0
2023-09-29 10:10:00,90.85,90.85,90.8,90.83,239057.0,80.8467,80.8467,80.8022,80.8289,239057.0
2023-09-29 10:15:00,90.83,90.84,90.8,90.83,59771.0,80.8289,80.8378,80.8022,80.8289,59771.0
2023-09-29 10:20:00,90.83,90.84,90.79,90.79,79150.0,80.8289,80.8378,80.7933,80.7933,79150.0
2023-09-29 10:25:00,90.78,90.84,90.78,90.81,48510.0,80.7844,80.8378,80.7844,80.8111,48510.0
2023-09-29 10:30:00,90.81,90.86,90.8,90.84,115326.0,80.8111,80.8556,80.8022,80.8378,115326.0
2023-09-29 10:35:00,90.84,90.85,90.79,90.8,142006.0,80.8378,80.8467,80.7933,80.8022,142006.0
2023-09-29 10:40:00,90.79,90.8,90.77,90.79,56791.0,80.7933,80.8022,80.7755,80.7933,56791.0
2023-09-29 10:45:00,90.8,90.84,90.79,90.83,79315.0,80.8022,80.8378,80.7933,80.8289,79315.0
2023-09-29 10:50:00,90.83,90.86,90.81,90.85,108223.0,80.8289,80.8556,80.8111,80.8467,108223.0
2023-09-29 10:55:00,90.84,90.85,90.76,90.78,121147.0,80.8378,80.8467,80.7666,80.7844,121147.0
2023-09-29 11:00:00,90.78,90.78,90.72,90.73,176541.0,80.7844,80.7844,80.731,80.7399,176541.0
2023-09-29 11:05:00,90.72,90.74,90.71,90.74,225217.0,80.731,80.7488,80.7221,80.7488,225217.0
2023-09-29 11:10:00,90.73,90.78,90.73,90.75,202946.0,80.7399,80.7844,80.7399,80.7577,202946.0
2023-09-29 11:15:00,90.75,90.78,90.74,90.76,77853.0,80.7577,80.7844,80.7488,80.7666,77853.0
2023-09-29 11:20:00,90.76,90.84,90.76,90.82,92449.0,80.7666,80.8378,80.7666,80.82,92449.0
2023-09-29 11:25:00,90.81,90.81,90.74,90.74,65069.0,80.8111,80.8111,80.7488,80.7488,65069.0
2023-09-29 11:30:00,90.74,90.75,90.71,90.71,94247.0,80.7488,80.7577,80.7221,80.7221,94247.0
2023-09-29 11:35:00,90.72,90.72,90.66,90.68,235421.0,80.731,80.731,80.6776,80.6954,235421.0
2023-09-29 11:40:00,90.68,90.7,90.66,90.68,184425.0,80.6954,80.7132,80.6776,80.6954,184425.0
2023-09-29 11:45:00,90.68,90.69,90.66,90.67,48573.0,80.6954,80.7043,80.6776,80.6865,48573.0
2023-09-29 11:50:00,90.67,90.67,90.6,90.62,273880.0,80.6865,80.6865,80.6242,80.642,273880.0
2023-09-29 11:55:00,90.63,90.65,90.62,90.65,462135.0,80.6509,80.6687,80.642,80.6687,462135.0
2023-09-29 12:00:00,90.64,90.66,90.61,90.65,149529.0,80.6598,80.6776,80.6331,80.6687,149529.0
2023-09-29 12:05:00,90.64,90.68,90.64,90.66,88970.0,80.6598,80.6954,80.6598,80.6776,88970.0
2023-09-29 12:10:00,90.66,90.69,90.6,90.61,87919.0,80.6776,80.7043,80.6242,80.6331,87919.0
2023-09-29 12:15:00,90.62,90.64,90.61,90.64,41505.0,80.642,80.6598,80.6331,80.6598,41505.0
2023-09-29 12:20:00,90.64,90.7,90.63,90.69,60371.0,80.6598,80.7132,80.6509,80.7043,60371.0
2023-09-29 12:25:00,90.68,90.72,90.67,90.69,90702.0,80.6954,80.731,80.6865,80.7043,90702.0
2023-09-29 12:30:00,90.68,90.69,90.67,90.69,49765.0,80.6954,80.7043,80.6865,80.7043,49765.0
2023-09-29 12:35:00,90.69,90.71,90.67,90.68,25025.0,80.7043,80.7221,80.6865,80.6954,25025.0
2023-09-29 12:40:00,90.68,90.72,90.67,90.7,64081.0,80.6954,80.731,80.6865,80.7132,64081.0
2023-09-29 12:45:00,90.69,90.72,90.66,90.66,73497.0,80.7043,80.731,80.6776,80.6776,73497.0
2023-09-29 12:50:00,90.66,90.67,90.63,90.64,79334.0,80.6776,80.6865,80.6509,80.6598,79334.0
2023-09-29 12:55:00,90.64,90.65,90.62,90.63,121912.0,80.6598,80.6687,80.642,80.6509,121912.0
2023-09-29 13:00:00,90.63,90.63,90.57,90.6,99505.0,80.6509,80.6509,80.5975,80.6242,99505.0
2023-09-29 13:05:00,90.59,90.59,90.54,90.55,84439.0,80.6153,80.6153,80.5708,80.5797,84439.0
2023-09-29 13:10:00,90.55,90.55,90.49,90.51,122287.0,80.5797,80.5797,80.5263,80.5441,122287.0
2023-09-29 13:15:00,90.5,90.53,90.49,90.49,95048.0,80.5352,80.5619,80.5263,80.5263,95048.0
2023-09-29 13:20:00,90.5,90.53,90.49,90.53,99762.0,80.5352,80.5619,80.5263,80.5619,99762.0
2023-09-29 13:25:00,90.53,90.56,90.53,90.56,62310.0,80.5619,80.5886,80.5619,80.5886,62310.0
2023-09-29 13:30:00,90.56,90.57,90.54,90.55,61814.0,80.5886,80.5975,80.5708,80.5797,61814.0
2023-09-29 13:35:00,90.55,90.56,90.52,90.55,44944.0,80.5797,80.5886,80.553,80.5797,44944.0
2023-09-29 13:40:00,90.55,90.56,90.53,90.54,30875.0,80.5797,80.5886,80.5619,80.5708,30875.0
2023-09-29 13:45:00,90.54,90.56,90.48,90.49,51413.0,80.5708,80.5886,80.5174,80.5263,51413.0
2023-09-29 13:50:00,90.48,90.53,90.47,90.5,67280.0,80.5174,80.5619,80.5085,80.5352,67280.0
2023-09-29 13:55:00,90.5,90.51,90.45,90.45,58904.0,80.5352,80.5441,80.4907,80.4907,58904.0
2023-09-29 14:00:00,90.46,90.52,90.46,90.52,94248.0,80.4996,80.553,80.4996,80.553,94248.0
2023-09-29 14:05:00,90.52,90.53,90.5,90.52,60307.0,80.553,80.5619,80.5352,80.553,60307.0
2023-09-29 14:10:00,90.52,90.55,90.51,90.53,43972.0,80.553,80.5797,80.5441,80.5619,43972.0
2023-09-29 14:15:00,90.52,90.53,90.47,90.48,87076.0,80.553,80.5619,80.5085,80.5174,87076.0
2023-09-29 14:20:00,90.47,90.5,90.46,90.49,47166.0,80.5085,80.5352,80.4996,80.5263,47166.0
2023-09-29 14:25:00,90.49,90.5,90.42,90.43,59453.0,80.5263,80.5352,80.464,80.4729,59453.0
2023-09-29 14:30:00,90.42,90.47,90.41,90.46,58028.0,80.464,80.5085,80.4551,80.4996,58028.0
2023-09-29 14:35:00,90.46,90.47,90.43,90.45,25280.0,80.4996,80.5085,80.4729,80.4907,25280.0
2023-09-29 14:40:00,90.45,90.52,90.44,90.5,40454.0,80.4907,80.553,80.4818,80.5352,40454.0
2023-09-29 14:45:00,90.5,90.51,90.49,90.5,42647.0,80.5352,80.5441,80.5263,80.5352,42647.0
2023-09-29 14:50:00,90.5,90.5,90.47,90.5,38250.0,80.5352,80.5352,80.5085,80.5352,38250.0
2023-09-29 14:55:00,90.5,90.55,90.49,90.54,244241.0,80.5352,80.5797,80.5263,80.5708,244241.0
2023-09-29 15:00:00,90.54,90.56,90.49,90.5,57096.0,80.5708,80.5886,80.5263,80.5352,57096.0
2023-09-29 15:05:00,90.51,90.53,90.49,90.5,58211.0,80.5441,80.5619,80.5263,80.5352,58211.0
2023-09-29 15:10:00,90.49,90.55,90.47,90.53,96484.0,80.5263,80.5797,80.5085,80.5619,96484.0
2023-09-29 15:15:00,90.53,90.55,90.5,90.52,156630.0,80.5619,80.5797,80.5352,80.553,156630.0
2023-09-29 15:20:00,90.51,90.52,90.49,90.49,46738.0,80.5441,80.553,80.5263,80.5263,46738.0
2023-09-29 15:25:00,90.49,90.52,90.46,90.5,434134.0,80.5263,80.553,80.4996,80.5352,434134.0
2023-09-29 15:30:00,90.5,90.54,90.49,90.5,333408.0,80.5352,80.5708,80.5263,80.5352,333408.0
2023-09-29 15:35:00,90.5,90.51,90.48,90.48,606015.0,80.5352,80.5441,80.5174,80.5174,606015.0
2023-09-29 15:40:00,90.48,90.52,90.47,90.47,163190.0,80.5174,80.553,80.5085,80.5085,163190.0
2023-09-29 15:45:00,90.47,90.52,90.47,90.52,189753.0,80.5085,80.553,80.5085,80.553,189753.0
2023-09-29 15:50:00,90.52,90.54,90.41,90.43,591759.0,80.553,80.5708,80.4551,80.4729,591759.0
2023-09-29 15:55:00,90.43,90.43,90.33,90.38,1098796.0,80.4729,80.4729,80.384,80.4284,1098796.0
2023-10-02 09:30:00,89.65,89.69,89.6,89.63,234930.0,80.235,80.2708,80.1902,80.2171,234930.0
2023-10-02 09:35:00,89.64,89.69,89.62,89.68,174479.0,80.226,80.2708,80.2081,80.2618,174479.0
2023-10-02 09:40:00,89.67,89.68,89.62,89.66,85810.0,80.2529,80.2618,80.2081,80.2439,85810.0
2023-10-02 09:45:00,89.65,89.66,89.57,89.57,317052.0,80.235,80.2439,80.1634,80.1634,317052.0
2023-10-02 09:50:00,89.58,89.59,89.54,89.59,365418.0,80.1723,80.1813,80.1365,80.1813,365418.0
2023-10-02 09:55:00,89.59,89.6,89.54,89.55,104470.0,80.1813,80.1902,80.1365,80.1455,104470.0
2023-10-02 10:00:00,89.54,89.67,89.45,89.64,435172.0,80.1365,80.2529,80.056,80.226,435172.0
2023-10-02 10:05:00,89.64,89.66,89.56,89.57,144885.0,80.226,80.2439,80.1544,80.1634,144885.0
2023-10-02 10:10:00,89.57,89.58,89.51,89.51,102642.0,80.1634,80.1723,80.1097,80.1097,102642.0
2023-10-02 10:15:00,89.51,89.58,89.51,89.53,117813.0,80.1097,80.1723,80.1097,80.1276,117813.0
2023-10-02 10:20:00,89.53,89.55,89.48,89.54,154463.0,80.1276,80.1455,80.0828,80.1365,154463.0
2023-10-02 10:25:00,89.54,89.62,89.53,89.54,197674.0,80.1365,80.2081,80.1276,80.1365,197674.0
2023-10-02 10:30:00,89.53,89.58,89.5,89.55,183032.0,80.1276,80.1723,80.1007,80.1455,183032.0
2023-10-02 10:35:00,89.55,89.56,89.5,89.53,85959.0,80.1455,80.1544,80.1007,80.1276,85959.0
2023-10-02 10:40:00,89.53,89.55,89.46,89.51,117300.0,80.1276,80.1455,80.0649,80.1097,117300.0
2023-10-02 10:45:00,89.52,89.53,89.49,89.49,67522.0,80.1186,80.1276,80.0918,80.0918,67522.0
2023-10-02 10:50:00,89.49,89.52,89.48,89.48,148768.0,80.0918,80.1186,80.0828,80.0828,148768.0
2023-10-02 10:55:00,89.48,89.5,89.47,89.5,48004.0,80.0828,80.1007,80.0739,80.1007,48004.0
2023-10-02 11:00:00,89.5,89.51,89.47,89.47,76636.0,80.1007,80.1097,80.0739,80.0739,76636.0
2023-10-02 11:05:00,89.47,89.47,89.43,89.45,139357.0,80.0739,80.0739,80.0381,80.056,139357.0
2023-10-02 11:10:00,89.45,89.47,89.42,89.47,94723.0,80.056,80.0739,80.0291,80.0739,94723.0
2023-10-02 11:15:00,89.47,89.53,89.44,89.52,148287.0,80.0739,80.1276,80.047,80.1186,148287.0
2023-10-02 11:20:00,89.52,89.57,89.52,89.56,159266.0,80.1186,80.1634,80.1186,80.1544,159266.0
2023-10-02 11:25:00,89.56,89.57,89.54,89.56,86143.0,80.1544,80.1634,80.1365,80.1544,86143.0
2023-10-02 11:30:00,89.57,89.58,89.54,89.57,112864.0,80.1634,80.1723,80.1365,80.1634,112864.0
2023-10-02 11:35:00,89.57,89.57,89.51,89.53,69265.0,80.1634,80.1634,80.1097,80.1276,69265.0
2023-10-02 11:40:00,89.52,89.53,89.49,89.49,69623.0,80.1186,80.1276,80.0918,80.0918,69623.0
2023-10-02 11:45:00,89.49,89.5,89.46,89.47,224862.0,80.0918,80.1007,80.0649,80.0739,224862.0
2023-10-02 11:50:00,89.47,89.49,89.43,89.44,140789.0,80.0739,80.0918,80.0381,80.047,140789.0
2023-10-02 11:55:00,89.44,89.46,89.41,89.45,45292.0,80.047,80.0649,80.0202,80.056,45292.0
2023-10-02 12:00:00,89.45,89.47,89.41,89.43,55025.0,80.056,80.0739,80.0202,80.0381,55025.0
2023-10-02 12:05:00,89.43,89.43,89.36,89.37,51366.0,80.0381,80.0381,79.9754,79.9844,51366.0
2023-10-02 12:10:00,89.37,89.42,89.32,89.41,146392.0,79.9844,80.0291,79.9396,80.0202,146392.0
2023-10-02 12:15:00,89.41,89.42,89.36,89.38,44143.0,80.0202,80.0291,79.9754,79.9933,44143.0
2023-10-02 12:20:00,89.38,89.41,89.37,89.4,100506.0,79.9933,80.0202,79.9844,80.0112,100506.0
2023-10-02 12:25:00,89.4,89.41,89.37,89.38,41085.0,80.0112,80.0202,79.9844,79.9933,41085.0
2023-10-02 12:30:00,89.38,89.39,89.37,89.38,57523.0,79.9933,80.0023,79.9844,79.9933,57523.0
2023-10-02 12:35:00,89.38,89.39,89.36,89.38,52806.0,79.9933,80.0023,79.9754,79.9933,52806.0
2023-10-02 12:40:00,89.38,89.39,89.36,89.37,59203.0,79.9933,80.0023,79.9754,79.9844,59203.0
2023-10-02 12:45:00,89.37,89.37,89.3,89.31,63419.0,79.9844,79.9844,79.9217,79.9307,63419.0
2023-10-02 12:50:00,89.31,89.32,89.29,89.31,47965.0,79.9307,79.9396,79.9128,79.9307,47965.0
2023-10-02 12:55:00,89.31,89.32,89.28,89.3,79062.0,79.9307,79.9396,79.9038,79.9217,79062.0
2023-10-02 13:00:00,89.29,89.34,89.28,89.31,57063.0,79.9128,79.9575,79.9038,79.9307,57063.0
2023-10-02 13:05:00,89.31,89.31,89.28,89.29,56635.0,79.9307,79.9307,79.9038,79.9128,56635.0
2023-10-02 13:10:00,89.28,89.29,89.22,89.23,276400.0,79.9038,79.9128,79.8501,79.8591,276400.0
2023-10-02 13:15:00,89.23,89.33,89.22,89.31,139116.0,79.8591,79.9486,79.8501,79.9307,139116.0
2023-10-02 13:20:00,89.3,89.33,89.3,89.31,29363.0,79.9217,79.9486,79.9217,79.9307,29363.0
2023-10-02 13:25:00,89.31,89.35,89.31,89.35,61129.0,79.9307,79.9665,79.9307,79.9665,61129.0
2023-10-02 13:30:00,89.35,89.35,89.29,89.3,118696.0,79.9665,79.9665,79.9128,79.9217,118696.0
2023-10-02 13:35:00,89.3,89.32,89.29,89.3,21465.0,79.9217,79.9396,79.9128,79.9217,21465.0
2023-10-02 13:40:00,89.3,89.32,89.3,89.3,41705.0,79.9217,79.9396,79.9217,79.9217,41705.0
2023-10-02 13:45:00,89.31,89.32,89.29,89.3,31763.0,79.9307,79.9396,79.9128,79.9217,31763.0
2023-10-02 13:50:00,89.3,89.32,89.29,89.32,24721.0,79.9217,79.9396,79.9128,79.9396,24721.0
2023-10-02 13:55:00,89.32,89.32,89.28,89.28,91017.0,79.9396,79.9396,79.9038,79.9038,91017.0
2023-10-02 14:00:00,89.28,89.29,89.28,89.28,26112.0,79.9038,79.9128,79.9038,79.9038,26112.0
2023-10-02 14:05:00,89.29,89.33,89.28,89.32,76510.0,79.9128,79.9486,79.9038,79.9396,76510.0
2023-10-02 14:10:00,89.33,89.4,89.33,89.38,214450.0,79.9486,80.0112,79.9486,79.9933,214450.0
2023-10-02 14:15:00,89.38,89.39,89.32,89.32,103734.0,79.9933,80.0023,79.9396,79.9396,103734.0
2023-10-02 14:20:00,89.32,89.32,89.28,89.29,142098.0,79.9396,79.9396,79.9038,79.9128,142098.0
2023-10-02 14:25:00,89.29,89.31,89.27,89.29,265513.0,79.9128,79.9307,79.8949,79.9128,265513.0
2023-10-02 14:30:00,89.29,89.3,89.26,89.27,230943.0,79.9128,79.9217,79.8859,79.8949,230943.0
2023-10-02 14:35:00,89.27,89.27,89.22,89.23,94365.0,79.8949,79.8949,79.8501,79.8591,94365.0
2023-10-02 14:40:00,89.22,89.25,89.21,89.23,94557.0,79.8501,79.877,79.8412,79.8591,94557.0
2023-10-02 14:45:00,89.23,89.27,89.23,89.26,228858.0,79.8591,79.8949,79.8591,79.8859,228858.0
2023-10-02 14:50:00,89.26,89.3,89.25,89.28,36200.0,79.8859,79.9217,79.877,79.9038,36200.0
2023-10-02 14:55:00,89.27,89.28,89.25,89.26,62606.0,79.8949,79.9038,79.877,79.8859,62606.0
2023-10-02 15:00:00,89.25,89.28,89.24,89.25,115421.0,79.877,79.9038,79.868,79.877,115421.0
2023-10-02 15:05:00,89.25,89.29,89.24,89.29,596825.0,79.877,79.9128,79.868,79.9128,596825.0
2023-10-02 15:10:00,89.3,89.31,89.26,89.27,706690.0,79.9217,79.9307,79.8859,79.8949,706690.0
2023-10-02 15:15:00,89.27,89.27,89.26,89.27,660927.0,79.8949,79.8949,79.8859,79.8949,660927.0
2023-10-02 15:20:00,89.27,89.32,89.26,89.31,625745.0,79.8949,79.9396,79.8859,79.9307,625745.0
2023-10-02 15:25:00,89.31,89.32,89.29,89.31,573267.0,79.9307,79.9396,79.9128,79.9307,573267.0
2023-10-02 15:30:00,89.31,89.34,89.3,89.34,289429.0,79.9307,79.9575,79.9217,79.9575,289429.0
2023-10-02 15:35:00,89.33,89.36,89.32,89.36,246923.0,79.9486,79.9754,79.9396,79.9754,246923.0
2023-10-02 15:40:00,89.36,89.37,89.33,89.34,72774.0,79.9754,79.9844,79.9486,79.9575,72774.0
2023-10-02 15:45:00,89.34,89.37,89.33,89.36,2636837.0,79.9575,79.9844,79.9486,79.9754,2636837.0
2023-10-02 15:50:00,89.36,89.37,89.35,89.37,824649.0,79.9754,79.9844,79.9665,79.9844,824649.0
2023-10-02 15:55:00,89.37,89.39,89.36,89.37,1495472.0,79.9844,80.0023,79.9754,79.9844,1495472.0
2023-10-03 09:30:00,89.0,89.06,88.96,89.01,290066.0,79.6532,79.7069,79.6174,79.6622,290066.0
2023-10-03 09:35:00,89.01,89.06,88.98,89.05,268091.0,79.6622,79.7069,79.6353,79.698,268091.0
2023-10-03 09:40:00,89.05,89.13,89.04,89.11,234281.0,79.698,79.7696,79.689,79.7517,234281.0
2023-10-03 09:45:00,89.11,89.12,89.05,89.12,299873.0,79.7517,79.7606,79.698,79.7606,299873.0
2023-10-03 09:50:00,89.12,89.17,89.12,89.16,158575.0,79.7606,79.8054,79.7606,79.7964,158575.0
2023-10-03 09:55:00,89.16,89.18,89.12,89.18,91745.0,79.7964,79.8143,79.7606,79.8143,91745.0
2023-10-03 10:00:00,89.18,89.19,88.97,88.98,1007105.0,79.8143,79.8233,79.6264,79.6353,1007105.0
2023-10-03 10:05:00,88.99,88.99,88.91,88.92,189785.0,79.6443,79.6443,79.5727,79.5816,189785.0
2023-10-03 10:10:00,88.92,88.96,88.84,88.84,192078.0,79.5816,79.6174,79.51,79.51,192078.0
2023-10-03 10:15:00,88.83,88.83,88.72,88.76,407345.0,79.5011,79.5011,79.4026,79.4384,407345.0
2023-10-03 10:20:00,88.75,88.83,88.74,88.79,230009.0,79.4295,79.5011,79.4205,79.4653,230009.0
2023-10-03 10:25:00,88.79,88.85,88.78,88.8,417640.0,79.4653,79.519,79.4563,79.4742,417640.0
2023-10-03 10:30:00,88.8,88.85,88.78,88.81,107386.0,79.4742,79.519,79.4563,79.4832,107386.0
2023-10-03 10:35:00,88.81,88.84,88.72,88.72,182418.0,79.4832,79.51,79.4026,79.4026,182418.0
2023-10-03 10:40:00,88.72,88.76,88.71,88.75,77610.0,79.4026,79.4384,79.3937,79.4295,77610.0
2023-10-03 10:45:00,88.75,88.76,88.69,88.72,327721.0,79.4295,79.4384,79.3758,79.4026,327721.0
2023-10-03 10:50:00,88.73,88.73,88.65,88.7,165953.0,79.4116,79.4116,79.34,79.3847,165953.0
2023-10-03 10:55:00,88.69,88.71,88.65,88.67,104419.0,79.3758,79.3937,79.34,79.3579,104419.0
2023-10-03 11:00:00,88.66,88.69,88.62,88.66,159445.0,79.3489,79.3758,79.3131,79.3489,159445.0
2023-10-03 11:05:00,88.66,88.69,88.64,88.67,126537.0,79.3489,79.3758,79.331,79.3579,126537.0
2023-10-03 11:10:00,88.66,88.66,88.6,88.63,110179.0,79.3489,79.3489,79.2952,79.3221,110179.0
2023-10-03 11:15:00,88.63,88.7,88.62,88.7,203639.0,79.3221,79.3847,79.3131,79.3847,203639.0
2023-10-03 11:20:00,88.69,88.75,88.69,88.74,141346.0,79.3758,79.4295,79.3758,79.4205,141346.0
2023-10-03 11:25:00,88.73,88.75,88.71,88.74,104226.0,79.4116,79.4295,79.3937,79.4205,104226.0
2023-10-03 11:30:00,88.73,88.77,88.68,88.69,91407.0,79.4116,79.4474,79.3668,79.3758,91407.0
2023-10-03 11:35:00,88.69,88.69,88.64,88.65,153152.0,79.3758,79.3758,79.331,79.34,153152.0
2023-10-03 11:40:00,88.65,88.7,88.64,88.67,130836.0,79.34,79.3847,79.331,79.3579,130836.0
2023-10-03 11:45:00,88.67,88.7,88.63,88.64,213332.0,79.3579,79.3847,79.3221,79.331,213332.0
2023-10-03 11:50:00,88.65,88.66,88.62,88.62,131820.0,79.34,79.3489,79.3131,79.3131,131820.0
2023-10-03 11:55:00,88.63,88.69,88.61,88.66,128861.0,79.3221,79.3758,79.3042,79.3489,128861.0
2023-10-03 12:00:00,88.66,88.77,88.66,88.77,152255.0,79.3489,79.4474,79.3489,79.4474,152255.0
2023-10-03 12:05:00,88.77,88.8,88.75,88.76,101469.0,79.4474,79.4742,79.4295,79.4384,101469.0
2023-10-03 12:10:00,88.76,88.76,88.69,88.71,85522.0,79.4384,79.4384,79.3758,79.3937,85522.0
2023-10-03 12:15:00,88.71,88.76,88.69,88.73,750918.0,79.3937,79.4384,79.3758,79.4116,750918.0
2023-10-03 12:20:00,88.74,88.74,88.69,88.73,66691.0,79.4205,79.4205,79.3758,79.4116,66691.0
2023-10-03 12:25:00,88.73,88.76,88.71,88.75,78165.0,79.4116,79.4384,79.3937,79.4295,78165.0
2023-10-03 12:30:00,88.76,88.76,88.73,88.75,114692.0,79.4384,79.4384,79.4116,79.4295,114692.0
2023-10-03 12:35:00,88.75,88.76,88.72,88.75,472912.0,79.4295,79.4384,79.4026,79.4295,472912.0
2023-10-03 12:40:00,88.75,88.76,88.7,88.71,109374.0,79.4295,79.4384,79.3847,79.3937,109374.0
2023-10-03 12:45:00,88.7,88.71,88.67,88.69,114944.0,79.3847,79.3937,79.3579,79.3758,114944.0
2023-10-03 12:50:00,88.68,88.71,88.67,88.67,59675.0,79.3668,79.3937,79.3579,79.3579,59675.0
2023-10-03 12:55:00,88.67,88.71,88.66,88.69,78427.0,79.3579,79.3937,79.3489,79.3758,78427.0
2023-10-03 13:00:00,88.69,88.73,88.69,88.69,41361.0,79.3758,79.4116,79.3758,79.3758,41361.0
2023-10-03 13:05:00,88.7,88.7,88.63,88.64,25940.0,79.3847,79.3847,79.3221,79.331,25940.0
2023-10-03 13:10:00,88.64,88.64,88.59,88.62,60206.0,79.331,79.331,79.2863,79.3131,60206.0
2023-10-03 13:15:00,88.62,88.64,88.61,88.62,55139.0,79.3131,79.331,79.3042,79.3131,55139.0
2023-10-03 13:20:00,88.62,88.64,88.6,88.64,40496.0,79.3131,79.331,79.2952,79.331,40496.0
2023-10-03 13:25:00,88.64,88.64,88.6,88.62,30696.0,79.331,79.331,79.2952,79.3131,30696.0
2023-10-03 13:30:00,88.61,88.62,88.58,88.59,65107.0,79.3042,79.3131,79.2773,79.2863,65107.0
2023-10-03 13:35:00,88.59,88.59,88.55,88.57,30624.0,79.2863,79.2863,79.2505,79.2684,30624.0
2023-10-03 13:40:00,88.58,88.62,88.57,88.61,70730.0,79.2773,79.3131,79.2684,79.3042,70730.0
2023-10-03 13:45:00,88.6,88.6,88.54,88.55,90082.0,79.2952,79.2952,79.2415,79.2505,90082.0
2023-10-03 13:50:00,88.55,88.56,88.51,88.55,140825.0,79.2505,79.2594,79.2147,79.2505,140825.0
2023-10-03 13:55:00,88.54,88.54,88.49,88.49,83081.0,79.2415,79.2415,79.1968,79.1968,83081.0
2023-10-03 14:00:00,88.5,88.5,88.44,88.45,78974.0,79.2057,79.2057,79.1521,79.161,78974.0
2023-10-03 14:05:00,88.45,88.46,88.37,88.38,85047.0,79.161,79.17,79.0894,79.0984,85047.0
2023-10-03 14:10:00,88.38,88.43,88.38,88.43,71731.0,79.0984,79.1431,79.0984,79.1431,71731.0
2023-10-03 14:15:00,88.42,88.43,88.38,88.41,154626.0,79.1342,79.1431,79.0984,79.1252,154626.0
2023-10-03 14:20:00,88.4,88.46,88.39,88.45,189193.0,79.1163,79.17,79.1073,79.161,189193.0
2023-10-03 14:25:00,88.45,88.47,88.42,88.44,586584.0,79.161,79.1789,79.1342,79.1521,586584.0
2023-10-03 14:30:00,88.44,88.48,88.43,88.47,81114.0,79.1521,79.1878,79.1431,79.1789,81114.0
2023-10-03 14:35:00,88.47,88.53,88.46,88.53,155560.0,79.1789,79.2326,79.17,79.2326,155560.0
2023-10-03 14:40:00,88.53,88.53,88.5,88.52,111426.0,79.2326,79.2326,79.2057,79.2236,111426.0
2023-10-03 14:45:00,88.53,88.55,88.52,88.55,146056.0,79.2326,79.2505,79.2236,79.2505,146056.0
2023-10-03 14:50:00,88.55,88.56,88.52,88.54,105613.0,79.2505,79.2594,79.2236,79.2415,105613.0
2023-10-03 14:55:00,88.53,88.54,88.47,88.48,645764.0,79.2326,79.2415,79.1789,79.1878,645764.0
2023-10-03 15:00:00,88.48,88.5,88.45,88.47,161685.0,79.1878,79.2057,79.161,79.1789,161685.0
2023-10-03 15:05:00,88.47,88.48,88.44,88.45,110511.0,79.1789,79.1878,79.1521,79.161,110511.0
2023-10-03 15:10:00,88.45,88.47,88.42,88.43,42511.0,79.161,79.1789,79.1342,79.1431,42511.0
2023-10-03 15:15:00,88.42,88.47,88.42,88.47,79802.0,79.1342,79.1789,79.1342,79.1789,79802.0
2023-10-03 15:20:00,88.47,88.52,88.46,88.5,104476.0,79.1789,79.2236,79.17,79.2057,104476.0
2023-10-03 15:25:00,88.5,88.5,88.46,88.47,43572.0,79.2057,79.2057,79.17,79.1789,43572.0
2023-10-03 15:30:00,88.46,88.47,88.41,88.42,46662.0,79.17,79.1789,79.1252,79.1342,46662.0
2023-10-03 15:35:00,88.42,88.46,88.41,88.42,81273.0,79.1342,79.17,79.1252,79.1342,81273.0
2023-10-03 15:40:00,88.42,88.47,88.42,88.44,117301.0,79.1342,79.1789,79.1342,79.1521,117301.0
2023-10-03 15:45:00,88.44,88.47,88.42,88.46,94597.0,79.1521,79.1789,79.1342,79.17,94597.0
2023-10-03 15:50:00,88.46,88.48,88.45,88.48,157871.0,79.17,79.1878,79.161,79.1878,157871.0
2023-10-03 15:55:00,88.47,88.48,88.41,88.42,419351.0,79.1789,79.1878,79.1252,79.1342,419351.0
2023-10-04 09:30:00,88.72,88.82,88.58,88.59,451863.0,79.4026,79.4921,79.2773,79.2863,451863.0
2023-10-04 09:35:00,88.59,88.7,88.55,88.66,395072.0,79.2863,79.3847,79.2505,79.3489,395072.0
2023-10-04 09:40:00,88.65,88.66,88.51,88.51,580659.0,79.34,79.3489,79.2147,79.2147,580659.0
2023-10-04 09:45:00,88.51,88.57,88.49,88.53,818878.0,79.2147,79.2684,79.1968,79.2326,818878.0
2023-10-04 09:50:00,88.52,88.55,88.45,88.49,341263.0,79.2236,79.2505,79.161,79.1968,341263.0
2023-10-04 09:55:00,88.48,88.55,88.48,88.51,412028.0,79.1878,79.2505,79.1878,79.2147,412028.0
2023-10-04 10:00:00,88.5,88.56,88.4,88.42,787619.0,79.2057,79.2594,79.1163,79.1342,787619.0
2023-10-04 10:05:00,88.42,88.45,88.39,88.41,374708.0,79.1342,79.161,79.1073,79.1252,374708.0
2023-10-04 10:10:00,88.42,88.48,88.41,88.47,317926.0,79.1342,79.1878,79.1252,79.1789,317926.0
2023-10-04 10:15:00,88.47,88.47,88.4,88.45,297663.0,79.1789,79.1789,79.1163,79.161,297663.0
2023-10-04 10:20:00,88.45,88.46,88.36,88.38,288838.0,79.161,79.17,79.0805,79.0984,288838.0
2023-10-04 10:25:00,88.38,88.38,88.32,88.33,227707.0,79.0984,79.0984,79.0447,79.0536,227707.0
2023-10-04 10:30:00,88.34,88.43,88.33,88.42,518349.0,79.0626,79.1431,79.0536,79.1342,518349.0
2023-10-04 10:35:00,88.42,88.46,88.41,88.42,300211.0,79.1342,79.17,79.1252,79.1342,300211.0
2023-10-04 10:40:00,88.42,88.47,88.41,88.44,438458.0,79.1342,79.1789,79.1252,79.1521,438458.0
2023-10-04 10:45:00,88.45,88.48,88.35,88.37,348569.0,79.161,79.1878,79.0715,79.0894,348569.0
2023-10-04 10:50:00,88.37,88.43,88.36,88.4,197195.0,79.0894,79.1431,79.0805,79.1163,197195.0
2023-10-04 10:55:00,88.4,88.41,88.36,88.38,310088.0,79.1163,79.1252,79.0805,79.0984,310088.0
2023-10-04 11:00:00,88.38,88.4,88.33,88.38,197278.0,79.0984,79.1163,79.0536,79.0984,197278.0
2023-10-04 11:05:00,88.38,88.43,88.37,88.41,223183.0,79.0984,79.1431,79.0894,79.1252,223183.0
2023-10-04 11:10:00,88.41,88.46,88.41,88.45,198923.0,79.1252,79.17,79.1252,79.161,198923.0
2023-10-04 11:15:00,88.45,88.52,88.45,88.52,428480.0,79.161,79.2236,79.161,79.2236,428480.0
2023-10-04 11:20:00,88.52,88.54,88.48,88.51,626745.0,79.2236,79.2415,79.1878,79.2147,626745.0
2023-10-04 11:25:00,88.51,88.56,88.5,88.55,358652.0,79.2147,79.2594,79.2057,79.2505,358652.0
2023-10-04 11:30:00,88.55,88.58,88.53,88.56,382981.0,79.2505,79.2773,79.2326,79.2594,382981.0
2023-10-04 11:35:00,88.56,88.57,88.53,88.54,357643.0,79.2594,79.2684,79.2326,79.2415,357643.0
2023-10-04 11:40:00,88.53,88.53,88.48,88.49,735314.0,79.2326,79.2326,79.1878,79.1968,735314.0
2023-10-04 11:45:00,88.5,88.59,88.48,88.57,352203.0,79.2057,79.2863,79.1878,79.2684,352203.0
2023-10-04 11:50:00,88.57,88.61,88.55,88.58,487771.0,79.2684,79.3042,79.2505,79.2773,487771.0
2023-10-04 11:55:00,88.58,88.6,88.55,88.59,316529.0,79.2773,79.2952,79.2505,79.2863,316529.0
2023-10-04 12:00:00,88.59,88.62,88.57,88.58,953538.0,79.2863,79.3131,79.2684,79.2773,953538.0
2023-10-04 12:05:00,88.58,88.66,88.57,88.65,346449.0,79.2773,79.3489,79.2684,79.34,346449.0
2023-10-04 12:10:00,88.65,88.69,88.62,88.63,424530.0,79.34,79.3758,79.3131,79.3221,424530.0
2023-10-04 12:15:00,88.63,88.66,88.61,88.65,342660.0,79.3221,79.3489,79.3042,79.34,342660.0
2023-10-04 12:20:00,88.65,88.68,88.63,88.64,373547.0,79.34,79.3668,79.3221,79.331,373547.0
2023-10-04 12:25:00,88.64,88.68,88.63,88.67,190650.0,79.331,79.3668,79.3221,79.3579,190650.0
2023-10-04 12:30:00,88.67,88.7,88.65,88.68,231987.0,79.3579,79.3847,79.34,79.3668,231987.0
2023-10-04 12:35:00,88.68,88.7,88.67,88.68,221850.0,79.3668,79.3847,79.3579,79.3668,221850.0
2023-10-04 12:40:00,88.68,88.68,88.63,88.64,321252.0,79.3668,79.3668,79.3221,79.331,321252.0
2023-10-04 12:45:00,88.64,88.64,88.61,88.63,374780.0,79.331,79.331,79.3042,79.3221,374780.0
2023-10-04 12:50:00,88.63,88.63,88.59,88.61,543962.0,79.3221,79.3221,79.2863,79.3042,543962.0
2023-10-04 12:55:00,88.61,88.62,88.56,88.57,605401.0,79.3042,79.3131,79.2594,79.2684,605401.0
2023-10-04 13:00:00,88.57,88.59,88.54,88.54,380891.0,79.2684,79.2863,79.2415,79.2415,380891.0
2023-10-04 13:05:00,88.54,88.57,88.53,88.55,473484.0,79.2415,79.2684,79.2326,79.2505,473484.0
2023-10-04 13:10:00,88.56,88.56,88.52,88.52,522549.0,79.2594,79.2594,79.2236,79.2236,522549.0
2023-10-04 13:15:00,88.52,88.57,88.52,88.54,347651.0,79.2236,79.2684,79.2236,79.2415,347651.0
2023-10-04 13:20:00,88.54,88.57,88.52,88.54,414928.0,79.2415,79.2684,79.2236,79.2415,414928.0
2023-10-04 13:25:00,88.54,88.54,88.41,88.42,607117.0,79.2415,79.2415,79.1252,79.1342,607117.0
2023-10-04 13:30:00,88.41,88.49,88.41,88.48,313483.0,79.1252,79.1968,79.1252,79.1878,313483.0
2023-10-04 13:35:00,88.48,88.5,88.47,88.48,491147.0,79.1878,79.2057,79.1789,79.1878,491147.0
2023-10-04 13:40:00,88.48,88.5,88.46,88.5,404282.0,79.1878,79.2057,79.17,79.2057,404282.0
2023-10-04 13:45:00,88.5,88.51,88.48,88.49,317546.0,79.2057,79.2147,79.1878,79.1968,317546.0
2023-10-04 13:50:00,88.49,88.49,88.45,88.45,368706.0,79.1968,79.1968,79.161,79.161,368706.0
2023-10-04 13:55:00,88.45,88.48,88.44,88.44,403582.0,79.161,79.1878,79.1521,79.1521,403582.0
2023-10-04 14:00:00,88.44,88.46,88.41,88.45,287637.0,79.1521,79.17,79.1252,79.161,287637.0
2023-10-04 14:05:00,88.45,88.48,88.42,88.44,452323.0,79.161,79.1878,79.1342,79.1521,452323.0
2023-10-04 14:10:00,88.44,88.49,88.43,88.48,412954.0,79.1521,79.1968,79.1431,79.1878,412954.0
2023-10-04 14:15:00,88.48,88.53,88.48,88.53,268134.0,79.1878,79.2326,79.1878,79.2326,268134.0
2023-10-04 14:20:00,88.53,88.55,88.48,88.49,154892.0,79.2326,79.2505,79.1878,79.1968,154892.0
2023-10-04 14:25:00,88.5,88.56,88.49,88.54,382786.0,79.2057,79.2594,79.1968,79.2415,382786.0
2023-10-04 14:30:00,88.54,88.56,88.51,88.52,544498.0,79.2415,79.2594,79.2147,79.2236,544498.0
2023-10-04 14:35:00,88.52,88.53,88.51,88.53,711739.0,79.2236,79.2326,79.2147,79.2326,711739.0
2023-10-04 14:40:00,88.53,88.55,88.52,88.55,397217.0,79.2326,79.2505,79.2236,79.2505,397217.0
2023-10-04 14:45:00,88.55,88.57,88.53,88.54,261814.0,79.2505,79.2684,79.2326,79.2415,261814.0
2023-10-04 14:50:00,88.53,88.55,88.52,88.54,265323.0,79.2326,79.2505,79.2236,79.2415,265323.0
2023-10-04 14:55:00,88.54,88.58,88.53,88.56,237783.0,79.2415,79.2773,79.2326,79.2594,237783.0
2023-10-04 15:00:00,88.56,88.58,88.54,88.56,417606.0,79.2594,79.2773,79.2415,79.2594,417606.0
2023-10-04 15:05:00,88.56,88.59,88.54,88.59,293031.0,79.2594,79.2863,79.2415,79.2863,293031.0
2023-10-04 15:10:00,88.59,88.64,88.57,88.63,278236.0,79.2863,79.331,79.2684,79.3221,278236.0
2023-10-04 15:15:00,88.63,88.68,88.62,88.67,296776.0,79.3221,79.3668,79.3131,79.3579,296776.0
2023-10-04 15:20:00,88.66,88.68,88.63,88.68,265433.0,79.3489,79.3668,79.3221,79.3668,265433.0
2023-10-04 15:25:00,88.67,88.7,88.67,88.67,426607.0,79.3579,79.3847,79.3579,79.3579,426607.0
2023-10-04 15:30:00,88.67,88.71,88.67,88.7,278089.0,79.3579,79.3937,79.3579,79.3847,278089.0
2023-10-04 15:35:00,88.7,88.84,88.69,88.84,514048.0,79.3847,79.51,79.3758,79.51,514048.0
2023-10-04 15:40:00,88.84,88.89,88.82,88.86,615672.0,79.51,79.5548,79.4921,79.5279,615672.0
2023-10-04 15:45:00,88.85,88.9,88.84,88.86,463965.0,79.519,79.5637,79.51,79.5279,463965.0
2023-10-04 15:50:00,88.86,88.88,88.84,88.88,652841.0,79.5279,79.5458,79.51,79.5458,652841.0
2023-10-04 15:55:00,88.88,88.88,88.76,88.78,1888137.0,79.5458,79.5458,79.4384,79.4563,1888137.0
2023-10-05 09:30:00,88.71,88.97,88.71,88.95,305951.0,79.3937,79.6264,79.3937,79.6085,305951.0
2023-10-05 09:35:00,88.95,88.98,88.9,88.95,996906.0,79.6085,79.6353,79.5637,79.6085,996906.0
2023-10-05 09:40:00,88.95,88.95,88.88,88.9,174134.0,79.6085,79.6085,79.5458,79.5637,174134.0
2023-10-05 09:45:00,88.9,88.92,88.86,88.9,195498.0,79.5637,79.5816,79.5279,79.5637,195498.0
2023-10-05 09:50:00,88.9,88.91,88.85,88.88,406989.0,79.5637,79.5727,79.519,79.5458,406989.0
2023-10-05 09:55:00,88.89,88.97,88.88,88.95,147971.0,79.5548,79.6264,79.5458,79.6085,147971.0
2023-10-05 10:00:00,88.96,88.96,88.85,88.89,128680.0,79.6174,79.6174,79.519,79.5548,128680.0
2023-10-05 10:05:00,88.89,88.89,88.83,88.86,92778.0,79.5548,79.5548,79.5011,79.5279,92778.0
2023-10-05 10:10:00,88.86,88.86,88.82,88.85,135169.0,79.5279,79.5279,79.4921,79.519,135169.0
2023-10-05 10:15:00,88.85,88.93,88.84,88.93,154883.0,79.519,79.5906,79.51,79.5906,154883.0
2023-10-05 10:20:00,88.93,88.94,88.85,88.87,798607.0,79.5906,79.5995,79.519,79.5369,798607.0
2023-10-05 10:25:00,88.88,88.94,88.87,88.92,119069.0,79.5458,79.5995,79.5369,79.5816,119069.0
2023-10-05 10:30:00,88.92,88.92,88.86,88.87,212138.0,79.5816,79.5816,79.5279,79.5369,212138.0
2023-10-05 10:35:00,88.87,88.87,88.73,88.73,148783.0,79.5369,79.5369,79.4116,79.4116,148783.0
2023-10-05 10:40:00,88.73,88.76,88.7,88.75,172906.0,79.4116,79.4384,79.3847,79.4295,172906.0
2023-10-05 10:45:00,88.75,88.75,88.66,88.73,280089.0,79.4295,79.4295,79.3489,79.4116,280089.0
2023-10-05 10:50:00,88.74,88.81,88.72,88.77,108800.0,79.4205,79.4832,79.4026,79.4474,108800.0
2023-10-05 10:55:00,88.78,88.8,88.76,88.76,48268.0,79.4563,79.4742,79.4384,79.4384,48268.0
2023-10-05 11:00:00,88.77,88.77,88.7,88.7,335155.0,79.4474,79.4474,79.3847,79.3847,335155.0
2023-10-05 11:05:00,88.7,88.71,88.66,88.69,238298.0,79.3847,79.3937,79.3489,79.3758,238298.0
2023-10-05 11:10:00,88.69,88.73,88.67,88.71,491007.0,79.3758,79.4116,79.3579,79.3937,491007.0
2023-10-05 11:15:00,88.7,88.74,88.7,88.7,47723.0,79.3847,79.4205,79.3847,79.3847,47723.0
2023-10-05 11:20:00,88.7,88.78,88.69,88.77,73628.0,79.3847,79.4563,79.3758,79.4474,73628.0
2023-10-05 11:25:00,88.77,88.77,88.69,88.7,156592.0,79.4474,79.4474,79.3758,79.3847,156592.0
2023-10-05 11:30:00,88.7,88.71,88.64,88.65,121103.0,79.3847,79.3937,79.331,79.34,121103.0
2023-10-05 11:35:00,88.65,88.68,88.63,88.67,820752.0,79.34,79.3668,79.3221,79.3579,820752.0
2023-10-05 11:40:00,88.68,88.71,88.67,88.7,75607.0,79.3668,79.3937,79.3579,79.3847,75607.0
2023-10-05 11:45:00,88.7,88.73,88.69,88.7,75016.0,79.3847,79.4116,79.3758,79.3847,75016.0
2023-10-05 11:50:00,88.7,88.77,88.69,88.75,99758.0,79.3847,79.4474,79.3758,79.4295,99758.0
2023-10-05 11:55:00,88.75,88.76,88.7,88.71,107633.0,79.4295,79.4384,79.3847,79.3937,107633.0
2023-10-05 12:00:00,88.71,88.75,88.69,88.73,28631.0,79.3937,79.4295,79.3758,79.4116,28631.0
2023-10-05 12:05:00,88.74,88.79,88.74,88.78,147250.0,79.4205,79.4653,79.4205,79.4563,147250.0
2023-10-05 12:10:00,88.78,88.83,88.77,88.81,129038.0,79.4563,79.5011,79.4474,79.4832,129038.0
2023-10-05 12:15:00,88.82,88.82,88.76,88.79,153922.0,79.4921,79.4921,79.4384,79.4653,153922.0
2023-10-05 12:20:00,88.79,88.82,88.78,88.8,47240.0,79.4653,79.4921,79.4563,79.4742,47240.0
2023-10-05 12:25:00,88.81,88.85,88.8,88.84,74576.0,79.4832,79.519,79.4742,79.51,74576.0
2023-10-05 12:30:00,88.84,88.87,88.8,88.81,138341.0,79.51,79.5369,79.4742,79.4832,138341.0
2023-10-05 12:35:00,88.81,88.82,88.8,88.81,78569.0,79.4832,79.4921,79.4742,79.4832,78569.0
2023-10-05 12:40:00,88.81,88.82,88.79,88.81,81311.0,79.4832,79.4921,79.4653,79.4832,81311.0
2023-10-05 12:45:00,88.81,88.82,88.78,88.79,68643.0,79.4832,79.4921,79.4563,79.4653,68643.0
2023-10-05 12:50:00,88.79,88.82,88.78,88.8,85049.0,79.4653,79.4921,79.4563,79.4742,85049.0
2023-10-05 12:55:00,88.8,88.82,88.78,88.82,88669.0,79.4742,79.4921,79.4563,79.4921,88669.0
2023-10-05 13:00:00,88.81,88.83,88.78,88.79,158392.0,79.4832,79.5011,79.4563,79.4653,158392.0
2023-10-05 13:05:00,88.79,88.79,88.76,88.76,230408.0,79.4653,79.4653,79.4384,79.4384,230408.0
2023-10-05 13:10:00,88.76,88.81,88.75,88.81,250994.0,79.4384,79.4832,79.4295,79.4832,250994.0
2023-10-05 13:15:00,88.81,88.83,88.79,88.79,106742.0,79.4832,79.5011,79.4653,79.4653,106742.0
2023-10-05 13:20:00,88.79,88.84,88.78,88.83,76848.0,79.4653,79.51,79.4563,79.5011,76848.0
2023-10-05 13:25:00,88.82,88.84,88.8,88.84,68462.0,79.4921,79.51,79.4742,79.51,68462.0
2023-10-05 13:30:00,88.83,88.85,88.79,88.84,262197.0,79.5011,79.519,79.4653,79.51,262197.0
2023-10-05 13:35:00,88.83,88.88,88.83,88.87,265303.0,79.5011,79.5458,79.5011,79.5369,265303.0
2023-10-05 13:40:00,88.87,88.9,88.87,88.88,49845.0,79.5369,79.5637,79.5369,79.5458,49845.0
2023-10-05 13:45:00,88.89,88.9,88.86,88.88,91042.0,79.5548,79.5637,79.5279,79.5458,91042.0
2023-10-05 13:50:00,88.88,88.89,88.85,88.86,113195.0,79.5458,79.5548,79.519,79.5279,113195.0
2023-10-05 13:55:00,88.86,88.88,88.85,88.87,75183.0,79.5279,79.5458,79.519,79.5369,75183.0
2023-10-05 14:00:00,88.87,88.93,88.87,88.92,106078.0,79.5369,79.5906,79.5369,79.5816,106078.0
2023-10-05 14:05:00,88.92,88.92,88.87,88.87,83580.0,79.5816,79.5816,79.5369,79.5369,83580.0
2023-10-05 14:10:00,88.88,88.93,88.87,88.92,124168.0,79.5458,79.5906,79.5369,79.5816,124168.0
2023-10-05 14:15:00,88.93,88.94,88.9,88.91,95415.0,79.5906,79.5995,79.5637,79.5727,95415.0
2023-10-05 14:20:00,88.91,88.93,88.88,88.89,55380.0,79.5727,79.5906,79.5458,79.5548,55380.0
2023-10-05 14:25:00,88.89,88.91,88.86,88.9,95687.0,79.5548,79.5727,79.5279,79.5637,95687.0
2023-10-05 14:30:00,88.9,88.96,88.9,88.94,89695.0,79.5637,79.6174,79.5637,79.5995,89695.0
2023-10-05 14:35:00,88.94,88.96,88.92,88.95,56678.0,79.5995,79.6174,79.5816,79.6085,56678.0
2023-10-05 14:40:00,88.95,88.98,88.94,88.95,103261.0,79.6085,79.6353,79.5995,79.6085,103261.0
2023-10-05 14:45:00,88.95,88.96,88.93,88.94,141914.0,79.6085,79.6174,79.5906,79.5995,141914.0
2023-10-05 14:50:00,88.94,88.94,88.92,88.93,129592.0,79.5995,79.5995,79.5816,79.5906,129592.0
2023-10-05 14:55:00,88.93,88.94,88.9,88.9,111276.0,79.5906,79.5995,79.5637,79.5637,111276.0
2023-10-05 15:00:00,88.9,88.93,88.89,88.91,126795.0,79.5637,79.5906,79.5548,79.5727,126795.0
2023-10-05 15:05:00,88.91,88.92,88.89,88.91,88146.0,79.5727,79.5816,79.5548,79.5727,88146.0
2023-10-05 15:10:00,88.91,88.91,88.86,88.88,214701.0,79.5727,79.5727,79.5279,79.5458,214701.0
2023-10-05 15:15:00,88.89,88.92,88.87,88.89,99162.0,79.5548,79.5816,79.5369,79.5548,99162.0
2023-10-05 15:20:00,88.88,88.89,88.85,88.85,271142.0,79.5458,79.5548,79.519,79.519,271142.0
2023-10-05 15:25:00,88.85,88.88,88.85,88.88,61846.0,79.519,79.5458,79.519,79.5458,61846.0
2023-10-05 15:30:00,88.88,88.9,88.86,88.86,94664.0,79.5458,79.5637,79.5279,79.5279,94664.0
2023-10-05 15:35:00,88.87,88.88,88.85,88.87,188945.0,79.5369,79.5458,79.519,79.5369,188945.0
2023-10-05 15:40:00,88.86,88.87,88.85,88.86,46148.0,79.5279,79.5369,79.519,79.5279,46148.0
2023-10-05 15:45:00,88.85,88.91,88.85,88.9,219849.0,79.519,79.5727,79.519,79.5637,219849.0
2023-10-05 15:50:00,88.89,88.91,88.89,88.9,254472.0,79.5548,79.5727,79.5548,79.5637,254472.0
2023-10-05 15:55:00,88.9,88.92,88.88,88.89,405905.0,79.5637,79.5816,79.5458,79.5548,405905.0
2023-10-06 09:30:00,88.43,88.59,88.43,88.48,191525.0,79.1431,79.2863,79.1431,79.1878,191525.0
2023-10-06 09:35:00,88.47,88.48,88.35,88.38,142158.0,79.1789,79.1878,79.0715,79.0984,142158.0
2023-10-06 09:40:00,88.36,88.42,88.3,88.38,174185.0,79.0805,79.1342,79.0268,79.0984,174185.0
2023-10-06 09:45:00,88.38,88.48,88.36,88.36,176936.0,79.0984,79.1878,79.0805,79.0805,176936.0
2023-10-06 09:50:00,88.37,88.42,88.31,88.34,321553.0,79.0894,79.1342,79.0357,79.0626,321553.0
2023-10-06 09:55:00,88.35,88.4,88.3,88.38,165645.0,79.0715,79.1163,79.0268,79.0984,165645.0
2023-10-06 10:00:00,88.38,88.42,88.36,88.39,160259.0,79.0984,79.1342,79.0805,79.1073,160259.0
2023-10-06 10:05:00,88.4,88.41,88.33,88.34,548493.0,79.1163,79.1252,79.0536,79.0626,548493.0
2023-10-06 10:10:00,88.34,88.42,88.32,88.42,208492.0,79.0626,79.1342,79.0447,79.1342,208492.0
2023-10-06 10:15:00,88.42,88.44,88.39,88.39,235832.0,79.1342,79.1521,79.1073,79.1073,235832.0
2023-10-06 10:20:00,88.39,88.49,88.33,88.49,164550.0,79.1073,79.1968,79.0536,79.1968,164550.0
2023-10-06 10:25:00,88.49,88.53,88.47,88.51,83932.0,79.1968,79.2326,79.1789,79.2147,83932.0
2023-10-06 10:30:00,88.51,88.59,88.51,88.54,228128.0,79.2147,79.2863,79.2147,79.2415,228128.0
2023-10-06 10:35:00,88.53,88.6,88.52,88.58,148340.0,79.2326,79.2952,79.2236,79.2773,148340.0
2023-10-06 10:40:00,88.58,88.6,88.55,88.56,94464.0,79.2773,79.2952,79.2505,79.2594,94464.0
2023-10-06 10:45:00,88.56,88.59,88.54,88.56,169899.0,79.2594,79.2863,79.2415,79.2594,169899.0
2023-10-06 10:50:00,88.56,88.57,88.49,88.5,217626.0,79.2594,79.2684,79.1968,79.2057,217626.0
2023-10-06 10:55:00,88.5,88.52,88.45,88.5,246278.0,79.2057,79.2236,79.161,79.2057,246278.0
2023-10-06 11:00:00,88.5,88.62,88.5,88.62,110963.0,79.2057,79.3131,79.2057,79.3131,110963.0
2023-10-06 11:05:00,88.62,88.64,88.59,88.63,117866.0,79.3131,79.331,79.2863,79.3221,117866.0
2023-10-06 11:10:00,88.64,88.69,88.6,88.69,161675.0,79.331,79.3758,79.2952,79.3758,161675.0
2023-10-06 11:15:00,88.69,88.71,88.64,88.64,96338.0,79.3758,79.3937,79.331,79.331,96338.0
2023-10-06 11:20:00,88.65,88.72,88.64,88.71,69140.0,79.34,79.4026,79.331,79.3937,69140.0
2023-10-06 11:25:00,88.72,88.86,88.71,88.8,80595.0,79.4026,79.5279,79.3937,79.4742,80595.0
2023-10-06 11:30:00,88.81,88.93,88.81,88.92,85667.0,79.4832,79.5906,79.4832,79.5816,85667.0
2023-10-06 11:35:00,88.92,89.03,88.91,89.02,87028.0,79.5816,79.6801,79.5727,79.6711,87028.0
2023-10-06 11:40:00,89.01,89.08,88.97,88.97,164327.0,79.6622,79.7248,79.6264,79.6264,164327.0
2023-10-06 11:45:00,88.97,88.99,88.9,88.98,323536.0,79.6264,79.6443,79.5637,79.6353,323536.0
2023-10-06 11:50:00,88.97,89.02,88.91,89.02,610942.0,79.6264,79.6711,79.5727,79.6711,610942.0
2023-10-06 11:55:00,89.02,89.05,89.0,89.03,130029.0,79.6711,79.698,79.6532,79.6801,130029.0
2023-10-06 12:00:00,89.03,89.05,88.99,88.99,110678.0,79.6801,79.698,79.6443,79.6443,110678.0
2023-10-06 12:05:00,89.0,89.03,88.99,89.0,152737.0,79.6532,79.6801,79.6443,79.6532,152737.0
2023-10-06 12:10:00,89.0,89.01,88.93,88.95,148613.0,79.6532,79.6622,79.5906,79.6085,148613.0
2023-10-06 12:15:00,88.95,88.98,88.93,88.96,121290.0,79.6085,79.6353,79.5906,79.6174,121290.0
2023-10-06 12:20:00,88.96,88.96,88.88,88.93,106058.0,79.6174,79.6174,79.5458,79.5906,106058.0
2023-10-06 12:25:00,88.93,88.96,88.9,88.94,148793.0,79.5906,79.6174,79.5637,79.5995,148793.0
2023-10-06 12:30:00,88.94,88.95,88.88,88.89,96193.0,79.5995,79.6085,79.5458,79.5548,96193.0
2023-10-06 12:35:00,88.88,88.92,88.87,88.89,104833.0,79.5458,79.5816,79.5369,79.5548,104833.0
2023-10-06 12:40:00,88.9,88.94,88.89,88.92,124716.0,79.5637,79.5995,79.5548,79.5816,124716.0
2023-10-06 12:45:00,88.93,88.98,88.93,88.96,65430.0,79.5906,79.6353,79.5906,79.6174,65430.0
2023-10-06 12:50:00,88.97,88.99,88.93,88.94,93637.0,79.6264,79.6443,79.5906,79.5995,93637.0
2023-10-06 12:55:00,88.94,88.94,88.92,88.93,132938.0,79.5995,79.5995,79.5816,79.5906,132938.0
2023-10-06 13:00:00,88.93,88.97,88.93,88.94,126656.0,79.5906,79.6264,79.5906,79.5995,126656.0
2023-10-06 13:05:00,88.94,88.97,88.93,88.95,228054.0,79.5995,79.6264,79.5906,79.6085,228054.0
2023-10-06 13:10:00,88.95,88.98,88.92,88.98,494432.0,79.6085,79.6353,79.5816,79.6353,494432.0
2023-10-06 13:15:00,88.98,88.98,88.96,88.97,19121.0,79.6353,79.6353,79.6174,79.6264,19121.0
2023-10-06 13:20:00,88.97,89.03,88.96,89.01,380053.0,79.6264,79.6801,79.6174,79.6622,380053.0
2023-10-06 13:25:00,89.01,89.02,89.0,89.01,108660.0,79.6622,79.6711,79.6532,79.6622,108660.0
2023-10-06 13:30:00,89.01,89.04,89.0,89.03,110567.0,79.6622,79.689,79.6532,79.6801,110567.0
2023-10-06 13:35:00,89.03,89.03,88.99,89.03,77874.0,79.6801,79.6801,79.6443,79.6801,77874.0
2023-10-06 13:40:00,89.03,89.04,88.96,88.96,210814.0,79.6801,79.689,79.6174,79.6174,210814.0
2023-10-06 13:45:00,88.97,89.01,88.96,89.01,171151.0,79.6264,79.6622,79.6174,79.6622,171151.0
2023-10-06 13:50:00,89.01,89.01,88.97,88.99,260288.0,79.6622,79.6622,79.6264,79.6443,260288.0
2023-10-06 13:55:00,88.98,89.04,88.98,89.04,389282.0,79.6353,79.689,79.6353,79.689,389282.0
2023-10-06 14:00:00,89.04,89.04,89.0,89.03,81651.0,79.689,79.689,79.6532,79.6801,81651.0
2023-10-06 14:05:00,89.03,89.07,89.01,89.06,42735.0,79.6801,79.7159,79.6622,79.7069,42735.0
2023-10-06 14:10:00,89.07,89.09,89.05,89.06,73211.0,79.7159,79.7338,79.698,79.7069,73211.0
2023-10-06 14:15:00,89.05,89.09,89.04,89.08,48124.0,79.698,79.7338,79.689,79.7248,48124.0
2023-10-06 14:20:00,89.08,89.11,89.07,89.09,53293.0,79.7248,79.7517,79.7159,79.7338,53293.0
2023-10-06 14:25:00,89.09,89.14,89.09,89.14,28706.0,79.7338,79.7785,79.7338,79.7785,28706.0
2023-10-06 14:30:00,89.14,89.18,89.11,89.15,86439.0,79.7785,79.8143,79.7517,79.7875,86439.0
2023-10-06 14:35:00,89.14,89.17,89.13,89.17,140818.0,79.7785,79.8054,79.7696,79.8054,140818.0
2023-10-06 14:40:00,89.17,89.17,89.11,89.12,164594.0,79.8054,79.8054,79.7517,79.7606,164594.0
2023-10-06 14:45:00,89.12,89.13,89.1,89.12,67277.0,79.7606,79.7696,79.7427,79.7606,67277.0
2023-10-06 14:50:00,89.11,89.12,89.06,89.06,95946.0,79.7517,79.7606,79.7069,79.7069,95946.0
2023-10-06 14:55:00,89.06,89.08,89.04,89.08,124971.0,79.7069,79.7248,79.689,79.7248,124971.0
2023-10-06 15:00:00,89.08,89.09,89.07,89.08,40864.0,79.7248,79.7338,79.7159,79.7248,40864.0
2023-10-06 15:05:00,89.07,89.11,89.07,89.11,55465.0,79.7159,79.7517,79.7159,79.7517,55465.0
2023-10-06 15:10:00,89.11,89.11,89.09,89.11,134643.0,79.7517,79.7517,79.7338,79.7517,134643.0
2023-10-06 15:15:00,89.11,89.13,89.06,89.07,96307.0,79.7517,79.7696,79.7069,79.7159,96307.0
2023-10-06 15:20:00,89.07,89.09,89.05,89.09,131010.0,79.7159,79.7338,79.698,79.7338,131010.0
2023-10-06 15:25:00,89.09,89.1,89.08,89.1,32408.0,79.7338,79.7427,79.7248,79.7427,32408.0
2023-10-06 15:30:00,89.1,89.1,89.08,89.09,76856.0,79.7427,79.7427,79.7248,79.7338,76856.0
2023-10-06 15:35:00,89.09,89.13,89.09,89.13,28566.0,79.7338,79.7696,79.7338,79.7696,28566.0
2023-10-06 15:40:00,89.13,89.14,89.11,89.11,82152.0,79.7696,79.7785,79.7517,79.7517,82152.0
2023-10-06 15:45:00,89.11,89.14,89.1,89.12,104532.0,79.7517,79.7785,79.7427,79.7606,104532.0
2023-10-06 15:50:00,89.12,89.12,89.08,89.08,285497.0,79.7606,79.7606,79.7248,79.7248,285497.0
2023-10-06 15:55:00,89.09,89.1,89.01,89.03,784354.0,79.7338,79.7427,79.6622,79.6801,784354.0
2023-10-09 09:30:00,89.07,89.21,89.07,89.15,177345.0,79.7159,79.8412,79.7159,79.7875,177345.0
2023-10-09 09:35:00,89.15,89.23,89.11,89.22,118056.0,79.7875,79.8591,79.7517,79.8501,118056.0
2023-10-09 09:40:00,89.23,89.28,89.18,89.28,132244.0,79.8591,79.9038,79.8143,79.9038,132244.0
2023-10-09 09:45:00,89.28,89.3,89.25,89.25,102517.0,79.9038,79.9217,79.877,79.877,102517.0
2023-10-09 09:50:00,89.25,89.27,89.23,89.26,64504.0,79.877,79.8949,79.8591,79.8859,64504.0
2023-10-09 09:55:00,89.27,89.31,89.26,89.3,85441.0,79.8949,79.9307,79.8859,79.9217,85441.0
2023-10-09 10:00:00,89.3,89.32,89.26,89.27,136602.0,79.9217,79.9396,79.8859,79.8949,136602.0
2023-10-09 10:05:00,89.28,89.33,89.27,89.31,85585.0,79.9038,79.9486,79.8949,79.9307,85585.0
2023-10-09 10:10:00,89.31,89.33,89.29,89.33,67937.0,79.9307,79.9486,79.9128,79.9486,67937.0
2023-10-09 10:15:00,89.33,89.37,89.32,89.36,94344.0,79.9486,79.9844,79.9396,79.9754,94344.0
2023-10-09 10:20:00,89.36,89.42,89.35,89.42,70746.0,79.9754,80.0291,79.9665,80.0291,70746.0
2023-10-09 10:25:00,89.42,89.43,89.34,89.36,178637.0,80.0291,80.0381,79.9575,79.9754,178637.0
2023-10-09 10:30:00,89.37,89.43,89.36,89.42,110684.0,79.9844,80.0381,79.9754,80.0291,110684.0
2023-10-09 10:35:00,89.42,89.42,89.38,89.39,85589.0,80.0291,80.0291,79.9933,80.0023,85589.0
2023-10-09 10:40:00,89.39,89.42,89.36,89.42,42026.0,80.0023,80.0291,79.9754,80.0291,42026.0
2023-10-09 10:45:00,89.42,89.42,89.34,89.35,102163.0,80.0291,80.0291,79.9575,79.9665,102163.0
2023-10-09 10:50:00,89.35,89.4,89.35,89.4,97246.0,79.9665,80.0112,79.9665,80.0112,97246.0
2023-10-09 10:55:00,89.4,89.44,89.39,89.42,95660.0,80.0112,80.047,80.0023,80.0291,95660.0
2023-10-09 11:00:00,89.41,89.43,89.4,89.41,74403.0,80.0202,80.0381,80.0112,80.0202,74403.0
2023-10-09 11:05:00,89.42,89.44,89.4,89.44,63296.0,80.0291,80.047,80.0112,80.047,63296.0
2023-10-09 11:10:00,89.44,89.49,89.43,89.48,121311.0,80.047,80.0918,80.0381,80.0828,121311.0
2023-10-09 11:15:00,89.48,89.52,89.47,89.51,99697.0,80.0828,80.1186,80.0739,80.1097,99697.0
2023-10-09 11:20:00,89.51,89.53,89.5,89.52,78921.0,80.1097,80.1276,80.1007,80.1186,78921.0
2023-10-09 11:25:00,89.51,89.55,89.5,89.55,161792.0,80.1097,80.1455,80.1007,80.1455,161792.0
2023-10-09 11:30:00,89.55,89.57,89.54,89.57,83043.0,80.1455,80.1634,80.1365,80.1634,83043.0
2023-10-09 11:35:00,89.57,89.57,89.54,89.55,38849.0,80.1634,80.1634,80.1365,80.1455,38849.0
2023-10-09 11:40:00,89.56,89.56,89.51,89.53,89992.0,80.1544,80.1544,80.1097,80.1276,89992.0
2023-10-09 11:45:00,89.52,89.53,89.49,89.53,126667.0,80.1186,80.1276,80.0918,80.1276,126667.0
2023-10-09 11:50:00,89.53,89.53,89.47,89.47,124767.0,80.1276,80.1276,80.0739,80.0739,124767.0
2023-10-09 11:55:00,89.47,89.51,89.47,89.51,48556.0,80.0739,80.1097,80.0739,80.1097,48556.0
2023-10-09 12:00:00,89.51,89.52,89.49,89.51,104677.0,80.1097,80.1186,80.0918,80.1097,104677.0
2023-10-09 12:05:00,89.51,89.57,89.51,89.54,99136.0,80.1097,80.1634,80.1097,80.1365,99136.0
2023-10-09 12:10:00,89.54,89.54,89.51,89.52,28739.0,80.1365,80.1365,80.1097,80.1186,28739.0
2023-10-09 12:15:00,89.52,89.52,89.49,89.49,76041.0,80.1186,80.1186,80.0918,80.0918,76041.0
2023-10-09 12:20:00,89.5,89.52,89.5,89.5,36123.0,80.1007,80.1186,80.1007,80.1007,36123.0
2023-10-09 12:25:00,89.5,89.5,89.46,89.47,25129.0,80.1007,80.1007,80.0649,80.0739,25129.0
2023-10-09 12:30:00,89.47,89.48,89.45,89.48,60356.0,80.0739,80.0828,80.056,80.0828,60356.0
2023-10-09 12:35:00,89.47,89.47,89.44,89.45,32456.0,80.0739,80.0739,80.047,80.056,32456.0
2023-10-09 12:40:00,89.45,89.46,89.43,89.44,64045.0,80.056,80.0649,80.0381,80.047,64045.0
2023-10-09 12:45:00,89.44,89.47,89.41,89.47,109867.0,80.047,80.0739,80.0202,80.0739,109867.0
2023-10-09 12:50:00,89.47,89.48,89.45,89.47,57382.0,80.0739,80.0828,80.056,80.0739,57382.0
2023-10-09 12:55:00,89.46,89.49,89.45,89.48,32833.0,80.0649,80.0918,80.056,80.0828,32833.0
2023-10-09 13:00:00,89.48,89.51,89.48,89.51,207304.0,80.0828,80.1097,80.0828,80.1097,207304.0
2023-10-09 13:05:00,89.51,89.52,89.5,89.52,34663.0,80.1097,80.1186,80.1007,80.1186,34663.0
2023-10-09 13:10:00,89.52,89.52,89.5,89.51,74860.0,80.1186,80.1186,80.1007,80.1097,74860.0
2023-10-09 13:15:00,89.52,89.54,89.51,89.54,30525.0,80.1186,80.1365,80.1097,80.1365,30525.0
2023-10-09 13:20:00,89.53,89.54,89.49,89.5,55355.0,80.1276,80.1365,80.0918,80.1007,55355.0
2023-10-09 13:25:00,89.51,89.54,89.51,89.54,27797.0,80.1097,80.1365,80.1097,80.1365,27797.0
2023-10-09 13:30:00,89.54,89.59,89.54,89.59,59958.0,80.1365,80.1813,80.1365,80.1813,59958.0
2023-10-09 13:35:00,89.58,89.6,89.56,89.6,72873.0,80.1723,80.1902,80.1544,80.1902,72873.0
2023-10-09 13:40:00,89.6,89.65,89.6,89.63,76370.0,80.1902,80.235,80.1902,80.2171,76370.0
2023-10-09 13:45:00,89.64,89.65,89.61,89.62,388228.0,80.226,80.235,80.1992,80.2081,388228.0
2023-10-09 13:50:00,89.61,89.62,89.59,89.62,57199.0,80.1992,80.2081,80.1813,80.2081,57199.0
2023-10-09 13:55:00,89.62,89.63,89.6,89.62,34814.0,80.2081,80.2171,80.1902,80.2081,34814.0
2023-10-09 14:00:00,89.62,89.62,89.59,89.62,42268.0,80.2081,80.2081,80.1813,80.2081,42268.0
2023-10-09 14:05:00,89.61,89.65,89.61,89.63,72977.0,80.1992,80.235,80.1992,80.2171,72977.0
2023-10-09 14:10:00,89.63,89.65,89.62,89.64,50409.0,80.2171,80.235,80.2081,80.226,50409.0
2023-10-09 14:15:00,89.64,89.66,89.63,89.64,47513.0,80.226,80.2439,80.2171,80.226,47513.0
2023-10-09 14:20:00,89.63,89.66,89.63,89.66,34463.0,80.2171,80.2439,80.2171,80.2439,34463.0
2023-10-09 14:25:00,89.67,89.68,89.65,89.68,40662.0,80.2529,80.2618,80.235,80.2618,40662.0
2023-10-09 14:30:00,89.68,89.68,89.64,89.65,146465.0,80.2618,80.2618,80.226,80.235,146465.0
2023-10-09 14:35:00,89.64,89.64,89.61,89.64,75308.0,80.226,80.226,80.1992,80.226,75308.0
2023-10-09 14:40:00,89.65,89.69,89.65,89.69,41674.0,80.235,80.2708,80.235,80.2708,41674.0
2023-10-09 14:45:00,89.69,89.69,89.65,89.66,58642.0,80.2708,80.2708,80.235,80.2439,58642.0
2023-10-09 14:50:00,89.66,89.67,89.65,89.67,38670.0,80.2439,80.2529,80.235,80.2529,38670.0
2023-10-09 14:55:00,89.67,89.7,89.67,89.68,60960.0,80.2529,80.2797,80.2529,80.2618,60960.0
2023-10-09 15:00:00,89.68,89.72,89.66,89.71,69139.0,80.2618,80.2976,80.2439,80.2887,69139.0
2023-10-09 15:05:00,89.71,89.73,89.7,89.72,59200.0,80.2887,80.3066,80.2797,80.2976,59200.0
2023-10-09 15:10:00,89.71,89.73,89.71,89.72,49328.0,80.2887,80.3066,80.2887,80.2976,49328.0
2023-10-09 15:15:00,89.71,89.74,89.7,89.72,86499.0,80.2887,80.3155,80.2797,80.2976,86499.0
2023-10-09 15:20:00,89.72,89.73,89.71,89.72,75660.0,80.2976,80.3066,80.2887,80.2976,75660.0
2023-10-09 15:25:00,89.72,89.73,89.7,89.72,44831.0,80.2976,80.3066,80.2797,80.2976,44831.0
2023-10-09 15:30:00,89.71,89.73,89.69,89.71,72580.0,80.2887,80.3066,80.2708,80.2887,72580.0
2023-10-09 15:35:00,89.71,89.71,89.7,89.7,31092.0,80.2887,80.2887,80.2797,80.2797,31092.0
2023-10-09 15:40:00,89.7,89.71,89.67,89.67,97790.0,80.2797,80.2887,80.2529,80.2529,97790.0
2023-10-09 15:45:00,89.67,89.71,89.67,89.7,99793.0,80.2529,80.2887,80.2529,80.2797,99793.0
2023-10-09 15:50:00,89.7,89.71,89.69,89.71,82219.0,80.2797,80.2887,80.2708,80.2887,82219.0
2023-10-09 15:55:00,89.71,89.73,89.7,89.72,294573.0,80.2887,80.3066,80.2797,80.2976,294573.0
2023-10-10 09:30:00,89.43,89.53,89.35,89.43,352176.0,80.0381,80.1276,79.9665,80.0381,352176.0
2023-10-10 09:35:00,89.42,89.45,89.38,89.41,207785.0,80.0291,80.056,79.9933,80.0202,207785.0
2023-10-10 09:40:00,89.41,89.43,89.36,89.38,228824.0,80.0202,80.0381,79.9754,79.9933,228824.0
2023-10-10 09:45:00,89.39,89.42,89.38,89.42,145242.0,80.0023,80.0291,79.9933,80.0291,145242.0
2023-10-10 09:50:00,89.42,89.51,89.41,89.51,293705.0,80.0291,80.1097,80.0202,80.1097,293705.0
2023-10-10 09:55:00,89.51,89.54,89.47,89.54,80007.0,80.1097,80.1365,80.0739,80.1365,80007.0
2023-10-10 10:00:00,89.54,89.68,89.53,89.67,127316.0,80.1365,80.2618,80.1276,80.2529,127316.0
2023-10-10 10:05:00,89.68,89.73,89.64,89.72,230523.0,80.2618,80.3066,80.226,80.2976,230523.0
2023-10-10 10:10:00,89.71,89.78,89.69,89.76,82883.0,80.2887,80.3513,80.2708,80.3334,82883.0
2023-10-10 10:15:00,89.76,89.76,89.73,89.76,169974.0,80.3334,80.3334,80.3066,80.3334,169974.0
2023-10-10 10:20:00,89.75,89.79,89.74,89.75,199935.0,80.3245,80.3603,80.3155,80.3245,199935.0
2023-10-10 10:25:00,89.75,89.76,89.72,89.74,198615.0,80.3245,80.3334,80.2976,80.3155,198615.0
2023-10-10 10:30:00,89.73,89.74,89.69,89.72,280533.0,80.3066,80.3155,80.2708,80.2976,280533.0
2023-10-10 10:35:00,89.72,89.76,89.7,89.73,298322.0,80.2976,80.3334,80.2797,80.3066,298322.0
2023-10-10 10:40:00,89.73,89.75,89.72,89.73,214224.0,80.3066,80.3245,80.2976,80.3066,214224.0
2023-10-10 10:45:00,89.73,89.75,89.66,89.67,458389.0,80.3066,80.3245,80.2439,80.2529,458389.0
2023-10-10 10:50:00,89.67,89.74,89.66,89.69,352877.0,80.2529,80.3155,80.2439,80.2708,352877.0
2023-10-10 10:55:00,89.69,89.7,89.63,89.63,347320.0,80.2708,80.2797,80.2171,80.2171,347320.0
2023-10-10 11:00:00,89.63,89.64,89.61,89.63,182114.0,80.2171,80.226,80.1992,80.2171,182114.0
2023-10-10 11:05:00,89.63,89.7,89.63,89.68,418676.0,80.2171,80.2797,80.2171,80.2618,418676.0
2023-10-10 11:10:00,89.68,89.75,89.67,89.75,166363.0,80.2618,80.3245,80.2529,80.3245,166363.0
2023-10-10 11:15:00,89.75,89.78,89.73,89.74,283012.0,80.3245,80.3513,80.3066,80.3155,283012.0
2023-10-10 11:20:00,89.74,89.74,89.68,89.7,258952.0,80.3155,80.3155,80.2618,80.2797,258952.0
2023-10-10 11:25:00,89.7,89.7,89.65,89.66,266972.0,80.2797,80.2797,80.235,80.2439,266972.0
2023-10-10 11:30:00,89.65,89.71,89.64,89.7,153117.0,80.235,80.2887,80.226,80.2797,153117.0
2023-10-10 11:35:00,89.71,89.72,89.69,89.71,190060.0,80.2887,80.2976,80.2708,80.2887,190060.0
2023-10-10 11:40:00,89.71,89.77,89.7,89.77,173870.0,80.2887,80.3424,80.2797,80.3424,173870.0
2023-10-10 11:45:00,89.77,89.8,89.75,89.78,343829.0,80.3424,80.3692,80.3245,80.3513,343829.0
2023-10-10 11:50:00,89.78,89.8,89.76,89.8,267462.0,80.3513,80.3692,80.3334,80.3692,267462.0
2023-10-10 11:55:00,89.8,89.81,89.79,89.8,411097.0,80.3692,80.3782,80.3603,80.3692,411097.0
2023-10-10 12:00:00,89.8,89.81,89.76,89.76,208388.0,80.3692,80.3782,80.3334,80.3334,208388.0
2023-10-10 12:05:00,89.76,89.79,89.75,89.79,252208.0,80.3334,80.3603,80.3245,80.3603,252208.0
2023-10-10 12:10:00,89.79,89.82,89.78,89.81,217212.0,80.3603,80.3871,80.3513,80.3782,217212.0
2023-10-10 12:15:00,89.81,89.83,89.8,89.83,83934.0,80.3782,80.3961,80.3692,80.3961,83934.0
2023-10-10 12:20:00,89.82,89.82,89.76,89.79,107192.0,80.3871,80.3871,80.3334,80.3603,107192.0
2023-10-10 12:25:00,89.79,89.82,89.78,89.81,43395.0,80.3603,80.3871,80.3513,80.3782,43395.0
2023-10-10 12:30:00,89.81,89.87,89.8,89.86,72306.0,80.3782,80.4319,80.3692,80.4229,72306.0
2023-10-10 12:35:00,89.86,89.9,89.84,89.9,172538.0,80.4229,80.4587,80.405,80.4587,172538.0
2023-10-10 12:40:00,89.9,89.91,89.86,89.9,122208.0,80.4587,80.4677,80.4229,80.4587,122208.0
2023-10-10 12:45:00,89.89,89.92,89.88,89.9,50540.0,80.4498,80.4766,80.4408,80.4587,50540.0
2023-10-10 12:50:00,89.9,89.95,89.89,89.94,118259.0,80.4587,80.5035,80.4498,80.4945,118259.0
2023-10-10 12:55:00,89.94,89.94,89.86,89.87,217897.0,80.4945,80.4945,80.4229,80.4319,217897.0
2023-10-10 13:00:00,89.87,89.89,89.79,89.8,442176.0,80.4319,80.4498,80.3603,80.3692,442176.0
2023-10-10 13:05:00,89.79,89.84,89.76,89.8,156574.0,80.3603,80.405,80.3334,80.3692,156574.0
2023-10-10 13:10:00,89.8,89.83,89.76,89.77,72489.0,80.3692,80.3961,80.3334,80.3424,72489.0
2023-10-10 13:15:00,89.76,89.83,89.75,89.83,129411.0,80.3334,80.3961,80.3245,80.3961,129411.0
2023-10-10 13:20:00,89.83,89.85,89.8,89.82,50490.0,80.3961,80.414,80.3692,80.3871,50490.0
2023-10-10 13:25:00,89.81,89.85,89.8,89.84,109515.0,80.3782,80.414,80.3692,80.405,109515.0
2023-10-10 13:30:00,89.85,89.86,89.78,89.78,129923.0,80.414,80.4229,80.3513,80.3513,129923.0
2023-10-10 13:35:00,89.78,89.81,89.76,89.78,141885.0,80.3513,80.3782,80.3334,80.3513,141885.0
2023-10-10 13:40:00,89.78,89.83,89.77,89.82,86528.0,80.3513,80.3961,80.3424,80.3871,86528.0
2023-10-10 13:45:00,89.81,89.83,89.78,89.8,64531.0,80.3782,80.3961,80.3513,80.3692,64531.0
2023-10-10 13:50:00,89.8,89.82,89.76,89.79,67665.0,80.3692,80.3871,80.3334,80.3603,67665.0
2023-10-10 13:55:00,89.8,89.81,89.73,89.78,774568.0,80.3692,80.3782,80.3066,80.3513,774568.0
2023-10-10 14:00:00,89.77,89.81,89.75,89.81,167558.0,80.3424,80.3782,80.3245,80.3782,167558.0
2023-10-10 14:05:00,89.81,89.81,89.77,89.77,79335.0,80.3782,80.3782,80.3424,80.3424,79335.0
2023-10-10 14:10:00,89.77,89.78,89.74,89.75,113550.0,80.3424,80.3513,80.3155,80.3245,113550.0
2023-10-10 14:15:00,89.75,89.76,89.73,89.76,71384.0,80.3245,80.3334,80.3066,80.3334,71384.0
2023-10-10 14:20:00,89.76,89.77,89.75,89.76,78794.0,80.3334,80.3424,80.3245,80.3334,78794.0
2023-10-10 14:25:00,89.76,89.79,89.75,89.77,157790.0,80.3334,80.3603,80.3245,80.3424,157790.0
2023-10-10 14:30:00,89.77,89.79,89.76,89.79,61055.0,80.3424,80.3603,80.3334,80.3603,61055.0
2023-10-10 14:35:00,89.79,89.8,89.78,89.8,135043.0,80.3603,80.3692,80.3513,80.3692,135043.0
2023-10-10 14:40:00,89.8,89.82,89.79,89.81,52663.0,80.3692,80.3871,80.3603,80.3782,52663.0
2023-10-10 14:45:00,89.81,89.85,89.8,89.83,86888.0,80.3782,80.414,80.3692,80.3961,86888.0
2023-10-10 14:50:00,89.82,89.82,89.76,89.76,164807.0,80.3871,80.3871,80.3334,80.3334,164807.0
2023-10-10 14:55:00,89.76,89.76,89.72,89.74,131062.0,80.3334,80.3334,80.2976,80.3155,131062.0
2023-10-10 15:00:00,89.75,89.75,89.73,89.74,80335.0,80.3245,80.3245,80.3066,80.3155,80335.0
2023-10-10 15:05:00,89.74,89.75,89.72,89.75,90351.0,80.3155,80.3245,80.2976,80.3245,90351.0
2023-10-10 15:10:00,89.75,89.75,89.72,89.73,50224.0,80.3245,80.3245,80.2976,80.3066,50224.0
2023-10-10 15:15:00,89.73,89.75,89.71,89.72,46615.0,80.3066,80.3245,80.2887,80.2976,46615.0
2023-10-10 15:20:00,89.72,89.73,89.69,89.73,48278.0,80.2976,80.3066,80.2708,80.3066,48278.0
2023-10-10 15:25:00,89.73,89.74,89.71,89.72,48741.0,80.3066,80.3155,80.2887,80.2976,48741.0
2023-10-10 15:30:00,89.72,89.75,89.71,89.73,55041.0,80.2976,80.3245,80.2887,80.3066,55041.0
2023-10-10 15:35:00,89.73,89.74,89.71,89.72,82218.0,80.3066,80.3155,80.2887,80.2976,82218.0
2023-10-10 15:40:00,89.72,89.74,89.71,89.72,146949.0,80.2976,80.3155,80.2887,80.2976,146949.0
2023-10-10 15:45:00,89.72,89.73,89.7,89.7,64592.0,80.2976,80.3066,80.2797,80.2797,64592.0
2023-10-10 15:50:00,89.7,89.75,89.7,89.72,190130.0,80.2797,80.3245,80.2797,80.2976,190130.0
2023-10-10 15:55:00,89.73,89.74,89.71,89.72,385118.0,80.3066,80.3155,80.2887,80.2976,385118.0
2023-10-11 09:30:00,89.93,90.0,89.93,89.96,236552.0,80.4856,80.5482,80.4856,80.5124,236552.0
2023-10-11 09:35:00,89.96,89.97,89.89,89.95,134601.0,80.5124,80.5214,80.4498,80.5035,134601.0
2023-10-11 09:40:00,89.95,89.98,89.93,89.97,116803.0,80.5035,80.5303,80.4856,80.5214,116803.0
2023-10-11 09:45:00,89.96,89.97,89.9,89.92,135598.0,80.5124,80.5214,80.4587,80.4766,135598.0
2023-10-11 09:50:00,89.91,89.92,89.85,89.88,448463.0,80.4677,80.4766,80.414,80.4408,448463.0
2023-10-11 09:55:00,89.88,89.9,89.88,89.88,73515.0,80.4408,80.4587,80.4408,80.4408,73515.0
2023-10-11 10:00:00,89.88,89.89,89.85,89.86,75835.0,80.4408,80.4498,80.414,80.4229,75835.0
2023-10-11 10:05:00,89.86,89.87,89.83,89.84,28504.0,80.4229,80.4319,80.3961,80.405,28504.0
2023-10-11 10:10:00,89.84,89.84,89.76,89.77,68796.0,80.405,80.405,80.3334,80.3424,68796.0
2023-10-11 10:15:00,89.76,89.78,89.73,89.73,68243.0,80.3334,80.3513,80.3066,80.3066,68243.0
2023-10-11 10:20:00,89.73,89.78,89.72,89.78,130076.0,80.3066,80.3513,80.2976,80.3513,130076.0
2023-10-11 10:25:00,89.78,89.78,89.73,89.74,82285.0,80.3513,80.3513,80.3066,80.3155,82285.0
2023-10-11 10:30:00,89.75,89.77,89.72,89.77,179203.0,80.3245,80.3424,80.2976,80.3424,179203.0
2023-10-11 10:35:00,89.76,89.77,89.7,89.75,168746.0,80.3334,80.3424,80.2797,80.3245,168746.0
2023-10-11 10:40:00,89.74,89.77,89.72,89.74,100395.0,80.3155,80.3424,80.2976,80.3155,100395.0
2023-10-11 10:45:00,89.75,89.75,89.7,89.7,106515.0,80.3245,80.3245,80.2797,80.2797,106515.0
2023-10-11 10:50:00,89.71,89.78,89.7,89.77,125955.0,80.2887,80.3513,80.2797,80.3424,125955.0
2023-10-11 10:55:00,89.77,89.79,89.76,89.79,84275.0,80.3424,80.3603,80.3334,80.3603,84275.0
2023-10-11 11:00:00,89.78,89.8,89.75,89.79,65880.0,80.3513,80.3692,80.3245,80.3603,65880.0
2023-10-11 11:05:00,89.79,89.84,89.79,89.84,88875.0,80.3603,80.405,80.3603,80.405,88875.0
2023-10-11 11:10:00,89.84,89.86,89.8,89.81,42586.0,80.405,80.4229,80.3692,80.3782,42586.0
2023-10-11 11:15:00,89.8,89.8,89.74,89.76,51753.0,80.3692,80.3692,80.3155,80.3334,51753.0
2023-10-11 11:20:00,89.76,89.79,89.74,89.79,123108.0,80.3334,80.3603,80.3155,80.3603,123108.0
2023-10-11 11:25:00,89.79,89.8,89.75,89.75,134115.0,80.3603,80.3692,80.3245,80.3245,134115.0
2023-10-11 11:30:00,89.75,89.78,89.75,89.78,74259.0,80.3245,80.3513,80.3245,80.3513,74259.0
2023-10-11 11:35:00,89.79,89.8,89.77,89.79,37817.0,80.3603,80.3692,80.3424,80.3603,37817.0
2023-10-11 11:40:00,89.79,89.79,89.7,89.7,75142.0,80.3603,80.3603,80.2797,80.2797,75142.0
2023-10-11 11:45:00,89.71,89.76,89.71,89.72,106920.0,80.2887,80.3334,80.2887,80.2976,106920.0
2023-10-11 11:50:00,89.72,89.75,89.71,89.75,51223.0,80.2976,80.3245,80.2887,80.3245,51223.0
2023-10-11 11:55:00,89.75,89.76,89.72,89.74,56658.0,80.3245,80.3334,80.2976,80.3155,56658.0
2023-10-11 12:00:00,89.74,89.74,89.68,89.68,104487.0,80.3155,80.3155,80.2618,80.2618,104487.0
2023-10-11 12:05:00,89.68,89.69,89.64,89.68,74373.0,80.2618,80.2708,80.226,80.2618,74373.0
2023-10-11 12:10:00,89.68,89.68,89.61,89.62,126575.0,80.2618,80.2618,80.1992,80.2081,126575.0
2023-10-11 12:15:00,89.62,89.63,89.56,89.59,141942.0,80.2081,80.2171,80.1544,80.1813,141942.0
2023-10-11 12:20:00,89.59,89.61,89.58,89.59,96586.0,80.1813,80.1992,80.1723,80.1813,96586.0
2023-10-11 12:25:00,89.59,89.6,89.55,89.59,102930.0,80.1813,80.1902,80.1455,80.1813,102930.0
2023-10-11 12:30:00,89.59,89.66,89.59,89.62,115427.0,80.1813,80.2439,80.1813,80.2081,115427.0
2023-10-11 12:35:00,89.62,89.65,89.59,89.64,64657.0,80.2081,80.235,80.1813,80.226,64657.0
2023-10-11 12:40:00,89.65,89.65,89.58,89.6,68212.0,80.235,80.235,80.1723,80.1902,68212.0
2023-10-11 12:45:00,89.59,89.6,89.58,89.58,31230.0,80.1813,80.1902,80.1723,80.1723,31230.0
2023-10-11 12:50:00,89.58,89.6,89.52,89.54,112825.0,80.1723,80.1902,80.1186,80.1365,112825.0
2023-10-11 12:55:00,89.55,89.59,89.53,89.59,154365.0,80.1455,80.1813,80.1276,80.1813,154365.0
2023-10-11 13:00:00,89.59,89.62,89.53,89.54,178265.0,80.1813,80.2081,80.1276,80.1365,178265.0
2023-10-11 13:05:00,89.54,89.56,89.54,89.55,79012.0,80.1365,80.1544,80.1365,80.1455,79012.0
2023-10-11 13:10:00,89.56,89.57,89.54,89.56,79897.0,80.1544,80.1634,80.1365,80.1544,79897.0
2023-10-11 13:15:00,89.56,89.58,89.5,89.52,71805.0,80.1544,80.1723,80.1007,80.1186,71805.0
2023-10-11 13:20:00,89.53,89.53,89.49,89.5,64185.0,80.1276,80.1276,80.0918,80.1007,64185.0
2023-10-11 13:25:00,89.5,89.51,89.47,89.51,117113.0,80.1007,80.1097,80.0739,80.1097,117113.0
2023-10-11 13:30:00,89.51,89.51,89.45,89.45,52984.0,80.1097,80.1097,80.056,80.056,52984.0
2023-10-11 13:35:00,89.45,89.46,89.4,89.4,230828.0,80.056,80.0649,80.0112,80.0112,230828.0
2023-10-11 13:40:00,89.4,89.41,89.38,89.4,173362.0,80.0112,80.0202,79.9933,80.0112,173362.0
2023-10-11 13:45:00,89.39,89.39,89.33,89.34,88848.0,80.0023,80.0023,79.9486,79.9575,88848.0
2023-10-11 13:50:00,89.34,89.42,89.34,89.42,125056.0,79.9575,80.0291,79.9575,80.0291,125056.0
2023-10-11 13:55:00,89.42,89.43,89.4,89.43,144250.0,80.0291,80.0381,80.0112,80.0381,144250.0
2023-10-11 14:00:00,89.43,89.5,89.43,89.48,262267.0,80.0381,80.1007,80.0381,80.0828,262267.0
2023-10-11 14:05:00,89.47,89.49,89.44,89.47,86823.0,80.0739,80.0918,80.047,80.0739,86823.0
2023-10-11 14:10:00,89.48,89.5,89.45,89.47,50785.0,80.0828,80.1007,80.056,80.0739,50785.0
2023-10-11 14:15:00,89.47,89.5,89.47,89.5,49677.0,80.0739,80.1007,80.0739,80.1007,49677.0
2023-10-11 14:20:00,89.5,89.57,89.49,89.55,124250.0,80.1007,80.1634,80.0918,80.1455,124250.0
2023-10-11 14:25:00,89.56,89.61,89.55,89.55,151772.0,80.1544,80.1992,80.1455,80.1455,151772.0
2023-10-11 14:30:00,89.56,89.61,89.55,89.6,117232.0,80.1544,80.1992,80.1455,80.1902,117232.0
2023-10-11 14:35:00,89.6,89.64,89.6,89.62,116232.0,80.1902,80.226,80.1902,80.2081,116232.0
2023-10-11 14:40:00,89.62,89.67,89.61,89.66,111277.0,80.2081,80.2529,80.1992,80.2439,111277.0
2023-10-11 14:45:00,89.66,89.68,89.62,89.67,92579.0,80.2439,80.2618,80.2081,80.2529,92579.0
2023-10-11 14:50:00,89.66,89.69,89.64,89.69,96074.0,80.2439,80.2708,80.226,80.2708,96074.0
2023-10-11 14:55:00,89.69,89.7,89.64,89.66,95153.0,80.2708,80.2797,80.226,80.2439,95153.0
2023-10-11 15:00:00,89.66,89.69,89.65,89.67,46075.0,80.2439,80.2708,80.235,80.2529,46075.0
2023-10-11 15:05:00,89.66,89.67,89.65,89.67,77659.0,80.2439,80.2529,80.235,80.2529,77659.0
2023-10-11 15:10:00,89.67,89.69,89.66,89.67,76036.0,80.2529,80.2708,80.2439,80.2529,76036.0
2023-10-11 15:15:00,89.67,89.68,89.66,89.68,32871.0,80.2529,80.2618,80.2439,80.2618,32871.0
2023-10-11 15:20:00,89.67,89.7,89.66,89.7,51360.0,80.2529,80.2797,80.2439,80.2797,51360.0
2023-10-11 15:25:00,89.69,89.72,89.68,89.71,81417.0,80.2708,80.2976,80.2618,80.2887,81417.0
2023-10-11 15:30:00,89.71,89.73,89.7,89.7,275756.0,80.2887,80.3066,80.2797,80.2797,275756.0
2023-10-11 15:35:00,89.7,89.73,89.69,89.73,154225.0,80.2797,80.3066,80.2708,80.3066,154225.0
2023-10-11 15:40:00,89.73,89.74,89.72,89.73,107306.0,80.3066,80.3155,80.2976,80.3066,107306.0
2023-10-11 15:45:00,89.73,89.76,89.72,89.73,163461.0,80.3066,80.3334,80.2976,80.3066,163461.0
2023-10-11 15:50:00,89.74,89.78,89.73,89.76,134160.0,80.3155,80.3513,80.3066,80.3334,134160.0
2023-10-11 15:55:00,89.76,89.77,89.74,89.76,167698.0,80.3334,80.3424,80.3155,80.3334,167698.0
2023-10-12 09:30:00,89.63,89.66,89.53,89.55,245989.0,80.2171,80.2439,80.1276,80.1455,245989.0
2023-10-12 09:35:00,89.56,89.62,89.55,89.58,121008.0,80.1544,80.2081,80.1455,80.1723,121008.0
2023-10-12 09:40:00,89.57,89.6,89.53,89.54,125562.0,80.1634,80.1902,80.1276,80.1365,125562.0
2023-10-12 09:45:00,89.54,89.55,89.46,89.46,204057.0,80.1365,80.1455,80.0649,80.0649,204057.0
2023-10-12 09:50:00,89.47,89.5,89.44,89.45,88257.0,80.0739,80.1007,80.047,80.056,88257.0
2023-10-12 09:55:00,89.44,89.44,89.35,89.38,223978.0,80.047,80.047,79.9665,79.9933,223978.0
2023-10-12 10:00:00,89.38,89.4,89.31,89.37,114472.0,79.9933,80.0112,79.9307,79.9844,114472.0
2023-10-12 10:05:00,89.37,89.45,89.37,89.44,319094.0,79.9844,80.056,79.9844,80.047,319094.0
2023-10-12 10:10:00,89.43,89.5,89.42,89.48,132240.0,80.0381,80.1007,80.0291,80.0828,132240.0
2023-10-12 10:15:00,89.48,89.49,89.44,89.48,59246.0,80.0828,80.0918,80.047,80.0828,59246.0
2023-10-12 10:20:00,89.48,89.52,89.47,89.51,102232.0,80.0828,80.1186,80.0739,80.1097,102232.0
2023-10-12 10:25:00,89.51,89.57,89.48,89.48,157382.0,80.1097,80.1634,80.0828,80.0828,157382.0
2023-10-12 10:30:00,89.49,89.49,89.42,89.47,144635.0,80.0918,80.0918,80.0291,80.0739,144635.0
2023-10-12 10:35:00,89.47,89.48,89.44,89.45,108834.0,80.0739,80.0828,80.047,80.056,108834.0
2023-10-12 10:40:00,89.45,89.47,89.4,89.4,165817.0,80.056,80.0739,80.0112,80.0112,165817.0
2023-10-12 10:45:00,89.4,89.45,89.39,89.43,101271.0,80.0112,80.056,80.0023,80.0381,101271.0
2023-10-12 10:50:00,89.43,89.44,89.4,89.42,89592.0,80.0381,80.047,80.0112,80.0291,89592.0
2023-10-12 10:55:00,89.42,89.51,89.4,89.47,146384.0,80.0291,80.1097,80.0112,80.0739,146384.0
2023-10-12 11:00:00,89.47,89.47,89.42,89.44,44423.0,80.0739,80.0739,80.0291,80.047,44423.0
2023-10-12 11:05:00,89.45,89.49,89.45,89.48,87659.0,80.056,80.0918,80.056,80.0828,87659.0
2023-10-12 11:10:00,89.48,89.53,89.46,89.52,92915.0,80.0828,80.1276,80.0649,80.1186,92915.0
2023-10-12 11:15:00,89.52,89.52,89.47,89.48,76600.0,80.1186,80.1186,80.0739,80.0828,76600.0
2023-10-12 11:20:00,89.48,89.49,89.44,89.47,108545.0,80.0828,80.0918,80.047,80.0739,108545.0
2023-10-12 11:25:00,89.47,89.48,89.43,89.44,46180.0,80.0739,80.0828,80.0381,80.047,46180.0
2023-10-12 11:30:00,89.44,89.45,89.37,89.44,163746.0,80.047,80.056,79.9844,80.047,163746.0
2023-10-12 11:35:00,89.45,89.48,89.43,89.48,55077.0,80.056,80.0828,80.0381,80.0828,55077.0
2023-10-12 11:40:00,89.48,89.49,89.44,89.47,66803.0,80.0828,80.0918,80.047,80.0739,66803.0
2023-10-12 11:45:00,89.47,89.48,89.43,89.44,98987.0,80.0739,80.0828,80.0381,80.047,98987.0
2023-10-12 11:50:00,89.44,89.47,89.43,89.47,75881.0,80.047,80.0739,80.0381,80.0739,75881.0
2023-10-12 11:55:00,89.47,89.49,89.45,89.48,120160.0,80.0739,80.0918,80.056,80.0828,120160.0
2023-10-12 12:00:00,89.49,89.53,89.49,89.49,228267.0,80.0918,80.1276,80.0918,80.0918,228267.0
2023-10-12 12:05:00,89.5,89.55,89.49,89.54,124215.0,80.1007,80.1455,80.0918,80.1365,124215.0
2023-10-12 12:10:00,89.54,89.55,89.5,89.52,80242.0,80.1365,80.1455,80.1007,80.1186,80242.0
2023-10-12 12:15:00,89.52,89.54,89.51,89.53,82928.0,80.1186,80.1365,80.1097,80.1276,82928.0
2023-10-12 12:20:00,89.52,89.55,89.49,89.53,78775.0,80.1186,80.1455,80.0918,80.1276,78775.0
2023-10-12 12:25:00,89.54,89.57,89.51,89.56,59369.0,80.1365,80.1634,80.1097,80.1544,59369.0
2023-10-12 12:30:00,89.56,89.58,89.55,89.55,79140.0,80.1544,80.1723,80.1455,80.1455,79140.0
2023-10-12 12:35:00,89.56,89.57,89.53,89.56,42528.0,80.1544,80.1634,80.1276,80.1544,42528.0
2023-10-12 12:40:00,89.56,89.57,89.53,89.55,36310.0,80.1544,80.1634,80.1276,80.1455,36310.0
2023-10-12 12:45:00,89.54,89.54,89.5,89.51,46639.0,80.1365,80.1365,80.1007,80.1097,46639.0
2023-10-12 12:50:00,89.51,89.51,89.47,89.48,68167.0,80.1097,80.1097,80.0739,80.0828,68167.0
2023-10-12 12:55:00,89.48,89.5,89.45,89.5,79084.0,80.0828,80.1007,80.056,80.1007,79084.0
2023-10-12 13:00:00,89.5,89.51,89.35,89.4,187215.0,80.1007,80.1097,79.9665,80.0112,187215.0
2023-10-12 13:05:00,89.4,89.4,89.28,89.3,245244.0,80.0112,80.0112,79.9038,79.9217,245244.0
2023-10-12 13:10:00,89.31,89.31,89.27,89.27,181079.0,79.9307,79.9307,79.8949,79.8949,181079.0
2023-10-12 13:15:00,89.26,89.27,89.22,89.25,240045.0,79.8859,79.8949,79.8501,79.877,240045.0
2023-10-12 13:20:00,89.26,89.32,89.25,89.31,186589.0,79.8859,79.9396,79.877,79.9307,186589.0
2023-10-12 13:25:00,89.31,89.32,89.25,89.25,112265.0,79.9307,79.9396,79.877,79.877,112265.0
2023-10-12 13:30:00,89.24,89.29,89.24,89.24,192100.0,79.868,79.9128,79.868,79.868,192100.0
2023-10-12 13:35:00,89.25,89.26,89.18,89.19,225336.0,79.877,79.8859,79.8143,79.8233,225336.0
2023-10-12 13:40:00,89.19,89.2,89.13,89.13,215191.0,79.8233,79.8322,79.7696,79.7696,215191.0
2023-10-12 13:45:00,89.13,89.19,89.12,89.18,288569.0,79.7696,79.8233,79.7606,79.8143,288569.0
2023-10-12 13:50:00,89.19,89.19,89.15,89.17,64001.0,79.8233,79.8233,79.7875,79.8054,64001.0
2023-10-12 13:55:00,89.17,89.21,89.12,89.12,161153.0,79.8054,79.8412,79.7606,79.7606,161153.0
2023-10-12 14:00:00,89.13,89.13,89.05,89.05,105974.0,79.7696,79.7696,79.698,79.698,105974.0
2023-10-12 14:05:00,89.05,89.07,89.0,89.02,121833.0,79.698,79.7159,79.6532,79.6711,121833.0
2023-10-12 14:10:00,89.02,89.06,88.99,89.06,153997.0,79.6711,79.7069,79.6443,79.7069,153997.0
2023-10-12 14:15:00,89.06,89.08,89.04,89.06,67311.0,79.7069,79.7248,79.689,79.7069,67311.0
2023-10-12 14:20:00,89.06,89.17,89.06,89.16,156124.0,79.7069,79.8054,79.7069,79.7964,156124.0
2023-10-12 14:25:00,89.16,89.18,89.11,89.18,159536.0,79.7964,79.8143,79.7517,79.8143,159536.0
2023-10-12 14:30:00,89.18,89.19,89.16,89.19,101896.0,79.8143,79.8233,79.7964,79.8233,101896.0
2023-10-12 14:35:00,89.19,89.2,89.14,89.16,121806.0,79.8233,79.8322,79.7785,79.7964,121806.0
2023-10-12 14:40:00,89.16,89.17,89.14,89.17,154547.0,79.7964,79.8054,79.7785,79.8054,154547.0
2023-10-12 14:45:00,89.17,89.21,89.16,89.2,163604.0,79.8054,79.8412,79.7964,79.8322,163604.0
2023-10-12 14:50:00,89.19,89.21,89.17,89.2,125921.0,79.8233,79.8412,79.8054,79.8322,125921.0
2023-10-12 14:55:00,89.2,89.23,89.19,89.23,164832.0,79.8322,79.8591,79.8233,79.8591,164832.0
2023-10-12 15:00:00,89.23,89.26,89.22,89.26,186910.0,79.8591,79.8859,79.8501,79.8859,186910.0
2023-10-12 15:05:00,89.26,89.28,89.23,89.26,171287.0,79.8859,79.9038,79.8591,79.8859,171287.0
2023-10-12 15:10:00,89.26,89.29,89.23,89.28,208933.0,79.8859,79.9128,79.8591,79.9038,208933.0
2023-10-12 15:15:00,89.27,89.34,89.25,89.34,262312.0,79.8949,79.9575,79.877,79.9575,262312.0
2023-10-12 15:20:00,89.34,89.35,89.29,89.3,117429.0,79.9575,79.9665,79.9128,79.9217,117429.0
2023-10-12 15:25:00,89.3,89.31,89.27,89.28,146776.0,79.9217,79.9307,79.8949,79.9038,146776.0
2023-10-12 15:30:00,89.28,89.32,89.28,89.31,119232.0,79.9038,79.9396,79.9038,79.9307,119232.0
2023-10-12 15:35:00,89.3,89.31,89.28,89.29,134603.0,79.9217,79.9307,79.9038,79.9128,134603.0
2023-10-12 15:40:00,89.29,89.29,89.26,89.26,64210.0,79.9128,79.9128,79.8859,79.8859,64210.0
2023-10-12 15:45:00,89.26,89.28,89.24,89.28,138886.0,79.8859,79.9038,79.868,79.9038,138886.0
2023-10-12 15:50:00,89.27,89.29,89.24,89.25,185003.0,79.8949,79.9128,79.868,79.877,185003.0
2023-10-12 15:55:00,89.24,89.26,89.22,89.24,382162.0,79.868,79.8859,79.8501,79.868,382162.0
2023-10-13 09:30:00,89.64,89.71,89.53,89.57,294910.0,80.226,80.2887,80.1276,80.1634,294910.0
2023-10-13 09:35:00,89.56,89.63,89.54,89.63,189955.0,80.1544,80.2171,80.1365,80.2171,189955.0
2023-10-13 09:40:00,89.63,89.7,89.61,89.67,293602.0,80.2171,80.2797,80.1992,80.2529,293602.0
2023-10-13 09:45:00,89.67,89.71,89.63,89.71,170696.0,80.2529,80.2887,80.2171,80.2887,170696.0
2023-10-13 09:50:00,89.7,89.74,89.67,89.7,183145.0,80.2797,80.3155,80.2529,80.2797,183145.0
2023-10-13 09:55:00,89.7,89.77,89.67,89.67,177731.0,80.2797,80.3424,80.2529,80.2529,177731.0
2023-10-13 10:00:00,89.66,89.69,89.58,89.67,363379.0,80.2439,80.2708,80.1723,80.2529,363379.0
2023-10-13 10:05:00,89.68,89.69,89.62,89.68,164176.0,80.2618,80.2708,80.2081,80.2618,164176.0
2023-10-13 10:10:00,89.68,89.68,89.63,89.63,97160.0,80.2618,80.2618,80.2171,80.2171,97160.0
2023-10-13 10:15:00,89.64,89.64,89.55,89.56,126872.0,80.226,80.226,80.1455,80.1544,126872.0
2023-10-13 10:20:00,89.58,89.63,89.53,89.54,118006.0,80.1723,80.2171,80.1276,80.1365,118006.0
2023-10-13 10:25:00,89.54,89.59,89.53,89.55,264032.0,80.1365,80.1813,80.1276,80.1455,264032.0
2023-10-13 10:30:00,89.55,89.61,89.54,89.61,73073.0,80.1455,80.1992,80.1365,80.1992,73073.0
2023-10-13 10:35:00,89.62,89.62,89.52,89.52,133172.0,80.2081,80.2081,80.1186,80.1186,133172.0
2023-10-13 10:40:00,89.52,89.53,89.49,89.52,125872.0,80.1186,80.1276,80.0918,80.1186,125872.0
2023-10-13 10:45:00,89.52,89.52,89.46,89.48,59017.0,80.1186,80.1186,80.0649,80.0828,59017.0
2023-10-13 10:50:00,89.48,89.49,89.41,89.45,83033.0,80.0828,80.0918,80.0202,80.056,83033.0
2023-10-13 10:55:00,89.45,89.47,89.43,89.45,96162.0,80.056,80.0739,80.0381,80.056,96162.0
2023-10-13 11:00:00,89.46,89.47,89.39,89.4,158013.0,80.0649,80.0739,80.0023,80.0112,158013.0
2023-10-13 11:05:00,89.39,89.41,89.34,89.4,111437.0,80.0023,80.0202,79.9575,80.0112,111437.0
2023-10-13 11:10:00,89.41,89.42,89.38,89.4,103146.0,80.0202,80.0291,79.9933,80.0112,103146.0
2023-10-13 11:15:00,89.41,89.44,89.39,89.43,68993.0,80.0202,80.047,80.0023,80.0381,68993.0
2023-10-13 11:20:00,89.43,89.46,89.39,89.41,62054.0,80.0381,80.0649,80.0023,80.0202,62054.0
2023-10-13 11:25:00,89.41,89.44,89.38,89.44,81460.0,80.0202,80.047,79.9933,80.047,81460.0
2023-10-13 11:30:00,89.43,89.43,89.38,89.43,122050.0,80.0381,80.0381,79.9933,80.0381,122050.0
2023-10-13 11:35:00,89.43,89.47,89.42,89.46,66587.0,80.0381,80.0739,80.0291,80.0649,66587.0
2023-10-13 11:40:00,89.46,89.47,89.42,89.43,31924.0,80.0649,80.0739,80.0291,80.0381,31924.0
2023-10-13 11:45:00,89.43,89.43,89.38,89.38,48941.0,80.0381,80.0381,79.9933,79.9933,48941.0
2023-10-13 11:50:00,89.39,89.41,89.33,89.34,88175.0,80.0023,80.0202,79.9486,79.9575,88175.0
2023-10-13 11:55:00,89.34,89.35,89.29,89.33,134366.0,79.9575,79.9665,79.9128,79.9486,134366.0
2023-10-13 12:00:00,89.33,89.36,89.32,89.34,44899.0,79.9486,79.9754,79.9396,79.9575,44899.0
2023-10-13 12:05:00,89.34,89.39,89.34,89.38,64239.0,79.9575,80.0023,79.9575,79.9933,64239.0
2023-10-13 12:10:00,89.39,89.4,89.35,89.35,50116.0,80.0023,80.0112,79.9665,79.9665,50116.0
2023-10-13 12:15:00,89.35,89.4,89.35,89.37,68055.0,79.9665,80.0112,79.9665,79.9844,68055.0
2023-10-13 12:20:00,89.38,89.42,89.37,89.4,55257.0,79.9933,80.0291,79.9844,80.0112,55257.0
2023-10-13 12:25:00,89.4,89.44,89.39,89.43,67520.0,80.0112,80.047,80.0023,80.0381,67520.0
2023-10-13 12:30:00,89.44,89.46,89.43,89.44,56081.0,80.047,80.0649,80.0381,80.047,56081.0
2023-10-13 12:35:00,89.45,89.46,89.39,89.4,46760.0,80.056,80.0649,80.0023,80.0112,46760.0
2023-10-13 12:40:00,89.4,89.41,89.37,89.38,29932.0,80.0112,80.0202,79.9844,79.9933,29932.0
2023-10-13 12:45:00,89.38,89.4,89.36,89.36,45881.0,79.9933,80.0112,79.9754,79.9754,45881.0
2023-10-13 12:50:00,89.35,89.37,89.31,89.32,99694.0,79.9665,79.9844,79.9307,79.9396,99694.0
2023-10-13 12:55:00,89.32,89.33,89.3,89.31,38343.0,79.9396,79.9486,79.9217,79.9307,38343.0
2023-10-13 13:00:00,89.31,89.33,89.29,89.3,65409.0,79.9307,79.9486,79.9128,79.9217,65409.0
2023-10-13 13:05:00,89.3,89.31,89.27,89.29,87471.0,79.9217,79.9307,79.8949,79.9128,87471.0
2023-10-13 13:10:00,89.29,89.31,89.27,89.27,98554.0,79.9128,79.9307,79.8949,79.8949,98554.0
2023-10-13 13:15:00,89.27,89.28,89.25,89.26,338050.0,79.8949,79.9038,79.877,79.8859,338050.0
2023-10-13 13:20:00,89.27,89.28,89.23,89.24,135840.0,79.8949,79.9038,79.8591,79.868,135840.0
2023-10-13 13:25:00,89.24,89.25,89.16,89.17,108994.0,79.868,79.877,79.7964,79.8054,108994.0
2023-10-13 13:30:00,89.16,89.17,89.14,89.15,98292.0,79.7964,79.8054,79.7785,79.7875,98292.0
2023-10-13 13:35:00,89.14,89.17,89.13,89.15,165800.0,79.7785,79.8054,79.7696,79.7875,165800.0
2023-10-13 13:40:00,89.15,89.25,89.15,89.24,544780.0,79.7875,79.877,79.7875,79.868,544780.0
2023-10-13 13:45:00,89.24,89.26,89.22,89.23,95803.0,79.868,79.8859,79.8501,79.8591,95803.0
2023-10-13 13:50:00,89.24,89.28,89.24,89.26,92104.0,79.868,79.9038,79.868,79.8859,92104.0
2023-10-13 13:55:00,89.27,89.3,89.26,89.28,79874.0,79.8949,79.9217,79.8859,79.9038,79874.0
2023-10-13 14:00:00,89.28,89.28,89.24,89.25,121383.0,79.9038,79.9038,79.868,79.877,121383.0
2023-10-13 14:05:00,89.26,89.3,89.25,89.29,82852.0,79.8859,79.9217,79.877,79.9128,82852.0
2023-10-13 14:10:00,89.29,89.29,89.25,89.27,113574.0,79.9128,79.9128,79.877,79.8949,113574.0
2023-10-13 14:15:00,89.27,89.28,89.23,89.24,153206.0,79.8949,79.9038,79.8591,79.868,153206.0
2023-10-13 14:20:00,89.24,89.26,89.23,89.24,276145.0,79.868,79.8859,79.8591,79.868,276145.0
2023-10-13 14:25:00,89.23,89.24,89.2,89.22,200414.0,79.8591,79.868,79.8322,79.8501,200414.0
2023-10-13 14:30:00,89.23,89.25,89.22,89.23,273680.0,79.8591,79.877,79.8501,79.8591,273680.0
2023-10-13 14:35:00,89.23,89.24,89.17,89.19,113218.0,79.8591,79.868,79.8054,79.8233,113218.0
2023-10-13 14:40:00,89.2,89.23,89.18,89.19,118222.0,79.8322,79.8591,79.8143,79.8233,118222.0
2023-10-13 14:45:00,89.19,89.19,89.13,89.14,102359.0,79.8233,79.8233,79.7696,79.7785,102359.0
2023-10-13 14:50:00,89.14,89.2,89.13,89.2,102333.0,79.7785,79.8322,79.7696,79.8322,102333.0
2023-10-13 14:55:00,89.2,89.21,89.17,89.19,159048.0,79.8322,79.8412,79.8054,79.8233,159048.0
2023-10-13 15:00:00,89.2,89.22,89.17,89.2,88767.0,79.8322,79.8501,79.8054,79.8322,88767.0
2023-10-13 15:05:00,89.2,89.21,89.15,89.2,61679.0,79.8322,79.8412,79.7875,79.8322,61679.0
2023-10-13 15:10:00,89.2,89.24,89.19,89.21,75303.0,79.8322,79.868,79.8233,79.8412,75303.0
2023-10-13 15:15:00,89.22,89.22,89.18,89.19,72049.0,79.8501,79.8501,79.8143,79.8233,72049.0
2023-10-13 15:20:00,89.19,89.2,89.17,89.19,36798.0,79.8233,79.8322,79.8054,79.8233,36798.0
2023-10-13 15:25:00,89.19,89.19,89.15,89.17,54391.0,79.8233,79.8233,79.7875,79.8054,54391.0
2023-10-13 15:30:00,89.17,89.21,89.17,89.18,63692.0,79.8054,79.8412,79.8054,79.8143,63692.0
2023-10-13 15:35:00,89.17,89.18,89.12,89.14,86233.0,79.8054,79.8143,79.7606,79.7785,86233.0
2023-10-13 15:40:00,89.13,89.14,89.09,89.11,70971.0,79.7696,79.7785,79.7338,79.7517,70971.0
2023-10-13 15:45:00,89.11,89.16,89.1,89.15,138903.0,79.7517,79.7964,79.7427,79.7875,138903.0
2023-10-13 15:50:00,89.14,89.17,89.14,89.17,142903.0,79.7785,79.8054,79.7785,79.8054,142903.0
2023-10-13 15:55:00,89.17,89.19,89.15,89.18,192012.0,79.8054,79.8233,79.7875,79.8143,192012.0
2023-10-16 09:30:00,89.1,89.24,89.09,89.23,122066.0,79.7427,79.868,79.7338,79.8591,122066.0
2023-10-16 09:35:00,89.22,89.23,89.18,89.2,121113.0,79.8501,79.8591,79.8143,79.8322,121113.0
2023-10-16 09:40:00,89.2,89.21,89.12,89.13,162458.0,79.8322,79.8412,79.7606,79.7696,162458.0
2023-10-16 09:45:00,89.13,89.16,89.11,89.11,53974.0,79.7696,79.7964,79.7517,79.7517,53974.0
2023-10-16 09:50:00,89.11,89.13,89.07,89.12,123054.0,79.7517,79.7696,79.7159,79.7606,123054.0
2023-10-16 09:55:00,89.12,89.13,89.08,89.12,112644.0,79.7606,79.7696,79.7248,79.7606,112644.0
2023-10-16 10:00:00,89.13,89.15,89.12,89.14,104359.0,79.7696,79.7875,79.7606,79.7785,104359.0
2023-10-16 10:05:00,89.14,89.14,89.09,89.13,99896.0,79.7785,79.7785,79.7338,79.7696,99896.0
2023-10-16 10:10:00,89.13,89.16,89.11,89.16,145907.0,79.7696,79.7964,79.7517,79.7964,145907.0
2023-10-16 10:15:00,89.16,89.19,89.14,89.18,76298.0,79.7964,79.8233,79.7785,79.8143,76298.0
2023-10-16 10:20:00,89.18,89.24,89.16,89.24,140810.0,79.8143,79.868,79.7964,79.868,140810.0
2023-10-16 10:25:00,89.23,89.29,89.21,89.29,106960.0,79.8591,79.9128,79.8412,79.9128,106960.0
2023-10-16 10:30:00,89.29,89.36,89.28,89.3,176026.0,79.9128,79.9754,79.9038,79.9217,176026.0
2023-10-16 10:35:00,89.3,89.33,89.3,89.3,62480.0,79.9217,79.9486,79.9217,79.9217,62480.0
2023-10-16 10:40:00,89.3,89.31,89.27,89.3,68612.0,79.9217,79.9307,79.8949,79.9217,68612.0
2023-10-16 10:45:00,89.31,89.34,89.29,89.3,82601.0,79.9307,79.9575,79.9128,79.9217,82601.0
2023-10-16 10:50:00,89.3,89.32,89.25,89.26,61469.0,79.9217,79.9396,79.877,79.8859,61469.0
2023-10-16 10:55:00,89.26,89.27,89.24,89.25,193637.0,79.8859,79.8949,79.868,79.877,193637.0
2023-10-16 11:00:00,89.25,89.27,89.24,89.26,191128.0,79.877,79.8949,79.868,79.8859,191128.0
2023-10-16 11:05:00,89.26,89.3,89.25,89.27,132521.0,79.8859,79.9217,79.877,79.8949,132521.0
2023-10-16 11:10:00,89.28,89.28,89.24,89.24,99058.0,79.9038,79.9038,79.868,79.868,99058.0
2023-10-16 11:15:00,89.23,89.24,89.22,89.23,49058.0,79.8591,79.868,79.8501,79.8591,49058.0
2023-10-16 11:20:00,89.23,89.24,89.22,89.22,34446.0,79.8591,79.868,79.8501,79.8501,34446.0
2023-10-16 11:25:00,89.22,89.25,89.22,89.25,98973.0,79.8501,79.877,79.8501,79.877,98973.0
2023-10-16 11:30:00,89.25,89.26,89.22,89.24,62077.0,79.877,79.8859,79.8501,79.868,62077.0
2023-10-16 11:35:00,89.24,89.25,89.21,89.21,42654.0,79.868,79.877,79.8412,79.8412,42654.0
2023-10-16 11:40:00,89.21,89.23,89.2,89.2,70718.0,79.8412,79.8591,79.8322,79.8322,70718.0
2023-10-16 11:45:00,89.2,89.21,89.18,89.2,47206.0,79.8322,79.8412,79.8143,79.8322,47206.0
2023-10-16 11:50:00,89.2,89.22,89.2,89.21,39896.0,79.8322,79.8501,79.8322,79.8412,39896.0
2023-10-16 11:55:00,89.21,89.23,89.21,89.22,66770.0,79.8412,79.8591,79.8412,79.8501,66770.0
2023-10-16 12:00:00,89.22,89.23,89.21,89.23,107511.0,79.8501,79.8591,79.8412,79.8591,107511.0
2023-10-16 12:05:00,89.23,89.24,89.21,89.23,71100.0,79.8591,79.868,79.8412,79.8591,71100.0
2023-10-16 12:10:00,89.24,89.24,89.16,89.18,78159.0,79.868,79.868,79.7964,79.8143,78159.0
2023-10-16 12:15:00,89.18,89.2,89.17,89.18,45594.0,79.8143,79.8322,79.8054,79.8143,45594.0
2023-10-16 12:20:00,89.18,89.18,89.15,89.17,143224.0,79.8143,79.8143,79.7875,79.8054,143224.0
2023-10-16 12:25:00,89.16,89.18,89.15,89.16,59406.0,79.7964,79.8143,79.7875,79.7964,59406.0
2023-10-16 12:30:00,89.17,89.18,89.15,89.17,69069.0,79.8054,79.8143,79.7875,79.8054,69069.0
2023-10-16 12:35:00,89.17,89.17,89.12,89.13,110890.0,79.8054,79.8054,79.7606,79.7696,110890.0
2023-10-16 12:40:00,89.13,89.14,89.11,89.13,44777.0,79.7696,79.7785,79.7517,79.7696,44777.0
2023-10-16 12:45:00,89.13,89.17,89.12,89.15,129606.0,79.7696,79.8054,79.7606,79.7875,129606.0
2023-10-16 12:50:00,89.15,89.18,89.14,89.16,55049.0,79.7875,79.8143,79.7785,79.7964,55049.0
2023-10-16 12:55:00,89.16,89.19,89.13,89.19,87952.0,79.7964,79.8233,79.7696,79.8233,87952.0
2023-10-16 13:00:00,89.18,89.23,89.17,89.22,139986.0,79.8143,79.8591,79.8054,79.8501,139986.0
2023-10-16 13:05:00,89.22,89.23,89.2,89.2,64352.0,79.8501,79.8591,79.8322,79.8322,64352.0
2023-10-16 13:10:00,89.21,89.23,89.2,89.21,130728.0,79.8412,79.8591,79.8322,79.8412,130728.0
2023-10-16 13:15:00,89.21,89.22,89.16,89.16,145179.0,79.8412,79.8501,79.7964,79.7964,145179.0
2023-10-16 13:20:00,89.16,89.16,89.09,89.11,111404.0,79.7964,79.7964,79.7338,79.7517,111404.0
2023-10-16 13:25:00,89.09,89.13,89.07,89.12,55783.0,79.7338,79.7696,79.7159,79.7606,55783.0
2023-10-16 13:30:00,89.12,89.13,89.09,89.09,92123.0,79.7606,79.7696,79.7338,79.7338,92123.0
2023-10-16 13:35:00,89.09,89.15,89.09,89.15,71741.0,79.7338,79.7875,79.7338,79.7875,71741.0
2023-10-16 13:40:00,89.15,89.18,89.14,89.16,189632.0,79.7875,79.8143,79.7785,79.7964,189632.0
2023-10-16 13:45:00,89.16,89.16,89.12,89.13,80099.0,79.7964,79.7964,79.7606,79.7696,80099.0
2023-10-16 13:50:00,89.13,89.14,89.11,89.11,46369.0,79.7696,79.7785,79.7517,79.7517,46369.0
2023-10-16 13:55:00,89.11,89.13,89.1,89.11,22426.0,79.7517,79.7696,79.7427,79.7517,22426.0
2023-10-16 14:00:00,89.1,89.12,89.07,89.12,59459.0,79.7427,79.7606,79.7159,79.7606,59459.0
2023-10-16 14:05:00,89.11,89.12,89.08,89.1,100674.0,79.7517,79.7606,79.7248,79.7427,100674.0
2023-10-16 14:10:00,89.1,89.13,89.09,89.09,114385.0,79.7427,79.7696,79.7338,79.7338,114385.0
2023-10-16 14:15:00,89.09,89.11,89.08,89.1,69618.0,79.7338,79.7517,79.7248,79.7427,69618.0
2023-10-16 14:20:00,89.11,89.11,89.08,89.09,106571.0,79.7517,79.7517,79.7248,79.7338,106571.0
2023-10-16 14:25:00,89.09,89.13,89.09,89.1,199692.0,79.7338,79.7696,79.7338,79.7427,199692.0
2023-10-16 14:30:00,89.1,89.11,89.08,89.1,95515.0,79.7427,79.7517,79.7248,79.7427,95515.0
2023-10-16 14:35:00,89.1,89.11,89.07,89.07,45634.0,79.7427,79.7517,79.7159,79.7159,45634.0
2023-10-16 14:40:00,89.07,89.1,89.07,89.09,118427.0,79.7159,79.7427,79.7159,79.7338,118427.0
2023-10-16 14:45:00,89.09,89.12,89.07,89.12,100554.0,79.7338,79.7606,79.7159,79.7606,100554.0
2023-10-16 14:50:00,89.12,89.13,89.1,89.13,137732.0,79.7606,79.7696,79.7427,79.7696,137732.0
2023-10-16 14:55:00,89.12,89.18,89.12,89.17,129227.0,79.7606,79.8143,79.7606,79.8054,129227.0
2023-10-16 15:00:00,89.18,89.19,89.11,89.14,156567.0,79.8143,79.8233,79.7517,79.7785,156567.0
2023-10-16 15:05:00,89.15,89.16,89.13,89.14,49153.0,79.7875,79.7964,79.7696,79.7785,49153.0
2023-10-16 15:10:00,89.14,89.18,89.14,89.16,134507.0,79.7785,79.8143,79.7785,79.7964,134507.0
2023-10-16 15:15:00,89.16,89.16,89.12,89.13,85481.0,79.7964,79.7964,79.7606,79.7696,85481.0
2023-10-16 15:20:00,89.14,89.17,89.13,89.14,80057.0,79.7785,79.8054,79.7696,79.7785,80057.0
2023-10-16 15:25:00,89.14,89.17,89.14,89.16,82733.0,79.7785,79.8054,79.7785,79.7964,82733.0
2023-10-16 15:30:00,89.16,89.17,89.12,89.13,146327.0,79.7964,79.8054,79.7606,79.7696,146327.0
2023-10-16 15:35:00,89.13,89.14,89.11,89.13,197560.0,79.7696,79.7785,79.7517,79.7696,197560.0
2023-10-16 15:40:00,89.13,89.15,89.11,89.14,106008.0,79.7696,79.7875,79.7517,79.7785,106008.0
2023-10-16 15:45:00,89.13,89.13,89.09,89.09,142819.0,79.7696,79.7696,79.7338,79.7338,142819.0
2023-10-16 15:50:00,89.1,89.12,89.08,89.11,217699.0,79.7427,79.7606,79.7248,79.7517,217699.0
2023-10-16 15:55:00,89.11,89.15,89.11,89.14,460527.0,79.7517,79.7875,79.7517,79.7785,460527.0
2023-10-17 09:30:00,88.74,88.78,88.67,88.73,154285.0,79.4205,79.4563,79.3579,79.4116,154285.0
2023-10-17 09:35:00,88.73,88.75,88.68,88.73,150860.0,79.4116,79.4295,79.3668,79.4116,150860.0
2023-10-17 09:40:00,88.72,88.74,88.68,88.7,32153.0,79.4026,79.4205,79.3668,79.3847,32153.0
2023-10-17 09:45:00,88.7,88.73,88.68,88.7,38955.0,79.3847,79.4116,79.3668,79.3847,38955.0
2023-10-17 09:50:00,88.7,88.72,88.64,88.67,180270.0,79.3847,79.4026,79.331,79.3579,180270.0
2023-10-17 09:55:00,88.68,88.71,88.67,88.69,42355.0,79.3668,79.3937,79.3579,79.3758,42355.0
2023-10-17 10:00:00,88.69,88.72,88.68,88.7,200708.0,79.3758,79.4026,79.3668,79.3847,200708.0
2023-10-17 10:05:00,88.7,88.82,88.69,88.82,148322.0,79.3847,79.4921,79.3758,79.4921,148322.0
2023-10-17 10:10:00,88.82,88.86,88.79,88.86,240808.0,79.4921,79.5279,79.4653,79.5279,240808.0
2023-10-17 10:15:00,88.86,88.88,88.84,88.85,67194.0,79.5279,79.5458,79.51,79.519,67194.0
2023-10-17 10:20:00,88.84,88.88,88.81,88.84,90739.0,79.51,79.5458,79.4832,79.51,90739.0
2023-10-17 10:25:00,88.84,88.86,88.78,88.78,188581.0,79.51,79.5279,79.4563,79.4563,188581.0
2023-10-17 10:30:00,88.79,88.79,88.76,88.79,78880.0,79.4653,79.4653,79.4384,79.4653,78880.0
2023-10-17 10:35:00,88.8,88.85,88.8,88.81,49621.0,79.4742,79.519,79.4742,79.4832,49621.0
2023-10-17 10:40:00,88.81,88.82,88.77,88.8,71496.0,79.4832,79.4921,79.4474,79.4742,71496.0
2023-10-17 10:45:00,88.8,88.82,88.76,88.79,174604.0,79.4742,79.4921,79.4384,79.4653,174604.0
2023-10-17 10:50:00,88.79,88.8,88.74,88.75,63699.0,79.4653,79.4742,79.4205,79.4295,63699.0
2023-10-17 10:55:00,88.75,88.83,88.75,88.78,60009.0,79.4295,79.5011,79.4295,79.4563,60009.0
2023-10-17 11:00:00,88.79,88.81,88.76,88.8,72960.0,79.4653,79.4832,79.4384,79.4742,72960.0
2023-10-17 11:05:00,88.8,88.84,88.77,88.77,86211.0,79.4742,79.51,79.4474,79.4474,86211.0
2023-10-17 11:10:00,88.77,88.83,88.77,88.83,111748.0,79.4474,79.5011,79.4474,79.5011,111748.0
2023-10-17 11:15:00,88.83,88.87,88.82,88.87,126215.0,79.5011,79.5369,79.4921,79.5369,126215.0
2023-10-17 11:20:00,88.87,88.88,88.83,88.84,81851.0,79.5369,79.5458,79.5011,79.51,81851.0
2023-10-17 11:25:00,88.84,88.88,88.83,88.85,71589.0,79.51,79.5458,79.5011,79.519,71589.0
2023-10-17 11:30:00,88.85,88.91,88.84,88.91,106167.0,79.519,79.5727,79.51,79.5727,106167.0
2023-10-17 11:35:00,88.9,88.96,88.9,88.92,206492.0,79.5637,79.6174,79.5637,79.5816,206492.0
2023-10-17 11:40:00,88.92,88.97,88.91,88.94,125738.0,79.5816,79.6264,79.5727,79.5995,125738.0
2023-10-17 11:45:00,88.94,88.97,88.92,88.97,61506.0,79.5995,79.6264,79.5816,79.6264,61506.0
2023-10-17 11:50:00,88.97,88.99,88.93,88.94,205724.0,79.6264,79.6443,79.5906,79.5995,205724.0
2023-10-17 11:55:00,88.94,88.97,88.93,88.97,94549.0,79.5995,79.6264,79.5906,79.6264,94549.0
2023-10-17 12:00:00,88.97,88.99,88.95,88.96,99010.0,79.6264,79.6443,79.6085,79.6174,99010.0
2023-10-17 12:05:00,88.95,88.96,88.92,88.94,80136.0,79.6085,79.6174,79.5816,79.5995,80136.0
2023-10-17 12:10:00,88.94,88.95,88.91,88.93,147051.0,79.5995,79.6085,79.5727,79.5906,147051.0
2023-10-17 12:15:00,88.93,88.93,88.88,88.9,74372.0,79.5906,79.5906,79.5458,79.5637,74372.0
2023-10-17 12:20:00,88.91,88.96,88.89,88.94,111291.0,79.5727,79.6174,79.5548,79.5995,111291.0
2023-10-17 12:25:00,88.94,88.97,88.93,88.96,241795.0,79.5995,79.6264,79.5906,79.6174,241795.0
2023-10-17 12:30:00,88.96,88.97,88.91,88.92,168893.0,79.6174,79.6264,79.5727,79.5816,168893.0
2023-10-17 12:35:00,88.91,88.91,88.86,88.87,144938.0,79.5727,79.5727,79.5279,79.5369,144938.0
2023-10-17 12:40:00,88.87,88.89,88.86,88.87,98682.0,79.5369,79.5548,79.5279,79.5369,98682.0
2023-10-17 12:45:00,88.86,88.86,88.82,88.84,118400.0,79.5279,79.5279,79.4921,79.51,118400.0
2023-10-17 12:50:00,88.84,88.85,88.82,88.84,47757.0,79.51,79.519,79.4921,79.51,47757.0
2023-10-17 12:55:00,88.85,88.86,88.78,88.79,76493.0,79.519,79.5279,79.4563,79.4653,76493.0
2023-10-17 13:00:00,88.8,88.8,88.73,88.74,124090.0,79.4742,79.4742,79.4116,79.4205,124090.0
2023-10-17 13:05:00,88.74,88.77,88.73,88.77,76754.0,79.4205,79.4474,79.4116,79.4474,76754.0
2023-10-17 13:10:00,88.76,88.78,88.75,88.77,57127.0,79.4384,79.4563,79.4295,79.4474,57127.0
2023-10-17 13:15:00,88.77,88.77,88.73,88.75,107861.0,79.4474,79.4474,79.4116,79.4295,107861.0
2023-10-17 13:20:00,88.74,88.76,88.73,88.73,49165.0,79.4205,79.4384,79.4116,79.4116,49165.0
2023-10-17 13:25:00,88.74,88.75,88.71,88.71,88132.0,79.4205,79.4295,79.3937,79.3937,88132.0
2023-10-17 13:30:00,88.71,88.71,88.63,88.68,123008.0,79.3937,79.3937,79.3221,79.3668,123008.0
2023-10-17 13:35:00,88.68,88.69,88.65,88.67,110519.0,79.3668,79.3758,79.34,79.3579,110519.0
2023-10-17 13:40:00,88.66,88.72,88.66,88.69,213690.0,79.3489,79.4026,79.3489,79.3758,213690.0
2023-10-17 13:45:00,88.7,88.7,88.64,88.67,72517.0,79.3847,79.3847,79.331,79.3579,72517.0
2023-10-17 13:50:00,88.67,88.68,88.61,88.62,89539.0,79.3579,79.3668,79.3042,79.3131,89539.0
2023-10-17 13:55:00,88.61,88.68,88.6,88.65,117127.0,79.3042,79.3668,79.2952,79.34,117127.0
2023-10-17 14:00:00,88.66,88.67,88.61,88.64,62664.0,79.3489,79.3579,79.3042,79.331,62664.0
2023-10-17 14:05:00,88.64,88.65,88.62,88.64,53272.0,79.331,79.34,79.3131,79.331,53272.0
2023-10-17 14:10:00,88.64,88.67,88.63,88.67,68908.0,79.331,79.3579,79.3221,79.3579,68908.0
2023-10-17 14:15:00,88.67,88.72,88.66,88.67,219126.0,79.3579,79.4026,79.3489,79.3579,219126.0
2023-10-17 14:20:00,88.68,88.71,88.67,88.69,48582.0,79.3668,79.3937,79.3579,79.3758,48582.0
2023-10-17 14:25:00,88.7,88.74,88.69,88.74,60226.0,79.3847,79.4205,79.3758,79.4205,60226.0
2023-10-17 14:30:00,88.73,88.74,88.7,88.73,37010.0,79.4116,79.4205,79.3847,79.4116,37010.0
2023-10-17 14:35:00,88.73,88.76,88.71,88.76,43286.0,79.4116,79.4384,79.3937,79.4384,43286.0
2023-10-17 14:40:00,88.75,88.78,88.73,88.75,55879.0,79.4295,79.4563,79.4116,79.4295,55879.0
2023-10-17 14:45:00,88.75,88.76,88.72,88.73,130716.0,79.4295,79.4384,79.4026,79.4116,130716.0
2023-10-17 14:50:00,88.73,88.73,88.67,88.69,70794.0,79.4116,79.4116,79.3579,79.3758,70794.0
2023-10-17 14:55:00,88.68,88.71,88.66,88.69,89250.0,79.3668,79.3937,79.3489,79.3758,89250.0
2023-10-17 15:00:00,88.68,88.71,88.67,88.69,207817.0,79.3668,79.3937,79.3579,79.3758,207817.0
2023-10-17 15:05:00,88.69,88.73,88.67,88.72,216169.0,79.3758,79.4116,79.3579,79.4026,216169.0
2023-10-17 15:10:00,88.71,88.74,88.71,88.73,84280.0,79.3937,79.4205,79.3937,79.4116,84280.0
2023-10-17 15:15:00,88.73,88.77,88.73,88.76,164597.0,79.4116,79.4474,79.4116,79.4384,164597.0
2023-10-17 15:20:00,88.76,88.78,88.74,88.77,99694.0,79.4384,79.4563,79.4205,79.4474,99694.0
2023-10-17 15:25:00,88.77,88.81,88.76,88.8,102680.0,79.4474,79.4832,79.4384,79.4742,102680.0
2023-10-17 15:30:00,88.8,88.81,88.76,88.77,69085.0,79.4742,79.4832,79.4384,79.4474,69085.0
2023-10-17 15:35:00,88.77,88.79,88.76,88.79,142147.0,79.4474,79.4653,79.4384,79.4653,142147.0
2023-10-17 15:40:00,88.79,88.79,88.75,88.77,138172.0,79.4653,79.4653,79.4295,79.4474,138172.0
2023-10-17 15:45:00,88.76,88.77,88.73,88.74,131998.0,79.4384,79.4474,79.4116,79.4205,131998.0
2023-10-17 15:50:00,88.74,88.75,88.72,88.75,351646.0,79.4205,79.4295,79.4026,79.4295,351646.0
2023-10-17 15:55:00,88.75,88.77,88.72,88.74,294297.0,79.4295,79.4474,79.4026,79.4205,294297.0
2023-10-18 09:30:00,88.6,88.62,88.54,88.6,171223.0,79.2952,79.3131,79.2415,79.2952,171223.0
2023-10-18 09:35:00,88.6,88.6,88.51,88.54,150679.0,79.2952,79.2952,79.2147,79.2415,150679.0
2023-10-18 09:40:00,88.53,88.57,88.52,88.55,50736.0,79.2326,79.2684,79.2236,79.2505,50736.0
2023-10-18 09:45:00,88.55,88.61,88.55,88.6,92492.0,79.2505,79.3042,79.2505,79.2952,92492.0
2023-10-18 09:50:00,88.6,88.6,88.56,88.57,88363.0,79.2952,79.2952,79.2594,79.2684,88363.0
2023-10-18 09:55:00,88.57,88.61,88.57,88.6,56668.0,79.2684,79.3042,79.2684,79.2952,56668.0
2023-10-18 10:00:00,88.6,88.61,88.56,88.59,42384.0,79.2952,79.3042,79.2594,79.2863,42384.0
2023-10-18 10:05:00,88.6,88.65,88.59,88.62,56893.0,79.2952,79.34,79.2863,79.3131,56893.0
2023-10-18 10:10:00,88.62,88.65,88.6,88.64,59379.0,79.3131,79.34,79.2952,79.331,59379.0
2023-10-18 10:15:00,88.63,88.72,88.62,88.72,109938.0,79.3221,79.4026,79.3131,79.4026,109938.0
2023-10-18 10:20:00,88.72,88.77,88.71,88.72,344314.0,79.4026,79.4474,79.3937,79.4026,344314.0
2023-10-18 10:25:00,88.72,88.72,88.59,88.59,192240.0,79.4026,79.4026,79.2863,79.2863,192240.0
2023-10-18 10:30:00,88.59,88.61,88.58,88.6,204015.0,79.2863,79.3042,79.2773,79.2952,204015.0
2023-10-18 10:35:00,88.6,88.61,88.57,88.59,81140.0,79.2952,79.3042,79.2684,79.2863,81140.0
2023-10-18 10:40:00,88.59,88.59,88.52,88.53,62893.0,79.2863,79.2863,79.2236,79.2326,62893.0
2023-10-18 10:45:00,88.53,88.55,88.51,88.51,54456.0,79.2326,79.2505,79.2147,79.2147,54456.0
2023-10-18 10:50:00,88.5,88.52,88.45,88.46,131327.0,79.2057,79.2236,79.161,79.17,131327.0
2023-10-18 10:55:00,88.47,88.5,88.46,88.48,108268.0,79.1789,79.2057,79.17,79.1878,108268.0
2023-10-18 11:00:00,88.48,88.57,88.47,88.56,126495.0,79.1878,79.2684,79.1789,79.2594,126495.0
2023-10-18 11:05:00,88.56,88.56,88.5,88.51,96691.0,79.2594,79.2594,79.2057,79.2147,96691.0
2023-10-18 11:10:00,88.5,88.52,88.49,88.52,48294.0,79.2057,79.2236,79.1968,79.2236,48294.0
2023-10-18 11:15:00,88.52,88.55,88.5,88.53,44007.0,79.2236,79.2505,79.2057,79.2326,44007.0
2023-10-18 11:20:00,88.53,88.55,88.51,88.52,79381.0,79.2326,79.2505,79.2147,79.2236,79381.0
2023-10-18 11:25:00,88.53,88.57,88.49,88.49,70393.0,79.2326,79.2684,79.1968,79.1968,70393.0
2023-10-18 11:30:00,88.5,88.54,88.48,88.53,95029.0,79.2057,79.2415,79.1878,79.2326,95029.0
2023-10-18 11:35:00,88.53,88.56,88.51,88.52,72551.0,79.2326,79.2594,79.2147,79.2236,72551.0
2023-10-18 11:40:00,88.52,88.52,88.41,88.43,142289.0,79.2236,79.2236,79.1252,79.1431,142289.0
2023-10-18 11:45:00,88.44,88.46,88.4,88.42,59253.0,79.1521,79.17,79.1163,79.1342,59253.0
2023-10-18 11:50:00,88.42,88.43,88.39,88.42,113287.0,79.1342,79.1431,79.1073,79.1342,113287.0
2023-10-18 11:55:00,88.42,88.45,88.39,88.4,81184.0,79.1342,79.161,79.1073,79.1163,81184.0
2023-10-18 12:00:00,88.41,88.46,88.35,88.45,263077.0,79.1252,79.17,79.0715,79.161,263077.0
2023-10-18 12:05:00,88.44,88.45,88.38,88.45,87621.0,79.1521,79.161,79.0984,79.161,87621.0
2023-10-18 12:10:00,88.45,88.47,88.42,88.42,98734.0,79.161,79.1789,79.1342,79.1342,98734.0
2023-10-18 12:15:00,88.42,88.43,88.4,88.41,92739.0,79.1342,79.1431,79.1163,79.1252,92739.0
2023-10-18 12:20:00,88.41,88.43,88.39,88.42,81332.0,79.1252,79.1431,79.1073,79.1342,81332.0
2023-10-18 12:25:00,88.43,88.46,88.43,88.43,55012.0,79.1431,79.17,79.1431,79.1431,55012.0
2023-10-18 12:30:00,88.44,88.45,88.42,88.44,88918.0,79.1521,79.161,79.1342,79.1521,88918.0
2023-10-18 12:35:00,88.44,88.45,88.4,88.41,71300.0,79.1521,79.161,79.1163,79.1252,71300.0
2023-10-18 12:40:00,88.41,88.45,88.4,88.42,42543.0,79.1252,79.161,79.1163,79.1342,42543.0
2023-10-18 12:45:00,88.42,88.43,88.4,88.41,42244.0,79.1342,79.1431,79.1163,79.1252,42244.0
2023-10-18 12:50:00,88.41,88.41,88.38,88.38,70927.0,79.1252,79.1252,79.0984,79.0984,70927.0
2023-10-18 12:55:00,88.38,88.42,88.37,88.4,142646.0,79.0984,79.1342,79.0894,79.1163,142646.0
2023-10-18 13:00:00,88.39,88.52,88.36,88.52,282117.0,79.1073,79.2236,79.0805,79.2236,282117.0
2023-10-18 13:05:00,88.52,88.59,88.5,88.55,189109.0,79.2236,79.2863,79.2057,79.2505,189109.0
2023-10-18 13:10:00,88.55,88.63,88.52,88.62,152145.0,79.2505,79.3221,79.2236,79.3131,152145.0
2023-10-18 13:15:00,88.63,88.66,88.58,88.58,173484.0,79.3221,79.3489,79.2773,79.2773,173484.0
2023-10-18 13:20:00,88.59,88.62,88.56,88.56,62836.0,79.2863,79.3131,79.2594,79.2594,62836.0
2023-10-18 13:25:00,88.57,88.58,88.54,88.55,80082.0,79.2684,79.2773,79.2415,79.2505,80082.0
2023-10-18 13:30:00,88.55,88.56,88.5,88.53,70702.0,79.2505,79.2594,79.2057,79.2326,70702.0
2023-10-18 13:35:00,88.53,88.54,88.49,88.5,75409.0,79.2326,79.2415,79.1968,79.2057,75409.0
2023-10-18 13:40:00,88.5,88.53,88.49,88.52,41657.0,79.2057,79.2326,79.1968,79.2236,41657.0
2023-10-18 13:45:00,88.52,88.55,88.49,88.55,60882.0,79.2236,79.2505,79.1968,79.2505,60882.0
2023-10-18 13:50:00,88.55,88.57,88.54,88.56,59722.0,79.2505,79.2684,79.2415,79.2594,59722.0
2023-10-18 13:55:00,88.56,88.59,88.55,88.57,64604.0,79.2594,79.2863,79.2505,79.2684,64604.0
2023-10-18 14:00:00,88.56,88.57,88.52,88.54,127484.0,79.2594,79.2684,79.2236,79.2415,127484.0
2023-10-18 14:05:00,88.55,88.58,88.52,88.55,118632.0,79.2505,79.2773,79.2236,79.2505,118632.0
2023-10-18 14:10:00,88.54,88.57,88.53,88.55,98663.0,79.2415,79.2684,79.2326,79.2505,98663.0
2023-10-18 14:15:00,88.54,88.55,88.45,88.48,88323.0,79.2415,79.2505,79.161,79.1878,88323.0
2023-10-18 14:20:00,88.5,88.5,88.47,88.49,37726.0,79.2057,79.2057,79.1789,79.1968,37726.0
2023-10-18 14:25:00,88.5,88.51,88.47,88.48,70785.0,79.2057,79.2147,79.1789,79.1878,70785.0
2023-10-18 14:30:00,88.48,88.53,88.48,88.52,47247.0,79.1878,79.2326,79.1878,79.2236,47247.0
2023-10-18 14:35:00,88.52,88.53,88.48,88.48,41945.0,79.2236,79.2326,79.1878,79.1878,41945.0
2023-10-18 14:40:00,88.48,88.49,88.46,88.48,120725.0,79.1878,79.1968,79.17,79.1878,120725.0
2023-10-18 14:45:00,88.48,88.48,88.42,88.42,187209.0,79.1878,79.1878,79.1342,79.1342,187209.0
2023-10-18 14:50:00,88.42,88.43,88.39,88.4,74040.0,79.1342,79.1431,79.1073,79.1163,74040.0
2023-10-18 14:55:00,88.4,88.43,88.39,88.4,44112.0,79.1163,79.1431,79.1073,79.1163,44112.0
2023-10-18 15:00:00,88.41,88.41,88.36,88.36,53676.0,79.1252,79.1252,79.0805,79.0805,53676.0
2023-10-18 15:05:00,88.35,88.37,88.28,88.3,251947.0,79.0715,79.0894,79.0089,79.0268,251947.0
2023-10-18 15:10:00,88.3,88.34,88.29,88.32,91774.0,79.0268,79.0626,79.0178,79.0447,91774.0
2023-10-18 15:15:00,88.33,88.42,88.31,88.39,205862.0,79.0536,79.1342,79.0357,79.1073,205862.0
2023-10-18 15:20:00,88.39,88.42,88.38,88.39,72083.0,79.1073,79.1342,79.0984,79.1073,72083.0
2023-10-18 15:25:00,88.39,88.39,88.32,88.34,120167.0,79.1073,79.1073,79.0447,79.0626,120167.0
2023-10-18 15:30:00,88.34,88.37,88.34,88.36,104044.0,79.0626,79.0894,79.0626,79.0805,104044.0
2023-10-18 15:35:00,88.36,88.37,88.32,88.32,211473.0,79.0805,79.0894,79.0447,79.0447,211473.0
2023-10-18 15:40:00,88.32,88.32,88.27,88.28,241888.0,79.0447,79.0447,78.9999,79.0089,241888.0
2023-10-18 15:45:00,88.28,88.28,88.22,88.25,240752.0,79.0089,79.0089,78.9552,78.982,240752.0
2023-10-18 15:50:00,88.25,88.28,88.24,88.27,170091.0,78.982,79.0089,78.9731,78.9999,170091.0
2023-10-18 15:55:00,88.27,88.29,88.26,88.27,220979.0,78.9999,79.0178,78.991,78.9999,220979.0
2023-10-19 09:30:00,88.33,88.39,88.22,88.37,201353.0,79.0536,79.1073,78.9552,79.0894,201353.0
2023-10-19 09:35:00,88.38,88.38,88.32,88.37,119049.0,79.0984,79.0984,79.0447,79.0894,119049.0
2023-10-19 09:40:00,88.36,88.39,88.33,88.33,66304.0,79.0805,79.1073,79.0536,79.0536,66304.0
2023-10-19 09:45:00,88.34,88.34,88.31,88.31,45896.0,79.0626,79.0626,79.0357,79.0357,45896.0
2023-10-19 09:50:00,88.31,88.36,88.28,88.34,136885.0,79.0357,79.0805,79.0089,79.0626,136885.0
2023-10-19 09:55:00,88.35,88.38,88.34,88.38,31046.0,79.0715,79.0984,79.0626,79.0984,31046.0
2023-10-19 10:00:00,88.37,88.39,88.35,88.35,139082.0,79.0894,79.1073,79.0715,79.0715,139082.0
2023-10-19 10:05:00,88.35,88.36,88.32,88.33,59736.0,79.0715,79.0805,79.0447,79.0536,59736.0
2023-10-19 10:10:00,88.33,88.43,88.32,88.42,205215.0,79.0536,79.1431,79.0447,79.1342,205215.0
2023-10-19 10:15:00,88.42,88.42,88.35,88.37,73486.0,79.1342,79.1342,79.0715,79.0894,73486.0
2023-10-19 10:20:00,88.38,88.38,88.33,88.34,54902.0,79.0984,79.0984,79.0536,79.0626,54902.0
2023-10-19 10:25:00,88.34,88.34,88.28,88.29,117414.0,79.0626,79.0626,79.0089,79.0178,117414.0
2023-10-19 10:30:00,88.28,88.29,88.26,88.26,84470.0,79.0089,79.0178,78.991,78.991,84470.0
2023-10-19 10:35:00,88.26,88.29,88.23,88.25,113594.0,78.991,79.0178,78.9641,78.982,113594.0
2023-10-19 10:40:00,88.25,88.27,88.24,88.27,65375.0,78.982,78.9999,78.9731,78.9999,65375.0
2023-10-19 10:45:00,88.27,88.28,88.24,88.24,34637.0,78.9999,79.0089,78.9731,78.9731,34637.0
2023-10-19 10:50:00,88.24,88.25,88.2,88.23,71976.0,78.9731,78.982,78.9373,78.9641,71976.0
2023-10-19 10:55:00,88.24,88.27,88.23,88.26,63731.0,78.9731,78.9999,78.9641,78.991,63731.0
2023-10-19 11:00:00,88.25,88.28,88.25,88.27,198473.0,78.982,79.0089,78.982,78.9999,198473.0
2023-10-19 11:05:00,88.27,88.31,88.24,88.29,152429.0,78.9999,79.0357,78.9731,79.0178,152429.0
2023-10-19 11:10:00,88.3,88.31,88.29,88.29,73405.0,79.0268,79.0357,79.0178,79.0178,73405.0
2023-10-19 11:15:00,88.28,88.3,88.26,88.29,109920.0,79.0089,79.0268,78.991,79.0178,109920.0
2023-10-19 11:20:00,88.28,88.29,88.25,88.28,66459.0,79.0089,79.0178,78.982,79.0089,66459.0
2023-10-19 11:25:00,88.28,88.33,88.27,88.33,77556.0,79.0089,79.0536,78.9999,79.0536,77556.0
2023-10-19 11:30:00,88.33,88.34,88.31,88.34,72302.0,79.0536,79.0626,79.0357,79.0626,72302.0
2023-10-19 11:35:00,88.34,88.36,88.32,88.32,37301.0,79.0626,79.0805,79.0447,79.0447,37301.0
2023-10-19 11:40:00,88.32,88.33,88.28,88.31,34549.0,79.0447,79.0536,79.0089,79.0357,34549.0
2023-10-19 11:45:00,88.31,88.33,88.3,88.31,26103.0,79.0357,79.0536,79.0268,79.0357,26103.0
2023-10-19 11:50:00,88.31,88.35,88.3,88.34,65305.0,79.0357,79.0715,79.0268,79.0626,65305.0
2023-10-19 11:55:00,88.35,88.38,88.34,88.36,51057.0,79.0715,79.0984,79.0626,79.0805,51057.0
2023-10-19 12:00:00,88.36,88.68,88.26,88.53,828465.0,79.0805,79.3668,78.991,79.2326,828465.0
2023-10-19 12:05:00,88.53,88.57,88.45,88.45,253368.0,79.2326,79.2684,79.161,79.161,253368.0
2023-10-19 12:10:00,88.45,88.46,88.41,88.44,148230.0,79.161,79.17,79.1252,79.1521,148230.0
2023-10-19 12:15:00,88.44,88.58,88.42,88.58,134684.0,79.1521,79.2773,79.1342,79.2773,134684.0
2023-10-19 12:20:00,88.58,88.66,88.57,88.59,233908.0,79.2773,79.3489,79.2684,79.2863,233908.0
2023-10-19 12:25:00,88.58,88.59,88.46,88.46,170362.0,79.2773,79.2863,79.17,79.17,170362.0
2023-10-19 12:30:00,88.47,88.49,88.32,88.35,189681.0,79.1789,79.1968,79.0447,79.0715,189681.0
2023-10-19 12:35:00,88.35,88.36,88.21,88.34,384308.0,79.0715,79.0805,78.9462,79.0626,384308.0
2023-10-19 12:40:00,88.33,88.41,88.29,88.31,335155.0,79.0536,79.1252,79.0178,79.0357,335155.0
2023-10-19 12:45:00,88.31,88.38,88.28,88.37,146263.0,79.0357,79.0984,79.0089,79.0894,146263.0
2023-10-19 12:50:00,88.37,88.49,88.33,88.48,134514.0,79.0894,79.1968,79.0536,79.1878,134514.0
2023-10-19 12:55:00,88.48,88.5,88.42,88.45,389058.0,79.1878,79.2057,79.1342,79.161,389058.0
2023-10-19 13:00:00,88.45,88.53,88.43,88.46,390027.0,79.161,79.2326,79.1431,79.17,390027.0
2023-10-19 13:05:00,88.47,88.51,88.44,88.47,421261.0,79.1789,79.2147,79.1521,79.1789,421261.0
2023-10-19 13:10:00,88.47,88.52,88.47,88.47,329416.0,79.1789,79.2236,79.1789,79.1789,329416.0
2023-10-19 13:15:00,88.47,88.52,88.43,88.5,192741.0,79.1789,79.2236,79.1431,79.2057,192741.0
2023-10-19 13:20:00,88.51,88.51,88.4,88.41,137722.0,79.2147,79.2147,79.1163,79.1252,137722.0
2023-10-19 13:25:00,88.4,88.44,88.38,88.44,67819.0,79.1163,79.1521,79.0984,79.1521,67819.0
2023-10-19 13:30:00,88.44,88.49,88.4,88.4,60248.0,79.1521,79.1968,79.1163,79.1163,60248.0
2023-10-19 13:35:00,88.4,88.4,88.29,88.33,101202.0,79.1163,79.1163,79.0178,79.0536,101202.0
2023-10-19 13:40:00,88.33,88.34,88.28,88.29,42671.0,79.0536,79.0626,79.0089,79.0178,42671.0
2023-10-19 13:45:00,88.29,88.31,88.27,88.28,45282.0,79.0178,79.0357,78.9999,79.0089,45282.0
2023-10-19 13:50:00,88.28,88.31,88.26,88.29,72132.0,79.0089,79.0357,78.991,79.0178,72132.0
2023-10-19 13:55:00,88.3,88.35,88.29,88.33,57115.0,79.0268,79.0715,79.0178,79.0536,57115.0
2023-10-19 14:00:00,88.32,88.37,88.3,88.34,41730.0,79.0447,79.0894,79.0268,79.0626,41730.0
2023-10-19 14:05:00,88.35,88.35,88.3,88.3,61763.0,79.0715,79.0715,79.0268,79.0268,61763.0
2023-10-19 14:10:00,88.31,88.35,88.31,88.32,51156.0,79.0357,79.0715,79.0357,79.0447,51156.0
2023-10-19 14:15:00,88.32,88.35,88.3,88.31,66468.0,79.0447,79.0715,79.0268,79.0357,66468.0
2023-10-19 14:20:00,88.31,88.32,88.25,88.25,73253.0,79.0357,79.0447,78.982,78.982,73253.0
2023-10-19 14:25:00,88.25,88.29,88.25,88.28,51903.0,78.982,79.0178,78.982,79.0089,51903.0
2023-10-19 14:30:00,88.27,88.27,88.19,88.2,86072.0,78.9999,78.9999,78.9283,78.9373,86072.0
2023-10-19 14:35:00,88.19,88.22,88.17,88.18,113313.0,78.9283,78.9552,78.9104,78.9194,113313.0
2023-10-19 14:40:00,88.17,88.17,88.07,88.07,407791.0,78.9104,78.9104,78.8209,78.8209,407791.0
2023-10-19 14:45:00,88.08,88.1,88.05,88.06,102359.0,78.8299,78.8478,78.803,78.812,102359.0
2023-10-19 14:50:00,88.06,88.11,88.06,88.07,141985.0,78.812,78.8567,78.812,78.8209,141985.0
2023-10-19 14:55:00,88.07,88.13,88.06,88.08,94322.0,78.8209,78.8746,78.812,78.8299,94322.0
2023-10-19 15:00:00,88.07,88.15,88.07,88.14,296781.0,78.8209,78.8925,78.8209,78.8836,296781.0
2023-10-19 15:05:00,88.13,88.15,88.08,88.08,103336.0,78.8746,78.8925,78.8299,78.8299,103336.0
2023-10-19 15:10:00,88.08,88.1,88.03,88.04,63069.0,78.8299,78.8478,78.7851,78.7941,63069.0
2023-10-19 15:15:00,88.04,88.04,87.99,88.03,71838.0,78.7941,78.7941,78.7493,78.7851,71838.0
2023-10-19 15:20:00,88.04,88.08,88.02,88.05,151073.0,78.7941,78.8299,78.7762,78.803,151073.0
2023-10-19 15:25:00,88.07,88.08,88.01,88.04,140870.0,78.8209,78.8299,78.7672,78.7941,140870.0
2023-10-19 15:30:00,88.05,88.07,88.03,88.07,72370.0,78.803,78.8209,78.7851,78.8209,72370.0
2023-10-19 15:35:00,88.07,88.07,88.04,88.04,33635.0,78.8209,78.8209,78.7941,78.7941,33635.0
2023-10-19 15:40:00,88.04,88.05,88.0,88.01,120857.0,78.7941,78.803,78.7583,78.7672,120857.0
2023-10-19 15:45:00,88.0,88.05,87.99,88.05,50139.0,78.7583,78.803,78.7493,78.803,50139.0
2023-10-19 15:50:00,88.05,88.07,88.03,88.05,194654.0,78.803,78.8209,78.7851,78.803,194654.0
2023-10-19 15:55:00,88.04,88.04,87.95,87.97,339443.0,78.7941,78.7941,78.7135,78.7314,339443.0
2023-10-20 09:30:00,88.04,88.18,88.02,88.16,175137.0,78.7941,78.9194,78.7762,78.9015,175137.0
2023-10-20 09:35:00,88.15,88.26,88.15,88.25,193806.0,78.8925,78.991,78.8925,78.982,193806.0
2023-10-20 09:40:00,88.24,88.27,88.22,88.23,82075.0,78.9731,78.9999,78.9552,78.9641,82075.0
2023-10-20 09:45:00,88.22,88.27,88.2,88.26,139622.0,78.9552,78.9999,78.9373,78.991,139622.0
2023-10-20 09:50:00,88.26,88.26,88.18,88.2,204969.0,78.991,78.991,78.9194,78.9373,204969.0
2023-10-20 09:55:00,88.21,88.23,88.15,88.15,147624.0,78.9462,78.9641,78.8925,78.8925,147624.0
2023-10-20 10:00:00,88.15,88.18,88.11,88.12,83983.0,78.8925,78.9194,78.8567,78.8657,83983.0
2023-10-20 10:05:00,88.12,88.16,88.1,88.13,79098.0,78.8657,78.9015,78.8478,78.8746,79098.0
2023-10-20 10:10:00,88.12,88.13,88.05,88.07,108518.0,78.8657,78.8746,78.803,78.8209,108518.0
2023-10-20 10:15:00,88.07,88.12,88.06,88.1,128061.0,78.8209,78.8657,78.812,78.8478,128061.0
2023-10-20 10:20:00,88.1,88.12,88.07,88.1,93634.0,78.8478,78.8657,78.8209,78.8478,93634.0
2023-10-20 10:25:00,88.09,88.1,88.05,88.07,210567.0,78.8388,78.8478,78.803,78.8209,210567.0
2023-10-20 10:30:00,88.06,88.12,88.04,88.1,94537.0,78.812,78.8657,78.7941,78.8478,94537.0
2023-10-20 10:35:00,88.11,88.11,88.06,88.06,206964.0,78.8567,78.8567,78.812,78.812,206964.0
2023-10-20 10:40:00,88.08,88.11,88.07,88.08,79629.0,78.8299,78.8567,78.8209,78.8299,79629.0
2023-10-20 10:45:00,88.08,88.09,88.04,88.08,204010.0,78.8299,78.8388,78.7941,78.8299,204010.0
2023-10-20 10:50:00,88.08,88.13,88.06,88.11,382735.0,78.8299,78.8746,78.812,78.8567,382735.0
2023-10-20 10:55:00,88.11,88.12,88.06,88.08,103141.0,78.8567,78.8657,78.812,78.8299,103141.0
2023-10-20 11:00:00,88.08,88.13,88.06,88.13,99498.0,78.8299,78.8746,78.812,78.8746,99498.0
2023-10-20 11:05:00,88.13,88.15,88.09,88.11,90030.0,78.8746,78.8925,78.8388,78.8567,90030.0
2023-10-20 11:10:00,88.11,88.12,88.07,88.1,81043.0,78.8567,78.8657,78.8209,78.8478,81043.0
2023-10-20 11:15:00,88.1,88.13,88.09,88.13,106324.0,78.8478,78.8746,78.8388,78.8746,106324.0
2023-10-20 11:20:00,88.13,88.14,88.1,88.12,182741.0,78.8746,78.8836,78.8478,78.8657,182741.0
2023-10-20 11:25:00,88.13,88.13,88.1,88.11,50937.0,78.8746,78.8746,78.8478,78.8567,50937.0
2023-10-20 11:30:00,88.11,88.11,88.02,88.02,132582.0,78.8567,78.8567,78.7762,78.7762,132582.0
2023-10-20 11:35:00,88.03,88.03,87.97,88.0,249455.0,78.7851,78.7851,78.7314,78.7583,249455.0
2023-10-20 11:40:00,87.99,88.01,87.98,88.01,93410.0,78.7493,78.7672,78.7404,78.7672,93410.0
2023-10-20 11:45:00,88.01,88.03,87.99,88.01,353632.0,78.7672,78.7851,78.7493,78.7672,353632.0
2023-10-20 11:50:00,88.01,88.02,87.97,88.01,103986.0,78.7672,78.7762,78.7314,78.7672,103986.0
2023-10-20 11:55:00,88.01,88.07,88.01,88.06,75818.0,78.7672,78.8209,78.7672,78.812,75818.0
2023-10-20 12:00:00,88.06,88.08,88.01,88.02,55324.0,78.812,78.8299,78.7672,78.7762,55324.0
2023-10-20 12:05:00,88.02,88.04,88.01,88.03,37453.0,78.7762,78.7941,78.7672,78.7851,37453.0
2023-10-20 12:10:00,88.03,88.08,88.02,88.06,59009.0,78.7851,78.8299,78.7762,78.812,59009.0
2023-10-20 12:15:00,88.06,88.11,88.04,88.11,109617.0,78.812,78.8567,78.7941,78.8567,109617.0
2023-10-20 12:20:00,88.11,88.12,88.1,88.12,88643.0,78.8567,78.8657,78.8478,78.8657,88643.0
2023-10-20 12:25:00,88.12,88.12,88.07,88.08,332550.0,78.8657,78.8657,78.8209,78.8299,332550.0
2023-10-20 12:30:00,88.08,88.13,88.08,88.13,127946.0,78.8299,78.8746,78.8299,78.8746,127946.0
2023-10-20 12:35:00,88.13,88.15,88.11,88.14,77215.0,78.8746,78.8925,78.8567,78.8836,77215.0
2023-10-20 12:40:00,88.14,88.14,88.1,88.13,99579.0,78.8836,78.8836,78.8478,78.8746,99579.0
2023-10-20 12:45:00,88.12,88.18,88.12,88.17,118733.0,78.8657,78.9194,78.8657,78.9104,118733.0
2023-10-20 12:50:00,88.17,88.22,88.17,88.2,650086.0,78.9104,78.9552,78.9104,78.9373,650086.0
2023-10-20 12:55:00,88.21,88.27,88.2,88.27,110343.0,78.9462,78.9999,78.9373,78.9999,110343.0
2023-10-20 13:00:00,88.27,88.27,88.22,88.22,138663.0,78.9999,78.9999,78.9552,78.9552,138663.0
2023-10-20 13:05:00,88.23,88.23,88.18,88.22,62795.0,78.9641,78.9641,78.9194,78.9552,62795.0
2023-10-20 13:10:00,88.22,88.25,88.21,88.24,66063.0,78.9552,78.982,78.9462,78.9731,66063.0
2023-10-20 13:15:00,88.24,88.26,88.22,88.25,112874.0,78.9731,78.991,78.9552,78.982,112874.0
2023-10-20 13:20:00,88.25,88.26,88.22,88.23,75901.0,78.982,78.991,78.9552,78.9641,75901.0
2023-10-20 13:25:00,88.23,88.28,88.21,88.28,87951.0,78.9641,79.0089,78.9462,79.0089,87951.0
2023-10-20 13:30:00,88.28,88.3,88.26,88.28,75986.0,79.0089,79.0268,78.991,79.0089,75986.0
2023-10-20 13:35:00,88.28,88.29,88.24,88.24,152001.0,79.0089,79.0178,78.9731,78.9731,152001.0
2023-10-20 13:40:00,88.23,88.31,88.23,88.27,125227.0,78.9641,79.0357,78.9641,78.9999,125227.0
2023-10-20 13:45:00,88.26,88.27,88.22,88.23,47711.0,78.991,78.9999,78.9552,78.9641,47711.0
2023-10-20 13:50:00,88.23,88.25,88.2,88.23,100851.0,78.9641,78.982,78.9373,78.9641,100851.0
2023-10-20 13:55:00,88.22,88.26,88.22,88.26,91954.0,78.9552,78.991,78.9552,78.991,91954.0
2023-10-20 14:00:00,88.26,88.27,88.22,88.24,130761.0,78.991,78.9999,78.9552,78.9731,130761.0
2023-10-20 14:05:00,88.24,88.25,88.21,88.23,92226.0,78.9731,78.982,78.9462,78.9641,92226.0
2023-10-20 14:10:00,88.23,88.23,88.16,88.17,105447.0,78.9641,78.9641,78.9015,78.9104,105447.0
2023-10-20 14:15:00,88.17,88.18,88.14,88.17,111431.0,78.9104,78.9194,78.8836,78.9104,111431.0
2023-10-20 14:20:00,88.17,88.19,88.16,88.17,79219.0,78.9104,78.9283,78.9015,78.9104,79219.0
2023-10-20 14:25:00,88.17,88.19,88.16,88.18,25427.0,78.9104,78.9283,78.9015,78.9194,25427.0
2023-10-20 14:30:00,88.17,88.19,88.16,88.19,45590.0,78.9104,78.9283,78.9015,78.9283,45590.0
2023-10-20 14:35:00,88.19,88.21,88.17,88.18,111183.0,78.9283,78.9462,78.9104,78.9194,111183.0
2023-10-20 14:40:00,88.18,88.19,88.15,88.17,63616.0,78.9194,78.9283,78.8925,78.9104,63616.0
2023-10-20 14:45:00,88.17,88.19,88.16,88.17,54830.0,78.9104,78.9283,78.9015,78.9104,54830.0
2023-10-20 14:50:00,88.17,88.2,88.16,88.19,54402.0,78.9104,78.9373,78.9015,78.9283,54402.0
2023-10-20 14:55:00,88.2,88.23,88.19,88.19,46673.0,78.9373,78.9641,78.9283,78.9283,46673.0
2023-10-20 15:00:00,88.18,88.24,88.18,88.21,83578.0,78.9194,78.9731,78.9194,78.9462,83578.0
2023-10-20 15:05:00,88.21,88.23,88.19,88.2,36245.0,78.9462,78.9641,78.9283,78.9373,36245.0
2023-10-20 15:10:00,88.2,88.21,88.17,88.19,63231.0,78.9373,78.9462,78.9104,78.9283,63231.0
2023-10-20 15:15:00,88.18,88.24,88.17,88.23,66910.0,78.9194,78.9731,78.9104,78.9641,66910.0
2023-10-20 15:20:00,88.23,88.23,88.17,88.19,41581.0,78.9641,78.9641,78.9104,78.9283,41581.0
2023-10-20 15:25:00,88.18,88.21,88.16,88.2,64622.0,78.9194,78.9462,78.9015,78.9373,64622.0
2023-10-20 15:30:00,88.21,88.24,88.21,88.23,69304.0,78.9462,78.9731,78.9462,78.9641,69304.0
2023-10-20 15:35:00,88.23,88.25,88.2,88.23,64839.0,78.9641,78.982,78.9373,78.9641,64839.0
2023-10-20 15:40:00,88.22,88.23,88.17,88.17,69055.0,78.9552,78.9641,78.9104,78.9104,69055.0
2023-10-20 15:45:00,88.17,88.19,88.14,88.19,111458.0,78.9104,78.9283,78.8836,78.9283,111458.0
2023-10-20 15:50:00,88.19,88.2,88.17,88.19,159214.0,78.9283,78.9373,78.9104,78.9283,159214.0
2023-10-20 15:55:00,88.19,88.2,88.1,88.13,317971.0,78.9283,78.9373,78.8478,78.8746,317971.0
2023-10-23 09:30:00,87.88,88.0,87.88,87.89,205455.0,78.6509,78.7583,78.6509,78.6598,205455.0
2023-10-23 09:35:00,87.89,87.9,87.85,87.87,32187.0,78.6598,78.6688,78.624,78.6419,32187.0
2023-10-23 09:40:00,87.87,87.9,87.8,87.81,118479.0,78.6419,78.6688,78.5793,78.5882,118479.0
2023-10-23 09:45:00,87.8,87.96,87.79,87.95,167648.0,78.5793,78.7225,78.5703,78.7135,167648.0
2023-10-23 09:50:00,87.96,88.04,87.94,88.03,234063.0,78.7225,78.7941,78.7046,78.7851,234063.0
2023-10-23 09:55:00,88.03,88.08,88.02,88.06,67233.0,78.7851,78.8299,78.7762,78.812,67233.0
2023-10-23 10:00:00,88.06,88.07,88.02,88.04,60995.0,78.812,78.8209,78.7762,78.7941,60995.0
2023-10-23 10:05:00,88.03,88.06,88.02,88.04,95492.0,78.7851,78.812,78.7762,78.7941,95492.0
2023-10-23 10:10:00,88.05,88.15,88.05,88.14,113162.0,78.803,78.8925,78.803,78.8836,113162.0
2023-10-23 10:15:00,88.15,88.19,88.12,88.18,152419.0,78.8925,78.9283,78.8657,78.9194,152419.0
2023-10-23 10:20:00,88.18,88.35,88.17,88.34,209010.0,78.9194,79.0715,78.9104,79.0626,209010.0
2023-10-23 10:25:00,88.34,88.38,88.24,88.25,181421.0,79.0626,79.0984,78.9731,78.982,181421.0
2023-10-23 10:30:00,88.25,88.25,88.15,88.16,127768.0,78.982,78.982,78.8925,78.9015,127768.0
2023-10-23 10:35:00,88.17,88.27,88.16,88.27,154273.0,78.9104,78.9999,78.9015,78.9999,154273.0
2023-10-23 10:40:00,88.27,88.33,88.25,88.32,96061.0,78.9999,79.0536,78.982,79.0447,96061.0
2023-10-23 10:45:00,88.31,88.32,88.28,88.31,39261.0,79.0357,79.0447,79.0089,79.0357,39261.0
2023-10-23 10:50:00,88.31,88.34,88.29,88.29,134220.0,79.0357,79.0626,79.0178,79.0178,134220.0
2023-10-23 10:55:00,88.29,88.35,88.28,88.33,85790.0,79.0178,79.0715,79.0089,79.0536,85790.0
2023-10-23 11:00:00,88.34,88.35,88.31,88.34,58984.0,79.0626,79.0715,79.0357,79.0626,58984.0
2023-10-23 11:05:00,88.35,88.4,88.35,88.4,121375.0,79.0715,79.1163,79.0715,79.1163,121375.0
2023-10-23 11:10:00,88.4,88.48,88.39,88.48,96482.0,79.1163,79.1878,79.1073,79.1878,96482.0
2023-10-23 11:15:00,88.48,88.49,88.45,88.49,59683.0,79.1878,79.1968,79.161,79.1968,59683.0
2023-10-23 11:20:00,88.5,88.54,88.5,88.53,84905.0,79.2057,79.2415,79.2057,79.2326,84905.0
2023-10-23 11:25:00,88.53,88.56,88.52,88.56,45892.0,79.2326,79.2594,79.2236,79.2594,45892.0
2023-10-23 11:30:00,88.56,88.58,88.51,88.56,48137.0,79.2594,79.2773,79.2147,79.2594,48137.0
2023-10-23 11:35:00,88.56,88.6,88.55,88.6,52225.0,79.2594,79.2952,79.2505,79.2952,52225.0
2023-10-23 11:40:00,88.6,88.6,88.54,88.57,139562.0,79.2952,79.2952,79.2415,79.2684,139562.0
2023-10-23 11:45:00,88.56,88.56,88.5,88.53,207579.0,79.2594,79.2594,79.2057,79.2326,207579.0
2023-10-23 11:50:00,88.53,88.56,88.52,88.53,45289.0,79.2326,79.2594,79.2236,79.2326,45289.0
2023-10-23 11:55:00,88.52,88.58,88.51,88.58,143874.0,79.2236,79.2773,79.2147,79.2773,143874.0
2023-10-23 12:00:00,88.57,88.57,88.51,88.52,154840.0,79.2684,79.2684,79.2147,79.2236,154840.0
2023-10-23 12:05:00,88.52,88.56,88.51,88.55,135700.0,79.2236,79.2594,79.2147,79.2505,135700.0
2023-10-23 12:10:00,88.55,88.55,88.51,88.52,58560.0,79.2505,79.2505,79.2147,79.2236,58560.0
2023-10-23 12:15:00,88.52,88.52,88.47,88.48,61130.0,79.2236,79.2236,79.1789,79.1878,61130.0
2023-10-23 12:20:00,88.47,88.53,88.46,88.52,100217.0,79.1789,79.2326,79.17,79.2236,100217.0
2023-10-23 12:25:00,88.52,88.53,88.49,88.52,97639.0,79.2236,79.2326,79.1968,79.2236,97639.0
2023-10-23 12:30:00,88.51,88.54,88.51,88.52,80635.0,79.2147,79.2415,79.2147,79.2236,80635.0
2023-10-23 12:35:00,88.52,88.56,88.52,88.56,49040.0,79.2236,79.2594,79.2236,79.2594,49040.0
2023-10-23 12:40:00,88.56,88.57,88.53,88.55,65545.0,79.2594,79.2684,79.2326,79.2505,65545.0
2023-10-23 12:45:00,88.55,88.57,88.54,88.55,68625.0,79.2505,79.2684,79.2415,79.2505,68625.0
2023-10-23 12:50:00,88.56,88.58,88.55,88.58,38315.0,79.2594,79.2773,79.2505,79.2773,38315.0
2023-10-23 12:55:00,88.59,88.68,88.59,88.67,53868.0,79.2863,79.3668,79.2863,79.3579,53868.0
2023-10-23 13:00:00,88.68,88.69,88.62,88.65,89861.0,79.3668,79.3758,79.3131,79.34,89861.0
2023-10-23 13:05:00,88.65,88.69,88.64,88.68,129985.0,79.34,79.3758,79.331,79.3668,129985.0
2023-10-23 13:10:00,88.68,88.69,88.63,88.67,47207.0,79.3668,79.3758,79.3221,79.3579,47207.0
2023-10-23 13:15:00,88.67,88.69,88.65,88.66,45426.0,79.3579,79.3758,79.34,79.3489,45426.0
2023-10-23 13:20:00,88.65,88.68,88.64,88.66,36317.0,79.34,79.3668,79.331,79.3489,36317.0
2023-10-23 13:25:00,88.66,88.66,88.6,88.63,69244.0,79.3489,79.3489,79.2952,79.3221,69244.0
2023-10-23 13:30:00,88.62,88.65,88.61,88.64,76402.0,79.3131,79.34,79.3042,79.331,76402.0
2023-10-23 13:35:00,88.64,88.66,88.64,88.66,26223.0,79.331,79.3489,79.331,79.3489,26223.0
2023-10-23 13:40:00,88.66,88.67,88.64,88.66,34176.0,79.3489,79.3579,79.331,79.3489,34176.0
2023-10-23 13:45:00,88.66,88.69,88.65,88.67,52446.0,79.3489,79.3758,79.34,79.3579,52446.0
2023-10-23 13:50:00,88.68,88.69,88.66,88.67,101307.0,79.3668,79.3758,79.3489,79.3579,101307.0
2023-10-23 13:55:00,88.67,88.67,88.62,88.64,57915.0,79.3579,79.3579,79.3131,79.331,57915.0
2023-10-23 14:00:00,88.64,88.64,88.61,88.63,137822.0,79.331,79.331,79.3042,79.3221,137822.0
2023-10-23 14:05:00,88.63,88.66,88.62,88.65,49117.0,79.3221,79.3489,79.3131,79.34,49117.0
2023-10-23 14:10:00,88.65,88.65,88.62,88.63,103628.0,79.34,79.34,79.3131,79.3221,103628.0
2023-10-23 14:15:00,88.63,88.63,88.56,88.58,68693.0,79.3221,79.3221,79.2594,79.2773,68693.0
2023-10-23 14:20:00,88.58,88.6,88.56,88.58,85075.0,79.2773,79.2952,79.2594,79.2773,85075.0
2023-10-23 14:25:00,88.58,88.61,88.57,88.6,80179.0,79.2773,79.3042,79.2684,79.2952,80179.0
2023-10-23 14:30:00,88.59,88.62,88.58,88.59,64427.0,79.2863,79.3131,79.2773,79.2863,64427.0
2023-10-23 14:35:00,88.59,88.63,88.58,88.62,99029.0,79.2863,79.3221,79.2773,79.3131,99029.0
2023-10-23 14:40:00,88.63,88.64,88.58,88.59,87357.0,79.3221,79.331,79.2773,79.2863,87357.0
2023-10-23 14:45:00,88.59,88.64,88.58,88.6,42539.0,79.2863,79.331,79.2773,79.2952,42539.0
2023-10-23 14:50:00,88.6,88.6,88.58,88.6,51211.0,79.2952,79.2952,79.2773,79.2952,51211.0
2023-10-23 14:55:00,88.6,88.61,88.57,88.61,115648.0,79.2952,79.3042,79.2684,79.3042,115648.0
2023-10-23 15:00:00,88.61,88.62,88.57,88.6,100210.0,79.3042,79.3131,79.2684,79.2952,100210.0
2023-10-23 15:05:00,88.6,88.61,88.56,88.56,52091.0,79.2952,79.3042,79.2594,79.2594,52091.0
2023-10-23 15:10:00,88.56,88.57,88.51,88.54,158729.0,79.2594,79.2684,79.2147,79.2415,158729.0
2023-10-23 15:15:00,88.54,88.54,88.48,88.5,37687.0,79.2415,79.2415,79.1878,79.2057,37687.0
2023-10-23 15:20:00,88.5,88.5,88.43,88.45,77526.0,79.2057,79.2057,79.1431,79.161,77526.0
2023-10-23 15:25:00,88.45,88.47,88.41,88.42,44574.0,79.161,79.1789,79.1252,79.1342,44574.0
2023-10-23 15:30:00,88.42,88.44,88.41,88.44,63913.0,79.1342,79.1521,79.1252,79.1521,63913.0
2023-10-23 15:35:00,88.44,88.45,88.41,88.44,140528.0,79.1521,79.161,79.1252,79.1521,140528.0
2023-10-23 15:40:00,88.43,88.48,88.42,88.48,196752.0,79.1431,79.1878,79.1342,79.1878,196752.0
2023-10-23 15:45:00,88.48,88.52,88.46,88.51,137116.0,79.1878,79.2236,79.17,79.2147,137116.0
2023-10-23 15:50:00,88.5,88.51,88.48,88.48,118596.0,79.2057,79.2147,79.1878,79.1878,118596.0
2023-10-23 15:55:00,88.48,88.5,88.45,88.48,249236.0,79.1878,79.2057,79.161,79.1878,249236.0
2023-10-24 09:30:00,88.69,88.81,88.65,88.8,103270.0,79.3758,79.4832,79.34,79.4742,103270.0
2023-10-24 09:35:00,88.8,88.87,88.77,88.82,124503.0,79.4742,79.5369,79.4474,79.4921,124503.0
2023-10-24 09:40:00,88.81,88.85,88.77,88.8,94477.0,79.4832,79.519,79.4474,79.4742,94477.0
2023-10-24 09:45:00,88.79,88.8,88.67,88.71,299875.0,79.4653,79.4742,79.3579,79.3937,299875.0
2023-10-24 09:50:00,88.72,88.75,88.68,88.72,164969.0,79.4026,79.4295,79.3668,79.4026,164969.0
2023-10-24 09:55:00,88.72,88.81,88.7,88.8,70662.0,79.4026,79.4832,79.3847,79.4742,70662.0
2023-10-24 10:00:00,88.79,88.8,88.65,88.69,154556.0,79.4653,79.4742,79.34,79.3758,154556.0
2023-10-24 10:05:00,88.7,88.8,88.68,88.8,57273.0,79.3847,79.4742,79.3668,79.4742,57273.0
2023-10-24 10:10:00,88.8,88.8,88.72,88.73,100057.0,79.4742,79.4742,79.4026,79.4116,100057.0
2023-10-24 10:15:00,88.74,88.74,88.69,88.7,106179.0,79.4205,79.4205,79.3758,79.3847,106179.0
2023-10-24 10:20:00,88.7,88.79,88.69,88.79,89402.0,79.3847,79.4653,79.3758,79.4653,89402.0
2023-10-24 10:25:00,88.79,88.82,88.77,88.81,24600.0,79.4653,79.4921,79.4474,79.4832,24600.0
2023-10-24 10:30:00,88.81,88.82,88.75,88.76,71857.0,79.4832,79.4921,79.4295,79.4384,71857.0
2023-10-24 10:35:00,88.75,88.77,88.73,88.75,36246.0,79.4295,79.4474,79.4116,79.4295,36246.0
2023-10-24 10:40:00,88.75,88.75,88.71,88.74,51645.0,79.4295,79.4295,79.3937,79.4205,51645.0
2023-10-24 10:45:00,88.73,88.79,88.72,88.78,53554.0,79.4116,79.4653,79.4026,79.4563,53554.0
2023-10-24 10:50:00,88.79,88.79,88.74,88.76,25912.0,79.4653,79.4653,79.4205,79.4384,25912.0
2023-10-24 10:55:00,88.76,88.76,88.73,88.74,45461.0,79.4384,79.4384,79.4116,79.4205,45461.0
2023-10-24 11:00:00,88.73,88.74,88.68,88.73,67853.0,79.4116,79.4205,79.3668,79.4116,67853.0
2023-10-24 11:05:00,88.73,88.73,88.7,88.7,54475.0,79.4116,79.4116,79.3847,79.3847,54475.0
2023-10-24 11:10:00,88.7,88.71,88.66,88.67,147008.0,79.3847,79.3937,79.3489,79.3579,147008.0
2023-10-24 11:15:00,88.67,88.71,88.65,88.69,75033.0,79.3579,79.3937,79.34,79.3758,75033.0
2023-10-24 11:20:00,88.69,88.69,88.64,88.67,62688.0,79.3758,79.3758,79.331,79.3579,62688.0
2023-10-24 11:25:00,88.67,88.7,88.67,88.68,110473.0,79.3579,79.3847,79.3579,79.3668,110473.0
2023-10-24 11:30:00,88.68,88.69,88.64,88.69,116616.0,79.3668,79.3758,79.331,79.3758,116616.0
2023-10-24 11:35:00,88.68,88.73,88.68,88.7,51895.0,79.3668,79.4116,79.3668,79.3847,51895.0
2023-10-24 11:40:00,88.7,88.74,88.7,88.72,32766.0,79.3847,79.4205,79.3847,79.4026,32766.0
2023-10-24 11:45:00,88.72,88.77,88.71,88.75,81640.0,79.4026,79.4474,79.3937,79.4295,81640.0
2023-10-24 11:50:00,88.74,88.77,88.73,88.77,60128.0,79.4205,79.4474,79.4116,79.4474,60128.0
2023-10-24 11:55:00,88.76,88.79,88.74,88.79,43728.0,79.4384,79.4653,79.4205,79.4653,43728.0
2023-10-24 12:00:00,88.79,88.83,88.77,88.79,247284.0,79.4653,79.5011,79.4474,79.4653,247284.0
2023-10-24 12:05:00,88.79,88.79,88.76,88.78,63124.0,79.4653,79.4653,79.4384,79.4563,63124.0
2023-10-24 12:10:00,88.78,88.79,88.76,88.77,21809.0,79.4563,79.4653,79.4384,79.4474,21809.0
2023-10-24 12:15:00,88.77,88.77,88.73,88.73,64069.0,79.4474,79.4474,79.4116,79.4116,64069.0
2023-10-24 12:20:00,88.74,88.74,88.68,88.69,149355.0,79.4205,79.4205,79.3668,79.3758,149355.0
2023-10-24 12:25:00,88.69,88.71,88.65,88.67,70375.0,79.3758,79.3937,79.34,79.3579,70375.0
2023-10-24 12:30:00,88.66,88.7,88.65,88.69,50873.0,79.3489,79.3847,79.34,79.3758,50873.0
2023-10-24 12:35:00,88.69,88.69,88.65,88.67,42989.0,79.3758,79.3758,79.34,79.3579,42989.0
2023-10-24 12:40:00,88.67,88.68,88.64,88.66,36072.0,79.3579,79.3668,79.331,79.3489,36072.0
2023-10-24 12:45:00,88.65,88.66,88.61,88.61,127201.0,79.34,79.3489,79.3042,79.3042,127201.0
2023-10-24 12:50:00,88.61,88.63,88.59,88.62,44240.0,79.3042,79.3221,79.2863,79.3131,44240.0
2023-10-24 12:55:00,88.63,88.68,88.61,88.68,50844.0,79.3221,79.3668,79.3042,79.3668,50844.0
2023-10-24 13:00:00,88.68,88.72,88.65,88.68,99198.0,79.3668,79.4026,79.34,79.3668,99198.0
2023-10-24 13:05:00,88.68,88.71,88.67,88.69,31105.0,79.3668,79.3937,79.3579,79.3758,31105.0
2023-10-24 13:10:00,88.69,88.72,88.67,88.7,52763.0,79.3758,79.4026,79.3579,79.3847,52763.0
2023-10-24 13:15:00,88.7,88.73,88.67,88.73,25301.0,79.3847,79.4116,79.3579,79.4116,25301.0
2023-10-24 13:20:00,88.73,88.76,88.73,88.75,39697.0,79.4116,79.4384,79.4116,79.4295,39697.0
2023-10-24 13:25:00,88.74,88.79,88.73,88.78,38928.0,79.4205,79.4653,79.4116,79.4563,38928.0
2023-10-24 13:30:00,88.78,88.81,88.76,88.79,71790.0,79.4563,79.4832,79.4384,79.4653,71790.0
2023-10-24 13:35:00,88.79,88.85,88.79,88.83,80931.0,79.4653,79.519,79.4653,79.5011,80931.0
2023-10-24 13:40:00,88.84,88.84,88.8,88.81,265394.0,79.51,79.51,79.4742,79.4832,265394.0
2023-10-24 13:45:00,88.81,88.82,88.78,88.8,304414.0,79.4832,79.4921,79.4563,79.4742,304414.0
2023-10-24 13:50:00,88.8,88.82,88.78,88.82,36711.0,79.4742,79.4921,79.4563,79.4921,36711.0
2023-10-24 13:55:00,88.82,88.82,88.77,88.79,39490.0,79.4921,79.4921,79.4474,79.4653,39490.0
2023-10-24 14:00:00,88.79,88.82,88.78,88.82,89215.0,79.4653,79.4921,79.4563,79.4921,89215.0
2023-10-24 14:05:00,88.82,88.86,88.82,88.83,381295.0,79.4921,79.5279,79.4921,79.5011,381295.0
2023-10-24 14:10:00,88.83,88.84,88.8,88.82,91708.0,79.5011,79.51,79.4742,79.4921,91708.0
2023-10-24 14:15:00,88.82,88.83,88.78,88.82,62779.0,79.4921,79.5011,79.4563,79.4921,62779.0
2023-10-24 14:20:00,88.82,88.82,88.79,88.82,24453.0,79.4921,79.4921,79.4653,79.4921,24453.0
2023-10-24 14:25:00,88.82,88.83,88.81,88.83,20121.0,79.4921,79.5011,79.4832,79.5011,20121.0
2023-10-24 14:30:00,88.83,88.86,88.82,88.84,71968.0,79.5011,79.5279,79.4921,79.51,71968.0
2023-10-24 14:35:00,88.84,88.84,88.8,88.82,81055.0,79.51,79.51,79.4742,79.4921,81055.0
2023-10-24 14:40:00,88.83,88.85,88.81,88.85,71360.0,79.5011,79.519,79.4832,79.519,71360.0
2023-10-24 14:45:00,88.84,88.86,88.84,88.86,26359.0,79.51,79.5279,79.51,79.5279,26359.0
2023-10-24 14:50:00,88.86,88.88,88.84,88.87,16305.0,79.5279,79.5458,79.51,79.5369,16305.0
2023-10-24 14:55:00,88.87,88.88,88.85,88.86,25892.0,79.5369,79.5458,79.519,79.5279,25892.0
2023-10-24 15:00:00,88.86,88.9,88.85,88.9,61062.0,79.5279,79.5637,79.519,79.5637,61062.0
2023-10-24 15:05:00,88.89,88.89,88.85,88.86,59432.0,79.5548,79.5548,79.519,79.5279,59432.0
2023-10-24 15:10:00,88.86,88.88,88.85,88.88,311016.0,79.5279,79.5458,79.519,79.5458,311016.0
2023-10-24 15:15:00,88.88,88.93,88.87,88.91,74991.0,79.5458,79.5906,79.5369,79.5727,74991.0
2023-10-24 15:20:00,88.91,88.94,88.9,88.93,38384.0,79.5727,79.5995,79.5637,79.5906,38384.0
2023-10-24 15:25:00,88.93,88.95,88.91,88.94,251008.0,79.5906,79.6085,79.5727,79.5995,251008.0
2023-10-24 15:30:00,88.94,88.96,88.93,88.95,201209.0,79.5995,79.6174,79.5906,79.6085,201209.0
2023-10-24 15:35:00,88.94,88.94,88.9,88.91,241707.0,79.5995,79.5995,79.5637,79.5727,241707.0
2023-10-24 15:40:00,88.91,88.94,88.91,88.93,69313.0,79.5727,79.5995,79.5727,79.5906,69313.0
2023-10-24 15:45:00,88.93,88.96,88.92,88.95,27778.0,79.5906,79.6174,79.5816,79.6085,27778.0
2023-10-24 15:50:00,88.96,88.96,88.91,88.93,143089.0,79.6174,79.6174,79.5727,79.5906,143089.0
2023-10-24 15:55:00,88.93,88.95,88.9,88.91,203487.0,79.5906,79.6085,79.5637,79.5727,203487.0
2023-10-25 09:30:00,88.75,88.78,88.65,88.66,123476.0,79.4295,79.4563,79.34,79.3489,123476.0
2023-10-25 09:35:00,88.66,88.69,88.62,88.69,111988.0,79.3489,79.3758,79.3131,79.3758,111988.0
2023-10-25 09:40:00,88.69,88.7,88.6,88.63,187971.0,79.3758,79.3847,79.2952,79.3221,187971.0
2023-10-25 09:45:00,88.63,88.63,88.56,88.59,119493.0,79.3221,79.3221,79.2594,79.2863,119493.0
2023-10-25 09:50:00,88.58,88.62,88.58,88.62,58056.0,79.2773,79.3131,79.2773,79.3131,58056.0
2023-10-25 09:55:00,88.63,88.67,88.63,88.67,126876.0,79.3221,79.3579,79.3221,79.3579,126876.0
2023-10-25 10:00:00,88.66,88.66,88.54,88.6,111212.0,79.3489,79.3489,79.2415,79.2952,111212.0
2023-10-25 10:05:00,88.59,88.61,88.54,88.57,101139.0,79.2863,79.3042,79.2415,79.2684,101139.0
2023-10-25 10:10:00,88.58,88.63,88.56,88.59,79134.0,79.2773,79.3221,79.2594,79.2863,79134.0
2023-10-25 10:15:00,88.59,88.64,88.58,88.63,440579.0,79.2863,79.331,79.2773,79.3221,440579.0
2023-10-25 10:20:00,88.64,88.65,88.6,88.64,273163.0,79.331,79.34,79.2952,79.331,273163.0
2023-10-25 10:25:00,88.64,88.64,88.59,88.62,100647.0,79.331,79.331,79.2863,79.3131,100647.0
2023-10-25 10:30:00,88.63,88.7,88.61,88.67,121999.0,79.3221,79.3847,79.3042,79.3579,121999.0
2023-10-25 10:35:00,88.67,88.73,88.64,88.7,198960.0,79.3579,79.4116,79.331,79.3847,198960.0
2023-10-25 10:40:00,88.7,88.71,88.66,88.71,69055.0,79.3847,79.3937,79.3489,79.3937,69055.0
2023-10-25 10:45:00,88.7,88.76,88.7,88.71,69624.0,79.3847,79.4384,79.3847,79.3937,69624.0
2023-10-25 10:50:00,88.71,88.71,88.65,88.67,91567.0,79.3937,79.3937,79.34,79.3579,91567.0
2023-10-25 10:55:00,88.66,88.69,88.65,88.66,105774.0,79.3489,79.3758,79.34,79.3489,105774.0
2023-10-25 11:00:00,88.66,88.71,88.65,88.66,133851.0,79.3489,79.3937,79.34,79.3489,133851.0
2023-10-25 11:05:00,88.65,88.73,88.64,88.69,120721.0,79.34,79.4116,79.331,79.3758,120721.0
2023-10-25 11:10:00,88.7,88.75,88.69,88.75,109916.0,79.3847,79.4295,79.3758,79.4295,109916.0
2023-10-25 11:15:00,88.74,88.76,88.71,88.76,429167.0,79.4205,79.4384,79.3937,79.4384,429167.0
2023-10-25 11:20:00,88.76,88.77,88.69,88.71,228046.0,79.4384,79.4474,79.3758,79.3937,228046.0
2023-10-25 11:25:00,88.7,88.74,88.68,88.73,116029.0,79.3847,79.4205,79.3668,79.4116,116029.0
2023-10-25 11:30:00,88.72,88.73,88.66,88.67,137142.0,79.4026,79.4116,79.3489,79.3579,137142.0
2023-10-25 11:35:00,88.68,88.69,88.62,88.65,225666.0,79.3668,79.3758,79.3131,79.34,225666.0
2023-10-25 11:40:00,88.65,88.66,88.61,88.65,75106.0,79.34,79.3489,79.3042,79.34,75106.0
2023-10-25 11:45:00,88.66,88.69,88.65,88.67,73454.0,79.3489,79.3758,79.34,79.3579,73454.0
2023-10-25 11:50:00,88.66,88.68,88.64,88.64,68942.0,79.3489,79.3668,79.331,79.331,68942.0
2023-10-25 11:55:00,88.64,88.64,88.58,88.59,136750.0,79.331,79.331,79.2773,79.2863,136750.0
2023-10-25 12:00:00,88.58,88.59,88.56,88.57,99610.0,79.2773,79.2863,79.2594,79.2684,99610.0
2023-10-25 12:05:00,88.57,88.58,88.53,88.58,38603.0,79.2684,79.2773,79.2326,79.2773,38603.0
2023-10-25 12:10:00,88.58,88.58,88.52,88.56,102691.0,79.2773,79.2773,79.2236,79.2594,102691.0
2023-10-25 12:15:00,88.56,88.58,88.54,88.55,26106.0,79.2594,79.2773,79.2415,79.2505,26106.0
2023-10-25 12:20:00,88.55,88.6,88.54,88.58,76513.0,79.2505,79.2952,79.2415,79.2773,76513.0
2023-10-25 12:25:00,88.57,88.59,88.56,88.56,63621.0,79.2684,79.2863,79.2594,79.2594,63621.0
2023-10-25 12:30:00,88.56,88.6,88.56,88.58,51687.0,79.2594,79.2952,79.2594,79.2773,51687.0
2023-10-25 12:35:00,88.58,88.58,88.55,88.58,56044.0,79.2773,79.2773,79.2505,79.2773,56044.0
2023-10-25 12:40:00,88.59,88.6,88.54,88.58,82208.0,79.2863,79.2952,79.2415,79.2773,82208.0
2023-10-25 12:45:00,88.58,88.59,88.53,88.53,75109.0,79.2773,79.2863,79.2326,79.2326,75109.0
2023-10-25 12:50:00,88.53,88.54,88.49,88.52,51222.0,79.2326,79.2415,79.1968,79.2236,51222.0
2023-10-25 12:55:00,88.52,88.54,88.48,88.53,82205.0,79.2236,79.2415,79.1878,79.2326,82205.0
2023-10-25 13:00:00,88.53,88.57,88.42,88.43,220256.0,79.2326,79.2684,79.1342,79.1431,220256.0
2023-10-25 13:05:00,88.44,88.45,88.41,88.43,151656.0,79.1521,79.161,79.1252,79.1431,151656.0
2023-10-25 13:10:00,88.43,88.45,88.4,88.44,56457.0,79.1431,79.161,79.1163,79.1521,56457.0
2023-10-25 13:15:00,88.44,88.45,88.42,88.44,122105.0,79.1521,79.161,79.1342,79.1521,122105.0
2023-10-25 13:20:00,88.43,88.46,88.43,88.43,71785.0,79.1431,79.17,79.1431,79.1431,71785.0
2023-10-25 13:25:00,88.43,88.43,88.39,88.4,57391.0,79.1431,79.1431,79.1073,79.1163,57391.0
2023-10-25 13:30:00,88.39,88.43,88.37,88.42,110674.0,79.1073,79.1431,79.0894,79.1342,110674.0
2023-10-25 13:35:00,88.42,88.43,88.39,88.39,44537.0,79.1342,79.1431,79.1073,79.1073,44537.0
2023-10-25 13:40:00,88.39,88.4,88.36,88.39,58024.0,79.1073,79.1163,79.0805,79.1073,58024.0
2023-10-25 13:45:00,88.4,88.41,88.37,88.37,39058.0,79.1163,79.1252,79.0894,79.0894,39058.0
2023-10-25 13:50:00,88.37,88.38,88.35,88.38,53617.0,79.0894,79.0984,79.0715,79.0984,53617.0
2023-10-25 13:55:00,88.39,88.46,88.38,88.45,132511.0,79.1073,79.17,79.0984,79.161,132511.0
2023-10-25 14:00:00,88.45,88.47,88.43,88.45,546153.0,79.161,79.1789,79.1431,79.161,546153.0
2023-10-25 14:05:00,88.45,88.46,88.43,88.46,85471.0,79.161,79.17,79.1431,79.17,85471.0
2023-10-25 14:10:00,88.45,88.48,88.44,88.48,193892.0,79.161,79.1878,79.1521,79.1878,193892.0
2023-10-25 14:15:00,88.48,88.49,88.45,88.45,111712.0,79.1878,79.1968,79.161,79.161,111712.0
2023-10-25 14:20:00,88.45,88.48,88.44,88.45,360061.0,79.161,79.1878,79.1521,79.161,360061.0
2023-10-25 14:25:00,88.45,88.46,88.43,88.43,118944.0,79.161,79.17,79.1431,79.1431,118944.0
2023-10-25 14:30:00,88.44,88.44,88.4,88.42,327912.0,79.1521,79.1521,79.1163,79.1342,327912.0
2023-10-25 14:35:00,88.42,88.43,88.41,88.42,64963.0,79.1342,79.1431,79.1252,79.1342,64963.0
2023-10-25 14:40:00,88.41,88.42,88.39,88.4,83495.0,79.1252,79.1342,79.1073,79.1163,83495.0
2023-10-25 14:45:00,88.39,88.42,88.36,88.37,103671.0,79.1073,79.1342,79.0805,79.0894,103671.0
2023-10-25 14:50:00,88.37,88.41,88.35,88.41,154077.0,79.0894,79.1252,79.0715,79.1252,154077.0
2023-10-25 14:55:00,88.41,88.44,88.39,88.41,161614.0,79.1252,79.1521,79.1073,79.1252,161614.0
2023-10-25 15:00:00,88.41,88.42,88.39,88.39,91064.0,79.1252,79.1342,79.1073,79.1073,91064.0
2023-10-25 15:05:00,88.4,88.41,88.38,88.4,38306.0,79.1163,79.1252,79.0984,79.1163,38306.0
2023-10-25 15:10:00,88.4,88.42,88.38,88.38,84171.0,79.1163,79.1342,79.0984,79.0984,84171.0
2023-10-25 15:15:00,88.39,88.42,88.38,88.41,91225.0,79.1073,79.1342,79.0984,79.1252,91225.0
2023-10-25 15:20:00,88.41,88.44,88.41,88.44,65932.0,79.1252,79.1521,79.1252,79.1521,65932.0
2023-10-25 15:25:00,88.44,88.44,88.42,88.44,73524.0,79.1521,79.1521,79.1342,79.1521,73524.0
2023-10-25 15:30:00,88.44,88.48,88.44,88.48,126462.0,79.1521,79.1878,79.1521,79.1878,126462.0
2023-10-25 15:35:00,88.48,88.49,88.46,88.48,115435.0,79.1878,79.1968,79.17,79.1878,115435.0
2023-10-25 15:40:00,88.48,88.49,88.46,88.47,172360.0,79.1878,79.1968,79.17,79.1789,172360.0
2023-10-25 15:45:00,88.48,88.5,88.46,88.49,134235.0,79.1878,79.2057,79.17,79.1968,134235.0
2023-10-25 15:50:00,88.49,88.5,88.47,88.47,120519.0,79.1968,79.2057,79.1789,79.1789,120519.0
2023-10-25 15:55:00,88.48,88.49,88.46,88.48,246650.0,79.1878,79.1968,79.17,79.1878,246650.0
2023-10-26 09:30:00,88.36,88.59,88.36,88.59,314439.0,79.0805,79.2863,79.0805,79.2863,314439.0
2023-10-26 09:35:00,88.59,88.64,88.57,88.57,214585.0,79.2863,79.331,79.2684,79.2684,214585.0
2023-10-26 09:40:00,88.57,88.66,88.56,88.63,155653.0,79.2684,79.3489,79.2594,79.3221,155653.0
2023-10-26 09:45:00,88.63,88.67,88.59,88.61,80698.0,79.3221,79.3579,79.2863,79.3042,80698.0
2023-10-26 09:50:00,88.61,88.62,88.57,88.6,151035.0,79.3042,79.3131,79.2684,79.2952,151035.0
2023-10-26 09:55:00,88.6,88.61,88.55,88.55,95882.0,79.2952,79.3042,79.2505,79.2505,95882.0
2023-10-26 10:00:00,88.55,88.55,88.49,88.5,220138.0,79.2505,79.2505,79.1968,79.2057,220138.0
2023-10-26 10:05:00,88.5,88.53,88.46,88.46,140382.0,79.2057,79.2326,79.17,79.17,140382.0
2023-10-26 10:10:00,88.47,88.52,88.46,88.51,79042.0,79.1789,79.2236,79.17,79.2147,79042.0
2023-10-26 10:15:00,88.51,88.53,88.48,88.49,156152.0,79.2147,79.2326,79.1878,79.1968,156152.0
2023-10-26 10:20:00,88.49,88.53,88.45,88.46,85865.0,79.1968,79.2326,79.161,79.17,85865.0
2023-10-26 10:25:00,88.47,88.53,88.47,88.51,122306.0,79.1789,79.2326,79.1789,79.2147,122306.0
2023-10-26 10:30:00,88.5,88.51,88.46,88.5,73017.0,79.2057,79.2147,79.17,79.2057,73017.0
2023-10-26 10:35:00,88.5,88.52,88.47,88.51,87608.0,79.2057,79.2236,79.1789,79.2147,87608.0
2023-10-26 10:40:00,88.52,88.55,88.5,88.55,82168.0,79.2236,79.2505,79.2057,79.2505,82168.0
2023-10-26 10:45:00,88.55,88.57,88.53,88.54,90239.0,79.2505,79.2684,79.2326,79.2415,90239.0
2023-10-26 10:50:00,88.55,88.61,88.54,88.58,123875.0,79.2505,79.3042,79.2415,79.2773,123875.0
2023-10-26 10:55:00,88.58,88.59,88.56,88.58,66944.0,79.2773,79.2863,79.2594,79.2773,66944.0
2023-10-26 11:00:00,88.58,88.6,88.53,88.55,177091.0,79.2773,79.2952,79.2326,79.2505,177091.0
2023-10-26 11:05:00,88.56,88.56,88.53,88.55,99196.0,79.2594,79.2594,79.2326,79.2505,99196.0
2023-10-26 11:10:00,88.55,88.57,88.48,88.5,151033.0,79.2505,79.2684,79.1878,79.2057,151033.0
2023-10-26 11:15:00,88.49,88.53,88.46,88.52,78693.0,79.1968,79.2326,79.17,79.2236,78693.0
2023-10-26 11:20:00,88.52,88.53,88.49,88.53,203823.0,79.2236,79.2326,79.1968,79.2326,203823.0
2023-10-26 11:25:00,88.53,88.55,88.5,88.53,78462.0,79.2326,79.2505,79.2057,79.2326,78462.0
2023-10-26 11:30:00,88.53,88.55,88.52,88.54,85110.0,79.2326,79.2505,79.2236,79.2415,85110.0
2023-10-26 11:35:00,88.54,88.56,88.53,88.54,34805.0,79.2415,79.2594,79.2326,79.2415,34805.0
2023-10-26 11:40:00,88.54,88.54,88.5,88.53,73856.0,79.2415,79.2415,79.2057,79.2326,73856.0
2023-10-26 11:45:00,88.52,88.56,88.52,88.54,29695.0,79.2236,79.2594,79.2236,79.2415,29695.0
2023-10-26 11:50:00,88.54,88.6,88.54,88.59,46138.0,79.2415,79.2952,79.2415,79.2863,46138.0
2023-10-26 11:55:00,88.6,88.63,88.58,88.58,45953.0,79.2952,79.3221,79.2773,79.2773,45953.0
2023-10-26 12:00:00,88.58,88.62,88.56,88.61,98585.0,79.2773,79.3131,79.2594,79.3042,98585.0
2023-10-26 12:05:00,88.61,88.61,88.56,88.56,148281.0,79.3042,79.3042,79.2594,79.2594,148281.0
2023-10-26 12:10:00,88.56,88.57,88.54,88.55,91918.0,79.2594,79.2684,79.2415,79.2505,91918.0
2023-10-26 12:15:00,88.55,88.55,88.47,88.48,67475.0,79.2505,79.2505,79.1789,79.1878,67475.0
2023-10-26 12:20:00,88.48,88.5,88.45,88.46,58657.0,79.1878,79.2057,79.161,79.17,58657.0
2023-10-26 12:25:00,88.46,88.5,88.46,88.49,85736.0,79.17,79.2057,79.17,79.1968,85736.0
2023-10-26 12:30:00,88.49,88.5,88.45,88.45,119321.0,79.1968,79.2057,79.161,79.161,119321.0
2023-10-26 12:35:00,88.45,88.47,88.42,88.42,79975.0,79.161,79.1789,79.1342,79.1342,79975.0
2023-10-26 12:40:00,88.43,88.45,88.41,88.44,45565.0,79.1431,79.161,79.1252,79.1521,45565.0
2023-10-26 12:45:00,88.43,88.44,88.39,88.4,43932.0,79.1431,79.1521,79.1073,79.1163,43932.0
2023-10-26 12:50:00,88.4,88.43,88.37,88.38,51095.0,79.1163,79.1431,79.0894,79.0984,51095.0
2023-10-26 12:55:00,88.38,88.4,88.33,88.34,112831.0,79.0984,79.1163,79.0536,79.0626,112831.0
2023-10-26 13:00:00,88.33,88.54,88.3,88.52,305023.0,79.0536,79.2415,79.0268,79.2236,305023.0
2023-10-26 13:05:00,88.51,88.51,88.48,88.5,61701.0,79.2147,79.2147,79.1878,79.2057,61701.0
2023-10-26 13:10:00,88.51,88.52,88.48,88.52,32028.0,79.2147,79.2236,79.1878,79.2236,32028.0
2023-10-26 13:15:00,88.52,88.55,88.51,88.53,38655.0,79.2236,79.2505,79.2147,79.2326,38655.0
2023-10-26 13:20:00,88.52,88.53,88.5,88.51,59262.0,79.2236,79.2326,79.2057,79.2147,59262.0
2023-10-26 13:25:00,88.52,88.55,88.51,88.54,86067.0,79.2236,79.2505,79.2147,79.2415,86067.0
2023-10-26 13:30:00,88.54,88.58,88.5,88.56,111394.0,79.2415,79.2773,79.2057,79.2594,111394.0
2023-10-26 13:35:00,88.56,88.58,88.55,88.56,74403.0,79.2594,79.2773,79.2505,79.2594,74403.0
2023-10-26 13:40:00,88.56,88.63,88.56,88.62,66320.0,79.2594,79.3221,79.2594,79.3131,66320.0
2023-10-26 13:45:00,88.62,88.68,88.61,88.67,72820.0,79.3131,79.3668,79.3042,79.3579,72820.0
2023-10-26 13:50:00,88.66,88.68,88.63,88.68,38875.0,79.3489,79.3668,79.3221,79.3668,38875.0
2023-10-26 13:55:00,88.68,88.69,88.65,88.67,39501.0,79.3668,79.3758,79.34,79.3579,39501.0
2023-10-26 14:00:00,88.67,88.69,88.65,88.68,41538.0,79.3579,79.3758,79.34,79.3668,41538.0
2023-10-26 14:05:00,88.67,88.71,88.67,88.69,42403.0,79.3579,79.3937,79.3579,79.3758,42403.0
2023-10-26 14:10:00,88.69,88.74,88.68,88.73,75615.0,79.3758,79.4205,79.3668,79.4116,75615.0
2023-10-26 14:15:00,88.73,88.74,88.7,88.72,94128.0,79.4116,79.4205,79.3847,79.4026,94128.0
2023-10-26 14:20:00,88.72,88.73,88.69,88.7,94602.0,79.4026,79.4116,79.3758,79.3847,94602.0
2023-10-26 14:25:00,88.7,88.72,88.67,88.71,88748.0,79.3847,79.4026,79.3579,79.3937,88748.0
2023-10-26 14:30:00,88.71,88.78,88.7,88.78,87499.0,79.3937,79.4563,79.3847,79.4563,87499.0
2023-10-26 14:35:00,88.76,88.78,88.74,88.78,149546.0,79.4384,79.4563,79.4205,79.4563,149546.0
2023-10-26 14:40:00,88.78,88.82,88.75,88.79,167106.0,79.4563,79.4921,79.4295,79.4653,167106.0
2023-10-26 14:45:00,88.79,88.81,88.76,88.77,591708.0,79.4653,79.4832,79.4384,79.4474,591708.0
2023-10-26 14:50:00,88.77,88.82,88.76,88.81,143394.0,79.4474,79.4921,79.4384,79.4832,143394.0
2023-10-26 14:55:00,88.82,88.86,88.81,88.86,81106.0,79.4921,79.5279,79.4832,79.5279,81106.0
2023-10-26 15:00:00,88.86,88.89,88.85,88.88,63427.0,79.5279,79.5548,79.519,79.5458,63427.0
2023-10-26 15:05:00,88.88,88.88,88.8,88.81,161109.0,79.5458,79.5458,79.4742,79.4832,161109.0
2023-10-26 15:10:00,88.8,88.81,88.77,88.79,56117.0,79.4742,79.4832,79.4474,79.4653,56117.0
2023-10-26 15:15:00,88.77,88.79,88.76,88.78,45950.0,79.4474,79.4653,79.4384,79.4563,45950.0
2023-10-26 15:20:00,88.78,88.79,88.75,88.79,62010.0,79.4563,79.4653,79.4295,79.4653,62010.0
2023-10-26 15:25:00,88.8,88.82,88.77,88.78,82512.0,79.4742,79.4921,79.4474,79.4563,82512.0
2023-10-26 15:30:00,88.78,88.8,88.76,88.77,51099.0,79.4563,79.4742,79.4384,79.4474,51099.0
2023-10-26 15:35:00,88.76,88.77,88.71,88.74,109027.0,79.4384,79.4474,79.3937,79.4205,109027.0
2023-10-26 15:40:00,88.73,88.74,88.71,88.73,66843.0,79.4116,79.4205,79.3937,79.4116,66843.0
2023-10-26 15:45:00,88.72,88.77,88.7,88.77,115343.0,79.4026,79.4474,79.3847,79.4474,115343.0
2023-10-26 15:50:00,88.77,88.8,88.77,88.77,130172.0,79.4474,79.4742,79.4474,79.4474,130172.0
2023-10-26 15:55:00,88.78,88.79,88.75,88.76,317821.0,79.4563,79.4653,79.4295,79.4384,317821.0
2023-10-27 09:30:00,88.88,88.94,88.85,88.88,124439.0,79.5458,79.5995,79.519,79.5458,124439.0
2023-10-27 09:35:00,88.87,88.9,88.82,88.86,119322.0,79.5369,79.5637,79.4921,79.5279,119322.0
2023-10-27 09:40:00,88.85,88.85,88.82,88.83,31819.0,79.519,79.519,79.4921,79.5011,31819.0
2023-10-27 09:45:00,88.85,88.86,88.78,88.78,72432.0,79.519,79.5279,79.4563,79.4563,72432.0
2023-10-27 09:50:00,88.79,88.8,88.77,88.8,48293.0,79.4653,79.4742,79.4474,79.4742,48293.0
2023-10-27 09:55:00,88.79,88.85,88.79,88.84,115416.0,79.4653,79.519,79.4653,79.51,115416.0
2023-10-27 10:00:00,88.86,88.86,88.76,88.86,256257.0,79.5279,79.5279,79.4384,79.5279,256257.0
2023-10-27 10:05:00,88.86,88.89,88.82,88.84,210903.0,79.5279,79.5548,79.4921,79.51,210903.0
2023-10-27 10:10:00,88.84,88.88,88.83,88.87,226068.0,79.51,79.5458,79.5011,79.5369,226068.0
2023-10-27 10:15:00,88.86,88.86,88.79,88.8,130502.0,79.5279,79.5279,79.4653,79.4742,130502.0
2023-10-27 10:20:00,88.81,88.85,88.79,88.81,102243.0,79.4832,79.519,79.4653,79.4832,102243.0
2023-10-27 10:25:00,88.81,88.85,88.79,88.8,104129.0,79.4832,79.519,79.4653,79.4742,104129.0
2023-10-27 10:30:00,88.8,88.82,88.77,88.78,222331.0,79.4742,79.4921,79.4474,79.4563,222331.0
2023-10-27 10:35:00,88.79,88.83,88.76,88.76,125328.0,79.4653,79.5011,79.4384,79.4384,125328.0
2023-10-27 10:40:00,88.76,88.76,88.71,88.74,107418.0,79.4384,79.4384,79.3937,79.4205,107418.0
2023-10-27 10:45:00,88.75,88.83,88.75,88.81,216351.0,79.4295,79.5011,79.4295,79.4832,216351.0
2023-10-27 10:50:00,88.82,88.85,88.8,88.83,126658.0,79.4921,79.519,79.4742,79.5011,126658.0
2023-10-27 10:55:00,88.83,88.87,88.83,88.85,38488.0,79.5011,79.5369,79.5011,79.519,38488.0
2023-10-27 11:00:00,88.84,88.88,88.84,88.86,32403.0,79.51,79.5458,79.51,79.5279,32403.0
2023-10-27 11:05:00,88.86,88.91,88.86,88.88,49016.0,79.5279,79.5727,79.5279,79.5458,49016.0
2023-10-27 11:10:00,88.89,88.91,88.86,88.91,314868.0,79.5548,79.5727,79.5279,79.5727,314868.0
2023-10-27 11:15:00,88.91,88.92,88.87,88.87,82162.0,79.5727,79.5816,79.5369,79.5369,82162.0
2023-10-27 11:20:00,88.88,88.88,88.83,88.84,86681.0,79.5458,79.5458,79.5011,79.51,86681.0
2023-10-27 11:25:00,88.84,88.84,88.82,88.82,32671.0,79.51,79.51,79.4921,79.4921,32671.0
2023-10-27 11:30:00,88.82,88.83,88.79,88.8,25153.0,79.4921,79.5011,79.4653,79.4742,25153.0
2023-10-27 11:35:00,88.8,88.83,88.76,88.78,88016.0,79.4742,79.5011,79.4384,79.4563,88016.0
2023-10-27 11:40:00,88.78,88.8,88.76,88.76,53908.0,79.4563,79.4742,79.4384,79.4384,53908.0
2023-10-27 11:45:00,88.75,88.77,88.73,88.76,59169.0,79.4295,79.4474,79.4116,79.4384,59169.0
2023-10-27 11:50:00,88.76,88.78,88.73,88.75,103763.0,79.4384,79.4563,79.4116,79.4295,103763.0
2023-10-27 11:55:00,88.76,88.78,88.73,88.76,42908.0,79.4384,79.4563,79.4116,79.4384,42908.0
2023-10-27 12:00:00,88.76,88.77,88.71,88.72,67570.0,79.4384,79.4474,79.3937,79.4026,67570.0
2023-10-27 12:05:00,88.71,88.75,88.71,88.74,253729.0,79.3937,79.4295,79.3937,79.4205,253729.0
2023-10-27 12:10:00,88.73,88.74,88.69,88.69,150216.0,79.4116,79.4205,79.3758,79.3758,150216.0
2023-10-27 12:15:00,88.69,88.7,88.67,88.7,83333.0,79.3758,79.3847,79.3579,79.3847,83333.0
2023-10-27 12:20:00,88.7,88.7,88.65,88.67,42665.0,79.3847,79.3847,79.34,79.3579,42665.0
2023-10-27 12:25:00,88.66,88.67,88.59,88.65,115892.0,79.3489,79.3579,79.2863,79.34,115892.0
2023-10-27 12:30:00,88.64,88.66,88.57,88.59,135938.0,79.331,79.3489,79.2684,79.2863,135938.0
2023-10-27 12:35:00,88.59,88.64,88.59,88.64,88545.0,79.2863,79.331,79.2863,79.331,88545.0
2023-10-27 12:40:00,88.64,88.64,88.59,88.6,230049.0,79.331,79.331,79.2863,79.2952,230049.0
2023-10-27 12:45:00,88.59,88.6,88.56,88.57,40559.0,79.2863,79.2952,79.2594,79.2684,40559.0
2023-10-27 12:50:00,88.57,88.57,88.53,88.55,91954.0,79.2684,79.2684,79.2326,79.2505,91954.0
2023-10-27 12:55:00,88.55,88.55,88.52,88.53,40443.0,79.2505,79.2505,79.2236,79.2326,40443.0
2023-10-27 13:00:00,88.53,88.54,88.51,88.52,77829.0,79.2326,79.2415,79.2147,79.2236,77829.0
2023-10-27 13:05:00,88.51,88.51,88.47,88.51,178992.0,79.2147,79.2147,79.1789,79.2147,178992.0
2023-10-27 13:10:00,88.51,88.53,88.5,88.52,123044.0,79.2147,79.2326,79.2057,79.2236,123044.0
2023-10-27 13:15:00,88.52,88.56,88.52,88.55,294788.0,79.2236,79.2594,79.2236,79.2505,294788.0
2023-10-27 13:20:00,88.55,88.58,88.52,88.52,292954.0,79.2505,79.2773,79.2236,79.2236,292954.0
2023-10-27 13:25:00,88.53,88.57,88.52,88.54,282198.0,79.2326,79.2684,79.2236,79.2415,282198.0
2023-10-27 13:30:00,88.54,88.55,88.5,88.54,133857.0,79.2415,79.2505,79.2057,79.2415,133857.0
2023-10-27 13:35:00,88.53,88.56,88.52,88.54,80798.0,79.2326,79.2594,79.2236,79.2415,80798.0
2023-10-27 13:40:00,88.54,88.59,88.51,88.56,108622.0,79.2415,79.2863,79.2147,79.2594,108622.0
2023-10-27 13:45:00,88.56,88.57,88.53,88.54,56281.0,79.2594,79.2684,79.2326,79.2415,56281.0
2023-10-27 13:50:00,88.54,88.57,88.54,88.54,59475.0,79.2415,79.2684,79.2415,79.2415,59475.0
2023-10-27 13:55:00,88.54,88.56,88.51,88.55,107083.0,79.2415,79.2594,79.2147,79.2505,107083.0
2023-10-27 14:00:00,88.55,88.56,88.53,88.54,88901.0,79.2505,79.2594,79.2326,79.2415,88901.0
2023-10-27 14:05:00,88.55,88.56,88.5,88.54,98159.0,79.2505,79.2594,79.2057,79.2415,98159.0
2023-10-27 14:10:00,88.55,88.56,88.53,88.54,42590.0,79.2505,79.2594,79.2326,79.2415,42590.0
2023-10-27 14:15:00,88.54,88.57,88.53,88.54,88714.0,79.2415,79.2684,79.2326,79.2415,88714.0
2023-10-27 14:20:00,88.54,88.54,88.51,88.54,460527.0,79.2415,79.2415,79.2147,79.2415,460527.0
2023-10-27 14:25:00,88.54,88.54,88.5,88.51,178294.0,79.2415,79.2415,79.2057,79.2147,178294.0
2023-10-27 14:30:00,88.51,88.57,88.5,88.54,61467.0,79.2147,79.2684,79.2057,79.2415,61467.0
2023-10-27 14:35:00,88.55,88.58,88.53,88.55,121403.0,79.2505,79.2773,79.2326,79.2505,121403.0
2023-10-27 14:40:00,88.54,88.56,88.53,88.55,82609.0,79.2415,79.2594,79.2326,79.2505,82609.0
2023-10-27 14:45:00,88.55,88.57,88.52,88.52,137000.0,79.2505,79.2684,79.2236,79.2236,137000.0
2023-10-27 14:50:00,88.52,88.54,88.49,88.53,100387.0,79.2236,79.2415,79.1968,79.2326,100387.0
2023-10-27 14:55:00,88.53,88.53,88.47,88.5,88457.0,79.2326,79.2326,79.1789,79.2057,88457.0
2023-10-27 15:00:00,88.49,88.52,88.48,88.5,68082.0,79.1968,79.2236,79.1878,79.2057,68082.0
2023-10-27 15:05:00,88.5,88.53,88.49,88.52,83475.0,79.2057,79.2326,79.1968,79.2236,83475.0
2023-10-27 15:10:00,88.53,88.55,88.51,88.54,124999.0,79.2326,79.2505,79.2147,79.2415,124999.0
2023-10-27 15:15:00,88.54,88.56,88.52,88.55,64567.0,79.2415,79.2594,79.2236,79.2505,64567.0
2023-10-27 15:20:00,88.54,88.57,88.54,88.57,139798.0,79.2415,79.2684,79.2415,79.2684,139798.0
2023-10-27 15:25:00,88.57,88.59,88.55,88.57,474608.0,79.2684,79.2863,79.2505,79.2684,474608.0
2023-10-27 15:30:00,88.58,88.59,88.54,88.54,271892.0,79.2773,79.2863,79.2415,79.2415,271892.0
2023-10-27 15:35:00,88.54,88.58,88.53,88.54,169848.0,79.2415,79.2773,79.2326,79.2415,169848.0
2023-10-27 15:40:00,88.55,88.57,88.52,88.52,215494.0,79.2505,79.2684,79.2236,79.2236,215494.0
2023-10-27 15:45:00,88.53,88.56,88.53,88.55,85241.0,79.2326,79.2594,79.2326,79.2505,85241.0
2023-10-27 15:50:00,88.55,88.6,88.55,88.57,176463.0,79.2505,79.2952,79.2505,79.2684,176463.0
2023-10-27 15:55:00,88.58,88.63,88.56,88.63,262345.0,79.2773,79.3221,79.2594,79.3221,262345.0
2023-10-30 09:30:00,88.61,88.77,88.61,88.74,142129.0,79.3042,79.4474,79.3042,79.4205,142129.0
2023-10-30 09:35:00,88.74,88.76,88.71,88.71,106973.0,79.4205,79.4384,79.3937,79.3937,106973.0
2023-10-30 09:40:00,88.72,88.74,88.69,88.73,87272.0,79.4026,79.4205,79.3758,79.4116,87272.0
2023-10-30 09:45:00,88.74,88.76,88.72,88.74,73362.0,79.4205,79.4384,79.4026,79.4205,73362.0
2023-10-30 09:50:00,88.73,88.76,88.71,88.74,85268.0,79.4116,79.4384,79.3937,79.4205,85268.0
2023-10-30 09:55:00,88.73,88.76,88.72,88.75,189614.0,79.4116,79.4384,79.4026,79.4295,189614.0
2023-10-30 10:00:00,88.76,88.77,88.65,88.65,234886.0,79.4384,79.4474,79.34,79.34,234886.0
2023-10-30 10:05:00,88.65,88.68,88.61,88.68,108264.0,79.34,79.3668,79.3042,79.3668,108264.0
2023-10-30 10:10:00,88.69,88.7,88.66,88.68,132249.0,79.3758,79.3847,79.3489,79.3668,132249.0
2023-10-30 10:15:00,88.69,88.7,88.6,88.64,111687.0,79.3758,79.3847,79.2952,79.331,111687.0
2023-10-30 10:20:00,88.65,88.66,88.59,88.63,29517.0,79.34,79.3489,79.2863,79.3221,29517.0
2023-10-30 10:25:00,88.62,88.62,88.56,88.6,122972.0,79.3131,79.3131,79.2594,79.2952,122972.0
2023-10-30 10:30:00,88.59,88.59,88.53,88.57,128380.0,79.2863,79.2863,79.2326,79.2684,128380.0
2023-10-30 10:35:00,88.57,88.59,88.53,88.54,78657.0,79.2684,79.2863,79.2326,79.2415,78657.0
2023-10-30 10:40:00,88.53,88.57,88.52,88.54,46164.0,79.2326,79.2684,79.2236,79.2415,46164.0
2023-10-30 10:45:00,88.53,88.59,88.53,88.57,109579.0,79.2326,79.2863,79.2326,79.2684,109579.0
2023-10-30 10:50:00,88.56,88.59,88.54,88.57,55955.0,79.2594,79.2863,79.2415,79.2684,55955.0
2023-10-30 10:55:00,88.57,88.59,88.56,88.58,30876.0,79.2684,79.2863,79.2594,79.2773,30876.0
2023-10-30 11:00:00,88.59,88.62,88.59,88.62,13494.0,79.2863,79.3131,79.2863,79.3131,13494.0
2023-10-30 11:05:00,88.62,88.64,88.61,88.64,36800.0,79.3131,79.331,79.3042,79.331,36800.0
2023-10-30 11:10:00,88.63,88.69,88.63,88.65,99739.0,79.3221,79.3758,79.3221,79.34,99739.0
2023-10-30 11:15:00,88.65,88.66,88.63,88.65,48384.0,79.34,79.3489,79.3221,79.34,48384.0
2023-10-30 11:20:00,88.65,88.66,88.6,88.62,60741.0,79.34,79.3489,79.2952,79.3131,60741.0
2023-10-30 11:25:00,88.62,88.65,88.61,88.65,66212.0,79.3131,79.34,79.3042,79.34,66212.0
2023-10-30 11:30:00,88.65,88.69,88.64,88.68,64855.0,79.34,79.3758,79.331,79.3668,64855.0
2023-10-30 11:35:00,88.69,88.7,88.64,88.65,190706.0,79.3758,79.3847,79.331,79.34,190706.0
2023-10-30 11:40:00,88.64,88.67,88.63,88.67,227055.0,79.331,79.3579,79.3221,79.3579,227055.0
2023-10-30 11:45:00,88.67,88.68,88.65,88.67,17861.0,79.3579,79.3668,79.34,79.3579,17861.0
2023-10-30 11:50:00,88.66,88.68,88.65,88.67,36671.0,79.3489,79.3668,79.34,79.3579,36671.0
2023-10-30 11:55:00,88.67,88.7,88.66,88.69,47827.0,79.3579,79.3847,79.3489,79.3758,47827.0
2023-10-30 12:00:00,88.69,88.71,88.68,88.7,39553.0,79.3758,79.3937,79.3668,79.3847,39553.0
2023-10-30 12:05:00,88.69,88.69,88.66,88.67,44793.0,79.3758,79.3758,79.3489,79.3579,44793.0
2023-10-30 12:10:00,88.68,88.71,88.68,88.69,33457.0,79.3668,79.3937,79.3668,79.3758,33457.0
2023-10-30 12:15:00,88.7,88.71,88.65,88.66,34440.0,79.3847,79.3937,79.34,79.3489,34440.0
2023-10-30 12:20:00,88.66,88.66,88.64,88.66,24591.0,79.3489,79.3489,79.331,79.3489,24591.0
2023-10-30 12:25:00,88.66,88.66,88.63,88.64,35951.0,79.3489,79.3489,79.3221,79.331,35951.0
2023-10-30 12:30:00,88.65,88.67,88.64,88.67,33251.0,79.34,79.3579,79.331,79.3579,33251.0
2023-10-30 12:35:00,88.67,88.69,88.65,88.67,46049.0,79.3579,79.3758,79.34,79.3579,46049.0
2023-10-30 12:40:00,88.67,88.67,88.63,88.64,64344.0,79.3579,79.3579,79.3221,79.331,64344.0
2023-10-30 12:45:00,88.64,88.64,88.6,88.61,63139.0,79.331,79.331,79.2952,79.3042,63139.0
2023-10-30 12:50:00,88.62,88.62,88.57,88.57,76772.0,79.3131,79.3131,79.2684,79.2684,76772.0
2023-10-30 12:55:00,88.57,88.6,88.57,88.59,37847.0,79.2684,79.2952,79.2684,79.2863,37847.0
2023-10-30 13:00:00,88.59,88.6,88.56,88.58,50956.0,79.2863,79.2952,79.2594,79.2773,50956.0
2023-10-30 13:05:00,88.57,88.58,88.53,88.56,102085.0,79.2684,79.2773,79.2326,79.2594,102085.0
2023-10-30 13:10:00,88.56,88.58,88.54,88.56,175666.0,79.2594,79.2773,79.2415,79.2594,175666.0
2023-10-30 13:15:00,88.57,88.59,88.55,88.55,289024.0,79.2684,79.2863,79.2505,79.2505,289024.0
2023-10-30 13:20:00,88.55,88.61,88.55,88.6,278048.0,79.2505,79.3042,79.2505,79.2952,278048.0
2023-10-30 13:25:00,88.61,88.67,88.6,88.67,137842.0,79.3042,79.3579,79.2952,79.3579,137842.0
2023-10-30 13:30:00,88.67,88.68,88.64,88.66,75742.0,79.3579,79.3668,79.331,79.3489,75742.0
2023-10-30 13:35:00,88.66,88.7,88.65,88.69,86406.0,79.3489,79.3847,79.34,79.3758,86406.0
2023-10-30 13:40:00,88.69,88.7,88.67,88.7,44318.0,79.3758,79.3847,79.3579,79.3847,44318.0
2023-10-30 13:45:00,88.7,88.7,88.67,88.7,35709.0,79.3847,79.3847,79.3579,79.3847,35709.0
2023-10-30 13:50:00,88.7,88.73,88.69,88.72,47130.0,79.3847,79.4116,79.3758,79.4026,47130.0
2023-10-30 13:55:00,88.71,88.71,88.69,88.7,30272.0,79.3937,79.3937,79.3758,79.3847,30272.0
2023-10-30 14:00:00,88.7,88.7,88.66,88.67,96156.0,79.3847,79.3847,79.3489,79.3579,96156.0
2023-10-30 14:05:00,88.67,88.7,88.67,88.7,36420.0,79.3579,79.3847,79.3579,79.3847,36420.0
2023-10-30 14:10:00,88.71,88.71,88.7,88.71,20687.0,79.3937,79.3937,79.3847,79.3937,20687.0
2023-10-30 14:15:00,88.7,88.7,88.68,88.69,20129.0,79.3847,79.3847,79.3668,79.3758,20129.0
2023-10-30 14:20:00,88.69,88.71,88.68,88.7,25206.0,79.3758,79.3937,79.3668,79.3847,25206.0
2023-10-30 14:25:00,88.69,88.7,88.67,88.68,63270.0,79.3758,79.3847,79.3579,79.3668,63270.0
2023-10-30 14:30:00,88.69,88.7,88.68,88.7,36091.0,79.3758,79.3847,79.3668,79.3847,36091.0
2023-10-30 14:35:00,88.7,88.73,88.7,88.73,44085.0,79.3847,79.4116,79.3847,79.4116,44085.0
2023-10-30 14:40:00,88.73,88.74,88.72,88.74,41058.0,79.4116,79.4205,79.4026,79.4205,41058.0
2023-10-30 14:45:00,88.73,88.76,88.73,88.76,58329.0,79.4116,79.4384,79.4116,79.4384,58329.0
2023-10-30 14:50:00,88.76,88.76,88.71,88.73,107276.0,79.4384,79.4384,79.3937,79.4116,107276.0
2023-10-30 14:55:00,88.73,88.73,88.69,88.7,62247.0,79.4116,79.4116,79.3758,79.3847,62247.0
2023-10-30 15:00:00,88.7,88.8,88.7,88.75,113382.0,79.3847,79.4742,79.3847,79.4295,113382.0
2023-10-30 15:05:00,88.75,88.79,88.74,88.76,50148.0,79.4295,79.4653,79.4205,79.4384,50148.0
2023-10-30 15:10:00,88.76,88.78,88.75,88.77,71960.0,79.4384,79.4563,79.4295,79.4474,71960.0
2023-10-30 15:15:00,88.78,88.79,88.76,88.79,41038.0,79.4563,79.4653,79.4384,79.4653,41038.0
2023-10-30 15:20:00,88.8,88.81,88.78,88.8,156717.0,79.4742,79.4832,79.4563,79.4742,156717.0
2023-10-30 15:25:00,88.8,88.81,88.73,88.73,86686.0,79.4742,79.4832,79.4116,79.4116,86686.0
2023-10-30 15:30:00,88.73,88.74,88.71,88.72,66733.0,79.4116,79.4205,79.3937,79.4026,66733.0
2023-10-30 15:35:00,88.71,88.73,88.7,88.72,56049.0,79.3937,79.4116,79.3847,79.4026,56049.0
2023-10-30 15:40:00,88.73,88.73,88.67,88.68,142461.0,79.4116,79.4116,79.3579,79.3668,142461.0
2023-10-30 15:45:00,88.68,88.68,88.66,88.67,33114.0,79.3668,79.3668,79.3489,79.3579,33114.0
2023-10-30 15:50:00,88.67,88.67,88.64,88.66,37845.0,79.3579,79.3579,79.331,79.3489,37845.0
2023-10-30 15:55:00,88.66,88.66,88.63,88.64,223115.0,79.3489,79.3489,79.3221,79.331,223115.0
2023-10-31 09:30:00,88.64,88.8,88.64,88.8,205959.0,79.331,79.4742,79.331,79.4742,205959.0
2023-10-31 09:35:00,88.79,88.79,88.73,88.78,100774.0,79.4653,79.4653,79.4116,79.4563,100774.0
2023-10-31 09:40:00,88.77,88.79,88.75,88.77,59344.0,79.4474,79.4653,79.4295,79.4474,59344.0
2023-10-31 09:45:00,88.78,88.88,88.78,88.87,298061.0,79.4563,79.5458,79.4563,79.5369,298061.0
2023-10-31 09:50:00,88.87,88.89,88.83,88.88,93792.0,79.5369,79.5548,79.5011,79.5458,93792.0
2023-10-31 09:55:00,88.87,88.91,88.87,88.89,1207459.0,79.5369,79.5727,79.5369,79.5548,1207459.0
2023-10-31 10:00:00,88.88,88.88,88.8,88.81,339837.0,79.5458,79.5458,79.4742,79.4832,339837.0
2023-10-31 10:05:00,88.81,88.88,88.8,88.88,262627.0,79.4832,79.5458,79.4742,79.5458,262627.0
2023-10-31 10:10:00,88.88,88.99,88.88,88.98,463282.0,79.5458,79.6443,79.5458,79.6353,463282.0
2023-10-31 10:15:00,88.98,89.02,88.98,88.99,80688.0,79.6353,79.6711,79.6353,79.6443,80688.0
2023-10-31 10:20:00,89.01,89.03,89.0,89.01,100595.0,79.6622,79.6801,79.6532,79.6622,100595.0
2023-10-31 10:25:00,89.01,89.03,88.97,89.0,78156.0,79.6622,79.6801,79.6264,79.6532,78156.0
2023-10-31 10:30:00,89.0,89.03,88.97,89.01,395946.0,79.6532,79.6801,79.6264,79.6622,395946.0
2023-10-31 10:35:00,89.0,89.01,88.96,88.98,277499.0,79.6532,79.6622,79.6174,79.6353,277499.0
2023-10-31 10:40:00,88.97,89.1,88.96,89.09,470971.0,79.6264,79.7427,79.6174,79.7338,470971.0
2023-10-31 10:45:00,89.09,89.09,89.05,89.05,149744.0,79.7338,79.7338,79.698,79.698,149744.0
2023-10-31 10:50:00,89.06,89.1,89.06,89.08,107135.0,79.7069,79.7427,79.7069,79.7248,107135.0
2023-10-31 10:55:00,89.09,89.1,89.04,89.09,309244.0,79.7338,79.7427,79.689,79.7338,309244.0
2023-10-31 11:00:00,89.09,89.11,89.06,89.07,92263.0,79.7338,79.7517,79.7069,79.7159,92263.0
2023-10-31 11:05:00,89.07,89.08,89.02,89.05,157510.0,79.7159,79.7248,79.6711,79.698,157510.0
2023-10-31 11:10:00,89.05,89.09,89.02,89.09,95325.0,79.698,79.7338,79.6711,79.7338,95325.0
2023-10-31 11:15:00,89.09,89.09,89.05,89.07,70103.0,79.7338,79.7338,79.698,79.7159,70103.0
2023-10-31 11:20:00,89.07,89.07,89.03,89.03,61350.0,79.7159,79.7159,79.6801,79.6801,61350.0
2023-10-31 11:25:00,89.03,89.08,89.02,89.04,160229.0,79.6801,79.7248,79.6711,79.689,160229.0
2023-10-31 11:30:00,89.03,89.04,89.0,89.04,68491.0,79.6801,79.689,79.6532,79.689,68491.0
2023-10-31 11:35:00,89.04,89.07,89.02,89.07,30957.0,79.689,79.7159,79.6711,79.7159,30957.0
2023-10-31 11:40:00,89.07,89.07,89.01,89.02,50594.0,79.7159,79.7159,79.6622,79.6711,50594.0
2023-10-31 11:45:00,89.01,89.03,88.99,89.0,39555.0,79.6622,79.6801,79.6443,79.6532,39555.0
2023-10-31 11:50:00,89.0,89.01,88.97,88.98,40655.0,79.6532,79.6622,79.6264,79.6353,40655.0
2023-10-31 11:55:00,88.98,89.02,88.98,89.02,37742.0,79.6353,79.6711,79.6353,79.6711,37742.0
2023-10-31 12:00:00,89.01,89.02,88.96,88.97,62336.0,79.6622,79.6711,79.6174,79.6264,62336.0
2023-10-31 12:05:00,88.96,88.97,88.93,88.95,88196.0,79.6174,79.6264,79.5906,79.6085,88196.0
2023-10-31 12:10:00,88.94,88.99,88.92,88.93,352968.0,79.5995,79.6443,79.5816,79.5906,352968.0
2023-10-31 12:15:00,88.93,88.96,88.91,88.95,80340.0,79.5906,79.6174,79.5727,79.6085,80340.0
2023-10-31 12:20:00,88.95,88.97,88.95,88.96,21560.0,79.6085,79.6264,79.6085,79.6174,21560.0
2023-10-31 12:25:00,88.95,88.98,88.94,88.96,19884.0,79.6085,79.6353,79.5995,79.6174,19884.0
2023-10-31 12:30:00,88.96,89.03,88.96,89.03,53622.0,79.6174,79.6801,79.6174,79.6801,53622.0
2023-10-31 12:35:00,89.03,89.06,88.96,89.05,154306.0,79.6801,79.7069,79.6174,79.698,154306.0
2023-10-31 12:40:00,89.05,89.07,89.02,89.06,60006.0,79.698,79.7159,79.6711,79.7069,60006.0
2023-10-31 12:45:00,89.06,89.09,89.05,89.08,21086.0,79.7069,79.7338,79.698,79.7248,21086.0
2023-10-31 12:50:00,89.09,89.1,89.07,89.08,25476.0,79.7338,79.7427,79.7159,79.7248,25476.0
2023-10-31 12:55:00,89.09,89.09,89.06,89.08,27644.0,79.7338,79.7338,79.7069,79.7248,27644.0
2023-10-31 13:00:00,89.09,89.11,89.07,89.09,66489.0,79.7338,79.7517,79.7159,79.7338,66489.0
2023-10-31 13:05:00,89.08,89.13,89.08,89.12,52001.0,79.7248,79.7696,79.7248,79.7606,52001.0
2023-10-31 13:10:00,89.12,89.12,89.08,89.11,43163.0,79.7606,79.7606,79.7248,79.7517,43163.0
2023-10-31 13:15:00,89.11,89.13,89.1,89.11,37007.0,79.7517,79.7696,79.7427,79.7517,37007.0
2023-10-31 13:20:00,89.11,89.11,89.08,89.09,19836.0,79.7517,79.7517,79.7248,79.7338,19836.0
2023-10-31 13:25:00,89.09,89.09,89.06,89.09,32382.0,79.7338,79.7338,79.7069,79.7338,32382.0
2023-10-31 13:30:00,89.1,89.13,89.1,89.13,33337.0,79.7427,79.7696,79.7427,79.7696,33337.0
2023-10-31 13:35:00,89.13,89.15,89.11,89.14,45477.0,79.7696,79.7875,79.7517,79.7785,45477.0
2023-10-31 13:40:00,89.15,89.18,89.13,89.16,56315.0,79.7875,79.8143,79.7696,79.7964,56315.0
2023-10-31 13:45:00,89.16,89.16,89.13,89.14,39220.0,79.7964,79.7964,79.7696,79.7785,39220.0
2023-10-31 13:50:00,89.15,89.17,89.14,89.16,43330.0,79.7875,79.8054,79.7785,79.7964,43330.0
2023-10-31 13:55:00,89.16,89.17,89.14,89.16,34736.0,79.7964,79.8054,79.7785,79.7964,34736.0
2023-10-31 14:00:00,89.16,89.18,89.15,89.17,44968.0,79.7964,79.8143,79.7875,79.8054,44968.0
2023-10-31 14:05:00,89.17,89.18,89.13,89.14,51406.0,79.8054,79.8143,79.7696,79.7785,51406.0
2023-10-31 14:10:00,89.14,89.15,89.13,89.14,34367.0,79.7785,79.7875,79.7696,79.7785,34367.0
2023-10-31 14:15:00,89.15,89.16,89.09,89.1,52784.0,79.7875,79.7964,79.7338,79.7427,52784.0
2023-10-31 14:20:00,89.09,89.1,89.08,89.09,39765.0,79.7338,79.7427,79.7248,79.7338,39765.0
2023-10-31 14:25:00,89.09,89.09,89.07,89.08,44575.0,79.7338,79.7338,79.7159,79.7248,44575.0
2023-10-31 14:30:00,89.08,89.14,89.08,89.13,41999.0,79.7248,79.7785,79.7248,79.7696,41999.0
2023-10-31 14:35:00,89.13,89.14,89.12,89.13,19134.0,79.7696,79.7785,79.7606,79.7696,19134.0
2023-10-31 14:40:00,89.13,89.16,89.12,89.16,21004.0,79.7696,79.7964,79.7606,79.7964,21004.0
2023-10-31 14:45:00,89.16,89.17,89.13,89.15,17783.0,79.7964,79.8054,79.7696,79.7875,17783.0
2023-10-31 14:50:00,89.15,89.15,89.11,89.12,40427.0,79.7875,79.7875,79.7517,79.7606,40427.0
2023-10-31 14:55:00,89.12,89.13,89.1,89.1,61337.0,79.7606,79.7696,79.7427,79.7427,61337.0
2023-10-31 15:00:00,89.11,89.13,89.1,89.12,375714.0,79.7517,79.7696,79.7427,79.7606,375714.0
2023-10-31 15:05:00,89.12,89.12,89.08,89.09,137074.0,79.7606,79.7606,79.7248,79.7338,137074.0
2023-10-31 15:10:00,89.09,89.11,89.08,89.08,62279.0,79.7338,79.7517,79.7248,79.7248,62279.0
2023-10-31 15:15:00,89.08,89.11,89.07,89.11,70458.0,79.7248,79.7517,79.7159,79.7517,70458.0
2023-10-31 15:20:00,89.11,89.11,89.05,89.05,88435.0,79.7517,79.7517,79.698,79.698,88435.0
2023-10-31 15:25:00,89.05,89.07,89.04,89.05,86666.0,79.698,79.7159,79.689,79.698,86666.0
2023-10-31 15:30:00,89.04,89.05,89.01,89.05,53203.0,79.689,79.698,79.6622,79.698,53203.0
2023-10-31 15:35:00,89.04,89.05,89.01,89.02,30455.0,79.689,79.698,79.6622,79.6711,30455.0
2023-10-31 15:40:00,89.02,89.03,89.0,89.02,111369.0,79.6711,79.6801,79.6532,79.6711,111369.0
2023-10-31 15:45:00,89.01,89.01,88.96,88.97,377626.0,79.6622,79.6622,79.6174,79.6264,377626.0
2023-10-31 15:50:00,88.97,88.98,88.94,88.98,211183.0,79.6264,79.6353,79.5995,79.6353,211183.0
2023-10-31 15:55:00,88.98,89.01,88.79,88.92,2369402.0,79.6353,79.6622,79.4653,79.5816,2369402.0
2023-11-01 09:30:00,88.57,88.64,88.56,88.6,250941.0,79.7136,79.7766,79.7046,79.7406,250941.0
2023-11-01 09:35:00,88.61,88.67,88.6,88.65,84015.0,79.7496,79.8036,79.7406,79.7856,84015.0
2023-11-01 09:40:00,88.65,88.67,88.61,88.66,79621.0,79.7856,79.8036,79.7496,79.7946,79621.0
2023-11-01 09:45:00,88.67,88.79,88.63,88.77,204811.0,79.8036,79.9116,79.7676,79.8936,204811.0
2023-11-01 09:50:00,88.78,88.78,88.7,88.74,234941.0,79.9026,79.9026,79.8306,79.8666,234941.0
2023-11-01 09:55:00,88.74,88.76,88.7,88.71,115580.0,79.8666,79.8846,79.8306,79.8396,115580.0
2023-11-01 10:00:00,88.72,88.9,88.72,88.82,636528.0,79.8486,80.0106,79.8486,79.9386,636528.0
2023-11-01 10:05:00,88.82,88.84,88.78,88.79,218495.0,79.9386,79.9566,79.9026,79.9116,218495.0
2023-11-01 10:10:00,88.79,88.85,88.77,88.83,173743.0,79.9116,79.9656,79.8936,79.9476,173743.0
2023-11-01 10:15:00,88.84,88.85,88.79,88.81,290431.0,79.9566,79.9656,79.9116,79.9296,290431.0
2023-11-01 10:20:00,88.82,88.92,88.82,88.92,95865.0,79.9386,80.0286,79.9386,80.0286,95865.0
2023-11-01 10:25:00,88.92,88.95,88.9,88.91,167711.0,80.0286,80.0556,80.0106,80.0196,167711.0
2023-11-01 10:30:00,88.92,88.93,88.88,88.9,331788.0,80.0286,80.0376,79.9926,80.0106,331788.0
2023-11-01 10:35:00,88.9,88.92,88.88,88.9,95129.0,80.0106,80.0286,79.9926,80.0106,95129.0
2023-11-01 10:40:00,88.9,88.92,88.88,88.91,94737.0,80.0106,80.0286,79.9926,80.0196,94737.0
2023-11-01 10:45:00,88.91,88.92,88.83,88.84,262072.0,80.0196,80.0286,79.9476,79.9566,262072.0
2023-11-01 10:50:00,88.84,88.86,88.81,88.82,44235.0,79.9566,79.9746,79.9296,79.9386,44235.0
2023-11-01 10:55:00,88.82,88.85,88.8,88.8,81540.0,79.9386,79.9656,79.9206,79.9206,81540.0
2023-11-01 11:00:00,88.79,88.89,88.79,88.87,68448.0,79.9116,80.0016,79.9116,79.9836,68448.0
2023-11-01 11:05:00,88.87,88.89,88.86,88.86,135108.0,79.9836,80.0016,79.9746,79.9746,135108.0
2023-11-01 11:10:00,88.86,88.86,88.79,88.8,181723.0,79.9746,79.9746,79.9116,79.9206,181723.0
2023-11-01 11:15:00,88.8,88.81,88.75,88.76,96268.0,79.9206,79.9296,79.8756,79.8846,96268.0
2023-11-01 11:20:00,88.75,88.76,88.71,88.75,89110.0,79.8756,79.8846,79.8396,79.8756,89110.0
2023-11-01 11:25:00,88.76,88.78,88.75,88.78,49374.0,79.8846,79.9026,79.8756,79.9026,49374.0
2023-11-01 11:30:00,88.78,88.79,88.76,88.78,73450.0,79.9026,79.9116,79.8846,79.9026,73450.0
2023-11-01 11:35:00,88.77,88.79,88.76,88.77,102909.0,79.8936,79.9116,79.8846,79.8936,102909.0
2023-11-01 11:40:00,88.76,88.82,88.75,88.81,64472.0,79.8846,79.9386,79.8756,79.9296,64472.0
2023-11-01 11:45:00,88.81,88.84,88.81,88.81,23439.0,79.9296,79.9566,79.9296,79.9296,23439.0
2023-11-01 11:50:00,88.81,88.84,88.79,88.84,48023.0,79.9296,79.9566,79.9116,79.9566,48023.0
2023-11-01 11:55:00,88.83,88.85,88.83,88.84,33909.0,79.9476,79.9656,79.9476,79.9566,33909.0
2023-11-01 12:00:00,88.83,88.83,88.78,88.79,49849.0,79.9476,79.9476,79.9026,79.9116,49849.0
2023-11-01 12:05:00,88.79,88.8,88.77,88.79,34197.0,79.9116,79.9206,79.8936,79.9116,34197.0
2023-11-01 12:10:00,88.8,88.8,88.77,88.8,23200.0,79.9206,79.9206,79.8936,79.9206,23200.0
2023-11-01 12:15:00,88.8,88.82,88.77,88.81,126559.0,79.9206,79.9386,79.8936,79.9296,126559.0
2023-11-01 12:20:00,88.81,88.84,88.8,88.82,60808.0,79.9296,79.9566,79.9206,79.9386,60808.0
2023-11-01 12:25:00,88.82,88.82,88.79,88.81,30108.0,79.9386,79.9386,79.9116,79.9296,30108.0
2023-11-01 12:30:00,88.81,88.85,88.8,88.85,32773.0,79.9296,79.9656,79.9206,79.9656,32773.0
2023-11-01 12:35:00,88.84,88.85,88.81,88.81,49889.0,79.9566,79.9656,79.9296,79.9296,49889.0
2023-11-01 12:40:00,88.81,88.81,88.76,88.78,59516.0,79.9296,79.9296,79.8846,79.9026,59516.0
2023-11-01 12:45:00,88.78,88.79,88.74,88.76,139749.0,79.9026,79.9116,79.8666,79.8846,139749.0
2023-11-01 12:50:00,88.77,88.77,88.74,88.76,76310.0,79.8936,79.8936,79.8666,79.8846,76310.0
2023-11-01 12:55:00,88.76,88.78,88.75,88.76,35556.0,79.8846,79.9026,79.8756,79.8846,35556.0
2023-11-01 13:00:00,88.75,88.77,88.73,88.77,119857.0,79.8756,79.8936,79.8576,79.8936,119857.0
2023-11-01 13:05:00,88.76,88.8,88.75,88.8,56912.0,79.8846,79.9206,79.8756,79.9206,56912.0
2023-11-01 13:10:00,88.81,88.84,88.81,88.82,58648.0,79.9296,79.9566,79.9296,79.9386,58648.0
2023-11-01 13:15:00,88.82,88.84,88.81,88.82,92412.0,79.9386,79.9566,79.9296,79.9386,92412.0
2023-11-01 13:20:00,88.81,88.84,88.79,88.79,46814.0,79.9296,79.9566,79.9116,79.9116,46814.0
2023-11-01 13:25:00,88.79,88.86,88.79,88.85,49047.0,79.9116,79.9746,79.9116,79.9656,49047.0
2023-11-01 13:30:00,88.85,88.85,88.81,88.81,18006.0,79.9656,79.9656,79.9296,79.9296,18006.0
2023-11-01 13:35:00,88.81,88.85,88.81,88.84,59849.0,79.9296,79.9656,79.9296,79.9566,59849.0
2023-11-01 13:40:00,88.84,88.88,88.83,88.88,59338.0,79.9566,79.9926,79.9476,79.9926,59338.0
2023-11-01 13:45:00,88.87,88.88,88.85,88.88,87552.0,79.9836,79.9926,79.9656,79.9926,87552.0
2023-11-01 13:50:00,88.88,88.91,88.88,88.89,133446.0,79.9926,80.0196,79.9926,80.0016,133446.0
2023-11-01 13:55:00,88.89,88.9,88.88,88.89,71781.0,80.0016,80.0106,79.9926,80.0016,71781.0
2023-11-01 14:00:00,88.91,89.03,88.87,88.94,256594.0,80.0196,80.1276,79.9836,80.0466,256594.0
2023-11-01 14:05:00,88.94,88.98,88.92,88.93,111036.0,80.0466,80.0826,80.0286,80.0376,111036.0
2023-11-01 14:10:00,88.94,88.95,88.88,88.89,139829.0,80.0466,80.0556,79.9926,80.0016,139829.0
2023-11-01 14:15:00,88.89,88.93,88.87,88.91,71337.0,80.0016,80.0376,79.9836,80.0196,71337.0
2023-11-01 14:20:00,88.91,88.94,88.91,88.93,41867.0,80.0196,80.0466,80.0196,80.0376,41867.0
2023-11-01 14:25:00,88.93,88.96,88.91,88.96,123324.0,80.0376,80.0646,80.0196,80.0646,123324.0
2023-11-01 14:30:00,88.96,89.06,88.96,89.04,161848.0,80.0646,80.1546,80.0646,80.1366,161848.0
2023-11-01 14:35:00,89.03,89.09,88.92,88.95,437032.0,80.1276,80.1816,80.0286,80.0556,437032.0
2023-11-01 14:40:00,88.95,88.96,88.84,88.89,220212.0,80.0556,80.0646,79.9566,80.0016,220212.0
2023-11-01 14:45:00,88.89,88.95,88.83,88.92,599170.0,80.0016,80.0556,79.9476,80.0286,599170.0
2023-11-01 14:50:00,88.91,88.99,88.9,88.95,384969.0,80.0196,80.0916,80.0106,80.0556,384969.0
2023-11-01 14:55:00,88.95,89.05,88.94,89.04,472914.0,80.0556,80.1456,80.0466,80.1366,472914.0
2023-11-01 15:00:00,89.04,89.16,89.04,89.11,554832.0,80.1366,80.2446,80.1366,80.1996,554832.0
2023-11-01 15:05:00,89.12,89.16,89.1,89.15,358490.0,80.2086,80.2446,80.1906,80.2356,358490.0
2023-11-01 15:10:00,89.15,89.22,89.13,89.14,224916.0,80.2356,80.2986,80.2176,80.2266,224916.0
2023-11-01 15:15:00,89.14,89.19,89.13,89.17,239583.0,80.2266,80.2716,80.2176,80.2536,239583.0
2023-11-01 15:20:00,89.16,89.21,89.14,89.2,174373.0,80.2446,80.2896,80.2266,80.2806,174373.0
2023-11-01 15:25:00,89.21,89.23,89.17,89.2,105542.0,80.2896,80.3076,80.2536,80.2806,105542.0
2023-11-01 15:30:00,89.21,89.26,89.19,89.22,451335.0,80.2896,80.3346,80.2716,80.2986,451335.0
2023-11-01 15:35:00,89.21,89.24,89.19,89.2,145521.0,80.2896,80.3166,80.2716,80.2806,145521.0
2023-11-01 15:40:00,89.2,89.2,89.15,89.18,161513.0,80.2806,80.2806,80.2356,80.2626,161513.0
2023-11-01 15:45:00,89.19,89.2,89.16,89.17,549356.0,80.2716,80.2806,80.2446,80.2536,549356.0
2023-11-01 15:50:00,89.17,89.2,89.14,89.2,897140.0,80.2536,80.2806,80.2266,80.2806,897140.0
2023-11-01 15:55:00,89.2,89.26,89.19,89.24,642422.0,80.2806,80.3346,80.2716,80.3166,642422.0
2023-11-02 09:30:00,89.8,90.08,89.72,90.05,319035.0,80.8206,81.0726,80.7486,81.0456,319035.0
2023-11-02 09:35:00,90.05,90.1,90.0,90.09,124367.0,81.0456,81.0906,81.0006,81.0816,124367.0
2023-11-02 09:40:00,90.1,90.12,90.01,90.04,170261.0,81.0906,81.1086,81.0096,81.0366,170261.0
2023-11-02 09:45:00,90.04,90.1,90.02,90.03,319553.0,81.0366,81.0906,81.0186,81.0276,319553.0
2023-11-02 09:50:00,90.04,90.09,90.03,90.04,173784.0,81.0366,81.0816,81.0276,81.0366,173784.0
2023-11-02 09:55:00,90.04,90.12,90.04,90.11,109766.0,81.0366,81.1086,81.0366,81.0996,109766.0
2023-11-02 10:00:00,90.12,90.13,90.07,90.1,227643.0,81.1086,81.1176,81.0636,81.0906,227643.0
2023-11-02 10:05:00,90.11,90.16,90.06,90.15,238535.0,81.0996,81.1446,81.0546,81.1356,238535.0
2023-11-02 10:10:00,90.15,90.15,90.09,90.09,239391.0,81.1356,81.1356,81.0816,81.0816,239391.0
2023-11-02 10:15:00,90.09,90.21,90.09,90.18,170132.0,81.0816,81.1896,81.0816,81.1626,170132.0
2023-11-02 10:20:00,90.18,90.22,90.17,90.17,109306.0,81.1626,81.1986,81.1536,81.1536,109306.0
2023-11-02 10:25:00,90.18,90.21,90.16,90.2,241889.0,81.1626,81.1896,81.1446,81.1806,241889.0
2023-11-02 10:30:00,90.21,90.29,90.2,90.29,235056.0,81.1896,81.2616,81.1806,81.2616,235056.0
2023-11-02 10:35:00,90.29,90.33,90.26,90.33,145546.0,81.2616,81.2976,81.2346,81.2976,145546.0
2023-11-02 10:40:00,90.32,90.38,90.32,90.36,618823.0,81.2886,81.3426,81.2886,81.3246,618823.0
2023-11-02 10:45:00,90.36,90.38,90.28,90.3,543631.0,81.3246,81.3426,81.2526,81.2706,543631.0
2023-11-02 10:50:00,90.31,90.32,90.27,90.31,133978.0,81.2796,81.2886,81.2436,81.2796,133978.0
2023-11-02 10:55:00,90.31,90.35,90.29,90.31,226008.0,81.2796,81.3156,81.2616,81.2796,226008.0
2023-11-02 11:00:00,90.31,90.31,90.26,90.26,182050.0,81.2796,81.2796,81.2346,81.2346,182050.0
2023-11-02 11:05:00,90.26,90.26,90.2,90.22,257499.0,81.2346,81.2346,81.1806,81.1986,257499.0
2023-11-02 11:10:00,90.22,90.22,90.14,90.15,201767.0,81.1986,81.1986,81.1266,81.1356,201767.0
2023-11-02 11:15:00,90.15,90.17,90.1,90.16,270476.0,81.1356,81.1536,81.0906,81.1446,270476.0
2023-11-02 11:20:00,90.16,90.17,90.14,90.17,90699.0,81.1446,81.1536,81.1266,81.1536,90699.0
2023-11-02 11:25:00,90.18,90.19,90.14,90.14,136941.0,81.1626,81.1716,81.1266,81.1266,136941.0
2023-11-02 11:30:00,90.14,90.17,90.12,90.17,85587.0,81.1266,81.1536,81.1086,81.1536,85587.0
2023-11-02 11:35:00,90.17,90.2,90.16,90.18,57297.0,81.1536,81.1806,81.1446,81.1626,57297.0
2023-11-02 11:40:00,90.18,90.19,90.15,90.17,433026.0,81.1626,81.1716,81.1356,81.1536,433026.0
2023-11-02 11:45:00,90.17,90.18,90.16,90.18,206276.0,81.1536,81.1626,81.1446,81.1626,206276.0
2023-11-02 11:50:00,90.18,90.2,90.12,90.15,125549.0,81.1626,81.1806,81.1086,81.1356,125549.0
2023-11-02 11:55:00,90.15,90.17,90.12,90.13,90424.0,81.1356,81.1536,81.1086,81.1176,90424.0
2023-11-02 12:00:00,90.13,90.13,90.06,90.08,202289.0,81.1176,81.1176,81.0546,81.0726,202289.0
2023-11-02 12:05:00,90.08,90.09,90.0,90.02,241155.0,81.0726,81.0816,81.0006,81.0186,241155.0
2023-11-02 12:10:00,90.03,90.09,90.01,90.08,220579.0,81.0276,81.0816,81.0096,81.0726,220579.0
2023-11-02 12:15:00,90.09,90.09,90.04,90.07,34672.0,81.0816,81.0816,81.0366,81.0636,34672.0
2023-11-02 12:20:00,90.06,90.1,90.06,90.08,37340.0,81.0546,81.0906,81.0546,81.0726,37340.0
2023-11-02 12:25:00,90.08,90.1,90.05,90.09,33465.0,81.0726,81.0906,81.0456,81.0816,33465.0
2023-11-02 12:30:00,90.1,90.14,90.09,90.14,51386.0,81.0906,81.1266,81.0816,81.1266,51386.0
2023-11-02 12:35:00,90.15,90.18,90.14,90.16,93294.0,81.1356,81.1626,81.1266,81.1446,93294.0
2023-11-02 12:40:00,90.16,90.17,90.15,90.17,22731.0,81.1446,81.1536,81.1356,81.1536,22731.0
2023-11-02 12:45:00,90.16,90.17,90.15,90.16,42201.0,81.1446,81.1536,81.1356,81.1446,42201.0
2023-11-02 12:50:00,90.16,90.16,90.13,90.14,67388.0,81.1446,81.1446,81.1176,81.1266,67388.0
2023-11-02 12:55:00,90.14,90.15,90.07,90.07,120512.0,81.1266,81.1356,81.0636,81.0636,120512.0
2023-11-02 13:00:00,90.07,90.09,90.04,90.08,59864.0,81.0636,81.0816,81.0366,81.0726,59864.0
2023-11-02 13:05:00,90.08,90.11,90.07,90.09,89052.0,81.0726,81.0996,81.0636,81.0816,89052.0
2023-11-02 13:10:00,90.1,90.16,90.09,90.14,112396.0,81.0906,81.1446,81.0816,81.1266,112396.0
2023-11-02 13:15:00,90.14,90.16,90.11,90.12,117355.0,81.1266,81.1446,81.0996,81.1086,117355.0
2023-11-02 13:20:00,90.12,90.12,90.09,90.1,77539.0,81.1086,81.1086,81.0816,81.0906,77539.0
2023-11-02 13:25:00,90.09,90.1,90.07,90.08,64619.0,81.0816,81.0906,81.0636,81.0726,64619.0
2023-11-02 13:30:00,90.08,90.14,90.07,90.13,50165.0,81.0726,81.1266,81.0636,81.1176,50165.0
2023-11-02 13:35:00,90.13,90.13,90.09,90.09,120326.0,81.1176,81.1176,81.0816,81.0816,120326.0
2023-11-02 13:40:00,90.09,90.11,90.09,90.11,109620.0,81.0816,81.0996,81.0816,81.0996,109620.0
2023-11-02 13:45:00,90.11,90.14,90.1,90.14,49115.0,81.0996,81.1266,81.0906,81.1266,49115.0
2023-11-02 13:50:00,90.14,90.17,90.13,90.16,97202.0,81.1266,81.1536,81.1176,81.1446,97202.0
2023-11-02 13:55:00,90.16,90.17,90.13,90.14,92452.0,81.1446,81.1536,81.1176,81.1266,92452.0
2023-11-02 14:00:00,90.14,90.16,90.1,90.16,58328.0,81.1266,81.1446,81.0906,81.1446,58328.0
2023-11-02 14:05:00,90.16,90.17,90.15,90.17,51759.0,81.1446,81.1536,81.1356,81.1536,51759.0
2023-11-02 14:10:00,90.17,90.18,90.16,90.17,53726.0,81.1536,81.1626,81.1446,81.1536,53726.0
2023-11-02 14:15:00,90.17,90.2,90.16,90.2,52704.0,81.1536,81.1806,81.1446,81.1806,52704.0
2023-11-02 14:20:00,90.19,90.2,90.17,90.19,121391.0,81.1716,81.1806,81.1536,81.1716,121391.0
2023-11-02 14:25:00,90.2,90.22,90.19,90.2,89275.0,81.1806,81.1986,81.1716,81.1806,89275.0
2023-11-02 14:30:00,90.19,90.2,90.16,90.16,126952.0,81.1716,81.1806,81.1446,81.1446,126952.0
2023-11-02 14:35:00,90.17,90.2,90.16,90.19,98134.0,81.1536,81.1806,81.1446,81.1716,98134.0
2023-11-02 14:40:00,90.19,90.22,90.19,90.22,65510.0,81.1716,81.1986,81.1716,81.1986,65510.0
2023-11-02 14:45:00,90.22,90.24,90.2,90.22,73404.0,81.1986,81.2166,81.1806,81.1986,73404.0
2023-11-02 14:50:00,90.22,90.22,90.19,90.2,70876.0,81.1986,81.1986,81.1716,81.1806,70876.0
2023-11-02 14:55:00,90.2,90.23,90.2,90.23,78330.0,81.1806,81.2076,81.1806,81.2076,78330.0
2023-11-02 15:00:00,90.23,90.29,90.23,90.27,111406.0,81.2076,81.2616,81.2076,81.2436,111406.0
2023-11-02 15:05:00,90.26,90.31,90.25,90.31,160787.0,81.2346,81.2796,81.2256,81.2796,160787.0
2023-11-02 15:10:00,90.31,90.33,90.28,90.3,205856.0,81.2796,81.2976,81.2526,81.2706,205856.0
2023-11-02 15:15:00,90.3,90.3,90.26,90.27,209746.0,81.2706,81.2706,81.2346,81.2436,209746.0
2023-11-02 15:20:00,90.27,90.28,90.26,90.27,106943.0,81.2436,81.2526,81.2346,81.2436,106943.0
2023-11-02 15:25:00,90.27,90.29,90.25,90.26,68679.0,81.2436,81.2616,81.2256,81.2346,68679.0
2023-11-02 15:30:00,90.26,90.29,90.25,90.29,35017.0,81.2346,81.2616,81.2256,81.2616,35017.0
2023-11-02 15:35:00,90.29,90.3,90.27,90.3,74272.0,81.2616,81.2706,81.2436,81.2706,74272.0
2023-11-02 15:40:00,90.3,90.32,90.29,90.31,194286.0,81.2706,81.2886,81.2616,81.2796,194286.0
2023-11-02 15:45:00,90.31,90.33,90.27,90.28,190868.0,81.2796,81.2976,81.2436,81.2526,190868.0
2023-11-02 15:50:00,90.28,90.29,90.24,90.26,195697.0,81.2526,81.2616,81.2166,81.2346,195697.0
2023-11-02 15:55:00,90.26,90.27,90.19,90.25,490061.0,81.2346,81.2436,81.1716,81.2256,490061.0
2023-11-03 09:30:00,90.97,91.02,90.7,90.99,223347.0,81.8736,81.9186,81.6306,81.8916,223347.0
2023-11-03 09:35:00,90.98,91.03,90.94,90.99,133184.0,81.8826,81.9276,81.8466,81.8916,133184.0
2023-11-03 09:40:00,90.99,91.07,90.94,91.05,253974.0,81.8916,81.9636,81.8466,81.9456,253974.0
2023-11-03 09:45:00,91.05,91.09,90.98,90.99,136329.0,81.9456,81.9816,81.8826,81.8916,136329.0
2023-11-03 09:50:00,91.0,91.01,90.95,90.98,154694.0,81.9006,81.9096,81.8556,81.8826,154694.0
2023-11-03 09:55:00,90.98,90.99,90.93,90.93,134180.0,81.8826,81.8916,81.8376,81.8376,134180.0
2023-11-03 10:00:00,90.94,91.05,90.94,90.98,550877.0,81.8466,81.9456,81.8466,81.8826,550877.0
2023-11-03 10:05:00,90.99,91.02,90.93,90.95,129795.0,81.8916,81.9186,81.8376,81.8556,129795.0
2023-11-03 10:10:00,90.95,90.96,90.88,90.89,657334.0,81.8556,81.8646,81.7926,81.8016,657334.0
2023-11-03 10:15:00,90.89,90.94,90.87,90.92,195153.0,81.8016,81.8466,81.7836,81.8286,195153.0
2023-11-03 10:20:00,90.92,90.92,90.84,90.85,183961.0,81.8286,81.8286,81.7566,81.7656,183961.0
2023-11-03 10:25:00,90.85,90.87,90.78,90.8,247460.0,81.7656,81.7836,81.7026,81.7206,247460.0
2023-11-03 10:30:00,90.79,90.85,90.76,90.77,149280.0,81.7116,81.7656,81.6846,81.6936,149280.0
2023-11-03 10:35:00,90.78,90.82,90.75,90.79,149931.0,81.7026,81.7386,81.6756,81.7116,149931.0
2023-11-03 10:40:00,90.79,90.82,90.69,90.71,217547.0,81.7116,81.7386,81.6216,81.6396,217547.0
2023-11-03 10:45:00,90.72,90.77,90.68,90.77,73955.0,81.6486,81.6936,81.6126,81.6936,73955.0
2023-11-03 10:50:00,90.77,90.77,90.66,90.68,135029.0,81.6936,81.6936,81.5946,81.6126,135029.0
2023-11-03 10:55:00,90.68,90.73,90.66,90.7,205115.0,81.6126,81.6576,81.5946,81.6306,205115.0
2023-11-03 11:00:00,90.7,90.83,90.69,90.83,242091.0,81.6306,81.7476,81.6216,81.7476,242091.0
2023-11-03 11:05:00,90.83,90.86,90.79,90.81,401955.0,81.7476,81.7746,81.7116,81.7296,401955.0
2023-11-03 11:10:00,90.81,90.84,90.78,90.83,100632.0,81.7296,81.7566,81.7026,81.7476,100632.0
2023-11-03 11:15:00,90.83,90.84,90.8,90.83,138063.0,81.7476,81.7566,81.7206,81.7476,138063.0
2023-11-03 11:20:00,90.83,90.83,90.79,90.81,174325.0,81.7476,81.7476,81.7116,81.7296,174325.0
2023-11-03 11:25:00,90.81,90.83,90.79,90.79,154169.0,81.7296,81.7476,81.7116,81.7116,154169.0
2023-11-03 11:30:00,90.8,90.88,90.78,90.87,283702.0,81.7206,81.7926,81.7026,81.7836,283702.0
2023-11-03 11:35:00,90.88,90.88,90.83,90.85,100802.0,81.7926,81.7926,81.7476,81.7656,100802.0
2023-11-03 11:40:00,90.86,90.87,90.83,90.84,68200.0,81.7746,81.7836,81.7476,81.7566,68200.0
2023-11-03 11:45:00,90.84,90.87,90.84,90.86,172265.0,81.7566,81.7836,81.7566,81.7746,172265.0
2023-11-03 11:50:00,90.87,90.99,90.86,90.97,507512.0,81.7836,81.8916,81.7746,81.8736,507512.0
2023-11-03 11:55:00,90.98,91.0,90.95,90.95,68747.0,81.8826,81.9006,81.8556,81.8556,68747.0
2023-11-03 12:00:00,90.96,90.98,90.91,90.93,120741.0,81.8646,81.8826,81.8196,81.8376,120741.0
2023-11-03 12:05:00,90.93,90.93,90.88,90.9,104540.0,81.8376,81.8376,81.7926,81.8106,104540.0
2023-11-03 12:10:00,90.9,90.91,90.86,90.91,126869.0,81.8106,81.8196,81.7746,81.8196,126869.0
2023-11-03 12:15:00,90.91,90.94,90.9,90.93,62094.0,81.8196,81.8466,81.8106,81.8376,62094.0
2023-11-03 12:20:00,90.93,90.93,90.89,90.9,91609.0,81.8376,81.8376,81.8016,81.8106,91609.0
2023-11-03 12:25:00,90.9,90.91,90.89,90.9,46882.0,81.8106,81.8196,81.8016,81.8106,46882.0
2023-11-03 12:30:00,90.9,90.91,90.88,90.91,50796.0,81.8106,81.8196,81.7926,81.8196,50796.0
2023-11-03 12:35:00,90.91,90.92,90.89,90.92,30663.0,81.8196,81.8286,81.8016,81.8286,30663.0
2023-11-03 12:40:00,90.92,90.92,90.89,90.89,33756.0,81.8286,81.8286,81.8016,81.8016,33756.0
2023-11-03 12:45:00,90.89,90.89,90.85,90.86,49796.0,81.8016,81.8016,81.7656,81.7746,49796.0
2023-11-03 12:50:00,90.87,90.94,90.85,90.93,89689.0,81.7836,81.8466,81.7656,81.8376,89689.0
2023-11-03 12:55:00,90.93,90.95,90.93,90.95,57908.0,81.8376,81.8556,81.8376,81.8556,57908.0
2023-11-03 13:00:00,90.95,91.01,90.92,91.01,237896.0,81.8556,81.9096,81.8286,81.9096,237896.0
2023-11-03 13:05:00,91.01,91.02,90.98,90.98,102005.0,81.9096,81.9186,81.8826,81.8826,102005.0
2023-11-03 13:10:00,90.99,91.02,90.94,91.0,507706.0,81.8916,81.9186,81.8466,81.9006,507706.0
2023-11-03 13:15:00,91.01,91.04,90.97,90.98,144489.0,81.9096,81.9366,81.8736,81.8826,144489.0
2023-11-03 13:20:00,90.99,91.0,90.9,90.94,179343.0,81.8916,81.9006,81.8106,81.8466,179343.0
2023-11-03 13:25:00,90.94,91.0,90.91,91.0,123468.0,81.8466,81.9006,81.8196,81.9006,123468.0
2023-11-03 13:30:00,91.0,91.03,90.98,91.03,110119.0,81.9006,81.9276,81.8826,81.9276,110119.0
2023-11-03 13:35:00,91.02,91.02,90.98,90.98,89276.0,81.9186,81.9186,81.8826,81.8826,89276.0
2023-11-03 13:40:00,90.98,90.98,90.94,90.95,111264.0,81.8826,81.8826,81.8466,81.8556,111264.0
2023-11-03 13:45:00,90.95,90.99,90.95,90.98,97139.0,81.8556,81.8916,81.8556,81.8826,97139.0
2023-11-03 13:50:00,90.98,91.0,90.96,91.0,52929.0,81.8826,81.9006,81.8646,81.9006,52929.0
2023-11-03 13:55:00,90.99,91.03,90.99,91.02,67928.0,81.8916,81.9276,81.8916,81.9186,67928.0
2023-11-03 14:00:00,91.02,91.07,91.0,91.06,110360.0,81.9186,81.9636,81.9006,81.9546,110360.0
2023-11-03 14:05:00,91.06,91.08,91.01,91.06,105942.0,81.9546,81.9726,81.9096,81.9546,105942.0
2023-11-03 14:10:00,91.06,91.1,91.02,91.09,162721.0,81.9546,81.9906,81.9186,81.9816,162721.0
2023-11-03 14:15:00,91.09,91.1,91.07,91.08,61188.0,81.9816,81.9906,81.9636,81.9726,61188.0
2023-11-03 14:20:00,91.08,91.13,91.07,91.09,92539.0,81.9726,82.0176,81.9636,81.9816,92539.0
2023-11-03 14:25:00,91.09,91.14,91.08,91.13,56084.0,81.9816,82.0266,81.9726,82.0176,56084.0
2023-11-03 14:30:00,91.13,91.14,91.09,91.12,71240.0,82.0176,82.0266,81.9816,82.0086,71240.0
2023-11-03 14:35:00,91.11,91.11,91.05,91.06,139539.0,81.9996,81.9996,81.9456,81.9546,139539.0
2023-11-03 14:40:00,91.06,91.13,91.06,91.1,88189.0,81.9546,82.0176,81.9546,81.9906,88189.0
2023-11-03 14:45:00,91.11,91.14,91.09,91.14,98248.0,81.9996,82.0266,81.9816,82.0266,98248.0
2023-11-03 14:50:00,91.14,91.16,91.11,91.13,387652.0,82.0266,82.0446,81.9996,82.0176,387652.0
2023-11-03 14:55:00,91.13,91.16,91.12,91.16,113907.0,82.0176,82.0446,82.0086,82.0446,113907.0
2023-11-03 15:00:00,91.16,91.2,91.14,91.19,91358.0,82.0446,82.0806,82.0266,82.0716,91358.0
2023-11-03 15:05:00,91.19,91.22,91.16,91.18,140255.0,82.0716,82.0986,82.0446,82.0626,140255.0
2023-11-03 15:10:00,91.18,91.2,91.17,91.19,98347.0,82.0626,82.0806,82.0536,82.0716,98347.0
2023-11-03 15:15:00,91.19,91.2,91.15,91.16,116669.0,82.0716,82.0806,82.0356,82.0446,116669.0
2023-11-03 15:20:00,91.16,91.19,91.14,91.18,99152.0,82.0446,82.0716,82.0266,82.0626,99152.0
2023-11-03 15:25:00,91.17,91.2,91.17,91.19,100184.0,82.0536,82.0806,82.0536,82.0716,100184.0
2023-11-03 15:30:00,91.18,91.19,91.14,91.19,233723.0,82.0626,82.0716,82.0266,82.0716,233723.0
2023-11-03 15:35:00,91.18,91.25,91.17,91.23,227074.0,82.0626,82.1256,82.0536,82.1076,227074.0
2023-11-03 15:40:00,91.23,91.25,91.21,91.25,191173.0,82.1076,82.1256,82.0896,82.1256,191173.0
2023-11-03 15:45:00,91.23,91.26,91.22,91.23,195147.0,82.1076,82.1346,82.0986,82.1076,195147.0
2023-11-03 15:50:00,91.23,91.25,91.22,91.23,223075.0,82.1076,82.1256,82.0986,82.1076,223075.0
2023-11-03 15:55:00,91.23,91.25,91.19,91.22,763800.0,82.1076,82.1256,82.0716,82.0986,763800.0
2023-11-06 09:30:00,90.96,91.13,90.95,91.11,643691.0,81.8646,82.0176,81.8556,81.9996,643691.0
2023-11-06 09:35:00,91.11,91.16,91.09,91.14,290179.0,81.9996,82.0446,81.9816,82.0266,290179.0
2023-11-06 09:40:00,91.14,91.17,91.12,91.14,176532.0,82.0266,82.0536,82.0086,82.0266,176532.0
2023-11-06 09:45:00,91.14,91.18,91.12,91.13,198984.0,82.0266,82.0626,82.0086,82.0176,198984.0
2023-11-06 09:50:00,91.13,91.14,91.1,91.13,118111.0,82.0176,82.0266,81.9906,82.0176,118111.0
2023-11-06 09:55:00,91.13,91.16,91.12,91.13,206728.0,82.0176,82.0446,82.0086,82.0176,206728.0
2023-11-06 10:00:00,91.13,91.16,91.12,91.12,173001.0,82.0176,82.0446,82.0086,82.0086,173001.0
2023-11-06 10:05:00,91.13,91.15,91.12,91.13,210759.0,82.0176,82.0356,82.0086,82.0176,210759.0
2023-11-06 10:10:00,91.13,91.13,91.07,91.08,292477.0,82.0176,82.0176,81.9636,81.9726,292477.0
2023-11-06 10:15:00,91.08,91.11,91.06,91.06,284230.0,81.9726,81.9996,81.9546,81.9546,284230.0
2023-11-06 10:20:00,91.06,91.09,91.01,91.01,334864.0,81.9546,81.9816,81.9096,81.9096,334864.0
2023-11-06 10:25:00,91.01,91.04,90.99,91.03,200034.0,81.9096,81.9366,81.8916,81.9276,200034.0
2023-11-06 10:30:00,91.03,91.05,90.99,91.0,465684.0,81.9276,81.9456,81.8916,81.9006,465684.0
2023-11-06 10:35:00,91.0,91.07,90.99,91.06,248513.0,81.9006,81.9636,81.8916,81.9546,248513.0
2023-11-06 10:40:00,91.06,91.08,91.03,91.04,137149.0,81.9546,81.9726,81.9276,81.9366,137149.0
2023-11-06 10:45:00,91.03,91.04,91.01,91.02,141024.0,81.9276,81.9366,81.9096,81.9186,141024.0
2023-11-06 10:50:00,91.02,91.06,91.01,91.06,191418.0,81.9186,81.9546,81.9096,81.9546,191418.0
2023-11-06 10:55:00,91.06,91.11,91.06,91.1,353945.0,81.9546,81.9996,81.9546,81.9906,353945.0
2023-11-06 11:00:00,91.11,91.15,91.1,91.15,252768.0,81.9996,82.0356,81.9906,82.0356,252768.0
2023-11-06 11:05:00,91.15,91.16,91.14,91.15,120554.0,82.0356,82.0446,82.0266,82.0356,120554.0
2023-11-06 11:10:00,91.15,91.15,91.12,91.13,168236.0,82.0356,82.0356,82.0086,82.0176,168236.0
2023-11-06 11:15:00,91.13,91.16,91.12,91.16,127976.0,82.0176,82.0446,82.0086,82.0446,127976.0
2023-11-06 11:20:00,91.16,91.16,91.08,91.09,176169.0,82.0446,82.0446,81.9726,81.9816,176169.0
2023-11-06 11:25:00,91.09,91.1,91.08,91.08,127734.0,81.9816,81.9906,81.9726,81.9726,127734.0
2023-11-06 11:30:00,91.08,91.12,91.07,91.12,135473.0,81.9726,82.0086,81.9636,82.0086,135473.0
2023-11-06 11:35:00,91.12,91.14,91.11,91.13,141001.0,82.0086,82.0266,81.9996,82.0176,141001.0
2023-11-06 11:40:00,91.13,91.14,91.12,91.13,156450.0,82.0176,82.0266,82.0086,82.0176,156450.0
2023-11-06 11:45:00,91.13,91.14,91.1,91.12,163274.0,82.0176,82.0266,81.9906,82.0086,163274.0
2023-11-06 11:50:00,91.12,91.12,91.09,91.1,184302.0,82.0086,82.0086,81.9816,81.9906,184302.0
2023-11-06 11:55:00,91.09,91.1,91.07,91.09,205128.0,81.9816,81.9906,81.9636,81.9816,205128.0
2023-11-06 12:00:00,91.09,91.1,91.04,91.05,259641.0,81.9816,81.9906,81.9366,81.9456,259641.0
2023-11-06 12:05:00,91.05,91.07,91.02,91.03,171912.0,81.9456,81.9636,81.9186,81.9276,171912.0
2023-11-06 12:10:00,91.03,91.04,90.99,91.01,164695.0,81.9276,81.9366,81.8916,81.9096,164695.0
2023-11-06 12:15:00,91.01,91.02,90.98,91.0,148119.0,81.9096,81.9186,81.8826,81.9006,148119.0
2023-11-06 12:20:00,91.0,91.02,90.94,90.95,282822.0,81.9006,81.9186,81.8466,81.8556,282822.0
2023-11-06 12:25:00,90.95,90.97,90.95,90.97,421314.0,81.8556,81.8736,81.8556,81.8736,421314.0
2023-11-06 12:30:00,90.97,90.98,90.95,90.97,213767.0,81.8736,81.8826,81.8556,81.8736,213767.0
2023-11-06 12:35:00,90.97,90.97,90.92,90.92,143682.0,81.8736,81.8736,81.8286,81.8286,143682.0
2023-11-06 12:40:00,90.92,90.94,90.92,90.93,79159.0,81.8286,81.8466,81.8286,81.8376,79159.0
2023-11-06 12:45:00,90.92,90.94,90.91,90.92,133111.0,81.8286,81.8466,81.8196,81.8286,133111.0
2023-11-06 12:50:00,90.92,90.93,90.9,90.92,138446.0,81.8286,81.8376,81.8106,81.8286,138446.0
2023-11-06 12:55:00,90.92,90.92,90.87,90.9,459834.0,81.8286,81.8286,81.7836,81.8106,459834.0
2023-11-06 13:00:00,90.9,90.9,90.84,90.86,201580.0,81.8106,81.8106,81.7566,81.7746,201580.0
2023-11-06 13:05:00,90.86,90.86,90.83,90.84,382807.0,81.7746,81.7746,81.7476,81.7566,382807.0
2023-11-06 13:10:00,90.84,90.85,90.81,90.81,248843.0,81.7566,81.7656,81.7296,81.7296,248843.0
2023-11-06 13:15:00,90.81,90.82,90.76,90.77,502237.0,81.7296,81.7386,81.6846,81.6936,502237.0
2023-11-06 13:20:00,90.77,90.78,90.74,90.77,204634.0,81.6936,81.7026,81.6666,81.6936,204634.0
2023-11-06 13:25:00,90.77,90.78,90.74,90.77,296008.0,81.6936,81.7026,81.6666,81.6936,296008.0
2023-11-06 13:30:00,90.77,90.78,90.75,90.78,347877.0,81.6936,81.7026,81.6756,81.7026,347877.0
2023-11-06 13:35:00,90.78,90.83,90.77,90.83,343729.0,81.7026,81.7476,81.6936,81.7476,343729.0
2023-11-06 13:40:00,90.83,90.93,90.82,90.92,224873.0,81.7476,81.8376,81.7386,81.8286,224873.0
2023-11-06 13:45:00,90.92,90.92,90.88,90.89,599922.0,81.8286,81.8286,81.7926,81.8016,599922.0
2023-11-06 13:50:00,90.89,90.93,90.88,90.88,503401.0,81.8016,81.8376,81.7926,81.7926,503401.0
2023-11-06 13:55:00,90.89,90.95,90.87,90.95,104420.0,81.8016,81.8556,81.7836,81.8556,104420.0
2023-11-06 14:00:00,90.94,90.95,90.89,90.91,164048.0,81.8466,81.8556,81.8016,81.8196,164048.0
2023-11-06 14:05:00,90.91,90.91,90.86,90.87,73976.0,81.8196,81.8196,81.7746,81.7836,73976.0
2023-11-06 14:10:00,90.86,90.89,90.86,90.89,147029.0,81.7746,81.8016,81.7746,81.8016,147029.0
2023-11-06 14:15:00,90.89,90.96,90.88,90.95,2408379.0,81.8016,81.8646,81.7926,81.8556,2408379.0
2023-11-06 14:20:00,90.95,90.97,90.91,90.92,161135.0,81.8556,81.8736,81.8196,81.8286,161135.0
2023-11-06 14:25:00,90.91,90.92,90.88,90.91,154588.0,81.8196,81.8286,81.7926,81.8196,154588.0
2023-11-06 14:30:00,90.91,90.91,90.88,90.9,84621.0,81.8196,81.8196,81.7926,81.8106,84621.0
2023-11-06 14:35:00,90.89,90.91,90.88,90.89,135337.0,81.8016,81.8196,81.7926,81.8016,135337.0
2023-11-06 14:40:00,90.89,90.93,90.88,90.91,223009.0,81.8016,81.8376,81.7926,81.8196,223009.0
2023-11-06 14:45:00,90.91,90.91,90.85,90.86,203206.0,81.8196,81.8196,81.7656,81.7746,203206.0
2023-11-06 14:50:00,90.85,90.87,90.84,90.87,117766.0,81.7656,81.7836,81.7566,81.7836,117766.0
2023-11-06 14:55:00,90.87,90.87,90.84,90.86,108603.0,81.7836,81.7836,81.7566,81.7746,108603.0
2023-11-06 15:00:00,90.86,90.86,90.82,90.84,247151.0,81.7746,81.7746,81.7386,81.7566,247151.0
2023-11-06 15:05:00,90.84,90.87,90.83,90.84,161612.0,81.7566,81.7836,81.7476,81.7566,161612.0
2023-11-06 15:10:00,90.84,90.85,90.83,90.84,161751.0,81.7566,81.7656,81.7476,81.7566,161751.0
2023-11-06 15:15:00,90.84,90.86,90.82,90.86,134395.0,81.7566,81.7746,81.7386,81.7746,134395.0
2023-11-06 15:20:00,90.86,90.86,90.83,90.84,165541.0,81.7746,81.7746,81.7476,81.7566,165541.0
2023-11-06 15:25:00,90.84,90.85,90.82,90.84,126330.0,81.7566,81.7656,81.7386,81.7566,126330.0
2023-11-06 15:30:00,90.84,90.87,90.84,90.87,140975.0,81.7566,81.7836,81.7566,81.7836,140975.0
2023-11-06 15:35:00,90.87,90.87,90.83,90.84,154349.0,81.7836,81.7836,81.7476,81.7566,154349.0
2023-11-06 15:40:00,90.84,90.87,90.83,90.84,214382.0,81.7566,81.7836,81.7476,81.7566,214382.0
2023-11-06 15:45:00,90.83,90.84,90.79,90.81,225642.0,81.7476,81.7566,81.7116,81.7296,225642.0
2023-11-06 15:50:00,90.81,90.83,90.8,90.83,159947.0,81.7296,81.7476,81.7206,81.7476,159947.0
2023-11-06 15:55:00,90.83,90.92,90.82,90.91,1162881.0,81.7476,81.8286,81.7386,81.8196,1162881.0
2023-11-07 09:30:00,90.67,90.83,90.61,90.63,360322.0,81.6036,81.7476,81.5496,81.5676,360322.0
2023-11-07 09:35:00,90.63,90.63,90.56,90.62,264280.0,81.5676,81.5676,81.5046,81.5586,264280.0
2023-11-07 09:40:00,90.63,90.66,90.62,90.66,80750.0,81.5676,81.5946,81.5586,81.5946,80750.0
2023-11-07 09:45:00,90.66,90.67,90.64,90.66,76417.0,81.5946,81.6036,81.5766,81.5946,76417.0
2023-11-07 09:50:00,90.66,90.69,90.65,90.69,56581.0,81.5946,81.6216,81.5856,81.6216,56581.0
2023-11-07 09:55:00,90.69,90.75,90.68,90.71,203480.0,81.6216,81.6756,81.6126,81.6396,203480.0
2023-11-07 10:00:00,90.7,90.77,90.7,90.76,78422.0,81.6306,81.6936,81.6306,81.6846,78422.0
2023-11-07 10:05:00,90.76,90.78,90.72,90.73,210960.0,81.6846,81.7026,81.6486,81.6576,210960.0
2023-11-07 10:10:00,90.73,90.75,90.71,90.74,89536.0,81.6576,81.6756,81.6396,81.6666,89536.0
2023-11-07 10:15:00,90.75,90.75,90.67,90.7,104783.0,81.6756,81.6756,81.6036,81.6306,104783.0
2023-11-07 10:20:00,90.7,90.75,90.68,90.75,97963.0,81.6306,81.6756,81.6126,81.6756,97963.0
2023-11-07 10:25:00,90.75,90.78,90.74,90.75,74375.0,81.6756,81.7026,81.6666,81.6756,74375.0
2023-11-07 10:30:00,90.76,90.82,90.74,90.8,141284.0,81.6846,81.7386,81.6666,81.7206,141284.0
2023-11-07 10:35:00,90.8,90.83,90.79,90.81,109602.0,81.7206,81.7476,81.7116,81.7296,109602.0
2023-11-07 10:40:00,90.81,90.83,90.78,90.8,73070.0,81.7296,81.7476,81.7026,81.7206,73070.0
2023-11-07 10:45:00,90.79,90.83,90.77,90.83,63539.0,81.7116,81.7476,81.6936,81.7476,63539.0
2023-11-07 10:50:00,90.83,90.85,90.8,90.82,64144.0,81.7476,81.7656,81.7206,81.7386,64144.0
2023-11-07 10:55:00,90.82,90.83,90.75,90.76,117313.0,81.7386,81.7476,81.6756,81.6846,117313.0
2023-11-07 11:00:00,90.77,90.79,90.75,90.79,98106.0,81.6936,81.7116,81.6756,81.7116,98106.0
2023-11-07 11:05:00,90.79,90.82,90.77,90.8,95428.0,81.7116,81.7386,81.6936,81.7206,95428.0
2023-11-07 11:10:00,90.8,90.82,90.78,90.81,59404.0,81.7206,81.7386,81.7026,81.7296,59404.0
2023-11-07 11:15:00,90.81,90.81,90.75,90.76,26940.0,81.7296,81.7296,81.6756,81.6846,26940.0
2023-11-07 11:20:00,90.76,90.82,90.75,90.81,326983.0,81.6846,81.7386,81.6756,81.7296,326983.0
2023-11-07 11:25:00,90.81,90.85,90.81,90.84,236305.0,81.7296,81.7656,81.7296,81.7566,236305.0
2023-11-07 11:30:00,90.84,90.87,90.84,90.87,86364.0,81.7566,81.7836,81.7566,81.7836,86364.0
2023-11-07 11:35:00,90.87,90.88,90.84,90.84,27706.0,81.7836,81.7926,81.7566,81.7566,27706.0
2023-11-07 11:40:00,90.84,90.87,90.84,90.84,56924.0,81.7566,81.7836,81.7566,81.7566,56924.0
2023-11-07 11:45:00,90.84,90.84,90.78,90.79,59454.0,81.7566,81.7566,81.7026,81.7116,59454.0
2023-11-07 11:50:00,90.79,90.8,90.77,90.8,64616.0,81.7116,81.7206,81.6936,81.7206,64616.0
2023-11-07 11:55:00,90.79,90.82,90.79,90.81,26739.0,81.7116,81.7386,81.7116,81.7296,26739.0
2023-11-07 12:00:00,90.8,90.8,90.75,90.76,48247.0,81.7206,81.7206,81.6756,81.6846,48247.0
2023-11-07 12:05:00,90.76,90.76,90.72,90.72,133394.0,81.6846,81.6846,81.6486,81.6486,133394.0
2023-11-07 12:10:00,90.73,90.73,90.7,90.7,77884.0,81.6576,81.6576,81.6306,81.6306,77884.0
2023-11-07 12:15:00,90.7,90.73,90.68,90.72,81140.0,81.6306,81.6576,81.6126,81.6486,81140.0
2023-11-07 12:20:00,90.72,90.75,90.71,90.73,41059.0,81.6486,81.6756,81.6396,81.6576,41059.0
2023-11-07 12:25:00,90.73,90.73,90.67,90.68,89096.0,81.6576,81.6576,81.6036,81.6126,89096.0
2023-11-07 12:30:00,90.67,90.71,90.64,90.7,80725.0,81.6036,81.6396,81.5766,81.6306,80725.0
2023-11-07 12:35:00,90.7,90.75,90.7,90.74,396649.0,81.6306,81.6756,81.6306,81.6666,396649.0
2023-11-07 12:40:00,90.75,90.79,90.74,90.78,162452.0,81.6756,81.7116,81.6666,81.7026,162452.0
2023-11-07 12:45:00,90.78,90.83,90.77,90.78,153152.0,81.7026,81.7476,81.6936,81.7026,153152.0
2023-11-07 12:50:00,90.78,90.8,90.75,90.77,356757.0,81.7026,81.7206,81.6756,81.6936,356757.0
2023-11-07 12:55:00,90.78,90.81,90.75,90.8,441141.0,81.7026,81.7296,81.6756,81.7206,441141.0
2023-11-07 13:00:00,90.8,90.87,90.77,90.84,191955.0,81.7206,81.7836,81.6936,81.7566,191955.0
2023-11-07 13:05:00,90.84,90.86,90.82,90.85,1520117.0,81.7566,81.7746,81.7386,81.7656,1520117.0
2023-11-07 13:10:00,90.85,90.88,90.84,90.86,87045.0,81.7656,81.7926,81.7566,81.7746,87045.0
2023-11-07 13:15:00,90.86,90.92,90.86,90.91,148706.0,81.7746,81.8286,81.7746,81.8196,148706.0
2023-11-07 13:20:00,90.91,90.91,90.86,90.89,276487.0,81.8196,81.8196,81.7746,81.8016,276487.0
2023-11-07 13:25:00,90.89,90.9,90.87,90.87,68116.0,81.8016,81.8106,81.7836,81.7836,68116.0
2023-11-07 13:30:00,90.87,90.9,90.86,90.87,103130.0,81.7836,81.8106,81.7746,81.7836,103130.0
2023-11-07 13:35:00,90.87,90.91,90.87,90.91,96055.0,81.7836,81.8196,81.7836,81.8196,96055.0
2023-11-07 13:40:00,90.91,90.92,90.88,90.91,153276.0,81.8196,81.8286,81.7926,81.8196,153276.0
2023-11-07 13:45:00,90.9,90.93,90.9,90.91,39106.0,81.8106,81.8376,81.8106,81.8196,39106.0
2023-11-07 13:50:00,90.91,90.95,90.89,90.91,91870.0,81.8196,81.8556,81.8016,81.8196,91870.0
2023-11-07 13:55:00,90.91,90.95,90.9,90.94,60224.0,81.8196,81.8556,81.8106,81.8466,60224.0
2023-11-07 14:00:00,90.94,90.95,90.92,90.94,81535.0,81.8466,81.8556,81.8286,81.8466,81535.0
2023-11-07 14:05:00,90.95,90.95,90.89,90.92,354396.0,81.8556,81.8556,81.8016,81.8286,354396.0
2023-11-07 14:10:00,90.92,90.93,90.88,90.89,123912.0,81.8286,81.8376,81.7926,81.8016,123912.0
2023-11-07 14:15:00,90.9,90.9,90.87,90.9,149620.0,81.8106,81.8106,81.7836,81.8106,149620.0
2023-11-07 14:20:00,90.9,90.92,90.88,90.9,53500.0,81.8106,81.8286,81.7926,81.8106,53500.0
2023-11-07 14:25:00,90.89,90.9,90.87,90.89,143188.0,81.8016,81.8106,81.7836,81.8016,143188.0
2023-11-07 14:30:00,90.89,90.91,90.88,90.89,93750.0,81.8016,81.8196,81.7926,81.8016,93750.0
2023-11-07 14:35:00,90.89,90.89,90.86,90.88,94150.0,81.8016,81.8016,81.7746,81.7926,94150.0
2023-11-07 14:40:00,90.87,90.87,90.84,90.84,169866.0,81.7836,81.7836,81.7566,81.7566,169866.0
2023-11-07 14:45:00,90.84,90.87,90.84,90.85,104505.0,81.7566,81.7836,81.7566,81.7656,104505.0
2023-11-07 14:50:00,90.85,90.87,90.84,90.85,77847.0,81.7656,81.7836,81.7566,81.7656,77847.0
2023-11-07 14:55:00,90.85,90.86,90.83,90.84,74009.0,81.7656,81.7746,81.7476,81.7566,74009.0
2023-11-07 15:00:00,90.83,90.89,90.82,90.85,85233.0,81.7476,81.8016,81.7386,81.7656,85233.0
2023-11-07 15:05:00,90.86,90.86,90.82,90.83,70208.0,81.7746,81.7746,81.7386,81.7476,70208.0
2023-11-07 15:10:00,90.83,90.84,90.81,90.84,106200.0,81.7476,81.7566,81.7296,81.7566,106200.0
2023-11-07 15:15:00,90.84,90.85,90.82,90.83,139536.0,81.7566,81.7656,81.7386,81.7476,139536.0
2023-11-07 15:20:00,90.82,90.84,90.79,90.8,105703.0,81.7386,81.7566,81.7116,81.7206,105703.0
2023-11-07 15:25:00,90.8,90.81,90.78,90.79,72599.0,81.7206,81.7296,81.7026,81.7116,72599.0
2023-11-07 15:30:00,90.8,90.82,90.79,90.81,69190.0,81.7206,81.7386,81.7116,81.7296,69190.0
2023-11-07 15:35:00,90.81,90.82,90.79,90.81,149882.0,81.7296,81.7386,81.7116,81.7296,149882.0
2023-11-07 15:40:00,90.81,90.82,90.79,90.82,125422.0,81.7296,81.7386,81.7116,81.7386,125422.0
2023-11-07 15:45:00,90.82,90.84,90.81,90.84,749244.0,81.7386,81.7566,81.7296,81.7566,749244.0
2023-11-07 15:50:00,90.84,90.85,90.81,90.83,296877.0,81.7566,81.7656,81.7296,81.7476,296877.0
2023-11-07 15:55:00,90.83,90.83,90.79,90.81,351793.0,81.7476,81.7476,81.7116,81.7296,351793.0
2023-11-08 09:30:00,90.79,90.93,90.74,90.91,230929.0,81.7116,81.8376,81.6666,81.8196,230929.0
2023-11-08 09:35:00,90.91,90.92,90.86,90.89,46637.0,81.8196,81.8286,81.7746,81.8016,46637.0
2023-11-08 09:40:00,90.89,90.89,90.85,90.86,20174.0,81.8016,81.8016,81.7656,81.7746,20174.0
2023-11-08 09:45:00,90.85,90.9,90.84,90.89,102670.0,81.7656,81.8106,81.7566,81.8016,102670.0
2023-11-08 09:50:00,90.89,90.92,90.87,90.88,85377.0,81.8016,81.8286,81.7836,81.7926,85377.0
2023-11-08 09:55:00,90.88,90.89,90.83,90.86,504507.0,81.7926,81.8016,81.7476,81.7746,504507.0
2023-11-08 10:00:00,90.86,90.86,90.79,90.81,314845.0,81.7746,81.7746,81.7116,81.7296,314845.0
2023-11-08 10:05:00,90.81,90.85,90.8,90.85,140928.0,81.7296,81.7656,81.7206,81.7656,140928.0
2023-11-08 10:10:00,90.85,90.86,90.81,90.82,140636.0,81.7656,81.7746,81.7296,81.7386,140636.0
2023-11-08 10:15:00,90.82,90.83,90.8,90.83,49204.0,81.7386,81.7476,81.7206,81.7476,49204.0
2023-11-08 10:20:00,90.82,90.86,90.79,90.85,54263.0,81.7386,81.7746,81.7116,81.7656,54263.0
2023-11-08 10:25:00,90.86,90.89,90.85,90.87,329065.0,81.7746,81.8016,81.7656,81.7836,329065.0
2023-11-08 10:30:00,90.86,90.9,90.86,90.87,55479.0,81.7746,81.8106,81.7746,81.7836,55479.0
2023-11-08 10:35:00,90.88,90.9,90.85,90.85,163097.0,81.7926,81.8106,81.7656,81.7656,163097.0
2023-11-08 10:40:00,90.86,90.9,90.85,90.88,147099.0,81.7746,81.8106,81.7656,81.7926,147099.0
2023-11-08 10:45:00,90.89,90.91,90.87,90.9,69103.0,81.8016,81.8196,81.7836,81.8106,69103.0
2023-11-08 10:50:00,90.91,90.91,90.86,90.87,111453.0,81.8196,81.8196,81.7746,81.7836,111453.0
2023-11-08 10:55:00,90.86,90.88,90.83,90.84,333563.0,81.7746,81.7926,81.7476,81.7566,333563.0
2023-11-08 11:00:00,90.84,90.86,90.83,90.86,93489.0,81.7566,81.7746,81.7476,81.7746,93489.0
2023-11-08 11:05:00,90.86,90.87,90.78,90.81,135316.0,81.7746,81.7836,81.7026,81.7296,135316.0
2023-11-08 11:10:00,90.82,90.83,90.8,90.83,30501.0,81.7386,81.7476,81.7206,81.7476,30501.0
2023-11-08 11:15:00,90.84,90.86,90.82,90.86,41152.0,81.7566,81.7746,81.7386,81.7746,41152.0
2023-11-08 11:20:00,90.86,90.86,90.8,90.82,62816.0,81.7746,81.7746,81.7206,81.7386,62816.0
2023-11-08 11:25:00,90.82,90.84,90.79,90.83,92322.0,81.7386,81.7566,81.7116,81.7476,92322.0
2023-11-08 11:30:00,90.82,90.85,90.81,90.82,138912.0,81.7386,81.7656,81.7296,81.7386,138912.0
2023-11-08 11:35:00,90.82,90.84,90.81,90.81,58435.0,81.7386,81.7566,81.7296,81.7296,58435.0
2023-11-08 11:40:00,90.81,90.85,90.8,90.84,37581.0,81.7296,81.7656,81.7206,81.7566,37581.0
2023-11-08 11:45:00,90.84,90.85,90.81,90.82,71308.0,81.7566,81.7656,81.7296,81.7386,71308.0
2023-11-08 11:50:00,90.82,90.82,90.79,90.8,111771.0,81.7386,81.7386,81.7116,81.7206,111771.0
2023-11-08 11:55:00,90.8,90.8,90.77,90.79,43536.0,81.7206,81.7206,81.6936,81.7116,43536.0
2023-11-08 12:00:00,90.78,90.79,90.75,90.76,51998.0,81.7026,81.7116,81.6756,81.6846,51998.0
2023-11-08 12:05:00,90.76,90.77,90.72,90.73,61451.0,81.6846,81.6936,81.6486,81.6576,61451.0
2023-11-08 12:10:00,90.73,90.77,90.72,90.77,36069.0,81.6576,81.6936,81.6486,81.6936,36069.0
2023-11-08 12:15:00,90.76,90.78,90.76,90.77,1046590.0,81.6846,81.7026,81.6846,81.6936,1046590.0
2023-11-08 12:20:00,90.78,90.79,90.77,90.78,47525.0,81.7026,81.7116,81.6936,81.7026,47525.0
2023-11-08 12:25:00,90.78,90.8,90.76,90.79,115076.0,81.7026,81.7206,81.6846,81.7116,115076.0
2023-11-08 12:30:00,90.79,90.79,90.74,90.77,185704.0,81.7116,81.7116,81.6666,81.6936,185704.0
2023-11-08 12:35:00,90.76,90.8,90.76,90.8,26007.0,81.6846,81.7206,81.6846,81.7206,26007.0
2023-11-08 12:40:00,90.79,90.79,90.74,90.76,203301.0,81.7116,81.7116,81.6666,81.6846,203301.0
2023-11-08 12:45:00,90.75,90.76,90.73,90.74,107787.0,81.6756,81.6846,81.6576,81.6666,107787.0
2023-11-08 12:50:00,90.74,90.74,90.71,90.73,244101.0,81.6666,81.6666,81.6396,81.6576,244101.0
2023-11-08 12:55:00,90.72,90.76,90.72,90.74,212985.0,81.6486,81.6846,81.6486,81.6666,212985.0
2023-11-08 13:00:00,90.75,90.79,90.68,90.78,206398.0,81.6756,81.7116,81.6126,81.7026,206398.0
2023-11-08 13:05:00,90.79,90.83,90.78,90.82,419796.0,81.7116,81.7476,81.7026,81.7386,419796.0
2023-11-08 13:10:00,90.83,90.83,90.78,90.79,142211.0,81.7476,81.7476,81.7026,81.7116,142211.0
2023-11-08 13:15:00,90.79,90.83,90.78,90.81,169131.0,81.7116,81.7476,81.7026,81.7296,169131.0
2023-11-08 13:20:00,90.81,90.86,90.8,90.82,56242.0,81.7296,81.7746,81.7206,81.7386,56242.0
2023-11-08 13:25:00,90.82,90.86,90.81,90.85,75126.0,81.7386,81.7746,81.7296,81.7656,75126.0
2023-11-08 13:30:00,90.86,90.89,90.85,90.88,62116.0,81.7746,81.8016,81.7656,81.7926,62116.0
2023-11-08 13:35:00,90.88,90.89,90.86,90.87,106000.0,81.7926,81.8016,81.7746,81.7836,106000.0
2023-11-08 13:40:00,90.87,90.87,90.82,90.83,109120.0,81.7836,81.7836,81.7386,81.7476,109120.0
2023-11-08 13:45:00,90.84,90.86,90.82,90.84,124827.0,81.7566,81.7746,81.7386,81.7566,124827.0
2023-11-08 13:50:00,90.84,90.85,90.81,90.84,52610.0,81.7566,81.7656,81.7296,81.7566,52610.0
2023-11-08 13:55:00,90.84,90.85,90.8,90.83,22339.0,81.7566,81.7656,81.7206,81.7476,22339.0
2023-11-08 14:00:00,90.83,90.86,90.82,90.86,60515.0,81.7476,81.7746,81.7386,81.7746,60515.0
2023-11-08 14:05:00,90.86,90.86,90.84,90.84,48428.0,81.7746,81.7746,81.7566,81.7566,48428.0
2023-11-08 14:10:00,90.84,90.85,90.81,90.81,85682.0,81.7566,81.7656,81.7296,81.7296,85682.0
2023-11-08 14:15:00,90.81,90.82,90.8,90.81,35469.0,81.7296,81.7386,81.7206,81.7296,35469.0
2023-11-08 14:20:00,90.81,90.82,90.79,90.81,1113870.0,81.7296,81.7386,81.7116,81.7296,1113870.0
2023-11-08 14:25:00,90.81,90.82,90.8,90.81,38397.0,81.7296,81.7386,81.7206,81.7296,38397.0
2023-11-08 14:30:00,90.81,90.82,90.76,90.77,69516.0,81.7296,81.7386,81.6846,81.6936,69516.0
2023-11-08 14:35:00,90.77,90.78,90.75,90.78,98310.0,81.6936,81.7026,81.6756,81.7026,98310.0
2023-11-08 14:40:00,90.78,90.78,90.75,90.77,43631.0,81.7026,81.7026,81.6756,81.6936,43631.0
2023-11-08 14:45:00,90.77,90.78,90.76,90.77,82942.0,81.6936,81.7026,81.6846,81.6936,82942.0
2023-11-08 14:50:00,90.77,90.78,90.76,90.77,70888.0,81.6936,81.7026,81.6846,81.6936,70888.0
2023-11-08 14:55:00,90.78,90.78,90.74,90.76,116502.0,81.7026,81.7026,81.6666,81.6846,116502.0
2023-11-08 15:00:00,90.76,90.78,90.75,90.78,54907.0,81.6846,81.7026,81.6756,81.7026,54907.0
2023-11-08 15:05:00,90.78,90.78,90.75,90.77,38787.0,81.7026,81.7026,81.6756,81.6936,38787.0
2023-11-08 15:10:00,90.77,90.79,90.75,90.79,42830.0,81.6936,81.7116,81.6756,81.7116,42830.0
2023-11-08 15:15:00,90.79,90.83,90.78,90.81,147751.0,81.7116,81.7476,81.7026,81.7296,147751.0
2023-11-08 15:20:00,90.81,90.83,90.8,90.81,89645.0,81.7296,81.7476,81.7206,81.7296,89645.0
2023-11-08 15:25:00,90.81,90.81,90.8,90.8,45838.0,81.7296,81.7296,81.7206,81.7206,45838.0
2023-11-08 15:30:00,90.8,90.81,90.77,90.81,93647.0,81.7206,81.7296,81.6936,81.7296,93647.0
2023-11-08 15:35:00,90.81,90.85,90.8,90.84,283645.0,81.7296,81.7656,81.7206,81.7566,283645.0
2023-11-08 15:40:00,90.84,90.87,90.82,90.84,333001.0,81.7566,81.7836,81.7386,81.7566,333001.0
2023-11-08 15:45:00,90.84,90.86,90.83,90.83,169139.0,81.7566,81.7746,81.7476,81.7476,169139.0
2023-11-08 15:50:00,90.84,90.84,90.83,90.84,258401.0,81.7566,81.7566,81.7476,81.7566,258401.0
2023-11-08 15:55:00,90.83,90.86,90.82,90.86,788873.0,81.7476,81.7746,81.7386,81.7746,788873.0
2023-11-09 09:30:00,90.75,90.83,90.71,90.74,161254.0,81.6756,81.7476,81.6396,81.6666,161254.0
2023-11-09 09:35:00,90.74,90.77,90.74,90.77,74805.0,81.6666,81.6936,81.6666,81.6936,74805.0
2023-11-09 09:40:00,90.76,90.81,90.76,90.81,60912.0,81.6846,81.7296,81.6846,81.7296,60912.0
2023-11-09 09:45:00,90.8,90.8,90.74,90.76,87511.0,81.7206,81.7206,81.6666,81.6846,87511.0
2023-11-09 09:50:00,90.76,90.82,90.74,90.8,55710.0,81.6846,81.7386,81.6666,81.7206,55710.0
2023-11-09 09:55:00,90.8,90.84,90.79,90.84,106538.0,81.7206,81.7566,81.7116,81.7566,106538.0
2023-11-09 10:00:00,90.85,90.87,90.78,90.79,104722.0,81.7656,81.7836,81.7026,81.7116,104722.0
2023-11-09 10:05:00,90.79,90.8,90.72,90.75,68888.0,81.7116,81.7206,81.6486,81.6756,68888.0
2023-11-09 10:10:00,90.75,90.76,90.72,90.74,39339.0,81.6756,81.6846,81.6486,81.6666,39339.0
2023-11-09 10:15:00,90.74,90.76,90.7,90.7,84447.0,81.6666,81.6846,81.6306,81.6306,84447.0
2023-11-09 10:20:00,90.7,90.71,90.68,90.69,61118.0,81.6306,81.6396,81.6126,81.6216,61118.0
2023-11-09 10:25:00,90.69,90.69,90.64,90.66,40820.0,81.6216,81.6216,81.5766,81.5946,40820.0
2023-11-09 10:30:00,90.67,90.67,90.62,90.63,38469.0,81.6036,81.6036,81.5586,81.5676,38469.0
2023-11-09 10:35:00,90.63,90.66,90.59,90.64,145469.0,81.5676,81.5946,81.5316,81.5766,145469.0
2023-11-09 10:40:00,90.63,90.63,90.59,90.63,64457.0,81.5676,81.5676,81.5316,81.5676,64457.0
2023-11-09 10:45:00,90.63,90.64,90.58,90.58,66804.0,81.5676,81.5766,81.5226,81.5226,66804.0
2023-11-09 10:50:00,90.59,90.61,90.58,90.6,65448.0,81.5316,81.5496,81.5226,81.5406,65448.0
2023-11-09 10:55:00,90.6,90.6,90.56,90.6,134977.0,81.5406,81.5406,81.5046,81.5406,134977.0
2023-11-09 11:00:00,90.6,90.63,90.59,90.62,108871.0,81.5406,81.5676,81.5316,81.5586,108871.0
2023-11-09 11:05:00,90.62,90.65,90.61,90.65,256799.0,81.5586,81.5856,81.5496,81.5856,256799.0
2023-11-09 11:10:00,90.65,90.73,90.64,90.67,143565.0,81.5856,81.6576,81.5766,81.6036,143565.0
2023-11-09 11:15:00,90.67,90.68,90.64,90.66,33569.0,81.6036,81.6126,81.5766,81.5946,33569.0
2023-11-09 11:20:00,90.67,90.71,90.66,90.69,43743.0,81.6036,81.6396,81.5946,81.6216,43743.0
2023-11-09 11:25:00,90.69,90.69,90.64,90.65,41775.0,81.6216,81.6216,81.5766,81.5856,41775.0
2023-11-09 11:30:00,90.64,90.72,90.64,90.71,54329.0,81.5766,81.6486,81.5766,81.6396,54329.0
2023-11-09 11:35:00,90.72,90.73,90.69,90.73,74296.0,81.6486,81.6576,81.6216,81.6576,74296.0
2023-11-09 11:40:00,90.72,90.73,90.68,90.7,1091092.0,81.6486,81.6576,81.6126,81.6306,1091092.0
2023-11-09 11:45:00,90.71,90.73,90.7,90.73,32848.0,81.6396,81.6576,81.6306,81.6576,32848.0
2023-11-09 11:50:00,90.73,90.75,90.71,90.75,46284.0,81.6576,81.6756,81.6396,81.6756,46284.0
2023-11-09 11:55:00,90.74,90.78,90.72,90.77,173182.0,81.6666,81.7026,81.6486,81.6936,173182.0
2023-11-09 12:00:00,90.77,90.77,90.73,90.75,38228.0,81.6936,81.6936,81.6576,81.6756,38228.0
2023-11-09 12:05:00,90.75,90.75,90.74,90.75,25006.0,81.6756,81.6756,81.6666,81.6756,25006.0
2023-11-09 12:10:00,90.74,90.75,90.71,90.72,23524.0,81.6666,81.6756,81.6396,81.6486,23524.0
2023-11-09 12:15:00,90.72,90.73,90.69,90.69,60610.0,81.6486,81.6576,81.6216,81.6216,60610.0
2023-11-09 12:20:00,90.69,90.7,90.67,90.7,148653.0,81.6216,81.6306,81.6036,81.6306,148653.0
2023-11-09 12:25:00,90.7,90.71,90.68,90.68,171040.0,81.6306,81.6396,81.6126,81.6126,171040.0
2023-11-09 12:30:00,90.68,90.71,90.67,90.7,93777.0,81.6126,81.6396,81.6036,81.6306,93777.0
2023-11-09 12:35:00,90.7,90.71,90.67,90.68,104291.0,81.6306,81.6396,81.6036,81.6126,104291.0
2023-11-09 12:40:00,90.67,90.68,90.64,90.65,57412.0,81.6036,81.6126,81.5766,81.5856,57412.0
2023-11-09 12:45:00,90.65,90.67,90.65,90.66,48098.0,81.5856,81.6036,81.5856,81.5946,48098.0
2023-11-09 12:50:00,90.66,90.7,90.66,90.7,66165.0,81.5946,81.6306,81.5946,81.6306,66165.0
2023-11-09 12:55:00,90.7,90.73,90.68,90.7,220433.0,81.6306,81.6576,81.6126,81.6306,220433.0
2023-11-09 13:00:00,90.71,90.74,90.43,90.51,394727.0,81.6396,81.6666,81.3876,81.4596,394727.0
2023-11-09 13:05:00,90.51,90.53,90.4,90.49,248822.0,81.4596,81.4776,81.3606,81.4416,248822.0
2023-11-09 13:10:00,90.5,90.61,90.47,90.6,141254.0,81.4506,81.5496,81.4236,81.5406,141254.0
2023-11-09 13:15:00,90.59,90.6,90.51,90.53,237031.0,81.5316,81.5406,81.4596,81.4776,237031.0
2023-11-09 13:20:00,90.53,90.63,90.52,90.62,132018.0,81.4776,81.5676,81.4686,81.5586,132018.0
2023-11-09 13:25:00,90.63,90.63,90.56,90.58,51513.0,81.5676,81.5676,81.5046,81.5226,51513.0
2023-11-09 13:30:00,90.57,90.57,90.5,90.55,142721.0,81.5136,81.5136,81.4506,81.4956,142721.0
2023-11-09 13:35:00,90.54,90.59,90.52,90.54,82837.0,81.4866,81.5316,81.4686,81.4866,82837.0
2023-11-09 13:40:00,90.52,90.52,90.43,90.46,96403.0,81.4686,81.4686,81.3876,81.4146,96403.0
2023-11-09 13:45:00,90.46,90.5,90.46,90.47,35095.0,81.4146,81.4506,81.4146,81.4236,35095.0
2023-11-09 13:50:00,90.47,90.47,90.43,90.45,62701.0,81.4236,81.4236,81.3876,81.4056,62701.0
2023-11-09 13:55:00,90.46,90.51,90.42,90.47,112961.0,81.4146,81.4596,81.3786,81.4236,112961.0
2023-11-09 14:00:00,90.46,90.46,90.27,90.33,253967.0,81.4146,81.4146,81.2436,81.2976,253967.0
2023-11-09 14:05:00,90.31,90.36,90.26,90.35,103845.0,81.2796,81.3246,81.2346,81.3156,103845.0
2023-11-09 14:10:00,90.35,90.35,90.29,90.29,40194.0,81.3156,81.3156,81.2616,81.2616,40194.0
2023-11-09 14:15:00,90.29,90.34,90.27,90.27,119434.0,81.2616,81.3066,81.2436,81.2436,119434.0
2023-11-09 14:20:00,90.27,90.37,90.26,90.36,140807.0,81.2436,81.3336,81.2346,81.3246,140807.0
2023-11-09 14:25:00,90.36,90.44,90.35,90.4,210447.0,81.3246,81.3966,81.3156,81.3606,210447.0
2023-11-09 14:30:00,90.4,90.44,90.37,90.37,66540.0,81.3606,81.3966,81.3336,81.3336,66540.0
2023-11-09 14:35:00,90.38,90.38,90.29,90.31,115334.0,81.3426,81.3426,81.2616,81.2796,115334.0
2023-11-09 14:40:00,90.31,90.32,90.25,90.27,97684.0,81.2796,81.2886,81.2256,81.2436,97684.0
2023-11-09 14:45:00,90.27,90.35,90.26,90.35,105021.0,81.2436,81.3156,81.2346,81.3156,105021.0
2023-11-09 14:50:00,90.34,90.34,90.28,90.29,64361.0,81.3066,81.3066,81.2526,81.2616,64361.0
2023-11-09 14:55:00,90.28,90.35,90.28,90.35,86426.0,81.2526,81.3156,81.2526,81.3156,86426.0
2023-11-09 15:00:00,90.35,90.37,90.31,90.33,63350.0,81.3156,81.3336,81.2796,81.2976,63350.0
2023-11-09 15:05:00,90.33,90.39,90.32,90.37,72234.0,81.2976,81.3516,81.2886,81.3336,72234.0
2023-11-09 15:10:00,90.36,90.41,90.36,90.39,60912.0,81.3246,81.3696,81.3246,81.3516,60912.0
2023-11-09 15:15:00,90.4,90.4,90.35,90.38,88397.0,81.3606,81.3606,81.3156,81.3426,88397.0
2023-11-09 15:20:00,90.38,90.39,90.34,90.35,71230.0,81.3426,81.3516,81.3066,81.3156,71230.0
2023-11-09 15:25:00,90.36,90.39,90.31,90.31,142863.0,81.3246,81.3516,81.2796,81.2796,142863.0
2023-11-09 15:30:00,90.32,90.33,90.26,90.3,60619.0,81.2886,81.2976,81.2346,81.2706,60619.0
2023-11-09 15:35:00,90.29,90.3,90.22,90.23,107221.0,81.2616,81.2706,81.1986,81.2076,107221.0
2023-11-09 15:40:00,90.23,90.28,90.22,90.26,130578.0,81.2076,81.2526,81.1986,81.2346,130578.0
2023-11-09 15:45:00,90.26,90.29,90.25,90.27,115344.0,81.2346,81.2616,81.2256,81.2436,115344.0
2023-11-09 15:50:00,90.27,90.3,90.25,90.27,273830.0,81.2436,81.2706,81.2256,81.2436,273830.0
2023-11-09 15:55:00,90.27,90.28,90.24,90.26,289969.0,81.2436,81.2526,81.2166,81.2346,289969.0
2023-11-10 09:30:00,90.45,90.56,90.45,90.49,221760.0,81.4056,81.5046,81.4056,81.4416,221760.0
2023-11-10 09:35:00,90.5,90.51,90.44,90.51,158157.0,81.4506,81.4596,81.3966,81.4596,158157.0
2023-11-10 09:40:00,90.51,90.57,90.51,90.57,72200.0,81.4596,81.5136,81.4596,81.5136,72200.0
2023-11-10 09:45:00,90.57,90.58,90.56,90.56,31516.0,81.5136,81.5226,81.5046,81.5046,31516.0
2023-11-10 09:50:00,90.56,90.56,90.54,90.54,72186.0,81.5046,81.5046,81.4866,81.4866,72186.0
2023-11-10 09:55:00,90.54,90.54,90.51,90.53,85399.0,81.4866,81.4866,81.4596,81.4776,85399.0
2023-11-10 10:00:00,90.52,90.53,90.43,90.46,243686.0,81.4686,81.4776,81.3876,81.4146,243686.0
2023-11-10 10:05:00,90.47,90.52,90.45,90.49,43522.0,81.4236,81.4686,81.4056,81.4416,43522.0
2023-11-10 10:10:00,90.49,90.52,90.48,90.5,45518.0,81.4416,81.4686,81.4326,81.4506,45518.0
2023-11-10 10:15:00,90.51,90.53,90.48,90.53,43504.0,81.4596,81.4776,81.4326,81.4776,43504.0
2023-11-10 10:20:00,90.53,90.54,90.5,90.52,17325.0,81.4776,81.4866,81.4506,81.4686,17325.0
2023-11-10 10:25:00,90.51,90.51,90.46,90.47,43792.0,81.4596,81.4596,81.4146,81.4236,43792.0
2023-11-10 10:30:00,90.47,90.48,90.45,90.46,32860.0,81.4236,81.4326,81.4056,81.4146,32860.0
2023-11-10 10:35:00,90.46,90.48,90.45,90.46,35955.0,81.4146,81.4326,81.4056,81.4146,35955.0
2023-11-10 10:40:00,90.45,90.48,90.44,90.47,14798.0,81.4056,81.4326,81.3966,81.4236,14798.0
2023-11-10 10:45:00,90.47,90.52,90.47,90.48,32254.0,81.4236,81.4686,81.4236,81.4326,32254.0
2023-11-10 10:50:00,90.48,90.5,90.48,90.49,45324.0,81.4326,81.4506,81.4326,81.4416,45324.0
2023-11-10 10:55:00,90.49,90.54,90.49,90.52,39365.0,81.4416,81.4866,81.4416,81.4686,39365.0
2023-11-10 11:00:00,90.52,90.57,90.51,90.56,60560.0,81.4686,81.5136,81.4596,81.5046,60560.0
2023-11-10 11:05:00,90.56,90.59,90.56,90.58,42825.0,81.5046,81.5316,81.5046,81.5226,42825.0
2023-11-10 11:10:00,90.58,90.61,90.55,90.61,142155.0,81.5226,81.5496,81.4956,81.5496,142155.0
2023-11-10 11:15:00,90.61,90.61,90.55,90.56,64027.0,81.5496,81.5496,81.4956,81.5046,64027.0
2023-11-10 11:20:00,90.56,90.57,90.54,90.56,38860.0,81.5046,81.5136,81.4866,81.5046,38860.0
2023-11-10 11:25:00,90.56,90.57,90.54,90.56,50730.0,81.5046,81.5136,81.4866,81.5046,50730.0
2023-11-10 11:30:00,90.56,90.56,90.53,90.55,42379.0,81.5046,81.5046,81.4776,81.4956,42379.0
2023-11-10 11:35:00,90.55,90.55,90.5,90.53,92621.0,81.4956,81.4956,81.4506,81.4776,92621.0
2023-11-10 11:40:00,90.54,90.57,90.53,90.56,38084.0,81.4866,81.5136,81.4776,81.5046,38084.0
2023-11-10 11:45:00,90.56,90.56,90.51,90.52,28128.0,81.5046,81.5046,81.4596,81.4686,28128.0
2023-11-10 11:50:00,90.52,90.55,90.51,90.53,38218.0,81.4686,81.4956,81.4596,81.4776,38218.0
2023-11-10 11:55:00,90.53,90.54,90.5,90.53,45459.0,81.4776,81.4866,81.4506,81.4776,45459.0
2023-11-10 12:00:00,90.53,90.56,90.52,90.55,78925.0,81.4776,81.5046,81.4686,81.4956,78925.0
2023-11-10 12:05:00,90.55,90.57,90.53,90.54,70377.0,81.4956,81.5136,81.4776,81.4866,70377.0
2023-11-10 12:10:00,90.54,90.56,90.52,90.53,31116.0,81.4866,81.5046,81.4686,81.4776,31116.0
2023-11-10 12:15:00,90.53,90.54,90.51,90.53,43030.0,81.4776,81.4866,81.4596,81.4776,43030.0
2023-11-10 12:20:00,90.53,90.53,90.5,90.52,32775.0,81.4776,81.4776,81.4506,81.4686,32775.0
2023-11-10 12:25:00,90.52,90.53,90.5,90.53,40940.0,81.4686,81.4776,81.4506,81.4776,40940.0
2023-11-10 12:30:00,90.52,90.59,90.52,90.59,103521.0,81.4686,81.5316,81.4686,81.5316,103521.0
2023-11-10 12:35:00,90.59,90.61,90.58,90.6,37237.0,81.5316,81.5496,81.5226,81.5406,37237.0
2023-11-10 12:40:00,90.6,90.61,90.58,90.59,53540.0,81.5406,81.5496,81.5226,81.5316,53540.0
2023-11-10 12:45:00,90.59,90.59,90.56,90.58,47280.0,81.5316,81.5316,81.5046,81.5226,47280.0
2023-11-10 12:50:00,90.58,90.62,90.56,90.62,51696.0,81.5226,81.5586,81.5046,81.5586,51696.0
2023-11-10 12:55:00,90.62,90.63,90.6,90.62,35177.0,81.5586,81.5676,81.5406,81.5586,35177.0
2023-11-10 13:00:00,90.62,90.65,90.62,90.65,75521.0,81.5586,81.5856,81.5586,81.5856,75521.0
2023-11-10 13:05:00,90.65,90.65,90.59,90.6,172507.0,81.5856,81.5856,81.5316,81.5406,172507.0
2023-11-10 13:10:00,90.59,90.62,90.58,90.59,114498.0,81.5316,81.5586,81.5226,81.5316,114498.0
2023-11-10 13:15:00,90.59,90.61,90.57,90.61,112319.0,81.5316,81.5496,81.5136,81.5496,112319.0
2023-11-10 13:20:00,90.6,90.63,90.6,90.62,53691.0,81.5406,81.5676,81.5406,81.5586,53691.0
2023-11-10 13:25:00,90.62,90.65,90.61,90.63,50329.0,81.5586,81.5856,81.5496,81.5676,50329.0
2023-11-10 13:30:00,90.63,90.65,90.62,90.63,44122.0,81.5676,81.5856,81.5586,81.5676,44122.0
2023-11-10 13:35:00,90.63,90.64,90.62,90.64,25336.0,81.5676,81.5766,81.5586,81.5766,25336.0
2023-11-10 13:40:00,90.64,90.67,90.62,90.63,71762.0,81.5766,81.6036,81.5586,81.5676,71762.0
2023-11-10 13:45:00,90.64,90.64,90.61,90.63,92915.0,81.5766,81.5766,81.5496,81.5676,92915.0
2023-11-10 13:50:00,90.62,90.63,90.6,90.62,25177.0,81.5586,81.5676,81.5406,81.5586,25177.0
2023-11-10 13:55:00,90.62,90.63,90.61,90.62,64689.0,81.5586,81.5676,81.5496,81.5586,64689.0
2023-11-10 14:00:00,90.63,90.66,90.62,90.66,66939.0,81.5676,81.5946,81.5586,81.5946,66939.0
2023-11-10 14:05:00,90.66,90.69,90.65,90.69,55408.0,81.5946,81.6216,81.5856,81.6216,55408.0
2023-11-10 14:10:00,90.69,90.69,90.66,90.67,123317.0,81.6216,81.6216,81.5946,81.6036,123317.0
2023-11-10 14:15:00,90.68,90.68,90.67,90.67,68118.0,81.6126,81.6126,81.6036,81.6036,68118.0
2023-11-10 14:20:00,90.68,90.68,90.67,90.67,50888.0,81.6126,81.6126,81.6036,81.6036,50888.0
2023-11-10 14:25:00,90.67,90.68,90.65,90.67,62544.0,81.6036,81.6126,81.5856,81.6036,62544.0
2023-11-10 14:30:00,90.66,90.67,90.63,90.64,65743.0,81.5946,81.6036,81.5676,81.5766,65743.0
2023-11-10 14:35:00,90.64,90.66,90.63,90.64,55259.0,81.5766,81.5946,81.5676,81.5766,55259.0
2023-11-10 14:40:00,90.64,90.65,90.63,90.64,42459.0,81.5766,81.5856,81.5676,81.5766,42459.0
2023-11-10 14:45:00,90.64,90.65,90.62,90.64,31231.0,81.5766,81.5856,81.5586,81.5766,31231.0
2023-11-10 14:50:00,90.64,90.67,90.63,90.67,47045.0,81.5766,81.6036,81.5676,81.6036,47045.0
2023-11-10 14:55:00,90.67,90.67,90.63,90.63,112401.0,81.6036,81.6036,81.5676,81.5676,112401.0
2023-11-10 15:00:00,90.64,90.64,90.6,90.62,325921.0,81.5766,81.5766,81.5406,81.5586,325921.0
2023-11-10 15:05:00,90.63,90.64,90.61,90.63,76417.0,81.5676,81.5766,81.5496,81.5676,76417.0
2023-11-10 15:10:00,90.63,90.65,90.62,90.64,39307.0,81.5676,81.5856,81.5586,81.5766,39307.0
2023-11-10 15:15:00,90.64,90.66,90.63,90.66,98249.0,81.5766,81.5946,81.5676,81.5946,98249.0
2023-11-10 15:20:00,90.66,90.68,90.64,90.68,60673.0,81.5946,81.6126,81.5766,81.6126,60673.0
2023-11-10 15:25:00,90.68,90.72,90.67,90.71,72385.0,81.6126,81.6486,81.6036,81.6396,72385.0
2023-11-10 15:30:00,90.71,90.72,90.68,90.69,298554.0,81.6396,81.6486,81.6126,81.6216,298554.0
2023-11-10 15:35:00,90.69,90.7,90.66,90.67,123716.0,81.6216,81.6306,81.5946,81.6036,123716.0
2023-11-10 15:40:00,90.67,90.69,90.66,90.68,86542.0,81.6036,81.6216,81.5946,81.6126,86542.0
2023-11-10 15:45:00,90.68,90.7,90.66,90.69,249807.0,81.6126,81.6306,81.5946,81.6216,249807.0
2023-11-10 15:50:00,90.68,90.7,90.68,90.69,42189.0,81.6126,81.6306,81.6126,81.6216,42189.0
2023-11-10 15:55:00,90.69,90.7,90.65,90.7,223353.0,81.6216,81.6306,81.5856,81.6306,223353.0
2023-11-13 09:30:00,90.48,90.52,90.42,90.42,156146.0,81.4326,81.4686,81.3786,81.3786,156146.0
2023-11-13 09:35:00,90.42,90.44,90.37,90.38,130546.0,81.3786,81.3966,81.3336,81.3426,130546.0
2023-11-13 09:40:00,90.39,90.43,90.38,90.41,93785.0,81.3516,81.3876,81.3426,81.3696,93785.0
2023-11-13 09:45:00,90.42,90.44,90.41,90.43,172931.0,81.3786,81.3966,81.3696,81.3876,172931.0
2023-11-13 09:50:00,90.43,90.46,90.42,90.43,116860.0,81.3876,81.4146,81.3786,81.3876,116860.0
2023-11-13 09:55:00,90.42,90.44,90.41,90.44,40860.0,81.3786,81.3966,81.3696,81.3966,40860.0
2023-11-13 10:00:00,90.44,90.48,90.43,90.45,62041.0,81.3966,81.4326,81.3876,81.4056,62041.0
2023-11-13 10:05:00,90.45,90.47,90.43,90.45,57972.0,81.4056,81.4236,81.3876,81.4056,57972.0
2023-11-13 10:10:00,90.45,90.51,90.44,90.51,67412.0,81.4056,81.4596,81.3966,81.4596,67412.0
2023-11-13 10:15:00,90.5,90.51,90.47,90.51,59966.0,81.4506,81.4596,81.4236,81.4596,59966.0
2023-11-13 10:20:00,90.51,90.54,90.5,90.52,54641.0,81.4596,81.4866,81.4506,81.4686,54641.0
2023-11-13 10:25:00,90.52,90.58,90.51,90.57,87329.0,81.4686,81.5226,81.4596,81.5136,87329.0
2023-11-13 10:30:00,90.57,90.57,90.53,90.56,79092.0,81.5136,81.5136,81.4776,81.5046,79092.0
2023-11-13 10:35:00,90.56,90.57,90.52,90.53,84994.0,81.5046,81.5136,81.4686,81.4776,84994.0
2023-11-13 10:40:00,90.53,90.55,90.52,90.53,26781.0,81.4776,81.4956,81.4686,81.4776,26781.0
2023-11-13 10:45:00,90.54,90.57,90.53,90.55,26289.0,81.4866,81.5136,81.4776,81.4956,26289.0
2023-11-13 10:50:00,90.55,90.61,90.54,90.6,99938.0,81.4956,81.5496,81.4866,81.5406,99938.0
2023-11-13 10:55:00,90.59,90.6,90.55,90.55,39894.0,81.5316,81.5406,81.4956,81.4956,39894.0
2023-11-13 11:00:00,90.55,90.56,90.53,90.53,34948.0,81.4956,81.5046,81.4776,81.4776,34948.0
2023-11-13 11:05:00,90.53,90.57,90.52,90.56,66756.0,81.4776,81.5136,81.4686,81.5046,66756.0
2023-11-13 11:10:00,90.56,90.59,90.55,90.59,37086.0,81.5046,81.5316,81.4956,81.5316,37086.0
2023-11-13 11:15:00,90.59,90.61,90.56,90.59,90890.0,81.5316,81.5496,81.5046,81.5316,90890.0
2023-11-13 11:20:00,90.59,90.63,90.57,90.63,95817.0,81.5316,81.5676,81.5136,81.5676,95817.0
2023-11-13 11:25:00,90.62,90.64,90.61,90.64,189226.0,81.5586,81.5766,81.5496,81.5766,189226.0
2023-11-13 11:30:00,90.63,90.65,90.61,90.63,175387.0,81.5676,81.5856,81.5496,81.5676,175387.0
2023-11-13 11:35:00,90.63,90.63,90.6,90.61,72392.0,81.5676,81.5676,81.5406,81.5496,72392.0
2023-11-13 11:40:00,90.6,90.63,90.6,90.62,61947.0,81.5406,81.5676,81.5406,81.5586,61947.0
2023-11-13 11:45:00,90.63,90.67,90.62,90.64,88467.0,81.5676,81.6036,81.5586,81.5766,88467.0
2023-11-13 11:50:00,90.65,90.65,90.62,90.63,67052.0,81.5856,81.5856,81.5586,81.5676,67052.0
2023-11-13 11:55:00,90.63,90.65,90.62,90.63,57924.0,81.5676,81.5856,81.5586,81.5676,57924.0
2023-11-13 12:00:00,90.63,90.64,90.59,90.62,90448.0,81.5676,81.5766,81.5316,81.5586,90448.0
2023-11-13 12:05:00,90.61,90.64,90.58,90.6,43447.0,81.5496,81.5766,81.5226,81.5406,43447.0
2023-11-13 12:10:00,90.6,90.61,90.56,90.58,137204.0,81.5406,81.5496,81.5046,81.5226,137204.0
2023-11-13 12:15:00,90.57,90.59,90.56,90.57,35688.0,81.5136,81.5316,81.5046,81.5136,35688.0
2023-11-13 12:20:00,90.58,90.62,90.57,90.62,74670.0,81.5226,81.5586,81.5136,81.5586,74670.0
2023-11-13 12:25:00,90.61,90.62,90.59,90.59,38414.0,81.5496,81.5586,81.5316,81.5316,38414.0
2023-11-13 12:30:00,90.59,90.6,90.56,90.59,58271.0,81.5316,81.5406,81.5046,81.5316,58271.0
2023-11-13 12:35:00,90.58,90.58,90.55,90.58,70653.0,81.5226,81.5226,81.4956,81.5226,70653.0
2023-11-13 12:40:00,90.58,90.58,90.56,90.56,44187.0,81.5226,81.5226,81.5046,81.5046,44187.0
2023-11-13 12:45:00,90.56,90.56,90.53,90.55,55501.0,81.5046,81.5046,81.4776,81.4956,55501.0
2023-11-13 12:50:00,90.54,90.57,90.54,90.55,35650.0,81.4866,81.5136,81.4866,81.4956,35650.0
2023-11-13 12:55:00,90.55,90.56,90.54,90.56,22399.0,81.4956,81.5046,81.4866,81.5046,22399.0
2023-11-13 13:00:00,90.55,90.56,90.52,90.53,52434.0,81.4956,81.5046,81.4686,81.4776,52434.0
2023-11-13 13:05:00,90.53,90.54,90.51,90.51,40384.0,81.4776,81.4866,81.4596,81.4596,40384.0
2023-11-13 13:10:00,90.51,90.55,90.5,90.54,52816.0,81.4596,81.4956,81.4506,81.4866,52816.0
2023-11-13 13:15:00,90.54,90.57,90.53,90.56,91995.0,81.4866,81.5136,81.4776,81.5046,91995.0
2023-11-13 13:20:00,90.56,90.57,90.53,90.56,52893.0,81.5046,81.5136,81.4776,81.5046,52893.0
2023-11-13 13:25:00,90.56,90.56,90.52,90.53,35105.0,81.5046,81.5046,81.4686,81.4776,35105.0
2023-11-13 13:30:00,90.52,90.54,90.51,90.53,42288.0,81.4686,81.4866,81.4596,81.4776,42288.0
2023-11-13 13:35:00,90.53,90.56,90.52,90.55,56763.0,81.4776,81.5046,81.4686,81.4956,56763.0
2023-11-13 13:40:00,90.55,90.6,90.55,90.59,61068.0,81.4956,81.5406,81.4956,81.5316,61068.0
2023-11-13 13:45:00,90.59,90.6,90.58,90.59,60008.0,81.5316,81.5406,81.5226,81.5316,60008.0
2023-11-13 13:50:00,90.59,90.61,90.57,90.57,187121.0,81.5316,81.5496,81.5136,81.5136,187121.0
2023-11-13 13:55:00,90.56,90.57,90.55,90.55,36094.0,81.5046,81.5136,81.4956,81.4956,36094.0
2023-11-13 14:00:00,90.55,90.56,90.54,90.55,61257.0,81.4956,81.5046,81.4866,81.4956,61257.0
2023-11-13 14:05:00,90.55,90.55,90.52,90.53,49388.0,81.4956,81.4956,81.4686,81.4776,49388.0
2023-11-13 14:10:00,90.53,90.55,90.52,90.52,127319.0,81.4776,81.4956,81.4686,81.4686,127319.0
2023-11-13 14:15:00,90.52,90.53,90.51,90.53,54507.0,81.4686,81.4776,81.4596,81.4776,54507.0
2023-11-13 14:20:00,90.52,90.54,90.51,90.54,74240.0,81.4686,81.4866,81.4596,81.4866,74240.0
2023-11-13 14:25:00,90.54,90.55,90.53,90.54,50803.0,81.4866,81.4956,81.4776,81.4866,50803.0
2023-11-13 14:30:00,90.54,90.56,90.52,90.53,45441.0,81.4866,81.5046,81.4686,81.4776,45441.0
2023-11-13 14:35:00,90.53,90.56,90.53,90.54,42159.0,81.4776,81.5046,81.4776,81.4866,42159.0
2023-11-13 14:40:00,90.53,90.56,90.53,90.53,59161.0,81.4776,81.5046,81.4776,81.4776,59161.0
2023-11-13 14:45:00,90.53,90.54,90.52,90.54,49918.0,81.4776,81.4866,81.4686,81.4866,49918.0
2023-11-13 14:50:00,90.53,90.54,90.49,90.52,82595.0,81.4776,81.4866,81.4416,81.4686,82595.0
2023-11-13 14:55:00,90.52,90.54,90.51,90.52,65803.0,81.4686,81.4866,81.4596,81.4686,65803.0
2023-11-13 15:00:00,90.52,90.52,90.49,90.51,64954.0,81.4686,81.4686,81.4416,81.4596,64954.0
2023-11-13 15:05:00,90.5,90.52,90.49,90.52,38815.0,81.4506,81.4686,81.4416,81.4686,38815.0
2023-11-13 15:10:00,90.51,90.52,90.49,90.52,75281.0,81.4596,81.4686,81.4416,81.4686,75281.0
2023-11-13 15:15:00,90.51,90.52,90.49,90.51,65563.0,81.4596,81.4686,81.4416,81.4596,65563.0
2023-11-13 15:20:00,90.51,90.53,90.5,90.51,79242.0,81.4596,81.4776,81.4506,81.4596,79242.0
2023-11-13 15:25:00,90.51,90.53,90.5,90.53,52714.0,81.4596,81.4776,81.4506,81.4776,52714.0
2023-11-13 15:30:00,90.52,90.54,90.51,90.53,232012.0,81.4686,81.4866,81.4596,81.4776,232012.0
2023-11-13 15:35:00,90.53,90.53,90.51,90.51,83264.0,81.4776,81.4776,81.4596,81.4596,83264.0
2023-11-13 15:40:00,90.51,90.54,90.5,90.52,82225.0,81.4596,81.4866,81.4506,81.4686,82225.0
2023-11-13 15:45:00,90.52,90.55,90.51,90.54,171651.0,81.4686,81.4956,81.4596,81.4866,171651.0
2023-11-13 15:50:00,90.54,90.55,90.51,90.51,194158.0,81.4866,81.4956,81.4596,81.4596,194158.0
2023-11-13 15:55:00,90.52,90.59,90.5,90.58,401591.0,81.4686,81.5316,81.4506,81.5226,401591.0
2023-11-14 09:30:00,91.39,91.69,91.39,91.69,333116.0,82.2516,82.5216,82.2516,82.5216,333116.0
2023-11-14 09:35:00,91.69,91.71,91.63,91.67,132130.0,82.5216,82.5396,82.4676,82.5036,132130.0
2023-11-14 09:40:00,91.67,91.69,91.62,91.64,202082.0,82.5036,82.5216,82.4586,82.4766,202082.0
2023-11-14 09:45:00,91.65,91.7,91.64,91.67,170029.0,82.4856,82.5306,82.4766,82.5036,170029.0
2023-11-14 09:50:00,91.67,91.68,91.63,91.63,168936.0,82.5036,82.5126,82.4676,82.4676,168936.0
2023-11-14 09:55:00,91.63,91.64,91.57,91.58,127222.0,82.4676,82.4766,82.4136,82.4226,127222.0
2023-11-14 10:00:00,91.58,91.68,91.58,91.65,74475.0,82.4226,82.5126,82.4226,82.4856,74475.0
2023-11-14 10:05:00,91.65,91.68,91.55,91.56,116589.0,82.4856,82.5126,82.3956,82.4046,116589.0
2023-11-14 10:10:00,91.56,91.6,91.52,91.54,146572.0,82.4046,82.4406,82.3686,82.3866,146572.0
2023-11-14 10:15:00,91.54,91.55,91.49,91.54,222774.0,82.3866,82.3956,82.3416,82.3866,222774.0
2023-11-14 10:20:00,91.54,91.59,91.51,91.59,170511.0,82.3866,82.4316,82.3596,82.4316,170511.0
2023-11-14 10:25:00,91.59,91.61,91.55,91.61,103224.0,82.4316,82.4496,82.3956,82.4496,103224.0
2023-11-14 10:30:00,91.61,91.62,91.57,91.59,143578.0,82.4496,82.4586,82.4136,82.4316,143578.0
2023-11-14 10:35:00,91.59,91.63,91.58,91.61,138243.0,82.4316,82.4676,82.4226,82.4496,138243.0
2023-11-14 10:40:00,91.61,91.64,91.59,91.61,100617.0,82.4496,82.4766,82.4316,82.4496,100617.0
2023-11-14 10:45:00,91.62,91.63,91.58,91.59,108928.0,82.4586,82.4676,82.4226,82.4316,108928.0
2023-11-14 10:50:00,91.6,91.61,91.58,91.59,115045.0,82.4406,82.4496,82.4226,82.4316,115045.0
2023-11-14 10:55:00,91.59,91.59,91.55,91.57,348581.0,82.4316,82.4316,82.3956,82.4136,348581.0
2023-11-14 11:00:00,91.56,91.6,91.56,91.59,217210.0,82.4046,82.4406,82.4046,82.4316,217210.0
2023-11-14 11:05:00,91.59,91.6,91.56,91.59,86618.0,82.4316,82.4406,82.4046,82.4316,86618.0
2023-11-14 11:10:00,91.59,91.65,91.57,91.65,517546.0,82.4316,82.4856,82.4136,82.4856,517546.0
2023-11-14 11:15:00,91.64,91.65,91.62,91.63,56117.0,82.4766,82.4856,82.4586,82.4676,56117.0
2023-11-14 11:20:00,91.62,91.65,91.61,91.64,68380.0,82.4586,82.4856,82.4496,82.4766,68380.0
2023-11-14 11:25:00,91.65,91.66,91.62,91.65,84092.0,82.4856,82.4946,82.4586,82.4856,84092.0
2023-11-14 11:30:00,91.65,91.66,91.63,91.65,57020.0,82.4856,82.4946,82.4676,82.4856,57020.0
2023-11-14 11:35:00,91.65,91.65,91.63,91.63,21239.0,82.4856,82.4856,82.4676,82.4676,21239.0
2023-11-14 11:40:00,91.63,91.67,91.63,91.67,40618.0,82.4676,82.5036,82.4676,82.5036,40618.0
2023-11-14 11:45:00,91.68,91.7,91.65,91.67,103006.0,82.5126,82.5306,82.4856,82.5036,103006.0
2023-11-14 11:50:00,91.67,91.67,91.62,91.67,63323.0,82.5036,82.5036,82.4586,82.5036,63323.0
2023-11-14 11:55:00,91.67,91.67,91.6,91.61,167416.0,82.5036,82.5036,82.4406,82.4496,167416.0
2023-11-14 12:00:00,91.61,91.61,91.58,91.59,344638.0,82.4496,82.4496,82.4226,82.4316,344638.0
2023-11-14 12:05:00,91.58,91.59,91.54,91.54,408842.0,82.4226,82.4316,82.3866,82.3866,408842.0
2023-11-14 12:10:00,91.54,91.55,91.52,91.55,202252.0,82.3866,82.3956,82.3686,82.3956,202252.0
2023-11-14 12:15:00,91.55,91.55,91.49,91.52,120768.0,82.3956,82.3956,82.3416,82.3686,120768.0
2023-11-14 12:20:00,91.52,91.55,91.51,91.55,109129.0,82.3686,82.3956,82.3596,82.3956,109129.0
2023-11-14 12:25:00,91.55,91.58,91.54,91.56,72244.0,82.3956,82.4226,82.3866,82.4046,72244.0
2023-11-14 12:30:00,91.56,91.59,91.56,91.57,67784.0,82.4046,82.4316,82.4046,82.4136,67784.0
2023-11-14 12:35:00,91.57,91.6,91.56,91.59,100641.0,82.4136,82.4406,82.4046,82.4316,100641.0
2023-11-14 12:40:00,91.59,91.61,91.57,91.61,52431.0,82.4316,82.4496,82.4136,82.4496,52431.0
2023-11-14 12:45:00,91.6,91.62,91.59,91.62,67186.0,82.4406,82.4586,82.4316,82.4586,67186.0
2023-11-14 12:50:00,91.62,91.63,91.58,91.6,80474.0,82.4586,82.4676,82.4226,82.4406,80474.0
2023-11-14 12:55:00,91.62,91.65,91.6,91.63,59063.0,82.4586,82.4856,82.4406,82.4676,59063.0
2023-11-14 13:00:00,91.64,91.67,91.62,91.66,86613.0,82.4766,82.5036,82.4586,82.4946,86613.0
2023-11-14 13:05:00,91.67,91.69,91.66,91.68,76143.0,82.5036,82.5216,82.4946,82.5126,76143.0
2023-11-14 13:10:00,91.68,91.68,91.65,91.66,198532.0,82.5126,82.5126,82.4856,82.4946,198532.0
2023-11-14 13:15:00,91.66,91.68,91.65,91.67,103943.0,82.4946,82.5126,82.4856,82.5036,103943.0
2023-11-14 13:20:00,91.67,91.68,91.65,91.66,123670.0,82.5036,82.5126,82.4856,82.4946,123670.0
2023-11-14 13:25:00,91.66,91.67,91.65,91.66,76541.0,82.4946,82.5036,82.4856,82.4946,76541.0
2023-11-14 13:30:00,91.66,91.68,91.65,91.65,122824.0,82.4946,82.5126,82.4856,82.4856,122824.0
2023-11-14 13:35:00,91.66,91.69,91.65,91.68,94539.0,82.4946,82.5216,82.4856,82.5126,94539.0
2023-11-14 13:40:00,91.68,91.69,91.64,91.65,65516.0,82.5126,82.5216,82.4766,82.4856,65516.0
2023-11-14 13:45:00,91.65,91.67,91.64,91.66,91281.0,82.4856,82.5036,82.4766,82.4946,91281.0
2023-11-14 13:50:00,91.67,91.69,91.64,91.65,69249.0,82.5036,82.5216,82.4766,82.4856,69249.0
2023-11-14 13:55:00,91.65,91.66,91.63,91.63,71194.0,82.4856,82.4946,82.4676,82.4676,71194.0
2023-11-14 14:00:00,91.63,91.64,91.61,91.63,51511.0,82.4676,82.4766,82.4496,82.4676,51511.0
2023-11-14 14:05:00,91.63,91.63,91.6,91.62,95288.0,82.4676,82.4676,82.4406,82.4586,95288.0
2023-11-14 14:10:00,91.61,91.64,91.6,91.64,124636.0,82.4496,82.4766,82.4406,82.4766,124636.0
2023-11-14 14:15:00,91.64,91.65,91.61,91.63,64496.0,82.4766,82.4856,82.4496,82.4676,64496.0
2023-11-14 14:20:00,91.63,91.63,91.61,91.62,52044.0,82.4676,82.4676,82.4496,82.4586,52044.0
2023-11-14 14:25:00,91.62,91.66,91.61,91.64,85022.0,82.4586,82.4946,82.4496,82.4766,85022.0
2023-11-14 14:30:00,91.65,91.68,91.64,91.67,244587.0,82.4856,82.5126,82.4766,82.5036,244587.0
2023-11-14 14:35:00,91.67,91.67,91.64,91.65,158747.0,82.5036,82.5036,82.4766,82.4856,158747.0
2023-11-14 14:40:00,91.65,91.66,91.64,91.66,75701.0,82.4856,82.4946,82.4766,82.4946,75701.0
2023-11-14 14:45:00,91.66,91.68,91.65,91.66,120082.0,82.4946,82.5126,82.4856,82.4946,120082.0
2023-11-14 14:50:00,91.67,91.69,91.66,91.67,120405.0,82.5036,82.5216,82.4946,82.5036,120405.0
2023-11-14 14:55:00,91.68,91.7,91.67,91.7,105017.0,82.5126,82.5306,82.5036,82.5306,105017.0
2023-11-14 15:00:00,91.7,91.7,91.68,91.69,98030.0,82.5306,82.5306,82.5126,82.5216,98030.0
2023-11-14 15:05:00,91.68,91.7,91.67,91.7,112581.0,82.5126,82.5306,82.5036,82.5306,112581.0
2023-11-14 15:10:00,91.7,91.71,91.69,91.7,116481.0,82.5306,82.5396,82.5216,82.5306,116481.0
2023-11-14 15:15:00,91.7,91.72,91.69,91.69,130168.0,82.5306,82.5486,82.5216,82.5216,130168.0
2023-11-14 15:20:00,91.69,91.69,91.64,91.65,124037.0,82.5216,82.5216,82.4766,82.4856,124037.0
2023-11-14 15:25:00,91.65,91.65,91.6,91.6,148316.0,82.4856,82.4856,82.4406,82.4406,148316.0
2023-11-14 15:30:00,91.6,91.63,91.6,91.62,118980.0,82.4406,82.4676,82.4406,82.4586,118980.0
2023-11-14 15:35:00,91.62,91.63,91.59,91.62,186901.0,82.4586,82.4676,82.4316,82.4586,186901.0
2023-11-14 15:40:00,91.62,91.63,91.61,91.62,180810.0,82.4586,82.4676,82.4496,82.4586,180810.0
2023-11-14 15:45:00,91.61,91.62,91.57,91.58,197333.0,82.4496,82.4586,82.4136,82.4226,197333.0
2023-11-14 15:50:00,91.57,91.58,91.5,91.5,505218.0,82.4136,82.4226,82.3506,82.3506,505218.0
2023-11-14 15:55:00,91.5,91.52,91.45,91.48,869153.0,82.3506,82.3686,82.3056,82.3326,869153.0
2023-11-15 09:30:00,91.52,91.52,91.36,91.38,452312.0,82.3686,82.3686,82.2246,82.2426,452312.0
2023-11-15 09:35:00,91.38,91.41,91.36,91.39,44601.0,82.2426,82.2696,82.2246,82.2516,44601.0
2023-11-15 09:40:00,91.38,91.4,91.34,91.37,176139.0,82.2426,82.2606,82.2066,82.2336,176139.0
2023-11-15 09:45:00,91.36,91.38,91.33,91.37,438304.0,82.2246,82.2426,82.1976,82.2336,438304.0
2023-11-15 09:50:00,91.37,91.37,91.26,91.3,94030.0,82.2336,82.2336,82.1346,82.1706,94030.0
2023-11-15 09:55:00,91.3,91.33,91.28,91.33,51266.0,82.1706,82.1976,82.1526,82.1976,51266.0
2023-11-15 10:00:00,91.33,91.34,91.29,91.31,44425.0,82.1976,82.2066,82.1616,82.1796,44425.0
2023-11-15 10:05:00,91.31,91.34,91.3,91.31,34277.0,82.1796,82.2066,82.1706,82.1796,34277.0
2023-11-15 10:10:00,91.31,91.34,91.3,91.34,49748.0,82.1796,82.2066,82.1706,82.2066,49748.0
2023-11-15 10:15:00,91.34,91.35,91.33,91.34,182341.0,82.2066,82.2156,82.1976,82.2066,182341.0
2023-11-15 10:20:00,91.34,91.36,91.33,91.36,54440.0,82.2066,82.2246,82.1976,82.2246,54440.0
2023-11-15 10:25:00,91.36,91.37,91.33,91.34,74828.0,82.2246,82.2336,82.1976,82.2066,74828.0
2023-11-15 10:30:00,91.34,91.35,91.29,91.31,81613.0,82.2066,82.2156,82.1616,82.1796,81613.0
2023-11-15 10:35:00,91.31,91.32,91.27,91.28,50294.0,82.1796,82.1886,82.1436,82.1526,50294.0
2023-11-15 10:40:00,91.28,91.31,91.27,91.31,53548.0,82.1526,82.1796,82.1436,82.1796,53548.0
2023-11-15 10:45:00,91.31,91.36,91.31,91.36,56174.0,82.1796,82.2246,82.1796,82.2246,56174.0
2023-11-15 10:50:00,91.37,91.38,91.35,91.37,75413.0,82.2336,82.2426,82.2156,82.2336,75413.0
2023-11-15 10:55:00,91.36,91.39,91.34,91.37,59619.0,82.2246,82.2516,82.2066,82.2336,59619.0
2023-11-15 11:00:00,91.37,91.41,91.36,91.37,81682.0,82.2336,82.2696,82.2246,82.2336,81682.0
2023-11-15 11:05:00,91.37,91.37,91.33,91.36,68625.0,82.2336,82.2336,82.1976,82.2246,68625.0
2023-11-15 11:10:00,91.36,91.38,91.32,91.33,45601.0,82.2246,82.2426,82.1886,82.1976,45601.0
2023-11-15 11:15:00,91.33,91.35,91.32,91.34,31386.0,82.1976,82.2156,82.1886,82.2066,31386.0
2023-11-15 11:20:00,91.34,91.37,91.32,91.36,56423.0,82.2066,82.2336,82.1886,82.2246,56423.0
2023-11-15 11:25:00,91.36,91.36,91.33,91.34,34271.0,82.2246,82.2246,82.1976,82.2066,34271.0
2023-11-15 11:30:00,91.34,91.35,91.26,91.28,307498.0,82.2066,82.2156,82.1346,82.1526,307498.0
2023-11-15 11:35:00,91.27,91.27,91.19,91.22,411717.0,82.1436,82.1436,82.0716,82.0986,411717.0
2023-11-15 11:40:00,91.22,91.22,91.18,91.2,100757.0,82.0986,82.0986,82.0626,82.0806,100757.0
2023-11-15 11:45:00,91.2,91.24,91.2,91.23,86523.0,82.0806,82.1166,82.0806,82.1076,86523.0
2023-11-15 11:50:00,91.23,91.23,91.18,91.19,98112.0,82.1076,82.1076,82.0626,82.0716,98112.0
2023-11-15 11:55:00,91.2,91.22,91.18,91.21,56279.0,82.0806,82.0986,82.0626,82.0896,56279.0
2023-11-15 12:00:00,91.21,91.22,91.18,91.2,169203.0,82.0896,82.0986,82.0626,82.0806,169203.0
2023-11-15 12:05:00,91.2,91.24,91.19,91.21,57700.0,82.0806,82.1166,82.0716,82.0896,57700.0
2023-11-15 12:10:00,91.2,91.21,91.16,91.21,102154.0,82.0806,82.0896,82.0446,82.0896,102154.0
2023-11-15 12:15:00,91.19,91.21,91.18,91.18,33183.0,82.0716,82.0896,82.0626,82.0626,33183.0
2023-11-15 12:20:00,91.19,91.23,91.18,91.23,38073.0,82.0716,82.1076,82.0626,82.1076,38073.0
2023-11-15 12:25:00,91.23,91.26,91.23,91.25,54676.0,82.1076,82.1346,82.1076,82.1256,54676.0
2023-11-15 12:30:00,91.26,91.26,91.24,91.26,22287.0,82.1346,82.1346,82.1166,82.1346,22287.0
2023-11-15 12:35:00,91.26,91.29,91.24,91.28,84017.0,82.1346,82.1616,82.1166,82.1526,84017.0
2023-11-15 12:40:00,91.27,91.28,91.23,91.25,40840.0,82.1436,82.1526,82.1076,82.1256,40840.0
2023-11-15 12:45:00,91.25,91.25,91.21,91.23,46046.0,82.1256,82.1256,82.0896,82.1076,46046.0
2023-11-15 12:50:00,91.23,91.24,91.21,91.23,50502.0,82.1076,82.1166,82.0896,82.1076,50502.0
2023-11-15 12:55:00,91.23,91.26,91.22,91.23,240390.0,82.1076,82.1346,82.0986,82.1076,240390.0
2023-11-15 13:00:00,91.22,91.24,91.2,91.2,47392.0,82.0986,82.1166,82.0806,82.0806,47392.0
2023-11-15 13:05:00,91.2,91.21,91.16,91.17,72352.0,82.0806,82.0896,82.0446,82.0536,72352.0
2023-11-15 13:10:00,91.18,91.19,91.13,91.13,47025.0,82.0626,82.0716,82.0176,82.0176,47025.0
2023-11-15 13:15:00,91.13,91.15,91.11,91.15,78353.0,82.0176,82.0356,81.9996,82.0356,78353.0
2023-11-15 13:20:00,91.15,91.19,91.15,91.19,122536.0,82.0356,82.0716,82.0356,82.0716,122536.0
2023-11-15 13:25:00,91.18,91.19,91.17,91.18,44521.0,82.0626,82.0716,82.0536,82.0626,44521.0
2023-11-15 13:30:00,91.19,91.19,91.17,91.19,31976.0,82.0716,82.0716,82.0536,82.0716,31976.0
2023-11-15 13:35:00,91.19,91.19,91.16,91.18,62445.0,82.0716,82.0716,82.0446,82.0626,62445.0
2023-11-15 13:40:00,91.19,91.21,91.18,91.21,117328.0,82.0716,82.0896,82.0626,82.0896,117328.0
2023-11-15 13:45:00,91.2,91.21,91.19,91.19,76696.0,82.0806,82.0896,82.0716,82.0716,76696.0
2023-11-15 13:50:00,91.19,91.21,91.19,91.2,38173.0,82.0716,82.0896,82.0716,82.0806,38173.0
2023-11-15 13:55:00,91.2,91.21,91.19,91.2,43585.0,82.0806,82.0896,82.0716,82.0806,43585.0
2023-11-15 14:00:00,91.2,91.2,91.18,91.19,45077.0,82.0806,82.0806,82.0626,82.0716,45077.0
2023-11-15 14:05:00,91.19,91.23,91.18,91.22,100650.0,82.0716,82.1076,82.0626,82.0986,100650.0
2023-11-15 14:10:00,91.22,91.23,91.2,91.2,126105.0,82.0986,82.1076,82.0806,82.0806,126105.0
2023-11-15 14:15:00,91.21,91.21,91.19,91.2,47524.0,82.0896,82.0896,82.0716,82.0806,47524.0
2023-11-15 14:20:00,91.2,91.2,91.16,91.19,125092.0,82.0806,82.0806,82.0446,82.0716,125092.0
2023-11-15 14:25:00,91.19,91.24,91.18,91.23,52790.0,82.0716,82.1166,82.0626,82.1076,52790.0
2023-11-15 14:30:00,91.23,91.25,91.23,91.25,81933.0,82.1076,82.1256,82.1076,82.1256,81933.0
2023-11-15 14:35:00,91.24,91.28,91.24,91.28,54450.0,82.1166,82.1526,82.1166,82.1526,54450.0
2023-11-15 14:40:00,91.28,91.28,91.23,91.23,145885.0,82.1526,82.1526,82.1076,82.1076,145885.0
2023-11-15 14:45:00,91.24,91.25,91.22,91.22,133395.0,82.1166,82.1256,82.0986,82.0986,133395.0
2023-11-15 14:50:00,91.23,91.23,91.17,91.19,230667.0,82.1076,82.1076,82.0536,82.0716,230667.0
2023-11-15 14:55:00,91.19,91.21,91.18,91.21,70919.0,82.0716,82.0896,82.0626,82.0896,70919.0
2023-11-15 15:00:00,91.21,91.23,91.19,91.21,122331.0,82.0896,82.1076,82.0716,82.0896,122331.0
2023-11-15 15:05:00,91.2,91.21,91.17,91.18,83227.0,82.0806,82.0896,82.0536,82.0626,83227.0
2023-11-15 15:10:00,91.18,91.21,91.17,91.21,105814.0,82.0626,82.0896,82.0536,82.0896,105814.0
2023-11-15 15:15:00,91.2,91.24,91.18,91.23,126964.0,82.0806,82.1166,82.0626,82.1076,126964.0
2023-11-15 15:20:00,91.22,91.23,91.19,91.2,89904.0,82.0986,82.1076,82.0716,82.0806,89904.0
2023-11-15 15:25:00,91.2,91.23,91.19,91.22,98665.0,82.0806,82.1076,82.0716,82.0986,98665.0
2023-11-15 15:30:00,91.22,91.23,91.2,91.2,175919.0,82.0986,82.1076,82.0806,82.0806,175919.0
2023-11-15 15:35:00,91.21,91.23,91.19,91.21,142575.0,82.0896,82.1076,82.0716,82.0896,142575.0
2023-11-15 15:40:00,91.21,91.22,91.19,91.19,66950.0,82.0896,82.0986,82.0716,82.0716,66950.0
2023-11-15 15:45:00,91.19,91.19,91.17,91.18,132940.0,82.0716,82.0716,82.0536,82.0626,132940.0
2023-11-15 15:50:00,91.17,91.19,91.16,91.18,140355.0,82.0536,82.0716,82.0446,82.0626,140355.0
2023-11-15 15:55:00,91.17,91.22,91.17,91.21,240040.0,82.0536,82.0986,82.0536,82.0896,240040.0
2023-11-16 09:30:00,91.28,91.33,91.24,91.3,190440.0,82.1526,82.1976,82.1166,82.1706,190440.0
2023-11-16 09:35:00,91.3,91.3,91.24,91.28,87216.0,82.1706,82.1706,82.1166,82.1526,87216.0
2023-11-16 09:40:00,91.28,91.3,91.26,91.28,30811.0,82.1526,82.1706,82.1346,82.1526,30811.0
2023-11-16 09:45:00,91.28,91.3,91.26,91.27,231448.0,82.1526,82.1706,82.1346,82.1436,231448.0
2023-11-16 09:50:00,91.27,91.3,91.27,91.29,94356.0,82.1436,82.1706,82.1436,82.1616,94356.0
2023-11-16 09:55:00,91.29,91.31,91.28,91.31,46266.0,82.1616,82.1796,82.1526,82.1796,46266.0
2023-11-16 10:00:00,91.31,91.34,91.3,91.3,166191.0,82.1796,82.2066,82.1706,82.1706,166191.0
2023-11-16 10:05:00,91.31,91.32,91.27,91.28,182915.0,82.1796,82.1886,82.1436,82.1526,182915.0
2023-11-16 10:10:00,91.28,91.3,91.27,91.27,50025.0,82.1526,82.1706,82.1436,82.1436,50025.0
2023-11-16 10:15:00,91.27,91.3,91.26,91.28,35007.0,82.1436,82.1706,82.1346,82.1526,35007.0
2023-11-16 10:20:00,91.29,91.35,91.28,91.35,91082.0,82.1616,82.2156,82.1526,82.2156,91082.0
2023-11-16 10:25:00,91.36,91.36,91.33,91.35,51231.0,82.2246,82.2246,82.1976,82.2156,51231.0
2023-11-16 10:30:00,91.36,91.39,91.33,91.34,59508.0,82.2246,82.2516,82.1976,82.2066,59508.0
2023-11-16 10:35:00,91.34,91.35,91.32,91.33,49422.0,82.2066,82.2156,82.1886,82.1976,49422.0
2023-11-16 10:40:00,91.33,91.34,91.29,91.31,72742.0,82.1976,82.2066,82.1616,82.1796,72742.0
2023-11-16 10:45:00,91.31,91.35,91.3,91.35,17760.0,82.1796,82.2156,82.1706,82.2156,17760.0
2023-11-16 10:50:00,91.34,91.35,91.26,91.26,126225.0,82.2066,82.2156,82.1346,82.1346,126225.0
2023-11-16 10:55:00,91.26,91.29,91.24,91.28,30330.0,82.1346,82.1616,82.1166,82.1526,30330.0
2023-11-16 11:00:00,91.29,91.29,91.25,91.27,19078.0,82.1616,82.1616,82.1256,82.1436,19078.0
2023-11-16 11:05:00,91.26,91.27,91.23,91.24,41878.0,82.1346,82.1436,82.1076,82.1166,41878.0
2023-11-16 11:10:00,91.25,91.25,91.19,91.22,71827.0,82.1256,82.1256,82.0716,82.0986,71827.0
2023-11-16 11:15:00,91.21,91.24,91.21,91.22,126588.0,82.0896,82.1166,82.0896,82.0986,126588.0
2023-11-16 11:20:00,91.22,91.23,91.16,91.16,89907.0,82.0986,82.1076,82.0446,82.0446,89907.0
2023-11-16 11:25:00,91.16,91.17,91.14,91.15,54915.0,82.0446,82.0536,82.0266,82.0356,54915.0
2023-11-16 11:30:00,91.15,91.18,91.14,91.18,34271.0,82.0356,82.0626,82.0266,82.0626,34271.0
2023-11-16 11:35:00,91.18,91.18,91.15,91.18,34754.0,82.0626,82.0626,82.0356,82.0626,34754.0
2023-11-16 11:40:00,91.18,91.2,91.17,91.18,90897.0,82.0626,82.0806,82.0536,82.0626,90897.0
2023-11-16 11:45:00,91.18,91.2,91.17,91.19,84284.0,82.0626,82.0806,82.0536,82.0716,84284.0
2023-11-16 11:50:00,91.19,91.21,91.14,91.14,62614.0,82.0716,82.0896,82.0266,82.0266,62614.0
2023-11-16 11:55:00,91.14,91.15,91.12,91.13,34684.0,82.0266,82.0356,82.0086,82.0176,34684.0
2023-11-16 12:00:00,91.14,91.16,91.12,91.13,28352.0,82.0266,82.0446,82.0086,82.0176,28352.0
2023-11-16 12:05:00,91.13,91.18,91.12,91.16,50618.0,82.0176,82.0626,82.0086,82.0446,50618.0
2023-11-16 12:10:00,91.16,91.19,91.15,91.19,22187.0,82.0446,82.0716,82.0356,82.0716,22187.0
2023-11-16 12:15:00,91.2,91.21,91.18,91.2,43558.0,82.0806,82.0896,82.0626,82.0806,43558.0
2023-11-16 12:20:00,91.19,91.2,91.16,91.18,64624.0,82.0716,82.0806,82.0446,82.0626,64624.0
2023-11-16 12:25:00,91.18,91.21,91.18,91.21,32760.0,82.0626,82.0896,82.0626,82.0896,32760.0
2023-11-16 12:30:00,91.2,91.22,91.19,91.19,39975.0,82.0806,82.0986,82.0716,82.0716,39975.0
2023-11-16 12:35:00,91.2,91.21,91.18,91.2,20395.0,82.0806,82.0896,82.0626,82.0806,20395.0
2023-11-16 12:40:00,91.21,91.24,91.21,91.23,31701.0,82.0896,82.1166,82.0896,82.1076,31701.0
2023-11-16 12:45:00,91.23,91.25,91.22,91.24,76526.0,82.1076,82.1256,82.0986,82.1166,76526.0
2023-11-16 12:50:00,91.24,91.24,91.21,91.22,47914.0,82.1166,82.1166,82.0896,82.0986,47914.0
2023-11-16 12:55:00,91.23,91.27,91.22,91.26,56488.0,82.1076,82.1436,82.0986,82.1346,56488.0
2023-11-16 13:00:00,91.26,91.28,91.25,91.26,49540.0,82.1346,82.1526,82.1256,82.1346,49540.0
2023-11-16 13:05:00,91.25,91.26,91.24,91.25,35248.0,82.1256,82.1346,82.1166,82.1256,35248.0
2023-11-16 13:10:00,91.25,91.27,91.25,91.26,29963.0,82.1256,82.1436,82.1256,82.1346,29963.0
2023-11-16 13:15:00,91.27,91.29,91.26,91.27,47055.0,82.1436,82.1616,82.1346,82.1436,47055.0
2023-11-16 13:20:00,91.27,91.27,91.23,91.25,139263.0,82.1436,82.1436,82.1076,82.1256,139263.0
2023-11-16 13:25:00,91.25,91.27,91.24,91.25,43522.0,82.1256,82.1436,82.1166,82.1256,43522.0
2023-11-16 13:30:00,91.25,91.27,91.23,91.24,31368.0,82.1256,82.1436,82.1076,82.1166,31368.0
2023-11-16 13:35:00,91.24,91.27,91.24,91.24,57165.0,82.1166,82.1436,82.1166,82.1166,57165.0
2023-11-16 13:40:00,91.24,91.25,91.22,91.23,29227.0,82.1166,82.1256,82.0986,82.1076,29227.0
2023-11-16 13:45:00,91.23,91.23,91.18,91.19,60842.0,82.1076,82.1076,82.0626,82.0716,60842.0
2023-11-16 13:50:00,91.2,91.23,91.19,91.22,20437.0,82.0806,82.1076,82.0716,82.0986,20437.0
2023-11-16 13:55:00,91.22,91.22,91.19,91.2,25327.0,82.0986,82.0986,82.0716,82.0806,25327.0
2023-11-16 14:00:00,91.21,91.23,91.2,91.23,41963.0,82.0896,82.1076,82.0806,82.1076,41963.0
2023-11-16 14:05:00,91.23,91.23,91.21,91.22,26061.0,82.1076,82.1076,82.0896,82.0986,26061.0
2023-11-16 14:10:00,91.21,91.23,91.21,91.22,35341.0,82.0896,82.1076,82.0896,82.0986,35341.0
2023-11-16 14:15:00,91.21,91.23,91.21,91.22,52978.0,82.0896,82.1076,82.0896,82.0986,52978.0
2023-11-16 14:20:00,91.23,91.24,91.21,91.22,36958.0,82.1076,82.1166,82.0896,82.0986,36958.0
2023-11-16 14:25:00,91.22,91.23,91.2,91.21,52947.0,82.0986,82.1076,82.0806,82.0896,52947.0
2023-11-16 14:30:00,91.21,91.24,91.21,91.22,43916.0,82.0896,82.1166,82.0896,82.0986,43916.0
2023-11-16 14:35:00,91.22,91.25,91.21,91.23,55377.0,82.0986,82.1256,82.0896,82.1076,55377.0
2023-11-16 14:40:00,91.23,91.25,91.21,91.25,60972.0,82.1076,82.1256,82.0896,82.1256,60972.0
2023-11-16 14:45:00,91.25,91.25,91.21,91.23,79977.0,82.1256,82.1256,82.0896,82.1076,79977.0
2023-11-16 14:50:00,91.24,91.24,91.22,91.22,57506.0,82.1166,82.1166,82.0986,82.0986,57506.0
2023-11-16 14:55:00,91.22,91.26,91.21,91.25,41329.0,82.0986,82.1346,82.0896,82.1256,41329.0
2023-11-16 15:00:00,91.25,91.27,91.23,91.27,127396.0,82.1256,82.1436,82.1076,82.1436,127396.0
2023-11-16 15:05:00,91.26,91.29,91.25,91.28,64870.0,82.1346,82.1616,82.1256,82.1526,64870.0
2023-11-16 15:10:00,91.28,91.29,91.24,91.26,77769.0,82.1526,82.1616,82.1166,82.1346,77769.0
2023-11-16 15:15:00,91.27,91.27,91.24,91.25,53839.0,82.1436,82.1436,82.1166,82.1256,53839.0
2023-11-16 15:20:00,91.26,91.26,91.22,91.23,143201.0,82.1346,82.1346,82.0986,82.1076,143201.0
2023-11-16 15:25:00,91.23,91.25,91.23,91.23,90812.0,82.1076,82.1256,82.1076,82.1076,90812.0
2023-11-16 15:30:00,91.23,91.27,91.22,91.27,78413.0,82.1076,82.1436,82.0986,82.1436,78413.0
2023-11-16 15:35:00,91.28,91.28,91.25,91.27,32616.0,82.1526,82.1526,82.1256,82.1436,32616.0
2023-11-16 15:40:00,91.27,91.28,91.25,91.28,74554.0,82.1436,82.1526,82.1256,82.1526,74554.0
2023-11-16 15:45:00,91.28,91.29,91.26,91.28,105007.0,82.1526,82.1616,82.1346,82.1526,105007.0
2023-11-16 15:50:00,91.28,91.31,91.28,91.28,176061.0,82.1526,82.1796,82.1526,82.1526,176061.0
2023-11-16 15:55:00,91.28,91.35,91.28,91.34,214705.0,82.1526,82.2156,82.1526,82.2066,214705.0
2023-11-17 09:30:00,91.36,91.38,91.31,91.31,111427.0,82.2246,82.2426,82.1796,82.1796,111427.0
2023-11-17 09:35:00,91.31,91.31,91.2,91.21,138255.0,82.1796,82.1796,82.0806,82.0896,138255.0
2023-11-17 09:40:00,91.21,91.23,91.18,91.23,90520.0,82.0896,82.1076,82.0626,82.1076,90520.0
2023-11-17 09:45:00,91.23,91.26,91.22,91.24,85807.0,82.1076,82.1346,82.0986,82.1166,85807.0
2023-11-17 09:50:00,91.25,91.28,91.23,91.26,67965.0,82.1256,82.1526,82.1076,82.1346,67965.0
2023-11-17 09:55:00,91.26,91.27,91.22,91.27,141112.0,82.1346,82.1436,82.0986,82.1436,141112.0
2023-11-17 10:00:00,91.26,91.29,91.24,91.29,61495.0,82.1346,82.1616,82.1166,82.1616,61495.0
2023-11-17 10:05:00,91.29,91.33,91.28,91.32,49730.0,82.1616,82.1976,82.1526,82.1886,49730.0
2023-11-17 10:10:00,91.31,91.32,91.24,91.29,91866.0,82.1796,82.1886,82.1166,82.1616,91866.0
2023-11-17 10:15:00,91.29,91.36,91.29,91.34,89379.0,82.1616,82.2246,82.1616,82.2066,89379.0
2023-11-17 10:20:00,91.35,91.35,91.3,91.34,194453.0,82.2156,82.2156,82.1706,82.2066,194453.0
2023-11-17 10:25:00,91.33,91.34,91.29,91.31,164467.0,82.1976,82.2066,82.1616,82.1796,164467.0
2023-11-17 10:30:00,91.31,91.32,91.29,91.3,192817.0,82.1796,82.1886,82.1616,82.1706,192817.0
2023-11-17 10:35:00,91.3,91.34,91.3,91.33,110055.0,82.1706,82.2066,82.1706,82.1976,110055.0
2023-11-17 10:40:00,91.33,91.36,91.31,91.34,156575.0,82.1976,82.2246,82.1796,82.2066,156575.0
2023-11-17 10:45:00,91.34,91.37,91.34,91.37,114912.0,82.2066,82.2336,82.2066,82.2336,114912.0
2023-11-17 10:50:00,91.37,91.4,91.36,91.39,248712.0,82.2336,82.2606,82.2246,82.2516,248712.0
2023-11-17 10:55:00,91.39,91.41,91.38,91.4,125131.0,82.2516,82.2696,82.2426,82.2606,125131.0
2023-11-17 11:00:00,91.4,91.4,91.32,91.35,162342.0,82.2606,82.2606,82.1886,82.2156,162342.0
2023-11-17 11:05:00,91.35,91.36,91.32,91.35,211603.0,82.2156,82.2246,82.1886,82.2156,211603.0
2023-11-17 11:10:00,91.36,91.4,91.36,91.37,87350.0,82.2246,82.2606,82.2246,82.2336,87350.0
2023-11-17 11:15:00,91.38,91.38,91.33,91.34,60679.0,82.2426,82.2426,82.1976,82.2066,60679.0
2023-11-17 11:20:00,91.34,91.38,91.33,91.36,51676.0,82.2066,82.2426,82.1976,82.2246,51676.0
2023-11-17 11:25:00,91.36,91.36,91.32,91.34,46713.0,82.2246,82.2246,82.1886,82.2066,46713.0
2023-11-17 11:30:00,91.34,91.35,91.28,91.32,138310.0,82.2066,82.2156,82.1526,82.1886,138310.0
2023-11-17 11:35:00,91.32,91.34,91.31,91.33,54250.0,82.1886,82.2066,82.1796,82.1976,54250.0
2023-11-17 11:40:00,91.32,91.35,91.31,91.35,35164.0,82.1886,82.2156,82.1796,82.2156,35164.0
2023-11-17 11:45:00,91.35,91.36,91.34,91.35,47166.0,82.2156,82.2246,82.2066,82.2156,47166.0
2023-11-17 11:50:00,91.35,91.37,91.34,91.35,55123.0,82.2156,82.2336,82.2066,82.2156,55123.0
2023-11-17 11:55:00,91.35,91.38,91.35,91.38,35195.0,82.2156,82.2426,82.2156,82.2426,35195.0
2023-11-17 12:00:00,91.38,91.4,91.37,91.39,61287.0,82.2426,82.2606,82.2336,82.2516,61287.0
2023-11-17 12:05:00,91.39,91.41,91.38,91.41,129186.0,82.2516,82.2696,82.2426,82.2696,129186.0
2023-11-17 12:10:00,91.41,91.42,91.4,91.41,97288.0,82.2696,82.2786,82.2606,82.2696,97288.0
2023-11-17 12:15:00,91.41,91.42,91.39,91.4,37683.0,82.2696,82.2786,82.2516,82.2606,37683.0
2023-11-17 12:20:00,91.39,91.4,91.36,91.37,49435.0,82.2516,82.2606,82.2246,82.2336,49435.0
2023-11-17 12:25:00,91.36,91.37,91.34,91.37,39756.0,82.2246,82.2336,82.2066,82.2336,39756.0
2023-11-17 12:30:00,91.37,91.39,91.36,91.39,30853.0,82.2336,82.2516,82.2246,82.2516,30853.0
2023-11-17 12:35:00,91.39,91.39,91.37,91.39,17806.0,82.2516,82.2516,82.2336,82.2516,17806.0
2023-11-17 12:40:00,91.39,91.41,91.38,91.4,40220.0,82.2516,82.2696,82.2426,82.2606,40220.0
2023-11-17 12:45:00,91.4,91.41,91.38,91.4,27361.0,82.2606,82.2696,82.2426,82.2606,27361.0
2023-11-17 12:50:00,91.4,91.41,91.39,91.4,29555.0,82.2606,82.2696,82.2516,82.2606,29555.0
2023-11-17 12:55:00,91.4,91.4,91.38,91.4,25012.0,82.2606,82.2606,82.2426,82.2606,25012.0
2023-11-17 13:00:00,91.4,91.42,91.39,91.4,35901.0,82.2606,82.2786,82.2516,82.2606,35901.0
2023-11-17 13:05:00,91.4,91.41,91.38,91.4,49202.0,82.2606,82.2696,82.2426,82.2606,49202.0
2023-11-17 13:10:00,91.41,91.43,91.4,91.42,62261.0,82.2696,82.2876,82.2606,82.2786,62261.0
2023-11-17 13:15:00,91.42,91.43,91.41,91.42,33071.0,82.2786,82.2876,82.2696,82.2786,33071.0
2023-11-17 13:20:00,91.42,91.43,91.41,91.43,29509.0,82.2786,82.2876,82.2696,82.2876,29509.0
2023-11-17 13:25:00,91.43,91.44,91.42,91.43,18372.0,82.2876,82.2966,82.2786,82.2876,18372.0
2023-11-17 13:30:00,91.43,91.46,91.43,91.45,48885.0,82.2876,82.3146,82.2876,82.3056,48885.0
2023-11-17 13:35:00,91.45,91.46,91.44,91.45,15997.0,82.3056,82.3146,82.2966,82.3056,15997.0
2023-11-17 13:40:00,91.45,91.46,91.45,91.45,20146.0,82.3056,82.3146,82.3056,82.3056,20146.0
2023-11-17 13:45:00,91.45,91.46,91.43,91.45,37754.0,82.3056,82.3146,82.2876,82.3056,37754.0
2023-11-17 13:50:00,91.45,91.46,91.45,91.46,38604.0,82.3056,82.3146,82.3056,82.3146,38604.0
2023-11-17 13:55:00,91.46,91.48,91.46,91.47,52661.0,82.3146,82.3326,82.3146,82.3236,52661.0
2023-11-17 14:00:00,91.47,91.5,91.46,91.47,96650.0,82.3236,82.3506,82.3146,82.3236,96650.0
2023-11-17 14:05:00,91.46,91.5,91.44,91.5,46684.0,82.3146,82.3506,82.2966,82.3506,46684.0
2023-11-17 14:10:00,91.5,91.51,91.48,91.48,89193.0,82.3506,82.3596,82.3326,82.3326,89193.0
2023-11-17 14:15:00,91.48,91.49,91.47,91.48,23717.0,82.3326,82.3416,82.3236,82.3326,23717.0
2023-11-17 14:20:00,91.49,91.49,91.47,91.48,34187.0,82.3416,82.3416,82.3236,82.3326,34187.0
2023-11-17 14:25:00,91.48,91.49,91.46,91.47,29706.0,82.3326,82.3416,82.3146,82.3236,29706.0
2023-11-17 14:30:00,91.47,91.48,91.44,91.45,44563.0,82.3236,82.3326,82.2966,82.3056,44563.0
2023-11-17 14:35:00,91.45,91.47,91.44,91.44,53206.0,82.3056,82.3236,82.2966,82.2966,53206.0
2023-11-17 14:40:00,91.44,91.45,91.42,91.44,56972.0,82.2966,82.3056,82.2786,82.2966,56972.0
2023-11-17 14:45:00,91.45,91.45,91.44,91.45,24819.0,82.3056,82.3056,82.2966,82.3056,24819.0
2023-11-17 14:50:00,91.45,91.45,91.43,91.45,28189.0,82.3056,82.3056,82.2876,82.3056,28189.0
2023-11-17 14:55:00,91.45,91.48,91.45,91.47,65582.0,82.3056,82.3326,82.3056,82.3236,65582.0
2023-11-17 15:00:00,91.47,91.48,91.46,91.47,64601.0,82.3236,82.3326,82.3146,82.3236,64601.0
2023-11-17 15:05:00,91.47,91.48,91.46,91.48,73850.0,82.3236,82.3326,82.3146,82.3326,73850.0
2023-11-17 15:10:00,91.48,91.48,91.45,91.45,196100.0,82.3326,82.3326,82.3056,82.3056,196100.0
2023-11-17 15:15:00,91.45,91.47,91.45,91.46,46613.0,82.3056,82.3236,82.3056,82.3146,46613.0
2023-11-17 15:20:00,91.46,91.48,91.46,91.48,66691.0,82.3146,82.3326,82.3146,82.3326,66691.0
2023-11-17 15:25:00,91.48,91.53,91.48,91.53,174286.0,82.3326,82.3776,82.3326,82.3776,174286.0
2023-11-17 15:30:00,91.52,91.53,91.47,91.49,309515.0,82.3686,82.3776,82.3236,82.3416,309515.0
2023-11-17 15:35:00,91.48,91.5,91.47,91.48,101016.0,82.3326,82.3506,82.3236,82.3326,101016.0
2023-11-17 15:40:00,91.48,91.48,91.46,91.47,65357.0,82.3326,82.3326,82.3146,82.3236,65357.0
2023-11-17 15:45:00,91.47,91.49,91.46,91.47,120967.0,82.3236,82.3416,82.3146,82.3236,120967.0
2023-11-17 15:50:00,91.47,91.48,91.46,91.48,94263.0,82.3236,82.3326,82.3146,82.3326,94263.0
2023-11-17 15:55:00,91.48,91.53,91.47,91.52,381606.0,82.3326,82.3776,82.3236,82.3686,381606.0
2023-11-20 09:30:00,91.45,91.53,91.45,91.49,119349.0,82.3056,82.3776,82.3056,82.3416,119349.0
2023-11-20 09:35:00,91.49,91.56,91.48,91.53,70988.0,82.3416,82.4046,82.3326,82.3776,70988.0
2023-11-20 09:40:00,91.53,91.56,91.51,91.55,45348.0,82.3776,82.4046,82.3596,82.3956,45348.0
2023-11-20 09:45:00,91.55,91.56,91.52,91.52,43081.0,82.3956,82.4046,82.3686,82.3686,43081.0
2023-11-20 09:50:00,91.52,91.54,91.51,91.51,33689.0,82.3686,82.3866,82.3596,82.3596,33689.0
2023-11-20 09:55:00,91.51,91.53,91.49,91.51,71666.0,82.3596,82.3776,82.3416,82.3596,71666.0
2023-11-20 10:00:00,91.52,91.53,91.5,91.52,65354.0,82.3686,82.3776,82.3506,82.3686,65354.0
2023-11-20 10:05:00,91.51,91.52,91.49,91.49,25600.0,82.3596,82.3686,82.3416,82.3416,25600.0
2023-11-20 10:10:00,91.49,91.52,91.49,91.5,52895.0,82.3416,82.3686,82.3416,82.3506,52895.0
2023-11-20 10:15:00,91.5,91.5,91.48,91.48,21403.0,82.3506,82.3506,82.3326,82.3326,21403.0
2023-11-20 10:20:00,91.49,91.5,91.44,91.45,54991.0,82.3416,82.3506,82.2966,82.3056,54991.0
2023-11-20 10:25:00,91.46,91.46,91.43,91.44,144686.0,82.3146,82.3146,82.2876,82.2966,144686.0
2023-11-20 10:30:00,91.43,91.47,91.42,91.46,39219.0,82.2876,82.3236,82.2786,82.3146,39219.0
2023-11-20 10:35:00,91.47,91.47,91.42,91.44,23044.0,82.3236,82.3236,82.2786,82.2966,23044.0
2023-11-20 10:40:00,91.44,91.46,91.43,91.46,39046.0,82.2966,82.3146,82.2876,82.3146,39046.0
2023-11-20 10:45:00,91.45,91.47,91.44,91.46,31470.0,82.3056,82.3236,82.2966,82.3146,31470.0
2023-11-20 10:50:00,91.47,91.49,91.46,91.48,25738.0,82.3236,82.3416,82.3146,82.3326,25738.0
2023-11-20 10:55:00,91.48,91.5,91.47,91.5,42194.0,82.3326,82.3506,82.3236,82.3506,42194.0
2023-11-20 11:00:00,91.5,91.5,91.48,91.5,80410.0,82.3506,82.3506,82.3326,82.3506,80410.0
2023-11-20 11:05:00,91.5,91.51,91.48,91.49,68868.0,82.3506,82.3596,82.3326,82.3416,68868.0
2023-11-20 11:10:00,91.48,91.5,91.48,91.5,8058.0,82.3326,82.3506,82.3326,82.3506,8058.0
2023-11-20 11:15:00,91.5,91.51,91.49,91.5,8583.0,82.3506,82.3596,82.3416,82.3506,8583.0
2023-11-20 11:20:00,91.5,91.5,91.48,91.48,29587.0,82.3506,82.3506,82.3326,82.3326,29587.0
2023-11-20 11:25:00,91.48,91.49,91.46,91.48,21736.0,82.3326,82.3416,82.3146,82.3326,21736.0
2023-11-20 11:30:00,91.48,91.51,91.47,91.51,31035.0,82.3326,82.3596,82.3236,82.3596,31035.0
2023-11-20 11:35:00,91.51,91.51,91.49,91.5,10013.0,82.3596,82.3596,82.3416,82.3506,10013.0
2023-11-20 11:40:00,91.5,91.51,91.48,91.51,16382.0,82.3506,82.3596,82.3326,82.3596,16382.0
2023-11-20 11:45:00,91.51,91.52,91.49,91.51,40073.0,82.3596,82.3686,82.3416,82.3596,40073.0
2023-11-20 11:50:00,91.51,91.53,91.5,91.52,148844.0,82.3596,82.3776,82.3506,82.3686,148844.0
2023-11-20 11:55:00,91.52,91.54,91.51,91.53,88487.0,82.3686,82.3866,82.3596,82.3776,88487.0
2023-11-20 12:00:00,91.53,91.54,91.52,91.54,37585.0,82.3776,82.3866,82.3686,82.3866,37585.0
2023-11-20 12:05:00,91.54,91.57,91.53,91.56,57225.0,82.3866,82.4136,82.3776,82.4046,57225.0
2023-11-20 12:10:00,91.57,91.6,91.57,91.6,70330.0,82.4136,82.4406,82.4136,82.4406,70330.0
2023-11-20 12:15:00,91.6,91.6,91.57,91.58,53324.0,82.4406,82.4406,82.4136,82.4226,53324.0
2023-11-20 12:20:00,91.58,91.59,91.56,91.56,44877.0,82.4226,82.4316,82.4046,82.4046,44877.0
2023-11-20 12:25:00,91.56,91.57,91.55,91.55,97238.0,82.4046,82.4136,82.3956,82.3956,97238.0
2023-11-20 12:30:00,91.56,91.56,91.54,91.55,51699.0,82.4046,82.4046,82.3866,82.3956,51699.0
2023-11-20 12:35:00,91.54,91.57,91.54,91.56,28991.0,82.3866,82.4136,82.3866,82.4046,28991.0
2023-11-20 12:40:00,91.56,91.57,91.54,91.55,30040.0,82.4046,82.4136,82.3866,82.3956,30040.0
2023-11-20 12:45:00,91.55,91.56,91.54,91.55,51856.0,82.3956,82.4046,82.3866,82.3956,51856.0
2023-11-20 12:50:00,91.55,91.56,91.54,91.56,44543.0,82.3956,82.4046,82.3866,82.4046,44543.0
2023-11-20 12:55:00,91.56,91.57,91.53,91.54,86642.0,82.4046,82.4136,82.3776,82.3866,86642.0
2023-11-20 13:00:00,91.53,91.71,91.49,91.7,369724.0,82.3776,82.5396,82.3416,82.5306,369724.0
2023-11-20 13:05:00,91.7,91.72,91.67,91.72,190509.0,82.5306,82.5486,82.5036,82.5486,190509.0
2023-11-20 13:10:00,91.72,91.75,91.7,91.73,80381.0,82.5486,82.5756,82.5306,82.5576,80381.0
2023-11-20 13:15:00,91.73,91.74,91.69,91.73,80122.0,82.5576,82.5666,82.5216,82.5576,80122.0
2023-11-20 13:20:00,91.73,91.74,91.7,91.73,32270.0,82.5576,82.5666,82.5306,82.5576,32270.0
2023-11-20 13:25:00,91.73,91.75,91.71,91.72,37617.0,82.5576,82.5756,82.5396,82.5486,37617.0
2023-11-20 13:30:00,91.72,91.72,91.69,91.7,34131.0,82.5486,82.5486,82.5216,82.5306,34131.0
2023-11-20 13:35:00,91.7,91.71,91.69,91.7,34014.0,82.5306,82.5396,82.5216,82.5306,34014.0
2023-11-20 13:40:00,91.7,91.71,91.68,91.7,56514.0,82.5306,82.5396,82.5126,82.5306,56514.0
2023-11-20 13:45:00,91.7,91.71,91.69,91.7,44670.0,82.5306,82.5396,82.5216,82.5306,44670.0
2023-11-20 13:50:00,91.7,91.72,91.69,91.7,57419.0,82.5306,82.5486,82.5216,82.5306,57419.0
2023-11-20 13:55:00,91.7,91.71,91.69,91.69,21214.0,82.5306,82.5396,82.5216,82.5216,21214.0
2023-11-20 14:00:00,91.7,91.72,91.68,91.69,40847.0,82.5306,82.5486,82.5126,82.5216,40847.0
2023-11-20 14:05:00,91.69,91.7,91.68,91.69,38440.0,82.5216,82.5306,82.5126,82.5216,38440.0
2023-11-20 14:10:00,91.7,91.7,91.66,91.67,51764.0,82.5306,82.5306,82.4946,82.5036,51764.0
2023-11-20 14:15:00,91.67,91.68,91.62,91.63,55059.0,82.5036,82.5126,82.4586,82.4676,55059.0
2023-11-20 14:20:00,91.62,91.65,91.61,91.64,47861.0,82.4586,82.4856,82.4496,82.4766,47861.0
2023-11-20 14:25:00,91.64,91.65,91.62,91.64,53266.0,82.4766,82.4856,82.4586,82.4766,53266.0
2023-11-20 14:30:00,91.64,91.66,91.63,91.66,80185.0,82.4766,82.4946,82.4676,82.4946,80185.0
2023-11-20 14:35:00,91.66,91.67,91.64,91.65,50301.0,82.4946,82.5036,82.4766,82.4856,50301.0
2023-11-20 14:40:00,91.65,91.68,91.64,91.67,38024.0,82.4856,82.5126,82.4766,82.5036,38024.0
2023-11-20 14:45:00,91.67,91.68,91.66,91.67,54891.0,82.5036,82.5126,82.4946,82.5036,54891.0
2023-11-20 14:50:00,91.67,91.67,91.65,91.66,39350.0,82.5036,82.5036,82.4856,82.4946,39350.0
2023-11-20 14:55:00,91.66,91.67,91.65,91.67,20784.0,82.4946,82.5036,82.4856,82.5036,20784.0
2023-11-20 15:00:00,91.67,91.67,91.65,91.66,39007.0,82.5036,82.5036,82.4856,82.4946,39007.0
2023-11-20 15:05:00,91.66,91.67,91.66,91.67,15884.0,82.4946,82.5036,82.4946,82.5036,15884.0
2023-11-20 15:10:00,91.67,91.7,91.66,91.69,158368.0,82.5036,82.5306,82.4946,82.5216,158368.0
2023-11-20 15:15:00,91.69,91.7,91.67,91.7,49387.0,82.5216,82.5306,82.5036,82.5306,49387.0
2023-11-20 15:20:00,91.7,91.7,91.66,91.67,68495.0,82.5306,82.5306,82.4946,82.5036,68495.0
2023-11-20 15:25:00,91.67,91.68,91.66,91.68,25713.0,82.5036,82.5126,82.4946,82.5126,25713.0
2023-11-20 15:30:00,91.69,91.69,91.64,91.65,216569.0,82.5216,82.5216,82.4766,82.4856,216569.0
2023-11-20 15:35:00,91.65,91.68,91.64,91.68,101982.0,82.4856,82.5126,82.4766,82.5126,101982.0
2023-11-20 15:40:00,91.68,91.68,91.66,91.67,121272.0,82.5126,82.5126,82.4946,82.5036,121272.0
2023-11-20 15:45:00,91.67,91.67,91.63,91.64,155187.0,82.5036,82.5036,82.4676,82.4766,155187.0
2023-11-20 15:50:00,91.63,91.64,91.61,91.62,105892.0,82.4676,82.4766,82.4496,82.4586,105892.0
2023-11-20 15:55:00,91.61,91.64,91.58,91.59,312739.0,82.4496,82.4766,82.4226,82.4316,312739.0
2023-11-21 09:30:00,91.59,91.61,91.57,91.58,72530.0,82.4316,82.4496,82.4136,82.4226,72530.0
2023-11-21 09:35:00,91.58,91.59,91.56,91.58,56503.0,82.4226,82.4316,82.4046,82.4226,56503.0
2023-11-21 09:40:00,91.58,91.61,91.57,91.6,55194.0,82.4226,82.4496,82.4136,82.4406,55194.0
2023-11-21 09:45:00,91.6,91.61,91.58,91.59,82174.0,82.4406,82.4496,82.4226,82.4316,82174.0
2023-11-21 09:50:00,91.6,91.64,91.6,91.64,86877.0,82.4406,82.4766,82.4406,82.4766,86877.0
2023-11-21 09:55:00,91.64,91.64,91.6,91.62,48793.0,82.4766,82.4766,82.4406,82.4586,48793.0
2023-11-21 10:00:00,91.63,91.67,91.62,91.64,50622.0,82.4676,82.5036,82.4586,82.4766,50622.0
2023-11-21 10:05:00,91.65,91.67,91.63,91.66,58370.0,82.4856,82.5036,82.4676,82.4946,58370.0
2023-11-21 10:10:00,91.66,91.66,91.61,91.62,49251.0,82.4946,82.4946,82.4496,82.4586,49251.0
2023-11-21 10:15:00,91.61,91.67,91.61,91.66,52257.0,82.4496,82.5036,82.4496,82.4946,52257.0
2023-11-21 10:20:00,91.66,91.67,91.62,91.64,52858.0,82.4946,82.5036,82.4586,82.4766,52858.0
2023-11-21 10:25:00,91.64,91.65,91.6,91.62,55718.0,82.4766,82.4856,82.4406,82.4586,55718.0
2023-11-21 10:30:00,91.62,91.62,91.59,91.6,63130.0,82.4586,82.4586,82.4316,82.4406,63130.0
2023-11-21 10:35:00,91.6,91.62,91.59,91.59,26592.0,82.4406,82.4586,82.4316,82.4316,26592.0
2023-11-21 10:40:00,91.59,91.6,91.57,91.58,68743.0,82.4316,82.4406,82.4136,82.4226,68743.0
2023-11-21 10:45:00,91.59,91.61,91.58,91.6,55308.0,82.4316,82.4496,82.4226,82.4406,55308.0
2023-11-21 10:50:00,91.6,91.6,91.58,91.6,20200.0,82.4406,82.4406,82.4226,82.4406,20200.0
2023-11-21 10:55:00,91.6,91.6,91.57,91.58,48998.0,82.4406,82.4406,82.4136,82.4226,48998.0
2023-11-21 11:00:00,91.59,91.6,91.56,91.58,32495.0,82.4316,82.4406,82.4046,82.4226,32495.0
2023-11-21 11:05:00,91.58,91.6,91.56,91.59,73236.0,82.4226,82.4406,82.4046,82.4316,73236.0
2023-11-21 11:10:00,91.59,91.59,91.56,91.57,19055.0,82.4316,82.4316,82.4046,82.4136,19055.0
2023-11-21 11:15:00,91.58,91.58,91.56,91.57,37205.0,82.4226,82.4226,82.4046,82.4136,37205.0
2023-11-21 11:20:00,91.57,91.59,91.57,91.59,24533.0,82.4136,82.4316,82.4136,82.4316,24533.0
2023-11-21 11:25:00,91.59,91.59,91.55,91.58,33741.0,82.4316,82.4316,82.3956,82.4226,33741.0
2023-11-21 11:30:00,91.58,91.6,91.57,91.59,22745.0,82.4226,82.4406,82.4136,82.4316,22745.0
2023-11-21 11:35:00,91.59,91.6,91.58,91.59,18333.0,82.4316,82.4406,82.4226,82.4316,18333.0
2023-11-21 11:40:00,91.59,91.61,91.58,91.6,27583.0,82.4316,82.4496,82.4226,82.4406,27583.0
2023-11-21 11:45:00,91.6,91.62,91.59,91.62,20326.0,82.4406,82.4586,82.4316,82.4586,20326.0
2023-11-21 11:50:00,91.62,91.63,91.61,91.63,40479.0,82.4586,82.4676,82.4496,82.4676,40479.0
2023-11-21 11:55:00,91.63,91.63,91.61,91.62,11912.0,82.4676,82.4676,82.4496,82.4586,11912.0
2023-11-21 12:00:00,91.63,91.63,91.6,91.61,25313.0,82.4676,82.4676,82.4406,82.4496,25313.0
2023-11-21 12:05:00,91.61,91.63,91.6,91.62,10501.0,82.4496,82.4676,82.4406,82.4586,10501.0
2023-11-21 12:10:00,91.62,91.63,91.61,91.62,30955.0,82.4586,82.4676,82.4496,82.4586,30955.0
2023-11-21 12:15:00,91.62,91.63,91.6,91.61,34779.0,82.4586,82.4676,82.4406,82.4496,34779.0
2023-11-21 12:20:00,91.61,91.63,91.6,91.63,22688.0,82.4496,82.4676,82.4406,82.4676,22688.0
2023-11-21 12:25:00,91.63,91.65,91.62,91.65,19888.0,82.4676,82.4856,82.4586,82.4856,19888.0
2023-11-21 12:30:00,91.65,91.66,91.65,91.66,13698.0,82.4856,82.4946,82.4856,82.4946,13698.0
2023-11-21 12:35:00,91.66,91.66,91.64,91.65,31268.0,82.4946,82.4946,82.4766,82.4856,31268.0
2023-11-21 12:40:00,91.65,91.65,91.63,91.64,24815.0,82.4856,82.4856,82.4676,82.4766,24815.0
2023-11-21 12:45:00,91.64,91.66,91.63,91.66,27192.0,82.4766,82.4946,82.4676,82.4946,27192.0
2023-11-21 12:50:00,91.66,91.67,91.64,91.65,18441.0,82.4946,82.5036,82.4766,82.4856,18441.0
2023-11-21 12:55:00,91.65,91.66,91.64,91.66,56153.0,82.4856,82.4946,82.4766,82.4946,56153.0
2023-11-21 13:00:00,91.66,91.66,91.6,91.61,75930.0,82.4946,82.4946,82.4406,82.4496,75930.0
2023-11-21 13:05:00,91.61,91.63,91.6,91.63,32793.0,82.4496,82.4676,82.4406,82.4676,32793.0
2023-11-21 13:10:00,91.63,91.64,91.61,91.62,44007.0,82.4676,82.4766,82.4496,82.4586,44007.0
2023-11-21 13:15:00,91.62,91.64,91.62,91.64,26053.0,82.4586,82.4766,82.4586,82.4766,26053.0
2023-11-21 13:20:00,91.63,91.64,91.59,91.59,28090.0,82.4676,82.4766,82.4316,82.4316,28090.0
2023-11-21 13:25:00,91.59,91.62,91.59,91.62,54696.0,82.4316,82.4586,82.4316,82.4586,54696.0
2023-11-21 13:30:00,91.63,91.65,91.61,91.64,63750.0,82.4676,82.4856,82.4496,82.4766,63750.0
2023-11-21 13:35:00,91.64,91.65,91.62,91.64,46134.0,82.4766,82.4856,82.4586,82.4766,46134.0
2023-11-21 13:40:00,91.64,91.65,91.63,91.65,22409.0,82.4766,82.4856,82.4676,82.4856,22409.0
2023-11-21 13:45:00,91.65,91.65,91.63,91.65,31681.0,82.4856,82.4856,82.4676,82.4856,31681.0
2023-11-21 13:50:00,91.65,91.66,91.64,91.65,32573.0,82.4856,82.4946,82.4766,82.4856,32573.0
2023-11-21 13:55:00,91.64,91.66,91.64,91.65,42502.0,82.4766,82.4946,82.4766,82.4856,42502.0
2023-11-21 14:00:00,91.66,91.67,91.62,91.65,236671.0,82.4946,82.5036,82.4586,82.4856,236671.0
2023-11-21 14:05:00,91.65,91.65,91.6,91.61,63252.0,82.4856,82.4856,82.4406,82.4496,63252.0
2023-11-21 14:10:00,91.61,91.65,91.6,91.65,33856.0,82.4496,82.4856,82.4406,82.4856,33856.0
2023-11-21 14:15:00,91.65,91.66,91.63,91.64,65966.0,82.4856,82.4946,82.4676,82.4766,65966.0
2023-11-21 14:20:00,91.64,91.66,91.63,91.65,38365.0,82.4766,82.4946,82.4676,82.4856,38365.0
2023-11-21 14:25:00,91.66,91.67,91.64,91.67,26675.0,82.4946,82.5036,82.4766,82.5036,26675.0
2023-11-21 14:30:00,91.67,91.68,91.64,91.65,59266.0,82.5036,82.5126,82.4766,82.4856,59266.0
2023-11-21 14:35:00,91.65,91.65,91.62,91.63,28914.0,82.4856,82.4856,82.4586,82.4676,28914.0
2023-11-21 14:40:00,91.63,91.65,91.62,91.64,13615.0,82.4676,82.4856,82.4586,82.4766,13615.0
2023-11-21 14:45:00,91.64,91.67,91.64,91.66,40876.0,82.4766,82.5036,82.4766,82.4946,40876.0
2023-11-21 14:50:00,91.66,91.66,91.63,91.66,40514.0,82.4946,82.4946,82.4676,82.4946,40514.0
2023-11-21 14:55:00,91.66,91.71,91.66,91.71,90907.0,82.4946,82.5396,82.4946,82.5396,90907.0
2023-11-21 15:00:00,91.71,91.73,91.7,91.7,127213.0,82.5396,82.5576,82.5306,82.5306,127213.0
2023-11-21 15:05:00,91.71,91.71,91.69,91.7,38658.0,82.5396,82.5396,82.5216,82.5306,38658.0
2023-11-21 15:10:00,91.7,91.72,91.69,91.71,31809.0,82.5306,82.5486,82.5216,82.5396,31809.0
2023-11-21 15:15:00,91.71,91.72,91.7,91.7,31054.0,82.5396,82.5486,82.5306,82.5306,31054.0
2023-11-21 15:20:00,91.71,91.72,91.7,91.71,19213.0,82.5396,82.5486,82.5306,82.5396,19213.0
2023-11-21 15:25:00,91.7,91.72,91.69,91.72,30644.0,82.5306,82.5486,82.5216,82.5486,30644.0
2023-11-21 15:30:00,91.72,91.72,91.67,91.69,72975.0,82.5486,82.5486,82.5036,82.5216,72975.0
2023-11-21 15:35:00,91.69,91.69,91.66,91.67,279882.0,82.5216,82.5216,82.4946,82.5036,279882.0
2023-11-21 15:40:00,91.67,91.67,91.65,91.65,134179.0,82.5036,82.5036,82.4856,82.4856,134179.0
2023-11-21 15:45:00,91.65,91.66,91.65,91.66,125936.0,82.4856,82.4946,82.4856,82.4946,125936.0
2023-11-21 15:50:00,91.66,91.68,91.65,91.68,103107.0,82.4946,82.5126,82.4856,82.5126,103107.0
2023-11-21 15:55:00,91.68,91.74,91.67,91.71,353443.0,82.5126,82.5666,82.5036,82.5396,353443.0
2023-11-22 09:30:00,91.84,91.9,91.83,91.87,96790.0,82.6566,82.7106,82.6476,82.6836,96790.0
2023-11-22 09:35:00,91.87,91.95,91.87,91.93,96165.0,82.6836,82.7556,82.6836,82.7376,96165.0
2023-11-22 09:40:00,91.91,91.93,91.9,91.91,61832.0,82.7196,82.7376,82.7106,82.7196,61832.0
2023-11-22 09:45:00,91.91,91.92,91.87,91.9,68151.0,82.7196,82.7286,82.6836,82.7106,68151.0
2023-11-22 09:50:00,91.9,91.91,91.82,91.83,71016.0,82.7106,82.7196,82.6386,82.6476,71016.0
2023-11-22 09:55:00,91.82,91.85,91.81,91.85,61691.0,82.6386,82.6656,82.6296,82.6656,61691.0
2023-11-22 10:00:00,91.85,91.85,91.74,91.74,117064.0,82.6656,82.6656,82.5666,82.5666,117064.0
2023-11-22 10:05:00,91.75,91.78,91.73,91.73,23015.0,82.5756,82.6026,82.5576,82.5576,23015.0
2023-11-22 10:10:00,91.73,91.74,91.7,91.7,60419.0,82.5576,82.5666,82.5306,82.5306,60419.0
2023-11-22 10:15:00,91.7,91.72,91.68,91.72,125573.0,82.5306,82.5486,82.5126,82.5486,125573.0
2023-11-22 10:20:00,91.72,91.76,91.71,91.75,28940.0,82.5486,82.5846,82.5396,82.5756,28940.0
2023-11-22 10:25:00,91.75,91.75,91.71,91.75,134522.0,82.5756,82.5756,82.5396,82.5756,134522.0
2023-11-22 10:30:00,91.75,91.79,91.75,91.78,72390.0,82.5756,82.6116,82.5756,82.6026,72390.0
2023-11-22 10:35:00,91.78,91.79,91.77,91.78,112934.0,82.6026,82.6116,82.5936,82.6026,112934.0
2023-11-22 10:40:00,91.78,91.79,91.77,91.78,95267.0,82.6026,82.6116,82.5936,82.6026,95267.0
2023-11-22 10:45:00,91.78,91.78,91.72,91.73,192275.0,82.6026,82.6026,82.5486,82.5576,192275.0
2023-11-22 10:50:00,91.73,91.74,91.67,91.69,58639.0,82.5576,82.5666,82.5036,82.5216,58639.0
2023-11-22 10:55:00,91.7,91.71,91.69,91.7,14026.0,82.5306,82.5396,82.5216,82.5306,14026.0
2023-11-22 11:00:00,91.7,91.77,91.7,91.77,75803.0,82.5306,82.5936,82.5306,82.5936,75803.0
2023-11-22 11:05:00,91.77,91.79,91.75,91.77,130413.0,82.5936,82.6116,82.5756,82.5936,130413.0
2023-11-22 11:10:00,91.77,91.79,91.76,91.79,32561.0,82.5936,82.6116,82.5846,82.6116,32561.0
2023-11-22 11:15:00,91.79,91.8,91.76,91.77,44603.0,82.6116,82.6206,82.5846,82.5936,44603.0
2023-11-22 11:20:00,91.77,91.78,91.76,91.77,18503.0,82.5936,82.6026,82.5846,82.5936,18503.0
2023-11-22 11:25:00,91.77,91.79,91.76,91.78,40363.0,82.5936,82.6116,82.5846,82.6026,40363.0
2023-11-22 11:30:00,91.79,91.82,91.78,91.81,79342.0,82.6116,82.6386,82.6026,82.6296,79342.0
2023-11-22 11:35:00,91.81,91.82,91.79,91.81,43363.0,82.6296,82.6386,82.6116,82.6296,43363.0
2023-11-22 11:40:00,91.81,91.86,91.81,91.86,67779.0,82.6296,82.6746,82.6296,82.6746,67779.0
2023-11-22 11:45:00,91.86,91.86,91.84,91.86,18144.0,82.6746,82.6746,82.6566,82.6746,18144.0
2023-11-22 11:50:00,91.86,91.87,91.84,91.86,35598.0,82.6746,82.6836,82.6566,82.6746,35598.0
2023-11-22 11:55:00,91.85,91.87,91.84,91.86,148916.0,82.6656,82.6836,82.6566,82.6746,148916.0
2023-11-22 12:00:00,91.86,91.89,91.85,91.89,46665.0,82.6746,82.7016,82.6656,82.7016,46665.0
2023-11-22 12:05:00,91.89,91.91,91.89,91.9,57132.0,82.7016,82.7196,82.7016,82.7106,57132.0
2023-11-22 12:10:00,91.91,91.92,91.88,91.89,86677.0,82.7196,82.7286,82.6926,82.7016,86677.0
2023-11-22 12:15:00,91.89,91.91,91.88,91.91,58299.0,82.7016,82.7196,82.6926,82.7196,58299.0
2023-11-22 12:20:00,91.91,91.92,91.88,91.89,150657.0,82.7196,82.7286,82.6926,82.7016,150657.0
2023-11-22 12:25:00,91.88,91.89,91.87,91.88,52111.0,82.6926,82.7016,82.6836,82.6926,52111.0
2023-11-22 12:30:00,91.88,91.88,91.84,91.86,44691.0,82.6926,82.6926,82.6566,82.6746,44691.0
2023-11-22 12:35:00,91.87,91.87,91.85,91.85,15075.0,82.6836,82.6836,82.6656,82.6656,15075.0
2023-11-22 12:40:00,91.86,91.86,91.83,91.84,42329.0,82.6746,82.6746,82.6476,82.6566,42329.0
2023-11-22 12:45:00,91.84,91.86,91.84,91.86,29193.0,82.6566,82.6746,82.6566,82.6746,29193.0
2023-11-22 12:50:00,91.86,91.89,91.85,91.89,22029.0,82.6746,82.7016,82.6656,82.7016,22029.0
2023-11-22 12:55:00,91.88,91.9,91.87,91.89,75199.0,82.6926,82.7106,82.6836,82.7016,75199.0
2023-11-22 13:00:00,91.89,91.91,91.88,91.89,54266.0,82.7016,82.7196,82.6926,82.7016,54266.0
2023-11-22 13:05:00,91.9,91.92,91.89,91.92,40205.0,82.7106,82.7286,82.7016,82.7286,40205.0
2023-11-22 13:10:00,91.92,91.95,91.92,91.95,79263.0,82.7286,82.7556,82.7286,82.7556,79263.0
2023-11-22 13:15:00,91.95,91.96,91.93,91.95,43789.0,82.7556,82.7646,82.7376,82.7556,43789.0
2023-11-22 13:20:00,91.95,91.96,91.93,91.96,137776.0,82.7556,82.7646,82.7376,82.7646,137776.0
2023-11-22 13:25:00,91.95,91.96,91.94,91.96,36758.0,82.7556,82.7646,82.7466,82.7646,36758.0
2023-11-22 13:30:00,91.96,91.97,91.95,91.97,57135.0,82.7646,82.7736,82.7556,82.7736,57135.0
2023-11-22 13:35:00,91.97,91.97,91.96,91.97,38063.0,82.7736,82.7736,82.7646,82.7736,38063.0
2023-11-22 13:40:00,91.97,91.97,91.96,91.97,27095.0,82.7736,82.7736,82.7646,82.7736,27095.0
2023-11-22 13:45:00,91.96,91.98,91.96,91.97,67818.0,82.7646,82.7826,82.7646,82.7736,67818.0
2023-11-22 13:50:00,91.96,91.98,91.96,91.97,49151.0,82.7646,82.7826,82.7646,82.7736,49151.0
2023-11-22 13:55:00,91.96,91.98,91.96,91.97,65904.0,82.7646,82.7826,82.7646,82.7736,65904.0
2023-11-22 14:00:00,91.98,92.02,91.98,92.02,70075.0,82.7826,82.8186,82.7826,82.8186,70075.0
2023-11-22 14:05:00,92.02,92.04,92.01,92.02,73878.0,82.8186,82.8366,82.8096,82.8186,73878.0
2023-11-22 14:10:00,92.02,92.02,91.99,91.99,70163.0,82.8186,82.8186,82.7916,82.7916,70163.0
2023-11-22 14:15:00,91.98,92.01,91.98,92.0,57298.0,82.7826,82.8096,82.7826,82.8006,57298.0
2023-11-22 14:20:00,92.0,92.0,91.97,91.98,47366.0,82.8006,82.8006,82.7736,82.7826,47366.0
2023-11-22 14:25:00,91.98,92.0,91.97,92.0,52991.0,82.7826,82.8006,82.7736,82.8006,52991.0
2023-11-22 14:30:00,91.99,91.99,91.95,91.95,125516.0,82.7916,82.7916,82.7556,82.7556,125516.0
2023-11-22 14:35:00,91.95,91.95,91.91,91.91,34279.0,82.7556,82.7556,82.7196,82.7196,34279.0
2023-11-22 14:40:00,91.91,91.95,91.9,91.94,52048.0,82.7196,82.7556,82.7106,82.7466,52048.0
2023-11-22 14:45:00,91.95,91.96,91.94,91.95,53954.0,82.7556,82.7646,82.7466,82.7556,53954.0
2023-11-22 14:50:00,91.95,91.98,91.95,91.98,26103.0,82.7556,82.7826,82.7556,82.7826,26103.0
2023-11-22 14:55:00,91.98,92.0,91.96,91.99,70630.0,82.7826,82.8006,82.7646,82.7916,70630.0
2023-11-22 15:00:00,91.99,92.01,91.98,92.01,35044.0,82.7916,82.8096,82.7826,82.8096,35044.0
2023-11-22 15:05:00,92.01,92.01,91.98,92.0,85906.0,82.8096,82.8096,82.7826,82.8006,85906.0
2023-11-22 15:10:00,92.0,92.0,91.98,92.0,43657.0,82.8006,82.8006,82.7826,82.8006,43657.0
2023-11-22 15:15:00,92.0,92.01,91.99,92.01,78291.0,82.8006,82.8096,82.7916,82.8096,78291.0
2023-11-22 15:20:00,92.01,92.01,91.99,92.01,114813.0,82.8096,82.8096,82.7916,82.8096,114813.0
2023-11-22 15:25:00,92.01,92.01,91.99,92.01,55510.0,82.8096,82.8096,82.7916,82.8096,55510.0
2023-11-22 15:30:00,92.0,92.03,92.0,92.03,105516.0,82.8006,82.8276,82.8006,82.8276,105516.0
2023-11-22 15:35:00,92.03,92.03,92.0,92.0,57662.0,82.8276,82.8276,82.8006,82.8006,57662.0
2023-11-22 15:40:00,92.0,92.0,91.97,91.98,88316.0,82.8006,82.8006,82.7736,82.7826,88316.0
2023-11-22 15:45:00,91.98,91.98,91.95,91.95,97599.0,82.7826,82.7826,82.7556,82.7556,97599.0
2023-11-22 15:50:00,91.95,91.96,91.93,91.95,120072.0,82.7556,82.7646,82.7376,82.7556,120072.0
2023-11-22 15:55:00,91.95,91.97,91.94,91.95,112152.0,82.7556,82.7736,82.7466,82.7556,112152.0
2023-11-24 09:30:00,91.89,91.89,91.77,91.84,39351.0,82.7016,82.7016,82.5936,82.6566,39351.0
2023-11-24 09:35:00,91.83,91.84,91.81,91.82,13792.0,82.6476,82.6566,82.6296,82.6386,13792.0
2023-11-24 09:40:00,91.82,91.84,91.81,91.81,36565.0,82.6386,82.6566,82.6296,82.6296,36565.0
2023-11-24 09:45:00,91.81,91.82,91.78,91.81,73234.0,82.6296,82.6386,82.6026,82.6296,73234.0
2023-11-24 09:50:00,91.81,91.85,91.81,91.84,98819.0,82.6296,82.6656,82.6296,82.6566,98819.0
2023-11-24 09:55:00,91.84,91.85,91.82,91.84,33597.0,82.6566,82.6656,82.6386,82.6566,33597.0
2023-11-24 10:00:00,91.85,91.89,91.85,91.88,61390.0,82.6656,82.7016,82.6656,82.6926,61390.0
2023-11-24 10:05:00,91.88,91.89,91.86,91.87,42749.0,82.6926,82.7016,82.6746,82.6836,42749.0
2023-11-24 10:10:00,91.87,91.87,91.84,91.85,35700.0,82.6836,82.6836,82.6566,82.6656,35700.0
2023-11-24 10:15:00,91.86,91.87,91.84,91.86,43921.0,82.6746,82.6836,82.6566,82.6746,43921.0
2023-11-24 10:20:00,91.86,91.87,91.84,91.84,26480.0,82.6746,82.6836,82.6566,82.6566,26480.0
2023-11-24 10:25:00,91.84,91.85,91.83,91.85,36472.0,82.6566,82.6656,82.6476,82.6656,36472.0
2023-11-24 10:30:00,91.84,91.88,91.84,91.87,32111.0,82.6566,82.6926,82.6566,82.6836,32111.0
2023-11-24 10:35:00,91.87,91.89,91.86,91.87,35994.0,82.6836,82.7016,82.6746,82.6836,35994.0
2023-11-24 10:40:00,91.87,91.88,91.86,91.86,29775.0,82.6836,82.6926,82.6746,82.6746,29775.0
2023-11-24 10:45:00,91.86,91.86,91.84,91.84,18734.0,82.6746,82.6746,82.6566,82.6566,18734.0
2023-11-24 10:50:00,91.84,91.86,91.83,91.85,26141.0,82.6566,82.6746,82.6476,82.6656,26141.0
2023-11-24 10:55:00,91.85,91.87,91.84,91.86,25783.0,82.6656,82.6836,82.6566,82.6746,25783.0
2023-11-24 11:00:00,91.86,91.87,91.85,91.85,23302.0,82.6746,82.6836,82.6656,82.6656,23302.0
2023-11-24 11:05:00,91.85,91.86,91.84,91.84,22587.0,82.6656,82.6746,82.6566,82.6566,22587.0
2023-11-24 11:10:00,91.84,91.88,91.84,91.88,51108.0,82.6566,82.6926,82.6566,82.6926,51108.0
2023-11-24 11:15:00,91.88,91.88,91.86,91.87,19716.0,82.6926,82.6926,82.6746,82.6836,19716.0
2023-11-24 11:20:00,91.87,91.87,91.85,91.87,18587.0,82.6836,82.6836,82.6656,82.6836,18587.0
2023-11-24 11:25:00,91.87,91.88,91.85,91.87,23403.0,82.6836,82.6926,82.6656,82.6836,23403.0
2023-11-24 11:30:00,91.88,91.88,91.86,91.87,14042.0,82.6926,82.6926,82.6746,82.6836,14042.0
2023-11-24 11:35:00,91.86,91.88,91.85,91.86,14562.0,82.6746,82.6926,82.6656,82.6746,14562.0
2023-11-24 11:40:00,91.86,91.87,91.85,91.85,14008.0,82.6746,82.6836,82.6656,82.6656,14008.0
2023-11-24 11:45:00,91.86,91.87,91.85,91.86,21136.0,82.6746,82.6836,82.6656,82.6746,21136.0
2023-11-24 11:50:00,91.86,91.86,91.85,91.86,24310.0,82.6746,82.6746,82.6656,82.6746,24310.0
2023-11-24 11:55:00,91.86,91.86,91.85,91.86,13320.0,82.6746,82.6746,82.6656,82.6746,13320.0
2023-11-24 12:00:00,91.86,91.87,91.85,91.86,32450.0,82.6746,82.6836,82.6656,82.6746,32450.0
2023-11-24 12:05:00,91.86,91.86,91.83,91.84,34134.0,82.6746,82.6746,82.6476,82.6566,34134.0
2023-11-24 12:10:00,91.84,91.87,91.84,91.87,14493.0,82.6566,82.6836,82.6566,82.6836,14493.0
2023-11-24 12:15:00,91.86,91.87,91.86,91.87,30004.0,82.6746,82.6836,82.6746,82.6836,30004.0
2023-11-24 12:20:00,91.88,91.88,91.86,91.86,19891.0,82.6926,82.6926,82.6746,82.6746,19891.0
2023-11-24 12:25:00,91.87,91.9,91.86,91.88,37522.0,82.6836,82.7106,82.6746,82.6926,37522.0
2023-11-24 12:30:00,91.88,91.89,91.88,91.89,34559.0,82.6926,82.7016,82.6926,82.7016,34559.0
2023-11-24 12:35:00,91.89,91.89,91.87,91.88,37425.0,82.7016,82.7016,82.6836,82.6926,37425.0
2023-11-24 12:40:00,91.88,91.89,91.86,91.86,45988.0,82.6926,82.7016,82.6746,82.6746,45988.0
2023-11-24 12:45:00,91.87,91.89,91.87,91.88,31846.0,82.6836,82.7016,82.6836,82.6926,31846.0
2023-11-24 12:50:00,91.88,91.9,91.88,91.9,49400.0,82.6926,82.7106,82.6926,82.7106,49400.0
2023-11-24 12:55:00,91.9,91.9,91.86,91.87,56075.0,82.7106,82.7106,82.6746,82.6836,56075.0
2023-11-27 09:30:00,91.88,91.92,91.81,91.81,96548.0,82.6926,82.7286,82.6296,82.6296,96548.0
2023-11-27 09:35:00,91.82,91.82,91.8,91.81,27549.0,82.6386,82.6386,82.6206,82.6296,27549.0
2023-11-27 09:40:00,91.81,91.82,91.79,91.81,47796.0,82.6296,82.6386,82.6116,82.6296,47796.0
2023-11-27 09:45:00,91.81,91.82,91.79,91.8,55321.0,82.6296,82.6386,82.6116,82.6206,55321.0
2023-11-27 09:50:00,91.8,91.81,91.77,91.8,52741.0,82.6206,82.6296,82.5936,82.6206,52741.0
2023-11-27 09:55:00,91.81,91.82,91.79,91.82,28784.0,82.6296,82.6386,82.6116,82.6386,28784.0
2023-11-27 10:00:00,91.82,91.86,91.82,91.83,27862.0,82.6386,82.6746,82.6386,82.6476,27862.0
2023-11-27 10:05:00,91.83,91.86,91.82,91.86,76739.0,82.6476,82.6746,82.6386,82.6746,76739.0
2023-11-27 10:10:00,91.86,91.89,91.85,91.87,54708.0,82.6746,82.7016,82.6656,82.6836,54708.0
2023-11-27 10:15:00,91.88,91.89,91.86,91.87,29695.0,82.6926,82.7016,82.6746,82.6836,29695.0
2023-11-27 10:20:00,91.87,91.88,91.84,91.84,45541.0,82.6836,82.6926,82.6566,82.6566,45541.0
2023-11-27 10:25:00,91.83,91.88,91.82,91.88,74132.0,82.6476,82.6926,82.6386,82.6926,74132.0
2023-11-27 10:30:00,91.88,91.9,91.87,91.9,25470.0,82.6926,82.7106,82.6836,82.7106,25470.0
2023-11-27 10:35:00,91.9,91.93,91.89,91.93,48726.0,82.7106,82.7376,82.7016,82.7376,48726.0
2023-11-27 10:40:00,91.93,91.95,91.92,91.93,15706.0,82.7376,82.7556,82.7286,82.7376,15706.0
2023-11-27 10:45:00,91.93,91.93,91.91,91.92,52053.0,82.7376,82.7376,82.7196,82.7286,52053.0
2023-11-27 10:50:00,91.92,91.92,91.89,91.9,38107.0,82.7286,82.7286,82.7016,82.7106,38107.0
2023-11-27 10:55:00,91.9,91.92,91.9,91.92,24055.0,82.7106,82.7286,82.7106,82.7286,24055.0
2023-11-27 11:00:00,91.92,91.92,91.88,91.9,68699.0,82.7286,82.7286,82.6926,82.7106,68699.0
2023-11-27 11:05:00,91.89,91.93,91.87,91.92,45465.0,82.7016,82.7376,82.6836,82.7286,45465.0
2023-11-27 11:10:00,91.92,91.94,91.91,91.94,39079.0,82.7286,82.7466,82.7196,82.7466,39079.0
2023-11-27 11:15:00,91.93,91.96,91.92,91.96,19374.0,82.7376,82.7646,82.7286,82.7646,19374.0
2023-11-27 11:20:00,91.96,91.98,91.95,91.95,37186.0,82.7646,82.7826,82.7556,82.7556,37186.0
2023-11-27 11:25:00,91.95,91.96,91.92,91.95,65494.0,82.7556,82.7646,82.7286,82.7556,65494.0
2023-11-27 11:30:00,91.95,91.95,91.9,91.91,42028.0,82.7556,82.7556,82.7106,82.7196,42028.0
2023-11-27 11:35:00,91.92,91.96,91.91,91.94,16524.0,82.7286,82.7646,82.7196,82.7466,16524.0
2023-11-27 11:40:00,91.95,91.97,91.93,91.95,19580.0,82.7556,82.7736,82.7376,82.7556,19580.0
2023-11-27 11:45:00,91.95,91.95,91.93,91.95,20878.0,82.7556,82.7556,82.7376,82.7556,20878.0
2023-11-27 11:50:00,91.95,91.97,91.95,91.97,13117.0,82.7556,82.7736,82.7556,82.7736,13117.0
2023-11-27 11:55:00,91.97,92.0,91.96,91.98,92956.0,82.7736,82.8006,82.7646,82.7826,92956.0
2023-11-27 12:00:00,91.97,91.98,91.96,91.97,38606.0,82.7736,82.7826,82.7646,82.7736,38606.0
2023-11-27 12:05:00,91.97,91.99,91.96,91.98,13133.0,82.7736,82.7916,82.7646,82.7826,13133.0
2023-11-27 12:10:00,91.98,91.99,91.97,91.98,13771.0,82.7826,82.7916,82.7736,82.7826,13771.0
2023-11-27 12:15:00,91.98,91.99,91.97,91.98,30121.0,82.7826,82.7916,82.7736,82.7826,30121.0
2023-11-27 12:20:00,91.98,91.99,91.97,91.98,28544.0,82.7826,82.7916,82.7736,82.7826,28544.0
2023-11-27 12:25:00,91.98,91.98,91.97,91.98,17385.0,82.7826,82.7826,82.7736,82.7826,17385.0
2023-11-27 12:30:00,91.98,91.98,91.97,91.98,13376.0,82.7826,82.7826,82.7736,82.7826,13376.0
2023-11-27 12:35:00,91.98,91.99,91.96,91.96,51910.0,82.7826,82.7916,82.7646,82.7646,51910.0
2023-11-27 12:40:00,91.97,91.98,91.96,91.97,213584.0,82.7736,82.7826,82.7646,82.7736,213584.0
2023-11-27 12:45:00,91.98,91.99,91.95,91.96,199436.0,82.7826,82.7916,82.7556,82.7646,199436.0
2023-11-27 12:50:00,91.96,91.97,91.94,91.96,23887.0,82.7646,82.7736,82.7466,82.7646,23887.0
2023-11-27 12:55:00,91.95,91.95,91.9,91.9,73098.0,82.7556,82.7556,82.7106,82.7106,73098.0
2023-11-27 13:00:00,91.9,91.99,91.88,91.99,148632.0,82.7106,82.7916,82.6926,82.7916,148632.0
2023-11-27 13:05:00,91.98,91.99,91.96,91.96,92144.0,82.7826,82.7916,82.7646,82.7646,92144.0
2023-11-27 13:10:00,91.95,92.01,91.95,92.0,84455.0,82.7556,82.8096,82.7556,82.8006,84455.0
2023-11-27 13:15:00,92.0,92.01,91.98,91.98,97860.0,82.8006,82.8096,82.7826,82.7826,97860.0
2023-11-27 13:20:00,91.98,91.99,91.97,91.97,40882.0,82.7826,82.7916,82.7736,82.7736,40882.0
2023-11-27 13:25:00,91.98,91.98,91.96,91.98,25995.0,82.7826,82.7826,82.7646,82.7826,25995.0
2023-11-27 13:30:00,91.97,92.0,91.97,92.0,25045.0,82.7736,82.8006,82.7736,82.8006,25045.0
2023-11-27 13:35:00,92.0,92.01,91.95,91.95,451813.0,82.8006,82.8096,82.7556,82.7556,451813.0
2023-11-27 13:40:00,91.95,91.96,91.93,91.94,76723.0,82.7556,82.7646,82.7376,82.7466,76723.0
2023-11-27 13:45:00,91.94,91.96,91.93,91.94,96825.0,82.7466,82.7646,82.7376,82.7466,96825.0
2023-11-27 13:50:00,91.94,91.94,91.92,91.93,32464.0,82.7466,82.7466,82.7286,82.7376,32464.0
2023-11-27 13:55:00,91.93,91.94,91.92,91.94,20716.0,82.7376,82.7466,82.7286,82.7466,20716.0
2023-11-27 14:00:00,91.94,91.94,91.92,91.92,23880.0,82.7466,82.7466,82.7286,82.7286,23880.0
2023-11-27 14:05:00,91.93,91.95,91.91,91.93,109887.0,82.7376,82.7556,82.7196,82.7376,109887.0
2023-11-27 14:10:00,91.93,91.96,91.93,91.95,23386.0,82.7376,82.7646,82.7376,82.7556,23386.0
2023-11-27 14:15:00,91.95,91.96,91.93,91.93,23230.0,82.7556,82.7646,82.7376,82.7376,23230.0
2023-11-27 14:20:00,91.93,91.95,91.93,91.95,19019.0,82.7376,82.7556,82.7376,82.7556,19019.0
2023-11-27 14:25:00,91.95,91.97,91.94,91.97,65791.0,82.7556,82.7736,82.7466,82.7736,65791.0
2023-11-27 14:30:00,91.97,91.97,91.95,91.97,61850.0,82.7736,82.7736,82.7556,82.7736,61850.0
2023-11-27 14:35:00,91.97,91.99,91.96,91.97,453684.0,82.7736,82.7916,82.7646,82.7736,453684.0
2023-11-27 14:40:00,91.97,91.97,91.93,91.95,60026.0,82.7736,82.7736,82.7376,82.7556,60026.0
2023-11-27 14:45:00,91.95,91.96,91.94,91.94,56395.0,82.7556,82.7646,82.7466,82.7466,56395.0
2023-11-27 14:50:00,91.95,91.97,91.93,91.95,109841.0,82.7556,82.7736,82.7376,82.7556,109841.0
2023-11-27 14:55:00,91.94,91.99,91.94,91.99,84994.0,82.7466,82.7916,82.7466,82.7916,84994.0
2023-11-27 15:00:00,91.99,91.99,91.97,91.99,88800.0,82.7916,82.7916,82.7736,82.7916,88800.0
2023-11-27 15:05:00,91.98,92.0,91.98,91.99,96648.0,82.7826,82.8006,82.7826,82.7916,96648.0
2023-11-27 15:10:00,92.0,92.01,91.98,92.0,73992.0,82.8006,82.8096,82.7826,82.8006,73992.0
2023-11-27 15:15:00,92.0,92.03,91.99,92.03,31197.0,82.8006,82.8276,82.7916,82.8276,31197.0
2023-11-27 15:20:00,92.03,92.04,92.02,92.04,32480.0,82.8276,82.8366,82.8186,82.8366,32480.0
2023-11-27 15:25:00,92.04,92.05,92.02,92.03,85998.0,82.8366,82.8456,82.8186,82.8276,85998.0
2023-11-27 15:30:00,92.03,92.03,92.01,92.02,108607.0,82.8276,82.8276,82.8096,82.8186,108607.0
2023-11-27 15:35:00,92.03,92.03,92.01,92.02,79707.0,82.8276,82.8276,82.8096,82.8186,79707.0
2023-11-27 15:40:00,92.02,92.05,92.02,92.02,118845.0,82.8186,82.8456,82.8186,82.8186,118845.0
2023-11-27 15:45:00,92.02,92.04,92.01,92.02,154188.0,82.8186,82.8366,82.8096,82.8186,154188.0
2023-11-27 15:50:00,92.02,92.03,92.01,92.02,130521.0,82.8186,82.8276,82.8096,82.8186,130521.0
2023-11-27 15:55:00,92.01,92.02,91.98,91.99,293246.0,82.8096,82.8186,82.7826,82.7916,293246.0
2023-11-28 09:30:00,91.98,91.99,91.9,91.91,110343.0,82.7826,82.7916,82.7106,82.7196,110343.0
2023-11-28 09:35:00,91.91,91.92,91.89,91.92,8717.0,82.7196,82.7286,82.7016,82.7286,8717.0
2023-11-28 09:40:00,91.92,91.93,91.91,91.92,27248.0,82.7286,82.7376,82.7196,82.7286,27248.0
2023-11-28 09:45:00,91.92,91.95,91.91,91.93,27642.0,82.7286,82.7556,82.7196,82.7376,27642.0
2023-11-28 09:50:00,91.93,91.95,91.91,91.92,33628.0,82.7376,82.7556,82.7196,82.7286,33628.0
2023-11-28 09:55:00,91.92,91.93,91.92,91.93,20936.0,82.7286,82.7376,82.7286,82.7376,20936.0
2023-11-28 10:00:00,91.93,91.96,91.91,91.96,16286.0,82.7376,82.7646,82.7196,82.7646,16286.0
2023-11-28 10:05:00,91.96,91.98,91.93,91.93,28400.0,82.7646,82.7826,82.7376,82.7376,28400.0
2023-11-28 10:10:00,91.93,91.94,91.91,91.93,18281.0,82.7376,82.7466,82.7196,82.7376,18281.0
2023-11-28 10:15:00,91.93,91.96,91.92,91.96,16319.0,82.7376,82.7646,82.7286,82.7646,16319.0
2023-11-28 10:20:00,91.95,91.97,91.95,91.96,13132.0,82.7556,82.7736,82.7556,82.7646,13132.0
2023-11-28 10:25:00,91.97,91.98,91.95,91.95,16971.0,82.7736,82.7826,82.7556,82.7556,16971.0
2023-11-28 10:30:00,91.96,91.97,91.95,91.97,25320.0,82.7646,82.7736,82.7556,82.7736,25320.0
2023-11-28 10:35:00,91.97,92.02,91.94,92.02,30919.0,82.7736,82.8186,82.7466,82.8186,30919.0
2023-11-28 10:40:00,92.02,92.08,92.02,92.08,94648.0,82.8186,82.8726,82.8186,82.8726,94648.0
2023-11-28 10:45:00,92.07,92.07,92.02,92.03,63678.0,82.8636,82.8636,82.8186,82.8276,63678.0
2023-11-28 10:50:00,92.03,92.05,92.02,92.02,60294.0,82.8276,82.8456,82.8186,82.8186,60294.0
2023-11-28 10:55:00,92.02,92.08,92.01,92.08,145332.0,82.8186,82.8726,82.8096,82.8726,145332.0
2023-11-28 11:00:00,92.08,92.09,92.05,92.08,29425.0,82.8726,82.8816,82.8456,82.8726,29425.0
2023-11-28 11:05:00,92.07,92.09,92.06,92.06,44658.0,82.8636,82.8816,82.8546,82.8546,44658.0
2023-11-28 11:10:00,92.06,92.07,92.02,92.06,112301.0,82.8546,82.8636,82.8186,82.8546,112301.0
2023-11-28 11:15:00,92.06,92.07,92.03,92.06,40814.0,82.8546,82.8636,82.8276,82.8546,40814.0
2023-11-28 11:20:00,92.06,92.11,92.06,92.11,71210.0,82.8546,82.8996,82.8546,82.8996,71210.0
2023-11-28 11:25:00,92.11,92.12,92.08,92.08,73351.0,82.8996,82.9086,82.8726,82.8726,73351.0
2023-11-28 11:30:00,92.09,92.1,92.08,92.09,170449.0,82.8816,82.8906,82.8726,82.8816,170449.0
2023-11-28 11:35:00,92.1,92.11,92.08,92.11,70608.0,82.8906,82.8996,82.8726,82.8996,70608.0
2023-11-28 11:40:00,92.11,92.12,92.09,92.12,20346.0,82.8996,82.9086,82.8816,82.9086,20346.0
2023-11-28 11:45:00,92.13,92.16,92.13,92.16,20950.0,82.9176,82.9446,82.9176,82.9446,20950.0
2023-11-28 11:50:00,92.16,92.18,92.13,92.15,283633.0,82.9446,82.9626,82.9176,82.9356,283633.0
2023-11-28 11:55:00,92.15,92.18,92.14,92.17,24888.0,82.9356,82.9626,82.9266,82.9536,24888.0
2023-11-28 12:00:00,92.18,92.2,92.17,92.18,42241.0,82.9626,82.9806,82.9536,82.9626,42241.0
2023-11-28 12:05:00,92.18,92.18,92.15,92.17,35613.0,82.9626,82.9626,82.9356,82.9536,35613.0
2023-11-28 12:10:00,92.17,92.18,92.16,92.16,15615.0,82.9536,82.9626,82.9446,82.9446,15615.0
2023-11-28 12:15:00,92.17,92.19,92.15,92.17,161622.0,82.9536,82.9716,82.9356,82.9536,161622.0
2023-11-28 12:20:00,92.17,92.17,92.15,92.17,15238.0,82.9536,82.9536,82.9356,82.9536,15238.0
2023-11-28 12:25:00,92.17,92.18,92.16,92.17,36913.0,82.9536,82.9626,82.9446,82.9536,36913.0
2023-11-28 12:30:00,92.17,92.17,92.13,92.16,57909.0,82.9536,82.9536,82.9176,82.9446,57909.0
2023-11-28 12:35:00,92.16,92.18,92.15,92.16,24208.0,82.9446,82.9626,82.9356,82.9446,24208.0
2023-11-28 12:40:00,92.17,92.19,92.17,92.17,11346.0,82.9536,82.9716,82.9536,82.9536,11346.0
2023-11-28 12:45:00,92.18,92.19,92.17,92.19,25156.0,82.9626,82.9716,82.9536,82.9716,25156.0
2023-11-28 12:50:00,92.18,92.2,92.17,92.2,39200.0,82.9626,82.9806,82.9536,82.9806,39200.0
2023-11-28 12:55:00,92.2,92.21,92.18,92.18,39268.0,82.9806,82.9896,82.9626,82.9626,39268.0
2023-11-28 13:00:00,92.17,92.17,92.06,92.12,339935.0,82.9536,82.9536,82.8546,82.9086,339935.0
2023-11-28 13:05:00,92.12,92.16,92.12,92.14,96319.0,82.9086,82.9446,82.9086,82.9266,96319.0
2023-11-28 13:10:00,92.15,92.15,92.11,92.13,46009.0,82.9356,82.9356,82.8996,82.9176,46009.0
2023-11-28 13:15:00,92.12,92.13,92.1,92.13,30144.0,82.9086,82.9176,82.8906,82.9176,30144.0
2023-11-28 13:20:00,92.14,92.15,92.13,92.14,33184.0,82.9266,82.9356,82.9176,82.9266,33184.0
2023-11-28 13:25:00,92.14,92.16,92.14,92.15,78255.0,82.9266,82.9446,82.9266,82.9356,78255.0
2023-11-28 13:30:00,92.16,92.16,92.15,92.16,19313.0,82.9446,82.9446,82.9356,82.9446,19313.0
2023-11-28 13:35:00,92.16,92.16,92.14,92.16,15755.0,82.9446,82.9446,82.9266,82.9446,15755.0
2023-11-28 13:40:00,92.15,92.16,92.14,92.14,51115.0,82.9356,82.9446,82.9266,82.9266,51115.0
2023-11-28 13:45:00,92.14,92.15,92.14,92.14,130096.0,82.9266,82.9356,82.9266,82.9266,130096.0
2023-11-28 13:50:00,92.14,92.2,92.14,92.2,339138.0,82.9266,82.9806,82.9266,82.9806,339138.0
2023-11-28 13:55:00,92.2,92.21,92.19,92.2,77421.0,82.9806,82.9896,82.9716,82.9806,77421.0
2023-11-28 14:00:00,92.2,92.22,92.2,92.21,51810.0,82.9806,82.9986,82.9806,82.9896,51810.0
2023-11-28 14:05:00,92.21,92.24,92.21,92.24,124663.0,82.9896,83.0166,82.9896,83.0166,124663.0
2023-11-28 14:10:00,92.24,92.27,92.23,92.27,50667.0,83.0166,83.0436,83.0076,83.0436,50667.0
2023-11-28 14:15:00,92.27,92.28,92.26,92.26,39177.0,83.0436,83.0526,83.0346,83.0346,39177.0
2023-11-28 14:20:00,92.26,92.29,92.25,92.25,57966.0,83.0346,83.0616,83.0256,83.0256,57966.0
2023-11-28 14:25:00,92.26,92.29,92.26,92.29,34658.0,83.0346,83.0616,83.0346,83.0616,34658.0
2023-11-28 14:30:00,92.29,92.3,92.25,92.29,68410.0,83.0616,83.0706,83.0256,83.0616,68410.0
2023-11-28 14:35:00,92.29,92.33,92.28,92.33,140233.0,83.0616,83.0976,83.0526,83.0976,140233.0
2023-11-28 14:40:00,92.32,92.37,92.32,92.35,99056.0,83.0886,83.1336,83.0886,83.1156,99056.0
2023-11-28 14:45:00,92.36,92.38,92.35,92.37,54345.0,83.1246,83.1426,83.1156,83.1336,54345.0
2023-11-28 14:50:00,92.38,92.4,92.38,92.4,49272.0,83.1426,83.1606,83.1426,83.1606,49272.0
2023-11-28 14:55:00,92.4,92.4,92.36,92.37,71718.0,83.1606,83.1606,83.1246,83.1336,71718.0
2023-11-28 15:00:00,92.37,92.37,92.34,92.37,124010.0,83.1336,83.1336,83.1066,83.1336,124010.0
2023-11-28 15:05:00,92.36,92.37,92.33,92.34,49792.0,83.1246,83.1336,83.0976,83.1066,49792.0
2023-11-28 15:10:00,92.35,92.37,92.33,92.33,107973.0,83.1156,83.1336,83.0976,83.0976,107973.0
2023-11-28 15:15:00,92.33,92.36,92.33,92.34,61686.0,83.0976,83.1246,83.0976,83.1066,61686.0
2023-11-28 15:20:00,92.34,92.36,92.31,92.35,68388.0,83.1066,83.1246,83.0796,83.1156,68388.0
2023-11-28 15:25:00,92.35,92.35,92.33,92.35,47499.0,83.1156,83.1156,83.0976,83.1156,47499.0
2023-11-28 15:30:00,92.35,92.39,92.35,92.39,63031.0,83.1156,83.1516,83.1156,83.1516,63031.0
2023-11-28 15:35:00,92.39,92.39,92.36,92.37,60983.0,83.1516,83.1516,83.1246,83.1336,60983.0
2023-11-28 15:40:00,92.36,92.4,92.36,92.4,163144.0,83.1246,83.1606,83.1246,83.1606,163144.0
2023-11-28 15:45:00,92.4,92.4,92.37,92.4,136596.0,83.1606,83.1606,83.1336,83.1606,136596.0
2023-11-28 15:50:00,92.4,92.41,92.36,92.36,173096.0,83.1606,83.1696,83.1246,83.1246,173096.0
2023-11-28 15:55:00,92.37,92.38,92.34,92.35,221514.0,83.1336,83.1426,83.1066,83.1156,221514.0
2023-11-29 09:30:00,92.75,92.95,92.67,92.95,272981.0,83.4756,83.6556,83.4036,83.6556,272981.0
2023-11-29 09:35:00,92.95,93.02,92.94,92.95,297197.0,83.6556,83.7186,83.6466,83.6556,297197.0
2023-11-29 09:40:00,92.95,92.98,92.92,92.93,328416.0,83.6556,83.6826,83.6286,83.6376,328416.0
2023-11-29 09:45:00,92.94,93.02,92.93,93.02,263978.0,83.6466,83.7186,83.6376,83.7186,263978.0
2023-11-29 09:50:00,93.02,93.09,93.0,93.09,191106.0,83.7186,83.7816,83.7006,83.7816,191106.0
2023-11-29 09:55:00,93.09,93.1,93.06,93.09,254844.0,83.7816,83.7906,83.7546,83.7816,254844.0
2023-11-29 10:00:00,93.09,93.13,93.07,93.08,268629.0,83.7816,83.8176,83.7636,83.7726,268629.0
2023-11-29 10:05:00,93.07,93.07,92.97,92.97,340873.0,83.7636,83.7636,83.6736,83.6736,340873.0
2023-11-29 10:10:00,92.97,92.97,92.93,92.94,128209.0,83.6736,83.6736,83.6376,83.6466,128209.0
2023-11-29 10:15:00,92.95,92.95,92.89,92.9,86988.0,83.6556,83.6556,83.6016,83.6106,86988.0
2023-11-29 10:20:00,92.89,92.92,92.86,92.87,93607.0,83.6016,83.6286,83.5746,83.5836,93607.0
2023-11-29 10:25:00,92.87,92.92,92.86,92.92,99086.0,83.5836,83.6286,83.5746,83.6286,99086.0
2023-11-29 10:30:00,92.92,92.92,92.84,92.85,76113.0,83.6286,83.6286,83.5566,83.5656,76113.0
2023-11-29 10:35:00,92.85,92.86,92.83,92.84,79714.0,83.5656,83.5746,83.5476,83.5566,79714.0
2023-11-29 10:40:00,92.84,92.85,92.82,92.83,107062.0,83.5566,83.5656,83.5386,83.5476,107062.0
2023-11-29 10:45:00,92.84,92.84,92.8,92.83,202906.0,83.5566,83.5566,83.5206,83.5476,202906.0
2023-11-29 10:50:00,92.83,92.89,92.83,92.88,44132.0,83.5476,83.6016,83.5476,83.5926,44132.0
2023-11-29 10:55:00,92.88,92.89,92.86,92.86,33367.0,83.5926,83.6016,83.5746,83.5746,33367.0
2023-11-29 11:00:00,92.86,92.88,92.85,92.87,69796.0,83.5746,83.5926,83.5656,83.5836,69796.0
2023-11-29 11:05:00,92.87,92.87,92.81,92.81,85759.0,83.5836,83.5836,83.5296,83.5296,85759.0
2023-11-29 11:10:00,92.81,92.82,92.79,92.81,68754.0,83.5296,83.5386,83.5116,83.5296,68754.0
2023-11-29 11:15:00,92.81,92.81,92.74,92.77,125190.0,83.5296,83.5296,83.4666,83.4936,125190.0
2023-11-29 11:20:00,92.77,92.78,92.74,92.77,42590.0,83.4936,83.5026,83.4666,83.4936,42590.0
2023-11-29 11:25:00,92.77,92.78,92.72,92.73,85141.0,83.4936,83.5026,83.4486,83.4576,85141.0
2023-11-29 11:30:00,92.73,92.75,92.71,92.72,87463.0,83.4576,83.4756,83.4396,83.4486,87463.0
2023-11-29 11:35:00,92.71,92.75,92.71,92.72,81457.0,83.4396,83.4756,83.4396,83.4486,81457.0
2023-11-29 11:40:00,92.72,92.73,92.71,92.73,92164.0,83.4486,83.4576,83.4396,83.4576,92164.0
2023-11-29 11:45:00,92.73,92.75,92.72,92.74,123938.0,83.4576,83.4756,83.4486,83.4666,123938.0
2023-11-29 11:50:00,92.74,92.77,92.73,92.76,128627.0,83.4666,83.4936,83.4576,83.4846,128627.0
2023-11-29 11:55:00,92.77,92.77,92.73,92.73,55536.0,83.4936,83.4936,83.4576,83.4576,55536.0
2023-11-29 12:00:00,92.74,92.74,92.71,92.73,77501.0,83.4666,83.4666,83.4396,83.4576,77501.0
2023-11-29 12:05:00,92.73,92.77,92.72,92.76,39050.0,83.4576,83.4936,83.4486,83.4846,39050.0
2023-11-29 12:10:00,92.76,92.81,92.75,92.79,65007.0,83.4846,83.5296,83.4756,83.5116,65007.0
2023-11-29 12:15:00,92.8,92.81,92.79,92.8,51621.0,83.5206,83.5296,83.5116,83.5206,51621.0
2023-11-29 12:20:00,92.79,92.82,92.79,92.81,39805.0,83.5116,83.5386,83.5116,83.5296,39805.0
2023-11-29 12:25:00,92.81,92.82,92.8,92.81,51582.0,83.5296,83.5386,83.5206,83.5296,51582.0
2023-11-29 12:30:00,92.81,92.86,92.8,92.84,70291.0,83.5296,83.5746,83.5206,83.5566,70291.0
2023-11-29 12:35:00,92.84,92.88,92.83,92.87,244482.0,83.5566,83.5926,83.5476,83.5836,244482.0
2023-11-29 12:40:00,92.87,92.88,92.85,92.88,83676.0,83.5836,83.5926,83.5656,83.5926,83676.0
2023-11-29 12:45:00,92.87,92.89,92.87,92.88,64319.0,83.5836,83.6016,83.5836,83.5926,64319.0
2023-11-29 12:50:00,92.88,92.91,92.87,92.91,81700.0,83.5926,83.6196,83.5836,83.6196,81700.0
2023-11-29 12:55:00,92.9,92.92,92.9,92.91,119473.0,83.6106,83.6286,83.6106,83.6196,119473.0
2023-11-29 13:00:00,92.91,92.95,92.91,92.94,68282.0,83.6196,83.6556,83.6196,83.6466,68282.0
2023-11-29 13:05:00,92.94,92.95,92.9,92.9,89093.0,83.6466,83.6556,83.6106,83.6106,89093.0
2023-11-29 13:10:00,92.91,92.91,92.86,92.89,140408.0,83.6196,83.6196,83.5746,83.6016,140408.0
2023-11-29 13:15:00,92.89,92.9,92.88,92.9,52916.0,83.6016,83.6106,83.5926,83.6106,52916.0
2023-11-29 13:20:00,92.9,92.91,92.89,92.9,45548.0,83.6106,83.6196,83.6016,83.6106,45548.0
2023-11-29 13:25:00,92.9,92.95,92.89,92.94,46560.0,83.6106,83.6556,83.6016,83.6466,46560.0
2023-11-29 13:30:00,92.93,92.93,92.89,92.9,42412.0,83.6376,83.6376,83.6016,83.6106,42412.0
2023-11-29 13:35:00,92.9,92.95,92.9,92.94,29710.0,83.6106,83.6556,83.6106,83.6466,29710.0
2023-11-29 13:40:00,92.95,92.95,92.93,92.93,33019.0,83.6556,83.6556,83.6376,83.6376,33019.0
2023-11-29 13:45:00,92.93,92.95,92.92,92.94,54632.0,83.6376,83.6556,83.6286,83.6466,54632.0
2023-11-29 13:50:00,92.94,92.95,92.92,92.93,43566.0,83.6466,83.6556,83.6286,83.6376,43566.0
2023-11-29 13:55:00,92.93,92.95,92.92,92.94,18418.0,83.6376,83.6556,83.6286,83.6466,18418.0
2023-11-29 14:00:00,92.95,92.97,92.94,92.95,35770.0,83.6556,83.6736,83.6466,83.6556,35770.0
2023-11-29 14:05:00,92.95,92.97,92.94,92.97,132351.0,83.6556,83.6736,83.6466,83.6736,132351.0
2023-11-29 14:10:00,92.98,93.0,92.97,93.0,43825.0,83.6826,83.7006,83.6736,83.7006,43825.0
2023-11-29 14:15:00,93.0,93.01,92.98,92.98,51709.0,83.7006,83.7096,83.6826,83.6826,51709.0
2023-11-29 14:20:00,92.98,92.98,92.94,92.95,67232.0,83.6826,83.6826,83.6466,83.6556,67232.0
2023-11-29 14:25:00,92.95,92.95,92.91,92.92,74683.0,83.6556,83.6556,83.6196,83.6286,74683.0
2023-11-29 14:30:00,92.92,92.92,92.89,92.91,43129.0,83.6286,83.6286,83.6016,83.6196,43129.0
2023-11-29 14:35:00,92.9,92.91,92.86,92.87,67469.0,83.6106,83.6196,83.5746,83.5836,67469.0
2023-11-29 14:40:00,92.86,92.89,92.85,92.87,58606.0,83.5746,83.6016,83.5656,83.5836,58606.0
2023-11-29 14:45:00,92.87,92.91,92.87,92.9,47045.0,83.5836,83.6196,83.5836,83.6106,47045.0
2023-11-29 14:50:00,92.9,92.92,92.89,92.91,22781.0,83.6106,83.6286,83.6016,83.6196,22781.0
2023-11-29 14:55:00,92.91,92.92,92.9,92.92,49986.0,83.6196,83.6286,83.6106,83.6286,49986.0
2023-11-29 15:00:00,92.91,92.92,92.89,92.9,58777.0,83.6196,83.6286,83.6016,83.6106,58777.0
2023-11-29 15:05:00,92.9,92.91,92.88,92.9,51142.0,83.6106,83.6196,83.5926,83.6106,51142.0
2023-11-29 15:10:00,92.9,92.9,92.87,92.88,48775.0,83.6106,83.6106,83.5836,83.5926,48775.0
2023-11-29 15:15:00,92.87,92.88,92.84,92.86,52664.0,83.5836,83.5926,83.5566,83.5746,52664.0
2023-11-29 15:20:00,92.87,92.87,92.84,92.84,33974.0,83.5836,83.5836,83.5566,83.5566,33974.0
2023-11-29 15:25:00,92.85,92.86,92.82,92.83,218837.0,83.5656,83.5746,83.5386,83.5476,218837.0
2023-11-29 15:30:00,92.82,92.83,92.81,92.83,139183.0,83.5386,83.5476,83.5296,83.5476,139183.0
2023-11-29 15:35:00,92.83,92.83,92.79,92.8,109143.0,83.5476,83.5476,83.5116,83.5206,109143.0
2023-11-29 15:40:00,92.8,92.82,92.78,92.81,110942.0,83.5206,83.5386,83.5026,83.5296,110942.0
2023-11-29 15:45:00,92.82,92.83,92.8,92.81,50124.0,83.5386,83.5476,83.5206,83.5296,50124.0
2023-11-29 15:50:00,92.81,92.83,92.8,92.81,196936.0,83.5296,83.5476,83.5206,83.5296,196936.0
2023-11-29 15:55:00,92.81,92.84,92.8,92.83,597086.0,83.5296,83.5566,83.5206,83.5476,597086.0
2023-11-30 09:30:00,92.82,92.82,92.68,92.69,464978.0,83.5386,83.5386,83.4126,83.4216,464978.0
2023-11-30 09:35:00,92.69,92.69,92.57,92.57,439703.0,83.4216,83.4216,83.3136,83.3136,439703.0
2023-11-30 09:40:00,92.57,92.62,92.48,92.54,211825.0,83.3136,83.3586,83.2326,83.2866,211825.0
2023-11-30 09:45:00,92.54,92.55,92.47,92.5,136131.0,83.2866,83.2956,83.2236,83.2506,136131.0
2023-11-30 09:50:00,92.5,92.57,92.5,92.56,106164.0,83.2506,83.3136,83.2506,83.3046,106164.0
2023-11-30 09:55:00,92.56,92.57,92.53,92.55,50176.0,83.3046,83.3136,83.2776,83.2956,50176.0
2023-11-30 10:00:00,92.54,92.55,92.49,92.49,100571.0,83.2866,83.2956,83.2416,83.2416,100571.0
2023-11-30 10:05:00,92.49,92.53,92.48,92.51,106355.0,83.2416,83.2776,83.2326,83.2596,106355.0
2023-11-30 10:10:00,92.51,92.55,92.5,92.54,63481.0,83.2596,83.2956,83.2506,83.2866,63481.0
2023-11-30 10:15:00,92.54,92.56,92.5,92.52,136062.0,83.2866,83.3046,83.2506,83.2686,136062.0
2023-11-30 10:20:00,92.52,92.54,92.51,92.51,64001.0,83.2686,83.2866,83.2596,83.2596,64001.0
2023-11-30 10:25:00,92.51,92.52,92.47,92.47,57039.0,83.2596,83.2686,83.2236,83.2236,57039.0
2023-11-30 10:30:00,92.48,92.51,92.45,92.51,61164.0,83.2326,83.2596,83.2056,83.2596,61164.0
2023-11-30 10:35:00,92.51,92.52,92.45,92.46,81488.0,83.2596,83.2686,83.2056,83.2146,81488.0
2023-11-30 10:40:00,92.46,92.48,92.45,92.48,37301.0,83.2146,83.2326,83.2056,83.2326,37301.0
2023-11-30 10:45:00,92.48,92.48,92.41,92.43,37889.0,83.2326,83.2326,83.1696,83.1876,37889.0
2023-11-30 10:50:00,92.43,92.46,92.42,92.44,61792.0,83.1876,83.2146,83.1786,83.1966,61792.0
2023-11-30 10:55:00,92.45,92.5,92.44,92.49,155569.0,83.2056,83.2506,83.1966,83.2416,155569.0
2023-11-30 11:00:00,92.5,92.5,92.46,92.47,186851.0,83.2506,83.2506,83.2146,83.2236,186851.0
2023-11-30 11:05:00,92.47,92.47,92.43,92.45,62464.0,83.2236,83.2236,83.1876,83.2056,62464.0
2023-11-30 11:10:00,92.45,92.46,92.43,92.45,88210.0,83.2056,83.2146,83.1876,83.2056,88210.0
2023-11-30 11:15:00,92.46,92.47,92.42,92.43,117145.0,83.2146,83.2236,83.1786,83.1876,117145.0
2023-11-30 11:20:00,92.43,92.44,92.41,92.44,106109.0,83.1876,83.1966,83.1696,83.1966,106109.0
2023-11-30 11:25:00,92.44,92.45,92.42,92.44,35974.0,83.1966,83.2056,83.1786,83.1966,35974.0
2023-11-30 11:30:00,92.43,92.45,92.41,92.43,144584.0,83.1876,83.2056,83.1696,83.1876,144584.0
2023-11-30 11:35:00,92.44,92.44,92.41,92.42,31726.0,83.1966,83.1966,83.1696,83.1786,31726.0
2023-11-30 11:40:00,92.43,92.44,92.41,92.43,27260.0,83.1876,83.1966,83.1696,83.1876,27260.0
2023-11-30 11:45:00,92.43,92.44,92.41,92.44,34531.0,83.1876,83.1966,83.1696,83.1966,34531.0
2023-11-30 11:50:00,92.44,92.46,92.42,92.44,67960.0,83.1966,83.2146,83.1786,83.1966,67960.0
2023-11-30 11:55:00,92.44,92.44,92.41,92.41,42033.0,83.1966,83.1966,83.1696,83.1696,42033.0
2023-11-30 12:00:00,92.42,92.45,92.41,92.44,43328.0,83.1786,83.2056,83.1696,83.1966,43328.0
2023-11-30 12:05:00,92.45,92.46,92.44,92.44,11502.0,83.2056,83.2146,83.1966,83.1966,11502.0
2023-11-30 12:10:00,92.45,92.47,92.42,92.43,38256.0,83.2056,83.2236,83.1786,83.1876,38256.0
2023-11-30 12:15:00,92.44,92.44,92.4,92.42,37815.0,83.1966,83.1966,83.1606,83.1786,37815.0
2023-11-30 12:20:00,92.41,92.41,92.39,92.39,64945.0,83.1696,83.1696,83.1516,83.1516,64945.0
2023-11-30 12:25:00,92.38,92.4,92.38,92.4,18116.0,83.1426,83.1606,83.1426,83.1606,18116.0
2023-11-30 12:30:00,92.4,92.43,92.38,92.39,91942.0,83.1606,83.1876,83.1426,83.1516,91942.0
2023-11-30 12:35:00,92.39,92.44,92.39,92.44,24967.0,83.1516,83.1966,83.1516,83.1966,24967.0
2023-11-30 12:40:00,92.44,92.47,92.43,92.47,33179.0,83.1966,83.2236,83.1876,83.2236,33179.0
2023-11-30 12:45:00,92.47,92.47,92.41,92.42,60336.0,83.2236,83.2236,83.1696,83.1786,60336.0
2023-11-30 12:50:00,92.42,92.44,92.41,92.43,55161.0,83.1786,83.1966,83.1696,83.1876,55161.0
2023-11-30 12:55:00,92.43,92.43,92.39,92.4,51662.0,83.1876,83.1876,83.1516,83.1606,51662.0
2023-11-30 13:00:00,92.4,92.42,92.39,92.41,26127.0,83.1606,83.1786,83.1516,83.1696,26127.0
2023-11-30 13:05:00,92.41,92.41,92.38,92.39,59038.0,83.1696,83.1696,83.1426,83.1516,59038.0
2023-11-30 13:10:00,92.38,92.41,92.38,92.41,28006.0,83.1426,83.1696,83.1426,83.1696,28006.0
2023-11-30 13:15:00,92.41,92.43,92.4,92.42,32430.0,83.1696,83.1876,83.1606,83.1786,32430.0
2023-11-30 13:20:00,92.43,92.45,92.42,92.44,37605.0,83.1876,83.2056,83.1786,83.1966,37605.0
2023-11-30 13:25:00,92.44,92.44,92.41,92.42,78058.0,83.1966,83.1966,83.1696,83.1786,78058.0
2023-11-30 13:30:00,92.42,92.45,92.4,92.45,40939.0,83.1786,83.2056,83.1606,83.2056,40939.0
2023-11-30 13:35:00,92.45,92.46,92.44,92.45,58596.0,83.2056,83.2146,83.1966,83.2056,58596.0
2023-11-30 13:40:00,92.45,92.46,92.44,92.45,226308.0,83.2056,83.2146,83.1966,83.2056,226308.0
2023-11-30 13:45:00,92.45,92.45,92.44,92.45,164626.0,83.2056,83.2056,83.1966,83.2056,164626.0
2023-11-30 13:50:00,92.45,92.45,92.41,92.42,214754.0,83.2056,83.2056,83.1696,83.1786,214754.0
2023-11-30 13:55:00,92.42,92.45,92.41,92.45,48367.0,83.1786,83.2056,83.1696,83.2056,48367.0
2023-11-30 14:00:00,92.45,92.47,92.44,92.47,28158.0,83.2056,83.2236,83.1966,83.2236,28158.0
2023-11-30 14:05:00,92.47,92.49,92.46,92.49,64962.0,83.2236,83.2416,83.2146,83.2416,64962.0
2023-11-30 14:10:00,92.48,92.52,92.48,92.5,106438.0,83.2326,83.2686,83.2326,83.2506,106438.0
2023-11-30 14:15:00,92.5,92.52,92.48,92.51,32794.0,83.2506,83.2686,83.2326,83.2596,32794.0
2023-11-30 14:20:00,92.51,92.52,92.5,92.52,19750.0,83.2596,83.2686,83.2506,83.2686,19750.0
2023-11-30 14:25:00,92.52,92.52,92.5,92.51,28718.0,83.2686,83.2686,83.2506,83.2596,28718.0
2023-11-30 14:30:00,92.51,92.54,92.49,92.54,51311.0,83.2596,83.2866,83.2416,83.2866,51311.0
2023-11-30 14:35:00,92.54,92.55,92.53,92.54,27806.0,83.2866,83.2956,83.2776,83.2866,27806.0
2023-11-30 14:40:00,92.54,92.57,92.53,92.56,38176.0,83.2866,83.3136,83.2776,83.3046,38176.0
2023-11-30 14:45:00,92.56,92.57,92.54,92.56,51309.0,83.3046,83.3136,83.2866,83.3046,51309.0
2023-11-30 14:50:00,92.56,92.56,92.54,92.55,37363.0,83.3046,83.3046,83.2866,83.2956,37363.0
2023-11-30 14:55:00,92.56,92.57,92.52,92.53,107489.0,83.3046,83.3136,83.2686,83.2776,107489.0
2023-11-30 15:00:00,92.53,92.53,92.5,92.51,69810.0,83.2776,83.2776,83.2506,83.2596,69810.0
2023-11-30 15:05:00,92.51,92.51,92.48,92.48,97708.0,83.2596,83.2596,83.2326,83.2326,97708.0
2023-11-30 15:10:00,92.48,92.49,92.48,92.48,32995.0,83.2326,83.2416,83.2326,83.2326,32995.0
2023-11-30 15:15:00,92.48,92.48,92.46,92.47,58610.0,83.2326,83.2326,83.2146,83.2236,58610.0
2023-11-30 15:20:00,92.47,92.48,92.44,92.45,96130.0,83.2236,83.2326,83.1966,83.2056,96130.0
2023-11-30 15:25:00,92.45,92.46,92.43,92.46,140022.0,83.2056,83.2146,83.1876,83.2146,140022.0
2023-11-30 15:30:00,92.45,92.51,92.45,92.51,60314.0,83.2056,83.2596,83.2056,83.2596,60314.0
2023-11-30 15:35:00,92.5,92.5,92.49,92.5,48458.0,83.2506,83.2506,83.2416,83.2506,48458.0
2023-11-30 15:40:00,92.49,92.58,92.49,92.58,122204.0,83.2416,83.3226,83.2416,83.3226,122204.0
2023-11-30 15:45:00,92.58,92.6,92.57,92.59,262464.0,83.3226,83.3406,83.3136,83.3316,262464.0
2023-11-30 15:50:00,92.59,92.67,92.59,92.63,280364.0,83.3316,83.4036,83.3316,83.3676,280364.0
2023-11-30 15:55:00,92.64,92.68,92.62,92.67,389509.0,83.3766,83.4126,83.3586,83.4036,389509.0
2023-12-01 09:30:00,92.08,92.09,91.95,92.06,122871.0,83.3316,83.3406,83.2139,83.3135,122871.0
2023-12-01 09:35:00,92.06,92.13,92.04,92.12,74321.0,83.3135,83.3768,83.2954,83.3678,74321.0
2023-12-01 09:40:00,92.12,92.2,92.11,92.2,46320.0,83.3678,83.4402,83.3587,83.4402,46320.0
2023-12-01 09:45:00,92.2,92.2,92.14,92.17,44541.0,83.4402,83.4402,83.3859,83.413,44541.0
2023-12-01 09:50:00,92.17,92.24,92.15,92.23,39520.0,83.413,83.4764,83.3949,83.4673,39520.0
2023-12-01 09:55:00,92.22,92.23,92.2,92.22,36110.0,83.4583,83.4673,83.4402,83.4583,36110.0
2023-12-01 10:00:00,92.23,92.46,92.23,92.45,190436.0,83.4673,83.6755,83.4673,83.6664,190436.0
2023-12-01 10:05:00,92.43,92.44,92.37,92.41,103847.0,83.6483,83.6574,83.594,83.6302,103847.0
2023-12-01 10:10:00,92.4,92.43,92.37,92.37,127452.0,83.6212,83.6483,83.594,83.594,127452.0
2023-12-01 10:15:00,92.38,92.38,92.33,92.36,189610.0,83.6031,83.6031,83.5578,83.585,189610.0
2023-12-01 10:20:00,92.37,92.4,92.35,92.36,107794.0,83.594,83.6212,83.5759,83.585,107794.0
2023-12-01 10:25:00,92.36,92.37,92.27,92.31,261553.0,83.585,83.594,83.5035,83.5397,261553.0
2023-12-01 10:30:00,92.31,92.35,92.27,92.35,97784.0,83.5397,83.5759,83.5035,83.5759,97784.0
2023-12-01 10:35:00,92.35,92.38,92.34,92.34,50028.0,83.5759,83.6031,83.5669,83.5669,50028.0
2023-12-01 10:40:00,92.34,92.38,92.3,92.37,102569.0,83.5669,83.6031,83.5307,83.594,102569.0
2023-12-01 10:45:00,92.38,92.42,92.36,92.4,42807.0,83.6031,83.6393,83.585,83.6212,42807.0
2023-12-01 10:50:00,92.41,92.45,92.4,92.43,29753.0,83.6302,83.6664,83.6212,83.6483,29753.0
2023-12-01 10:55:00,92.44,92.45,92.4,92.41,44609.0,83.6574,83.6664,83.6212,83.6302,44609.0
2023-12-01 11:00:00,92.4,92.45,92.22,92.42,453524.0,83.6212,83.6664,83.4583,83.6393,453524.0
2023-12-01 11:05:00,92.41,92.48,92.36,92.47,127829.0,83.6302,83.6936,83.585,83.6845,127829.0
2023-12-01 11:10:00,92.48,92.56,92.46,92.55,106205.0,83.6936,83.766,83.6755,83.7569,106205.0
2023-12-01 11:15:00,92.56,92.58,92.52,92.57,117994.0,83.766,83.7841,83.7298,83.775,117994.0
2023-12-01 11:20:00,92.57,92.58,92.51,92.56,81282.0,83.775,83.7841,83.7207,83.766,81282.0
2023-12-01 11:25:00,92.55,92.63,92.55,92.63,91473.0,83.7569,83.8293,83.7569,83.8293,91473.0
2023-12-01 11:30:00,92.63,92.67,92.57,92.66,123927.0,83.8293,83.8655,83.775,83.8565,123927.0
2023-12-01 11:35:00,92.66,92.66,92.6,92.64,71921.0,83.8565,83.8565,83.8022,83.8384,71921.0
2023-12-01 11:40:00,92.63,92.73,92.62,92.73,71244.0,83.8293,83.9198,83.8203,83.9198,71244.0
2023-12-01 11:45:00,92.73,92.73,92.66,92.71,70032.0,83.9198,83.9198,83.8565,83.9017,70032.0
2023-12-01 11:50:00,92.72,92.77,92.7,92.74,116924.0,83.9108,83.956,83.8927,83.9289,116924.0
2023-12-01 11:55:00,92.74,92.76,92.71,92.72,86611.0,83.9289,83.947,83.9017,83.9108,86611.0
2023-12-01 12:00:00,92.72,92.72,92.67,92.7,98649.0,83.9108,83.9108,83.8655,83.8927,98649.0
2023-12-01 12:05:00,92.7,92.75,92.68,92.73,82028.0,83.8927,83.9379,83.8746,83.9198,82028.0
2023-12-01 12:10:00,92.73,92.74,92.72,92.73,26920.0,83.9198,83.9289,83.9108,83.9198,26920.0
2023-12-01 12:15:00,92.74,92.74,92.67,92.7,71297.0,83.9289,83.9289,83.8655,83.8927,71297.0
2023-12-01 12:20:00,92.7,92.72,92.67,92.7,49662.0,83.8927,83.9108,83.8655,83.8927,49662.0
2023-12-01 12:25:00,92.69,92.72,92.68,92.7,44150.0,83.8836,83.9108,83.8746,83.8927,44150.0
2023-12-01 12:30:00,92.7,92.73,92.69,92.72,92367.0,83.8927,83.9198,83.8836,83.9108,92367.0
2023-12-01 12:35:00,92.71,92.78,92.7,92.76,71493.0,83.9017,83.9651,83.8927,83.947,71493.0
2023-12-01 12:40:00,92.76,92.79,92.74,92.79,63029.0,83.947,83.9741,83.9289,83.9741,63029.0
2023-12-01 12:45:00,92.79,92.82,92.78,92.81,200987.0,83.9741,84.0013,83.9651,83.9922,200987.0
2023-12-01 12:50:00,92.82,92.82,92.79,92.81,45350.0,84.0013,84.0013,83.9741,83.9922,45350.0
2023-12-01 12:55:00,92.81,92.85,92.8,92.84,47456.0,83.9922,84.0284,83.9832,84.0194,47456.0
2023-12-01 13:00:00,92.84,92.85,92.81,92.82,56795.0,84.0194,84.0284,83.9922,84.0013,56795.0
2023-12-01 13:05:00,92.81,92.83,92.8,92.81,43758.0,83.9922,84.0103,83.9832,83.9922,43758.0
2023-12-01 13:10:00,92.81,92.82,92.78,92.81,60727.0,83.9922,84.0013,83.9651,83.9922,60727.0
2023-12-01 13:15:00,92.81,92.84,92.81,92.83,79597.0,83.9922,84.0194,83.9922,84.0103,79597.0
2023-12-01 13:20:00,92.83,92.84,92.8,92.81,49796.0,84.0103,84.0194,83.9832,83.9922,49796.0
2023-12-01 13:25:00,92.82,92.86,92.81,92.84,64315.0,84.0013,84.0375,83.9922,84.0194,64315.0
2023-12-01 13:30:00,92.85,92.86,92.83,92.86,40692.0,84.0284,84.0375,84.0103,84.0375,40692.0
2023-12-01 13:35:00,92.86,92.87,92.83,92.83,34264.0,84.0375,84.0465,84.0103,84.0103,34264.0
2023-12-01 13:40:00,92.83,92.83,92.8,92.81,265210.0,84.0103,84.0103,83.9832,83.9922,265210.0
2023-12-01 13:45:00,92.81,92.82,92.79,92.81,117866.0,83.9922,84.0013,83.9741,83.9922,117866.0
2023-12-01 13:50:00,92.81,92.82,92.77,92.78,40443.0,83.9922,84.0013,83.956,83.9651,40443.0
2023-12-01 13:55:00,92.78,92.79,92.76,92.78,66069.0,83.9651,83.9741,83.947,83.9651,66069.0
2023-12-01 14:00:00,92.78,92.8,92.77,92.8,26625.0,83.9651,83.9832,83.956,83.9832,26625.0
2023-12-01 14:05:00,92.79,92.8,92.75,92.76,41945.0,83.9741,83.9832,83.9379,83.947,41945.0
2023-12-01 14:10:00,92.77,92.79,92.76,92.79,44354.0,83.956,83.9741,83.947,83.9741,44354.0
2023-12-01 14:15:00,92.78,92.79,92.77,92.78,58389.0,83.9651,83.9741,83.956,83.9651,58389.0
2023-12-01 14:20:00,92.77,92.81,92.77,92.81,218896.0,83.956,83.9922,83.956,83.9922,218896.0
2023-12-01 14:25:00,92.81,92.81,92.77,92.79,210386.0,83.9922,83.9922,83.956,83.9741,210386.0
2023-12-01 14:30:00,92.79,92.82,92.78,92.82,29734.0,83.9741,84.0013,83.9651,84.0013,29734.0
2023-12-01 14:35:00,92.82,92.82,92.78,92.81,21717.0,84.0013,84.0013,83.9651,83.9922,21717.0
2023-12-01 14:40:00,92.8,92.81,92.75,92.76,201908.0,83.9832,83.9922,83.9379,83.947,201908.0
2023-12-01 14:45:00,92.76,92.76,92.73,92.76,333833.0,83.947,83.947,83.9198,83.947,333833.0
2023-12-01 14:50:00,92.75,92.8,92.75,92.79,9017.0,83.9379,83.9832,83.9379,83.9741,9017.0
2023-12-01 14:55:00,92.79,92.81,92.78,92.81,18819.0,83.9741,83.9922,83.9651,83.9922,18819.0
2023-12-01 15:00:00,92.8,92.81,92.78,92.78,28647.0,83.9832,83.9922,83.9651,83.9651,28647.0
2023-12-01 15:05:00,92.78,92.79,92.76,92.78,33158.0,83.9651,83.9741,83.947,83.9651,33158.0
2023-12-01 15:10:00,92.78,92.81,92.77,92.81,45536.0,83.9651,83.9922,83.956,83.9922,45536.0
2023-12-01 15:15:00,92.8,92.82,92.8,92.8,40793.0,83.9832,84.0013,83.9832,83.9832,40793.0
2023-12-01 15:20:00,92.81,92.82,92.79,92.82,85885.0,83.9922,84.0013,83.9741,84.0013,85885.0
2023-12-01 15:25:00,92.83,92.84,92.82,92.84,86074.0,84.0103,84.0194,84.0013,84.0194,86074.0
2023-12-01 15:30:00,92.83,92.83,92.82,92.82,311816.0,84.0103,84.0103,84.0013,84.0013,311816.0
2023-12-01 15:35:00,92.83,92.83,92.8,92.8,297208.0,84.0103,84.0103,83.9832,83.9832,297208.0
2023-12-01 15:40:00,92.8,92.84,92.8,92.84,281209.0,83.9832,84.0194,83.9832,84.0194,281209.0
2023-12-01 15:45:00,92.84,92.84,92.8,92.83,316487.0,84.0194,84.0194,83.9832,84.0103,316487.0
2023-12-01 15:50:00,92.83,92.85,92.82,92.85,371622.0,84.0103,84.0284,84.0013,84.0284,371622.0
2023-12-01 15:55:00,92.85,92.94,92.85,92.91,483754.0,84.0284,84.1099,84.0284,84.0827,483754.0
2023-12-04 09:30:00,92.38,92.51,92.38,92.51,138266.0,83.6031,83.7207,83.6031,83.7207,138266.0
2023-12-04 09:35:00,92.5,92.55,92.47,92.53,72751.0,83.7117,83.7569,83.6845,83.7388,72751.0
2023-12-04 09:40:00,92.53,92.57,92.53,92.56,31977.0,83.7388,83.775,83.7388,83.766,31977.0
2023-12-04 09:45:00,92.56,92.61,92.56,92.59,40621.0,83.766,83.8112,83.766,83.7931,40621.0
2023-12-04 09:50:00,92.58,92.6,92.57,92.59,13938.0,83.7841,83.8022,83.775,83.7931,13938.0
2023-12-04 09:55:00,92.58,92.59,92.55,92.58,54799.0,83.7841,83.7931,83.7569,83.7841,54799.0
2023-12-04 10:00:00,92.59,92.62,92.58,92.62,44284.0,83.7931,83.8203,83.7841,83.8203,44284.0
2023-12-04 10:05:00,92.62,92.64,92.58,92.6,52259.0,83.8203,83.8384,83.7841,83.8022,52259.0
2023-12-04 10:10:00,92.6,92.62,92.58,92.59,32585.0,83.8022,83.8203,83.7841,83.7931,32585.0
2023-12-04 10:15:00,92.59,92.62,92.56,92.56,31596.0,83.7931,83.8203,83.766,83.766,31596.0
2023-12-04 10:20:00,92.56,92.59,92.53,92.53,15595.0,83.766,83.7931,83.7388,83.7388,15595.0
2023-12-04 10:25:00,92.53,92.54,92.51,92.52,24247.0,83.7388,83.7479,83.7207,83.7298,24247.0
2023-12-04 10:30:00,92.52,92.56,92.5,92.51,64664.0,83.7298,83.766,83.7117,83.7207,64664.0
2023-12-04 10:35:00,92.5,92.51,92.46,92.49,57349.0,83.7117,83.7207,83.6755,83.7026,57349.0
2023-12-04 10:40:00,92.5,92.54,92.47,92.54,19399.0,83.7117,83.7479,83.6845,83.7479,19399.0
2023-12-04 10:45:00,92.54,92.54,92.52,92.53,53994.0,83.7479,83.7479,83.7298,83.7388,53994.0
2023-12-04 10:50:00,92.54,92.54,92.51,92.52,34078.0,83.7479,83.7479,83.7207,83.7298,34078.0
2023-12-04 10:55:00,92.51,92.57,92.5,92.56,96590.0,83.7207,83.775,83.7117,83.766,96590.0
2023-12-04 11:00:00,92.57,92.6,92.55,92.59,35595.0,83.775,83.8022,83.7569,83.7931,35595.0
2023-12-04 11:05:00,92.6,92.62,92.59,92.62,11319.0,83.8022,83.8203,83.7931,83.8203,11319.0
2023-12-04 11:10:00,92.62,92.62,92.59,92.61,62035.0,83.8203,83.8203,83.7931,83.8112,62035.0
2023-12-04 11:15:00,92.61,92.64,92.59,92.62,170966.0,83.8112,83.8384,83.7931,83.8203,170966.0
2023-12-04 11:20:00,92.62,92.65,92.6,92.62,43897.0,83.8203,83.8474,83.8022,83.8203,43897.0
2023-12-04 11:25:00,92.62,92.62,92.59,92.61,30028.0,83.8203,83.8203,83.7931,83.8112,30028.0
2023-12-04 11:30:00,92.61,92.63,92.6,92.62,17968.0,83.8112,83.8293,83.8022,83.8203,17968.0
2023-12-04 11:35:00,92.62,92.65,92.61,92.64,58625.0,83.8203,83.8474,83.8112,83.8384,58625.0
2023-12-04 11:40:00,92.64,92.65,92.63,92.63,17954.0,83.8384,83.8474,83.8293,83.8293,17954.0
2023-12-04 11:45:00,92.64,92.67,92.64,92.66,32604.0,83.8384,83.8655,83.8384,83.8565,32604.0
2023-12-04 11:50:00,92.66,92.7,92.66,92.67,61904.0,83.8565,83.8927,83.8565,83.8655,61904.0
2023-12-04 11:55:00,92.67,92.68,92.64,92.68,38756.0,83.8655,83.8746,83.8384,83.8746,38756.0
2023-12-04 12:00:00,92.67,92.67,92.64,92.65,59149.0,83.8655,83.8655,83.8384,83.8474,59149.0
2023-12-04 12:05:00,92.65,92.68,92.64,92.67,25478.0,83.8474,83.8746,83.8384,83.8655,25478.0
2023-12-04 12:10:00,92.67,92.68,92.65,92.67,47788.0,83.8655,83.8746,83.8474,83.8655,47788.0
2023-12-04 12:15:00,92.68,92.69,92.67,92.68,44768.0,83.8746,83.8836,83.8655,83.8746,44768.0
2023-12-04 12:20:00,92.68,92.68,92.64,92.65,27638.0,83.8746,83.8746,83.8384,83.8474,27638.0
2023-12-04 12:25:00,92.66,92.68,92.65,92.68,12211.0,83.8565,83.8746,83.8474,83.8746,12211.0
2023-12-04 12:30:00,92.68,92.68,92.66,92.68,70957.0,83.8746,83.8746,83.8565,83.8746,70957.0
2023-12-04 12:35:00,92.68,92.68,92.63,92.63,48720.0,83.8746,83.8746,83.8293,83.8293,48720.0
2023-12-04 12:40:00,92.63,92.66,92.62,92.66,18835.0,83.8293,83.8565,83.8203,83.8565,18835.0
2023-12-04 12:45:00,92.66,92.66,92.65,92.66,16694.0,83.8565,83.8565,83.8474,83.8565,16694.0
2023-12-04 12:50:00,92.66,92.66,92.63,92.64,15768.0,83.8565,83.8565,83.8293,83.8384,15768.0
2023-12-04 12:55:00,92.64,92.66,92.63,92.65,34348.0,83.8384,83.8565,83.8293,83.8474,34348.0
2023-12-04 13:00:00,92.65,92.66,92.63,92.64,89215.0,83.8474,83.8565,83.8293,83.8384,89215.0
2023-12-04 13:05:00,92.65,92.67,92.64,92.66,34068.0,83.8474,83.8655,83.8384,83.8565,34068.0
2023-12-04 13:10:00,92.66,92.66,92.63,92.63,21570.0,83.8565,83.8565,83.8293,83.8293,21570.0
2023-12-04 13:15:00,92.63,92.63,92.6,92.62,37783.0,83.8293,83.8293,83.8022,83.8203,37783.0
2023-12-04 13:20:00,92.63,92.63,92.6,92.62,49840.0,83.8293,83.8293,83.8022,83.8203,49840.0
2023-12-04 13:25:00,92.62,92.63,92.61,92.61,50757.0,83.8203,83.8293,83.8112,83.8112,50757.0
2023-12-04 13:30:00,92.61,92.64,92.6,92.63,104064.0,83.8112,83.8384,83.8022,83.8293,104064.0
2023-12-04 13:35:00,92.63,92.65,92.62,92.64,103761.0,83.8293,83.8474,83.8203,83.8384,103761.0
2023-12-04 13:40:00,92.64,92.65,92.61,92.61,28409.0,83.8384,83.8474,83.8112,83.8112,28409.0
2023-12-04 13:45:00,92.61,92.63,92.6,92.62,32987.0,83.8112,83.8293,83.8022,83.8203,32987.0
2023-12-04 13:50:00,92.61,92.63,92.61,92.62,28261.0,83.8112,83.8293,83.8112,83.8203,28261.0
2023-12-04 13:55:00,92.63,92.63,92.6,92.61,35314.0,83.8293,83.8293,83.8022,83.8112,35314.0
2023-12-04 14:00:00,92.61,92.62,92.59,92.59,21446.0,83.8112,83.8203,83.7931,83.7931,21446.0
2023-12-04 14:05:00,92.59,92.6,92.58,92.59,19595.0,83.7931,83.8022,83.7841,83.7931,19595.0
2023-12-04 14:10:00,92.59,92.63,92.59,92.62,17036.0,83.7931,83.8293,83.7931,83.8203,17036.0
2023-12-04 14:15:00,92.63,92.63,92.6,92.62,17498.0,83.8293,83.8293,83.8022,83.8203,17498.0
2023-12-04 14:20:00,92.62,92.63,92.61,92.62,53436.0,83.8203,83.8293,83.8112,83.8203,53436.0
2023-12-04 14:25:00,92.61,92.63,92.61,92.63,30382.0,83.8112,83.8293,83.8112,83.8293,30382.0
2023-12-04 14:30:00,92.63,92.64,92.6,92.61,46387.0,83.8293,83.8384,83.8022,83.8112,46387.0
2023-12-04 14:35:00,92.62,92.64,92.61,92.62,17848.0,83.8203,83.8384,83.8112,83.8203,17848.0
2023-12-04 14:40:00,92.62,92.62,92.61,92.61,93379.0,83.8203,83.8203,83.8112,83.8112,93379.0
2023-12-04 14:45:00,92.62,92.62,92.59,92.61,26965.0,83.8203,83.8203,83.7931,83.8112,26965.0
2023-12-04 14:50:00,92.6,92.62,92.58,92.61,38827.0,83.8022,83.8203,83.7841,83.8112,38827.0
2023-12-04 14:55:00,92.61,92.63,92.6,92.62,31134.0,83.8112,83.8293,83.8022,83.8203,31134.0
2023-12-04 15:00:00,92.62,92.63,92.59,92.6,58616.0,83.8203,83.8293,83.7931,83.8022,58616.0
2023-12-04 15:05:00,92.61,92.61,92.59,92.59,14580.0,83.8112,83.8112,83.7931,83.7931,14580.0
2023-12-04 15:10:00,92.6,92.61,92.59,92.59,14719.0,83.8022,83.8112,83.7931,83.7931,14719.0
2023-12-04 15:15:00,92.6,92.62,92.59,92.62,11494.0,83.8022,83.8203,83.7931,83.8203,11494.0
2023-12-04 15:20:00,92.61,92.63,92.61,92.63,7298.0,83.8112,83.8293,83.8112,83.8293,7298.0
2023-12-04 15:25:00,92.63,92.63,92.6,92.62,35973.0,83.8293,83.8293,83.8022,83.8203,35973.0
2023-12-04 15:30:00,92.63,92.65,92.61,92.65,48845.0,83.8293,83.8474,83.8112,83.8474,48845.0
2023-12-04 15:35:00,92.64,92.67,92.64,92.67,34229.0,83.8384,83.8655,83.8384,83.8655,34229.0
2023-12-04 15:40:00,92.67,92.69,92.66,92.69,157259.0,83.8655,83.8836,83.8565,83.8836,157259.0
2023-12-04 15:45:00,92.69,92.72,92.68,92.72,22861.0,83.8836,83.9108,83.8746,83.9108,22861.0
2023-12-04 15:50:00,92.72,92.76,92.72,92.72,103434.0,83.9108,83.947,83.9108,83.9108,103434.0
2023-12-04 15:55:00,92.72,92.73,92.7,92.72,179419.0,83.9108,83.9198,83.8927,83.9108,179419.0
2023-12-05 09:30:00,92.56,92.65,92.56,92.63,132136.0,83.766,83.8474,83.766,83.8293,132136.0
2023-12-05 09:35:00,92.63,92.66,92.62,92.65,52130.0,83.8293,83.8565,83.8203,83.8474,52130.0
2023-12-05 09:40:00,92.65,92.65,92.61,92.62,62832.0,83.8474,83.8474,83.8112,83.8203,62832.0
2023-12-05 09:45:00,92.61,92.63,92.56,92.59,114198.0,83.8112,83.8293,83.766,83.7931,114198.0
2023-12-05 09:50:00,92.6,92.63,92.58,92.63,45480.0,83.8022,83.8293,83.7841,83.8293,45480.0
2023-12-05 09:55:00,92.62,92.64,92.6,92.62,38467.0,83.8203,83.8384,83.8022,83.8203,38467.0
2023-12-05 10:00:00,92.63,92.86,92.63,92.81,314196.0,83.8293,84.0375,83.8293,83.9922,314196.0
2023-12-05 10:05:00,92.81,92.81,92.71,92.72,85006.0,83.9922,83.9922,83.9017,83.9108,85006.0
2023-12-05 10:10:00,92.72,92.76,92.69,92.72,136323.0,83.9108,83.947,83.8836,83.9108,136323.0
2023-12-05 10:15:00,92.72,92.73,92.69,92.72,15711.0,83.9108,83.9198,83.8836,83.9108,15711.0
2023-12-05 10:20:00,92.74,92.8,92.74,92.77,57196.0,83.9289,83.9832,83.9289,83.956,57196.0
2023-12-05 10:25:00,92.77,92.77,92.72,92.75,22147.0,83.956,83.956,83.9108,83.9379,22147.0
2023-12-05 10:30:00,92.76,92.77,92.72,92.73,35224.0,83.947,83.956,83.9108,83.9198,35224.0
2023-12-05 10:35:00,92.73,92.76,92.72,92.73,23322.0,83.9198,83.947,83.9108,83.9198,23322.0
2023-12-05 10:40:00,92.72,92.74,92.72,92.73,21494.0,83.9108,83.9289,83.9108,83.9198,21494.0
2023-12-05 10:45:00,92.74,92.77,92.73,92.75,68845.0,83.9289,83.956,83.9198,83.9379,68845.0
2023-12-05 10:50:00,92.74,92.78,92.72,92.76,45715.0,83.9289,83.9651,83.9108,83.947,45715.0
2023-12-05 10:55:00,92.77,92.78,92.75,92.78,59532.0,83.956,83.9651,83.9379,83.9651,59532.0
2023-12-05 11:00:00,92.79,92.81,92.78,92.79,83070.0,83.9741,83.9922,83.9651,83.9741,83070.0
2023-12-05 11:05:00,92.8,92.8,92.77,92.78,22487.0,83.9832,83.9832,83.956,83.9651,22487.0
2023-12-05 11:10:00,92.78,92.78,92.74,92.75,33366.0,83.9651,83.9651,83.9289,83.9379,33366.0
2023-12-05 11:15:00,92.76,92.76,92.69,92.7,110839.0,83.947,83.947,83.8836,83.8927,110839.0
2023-12-05 11:20:00,92.7,92.73,92.69,92.72,63898.0,83.8927,83.9198,83.8836,83.9108,63898.0
2023-12-05 11:25:00,92.72,92.75,92.72,92.74,27663.0,83.9108,83.9379,83.9108,83.9289,27663.0
2023-12-05 11:30:00,92.74,92.75,92.72,92.73,41391.0,83.9289,83.9379,83.9108,83.9198,41391.0
2023-12-05 11:35:00,92.73,92.74,92.71,92.73,21407.0,83.9198,83.9289,83.9017,83.9198,21407.0
2023-12-05 11:40:00,92.73,92.75,92.72,92.73,98277.0,83.9198,83.9379,83.9108,83.9198,98277.0
2023-12-05 11:45:00,92.73,92.75,92.7,92.71,75820.0,83.9198,83.9379,83.8927,83.9017,75820.0
2023-12-05 11:50:00,92.71,92.72,92.66,92.66,52017.0,83.9017,83.9108,83.8565,83.8565,52017.0
2023-12-05 11:55:00,92.66,92.71,92.65,92.7,42439.0,83.8565,83.9017,83.8474,83.8927,42439.0
2023-12-05 12:00:00,92.71,92.73,92.7,92.7,47325.0,83.9017,83.9198,83.8927,83.8927,47325.0
2023-12-05 12:05:00,92.71,92.73,92.71,92.73,5524.0,83.9017,83.9198,83.9017,83.9198,5524.0
2023-12-05 12:10:00,92.73,92.73,92.71,92.72,36548.0,83.9198,83.9198,83.9017,83.9108,36548.0
2023-12-05 12:15:00,92.72,92.72,92.7,92.71,23267.0,83.9108,83.9108,83.8927,83.9017,23267.0
2023-12-05 12:20:00,92.7,92.72,92.68,92.68,42119.0,83.8927,83.9108,83.8746,83.8746,42119.0
2023-12-05 12:25:00,92.68,92.73,92.68,92.71,31859.0,83.8746,83.9198,83.8746,83.9017,31859.0
2023-12-05 12:30:00,92.72,92.74,92.71,92.74,46948.0,83.9108,83.9289,83.9017,83.9289,46948.0
2023-12-05 12:35:00,92.73,92.76,92.73,92.75,22735.0,83.9198,83.947,83.9198,83.9379,22735.0
2023-12-05 12:40:00,92.75,92.75,92.7,92.71,31173.0,83.9379,83.9379,83.8927,83.9017,31173.0
2023-12-05 12:45:00,92.71,92.73,92.7,92.73,16787.0,83.9017,83.9198,83.8927,83.9198,16787.0
2023-12-05 12:50:00,92.73,92.74,92.71,92.73,38447.0,83.9198,83.9289,83.9017,83.9198,38447.0
2023-12-05 12:55:00,92.74,92.77,92.74,92.77,12511.0,83.9289,83.956,83.9289,83.956,12511.0
2023-12-05 13:00:00,92.77,92.78,92.76,92.77,9502.0,83.956,83.9651,83.947,83.956,9502.0
2023-12-05 13:05:00,92.76,92.77,92.74,92.76,22796.0,83.947,83.956,83.9289,83.947,22796.0
2023-12-05 13:10:00,92.76,92.77,92.75,92.76,8772.0,83.947,83.956,83.9379,83.947,8772.0
2023-12-05 13:15:00,92.76,92.77,92.75,92.77,80901.0,83.947,83.956,83.9379,83.956,80901.0
2023-12-05 13:20:00,92.77,92.78,92.76,92.78,29809.0,83.956,83.9651,83.947,83.9651,29809.0
2023-12-05 13:25:00,92.78,92.79,92.76,92.76,26309.0,83.9651,83.9741,83.947,83.947,26309.0
2023-12-05 13:30:00,92.76,92.77,92.75,92.77,22337.0,83.947,83.956,83.9379,83.956,22337.0
2023-12-05 13:35:00,92.77,92.77,92.74,92.76,7272.0,83.956,83.956,83.9289,83.947,7272.0
2023-12-05 13:40:00,92.76,92.76,92.73,92.76,28183.0,83.947,83.947,83.9198,83.947,28183.0
2023-12-05 13:45:00,92.75,92.77,92.73,92.77,21152.0,83.9379,83.956,83.9198,83.956,21152.0
2023-12-05 13:50:00,92.76,92.78,92.76,92.77,7225.0,83.947,83.9651,83.947,83.956,7225.0
2023-12-05 13:55:00,92.77,92.78,92.76,92.78,36765.0,83.956,83.9651,83.947,83.9651,36765.0
2023-12-05 14:00:00,92.78,92.78,92.77,92.77,12529.0,83.9651,83.9651,83.956,83.956,12529.0
2023-12-05 14:05:00,92.78,92.79,92.76,92.78,15903.0,83.9651,83.9741,83.947,83.9651,15903.0
2023-12-05 14:10:00,92.78,92.8,92.77,92.79,53592.0,83.9651,83.9832,83.956,83.9741,53592.0
2023-12-05 14:15:00,92.79,92.8,92.78,92.8,14349.0,83.9741,83.9832,83.9651,83.9832,14349.0
2023-12-05 14:20:00,92.8,92.8,92.78,92.78,10952.0,83.9832,83.9832,83.9651,83.9651,10952.0
2023-12-05 14:25:00,92.78,92.79,92.78,92.79,9435.0,83.9651,83.9741,83.9651,83.9741,9435.0
2023-12-05 14:30:00,92.8,92.8,92.76,92.77,15382.0,83.9832,83.9832,83.947,83.956,15382.0
2023-12-05 14:35:00,92.77,92.78,92.76,92.77,9070.0,83.956,83.9651,83.947,83.956,9070.0
2023-12-05 14:40:00,92.78,92.79,92.77,92.79,10521.0,83.9651,83.9741,83.956,83.9741,10521.0
2023-12-05 14:45:00,92.78,92.82,92.78,92.81,80899.0,83.9651,84.0013,83.9651,83.9922,80899.0
2023-12-05 14:50:00,92.81,92.87,92.81,92.85,31599.0,83.9922,84.0465,83.9922,84.0284,31599.0
2023-12-05 14:55:00,92.86,92.89,92.86,92.87,51661.0,84.0375,84.0646,84.0375,84.0465,51661.0
2023-12-05 15:00:00,92.87,92.89,92.85,92.87,41106.0,84.0465,84.0646,84.0284,84.0465,41106.0
2023-12-05 15:05:00,92.88,92.88,92.86,92.87,11933.0,84.0556,84.0556,84.0375,84.0465,11933.0
2023-12-05 15:10:00,92.87,92.88,92.86,92.86,12767.0,84.0465,84.0556,84.0375,84.0375,12767.0
2023-12-05 15:15:00,92.86,92.87,92.85,92.85,44128.0,84.0375,84.0465,84.0284,84.0284,44128.0
2023-12-05 15:20:00,92.85,92.86,92.84,92.84,8724.0,84.0284,84.0375,84.0194,84.0194,8724.0
2023-12-05 15:25:00,92.84,92.85,92.82,92.83,40936.0,84.0194,84.0284,84.0013,84.0103,40936.0
2023-12-05 15:30:00,92.83,92.83,92.8,92.81,9257.0,84.0103,84.0103,83.9832,83.9922,9257.0
2023-12-05 15:35:00,92.8,92.82,92.78,92.8,54581.0,83.9832,84.0013,83.9651,83.9832,54581.0
2023-12-05 15:40:00,92.8,92.82,92.79,92.79,87315.0,83.9832,84.0013,83.9741,83.9741,87315.0
2023-12-05 15:45:00,92.79,92.81,92.78,92.79,52770.0,83.9741,83.9922,83.9651,83.9741,52770.0
2023-12-05 15:50:00,92.79,92.8,92.78,92.78,56214.0,83.9741,83.9832,83.9651,83.9651,56214.0
2023-12-05 15:55:00,92.78,92.84,92.78,92.84,191684.0,83.9651,84.0194,83.9651,84.0194,191684.0
2023-12-06 09:30:00,92.95,92.99,92.95,92.96,40806.0,84.1189,84.1551,84.1189,84.128,40806.0
2023-12-06 09:35:00,92.97,92.97,92.94,92.95,11654.0,84.137,84.137,84.1099,84.1189,11654.0
2023-12-06 09:40:00,92.94,92.96,92.93,92.95,18151.0,84.1099,84.128,84.1008,84.1189,18151.0
2023-12-06 09:45:00,92.94,92.94,92.91,92.94,25940.0,84.1099,84.1099,84.0827,84.1099,25940.0
2023-12-06 09:50:00,92.95,92.97,92.93,92.94,16612.0,84.1189,84.137,84.1008,84.1099,16612.0
2023-12-06 09:55:00,92.94,92.96,92.94,92.95,15708.0,84.1099,84.128,84.1099,84.1189,15708.0
2023-12-06 10:00:00,92.95,92.95,92.89,92.9,45022.0,84.1189,84.1189,84.0646,84.0737,45022.0
2023-12-06 10:05:00,92.91,92.94,92.89,92.94,21799.0,84.0827,84.1099,84.0646,84.1099,21799.0
2023-12-06 10:10:00,92.93,92.96,92.93,92.96,62674.0,84.1008,84.128,84.1008,84.128,62674.0
2023-12-06 10:15:00,92.97,92.98,92.93,92.95,74062.0,84.137,84.1461,84.1008,84.1189,74062.0
2023-12-06 10:20:00,92.95,92.97,92.91,92.91,119153.0,84.1189,84.137,84.0827,84.0827,119153.0
2023-12-06 10:25:00,92.91,92.92,92.88,92.91,53762.0,84.0827,84.0918,84.0556,84.0827,53762.0
2023-12-06 10:30:00,92.92,92.97,92.92,92.97,97958.0,84.0918,84.137,84.0918,84.137,97958.0
2023-12-06 10:35:00,92.97,93.0,92.95,92.99,83613.0,84.137,84.1642,84.1189,84.1551,83613.0
2023-12-06 10:40:00,92.99,93.0,92.97,92.97,33733.0,84.1551,84.1642,84.137,84.137,33733.0
2023-12-06 10:45:00,92.97,93.01,92.97,92.99,36029.0,84.137,84.1732,84.137,84.1551,36029.0
2023-12-06 10:50:00,92.98,93.0,92.96,92.96,51138.0,84.1461,84.1642,84.128,84.128,51138.0
2023-12-06 10:55:00,92.95,92.98,92.95,92.98,39500.0,84.1189,84.1461,84.1189,84.1461,39500.0
2023-12-06 11:00:00,92.98,92.99,92.96,92.98,75763.0,84.1461,84.1551,84.128,84.1461,75763.0
2023-12-06 11:05:00,92.98,93.0,92.96,92.96,28913.0,84.1461,84.1642,84.128,84.128,28913.0
2023-12-06 11:10:00,92.97,93.0,92.96,93.0,28743.0,84.137,84.1642,84.128,84.1642,28743.0
2023-12-06 11:15:00,93.0,93.01,92.97,92.98,52154.0,84.1642,84.1732,84.137,84.1461,52154.0
2023-12-06 11:20:00,92.99,93.01,92.95,92.96,80917.0,84.1551,84.1732,84.1189,84.128,80917.0
2023-12-06 11:25:00,92.97,92.97,92.95,92.97,46230.0,84.137,84.137,84.1189,84.137,46230.0
2023-12-06 11:30:00,92.97,92.97,92.91,92.92,54129.0,84.137,84.137,84.0827,84.0918,54129.0
2023-12-06 11:35:00,92.91,92.94,92.91,92.94,39570.0,84.0827,84.1099,84.0827,84.1099,39570.0
2023-12-06 11:40:00,92.94,92.95,92.93,92.93,31079.0,84.1099,84.1189,84.1008,84.1008,31079.0
2023-12-06 11:45:00,92.94,92.95,92.93,92.94,42028.0,84.1099,84.1189,84.1008,84.1099,42028.0
2023-12-06 11:50:00,92.94,92.97,92.93,92.97,57969.0,84.1099,84.137,84.1008,84.137,57969.0
2023-12-06 11:55:00,92.97,92.98,92.96,92.98,29597.0,84.137,84.1461,84.128,84.1461,29597.0
2023-12-06 12:00:00,92.98,92.99,92.96,92.97,57597.0,84.1461,84.1551,84.128,84.137,57597.0
2023-12-06 12:05:00,92.97,93.0,92.96,92.98,39296.0,84.137,84.1642,84.128,84.1461,39296.0
2023-12-06 12:10:00,92.98,92.99,92.97,92.97,15435.0,84.1461,84.1551,84.137,84.137,15435.0
2023-12-06 12:15:00,92.97,92.98,92.96,92.97,32651.0,84.137,84.1461,84.128,84.137,32651.0
2023-12-06 12:20:00,92.97,92.98,92.96,92.98,33299.0,84.137,84.1461,84.128,84.1461,33299.0
2023-12-06 12:25:00,92.97,92.98,92.95,92.96,24917.0,84.137,84.1461,84.1189,84.128,24917.0
2023-12-06 12:30:00,92.95,93.0,92.94,93.0,31128.0,84.1189,84.1642,84.1099,84.1642,31128.0
2023-12-06 12:35:00,93.0,93.01,92.98,93.0,34686.0,84.1642,84.1732,84.1461,84.1642,34686.0
2023-12-06 12:40:00,93.0,93.0,92.98,92.98,40455.0,84.1642,84.1642,84.1461,84.1461,40455.0
2023-12-06 12:45:00,92.98,92.99,92.95,92.96,53705.0,84.1461,84.1551,84.1189,84.128,53705.0
2023-12-06 12:50:00,92.96,92.98,92.95,92.97,35436.0,84.128,84.1461,84.1189,84.137,35436.0
2023-12-06 12:55:00,92.97,92.97,92.93,92.94,37486.0,84.137,84.137,84.1008,84.1099,37486.0
2023-12-06 13:00:00,92.95,92.97,92.94,92.97,30751.0,84.1189,84.137,84.1099,84.137,30751.0
2023-12-06 13:05:00,92.97,92.97,92.94,92.97,55336.0,84.137,84.137,84.1099,84.137,55336.0
2023-12-06 13:10:00,92.97,92.97,92.94,92.95,124428.0,84.137,84.137,84.1099,84.1189,124428.0
2023-12-06 13:15:00,92.95,92.96,92.93,92.95,101752.0,84.1189,84.128,84.1008,84.1189,101752.0
2023-12-06 13:20:00,92.96,92.96,92.93,92.94,166978.0,84.128,84.128,84.1008,84.1099,166978.0
2023-12-06 13:25:00,92.93,92.96,92.93,92.95,67212.0,84.1008,84.128,84.1008,84.1189,67212.0
2023-12-06 13:30:00,92.95,92.96,92.94,92.95,204165.0,84.1189,84.128,84.1099,84.1189,204165.0
2023-12-06 13:35:00,92.95,92.96,92.94,92.95,46226.0,84.1189,84.128,84.1099,84.1189,46226.0
2023-12-06 13:40:00,92.96,92.96,92.94,92.95,42063.0,84.128,84.128,84.1099,84.1189,42063.0
2023-12-06 13:45:00,92.96,92.98,92.95,92.98,32360.0,84.128,84.1461,84.1189,84.1461,32360.0
2023-12-06 13:50:00,92.98,92.98,92.96,92.97,26593.0,84.1461,84.1461,84.128,84.137,26593.0
2023-12-06 13:55:00,92.97,92.98,92.96,92.97,19430.0,84.137,84.1461,84.128,84.137,19430.0
2023-12-06 14:00:00,92.97,92.98,92.96,92.98,16142.0,84.137,84.1461,84.128,84.1461,16142.0
2023-12-06 14:05:00,92.98,92.99,92.97,92.98,25740.0,84.1461,84.1551,84.137,84.1461,25740.0
2023-12-06 14:10:00,92.98,92.98,92.95,92.95,54467.0,84.1461,84.1461,84.1189,84.1189,54467.0
2023-12-06 14:15:00,92.95,92.97,92.94,92.95,23784.0,84.1189,84.137,84.1099,84.1189,23784.0
2023-12-06 14:20:00,92.94,92.95,92.93,92.94,69818.0,84.1099,84.1189,84.1008,84.1099,69818.0
2023-12-06 14:25:00,92.95,92.96,92.93,92.95,44475.0,84.1189,84.128,84.1008,84.1189,44475.0
2023-12-06 14:30:00,92.95,92.97,92.94,92.97,25302.0,84.1189,84.137,84.1099,84.137,25302.0
2023-12-06 14:35:00,92.97,92.97,92.95,92.97,45726.0,84.137,84.137,84.1189,84.137,45726.0
2023-12-06 14:40:00,92.97,92.97,92.94,92.94,51064.0,84.137,84.137,84.1099,84.1099,51064.0
2023-12-06 14:45:00,92.95,92.95,92.93,92.94,32020.0,84.1189,84.1189,84.1008,84.1099,32020.0
2023-12-06 14:50:00,92.94,92.95,92.92,92.94,44370.0,84.1099,84.1189,84.0918,84.1099,44370.0
2023-12-06 14:55:00,92.94,92.94,92.9,92.91,37948.0,84.1099,84.1099,84.0737,84.0827,37948.0
2023-12-06 15:00:00,92.9,92.91,92.89,92.9,45549.0,84.0737,84.0827,84.0646,84.0737,45549.0
2023-12-06 15:05:00,92.9,92.91,92.89,92.91,68161.0,84.0737,84.0827,84.0646,84.0827,68161.0
2023-12-06 15:10:00,92.91,92.91,92.88,92.89,60990.0,84.0827,84.0827,84.0556,84.0646,60990.0
2023-12-06 15:15:00,92.89,92.89,92.85,92.86,81097.0,84.0646,84.0646,84.0284,84.0375,81097.0
2023-12-06 15:20:00,92.85,92.87,92.84,92.85,55703.0,84.0284,84.0465,84.0194,84.0284,55703.0
2023-12-06 15:25:00,92.85,92.86,92.83,92.84,53119.0,84.0284,84.0375,84.0103,84.0194,53119.0
2023-12-06 15:30:00,92.83,92.83,92.81,92.82,50307.0,84.0103,84.0103,83.9922,84.0013,50307.0
2023-12-06 15:35:00,92.83,92.84,92.8,92.81,48407.0,84.0103,84.0194,83.9832,83.9922,48407.0
2023-12-06 15:40:00,92.81,92.86,92.81,92.86,55484.0,83.9922,84.0375,83.9922,84.0375,55484.0
2023-12-06 15:45:00,92.86,92.86,92.81,92.83,62657.0,84.0375,84.0375,83.9922,84.0103,62657.0
2023-12-06 15:50:00,92.82,92.83,92.79,92.8,48948.0,84.0013,84.0103,83.9741,83.9832,48948.0
2023-12-06 15:55:00,92.79,92.83,92.77,92.82,130145.0,83.9741,84.0103,83.956,84.0013,130145.0
2023-12-07 09:30:00,92.93,93.01,92.91,92.98,139711.0,84.1008,84.1732,84.0827,84.1461,139711.0
2023-12-07 09:35:00,92.97,92.97,92.92,92.95,370344.0,84.137,84.137,84.0918,84.1189,370344.0
2023-12-07 09:40:00,92.95,92.96,92.91,92.93,94436.0,84.1189,84.128,84.0827,84.1008,94436.0
2023-12-07 09:45:00,92.93,92.96,92.92,92.94,82186.0,84.1008,84.128,84.0918,84.1099,82186.0
2023-12-07 09:50:00,92.94,92.96,92.92,92.93,48631.0,84.1099,84.128,84.0918,84.1008,48631.0
2023-12-07 09:55:00,92.93,92.94,92.92,92.92,36402.0,84.1008,84.1099,84.0918,84.0918,36402.0
2023-12-07 10:00:00,92.92,92.94,92.9,92.92,19488.0,84.0918,84.1099,84.0737,84.0918,19488.0
2023-12-07 10:05:00,92.92,92.94,92.87,92.88,48993.0,84.0918,84.1099,84.0465,84.0556,48993.0
2023-12-07 10:10:00,92.88,92.93,92.87,92.92,54897.0,84.0556,84.1008,84.0465,84.0918,54897.0
2023-12-07 10:15:00,92.92,92.94,92.9,92.92,29739.0,84.0918,84.1099,84.0737,84.0918,29739.0
2023-12-07 10:20:00,92.92,92.95,92.91,92.93,23364.0,84.0918,84.1189,84.0827,84.1008,23364.0
2023-12-07 10:25:00,92.93,92.94,92.9,92.93,48566.0,84.1008,84.1099,84.0737,84.1008,48566.0
2023-12-07 10:30:00,92.93,92.95,92.91,92.93,52481.0,84.1008,84.1189,84.0827,84.1008,52481.0
2023-12-07 10:35:00,92.93,92.97,92.91,92.95,115721.0,84.1008,84.137,84.0827,84.1189,115721.0
2023-12-07 10:40:00,92.95,92.96,92.91,92.92,85330.0,84.1189,84.128,84.0827,84.0918,85330.0
2023-12-07 10:45:00,92.92,92.92,92.89,92.91,36730.0,84.0918,84.0918,84.0646,84.0827,36730.0
2023-12-07 10:50:00,92.9,92.93,92.89,92.92,46603.0,84.0737,84.1008,84.0646,84.0918,46603.0
2023-12-07 10:55:00,92.92,92.94,92.91,92.93,27420.0,84.0918,84.1099,84.0827,84.1008,27420.0
2023-12-07 11:00:00,92.93,92.95,92.93,92.95,27713.0,84.1008,84.1189,84.1008,84.1189,27713.0
2023-12-07 11:05:00,92.95,92.97,92.94,92.96,88595.0,84.1189,84.137,84.1099,84.128,88595.0
2023-12-07 11:10:00,92.96,92.97,92.93,92.94,35712.0,84.128,84.137,84.1008,84.1099,35712.0
2023-12-07 11:15:00,92.95,92.95,92.9,92.92,61946.0,84.1189,84.1189,84.0737,84.0918,61946.0
2023-12-07 11:20:00,92.91,92.95,92.91,92.95,29065.0,84.0827,84.1189,84.0827,84.1189,29065.0
2023-12-07 11:25:00,92.95,92.97,92.93,92.95,58498.0,84.1189,84.137,84.1008,84.1189,58498.0
2023-12-07 11:30:00,92.95,92.99,92.95,92.97,90725.0,84.1189,84.1551,84.1189,84.137,90725.0
2023-12-07 11:35:00,92.98,92.98,92.96,92.98,28416.0,84.1461,84.1461,84.128,84.1461,28416.0
2023-12-07 11:40:00,92.99,93.0,92.97,93.0,20921.0,84.1551,84.1642,84.137,84.1642,20921.0
2023-12-07 11:45:00,93.01,93.03,93.0,93.01,25432.0,84.1732,84.1913,84.1642,84.1732,25432.0
2023-12-07 11:50:00,93.01,93.03,93.0,93.03,39779.0,84.1732,84.1913,84.1642,84.1913,39779.0
2023-12-07 11:55:00,93.02,93.03,93.01,93.03,50961.0,84.1823,84.1913,84.1732,84.1913,50961.0
2023-12-07 12:00:00,93.04,93.04,93.02,93.03,37661.0,84.2004,84.2004,84.1823,84.1913,37661.0
2023-12-07 12:05:00,93.03,93.03,92.99,93.0,59411.0,84.1913,84.1913,84.1551,84.1642,59411.0
2023-12-07 12:10:00,93.0,93.01,92.98,92.98,19987.0,84.1642,84.1732,84.1461,84.1461,19987.0
2023-12-07 12:15:00,92.98,93.03,92.98,93.03,56318.0,84.1461,84.1913,84.1461,84.1913,56318.0
2023-12-07 12:20:00,93.03,93.04,93.01,93.03,53397.0,84.1913,84.2004,84.1732,84.1913,53397.0
2023-12-07 12:25:00,93.03,93.05,93.03,93.05,31351.0,84.1913,84.2094,84.1913,84.2094,31351.0
2023-12-07 12:30:00,93.05,93.07,93.04,93.06,26161.0,84.2094,84.2275,84.2004,84.2185,26161.0
2023-12-07 12:35:00,93.06,93.08,93.05,93.07,73254.0,84.2185,84.2366,84.2094,84.2275,73254.0
2023-12-07 12:40:00,93.06,93.09,93.06,93.09,28572.0,84.2185,84.2456,84.2185,84.2456,28572.0
2023-12-07 12:45:00,93.09,93.11,93.08,93.09,100906.0,84.2456,84.2637,84.2366,84.2456,100906.0
2023-12-07 12:50:00,93.1,93.11,93.08,93.09,46742.0,84.2547,84.2637,84.2366,84.2456,46742.0
2023-12-07 12:55:00,93.09,93.13,93.09,93.12,62624.0,84.2456,84.2818,84.2456,84.2728,62624.0
2023-12-07 13:00:00,93.12,93.13,93.1,93.11,27292.0,84.2728,84.2818,84.2547,84.2637,27292.0
2023-12-07 13:05:00,93.11,93.13,93.1,93.11,49290.0,84.2637,84.2818,84.2547,84.2637,49290.0
2023-12-07 13:10:00,93.11,93.12,93.1,93.11,58792.0,84.2637,84.2728,84.2547,84.2637,58792.0
2023-12-07 13:15:00,93.1,93.1,93.07,93.09,63366.0,84.2547,84.2547,84.2275,84.2456,63366.0
2023-12-07 13:20:00,93.09,93.09,93.06,93.09,94920.0,84.2456,84.2456,84.2185,84.2456,94920.0
2023-12-07 13:25:00,93.09,93.09,93.05,93.06,68500.0,84.2456,84.2456,84.2094,84.2185,68500.0
2023-12-07 13:30:00,93.06,93.06,93.04,93.05,166766.0,84.2185,84.2185,84.2004,84.2094,166766.0
2023-12-07 13:35:00,93.05,93.06,93.03,93.05,53866.0,84.2094,84.2185,84.1913,84.2094,53866.0
2023-12-07 13:40:00,93.05,93.06,93.04,93.05,94618.0,84.2094,84.2185,84.2004,84.2094,94618.0
2023-12-07 13:45:00,93.05,93.06,93.02,93.03,79440.0,84.2094,84.2185,84.1823,84.1913,79440.0
2023-12-07 13:50:00,93.03,93.06,93.02,93.05,29800.0,84.1913,84.2185,84.1823,84.2094,29800.0
2023-12-07 13:55:00,93.06,93.06,93.03,93.04,24385.0,84.2185,84.2185,84.1913,84.2004,24385.0
2023-12-07 14:00:00,93.03,93.05,93.0,93.01,74652.0,84.1913,84.2094,84.1642,84.1732,74652.0
2023-12-07 14:05:00,93.01,93.01,92.99,93.0,151218.0,84.1732,84.1732,84.1551,84.1642,151218.0
2023-12-07 14:10:00,93.0,93.0,92.97,92.99,139855.0,84.1642,84.1642,84.137,84.1551,139855.0
2023-12-07 14:15:00,92.99,93.01,92.99,93.01,87030.0,84.1551,84.1732,84.1551,84.1732,87030.0
2023-12-07 14:20:00,93.01,93.02,92.99,93.0,40941.0,84.1732,84.1823,84.1551,84.1642,40941.0
2023-12-07 14:25:00,93.0,93.0,92.98,92.98,47991.0,84.1642,84.1642,84.1461,84.1461,47991.0
2023-12-07 14:30:00,92.98,92.99,92.97,92.98,47279.0,84.1461,84.1551,84.137,84.1461,47279.0
2023-12-07 14:35:00,92.98,93.0,92.97,93.0,16296.0,84.1461,84.1642,84.137,84.1642,16296.0
2023-12-07 14:40:00,93.0,93.01,92.97,92.97,98971.0,84.1642,84.1732,84.137,84.137,98971.0
2023-12-07 14:45:00,92.98,92.98,92.96,92.98,46606.0,84.1461,84.1461,84.128,84.1461,46606.0
2023-12-07 14:50:00,92.98,92.98,92.96,92.96,43033.0,84.1461,84.1461,84.128,84.128,43033.0
2023-12-07 14:55:00,92.96,92.97,92.95,92.95,89421.0,84.128,84.137,84.1189,84.1189,89421.0
2023-12-07 15:00:00,92.95,92.96,92.94,92.95,157689.0,84.1189,84.128,84.1099,84.1189,157689.0
2023-12-07 15:05:00,92.95,92.96,92.93,92.95,48336.0,84.1189,84.128,84.1008,84.1189,48336.0
2023-12-07 15:10:00,92.95,92.95,92.93,92.95,39959.0,84.1189,84.1189,84.1008,84.1189,39959.0
2023-12-07 15:15:00,92.95,92.96,92.94,92.96,109358.0,84.1189,84.128,84.1099,84.128,109358.0
2023-12-07 15:20:00,92.96,92.97,92.93,92.93,115276.0,84.128,84.137,84.1008,84.1008,115276.0
2023-12-07 15:25:00,92.94,92.95,92.93,92.95,92362.0,84.1099,84.1189,84.1008,84.1189,92362.0
2023-12-07 15:30:00,92.95,92.96,92.93,92.94,79059.0,84.1189,84.128,84.1008,84.1099,79059.0
2023-12-07 15:35:00,92.94,92.95,92.93,92.95,125648.0,84.1099,84.1189,84.1008,84.1189,125648.0
2023-12-07 15:40:00,92.94,92.96,92.94,92.96,123009.0,84.1099,84.128,84.1099,84.128,123009.0
2023-12-07 15:45:00,92.96,92.97,92.94,92.95,223979.0,84.128,84.137,84.1099,84.1189,223979.0
2023-12-07 15:50:00,92.96,92.97,92.96,92.97,90126.0,84.128,84.137,84.128,84.137,90126.0
2023-12-07 15:55:00,92.97,92.97,92.94,92.95,347681.0,84.137,84.137,84.1099,84.1189,347681.0
2023-12-08 09:30:00,92.61,92.76,92.59,92.71,87855.0,83.8112,83.947,83.7931,83.9017,87855.0
2023-12-08 09:35:00,92.71,92.73,92.7,92.7,21026.0,83.9017,83.9198,83.8927,83.8927,21026.0
2023-12-08 09:40:00,92.69,92.79,92.69,92.79,64655.0,83.8836,83.9741,83.8836,83.9741,64655.0
2023-12-08 09:45:00,92.78,92.78,92.73,92.74,66465.0,83.9651,83.9651,83.9198,83.9289,66465.0
2023-12-08 09:50:00,92.73,92.74,92.68,92.7,46688.0,83.9198,83.9289,83.8746,83.8927,46688.0
2023-12-08 09:55:00,92.7,92.73,92.67,92.71,103122.0,83.8927,83.9198,83.8655,83.9017,103122.0
2023-12-08 10:00:00,92.71,92.85,92.71,92.79,211610.0,83.9017,84.0284,83.9017,83.9741,211610.0
2023-12-08 10:05:00,92.79,92.81,92.76,92.81,29828.0,83.9741,83.9922,83.947,83.9922,29828.0
2023-12-08 10:10:00,92.81,92.82,92.79,92.81,147897.0,83.9922,84.0013,83.9741,83.9922,147897.0
2023-12-08 10:15:00,92.82,92.84,92.81,92.82,58458.0,84.0013,84.0194,83.9922,84.0013,58458.0
2023-12-08 10:20:00,92.81,92.82,92.79,92.79,77230.0,83.9922,84.0013,83.9741,83.9741,77230.0
2023-12-08 10:25:00,92.8,92.82,92.77,92.78,51873.0,83.9832,84.0013,83.956,83.9651,51873.0
2023-12-08 10:30:00,92.78,92.79,92.73,92.74,43382.0,83.9651,83.9741,83.9198,83.9289,43382.0
2023-12-08 10:35:00,92.73,92.75,92.7,92.72,59884.0,83.9198,83.9379,83.8927,83.9108,59884.0
2023-12-08 10:40:00,92.72,92.74,92.71,92.73,43138.0,83.9108,83.9289,83.9017,83.9198,43138.0
2023-12-08 10:45:00,92.73,92.73,92.7,92.72,182829.0,83.9198,83.9198,83.8927,83.9108,182829.0
2023-12-08 10:50:00,92.72,92.75,92.7,92.74,93989.0,83.9108,83.9379,83.8927,83.9289,93989.0
2023-12-08 10:55:00,92.73,92.75,92.72,92.72,54565.0,83.9198,83.9379,83.9108,83.9108,54565.0
2023-12-08 11:00:00,92.72,92.73,92.68,92.71,56720.0,83.9108,83.9198,83.8746,83.9017,56720.0
2023-12-08 11:05:00,92.7,92.71,92.69,92.71,73868.0,83.8927,83.9017,83.8836,83.9017,73868.0
2023-12-08 11:10:00,92.72,92.72,92.69,92.7,53443.0,83.9108,83.9108,83.8836,83.8927,53443.0
2023-12-08 11:15:00,92.7,92.71,92.67,92.69,111504.0,83.8927,83.9017,83.8655,83.8836,111504.0
2023-12-08 11:20:00,92.69,92.7,92.67,92.68,56893.0,83.8836,83.8927,83.8655,83.8746,56893.0
2023-12-08 11:25:00,92.69,92.7,92.67,92.7,111223.0,83.8836,83.8927,83.8655,83.8927,111223.0
2023-12-08 11:30:00,92.7,92.7,92.65,92.66,127284.0,83.8927,83.8927,83.8474,83.8565,127284.0
2023-12-08 11:35:00,92.66,92.66,92.6,92.63,185248.0,83.8565,83.8565,83.8022,83.8293,185248.0
2023-12-08 11:40:00,92.62,92.64,92.62,92.63,153778.0,83.8203,83.8384,83.8203,83.8293,153778.0
2023-12-08 11:45:00,92.63,92.65,92.61,92.64,181452.0,83.8293,83.8474,83.8112,83.8384,181452.0
2023-12-08 11:50:00,92.65,92.65,92.62,92.64,70003.0,83.8474,83.8474,83.8203,83.8384,70003.0
2023-12-08 11:55:00,92.64,92.66,92.62,92.63,45197.0,83.8384,83.8565,83.8203,83.8293,45197.0
2023-12-08 12:00:00,92.63,92.65,92.62,92.63,54776.0,83.8293,83.8474,83.8203,83.8293,54776.0
2023-12-08 12:05:00,92.63,92.63,92.59,92.61,269913.0,83.8293,83.8293,83.7931,83.8112,269913.0
2023-12-08 12:10:00,92.61,92.61,92.58,92.58,82706.0,83.8112,83.8112,83.7841,83.7841,82706.0
2023-12-08 12:15:00,92.58,92.61,92.57,92.61,71242.0,83.7841,83.8112,83.775,83.8112,71242.0
2023-12-08 12:20:00,92.6,92.62,92.58,92.61,64481.0,83.8022,83.8203,83.7841,83.8112,64481.0
2023-12-08 12:25:00,92.61,92.62,92.6,92.62,24102.0,83.8112,83.8203,83.8022,83.8203,24102.0
2023-12-08 12:30:00,92.62,92.63,92.6,92.61,23821.0,83.8203,83.8293,83.8022,83.8112,23821.0
2023-12-08 12:35:00,92.61,92.61,92.59,92.61,39033.0,83.8112,83.8112,83.7931,83.8112,39033.0
2023-12-08 12:40:00,92.61,92.64,92.61,92.63,97374.0,83.8112,83.8384,83.8112,83.8293,97374.0
2023-12-08 12:45:00,92.63,92.65,92.63,92.64,39974.0,83.8293,83.8474,83.8293,83.8384,39974.0
2023-12-08 12:50:00,92.64,92.67,92.63,92.67,36311.0,83.8384,83.8655,83.8293,83.8655,36311.0
2023-12-08 12:55:00,92.67,92.68,92.66,92.67,25033.0,83.8655,83.8746,83.8565,83.8655,25033.0
2023-12-08 13:00:00,92.67,92.7,92.67,92.68,41159.0,83.8655,83.8927,83.8655,83.8746,41159.0
2023-12-08 13:05:00,92.68,92.7,92.67,92.7,33353.0,83.8746,83.8927,83.8655,83.8927,33353.0
2023-12-08 13:10:00,92.7,92.71,92.7,92.71,55744.0,83.8927,83.9017,83.8927,83.9017,55744.0
2023-12-08 13:15:00,92.71,92.72,92.69,92.69,88179.0,83.9017,83.9108,83.8836,83.8836,88179.0
2023-12-08 13:20:00,92.69,92.71,92.68,92.71,58163.0,83.8836,83.9017,83.8746,83.9017,58163.0
2023-12-08 13:25:00,92.7,92.73,92.7,92.72,42058.0,83.8927,83.9198,83.8927,83.9108,42058.0
2023-12-08 13:30:00,92.72,92.74,92.71,92.73,28480.0,83.9108,83.9289,83.9017,83.9198,28480.0
2023-12-08 13:35:00,92.73,92.73,92.7,92.72,57052.0,83.9198,83.9198,83.8927,83.9108,57052.0
2023-12-08 13:40:00,92.72,92.72,92.69,92.7,56893.0,83.9108,83.9108,83.8836,83.8927,56893.0
2023-12-08 13:45:00,92.7,92.73,92.69,92.73,51068.0,83.8927,83.9198,83.8836,83.9198,51068.0
2023-12-08 13:50:00,92.73,92.73,92.72,92.72,28981.0,83.9198,83.9198,83.9108,83.9108,28981.0
2023-12-08 13:55:00,92.73,92.74,92.72,92.72,24173.0,83.9198,83.9289,83.9108,83.9108,24173.0
2023-12-08 14:00:00,92.72,92.74,92.72,92.73,44247.0,83.9108,83.9289,83.9108,83.9198,44247.0
2023-12-08 14:05:00,92.73,92.76,92.73,92.73,327299.0,83.9198,83.947,83.9198,83.9198,327299.0
2023-12-08 14:10:00,92.73,92.75,92.72,92.75,56653.0,83.9198,83.9379,83.9108,83.9379,56653.0
2023-12-08 14:15:00,92.75,92.76,92.73,92.76,54407.0,83.9379,83.947,83.9198,83.947,54407.0
2023-12-08 14:20:00,92.76,92.77,92.75,92.76,44364.0,83.947,83.956,83.9379,83.947,44364.0
2023-12-08 14:25:00,92.76,92.77,92.75,92.76,63185.0,83.947,83.956,83.9379,83.947,63185.0
2023-12-08 14:30:00,92.76,92.76,92.74,92.75,66027.0,83.947,83.947,83.9289,83.9379,66027.0
2023-12-08 14:35:00,92.74,92.75,92.72,92.74,68011.0,83.9289,83.9379,83.9108,83.9289,68011.0
2023-12-08 14:40:00,92.74,92.75,92.72,92.74,99166.0,83.9289,83.9379,83.9108,83.9289,99166.0
2023-12-08 14:45:00,92.74,92.75,92.73,92.75,68224.0,83.9289,83.9379,83.9198,83.9379,68224.0
2023-12-08 14:50:00,92.75,92.76,92.74,92.75,58881.0,83.9379,83.947,83.9289,83.9379,58881.0
2023-12-08 14:55:00,92.75,92.75,92.72,92.74,44227.0,83.9379,83.9379,83.9108,83.9289,44227.0
2023-12-08 15:00:00,92.74,92.76,92.73,92.74,61478.0,83.9289,83.947,83.9198,83.9289,61478.0
2023-12-08 15:05:00,92.74,92.75,92.73,92.75,49490.0,83.9289,83.9379,83.9198,83.9379,49490.0
2023-12-08 15:10:00,92.75,92.75,92.73,92.74,26192.0,83.9379,83.9379,83.9198,83.9289,26192.0
2023-12-08 15:15:00,92.75,92.77,92.75,92.76,53987.0,83.9379,83.956,83.9379,83.947,53987.0
2023-12-08 15:20:00,92.76,92.76,92.74,92.75,54874.0,83.947,83.947,83.9289,83.9379,54874.0
2023-12-08 15:25:00,92.76,92.79,92.76,92.79,36933.0,83.947,83.9741,83.947,83.9741,36933.0
2023-12-08 15:30:00,92.79,92.8,92.79,92.8,72691.0,83.9741,83.9832,83.9741,83.9832,72691.0
2023-12-08 15:35:00,92.8,92.82,92.79,92.82,51268.0,83.9832,84.0013,83.9741,84.0013,51268.0
2023-12-08 15:40:00,92.81,92.82,92.79,92.8,119563.0,83.9922,84.0013,83.9741,83.9832,119563.0
2023-12-08 15:45:00,92.8,92.82,92.79,92.81,313438.0,83.9832,84.0013,83.9741,83.9922,313438.0
2023-12-08 15:50:00,92.8,92.83,92.8,92.83,154203.0,83.9832,84.0103,83.9832,84.0103,154203.0
2023-12-08 15:55:00,92.83,92.86,92.79,92.79,479894.0,84.0103,84.0375,83.9741,83.9741,479894.0
2023-12-11 09:30:00,92.74,92.74,92.7,92.71,65441.0,83.9289,83.9289,83.8927,83.9017,65441.0
2023-12-11 09:35:00,92.71,92.72,92.67,92.67,46233.0,83.9017,83.9108,83.8655,83.8655,46233.0
2023-12-11 09:40:00,92.66,92.67,92.62,92.64,68571.0,83.8565,83.8655,83.8203,83.8384,68571.0
2023-12-11 09:45:00,92.64,92.67,92.64,92.66,19973.0,83.8384,83.8655,83.8384,83.8565,19973.0
2023-12-11 09:50:00,92.66,92.67,92.64,92.65,29750.0,83.8565,83.8655,83.8384,83.8474,29750.0
2023-12-11 09:55:00,92.64,92.66,92.62,92.65,51643.0,83.8384,83.8565,83.8203,83.8474,51643.0
2023-12-11 10:00:00,92.65,92.66,92.62,92.62,52401.0,83.8474,83.8565,83.8203,83.8203,52401.0
2023-12-11 10:05:00,92.63,92.64,92.63,92.63,14043.0,83.8293,83.8384,83.8293,83.8293,14043.0
2023-12-11 10:10:00,92.64,92.65,92.62,92.63,20285.0,83.8384,83.8474,83.8203,83.8293,20285.0
2023-12-11 10:15:00,92.63,92.64,92.6,92.61,23847.0,83.8293,83.8384,83.8022,83.8112,23847.0
2023-12-11 10:20:00,92.61,92.61,92.59,92.61,25059.0,83.8112,83.8112,83.7931,83.8112,25059.0
2023-12-11 10:25:00,92.61,92.61,92.58,92.58,15915.0,83.8112,83.8112,83.7841,83.7841,15915.0
2023-12-11 10:30:00,92.58,92.61,92.57,92.61,20456.0,83.7841,83.8112,83.775,83.8112,20456.0
2023-12-11 10:35:00,92.61,92.62,92.59,92.59,13819.0,83.8112,83.8203,83.7931,83.7931,13819.0
2023-12-11 10:40:00,92.59,92.6,92.58,92.59,29354.0,83.7931,83.8022,83.7841,83.7931,29354.0
2023-12-11 10:45:00,92.59,92.64,92.59,92.64,21272.0,83.7931,83.8384,83.7931,83.8384,21272.0
2023-12-11 10:50:00,92.64,92.65,92.62,92.64,11254.0,83.8384,83.8474,83.8203,83.8384,11254.0
2023-12-11 10:55:00,92.64,92.65,92.62,92.63,18229.0,83.8384,83.8474,83.8203,83.8293,18229.0
2023-12-11 11:00:00,92.63,92.66,92.61,92.65,198916.0,83.8293,83.8565,83.8112,83.8474,198916.0
2023-12-11 11:05:00,92.64,92.64,92.58,92.59,86327.0,83.8384,83.8384,83.7841,83.7931,86327.0
2023-12-11 11:10:00,92.58,92.59,92.56,92.56,17038.0,83.7841,83.7931,83.766,83.766,17038.0
2023-12-11 11:15:00,92.56,92.57,92.55,92.56,79351.0,83.766,83.775,83.7569,83.766,79351.0
2023-12-11 11:20:00,92.56,92.58,92.55,92.57,8622.0,83.766,83.7841,83.7569,83.775,8622.0
2023-12-11 11:25:00,92.56,92.59,92.56,92.58,12187.0,83.766,83.7931,83.766,83.7841,12187.0
2023-12-11 11:30:00,92.58,92.58,92.48,92.51,127767.0,83.7841,83.7841,83.6936,83.7207,127767.0
2023-12-11 11:35:00,92.51,92.54,92.5,92.53,194821.0,83.7207,83.7479,83.7117,83.7388,194821.0
2023-12-11 11:40:00,92.53,92.54,92.51,92.54,26072.0,83.7388,83.7479,83.7207,83.7479,26072.0
2023-12-11 11:45:00,92.54,92.56,92.53,92.56,30269.0,83.7479,83.766,83.7388,83.766,30269.0
2023-12-11 11:50:00,92.56,92.57,92.54,92.56,19322.0,83.766,83.775,83.7479,83.766,19322.0
2023-12-11 11:55:00,92.56,92.57,92.55,92.57,36950.0,83.766,83.775,83.7569,83.775,36950.0
2023-12-11 12:00:00,92.56,92.58,92.55,92.58,25762.0,83.766,83.7841,83.7569,83.7841,25762.0
2023-12-11 12:05:00,92.58,92.59,92.56,92.56,63096.0,83.7841,83.7931,83.766,83.766,63096.0
2023-12-11 12:10:00,92.56,92.57,92.55,92.55,28734.0,83.766,83.775,83.7569,83.7569,28734.0
2023-12-11 12:15:00,92.55,92.56,92.54,92.56,97896.0,83.7569,83.766,83.7479,83.766,97896.0
2023-12-11 12:20:00,92.55,92.57,92.55,92.56,34879.0,83.7569,83.775,83.7569,83.766,34879.0
2023-12-11 12:25:00,92.56,92.56,92.54,92.55,42836.0,83.766,83.766,83.7479,83.7569,42836.0
2023-12-11 12:30:00,92.55,92.56,92.55,92.55,33174.0,83.7569,83.766,83.7569,83.7569,33174.0
2023-12-11 12:35:00,92.55,92.56,92.54,92.56,30693.0,83.7569,83.766,83.7479,83.766,30693.0
2023-12-11 12:40:00,92.56,92.56,92.55,92.56,9682.0,83.766,83.766,83.7569,83.766,9682.0
2023-12-11 12:45:00,92.56,92.56,92.55,92.55,22095.0,83.766,83.766,83.7569,83.7569,22095.0
2023-12-11 12:50:00,92.56,92.56,92.53,92.54,22483.0,83.766,83.766,83.7388,83.7479,22483.0
2023-12-11 12:55:00,92.54,92.55,92.54,92.54,38515.0,83.7479,83.7569,83.7479,83.7479,38515.0
2023-12-11 13:00:00,92.54,92.57,92.47,92.56,264823.0,83.7479,83.775,83.6845,83.766,264823.0
2023-12-11 13:05:00,92.56,92.59,92.56,92.59,82139.0,83.766,83.7931,83.766,83.7931,82139.0
2023-12-11 13:10:00,92.59,92.6,92.57,92.58,50000.0,83.7931,83.8022,83.775,83.7841,50000.0
2023-12-11 13:15:00,92.58,92.6,92.58,92.59,16704.0,83.7841,83.8022,83.7841,83.7931,16704.0
2023-12-11 13:20:00,92.6,92.63,92.6,92.63,51201.0,83.8022,83.8293,83.8022,83.8293,51201.0
2023-12-11 13:25:00,92.62,92.63,92.61,92.62,32721.0,83.8203,83.8293,83.8112,83.8203,32721.0
2023-12-11 13:30:00,92.62,92.63,92.61,92.63,8704.0,83.8203,83.8293,83.8112,83.8293,8704.0
2023-12-11 13:35:00,92.63,92.63,92.61,92.61,64701.0,83.8293,83.8293,83.8112,83.8112,64701.0
2023-12-11 13:40:00,92.61,92.62,92.59,92.62,151285.0,83.8112,83.8203,83.7931,83.8203,151285.0
2023-12-11 13:45:00,92.62,92.63,92.61,92.63,24482.0,83.8203,83.8293,83.8112,83.8293,24482.0
2023-12-11 13:50:00,92.62,92.65,92.62,92.64,28782.0,83.8203,83.8474,83.8203,83.8384,28782.0
2023-12-11 13:55:00,92.64,92.65,92.63,92.64,13509.0,83.8384,83.8474,83.8293,83.8384,13509.0
2023-12-11 14:00:00,92.65,92.65,92.64,92.65,11213.0,83.8474,83.8474,83.8384,83.8474,11213.0
2023-12-11 14:05:00,92.65,92.66,92.64,92.65,28821.0,83.8474,83.8565,83.8384,83.8474,28821.0
2023-12-11 14:10:00,92.66,92.67,92.66,92.67,14449.0,83.8565,83.8655,83.8565,83.8655,14449.0
2023-12-11 14:15:00,92.67,92.67,92.65,92.67,75637.0,83.8655,83.8655,83.8474,83.8655,75637.0
2023-12-11 14:20:00,92.66,92.67,92.65,92.66,19260.0,83.8565,83.8655,83.8474,83.8565,19260.0
2023-12-11 14:25:00,92.66,92.69,92.65,92.69,30869.0,83.8565,83.8836,83.8474,83.8836,30869.0
2023-12-11 14:30:00,92.69,92.69,92.66,92.68,61788.0,83.8836,83.8836,83.8565,83.8746,61788.0
2023-12-11 14:35:00,92.68,92.68,92.66,92.67,45133.0,83.8746,83.8746,83.8565,83.8655,45133.0
2023-12-11 14:40:00,92.67,92.67,92.66,92.66,48569.0,83.8655,83.8655,83.8565,83.8565,48569.0
2023-12-11 14:45:00,92.67,92.67,92.66,92.67,21956.0,83.8655,83.8655,83.8565,83.8655,21956.0
2023-12-11 14:50:00,92.67,92.67,92.66,92.67,24918.0,83.8655,83.8655,83.8565,83.8655,24918.0
2023-12-11 14:55:00,92.67,92.67,92.65,92.66,45434.0,83.8655,83.8655,83.8474,83.8565,45434.0
2023-12-11 15:00:00,92.66,92.66,92.62,92.63,116239.0,83.8565,83.8565,83.8203,83.8293,116239.0
2023-12-11 15:05:00,92.63,92.66,92.63,92.65,49491.0,83.8293,83.8565,83.8293,83.8474,49491.0
2023-12-11 15:10:00,92.66,92.66,92.64,92.65,53133.0,83.8565,83.8565,83.8384,83.8474,53133.0
2023-12-11 15:15:00,92.65,92.67,92.64,92.67,21246.0,83.8474,83.8655,83.8384,83.8655,21246.0
2023-12-11 15:20:00,92.67,92.67,92.65,92.67,45447.0,83.8655,83.8655,83.8474,83.8655,45447.0
2023-12-11 15:25:00,92.67,92.67,92.66,92.67,31418.0,83.8655,83.8655,83.8565,83.8655,31418.0
2023-12-11 15:30:00,92.67,92.67,92.64,92.65,34555.0,83.8655,83.8655,83.8384,83.8474,34555.0
2023-12-11 15:35:00,92.65,92.71,92.64,92.71,126032.0,83.8474,83.9017,83.8384,83.9017,126032.0
2023-12-11 15:40:00,92.71,92.72,92.69,92.7,94113.0,83.9017,83.9108,83.8836,83.8927,94113.0
2023-12-11 15:45:00,92.7,92.71,92.69,92.7,83049.0,83.8927,83.9017,83.8836,83.8927,83049.0
2023-12-11 15:50:00,92.7,92.74,92.69,92.73,126685.0,83.8927,83.9289,83.8836,83.9198,126685.0
2023-12-11 15:55:00,92.73,92.78,92.72,92.75,329186.0,83.9198,83.9651,83.9108,83.9379,329186.0
2023-12-12 09:30:00,92.75,92.75,92.63,92.63,78359.0,83.9379,83.9379,83.8293,83.8293,78359.0
2023-12-12 09:35:00,92.63,92.63,92.51,92.52,79340.0,83.8293,83.8293,83.7207,83.7298,79340.0
2023-12-12 09:40:00,92.51,92.55,92.51,92.54,36828.0,83.7207,83.7569,83.7207,83.7479,36828.0
2023-12-12 09:45:00,92.53,92.6,92.53,92.59,108222.0,83.7388,83.8022,83.7388,83.7931,108222.0
2023-12-12 09:50:00,92.59,92.62,92.58,92.59,20846.0,83.7931,83.8203,83.7841,83.7931,20846.0
2023-12-12 09:55:00,92.59,92.6,92.58,92.58,767909.0,83.7931,83.8022,83.7841,83.7841,767909.0
2023-12-12 10:00:00,92.58,92.63,92.55,92.62,880768.0,83.7841,83.8293,83.7569,83.8203,880768.0
2023-12-12 10:05:00,92.63,92.66,92.62,92.66,43870.0,83.8293,83.8565,83.8203,83.8565,43870.0
2023-12-12 10:10:00,92.65,92.65,92.61,92.62,126266.0,83.8474,83.8474,83.8112,83.8203,126266.0
2023-12-12 10:15:00,92.63,92.67,92.62,92.66,27350.0,83.8293,83.8655,83.8203,83.8565,27350.0
2023-12-12 10:20:00,92.66,92.7,92.65,92.7,44193.0,83.8565,83.8927,83.8474,83.8927,44193.0
2023-12-12 10:25:00,92.7,92.71,92.68,92.68,102013.0,83.8927,83.9017,83.8746,83.8746,102013.0
2023-12-12 10:30:00,92.68,92.7,92.67,92.68,68913.0,83.8746,83.8927,83.8655,83.8746,68913.0
2023-12-12 10:35:00,92.68,92.72,92.68,92.7,64244.0,83.8746,83.9108,83.8746,83.8927,64244.0
2023-12-12 10:40:00,92.7,92.73,92.7,92.73,78484.0,83.8927,83.9198,83.8927,83.9198,78484.0
2023-12-12 10:45:00,92.72,92.73,92.71,92.73,37236.0,83.9108,83.9198,83.9017,83.9198,37236.0
2023-12-12 10:50:00,92.72,92.73,92.71,92.73,36467.0,83.9108,83.9198,83.9017,83.9198,36467.0
2023-12-12 10:55:00,92.73,92.75,92.72,92.74,106222.0,83.9198,83.9379,83.9108,83.9289,106222.0
2023-12-12 11:00:00,92.75,92.76,92.72,92.76,28356.0,83.9379,83.947,83.9108,83.947,28356.0
2023-12-12 11:05:00,92.76,92.77,92.73,92.75,53072.0,83.947,83.956,83.9198,83.9379,53072.0
2023-12-12 11:10:00,92.74,92.75,92.72,92.73,765228.0,83.9289,83.9379,83.9108,83.9198,765228.0
2023-12-12 11:15:00,92.72,92.74,92.72,92.73,21951.0,83.9108,83.9289,83.9108,83.9198,21951.0
2023-12-12 11:20:00,92.73,92.75,92.72,92.75,51998.0,83.9198,83.9379,83.9108,83.9379,51998.0
2023-12-12 11:25:00,92.75,92.76,92.74,92.76,35856.0,83.9379,83.947,83.9289,83.947,35856.0
2023-12-12 11:30:00,92.76,92.77,92.75,92.76,15271.0,83.947,83.956,83.9379,83.947,15271.0
2023-12-12 11:35:00,92.76,92.79,92.75,92.79,30017.0,83.947,83.9741,83.9379,83.9741,30017.0
2023-12-12 11:40:00,92.79,92.81,92.78,92.8,13333.0,83.9741,83.9922,83.9651,83.9832,13333.0
2023-12-12 11:45:00,92.8,92.81,92.79,92.81,8053.0,83.9832,83.9922,83.9741,83.9922,8053.0
2023-12-12 11:50:00,92.81,92.84,92.8,92.84,37255.0,83.9922,84.0194,83.9832,84.0194,37255.0
2023-12-12 11:55:00,92.84,92.85,92.82,92.82,70036.0,84.0194,84.0284,84.0013,84.0013,70036.0
2023-12-12 12:00:00,92.82,92.83,92.79,92.79,16540.0,84.0013,84.0103,83.9741,83.9741,16540.0
2023-12-12 12:05:00,92.8,92.81,92.77,92.77,30758.0,83.9832,83.9922,83.956,83.956,30758.0
2023-12-12 12:10:00,92.78,92.8,92.75,92.79,133351.0,83.9651,83.9832,83.9379,83.9741,133351.0
2023-12-12 12:15:00,92.8,92.84,92.8,92.82,51353.0,83.9832,84.0194,83.9832,84.0013,51353.0
2023-12-12 12:20:00,92.83,92.85,92.83,92.84,39713.0,84.0103,84.0284,84.0103,84.0194,39713.0
2023-12-12 12:25:00,92.84,92.85,92.83,92.83,56272.0,84.0194,84.0284,84.0103,84.0103,56272.0
2023-12-12 12:30:00,92.84,92.85,92.82,92.83,13442.0,84.0194,84.0284,84.0013,84.0103,13442.0
2023-12-12 12:35:00,92.83,92.83,92.82,92.83,13395.0,84.0103,84.0103,84.0013,84.0103,13395.0
2023-12-12 12:40:00,92.82,92.84,92.82,92.84,11902.0,84.0013,84.0194,84.0013,84.0194,11902.0
2023-12-12 12:45:00,92.84,92.84,92.81,92.81,29618.0,84.0194,84.0194,83.9922,83.9922,29618.0
2023-12-12 12:50:00,92.81,92.82,92.79,92.8,46424.0,83.9922,84.0013,83.9741,83.9832,46424.0
2023-12-12 12:55:00,92.8,92.83,92.79,92.83,31942.0,83.9832,84.0103,83.9741,84.0103,31942.0
2023-12-12 13:00:00,92.83,92.94,92.82,92.93,170375.0,84.0103,84.1099,84.0013,84.1008,170375.0
2023-12-12 13:05:00,92.94,92.99,92.93,92.97,149708.0,84.1099,84.1551,84.1008,84.137,149708.0
2023-12-12 13:10:00,92.97,92.97,92.92,92.94,91264.0,84.137,84.137,84.0918,84.1099,91264.0
2023-12-12 13:15:00,92.94,92.97,92.93,92.93,57872.0,84.1099,84.137,84.1008,84.1008,57872.0
2023-12-12 13:20:00,92.93,92.94,92.91,92.93,13158.0,84.1008,84.1099,84.0827,84.1008,13158.0
2023-12-12 13:25:00,92.93,92.93,92.91,92.91,18785.0,84.1008,84.1008,84.0827,84.0827,18785.0
2023-12-12 13:30:00,92.92,92.93,92.9,92.91,18086.0,84.0918,84.1008,84.0737,84.0827,18086.0
2023-12-12 13:35:00,92.91,92.94,92.91,92.94,47160.0,84.0827,84.1099,84.0827,84.1099,47160.0
2023-12-12 13:40:00,92.94,92.94,92.92,92.94,44339.0,84.1099,84.1099,84.0918,84.1099,44339.0
2023-12-12 13:45:00,92.93,92.96,92.93,92.94,95082.0,84.1008,84.128,84.1008,84.1099,95082.0
2023-12-12 13:50:00,92.94,92.95,92.93,92.93,42364.0,84.1099,84.1189,84.1008,84.1008,42364.0
2023-12-12 13:55:00,92.93,92.94,92.92,92.93,82613.0,84.1008,84.1099,84.0918,84.1008,82613.0
2023-12-12 14:00:00,92.93,92.93,92.9,92.91,58995.0,84.1008,84.1008,84.0737,84.0827,58995.0
2023-12-12 14:05:00,92.91,92.96,92.9,92.92,275672.0,84.0827,84.128,84.0737,84.0918,275672.0
2023-12-12 14:10:00,92.92,92.92,92.88,92.9,182748.0,84.0918,84.0918,84.0556,84.0737,182748.0
2023-12-12 14:15:00,92.9,92.94,92.89,92.94,106264.0,84.0737,84.1099,84.0646,84.1099,106264.0
2023-12-12 14:20:00,92.94,92.98,92.93,92.98,71045.0,84.1099,84.1461,84.1008,84.1461,71045.0
2023-12-12 14:25:00,92.98,92.98,92.95,92.97,579364.0,84.1461,84.1461,84.1189,84.137,579364.0
2023-12-12 14:30:00,92.97,92.98,92.96,92.98,103958.0,84.137,84.1461,84.128,84.1461,103958.0
2023-12-12 14:35:00,92.98,92.99,92.97,92.99,75205.0,84.1461,84.1551,84.137,84.1551,75205.0
2023-12-12 14:40:00,92.98,92.99,92.97,92.98,107968.0,84.1461,84.1551,84.137,84.1461,107968.0
2023-12-12 14:45:00,92.98,93.0,92.98,92.98,39674.0,84.1461,84.1642,84.1461,84.1461,39674.0
2023-12-12 14:50:00,92.99,93.01,92.98,93.01,74739.0,84.1551,84.1732,84.1461,84.1732,74739.0
2023-12-12 14:55:00,93.01,93.01,92.99,93.0,31290.0,84.1732,84.1732,84.1551,84.1642,31290.0
2023-12-12 15:00:00,93.0,93.01,92.98,93.01,41990.0,84.1642,84.1732,84.1461,84.1732,41990.0
2023-12-12 15:05:00,93.01,93.01,93.0,93.01,13541.0,84.1732,84.1732,84.1642,84.1732,13541.0
2023-12-12 15:10:00,93.01,93.01,92.98,92.98,79724.0,84.1732,84.1732,84.1461,84.1461,79724.0
2023-12-12 15:15:00,92.98,93.01,92.98,93.0,40900.0,84.1461,84.1732,84.1461,84.1642,40900.0
2023-12-12 15:20:00,93.0,93.01,92.99,93.01,29803.0,84.1642,84.1732,84.1551,84.1732,29803.0
2023-12-12 15:25:00,93.01,93.02,93.0,93.01,13332.0,84.1732,84.1823,84.1642,84.1732,13332.0
2023-12-12 15:30:00,93.02,93.03,92.99,93.0,46303.0,84.1823,84.1913,84.1551,84.1642,46303.0
2023-12-12 15:35:00,92.99,93.0,92.99,93.0,2550.0,84.1551,84.1642,84.1551,84.1642,2550.0
2023-12-12 15:40:00,93.0,93.0,92.99,93.0,75728.0,84.1642,84.1642,84.1551,84.1642,75728.0
2023-12-12 15:45:00,93.0,93.0,92.98,93.0,168259.0,84.1642,84.1642,84.1461,84.1642,168259.0
2023-12-12 15:50:00,92.99,93.0,92.99,92.99,58560.0,84.1551,84.1642,84.1551,84.1551,58560.0
2023-12-12 15:55:00,93.0,93.02,92.99,93.0,466356.0,84.1642,84.1823,84.1551,84.1642,466356.0
2023-12-13 09:30:00,93.09,93.16,93.07,93.16,233511.0,84.2456,84.309,84.2275,84.309,233511.0
2023-12-13 09:35:00,93.16,93.18,93.12,93.13,82588.0,84.309,84.3271,84.2728,84.2818,82588.0
2023-12-13 09:40:00,93.13,93.15,93.11,93.12,32253.0,84.2818,84.2999,84.2637,84.2728,32253.0
2023-12-13 09:45:00,93.12,93.13,93.11,93.12,109093.0,84.2728,84.2818,84.2637,84.2728,109093.0
2023-12-13 09:50:00,93.13,93.13,93.1,93.12,41719.0,84.2818,84.2818,84.2547,84.2728,41719.0
2023-12-13 09:55:00,93.12,93.12,93.09,93.11,99873.0,84.2728,84.2728,84.2456,84.2637,99873.0
2023-12-13 10:00:00,93.11,93.11,93.08,93.09,103685.0,84.2637,84.2637,84.2366,84.2456,103685.0
2023-12-13 10:05:00,93.08,93.1,93.08,93.09,71356.0,84.2366,84.2547,84.2366,84.2456,71356.0
2023-12-13 10:10:00,93.09,93.1,93.08,93.09,237418.0,84.2456,84.2547,84.2366,84.2456,237418.0
2023-12-13 10:15:00,93.1,93.17,93.09,93.17,313710.0,84.2547,84.318,84.2456,84.318,313710.0
2023-12-13 10:20:00,93.17,93.17,93.14,93.15,169096.0,84.318,84.318,84.2909,84.2999,169096.0
2023-12-13 10:25:00,93.15,93.16,93.14,93.16,62777.0,84.2999,84.309,84.2909,84.309,62777.0
2023-12-13 10:30:00,93.16,93.2,93.15,93.17,53498.0,84.309,84.3452,84.2999,84.318,53498.0
2023-12-13 10:35:00,93.16,93.17,93.15,93.16,18189.0,84.309,84.318,84.2999,84.309,18189.0
2023-12-13 10:40:00,93.16,93.2,93.16,93.2,28084.0,84.309,84.3452,84.309,84.3452,28084.0
2023-12-13 10:45:00,93.2,93.2,93.18,93.2,34874.0,84.3452,84.3452,84.3271,84.3452,34874.0
2023-12-13 10:50:00,93.2,93.2,93.18,93.18,22343.0,84.3452,84.3452,84.3271,84.3271,22343.0
2023-12-13 10:55:00,93.18,93.19,93.17,93.18,51766.0,84.3271,84.3361,84.318,84.3271,51766.0
2023-12-13 11:00:00,93.18,93.19,93.17,93.18,23006.0,84.3271,84.3361,84.318,84.3271,23006.0
2023-12-13 11:05:00,93.18,93.18,93.16,93.16,30154.0,84.3271,84.3271,84.309,84.309,30154.0
2023-12-13 11:10:00,93.16,93.18,93.15,93.18,26226.0,84.309,84.3271,84.2999,84.3271,26226.0
2023-12-13 11:15:00,93.18,93.2,93.18,93.19,21771.0,84.3271,84.3452,84.3271,84.3361,21771.0
2023-12-13 11:20:00,93.19,93.19,93.18,93.18,23316.0,84.3361,84.3361,84.3271,84.3271,23316.0
2023-12-13 11:25:00,93.18,93.18,93.16,93.16,31740.0,84.3271,84.3271,84.309,84.309,31740.0
2023-12-13 11:30:00,93.16,93.2,93.16,93.19,42010.0,84.309,84.3452,84.309,84.3361,42010.0
2023-12-13 11:35:00,93.19,93.2,93.18,93.18,26134.0,84.3361,84.3452,84.3271,84.3271,26134.0
2023-12-13 11:40:00,93.19,93.2,93.18,93.18,19054.0,84.3361,84.3452,84.3271,84.3271,19054.0
2023-12-13 11:45:00,93.17,93.17,93.16,93.17,17417.0,84.318,84.318,84.309,84.318,17417.0
2023-12-13 11:50:00,93.17,93.19,93.17,93.19,18609.0,84.318,84.3361,84.318,84.3361,18609.0
2023-12-13 11:55:00,93.19,93.19,93.17,93.18,20479.0,84.3361,84.3361,84.318,84.3271,20479.0
2023-12-13 12:00:00,93.17,93.18,93.15,93.16,56556.0,84.318,84.3271,84.2999,84.309,56556.0
2023-12-13 12:05:00,93.16,93.17,93.14,93.17,66513.0,84.309,84.318,84.2909,84.318,66513.0
2023-12-13 12:10:00,93.17,93.18,93.16,93.18,27226.0,84.318,84.3271,84.309,84.3271,27226.0
2023-12-13 12:15:00,93.18,93.18,93.14,93.15,26117.0,84.3271,84.3271,84.2909,84.2999,26117.0
2023-12-13 12:20:00,93.15,93.15,93.14,93.15,2277.0,84.2999,84.2999,84.2909,84.2999,2277.0
2023-12-13 12:25:00,93.15,93.16,93.14,93.15,17818.0,84.2999,84.309,84.2909,84.2999,17818.0
2023-12-13 12:30:00,93.15,93.15,93.14,93.15,2153.0,84.2999,84.2999,84.2909,84.2999,2153.0
2023-12-13 12:35:00,93.15,93.16,93.14,93.15,12710.0,84.2999,84.309,84.2909,84.2999,12710.0
2023-12-13 12:40:00,93.16,93.16,93.14,93.15,12590.0,84.309,84.309,84.2909,84.2999,12590.0
2023-12-13 12:45:00,93.15,93.16,93.15,93.16,10069.0,84.2999,84.309,84.2999,84.309,10069.0
2023-12-13 12:50:00,93.16,93.16,93.15,93.16,9739.0,84.309,84.309,84.2999,84.309,9739.0
2023-12-13 12:55:00,93.16,93.16,93.13,93.15,12485.0,84.309,84.309,84.2818,84.2999,12485.0
2023-12-13 13:00:00,93.15,93.15,93.12,93.13,57325.0,84.2999,84.2999,84.2728,84.2818,57325.0
2023-12-13 13:05:00,93.13,93.13,93.11,93.12,21821.0,84.2818,84.2818,84.2637,84.2728,21821.0
2023-12-13 13:10:00,93.12,93.15,93.11,93.14,56004.0,84.2728,84.2999,84.2637,84.2909,56004.0
2023-12-13 13:15:00,93.15,93.15,93.13,93.14,14367.0,84.2999,84.2999,84.2818,84.2909,14367.0
2023-12-13 13:20:00,93.14,93.15,93.13,93.15,6722.0,84.2909,84.2999,84.2818,84.2999,6722.0
2023-12-13 13:25:00,93.15,93.15,93.13,93.15,12983.0,84.2999,84.2999,84.2818,84.2999,12983.0
2023-12-13 13:30:00,93.15,93.15,93.14,93.15,25864.0,84.2999,84.2999,84.2909,84.2999,25864.0
2023-12-13 13:35:00,93.15,93.15,93.13,93.14,47574.0,84.2999,84.2999,84.2818,84.2909,47574.0
2023-12-13 13:40:00,93.14,93.14,93.13,93.14,26478.0,84.2909,84.2909,84.2818,84.2909,26478.0
2023-12-13 13:45:00,93.14,93.15,93.13,93.15,52657.0,84.2909,84.2999,84.2818,84.2999,52657.0
2023-12-13 13:50:00,93.15,93.16,93.14,93.16,220974.0,84.2999,84.309,84.2909,84.309,220974.0
2023-12-13 13:55:00,93.16,93.16,93.14,93.15,64892.0,84.309,84.309,84.2909,84.2999,64892.0
2023-12-13 14:00:00,93.15,93.6,93.15,93.54,447142.0,84.2999,84.7072,84.2999,84.6529,447142.0
2023-12-13 14:05:00,93.54,93.6,93.52,93.56,144025.0,84.6529,84.7072,84.6348,84.671,144025.0
2023-12-13 14:10:00,93.57,93.61,93.56,93.59,153983.0,84.68,84.7162,84.671,84.6981,153983.0
2023-12-13 14:15:00,93.59,93.61,93.54,93.61,195338.0,84.6981,84.7162,84.6529,84.7162,195338.0
2023-12-13 14:20:00,93.61,93.69,93.6,93.65,226688.0,84.7162,84.7886,84.7072,84.7524,226688.0
2023-12-13 14:25:00,93.64,93.69,93.61,93.65,292868.0,84.7434,84.7886,84.7162,84.7524,292868.0
2023-12-13 14:30:00,93.65,93.68,93.61,93.65,164971.0,84.7524,84.7796,84.7162,84.7524,164971.0
2023-12-13 14:35:00,93.66,93.78,93.65,93.78,121716.0,84.7615,84.8701,84.7524,84.8701,121716.0
2023-12-13 14:40:00,93.79,93.98,93.78,93.97,303974.0,84.8791,85.0511,84.8701,85.042,303974.0
2023-12-13 14:45:00,93.97,94.13,93.96,94.12,236730.0,85.042,85.1868,85.033,85.1778,236730.0
2023-12-13 14:50:00,94.12,94.13,94.04,94.04,322753.0,85.1778,85.1868,85.1054,85.1054,322753.0
2023-12-13 14:55:00,94.05,94.12,94.03,94.08,137001.0,85.1144,85.1778,85.0963,85.1416,137001.0
2023-12-13 15:00:00,94.09,94.17,94.07,94.17,156985.0,85.1506,85.223,85.1325,85.223,156985.0
2023-12-13 15:05:00,94.17,94.22,94.13,94.22,158990.0,85.223,85.2683,85.1868,85.2683,158990.0
2023-12-13 15:10:00,94.21,94.21,94.11,94.12,255202.0,85.2592,85.2592,85.1687,85.1778,255202.0
2023-12-13 15:15:00,94.11,94.12,94.07,94.08,112218.0,85.1687,85.1778,85.1325,85.1416,112218.0
2023-12-13 15:20:00,94.08,94.11,94.05,94.07,153843.0,85.1416,85.1687,85.1144,85.1325,153843.0
2023-12-13 15:25:00,94.07,94.13,94.05,94.11,179286.0,85.1325,85.1868,85.1144,85.1687,179286.0
2023-12-13 15:30:00,94.11,94.17,94.09,94.17,147643.0,85.1687,85.223,85.1506,85.223,147643.0
2023-12-13 15:35:00,94.17,94.24,94.17,94.23,50083.0,85.223,85.2864,85.223,85.2773,50083.0
2023-12-13 15:40:00,94.24,94.24,94.21,94.23,201715.0,85.2864,85.2864,85.2592,85.2773,201715.0
2023-12-13 15:45:00,94.23,94.24,94.22,94.23,349773.0,85.2773,85.2864,85.2683,85.2773,349773.0
2023-12-13 15:50:00,94.23,94.26,94.23,94.26,175902.0,85.2773,85.3045,85.2773,85.3045,175902.0
2023-12-13 15:55:00,94.26,94.38,94.25,94.38,467288.0,85.3045,85.4131,85.2954,85.4131,467288.0
2023-12-14 09:30:00,94.89,95.13,94.82,94.98,280805.0,85.8746,86.0918,85.8113,85.9561,280805.0
2023-12-14 09:35:00,94.98,94.99,94.74,94.75,328868.0,85.9561,85.9651,85.7389,85.7479,328868.0
2023-12-14 09:40:00,94.75,94.9,94.75,94.9,167701.0,85.7479,85.8837,85.7479,85.8837,167701.0
2023-12-14 09:45:00,94.9,94.95,94.89,94.91,137059.0,85.8837,85.9289,85.8746,85.8927,137059.0
2023-12-14 09:50:00,94.91,94.93,94.85,94.91,101584.0,85.8927,85.9108,85.8384,85.8927,101584.0
2023-12-14 09:55:00,94.91,95.03,94.9,95.01,83096.0,85.8927,86.0013,85.8837,85.9832,83096.0
2023-12-14 10:00:00,95.02,95.03,94.94,94.95,139986.0,85.9923,86.0013,85.9199,85.9289,139986.0
2023-12-14 10:05:00,94.95,94.96,94.87,94.92,364625.0,85.9289,85.938,85.8565,85.9018,364625.0
2023-12-14 10:10:00,94.91,94.93,94.88,94.89,181670.0,85.8927,85.9108,85.8656,85.8746,181670.0
2023-12-14 10:15:00,94.89,94.89,94.82,94.83,399132.0,85.8746,85.8746,85.8113,85.8203,399132.0
2023-12-14 10:20:00,94.84,94.88,94.82,94.83,94128.0,85.8294,85.8656,85.8113,85.8203,94128.0
2023-12-14 10:25:00,94.84,94.9,94.82,94.87,339532.0,85.8294,85.8837,85.8113,85.8565,339532.0
2023-12-14 10:30:00,94.87,94.87,94.83,94.84,201757.0,85.8565,85.8565,85.8203,85.8294,201757.0
2023-12-14 10:35:00,94.85,94.86,94.77,94.79,133250.0,85.8384,85.8475,85.766,85.7841,133250.0
2023-12-14 10:40:00,94.79,94.81,94.77,94.79,75071.0,85.7841,85.8022,85.766,85.7841,75071.0
2023-12-14 10:45:00,94.78,94.78,94.65,94.71,388114.0,85.7751,85.7751,85.6574,85.7117,388114.0
2023-12-14 10:50:00,94.71,94.75,94.7,94.75,71474.0,85.7117,85.7479,85.7027,85.7479,71474.0
2023-12-14 10:55:00,94.75,94.82,94.74,94.81,63227.0,85.7479,85.8113,85.7389,85.8022,63227.0
2023-12-14 11:00:00,94.81,94.84,94.8,94.81,81311.0,85.8022,85.8294,85.7932,85.8022,81311.0
2023-12-14 11:05:00,94.81,94.85,94.79,94.85,61857.0,85.8022,85.8384,85.7841,85.8384,61857.0
2023-12-14 11:10:00,94.84,94.9,94.82,94.82,89773.0,85.8294,85.8837,85.8113,85.8113,89773.0
2023-12-14 11:15:00,94.82,94.87,94.8,94.87,61749.0,85.8113,85.8565,85.7932,85.8565,61749.0
2023-12-14 11:20:00,94.87,94.89,94.85,94.88,44885.0,85.8565,85.8746,85.8384,85.8656,44885.0
2023-12-14 11:25:00,94.89,94.92,94.87,94.91,98415.0,85.8746,85.9018,85.8565,85.8927,98415.0
2023-12-14 11:30:00,94.9,94.99,94.88,94.96,89917.0,85.8837,85.9651,85.8656,85.938,89917.0
2023-12-14 11:35:00,94.96,94.99,94.95,94.98,188217.0,85.938,85.9651,85.9289,85.9561,188217.0
2023-12-14 11:40:00,94.98,95.01,94.97,95.01,215510.0,85.9561,85.9832,85.947,85.9832,215510.0
2023-12-14 11:45:00,95.01,95.07,95.0,95.05,67312.0,85.9832,86.0375,85.9742,86.0194,67312.0
2023-12-14 11:50:00,95.05,95.1,95.05,95.06,79199.0,86.0194,86.0647,86.0194,86.0285,79199.0
2023-12-14 11:55:00,95.06,95.06,95.01,95.02,123664.0,86.0285,86.0285,85.9832,85.9923,123664.0
2023-12-14 12:00:00,95.02,95.02,94.98,95.0,87448.0,85.9923,85.9923,85.9561,85.9742,87448.0
2023-12-14 12:05:00,94.99,95.03,94.99,95.03,75224.0,85.9651,86.0013,85.9651,86.0013,75224.0
2023-12-14 12:10:00,95.03,95.06,95.03,95.06,240234.0,86.0013,86.0285,86.0013,86.0285,240234.0
2023-12-14 12:15:00,95.06,95.11,95.04,95.11,103392.0,86.0285,86.0737,86.0104,86.0737,103392.0
2023-12-14 12:20:00,95.11,95.12,95.07,95.08,49338.0,86.0737,86.0828,86.0375,86.0466,49338.0
2023-12-14 12:25:00,95.08,95.14,95.08,95.14,32976.0,86.0466,86.1009,86.0466,86.1009,32976.0
2023-12-14 12:30:00,95.14,95.15,95.1,95.13,43405.0,86.1009,86.1099,86.0647,86.0918,43405.0
2023-12-14 12:35:00,95.13,95.13,95.09,95.1,65252.0,86.0918,86.0918,86.0556,86.0647,65252.0
2023-12-14 12:40:00,95.1,95.14,95.1,95.13,56009.0,86.0647,86.1009,86.0647,86.0918,56009.0
2023-12-14 12:45:00,95.13,95.15,95.1,95.15,21447.0,86.0918,86.1099,86.0647,86.1099,21447.0
2023-12-14 12:50:00,95.14,95.15,95.07,95.08,52439.0,86.1009,86.1099,86.0375,86.0466,52439.0
2023-12-14 12:55:00,95.08,95.08,94.97,94.97,107322.0,86.0466,86.0466,85.947,85.947,107322.0
2023-12-14 13:00:00,94.97,94.97,94.83,94.84,193573.0,85.947,85.947,85.8203,85.8294,193573.0
2023-12-14 13:05:00,94.85,94.92,94.85,94.89,65830.0,85.8384,85.9018,85.8384,85.8746,65830.0
2023-12-14 13:10:00,94.9,94.93,94.9,94.93,45031.0,85.8837,85.9108,85.8837,85.9108,45031.0
2023-12-14 13:15:00,94.92,94.92,94.87,94.88,53442.0,85.9018,85.9018,85.8565,85.8656,53442.0
2023-12-14 13:20:00,94.88,94.9,94.87,94.89,17278.0,85.8656,85.8837,85.8565,85.8746,17278.0
2023-12-14 13:25:00,94.89,94.89,94.87,94.87,26501.0,85.8746,85.8746,85.8565,85.8565,26501.0
2023-12-14 13:30:00,94.88,94.88,94.85,94.87,22806.0,85.8656,85.8656,85.8384,85.8565,22806.0
2023-12-14 13:35:00,94.86,94.87,94.82,94.82,32405.0,85.8475,85.8565,85.8113,85.8113,32405.0
2023-12-14 13:40:00,94.82,94.83,94.81,94.82,31721.0,85.8113,85.8203,85.8022,85.8113,31721.0
2023-12-14 13:45:00,94.83,94.84,94.81,94.81,39338.0,85.8203,85.8294,85.8022,85.8022,39338.0
2023-12-14 13:50:00,94.81,94.81,94.69,94.71,158602.0,85.8022,85.8022,85.6936,85.7117,158602.0
2023-12-14 13:55:00,94.71,94.74,94.71,94.72,70220.0,85.7117,85.7389,85.7117,85.7208,70220.0
2023-12-14 14:00:00,94.72,94.75,94.72,94.73,34365.0,85.7208,85.7479,85.7208,85.7298,34365.0
2023-12-14 14:05:00,94.73,94.76,94.73,94.76,30569.0,85.7298,85.757,85.7298,85.757,30569.0
2023-12-14 14:10:00,94.75,94.78,94.74,94.77,26573.0,85.7479,85.7751,85.7389,85.766,26573.0
2023-12-14 14:15:00,94.76,94.78,94.76,94.78,37380.0,85.757,85.7751,85.757,85.7751,37380.0
2023-12-14 14:20:00,94.78,94.79,94.78,94.79,22556.0,85.7751,85.7841,85.7751,85.7841,22556.0
2023-12-14 14:25:00,94.78,94.79,94.77,94.78,83826.0,85.7751,85.7841,85.766,85.7751,83826.0
2023-12-14 14:30:00,94.78,94.8,94.77,94.79,66599.0,85.7751,85.7932,85.766,85.7841,66599.0
2023-12-14 14:35:00,94.79,94.79,94.75,94.75,90834.0,85.7841,85.7841,85.7479,85.7479,90834.0
2023-12-14 14:40:00,94.76,94.76,94.69,94.73,164242.0,85.757,85.757,85.6936,85.7298,164242.0
2023-12-14 14:45:00,94.73,94.74,94.7,94.7,36407.0,85.7298,85.7389,85.7027,85.7027,36407.0
2023-12-14 14:50:00,94.71,94.71,94.68,94.69,36975.0,85.7117,85.7117,85.6846,85.6936,36975.0
2023-12-14 14:55:00,94.69,94.73,94.68,94.72,200039.0,85.6936,85.7298,85.6846,85.7208,200039.0
2023-12-14 15:00:00,94.72,94.74,94.72,94.73,52942.0,85.7208,85.7389,85.7208,85.7298,52942.0
2023-12-14 15:05:00,94.72,94.77,94.72,94.77,67486.0,85.7208,85.766,85.7208,85.766,67486.0
2023-12-14 15:10:00,94.76,94.81,94.75,94.8,68415.0,85.757,85.8022,85.7479,85.7932,68415.0
2023-12-14 15:15:00,94.81,94.82,94.79,94.82,40223.0,85.8022,85.8113,85.7841,85.8113,40223.0
2023-12-14 15:20:00,94.82,94.85,94.81,94.84,28055.0,85.8113,85.8384,85.8022,85.8294,28055.0
2023-12-14 15:25:00,94.84,94.85,94.79,94.8,45666.0,85.8294,85.8384,85.7841,85.7932,45666.0
2023-12-14 15:30:00,94.8,94.82,94.79,94.81,35142.0,85.7932,85.8113,85.7841,85.8022,35142.0
2023-12-14 15:35:00,94.8,94.84,94.78,94.83,116361.0,85.7932,85.8294,85.7751,85.8203,116361.0
2023-12-14 15:40:00,94.83,94.83,94.8,94.81,156007.0,85.8203,85.8203,85.7932,85.8022,156007.0
2023-12-14 15:45:00,94.8,94.82,94.77,94.79,210784.0,85.7932,85.8113,85.766,85.7841,210784.0
2023-12-14 15:50:00,94.79,94.82,94.78,94.78,290358.0,85.7841,85.8113,85.7751,85.7751,290358.0
2023-12-14 15:55:00,94.78,94.82,94.75,94.82,445820.0,85.7751,85.8113,85.7479,85.8113,445820.0
2023-12-15 09:30:00,94.77,94.77,94.65,94.68,185400.0,85.766,85.766,85.6574,85.6846,185400.0
2023-12-15 09:35:00,94.68,94.69,94.6,94.67,48485.0,85.6846,85.6936,85.6122,85.6755,48485.0
2023-12-15 09:40:00,94.67,94.72,94.66,94.68,40573.0,85.6755,85.7208,85.6665,85.6846,40573.0
2023-12-15 09:45:00,94.7,94.76,94.63,94.67,82313.0,85.7027,85.757,85.6393,85.6755,82313.0
2023-12-15 09:50:00,94.67,94.72,94.65,94.7,81411.0,85.6755,85.7208,85.6574,85.7027,81411.0
2023-12-15 09:55:00,94.7,94.73,94.68,94.7,88989.0,85.7027,85.7298,85.6846,85.7027,88989.0
2023-12-15 10:00:00,94.71,94.74,94.71,94.73,75414.0,85.7117,85.7389,85.7117,85.7298,75414.0
2023-12-15 10:05:00,94.74,94.76,94.73,94.76,44164.0,85.7389,85.757,85.7298,85.757,44164.0
2023-12-15 10:10:00,94.76,94.78,94.73,94.77,79395.0,85.757,85.7751,85.7298,85.766,79395.0
2023-12-15 10:15:00,94.77,94.8,94.76,94.77,109746.0,85.766,85.7932,85.757,85.766,109746.0
2023-12-15 10:20:00,94.77,94.78,94.73,94.74,120968.0,85.766,85.7751,85.7298,85.7389,120968.0
2023-12-15 10:25:00,94.74,94.78,94.74,94.76,55215.0,85.7389,85.7751,85.7389,85.757,55215.0
2023-12-15 10:30:00,94.76,94.8,94.75,94.8,68056.0,85.757,85.7932,85.7479,85.7932,68056.0
2023-12-15 10:35:00,94.8,94.8,94.76,94.78,61964.0,85.7932,85.7932,85.757,85.7751,61964.0
2023-12-15 10:40:00,94.78,94.79,94.76,94.76,43663.0,85.7751,85.7841,85.757,85.757,43663.0
2023-12-15 10:45:00,94.75,94.76,94.74,94.75,35582.0,85.7479,85.757,85.7389,85.7479,35582.0
2023-12-15 10:50:00,94.76,94.78,94.75,94.77,185344.0,85.757,85.7751,85.7479,85.766,185344.0
2023-12-15 10:55:00,94.77,94.77,94.74,94.75,50489.0,85.766,85.766,85.7389,85.7479,50489.0
2023-12-15 11:00:00,94.75,94.75,94.71,94.72,65018.0,85.7479,85.7479,85.7117,85.7208,65018.0
2023-12-15 11:05:00,94.72,94.72,94.65,94.68,73211.0,85.7208,85.7208,85.6574,85.6846,73211.0
2023-12-15 11:10:00,94.68,94.71,94.66,94.7,50264.0,85.6846,85.7117,85.6665,85.7027,50264.0
2023-12-15 11:15:00,94.7,94.72,94.66,94.71,51965.0,85.7027,85.7208,85.6665,85.7117,51965.0
2023-12-15 11:20:00,94.72,94.77,94.71,94.77,56831.0,85.7208,85.766,85.7117,85.766,56831.0
2023-12-15 11:25:00,94.78,94.78,94.75,94.76,145202.0,85.7751,85.7751,85.7479,85.757,145202.0
2023-12-15 11:30:00,94.76,94.76,94.75,94.75,187059.0,85.757,85.757,85.7479,85.7479,187059.0
2023-12-15 11:35:00,94.76,94.8,94.75,94.75,105828.0,85.757,85.7932,85.7479,85.7479,105828.0
2023-12-15 11:40:00,94.76,94.76,94.72,94.73,79119.0,85.757,85.757,85.7208,85.7298,79119.0
2023-12-15 11:45:00,94.72,94.73,94.7,94.7,83365.0,85.7208,85.7298,85.7027,85.7027,83365.0
2023-12-15 11:50:00,94.71,94.74,94.71,94.74,37905.0,85.7117,85.7389,85.7117,85.7389,37905.0
2023-12-15 11:55:00,94.74,94.79,94.74,94.79,26528.0,85.7389,85.7841,85.7389,85.7841,26528.0
2023-12-15 12:00:00,94.79,94.79,94.75,94.76,49366.0,85.7841,85.7841,85.7479,85.757,49366.0
2023-12-15 12:05:00,94.76,94.77,94.73,94.73,119670.0,85.757,85.766,85.7298,85.7298,119670.0
2023-12-15 12:10:00,94.73,94.74,94.71,94.72,73020.0,85.7298,85.7389,85.7117,85.7208,73020.0
2023-12-15 12:15:00,94.72,94.74,94.71,94.73,66656.0,85.7208,85.7389,85.7117,85.7298,66656.0
2023-12-15 12:20:00,94.73,94.74,94.71,94.71,42487.0,85.7298,85.7389,85.7117,85.7117,42487.0
2023-12-15 12:25:00,94.71,94.74,94.71,94.72,54569.0,85.7117,85.7389,85.7117,85.7208,54569.0
2023-12-15 12:30:00,94.73,94.73,94.67,94.68,63075.0,85.7298,85.7298,85.6755,85.6846,63075.0
2023-12-15 12:35:00,94.67,94.67,94.63,94.63,96959.0,85.6755,85.6755,85.6393,85.6393,96959.0
2023-12-15 12:40:00,94.64,94.64,94.59,94.61,114188.0,85.6484,85.6484,85.6031,85.6212,114188.0
2023-12-15 12:45:00,94.61,94.61,94.57,94.6,42909.0,85.6212,85.6212,85.585,85.6122,42909.0
2023-12-15 12:50:00,94.6,94.62,94.59,94.59,49868.0,85.6122,85.6303,85.6031,85.6031,49868.0
2023-12-15 12:55:00,94.59,94.6,94.56,94.59,108783.0,85.6031,85.6122,85.576,85.6031,108783.0
2023-12-15 13:00:00,94.58,94.6,94.57,94.59,39041.0,85.5941,85.6122,85.585,85.6031,39041.0
2023-12-15 13:05:00,94.59,94.6,94.55,94.55,75452.0,85.6031,85.6122,85.5669,85.5669,75452.0
2023-12-15 13:10:00,94.55,94.55,94.52,94.54,46773.0,85.5669,85.5669,85.5398,85.5579,46773.0
2023-12-15 13:15:00,94.53,94.54,94.49,94.5,69747.0,85.5488,85.5579,85.5126,85.5217,69747.0
2023-12-15 13:20:00,94.51,94.54,94.5,94.52,127073.0,85.5307,85.5579,85.5217,85.5398,127073.0
2023-12-15 13:25:00,94.52,94.52,94.5,94.52,94419.0,85.5398,85.5398,85.5217,85.5398,94419.0
2023-12-15 13:30:00,94.52,94.54,94.5,94.53,179738.0,85.5398,85.5579,85.5217,85.5488,179738.0
2023-12-15 13:35:00,94.54,94.54,94.48,94.49,139178.0,85.5579,85.5579,85.5036,85.5126,139178.0
2023-12-15 13:40:00,94.49,94.5,94.45,94.47,104484.0,85.5126,85.5217,85.4764,85.4945,104484.0
2023-12-15 13:45:00,94.47,94.5,94.45,94.5,63465.0,85.4945,85.5217,85.4764,85.5217,63465.0
2023-12-15 13:50:00,94.5,94.5,94.42,94.43,87636.0,85.5217,85.5217,85.4493,85.4583,87636.0
2023-12-15 13:55:00,94.43,94.45,94.4,94.45,90396.0,85.4583,85.4764,85.4312,85.4764,90396.0
2023-12-15 14:00:00,94.45,94.47,94.42,94.45,104480.0,85.4764,85.4945,85.4493,85.4764,104480.0
2023-12-15 14:05:00,94.45,94.47,94.43,94.45,58059.0,85.4764,85.4945,85.4583,85.4764,58059.0
2023-12-15 14:10:00,94.45,94.47,94.43,94.45,53050.0,85.4764,85.4945,85.4583,85.4764,53050.0
2023-12-15 14:15:00,94.46,94.48,94.46,94.48,43619.0,85.4855,85.5036,85.4855,85.5036,43619.0
2023-12-15 14:20:00,94.47,94.48,94.45,94.45,54177.0,85.4945,85.5036,85.4764,85.4764,54177.0
2023-12-15 14:25:00,94.44,94.45,94.43,94.43,35582.0,85.4674,85.4764,85.4583,85.4583,35582.0
2023-12-15 14:30:00,94.44,94.49,94.44,94.48,52509.0,85.4674,85.5126,85.4674,85.5036,52509.0
2023-12-15 14:35:00,94.48,94.51,94.48,94.51,31282.0,85.5036,85.5307,85.5036,85.5307,31282.0
2023-12-15 14:40:00,94.5,94.52,94.49,94.51,31144.0,85.5217,85.5398,85.5126,85.5307,31144.0
2023-12-15 14:45:00,94.51,94.55,94.51,94.52,56206.0,85.5307,85.5669,85.5307,85.5398,56206.0
2023-12-15 14:50:00,94.52,94.53,94.51,94.53,37466.0,85.5398,85.5488,85.5307,85.5488,37466.0
2023-12-15 14:55:00,94.53,94.55,94.5,94.55,230343.0,85.5488,85.5669,85.5217,85.5669,230343.0
2023-12-15 15:00:00,94.55,94.59,94.54,94.57,64492.0,85.5669,85.6031,85.5579,85.585,64492.0
2023-12-15 15:05:00,94.58,94.58,94.55,94.56,27765.0,85.5941,85.5941,85.5669,85.576,27765.0
2023-12-15 15:10:00,94.55,94.59,94.55,94.58,50318.0,85.5669,85.6031,85.5669,85.5941,50318.0
2023-12-15 15:15:00,94.58,94.6,94.58,94.59,36315.0,85.5941,85.6122,85.5941,85.6031,36315.0
2023-12-15 15:20:00,94.6,94.63,94.59,94.63,43168.0,85.6122,85.6393,85.6031,85.6393,43168.0
2023-12-15 15:25:00,94.63,94.67,94.62,94.65,62943.0,85.6393,85.6755,85.6303,85.6574,62943.0
2023-12-15 15:30:00,94.65,94.66,94.62,94.63,117554.0,85.6574,85.6665,85.6303,85.6393,117554.0
2023-12-15 15:35:00,94.62,94.63,94.6,94.61,315654.0,85.6303,85.6393,85.6122,85.6212,315654.0
2023-12-15 15:40:00,94.61,94.63,94.59,94.62,164003.0,85.6212,85.6393,85.6031,85.6303,164003.0
2023-12-15 15:45:00,94.61,94.63,94.6,94.62,73223.0,85.6212,85.6393,85.6122,85.6303,73223.0
2023-12-15 15:50:00,94.62,94.66,94.62,94.66,112041.0,85.6303,85.6665,85.6303,85.6665,112041.0
2023-12-15 15:55:00,94.65,94.7,94.63,94.66,411198.0,85.6574,85.7027,85.6393,85.6665,411198.0
2023-12-18 09:30:00,94.3,94.35,94.15,94.16,260941.0,85.8182,85.8637,85.6817,85.6908,260941.0
2023-12-18 09:35:00,94.15,94.19,94.13,94.16,88105.0,85.6817,85.7181,85.6635,85.6908,88105.0
2023-12-18 09:40:00,94.16,94.17,94.1,94.12,43567.0,85.6908,85.6999,85.6362,85.6544,43567.0
2023-12-18 09:45:00,94.12,94.14,94.1,94.12,73337.0,85.6544,85.6726,85.6362,85.6544,73337.0
2023-12-18 09:50:00,94.12,94.12,94.07,94.07,56162.0,85.6544,85.6544,85.6089,85.6089,56162.0
2023-12-18 09:55:00,94.07,94.1,94.06,94.08,127603.0,85.6089,85.6362,85.5998,85.618,127603.0
2023-12-18 10:00:00,94.08,94.11,94.08,94.09,30573.0,85.618,85.6453,85.618,85.6271,30573.0
2023-12-18 10:05:00,94.09,94.11,94.08,94.09,30231.0,85.6271,85.6453,85.618,85.6271,30231.0
2023-12-18 10:10:00,94.09,94.1,94.03,94.03,154325.0,85.6271,85.6362,85.5725,85.5725,154325.0
2023-12-18 10:15:00,94.03,94.06,94.02,94.05,95559.0,85.5725,85.5998,85.5634,85.5907,95559.0
2023-12-18 10:20:00,94.05,94.06,94.02,94.06,48001.0,85.5907,85.5998,85.5634,85.5998,48001.0
2023-12-18 10:25:00,94.06,94.06,94.04,94.06,75561.0,85.5998,85.5998,85.5816,85.5998,75561.0
2023-12-18 10:30:00,94.06,94.06,94.02,94.04,64086.0,85.5998,85.5998,85.5634,85.5816,64086.0
2023-12-18 10:35:00,94.04,94.04,93.99,94.0,78271.0,85.5816,85.5816,85.5361,85.5452,78271.0
2023-12-18 10:40:00,94.0,94.0,93.96,93.96,49049.0,85.5452,85.5452,85.5088,85.5088,49049.0
2023-12-18 10:45:00,93.97,93.97,93.89,93.89,186622.0,85.5179,85.5179,85.4451,85.4451,186622.0
2023-12-18 10:50:00,93.89,93.92,93.87,93.91,124038.0,85.4451,85.4724,85.4269,85.4633,124038.0
2023-12-18 10:55:00,93.9,93.97,93.9,93.96,144833.0,85.4542,85.5179,85.4542,85.5088,144833.0
2023-12-18 11:00:00,93.95,93.96,93.92,93.92,186182.0,85.4997,85.5088,85.4724,85.4724,186182.0
2023-12-18 11:05:00,93.92,93.95,93.92,93.95,142835.0,85.4724,85.4997,85.4724,85.4997,142835.0
2023-12-18 11:10:00,93.94,93.96,93.93,93.94,101983.0,85.4906,85.5088,85.4815,85.4906,101983.0
2023-12-18 11:15:00,93.94,93.97,93.93,93.96,52433.0,85.4906,85.5179,85.4815,85.5088,52433.0
2023-12-18 11:20:00,93.97,93.97,93.95,93.95,73286.0,85.5179,85.5179,85.4997,85.4997,73286.0
2023-12-18 11:25:00,93.95,93.96,93.94,93.95,70368.0,85.4997,85.5088,85.4906,85.4997,70368.0
2023-12-18 11:30:00,93.95,93.97,93.94,93.95,101651.0,85.4997,85.5179,85.4906,85.4997,101651.0
2023-12-18 11:35:00,93.95,93.96,93.93,93.95,51000.0,85.4997,85.5088,85.4815,85.4997,51000.0
2023-12-18 11:40:00,93.95,93.95,93.92,93.95,69563.0,85.4997,85.4997,85.4724,85.4997,69563.0
2023-12-18 11:45:00,93.95,93.95,93.93,93.94,69962.0,85.4997,85.4997,85.4815,85.4906,69962.0
2023-12-18 11:50:00,93.93,93.94,93.93,93.94,24123.0,85.4815,85.4906,85.4815,85.4906,24123.0
2023-12-18 11:55:00,93.94,93.95,93.93,93.94,133942.0,85.4906,85.4997,85.4815,85.4906,133942.0
2023-12-18 12:00:00,93.94,93.99,93.94,93.99,103249.0,85.4906,85.5361,85.4906,85.5361,103249.0
2023-12-18 12:05:00,93.99,93.99,93.97,93.99,43368.0,85.5361,85.5361,85.5179,85.5361,43368.0
2023-12-18 12:10:00,93.99,94.0,93.98,93.98,58874.0,85.5361,85.5452,85.527,85.527,58874.0
2023-12-18 12:15:00,93.98,94.0,93.98,94.0,32557.0,85.527,85.5452,85.527,85.5452,32557.0
2023-12-18 12:20:00,94.0,94.02,94.0,94.01,33719.0,85.5452,85.5634,85.5452,85.5543,33719.0
2023-12-18 12:25:00,94.02,94.05,94.01,94.05,74840.0,85.5634,85.5907,85.5543,85.5907,74840.0
2023-12-18 12:30:00,94.05,94.07,94.04,94.04,58883.0,85.5907,85.6089,85.5816,85.5816,58883.0
2023-12-18 12:35:00,94.05,94.06,94.03,94.06,74561.0,85.5907,85.5998,85.5725,85.5998,74561.0
2023-12-18 12:40:00,94.06,94.06,94.04,94.06,20251.0,85.5998,85.5998,85.5816,85.5998,20251.0
2023-12-18 12:45:00,94.06,94.07,94.05,94.06,64249.0,85.5998,85.6089,85.5907,85.5998,64249.0
2023-12-18 12:50:00,94.06,94.07,94.05,94.06,30496.0,85.5998,85.6089,85.5907,85.5998,30496.0
2023-12-18 12:55:00,94.06,94.07,94.05,94.07,26892.0,85.5998,85.6089,85.5907,85.6089,26892.0
2023-12-18 13:00:00,94.07,94.07,94.05,94.06,87028.0,85.6089,85.6089,85.5907,85.5998,87028.0
2023-12-18 13:05:00,94.06,94.07,94.05,94.06,89573.0,85.5998,85.6089,85.5907,85.5998,89573.0
2023-12-18 13:10:00,94.07,94.08,94.06,94.07,47936.0,85.6089,85.618,85.5998,85.6089,47936.0
2023-12-18 13:15:00,94.08,94.08,94.06,94.08,34358.0,85.618,85.618,85.5998,85.618,34358.0
2023-12-18 13:20:00,94.07,94.08,94.07,94.07,33413.0,85.6089,85.618,85.6089,85.6089,33413.0
2023-12-18 13:25:00,94.08,94.08,94.07,94.07,10119.0,85.618,85.618,85.6089,85.6089,10119.0
2023-12-18 13:30:00,94.08,94.08,94.06,94.06,55982.0,85.618,85.618,85.5998,85.5998,55982.0
2023-12-18 13:35:00,94.07,94.07,94.05,94.07,49086.0,85.6089,85.6089,85.5907,85.6089,49086.0
2023-12-18 13:40:00,94.06,94.07,94.05,94.06,45242.0,85.5998,85.6089,85.5907,85.5998,45242.0
2023-12-18 13:45:00,94.06,94.07,94.05,94.07,32421.0,85.5998,85.6089,85.5907,85.6089,32421.0
2023-12-18 13:50:00,94.07,94.09,94.06,94.09,41080.0,85.6089,85.6271,85.5998,85.6271,41080.0
2023-12-18 13:55:00,94.09,94.1,94.07,94.09,104784.0,85.6271,85.6362,85.6089,85.6271,104784.0
2023-12-18 14:00:00,94.09,94.1,94.09,94.1,44496.0,85.6271,85.6362,85.6271,85.6362,44496.0
2023-12-18 14:05:00,94.09,94.1,94.09,94.09,59230.0,85.6271,85.6362,85.6271,85.6271,59230.0
2023-12-18 14:10:00,94.09,94.1,94.09,94.09,44150.0,85.6271,85.6362,85.6271,85.6271,44150.0
2023-12-18 14:15:00,94.1,94.1,94.08,94.09,32660.0,85.6362,85.6362,85.618,85.6271,32660.0
2023-12-18 14:20:00,94.08,94.12,94.08,94.12,64238.0,85.618,85.6544,85.618,85.6544,64238.0
2023-12-18 14:25:00,94.12,94.12,94.08,94.09,145077.0,85.6544,85.6544,85.618,85.6271,145077.0
2023-12-18 14:30:00,94.09,94.1,94.07,94.07,85086.0,85.6271,85.6362,85.6089,85.6089,85086.0
2023-12-18 14:35:00,94.08,94.09,94.07,94.09,25671.0,85.618,85.6271,85.6089,85.6271,25671.0
2023-12-18 14:40:00,94.08,94.1,94.08,94.09,25265.0,85.618,85.6362,85.618,85.6271,25265.0
2023-12-18 14:45:00,94.09,94.1,94.09,94.09,22140.0,85.6271,85.6362,85.6271,85.6271,22140.0
2023-12-18 14:50:00,94.09,94.1,94.08,94.08,14172.0,85.6271,85.6362,85.618,85.618,14172.0
2023-12-18 14:55:00,94.09,94.09,94.07,94.08,21697.0,85.6271,85.6271,85.6089,85.618,21697.0
2023-12-18 15:00:00,94.07,94.09,94.05,94.09,45548.0,85.6089,85.6271,85.5907,85.6271,45548.0
2023-12-18 15:05:00,94.08,94.09,94.07,94.09,21634.0,85.618,85.6271,85.6089,85.6271,21634.0
2023-12-18 15:10:00,94.09,94.1,94.07,94.09,36378.0,85.6271,85.6362,85.6089,85.6271,36378.0
2023-12-18 15:15:00,94.09,94.12,94.09,94.11,56618.0,85.6271,85.6544,85.6271,85.6453,56618.0
2023-12-18 15:20:00,94.11,94.13,94.1,94.13,28988.0,85.6453,85.6635,85.6362,85.6635,28988.0
2023-12-18 15:25:00,94.13,94.15,94.11,94.14,37492.0,85.6635,85.6817,85.6453,85.6726,37492.0
2023-12-18 15:30:00,94.15,94.16,94.14,94.16,43349.0,85.6817,85.6908,85.6726,85.6908,43349.0
2023-12-18 15:35:00,94.16,94.17,94.13,94.17,60276.0,85.6908,85.6999,85.6635,85.6999,60276.0
2023-12-18 15:40:00,94.17,94.18,94.16,94.17,39193.0,85.6999,85.709,85.6908,85.6999,39193.0
2023-12-18 15:45:00,94.17,94.19,94.17,94.19,78965.0,85.6999,85.7181,85.6999,85.7181,78965.0
2023-12-18 15:50:00,94.19,94.23,94.19,94.23,68945.0,85.7181,85.7545,85.7181,85.7545,68945.0
2023-12-18 15:55:00,94.22,94.23,94.16,94.18,193161.0,85.7454,85.7545,85.6908,85.709,193161.0
2023-12-19 09:30:00,94.27,94.37,94.27,94.36,65488.0,85.7909,85.8819,85.7909,85.8728,65488.0
2023-12-19 09:35:00,94.36,94.41,94.34,94.41,52274.0,85.8728,85.9183,85.8546,85.9183,52274.0
2023-12-19 09:40:00,94.41,94.42,94.39,94.42,53614.0,85.9183,85.9274,85.9001,85.9274,53614.0
2023-12-19 09:45:00,94.41,94.42,94.38,94.41,37340.0,85.9183,85.9274,85.891,85.9183,37340.0
2023-12-19 09:50:00,94.41,94.46,94.41,94.45,32773.0,85.9183,85.9638,85.9183,85.9547,32773.0
2023-12-19 09:55:00,94.45,94.48,94.45,94.47,32086.0,85.9547,85.982,85.9547,85.9729,32086.0
2023-12-19 10:00:00,94.47,94.47,94.42,94.45,84635.0,85.9729,85.9729,85.9274,85.9547,84635.0
2023-12-19 10:05:00,94.45,94.47,94.44,94.44,22347.0,85.9547,85.9729,85.9456,85.9456,22347.0
2023-12-19 10:10:00,94.44,94.47,94.43,94.47,31115.0,85.9456,85.9729,85.9365,85.9729,31115.0
2023-12-19 10:15:00,94.47,94.48,94.46,94.48,31145.0,85.9729,85.982,85.9638,85.982,31145.0
2023-12-19 10:20:00,94.48,94.5,94.46,94.49,54737.0,85.982,86.0002,85.9638,85.9911,54737.0
2023-12-19 10:25:00,94.48,94.5,94.47,94.49,20799.0,85.982,86.0002,85.9729,85.9911,20799.0
2023-12-19 10:30:00,94.5,94.52,94.48,94.51,37142.0,86.0002,86.0184,85.982,86.0093,37142.0
2023-12-19 10:35:00,94.51,94.51,94.48,94.5,50097.0,86.0093,86.0093,85.982,86.0002,50097.0
2023-12-19 10:40:00,94.51,94.51,94.48,94.5,33965.0,86.0093,86.0093,85.982,86.0002,33965.0
2023-12-19 10:45:00,94.5,94.52,94.5,94.52,35768.0,86.0002,86.0184,86.0002,86.0184,35768.0
2023-12-19 10:50:00,94.52,94.55,94.51,94.53,92650.0,86.0184,86.0457,86.0093,86.0275,92650.0
2023-12-19 10:55:00,94.54,94.58,94.53,94.56,52062.0,86.0366,86.073,86.0275,86.0548,52062.0
2023-12-19 11:00:00,94.56,94.58,94.54,94.58,89682.0,86.0548,86.073,86.0366,86.073,89682.0
2023-12-19 11:05:00,94.58,94.59,94.57,94.58,25735.0,86.073,86.0821,86.0639,86.073,25735.0
2023-12-19 11:10:00,94.58,94.59,94.55,94.56,48453.0,86.073,86.0821,86.0457,86.0548,48453.0
2023-12-19 11:15:00,94.56,94.56,94.54,94.55,28327.0,86.0548,86.0548,86.0366,86.0457,28327.0
2023-12-19 11:20:00,94.55,94.55,94.53,94.53,23972.0,86.0457,86.0457,86.0275,86.0275,23972.0
2023-12-19 11:25:00,94.53,94.54,94.52,94.54,45174.0,86.0275,86.0366,86.0184,86.0366,45174.0
2023-12-19 11:30:00,94.54,94.54,94.52,94.54,44414.0,86.0366,86.0366,86.0184,86.0366,44414.0
2023-12-19 11:35:00,94.54,94.56,94.53,94.55,29001.0,86.0366,86.0548,86.0275,86.0457,29001.0
2023-12-19 11:40:00,94.56,94.56,94.54,94.55,33656.0,86.0548,86.0548,86.0366,86.0457,33656.0
2023-12-19 11:45:00,94.55,94.57,94.53,94.54,46646.0,86.0457,86.0639,86.0275,86.0366,46646.0
2023-12-19 11:50:00,94.54,94.55,94.52,94.53,50386.0,86.0366,86.0457,86.0184,86.0275,50386.0
2023-12-19 11:55:00,94.53,94.53,94.5,94.52,28843.0,86.0275,86.0275,86.0002,86.0184,28843.0
2023-12-19 12:00:00,94.51,94.52,94.49,94.52,30600.0,86.0093,86.0184,85.9911,86.0184,30600.0
2023-12-19 12:05:00,94.52,94.52,94.5,94.5,26550.0,86.0184,86.0184,86.0002,86.0002,26550.0
2023-12-19 12:10:00,94.5,94.51,94.47,94.48,26464.0,86.0002,86.0093,85.9729,85.982,26464.0
2023-12-19 12:15:00,94.48,94.48,94.44,94.45,239400.0,85.982,85.982,85.9456,85.9547,239400.0
2023-12-19 12:20:00,94.45,94.46,94.43,94.45,156765.0,85.9547,85.9638,85.9365,85.9547,156765.0
2023-12-19 12:25:00,94.45,94.46,94.44,94.45,28358.0,85.9547,85.9638,85.9456,85.9547,28358.0
2023-12-19 12:30:00,94.45,94.48,94.45,94.47,35222.0,85.9547,85.982,85.9547,85.9729,35222.0
2023-12-19 12:35:00,94.47,94.47,94.43,94.44,80741.0,85.9729,85.9729,85.9365,85.9456,80741.0
2023-12-19 12:40:00,94.45,94.45,94.43,94.45,74936.0,85.9547,85.9547,85.9365,85.9547,74936.0
2023-12-19 12:45:00,94.45,94.45,94.43,94.44,68483.0,85.9547,85.9547,85.9365,85.9456,68483.0
2023-12-19 12:50:00,94.44,94.45,94.43,94.44,105100.0,85.9456,85.9547,85.9365,85.9456,105100.0
2023-12-19 12:55:00,94.44,94.45,94.42,94.42,51865.0,85.9456,85.9547,85.9274,85.9274,51865.0
2023-12-19 13:00:00,94.42,94.42,94.39,94.41,99284.0,85.9274,85.9274,85.9001,85.9183,99284.0
2023-12-19 13:05:00,94.41,94.42,94.38,94.39,36333.0,85.9183,85.9274,85.891,85.9001,36333.0
2023-12-19 13:10:00,94.39,94.41,94.38,94.41,19873.0,85.9001,85.9183,85.891,85.9183,19873.0
2023-12-19 13:15:00,94.41,94.41,94.38,94.39,48076.0,85.9183,85.9183,85.891,85.9001,48076.0
2023-12-19 13:20:00,94.39,94.4,94.37,94.39,16073.0,85.9001,85.9092,85.8819,85.9001,16073.0
2023-12-19 13:25:00,94.39,94.4,94.38,94.4,7348.0,85.9001,85.9092,85.891,85.9092,7348.0
2023-12-19 13:30:00,94.4,94.42,94.4,94.42,7304.0,85.9092,85.9274,85.9092,85.9274,7304.0
2023-12-19 13:35:00,94.42,94.43,94.4,94.43,18432.0,85.9274,85.9365,85.9092,85.9365,18432.0
2023-12-19 13:40:00,94.42,94.44,94.42,94.44,4030.0,85.9274,85.9456,85.9274,85.9456,4030.0
2023-12-19 13:45:00,94.43,94.44,94.43,94.43,984.0,85.9365,85.9456,85.9365,85.9365,984.0
2023-12-19 13:50:00,94.44,94.44,94.43,94.44,9876.0,85.9456,85.9456,85.9365,85.9456,9876.0
2023-12-19 13:55:00,94.45,94.45,94.43,94.44,14192.0,85.9547,85.9547,85.9365,85.9456,14192.0
2023-12-19 14:00:00,94.45,94.46,94.44,94.45,11366.0,85.9547,85.9638,85.9456,85.9547,11366.0
2023-12-19 14:05:00,94.45,94.47,94.45,94.47,6380.0,85.9547,85.9729,85.9547,85.9729,6380.0
2023-12-19 14:10:00,94.47,94.49,94.46,94.47,64638.0,85.9729,85.9911,85.9638,85.9729,64638.0
2023-12-19 14:15:00,94.46,94.47,94.46,94.47,9604.0,85.9638,85.9729,85.9638,85.9729,9604.0
2023-12-19 14:20:00,94.47,94.47,94.46,94.46,10330.0,85.9729,85.9729,85.9638,85.9638,10330.0
2023-12-19 14:25:00,94.47,94.48,94.46,94.48,10454.0,85.9729,85.982,85.9638,85.982,10454.0
2023-12-19 14:30:00,94.48,94.52,94.47,94.52,71434.0,85.982,86.0184,85.9729,86.0184,71434.0
2023-12-19 14:35:00,94.51,94.51,94.46,94.47,25842.0,86.0093,86.0093,85.9638,85.9729,25842.0
2023-12-19 14:40:00,94.48,94.48,94.45,94.45,74480.0,85.982,85.982,85.9547,85.9547,74480.0
2023-12-19 14:45:00,94.45,94.46,94.45,94.46,40243.0,85.9547,85.9638,85.9547,85.9638,40243.0
2023-12-19 14:50:00,94.45,94.46,94.45,94.45,138277.0,85.9547,85.9638,85.9547,85.9547,138277.0
2023-12-19 14:55:00,94.45,94.48,94.45,94.47,88941.0,85.9547,85.982,85.9547,85.9729,88941.0
2023-12-19 15:00:00,94.48,94.49,94.45,94.45,111756.0,85.982,85.9911,85.9547,85.9547,111756.0
2023-12-19 15:05:00,94.46,94.47,94.43,94.44,168960.0,85.9638,85.9729,85.9365,85.9456,168960.0
2023-12-19 15:10:00,94.44,94.46,94.43,94.45,29616.0,85.9456,85.9638,85.9365,85.9547,29616.0
2023-12-19 15:15:00,94.45,94.45,94.43,94.45,24811.0,85.9547,85.9547,85.9365,85.9547,24811.0
2023-12-19 15:20:00,94.45,94.47,94.44,94.45,19481.0,85.9547,85.9729,85.9456,85.9547,19481.0
2023-12-19 15:25:00,94.45,94.46,94.43,94.45,67782.0,85.9547,85.9638,85.9365,85.9547,67782.0
2023-12-19 15:30:00,94.45,94.46,94.44,94.45,20263.0,85.9547,85.9638,85.9456,85.9547,20263.0
2023-12-19 15:35:00,94.45,94.5,94.45,94.49,29165.0,85.9547,86.0002,85.9547,85.9911,29165.0
2023-12-19 15:40:00,94.5,94.52,94.46,94.46,56682.0,86.0002,86.0184,85.9638,85.9638,56682.0
2023-12-19 15:45:00,94.46,94.49,94.45,94.47,290580.0,85.9638,85.9911,85.9547,85.9729,290580.0
2023-12-19 15:50:00,94.47,94.49,94.46,94.48,55185.0,85.9729,85.9911,85.9638,85.982,55185.0
2023-12-19 15:55:00,94.48,94.5,94.47,94.5,206298.0,85.982,86.0002,85.9729,86.0002,206298.0
2023-12-20 09:30:00,94.59,94.6,94.49,94.52,89771.0,86.0821,86.0912,85.9911,86.0184,89771.0
2023-12-20 09:35:00,94.52,94.56,94.52,94.56,11048.0,86.0184,86.0548,86.0184,86.0548,11048.0
2023-12-20 09:40:00,94.55,94.57,94.54,94.57,9133.0,86.0457,86.0639,86.0366,86.0639,9133.0
2023-12-20 09:45:00,94.57,94.61,94.56,94.6,14388.0,86.0639,86.1003,86.0548,86.0912,14388.0
2023-12-20 09:50:00,94.61,94.62,94.59,94.59,24477.0,86.1003,86.1094,86.0821,86.0821,24477.0
2023-12-20 09:55:00,94.6,94.64,94.59,94.64,14048.0,86.0912,86.1276,86.0821,86.1276,14048.0
2023-12-20 10:00:00,94.64,94.65,94.57,94.61,62889.0,86.1276,86.1367,86.0639,86.1003,62889.0
2023-12-20 10:05:00,94.61,94.65,94.61,94.65,8373.0,86.1003,86.1367,86.1003,86.1367,8373.0
2023-12-20 10:10:00,94.66,94.67,94.63,94.64,5456.0,86.1458,86.1549,86.1185,86.1276,5456.0
2023-12-20 10:15:00,94.64,94.67,94.64,94.65,24144.0,86.1276,86.1549,86.1276,86.1367,24144.0
2023-12-20 10:20:00,94.65,94.68,94.63,94.64,27279.0,86.1367,86.164,86.1185,86.1276,27279.0
2023-12-20 10:25:00,94.64,94.65,94.63,94.65,27371.0,86.1276,86.1367,86.1185,86.1367,27371.0
2023-12-20 10:30:00,94.65,94.69,94.65,94.69,69267.0,86.1367,86.1731,86.1367,86.1731,69267.0
2023-12-20 10:35:00,94.69,94.72,94.68,94.7,39990.0,86.1731,86.2004,86.164,86.1822,39990.0
2023-12-20 10:40:00,94.71,94.72,94.68,94.72,20421.0,86.1913,86.2004,86.164,86.2004,20421.0
2023-12-20 10:45:00,94.72,94.74,94.7,94.73,17066.0,86.2004,86.2186,86.1822,86.2095,17066.0
2023-12-20 10:50:00,94.74,94.76,94.73,94.74,9198.0,86.2186,86.2368,86.2095,86.2186,9198.0
2023-12-20 10:55:00,94.73,94.76,94.71,94.76,29624.0,86.2095,86.2368,86.1913,86.2368,29624.0
2023-12-20 11:00:00,94.77,94.83,94.76,94.83,68163.0,86.2459,86.3005,86.2368,86.3005,68163.0
2023-12-20 11:05:00,94.83,94.87,94.81,94.84,65064.0,86.3005,86.3369,86.2823,86.3096,65064.0
2023-12-20 11:10:00,94.85,94.91,94.85,94.88,66889.0,86.3187,86.3733,86.3187,86.346,66889.0
2023-12-20 11:15:00,94.88,94.88,94.84,94.84,41846.0,86.346,86.346,86.3096,86.3096,41846.0
2023-12-20 11:20:00,94.84,94.85,94.79,94.8,36145.0,86.3096,86.3187,86.2641,86.2732,36145.0
2023-12-20 11:25:00,94.8,94.81,94.78,94.78,12134.0,86.2732,86.2823,86.255,86.255,12134.0
2023-12-20 11:30:00,94.78,94.78,94.74,94.74,27003.0,86.255,86.255,86.2186,86.2186,27003.0
2023-12-20 11:35:00,94.75,94.78,94.74,94.78,60458.0,86.2277,86.255,86.2186,86.255,60458.0
2023-12-20 11:40:00,94.78,94.78,94.75,94.76,23149.0,86.255,86.255,86.2277,86.2368,23149.0
2023-12-20 11:45:00,94.75,94.75,94.73,94.73,27486.0,86.2277,86.2277,86.2095,86.2095,27486.0
2023-12-20 11:50:00,94.73,94.74,94.71,94.73,57563.0,86.2095,86.2186,86.1913,86.2095,57563.0
2023-12-20 11:55:00,94.73,94.76,94.72,94.73,26910.0,86.2095,86.2368,86.2004,86.2095,26910.0
2023-12-20 12:00:00,94.73,94.74,94.71,94.72,19674.0,86.2095,86.2186,86.1913,86.2004,19674.0
2023-12-20 12:05:00,94.71,94.74,94.7,94.73,24668.0,86.1913,86.2186,86.1822,86.2095,24668.0
2023-12-20 12:10:00,94.73,94.77,94.72,94.76,22480.0,86.2095,86.2459,86.2004,86.2368,22480.0
2023-12-20 12:15:00,94.76,94.76,94.74,94.75,45289.0,86.2368,86.2368,86.2186,86.2277,45289.0
2023-12-20 12:20:00,94.75,94.77,94.74,94.77,52945.0,86.2277,86.2459,86.2186,86.2459,52945.0
2023-12-20 12:25:00,94.77,94.77,94.76,94.77,2683.0,86.2459,86.2459,86.2368,86.2459,2683.0
2023-12-20 12:30:00,94.77,94.77,94.73,94.76,18719.0,86.2459,86.2459,86.2095,86.2368,18719.0
2023-12-20 12:35:00,94.75,94.76,94.73,94.73,5194.0,86.2277,86.2368,86.2095,86.2095,5194.0
2023-12-20 12:40:00,94.75,94.78,94.75,94.78,15968.0,86.2277,86.255,86.2277,86.255,15968.0
2023-12-20 12:45:00,94.78,94.79,94.77,94.79,14400.0,86.255,86.2641,86.2459,86.2641,14400.0
2023-12-20 12:50:00,94.79,94.81,94.78,94.8,9372.0,86.2641,86.2823,86.255,86.2732,9372.0
2023-12-20 12:55:00,94.81,94.83,94.8,94.83,24813.0,86.2823,86.3005,86.2732,86.3005,24813.0
2023-12-20 13:00:00,94.82,94.84,94.77,94.84,70535.0,86.2914,86.3096,86.2459,86.3096,70535.0
2023-12-20 13:05:00,94.83,94.83,94.8,94.81,5000.0,86.3005,86.3005,86.2732,86.2823,5000.0
2023-12-20 13:10:00,94.81,94.87,94.81,94.84,17937.0,86.2823,86.3369,86.2823,86.3096,17937.0
2023-12-20 13:15:00,94.84,94.84,94.8,94.82,13949.0,86.3096,86.3096,86.2732,86.2914,13949.0
2023-12-20 13:20:00,94.83,94.85,94.82,94.83,38002.0,86.3005,86.3187,86.2914,86.3005,38002.0
2023-12-20 13:25:00,94.83,94.85,94.82,94.85,6038.0,86.3005,86.3187,86.2914,86.3187,6038.0
2023-12-20 13:30:00,94.86,94.86,94.85,94.86,13370.0,86.3278,86.3278,86.3187,86.3278,13370.0
2023-12-20 13:35:00,94.86,94.86,94.82,94.82,17737.0,86.3278,86.3278,86.2914,86.2914,17737.0
2023-12-20 13:40:00,94.82,94.83,94.8,94.82,18538.0,86.2914,86.3005,86.2732,86.2914,18538.0
2023-12-20 13:45:00,94.81,94.84,94.81,94.84,27519.0,86.2823,86.3096,86.2823,86.3096,27519.0
2023-12-20 13:50:00,94.83,94.85,94.82,94.83,22477.0,86.3005,86.3187,86.2914,86.3005,22477.0
2023-12-20 13:55:00,94.82,94.83,94.8,94.81,37698.0,86.2914,86.3005,86.2732,86.2823,37698.0
2023-12-20 14:00:00,94.8,94.81,94.78,94.8,29857.0,86.2732,86.2823,86.255,86.2732,29857.0
2023-12-20 14:05:00,94.79,94.81,94.79,94.8,18140.0,86.2641,86.2823,86.2641,86.2732,18140.0
2023-12-20 14:10:00,94.8,94.83,94.79,94.83,25164.0,86.2732,86.3005,86.2641,86.3005,25164.0
2023-12-20 14:15:00,94.82,94.83,94.81,94.82,26540.0,86.2914,86.3005,86.2823,86.2914,26540.0
2023-12-20 14:20:00,94.82,94.82,94.8,94.81,10720.0,86.2914,86.2914,86.2732,86.2823,10720.0
2023-12-20 14:25:00,94.81,94.82,94.76,94.76,48476.0,86.2823,86.2914,86.2368,86.2368,48476.0
2023-12-20 14:30:00,94.76,94.76,94.68,94.69,107796.0,86.2368,86.2368,86.164,86.1731,107796.0
2023-12-20 14:35:00,94.69,94.75,94.68,94.71,140389.0,86.1731,86.2277,86.164,86.1913,140389.0
2023-12-20 14:40:00,94.7,94.74,94.7,94.7,104574.0,86.1822,86.2186,86.1822,86.1822,104574.0
2023-12-20 14:45:00,94.7,94.71,94.64,94.65,76398.0,86.1822,86.1913,86.1276,86.1367,76398.0
2023-12-20 14:50:00,94.65,94.66,94.58,94.65,180722.0,86.1367,86.1458,86.073,86.1367,180722.0
2023-12-20 14:55:00,94.65,94.66,94.59,94.62,167227.0,86.1367,86.1458,86.0821,86.1094,167227.0
2023-12-20 15:00:00,94.61,94.62,94.58,94.6,94762.0,86.1003,86.1094,86.073,86.0912,94762.0
2023-12-20 15:05:00,94.59,94.6,94.53,94.59,122102.0,86.0821,86.0912,86.0275,86.0821,122102.0
2023-12-20 15:10:00,94.59,94.65,94.59,94.62,79066.0,86.0821,86.1367,86.0821,86.1094,79066.0
2023-12-20 15:15:00,94.62,94.67,94.62,94.64,76235.0,86.1094,86.1549,86.1094,86.1276,76235.0
2023-12-20 15:20:00,94.64,94.66,94.61,94.61,127294.0,86.1276,86.1458,86.1003,86.1003,127294.0
2023-12-20 15:25:00,94.6,94.62,94.58,94.58,107323.0,86.0912,86.1094,86.073,86.073,107323.0
2023-12-20 15:30:00,94.59,94.63,94.57,94.58,152560.0,86.0821,86.1185,86.0639,86.073,152560.0
2023-12-20 15:35:00,94.58,94.61,94.56,94.58,109405.0,86.073,86.1003,86.0548,86.073,109405.0
2023-12-20 15:40:00,94.59,94.65,94.58,94.65,179960.0,86.0821,86.1367,86.073,86.1367,179960.0
2023-12-20 15:45:00,94.64,94.66,94.59,94.62,261619.0,86.1276,86.1458,86.0821,86.1094,261619.0
2023-12-20 15:50:00,94.62,94.63,94.54,94.58,172403.0,86.1094,86.1185,86.0366,86.073,172403.0
2023-12-20 15:55:00,94.57,94.57,94.47,94.49,290276.0,86.0639,86.0639,85.9729,85.9911,290276.0
2023-12-21 09:30:00,94.89,95.01,94.89,94.97,124399.0,86.3551,86.4643,86.3551,86.4279,124399.0
2023-12-21 09:35:00,94.98,94.98,94.89,94.9,162441.0,86.437,86.437,86.3551,86.3642,162441.0
2023-12-21 09:40:00,94.9,94.9,94.83,94.85,111040.0,86.3642,86.3642,86.3005,86.3187,111040.0
2023-12-21 09:45:00,94.85,94.85,94.82,94.83,277200.0,86.3187,86.3187,86.2914,86.3005,277200.0
2023-12-21 09:50:00,94.82,94.84,94.8,94.8,65176.0,86.2914,86.3096,86.2732,86.2732,65176.0
2023-12-21 09:55:00,94.8,94.82,94.78,94.79,20076.0,86.2732,86.2914,86.255,86.2641,20076.0
2023-12-21 10:00:00,94.8,94.81,94.74,94.75,49012.0,86.2732,86.2823,86.2186,86.2277,49012.0
2023-12-21 10:05:00,94.74,94.74,94.66,94.69,53224.0,86.2186,86.2186,86.1458,86.1731,53224.0
2023-12-21 10:10:00,94.68,94.77,94.67,94.77,258251.0,86.164,86.2459,86.1549,86.2459,258251.0
2023-12-21 10:15:00,94.76,94.81,94.73,94.77,42082.0,86.2368,86.2823,86.2095,86.2459,42082.0
2023-12-21 10:20:00,94.78,94.82,94.77,94.81,53927.0,86.255,86.2914,86.2459,86.2823,53927.0
2023-12-21 10:25:00,94.81,94.82,94.73,94.73,65039.0,86.2823,86.2914,86.2095,86.2095,65039.0
2023-12-21 10:30:00,94.73,94.78,94.73,94.78,38179.0,86.2095,86.255,86.2095,86.255,38179.0
2023-12-21 10:35:00,94.78,94.78,94.74,94.75,45756.0,86.255,86.255,86.2186,86.2277,45756.0
2023-12-21 10:40:00,94.74,94.75,94.71,94.74,26889.0,86.2186,86.2277,86.1913,86.2186,26889.0
2023-12-21 10:45:00,94.73,94.75,94.72,94.72,53001.0,86.2095,86.2277,86.2004,86.2004,53001.0
2023-12-21 10:50:00,94.72,94.72,94.66,94.68,55109.0,86.2004,86.2004,86.1458,86.164,55109.0
2023-12-21 10:55:00,94.67,94.69,94.65,94.68,59765.0,86.1549,86.1731,86.1367,86.164,59765.0
2023-12-21 11:00:00,94.68,94.72,94.66,94.72,36533.0,86.164,86.2004,86.1458,86.2004,36533.0
2023-12-21 11:05:00,94.72,94.73,94.64,94.65,54659.0,86.2004,86.2095,86.1276,86.1367,54659.0
2023-12-21 11:10:00,94.66,94.68,94.64,94.68,44333.0,86.1458,86.164,86.1276,86.164,44333.0
2023-12-21 11:15:00,94.68,94.7,94.64,94.7,49346.0,86.164,86.1822,86.1276,86.1822,49346.0
2023-12-21 11:20:00,94.7,94.74,94.68,94.73,44675.0,86.1822,86.2186,86.164,86.2095,44675.0
2023-12-21 11:25:00,94.74,94.76,94.72,94.75,61178.0,86.2186,86.2368,86.2004,86.2277,61178.0
2023-12-21 11:30:00,94.75,94.76,94.69,94.72,42451.0,86.2277,86.2368,86.1731,86.2004,42451.0
2023-12-21 11:35:00,94.71,94.74,94.71,94.73,36554.0,86.1913,86.2186,86.1913,86.2095,36554.0
2023-12-21 11:40:00,94.72,94.72,94.69,94.7,38766.0,86.2004,86.2004,86.1731,86.1822,38766.0
2023-12-21 11:45:00,94.7,94.74,94.69,94.73,25523.0,86.1822,86.2186,86.1731,86.2095,25523.0
2023-12-21 11:50:00,94.71,94.72,94.68,94.69,48501.0,86.1913,86.2004,86.164,86.1731,48501.0
2023-12-21 11:55:00,94.69,94.7,94.67,94.68,30935.0,86.1731,86.1822,86.1549,86.164,30935.0
2023-12-21 12:00:00,94.68,94.7,94.63,94.64,81873.0,86.164,86.1822,86.1185,86.1276,81873.0
2023-12-21 12:05:00,94.64,94.67,94.62,94.63,40457.0,86.1276,86.1549,86.1094,86.1185,40457.0
2023-12-21 12:10:00,94.63,94.66,94.62,94.63,26562.0,86.1185,86.1458,86.1094,86.1185,26562.0
2023-12-21 12:15:00,94.63,94.66,94.62,94.66,35846.0,86.1185,86.1458,86.1094,86.1458,35846.0
2023-12-21 12:20:00,94.66,94.67,94.63,94.65,36112.0,86.1458,86.1549,86.1185,86.1367,36112.0
2023-12-21 12:25:00,94.65,94.67,94.61,94.63,33705.0,86.1367,86.1549,86.1003,86.1185,33705.0
2023-12-21 12:30:00,94.63,94.68,94.62,94.63,55844.0,86.1185,86.164,86.1094,86.1185,55844.0
2023-12-21 12:35:00,94.64,94.66,94.61,94.64,23695.0,86.1276,86.1458,86.1003,86.1276,23695.0
2023-12-21 12:40:00,94.64,94.67,94.63,94.66,34547.0,86.1276,86.1549,86.1185,86.1458,34547.0
2023-12-21 12:45:00,94.66,94.69,94.65,94.67,37638.0,86.1458,86.1731,86.1367,86.1549,37638.0
2023-12-21 12:50:00,94.67,94.7,94.66,94.68,82952.0,86.1549,86.1822,86.1458,86.164,82952.0
2023-12-21 12:55:00,94.68,94.7,94.66,94.7,49649.0,86.164,86.1822,86.1458,86.1822,49649.0
2023-12-21 13:00:00,94.7,94.72,94.68,94.7,71578.0,86.1822,86.2004,86.164,86.1822,71578.0
2023-12-21 13:05:00,94.7,94.71,94.63,94.69,68965.0,86.1822,86.1913,86.1185,86.1731,68965.0
2023-12-21 13:10:00,94.69,94.7,94.65,94.65,63191.0,86.1731,86.1822,86.1367,86.1367,63191.0
2023-12-21 13:15:00,94.65,94.66,94.62,94.64,49820.0,86.1367,86.1458,86.1094,86.1276,49820.0
2023-12-21 13:20:00,94.64,94.73,94.63,94.71,71592.0,86.1276,86.2095,86.1185,86.1913,71592.0
2023-12-21 13:25:00,94.71,94.73,94.69,94.73,36457.0,86.1913,86.2095,86.1731,86.2095,36457.0
2023-12-21 13:30:00,94.73,94.75,94.71,94.71,73543.0,86.2095,86.2277,86.1913,86.1913,73543.0
2023-12-21 13:35:00,94.71,94.72,94.7,94.71,49392.0,86.1913,86.2004,86.1822,86.1913,49392.0
2023-12-21 13:40:00,94.71,94.72,94.7,94.72,42783.0,86.1913,86.2004,86.1822,86.2004,42783.0
2023-12-21 13:45:00,94.71,94.74,94.71,94.73,30886.0,86.1913,86.2186,86.1913,86.2095,30886.0
2023-12-21 13:50:00,94.73,94.77,94.72,94.75,44496.0,86.2095,86.2459,86.2004,86.2277,44496.0
2023-12-21 13:55:00,94.76,94.8,94.75,94.8,82089.0,86.2368,86.2732,86.2277,86.2732,82089.0
2023-12-21 14:00:00,94.79,94.83,94.79,94.81,77204.0,86.2641,86.3005,86.2641,86.2823,77204.0
2023-12-21 14:05:00,94.81,94.82,94.8,94.81,58235.0,86.2823,86.2914,86.2732,86.2823,58235.0
2023-12-21 14:10:00,94.8,94.81,94.79,94.8,59151.0,86.2732,86.2823,86.2641,86.2732,59151.0
2023-12-21 14:15:00,94.8,94.87,94.8,94.87,179870.0,86.2732,86.3369,86.2732,86.3369,179870.0
2023-12-21 14:20:00,94.87,94.87,94.82,94.84,90673.0,86.3369,86.3369,86.2914,86.3096,90673.0
2023-12-21 14:25:00,94.83,94.85,94.82,94.84,106230.0,86.3005,86.3187,86.2914,86.3096,106230.0
2023-12-21 14:30:00,94.84,94.85,94.82,94.85,50763.0,86.3096,86.3187,86.2914,86.3187,50763.0
2023-12-21 14:35:00,94.85,94.86,94.83,94.84,55142.0,86.3187,86.3278,86.3005,86.3096,55142.0
2023-12-21 14:40:00,94.84,94.87,94.84,94.86,28604.0,86.3096,86.3369,86.3096,86.3278,28604.0
2023-12-21 14:45:00,94.85,94.86,94.81,94.81,77220.0,86.3187,86.3278,86.2823,86.2823,77220.0
2023-12-21 14:50:00,94.81,94.83,94.81,94.81,48375.0,86.2823,86.3005,86.2823,86.2823,48375.0
2023-12-21 14:55:00,94.81,94.83,94.8,94.83,41893.0,86.2823,86.3005,86.2732,86.3005,41893.0
2023-12-21 15:00:00,94.83,94.84,94.82,94.82,32060.0,86.3005,86.3096,86.2914,86.2914,32060.0
2023-12-21 15:05:00,94.83,94.83,94.8,94.81,32842.0,86.3005,86.3005,86.2732,86.2823,32842.0
2023-12-21 15:10:00,94.81,94.85,94.81,94.84,33576.0,86.2823,86.3187,86.2823,86.3096,33576.0
2023-12-21 15:15:00,94.84,94.86,94.83,94.86,22530.0,86.3096,86.3278,86.3005,86.3278,22530.0
2023-12-21 15:20:00,94.86,94.87,94.84,94.85,38928.0,86.3278,86.3369,86.3096,86.3187,38928.0
2023-12-21 15:25:00,94.84,94.9,94.84,94.9,49814.0,86.3096,86.3642,86.3096,86.3642,49814.0
2023-12-21 15:30:00,94.9,94.9,94.85,94.88,64510.0,86.3642,86.3642,86.3187,86.346,64510.0
2023-12-21 15:35:00,94.88,94.91,94.87,94.9,62970.0,86.346,86.3733,86.3369,86.3642,62970.0
2023-12-21 15:40:00,94.9,94.92,94.88,94.89,65732.0,86.3642,86.3824,86.346,86.3551,65732.0
2023-12-21 15:45:00,94.89,94.93,94.88,94.92,149317.0,86.3551,86.3915,86.346,86.3824,149317.0
2023-12-21 15:50:00,94.92,94.94,94.92,94.94,118296.0,86.3824,86.4006,86.3824,86.4006,118296.0
2023-12-21 15:55:00,94.94,94.94,94.89,94.91,236443.0,86.4006,86.4006,86.3551,86.3733,236443.0
2023-12-22 09:30:00,95.1,95.14,95.09,95.11,134671.0,86.5462,86.5826,86.5371,86.5553,134671.0
2023-12-22 09:35:00,95.12,95.14,95.1,95.14,117199.0,86.5644,86.5826,86.5462,86.5826,117199.0
2023-12-22 09:40:00,95.14,95.16,95.12,95.13,71808.0,86.5826,86.6008,86.5644,86.5735,71808.0
2023-12-22 09:45:00,95.13,95.14,95.11,95.12,18825.0,86.5735,86.5826,86.5553,86.5644,18825.0
2023-12-22 09:50:00,95.13,95.15,95.11,95.12,40128.0,86.5735,86.5917,86.5553,86.5644,40128.0
2023-12-22 09:55:00,95.12,95.13,95.05,95.07,47476.0,86.5644,86.5735,86.5007,86.5189,47476.0
2023-12-22 10:00:00,95.08,95.15,95.07,95.12,60770.0,86.528,86.5917,86.5189,86.5644,60770.0
2023-12-22 10:05:00,95.12,95.12,95.07,95.08,43028.0,86.5644,86.5644,86.5189,86.528,43028.0
2023-12-22 10:10:00,95.08,95.09,95.06,95.09,17027.0,86.528,86.5371,86.5098,86.5371,17027.0
2023-12-22 10:15:00,95.08,95.08,95.05,95.05,34776.0,86.528,86.528,86.5007,86.5007,34776.0
2023-12-22 10:20:00,95.05,95.06,95.03,95.04,50184.0,86.5007,86.5098,86.4825,86.4916,50184.0
2023-12-22 10:25:00,95.04,95.06,95.04,95.05,9457.0,86.4916,86.5098,86.4916,86.5007,9457.0
2023-12-22 10:30:00,95.05,95.05,95.03,95.04,34703.0,86.5007,86.5007,86.4825,86.4916,34703.0
2023-12-22 10:35:00,95.04,95.04,95.0,95.01,7851.0,86.4916,86.4916,86.4552,86.4643,7851.0
2023-12-22 10:40:00,95.01,95.02,94.99,95.01,10894.0,86.4643,86.4734,86.4461,86.4643,10894.0
2023-12-22 10:45:00,95.0,95.01,94.98,94.98,20965.0,86.4552,86.4643,86.437,86.437,20965.0
2023-12-22 10:50:00,94.98,94.98,94.95,94.95,17952.0,86.437,86.437,86.4097,86.4097,17952.0
2023-12-22 10:55:00,94.95,94.96,94.9,94.91,52548.0,86.4097,86.4188,86.3642,86.3733,52548.0
2023-12-22 11:00:00,94.9,94.93,94.88,94.91,64573.0,86.3642,86.3915,86.346,86.3733,64573.0
2023-12-22 11:05:00,94.91,94.93,94.89,94.93,39682.0,86.3733,86.3915,86.3551,86.3915,39682.0
2023-12-22 11:10:00,94.93,94.95,94.92,94.94,27525.0,86.3915,86.4097,86.3824,86.4006,27525.0
2023-12-22 11:15:00,94.93,94.95,94.92,94.95,22948.0,86.3915,86.4097,86.3824,86.4097,22948.0
2023-12-22 11:20:00,94.94,94.96,94.94,94.94,9921.0,86.4006,86.4188,86.4006,86.4006,9921.0
2023-12-22 11:25:00,94.94,94.95,94.92,94.94,35774.0,86.4006,86.4097,86.3824,86.4006,35774.0
2023-12-22 11:30:00,94.94,94.96,94.94,94.95,22833.0,86.4006,86.4188,86.4006,86.4097,22833.0
2023-12-22 11:35:00,94.95,94.95,94.91,94.92,53733.0,86.4097,86.4097,86.3733,86.3824,53733.0
2023-12-22 11:40:00,94.91,94.92,94.88,94.89,59364.0,86.3733,86.3824,86.346,86.3551,59364.0
2023-12-22 11:45:00,94.89,94.9,94.88,94.88,28003.0,86.3551,86.3642,86.346,86.346,28003.0
2023-12-22 11:50:00,94.89,94.9,94.88,94.9,17585.0,86.3551,86.3642,86.346,86.3642,17585.0
2023-12-22 11:55:00,94.9,94.91,94.89,94.89,27542.0,86.3642,86.3733,86.3551,86.3551,27542.0
2023-12-22 12:00:00,94.88,94.92,94.88,94.91,20539.0,86.346,86.3824,86.346,86.3733,20539.0
2023-12-22 12:05:00,94.91,94.93,94.88,94.89,32389.0,86.3733,86.3915,86.346,86.3551,32389.0
2023-12-22 12:10:00,94.88,94.9,94.88,94.89,30889.0,86.346,86.3642,86.346,86.3551,30889.0
2023-12-22 12:15:00,94.88,94.89,94.86,94.87,73857.0,86.346,86.3551,86.3278,86.3369,73857.0
2023-12-22 12:20:00,94.87,94.88,94.84,94.84,20183.0,86.3369,86.346,86.3096,86.3096,20183.0
2023-12-22 12:25:00,94.84,94.86,94.83,94.84,13960.0,86.3096,86.3278,86.3005,86.3096,13960.0
2023-12-22 12:30:00,94.85,94.86,94.83,94.86,36461.0,86.3187,86.3278,86.3005,86.3278,36461.0
2023-12-22 12:35:00,94.86,94.87,94.85,94.87,11527.0,86.3278,86.3369,86.3187,86.3369,11527.0
2023-12-22 12:40:00,94.86,94.88,94.86,94.87,26106.0,86.3278,86.346,86.3278,86.3369,26106.0
2023-12-22 12:45:00,94.87,94.9,94.86,94.87,34254.0,86.3369,86.3642,86.3278,86.3369,34254.0
2023-12-22 12:50:00,94.86,94.9,94.86,94.9,38211.0,86.3278,86.3642,86.3278,86.3642,38211.0
2023-12-22 12:55:00,94.9,94.9,94.87,94.9,44003.0,86.3642,86.3642,86.3369,86.3642,44003.0
2023-12-22 13:00:00,94.9,94.91,94.9,94.91,26539.0,86.3642,86.3733,86.3642,86.3733,26539.0
2023-12-22 13:05:00,94.91,94.93,94.9,94.92,23060.0,86.3733,86.3915,86.3642,86.3824,23060.0
2023-12-22 13:10:00,94.92,94.96,94.92,94.95,25063.0,86.3824,86.4188,86.3824,86.4097,25063.0
2023-12-22 13:15:00,94.95,94.95,94.93,94.95,15544.0,86.4097,86.4097,86.3915,86.4097,15544.0
2023-12-22 13:20:00,94.95,94.97,94.94,94.95,28050.0,86.4097,86.4279,86.4006,86.4097,28050.0
2023-12-22 13:25:00,94.95,94.96,94.94,94.95,14296.0,86.4097,86.4188,86.4006,86.4097,14296.0
2023-12-22 13:30:00,94.95,94.96,94.94,94.95,12467.0,86.4097,86.4188,86.4006,86.4097,12467.0
2023-12-22 13:35:00,94.94,94.95,94.93,94.94,25754.0,86.4006,86.4097,86.3915,86.4006,25754.0
2023-12-22 13:40:00,94.94,94.94,94.91,94.94,23375.0,86.4006,86.4006,86.3733,86.4006,23375.0
2023-12-22 13:45:00,94.94,94.94,94.92,94.94,24266.0,86.4006,86.4006,86.3824,86.4006,24266.0
2023-12-22 13:50:00,94.93,94.95,94.91,94.92,36758.0,86.3915,86.4097,86.3733,86.3824,36758.0
2023-12-22 13:55:00,94.92,94.94,94.92,94.92,14621.0,86.3824,86.4006,86.3824,86.3824,14621.0
2023-12-22 14:00:00,94.93,94.93,94.9,94.91,21452.0,86.3915,86.3915,86.3642,86.3733,21452.0
2023-12-22 14:05:00,94.91,94.91,94.86,94.87,53463.0,86.3733,86.3733,86.3278,86.3369,53463.0
2023-12-22 14:10:00,94.87,94.88,94.85,94.86,35402.0,86.3369,86.346,86.3187,86.3278,35402.0
2023-12-22 14:15:00,94.86,94.86,94.81,94.83,47844.0,86.3278,86.3278,86.2823,86.3005,47844.0
2023-12-22 14:20:00,94.83,94.85,94.78,94.8,59706.0,86.3005,86.3187,86.255,86.2732,59706.0
2023-12-22 14:25:00,94.79,94.81,94.78,94.81,33772.0,86.2641,86.2823,86.255,86.2823,33772.0
2023-12-22 14:30:00,94.8,94.81,94.77,94.8,62043.0,86.2732,86.2823,86.2459,86.2732,62043.0
2023-12-22 14:35:00,94.79,94.84,94.79,94.82,29693.0,86.2641,86.3096,86.2641,86.2914,29693.0
2023-12-22 14:40:00,94.83,94.87,94.82,94.87,66723.0,86.3005,86.3369,86.2914,86.3369,66723.0
2023-12-22 14:45:00,94.87,94.88,94.84,94.85,296372.0,86.3369,86.346,86.3096,86.3187,296372.0
2023-12-22 14:50:00,94.86,94.88,94.85,94.87,30836.0,86.3278,86.346,86.3187,86.3369,30836.0
2023-12-22 14:55:00,94.87,94.89,94.86,94.88,53256.0,86.3369,86.3551,86.3278,86.346,53256.0
2023-12-22 15:00:00,94.88,94.9,94.87,94.89,57547.0,86.346,86.3642,86.3369,86.3551,57547.0
2023-12-22 15:05:00,94.89,94.89,94.86,94.87,32963.0,86.3551,86.3551,86.3278,86.3369,32963.0
2023-12-22 15:10:00,94.86,94.88,94.86,94.88,27323.0,86.3278,86.346,86.3278,86.346,27323.0
2023-12-22 15:15:00,94.88,94.88,94.86,94.88,68894.0,86.346,86.346,86.3278,86.346,68894.0
2023-12-22 15:20:00,94.88,94.89,94.85,94.88,40356.0,86.346,86.3551,86.3187,86.346,40356.0
2023-12-22 15:25:00,94.88,94.89,94.87,94.87,64361.0,86.346,86.3551,86.3369,86.3369,64361.0
2023-12-22 15:30:00,94.87,94.88,94.84,94.85,40436.0,86.3369,86.346,86.3096,86.3187,40436.0
2023-12-22 15:35:00,94.84,94.86,94.83,94.84,27348.0,86.3096,86.3278,86.3005,86.3096,27348.0
2023-12-22 15:40:00,94.84,94.84,94.81,94.82,58859.0,86.3096,86.3096,86.2823,86.2914,58859.0
2023-12-22 15:45:00,94.83,94.86,94.83,94.84,54918.0,86.3005,86.3278,86.3005,86.3096,54918.0
2023-12-22 15:50:00,94.84,94.86,94.82,94.83,61312.0,86.3096,86.3278,86.2914,86.3005,61312.0
2023-12-22 15:55:00,94.83,94.85,94.82,94.83,82089.0,86.3005,86.3187,86.2914,86.3005,82089.0
2023-12-26 09:30:00,94.84,94.92,94.84,94.92,46415.0,86.3096,86.3824,86.3096,86.3824,46415.0
2023-12-26 09:35:00,94.92,94.92,94.89,94.89,28778.0,86.3824,86.3824,86.3551,86.3551,28778.0
2023-12-26 09:40:00,94.9,94.91,94.88,94.88,13284.0,86.3642,86.3733,86.346,86.346,13284.0
2023-12-26 09:45:00,94.89,94.89,94.86,94.88,22668.0,86.3551,86.3551,86.3278,86.346,22668.0
2023-12-26 09:50:00,94.87,94.9,94.87,94.9,12655.0,86.3369,86.3642,86.3369,86.3642,12655.0
2023-12-26 09:55:00,94.9,94.92,94.89,94.91,4073.0,86.3642,86.3824,86.3551,86.3733,4073.0
2023-12-26 10:00:00,94.91,94.91,94.89,94.9,17098.0,86.3733,86.3733,86.3551,86.3642,17098.0
2023-12-26 10:05:00,94.91,94.95,94.91,94.94,31654.0,86.3733,86.4097,86.3733,86.4006,31654.0
2023-12-26 10:10:00,94.95,94.98,94.94,94.97,20350.0,86.4097,86.437,86.4006,86.4279,20350.0
2023-12-26 10:15:00,94.97,94.97,94.97,94.97,6191.0,86.4279,86.4279,86.4279,86.4279,6191.0
2023-12-26 10:20:00,94.96,94.97,94.96,94.96,5635.0,86.4188,86.4279,86.4188,86.4188,5635.0
2023-12-26 10:25:00,94.96,94.98,94.96,94.97,10191.0,86.4188,86.437,86.4188,86.4279,10191.0
2023-12-26 10:30:00,94.96,94.97,94.94,94.94,6336.0,86.4188,86.4279,86.4006,86.4006,6336.0
2023-12-26 10:35:00,94.95,94.97,94.95,94.95,5783.0,86.4097,86.4279,86.4097,86.4097,5783.0
2023-12-26 10:40:00,94.96,94.98,94.95,94.95,3822.0,86.4188,86.437,86.4097,86.4097,3822.0
2023-12-26 10:45:00,94.96,94.96,94.95,94.95,8409.0,86.4188,86.4188,86.4097,86.4097,8409.0
2023-12-26 10:50:00,94.95,94.95,94.92,94.92,13184.0,86.4097,86.4097,86.3824,86.3824,13184.0
2023-12-26 10:55:00,94.93,94.94,94.92,94.93,4410.0,86.3915,86.4006,86.3824,86.3915,4410.0
2023-12-26 11:00:00,94.93,94.93,94.91,94.92,13258.0,86.3915,86.3915,86.3733,86.3824,13258.0
2023-12-26 11:05:00,94.92,94.93,94.91,94.92,5420.0,86.3824,86.3915,86.3733,86.3824,5420.0
2023-12-26 11:10:00,94.92,94.92,94.91,94.91,8641.0,86.3824,86.3824,86.3733,86.3733,8641.0
2023-12-26 11:15:00,94.91,94.91,94.87,94.88,16738.0,86.3733,86.3733,86.3369,86.346,16738.0
2023-12-26 11:20:00,94.87,94.87,94.86,94.87,3626.0,86.3369,86.3369,86.3278,86.3369,3626.0
2023-12-26 11:25:00,94.87,94.88,94.87,94.88,9000.0,86.3369,86.346,86.3369,86.346,9000.0
2023-12-26 11:30:00,94.89,94.9,94.89,94.9,3539.0,86.3551,86.3642,86.3551,86.3642,3539.0
2023-12-26 11:35:00,94.91,94.92,94.9,94.92,1524.0,86.3733,86.3824,86.3642,86.3824,1524.0
2023-12-26 11:40:00,94.91,94.94,94.91,94.93,7376.0,86.3733,86.4006,86.3733,86.3915,7376.0
2023-12-26 11:45:00,94.93,94.94,94.93,94.93,13562.0,86.3915,86.4006,86.3915,86.3915,13562.0
2023-12-26 11:50:00,94.93,94.94,94.93,94.94,3381.0,86.3915,86.4006,86.3915,86.4006,3381.0
2023-12-26 11:55:00,94.94,94.95,94.92,94.95,9793.0,86.4006,86.4097,86.3824,86.4097,9793.0
2023-12-26 12:00:00,94.95,94.95,94.93,94.93,21728.0,86.4097,86.4097,86.3915,86.3915,21728.0
2023-12-26 12:05:00,94.94,94.94,94.92,94.94,4153.0,86.4006,86.4006,86.3824,86.4006,4153.0
2023-12-26 12:10:00,94.95,94.96,94.94,94.95,18010.0,86.4097,86.4188,86.4006,86.4097,18010.0
2023-12-26 12:15:00,94.95,94.96,94.94,94.95,2894.0,86.4097,86.4188,86.4006,86.4097,2894.0
2023-12-26 12:20:00,94.95,94.97,94.94,94.97,13888.0,86.4097,86.4279,86.4006,86.4279,13888.0
2023-12-26 12:25:00,94.97,94.98,94.96,94.98,11507.0,86.4279,86.437,86.4188,86.437,11507.0
2023-12-26 12:30:00,94.98,94.98,94.97,94.97,2499.0,86.437,86.437,86.4279,86.4279,2499.0
2023-12-26 12:35:00,94.98,94.98,94.96,94.98,6442.0,86.437,86.437,86.4188,86.437,6442.0
2023-12-26 12:40:00,94.97,94.97,94.96,94.97,1211.0,86.4279,86.4279,86.4188,86.4279,1211.0
2023-12-26 12:45:00,94.97,94.99,94.96,94.98,4897.0,86.4279,86.4461,86.4188,86.437,4897.0
2023-12-26 12:50:00,94.98,94.99,94.97,94.98,19933.0,86.437,86.4461,86.4279,86.437,19933.0
2023-12-26 12:55:00,94.98,94.98,94.94,94.94,19589.0,86.437,86.437,86.4006,86.4006,19589.0
2023-12-26 13:00:00,94.94,95.02,94.92,95.02,64303.0,86.4006,86.4734,86.3824,86.4734,64303.0
2023-12-26 13:05:00,95.01,95.02,94.99,95.02,21132.0,86.4643,86.4734,86.4461,86.4734,21132.0
2023-12-26 13:10:00,95.02,95.04,95.02,95.03,7223.0,86.4734,86.4916,86.4734,86.4825,7223.0
2023-12-26 13:15:00,95.02,95.03,95.01,95.03,88201.0,86.4734,86.4825,86.4643,86.4825,88201.0
2023-12-26 13:20:00,95.01,95.03,95.01,95.03,5041.0,86.4643,86.4825,86.4643,86.4825,5041.0
2023-12-26 13:25:00,95.03,95.04,95.02,95.03,13033.0,86.4825,86.4916,86.4734,86.4825,13033.0
2023-12-26 13:30:00,95.03,95.04,95.02,95.02,12452.0,86.4825,86.4916,86.4734,86.4734,12452.0
2023-12-26 13:35:00,95.02,95.02,95.0,95.0,9204.0,86.4734,86.4734,86.4552,86.4552,9204.0
2023-12-26 13:40:00,95.01,95.01,94.99,95.0,30973.0,86.4643,86.4643,86.4461,86.4552,30973.0
2023-12-26 13:45:00,95.0,95.01,94.99,95.0,6172.0,86.4552,86.4643,86.4461,86.4552,6172.0
2023-12-26 13:50:00,95.0,95.0,94.98,94.98,33263.0,86.4552,86.4552,86.437,86.437,33263.0
2023-12-26 13:55:00,94.99,95.01,94.99,95.0,18260.0,86.4461,86.4643,86.4461,86.4552,18260.0
2023-12-26 14:00:00,95.0,95.02,94.99,95.02,26760.0,86.4552,86.4734,86.4461,86.4734,26760.0
2023-12-26 14:05:00,95.02,95.03,95.01,95.02,6231.0,86.4734,86.4825,86.4643,86.4734,6231.0
2023-12-26 14:10:00,95.03,95.04,95.02,95.03,33821.0,86.4825,86.4916,86.4734,86.4825,33821.0
2023-12-26 14:15:00,95.03,95.03,95.01,95.01,1900.0,86.4825,86.4825,86.4643,86.4643,1900.0
2023-12-26 14:20:00,95.01,95.01,94.99,95.0,3987.0,86.4643,86.4643,86.4461,86.4552,3987.0
2023-12-26 14:25:00,95.0,95.0,94.99,94.99,16332.0,86.4552,86.4552,86.4461,86.4461,16332.0
2023-12-26 14:30:00,94.99,95.01,94.99,95.01,17856.0,86.4461,86.4643,86.4461,86.4643,17856.0
2023-12-26 14:35:00,95.0,95.02,95.0,95.02,12451.0,86.4552,86.4734,86.4552,86.4734,12451.0
2023-12-26 14:40:00,95.02,95.02,94.99,95.0,34347.0,86.4734,86.4734,86.4461,86.4552,34347.0
2023-12-26 14:45:00,95.0,95.01,95.0,95.01,2418.0,86.4552,86.4643,86.4552,86.4643,2418.0
2023-12-26 14:50:00,95.01,95.03,95.01,95.02,17706.0,86.4643,86.4825,86.4643,86.4734,17706.0
2023-12-26 14:55:00,95.03,95.04,95.01,95.01,26037.0,86.4825,86.4916,86.4643,86.4643,26037.0
2023-12-26 15:00:00,95.02,95.02,94.99,95.01,26623.0,86.4734,86.4734,86.4461,86.4643,26623.0
2023-12-26 15:05:00,95.01,95.01,94.99,94.99,26150.0,86.4643,86.4643,86.4461,86.4461,26150.0
2023-12-26 15:10:00,95.0,95.0,94.98,95.0,42762.0,86.4552,86.4552,86.437,86.4552,42762.0
2023-12-26 15:15:00,94.99,94.99,94.97,94.98,21885.0,86.4461,86.4461,86.4279,86.437,21885.0
2023-12-26 15:20:00,94.98,95.0,94.98,95.0,18194.0,86.437,86.4552,86.437,86.4552,18194.0
2023-12-26 15:25:00,95.0,95.01,94.99,95.0,47140.0,86.4552,86.4643,86.4461,86.4552,47140.0
2023-12-26 15:30:00,94.99,95.01,94.99,95.01,33552.0,86.4461,86.4643,86.4461,86.4643,33552.0
2023-12-26 15:35:00,95.01,95.02,95.0,95.01,94412.0,86.4643,86.4734,86.4552,86.4643,94412.0
2023-12-26 15:40:00,95.01,95.01,94.99,95.0,43137.0,86.4643,86.4643,86.4461,86.4552,43137.0
2023-12-26 15:45:00,95.0,95.01,94.98,94.99,62366.0,86.4552,86.4643,86.437,86.4461,62366.0
2023-12-26 15:50:00,94.98,94.99,94.97,94.99,41296.0,86.437,86.4461,86.4279,86.4461,41296.0
2023-12-26 15:55:00,94.98,95.01,94.97,95.0,78016.0,86.437,86.4643,86.4279,86.4552,78016.0
2023-12-27 09:30:00,95.15,95.15,95.05,95.08,30346.0,86.5917,86.5917,86.5007,86.528,30346.0
2023-12-27 09:35:00,95.08,95.09,95.07,95.08,10341.0,86.528,86.5371,86.5189,86.528,10341.0
2023-12-27 09:40:00,95.08,95.08,95.07,95.07,3707.0,86.528,86.528,86.5189,86.5189,3707.0
2023-12-27 09:45:00,95.08,95.09,95.06,95.06,37280.0,86.528,86.5371,86.5098,86.5098,37280.0
2023-12-27 09:50:00,95.06,95.09,95.06,95.08,55907.0,86.5098,86.5371,86.5098,86.528,55907.0
2023-12-27 09:55:00,95.08,95.08,95.07,95.07,24415.0,86.528,86.528,86.5189,86.5189,24415.0
2023-12-27 10:00:00,95.07,95.08,95.06,95.07,47030.0,86.5189,86.528,86.5098,86.5189,47030.0
2023-12-27 10:05:00,95.06,95.07,95.04,95.05,51876.0,86.5098,86.5189,86.4916,86.5007,51876.0
2023-12-27 10:10:00,95.06,95.06,95.01,95.02,47485.0,86.5098,86.5098,86.4643,86.4734,47485.0
2023-12-27 10:15:00,95.02,95.05,95.01,95.04,66357.0,86.4734,86.5007,86.4643,86.4916,66357.0
2023-12-27 10:20:00,95.04,95.06,95.03,95.05,39563.0,86.4916,86.5098,86.4825,86.5007,39563.0
2023-12-27 10:25:00,95.05,95.07,95.04,95.06,18451.0,86.5007,86.5189,86.4916,86.5098,18451.0
2023-12-27 10:30:00,95.05,95.09,95.05,95.07,16844.0,86.5007,86.5371,86.5007,86.5189,16844.0
2023-12-27 10:35:00,95.06,95.11,95.06,95.11,31735.0,86.5098,86.5553,86.5098,86.5553,31735.0
2023-12-27 10:40:00,95.11,95.12,95.07,95.08,23582.0,86.5553,86.5644,86.5189,86.528,23582.0
2023-12-27 10:45:00,95.08,95.08,95.06,95.07,53559.0,86.528,86.528,86.5098,86.5189,53559.0
2023-12-27 10:50:00,95.07,95.1,95.06,95.1,125372.0,86.5189,86.5462,86.5098,86.5462,125372.0
2023-12-27 10:55:00,95.11,95.13,95.1,95.13,26268.0,86.5553,86.5735,86.5462,86.5735,26268.0
2023-12-27 11:00:00,95.15,95.15,95.12,95.15,19314.0,86.5917,86.5917,86.5644,86.5917,19314.0
2023-12-27 11:05:00,95.15,95.18,95.14,95.18,13375.0,86.5917,86.619,86.5826,86.619,13375.0
2023-12-27 11:10:00,95.18,95.2,95.17,95.2,14923.0,86.619,86.6372,86.6099,86.6372,14923.0
2023-12-27 11:15:00,95.2,95.23,95.19,95.23,17711.0,86.6372,86.6645,86.6281,86.6645,17711.0
2023-12-27 11:20:00,95.23,95.26,95.22,95.24,24946.0,86.6645,86.6918,86.6554,86.6736,24946.0
2023-12-27 11:25:00,95.24,95.25,95.23,95.25,10890.0,86.6736,86.6827,86.6645,86.6827,10890.0
2023-12-27 11:30:00,95.25,95.26,95.25,95.25,61953.0,86.6827,86.6918,86.6827,86.6827,61953.0
2023-12-27 11:35:00,95.26,95.3,95.23,95.29,122620.0,86.6918,86.7282,86.6645,86.7191,122620.0
2023-12-27 11:40:00,95.3,95.34,95.29,95.32,67969.0,86.7282,86.7646,86.7191,86.7464,67969.0
2023-12-27 11:45:00,95.32,95.32,95.28,95.28,24296.0,86.7464,86.7464,86.71,86.71,24296.0
2023-12-27 11:50:00,95.29,95.3,95.28,95.29,58066.0,86.7191,86.7282,86.71,86.7191,58066.0
2023-12-27 11:55:00,95.29,95.3,95.28,95.3,49846.0,86.7191,86.7282,86.71,86.7282,49846.0
2023-12-27 12:00:00,95.3,95.3,95.27,95.28,46649.0,86.7282,86.7282,86.7009,86.71,46649.0
2023-12-27 12:05:00,95.28,95.29,95.27,95.28,90052.0,86.71,86.7191,86.7009,86.71,90052.0
2023-12-27 12:10:00,95.28,95.3,95.28,95.3,35217.0,86.71,86.7282,86.71,86.7282,35217.0
2023-12-27 12:15:00,95.3,95.3,95.29,95.3,4876.0,86.7282,86.7282,86.7191,86.7282,4876.0
2023-12-27 12:20:00,95.3,95.3,95.28,95.3,95189.0,86.7282,86.7282,86.71,86.7282,95189.0
2023-12-27 12:25:00,95.3,95.3,95.29,95.29,9134.0,86.7282,86.7282,86.7191,86.7191,9134.0
2023-12-27 12:30:00,95.3,95.3,95.29,95.3,71235.0,86.7282,86.7282,86.7191,86.7282,71235.0
2023-12-27 12:35:00,95.3,95.36,95.29,95.35,129529.0,86.7282,86.7828,86.7191,86.7737,129529.0
2023-12-27 12:40:00,95.36,95.39,95.35,95.39,26370.0,86.7828,86.8101,86.7737,86.8101,26370.0
2023-12-27 12:45:00,95.39,95.42,95.39,95.42,51827.0,86.8101,86.8375,86.8101,86.8375,51827.0
2023-12-27 12:50:00,95.41,95.41,95.38,95.39,42916.0,86.8284,86.8284,86.801,86.8101,42916.0
2023-12-27 12:55:00,95.39,95.41,95.39,95.4,23394.0,86.8101,86.8284,86.8101,86.8193,23394.0
2023-12-27 13:00:00,95.41,95.53,95.39,95.53,61223.0,86.8284,86.9376,86.8101,86.9376,61223.0
2023-12-27 13:05:00,95.53,95.59,95.53,95.55,131842.0,86.9376,86.9922,86.9376,86.9558,131842.0
2023-12-27 13:10:00,95.56,95.57,95.51,95.52,56897.0,86.9649,86.974,86.9194,86.9285,56897.0
2023-12-27 13:15:00,95.52,95.56,95.51,95.56,55215.0,86.9285,86.9649,86.9194,86.9649,55215.0
2023-12-27 13:20:00,95.56,95.56,95.49,95.5,58307.0,86.9649,86.9649,86.9012,86.9103,58307.0
2023-12-27 13:25:00,95.5,95.52,95.48,95.52,36742.0,86.9103,86.9285,86.8921,86.9285,36742.0
2023-12-27 13:30:00,95.52,95.55,95.5,95.51,25546.0,86.9285,86.9558,86.9103,86.9194,25546.0
2023-12-27 13:35:00,95.51,95.52,95.5,95.51,24173.0,86.9194,86.9285,86.9103,86.9194,24173.0
2023-12-27 13:40:00,95.51,95.52,95.49,95.5,47715.0,86.9194,86.9285,86.9012,86.9103,47715.0
2023-12-27 13:45:00,95.5,95.5,95.49,95.5,34660.0,86.9103,86.9103,86.9012,86.9103,34660.0
2023-12-27 13:50:00,95.5,95.51,95.49,95.5,65332.0,86.9103,86.9194,86.9012,86.9103,65332.0
2023-12-27 13:55:00,95.5,95.51,95.46,95.46,45891.0,86.9103,86.9194,86.8739,86.8739,45891.0
2023-12-27 14:00:00,95.46,95.46,95.38,95.39,96040.0,86.8739,86.8739,86.801,86.8101,96040.0
2023-12-27 14:05:00,95.39,95.42,95.38,95.41,54661.0,86.8101,86.8375,86.801,86.8284,54661.0
2023-12-27 14:10:00,95.4,95.42,95.39,95.4,42398.0,86.8193,86.8375,86.8101,86.8193,42398.0
2023-12-27 14:15:00,95.4,95.44,95.4,95.43,49079.0,86.8193,86.8557,86.8193,86.8466,49079.0
2023-12-27 14:20:00,95.43,95.44,95.41,95.44,97990.0,86.8466,86.8557,86.8284,86.8557,97990.0
2023-12-27 14:25:00,95.44,95.45,95.42,95.44,58653.0,86.8557,86.8648,86.8375,86.8557,58653.0
2023-12-27 14:30:00,95.43,95.46,95.42,95.45,48930.0,86.8466,86.8739,86.8375,86.8648,48930.0
2023-12-27 14:35:00,95.46,95.46,95.45,95.45,10807.0,86.8739,86.8739,86.8648,86.8648,10807.0
2023-12-27 14:40:00,95.44,95.44,95.4,95.42,47763.0,86.8557,86.8557,86.8193,86.8375,47763.0
2023-12-27 14:45:00,95.42,95.44,95.42,95.43,12364.0,86.8375,86.8557,86.8375,86.8466,12364.0
2023-12-27 14:50:00,95.43,95.44,95.42,95.43,17557.0,86.8466,86.8557,86.8375,86.8466,17557.0
2023-12-27 14:55:00,95.43,95.45,95.42,95.45,12210.0,86.8466,86.8648,86.8375,86.8648,12210.0
2023-12-27 15:00:00,95.45,95.46,95.44,95.45,20411.0,86.8648,86.8739,86.8557,86.8648,20411.0
2023-12-27 15:05:00,95.45,95.46,95.44,95.45,21109.0,86.8648,86.8739,86.8557,86.8648,21109.0
2023-12-27 15:10:00,95.46,95.47,95.45,95.45,26977.0,86.8739,86.883,86.8648,86.8648,26977.0
2023-12-27 15:15:00,95.46,95.49,95.46,95.46,59020.0,86.8739,86.9012,86.8739,86.8739,59020.0
2023-12-27 15:20:00,95.46,95.47,95.45,95.46,18439.0,86.8739,86.883,86.8648,86.8739,18439.0
2023-12-27 15:25:00,95.46,95.46,95.43,95.44,14897.0,86.8739,86.8739,86.8466,86.8557,14897.0
2023-12-27 15:30:00,95.44,95.47,95.44,95.45,27555.0,86.8557,86.883,86.8557,86.8648,27555.0
2023-12-27 15:35:00,95.46,95.48,95.46,95.47,21206.0,86.8739,86.8921,86.8739,86.883,21206.0
2023-12-27 15:40:00,95.46,95.47,95.44,95.45,20514.0,86.8739,86.883,86.8557,86.8648,20514.0
2023-12-27 15:45:00,95.44,95.45,95.43,95.45,38036.0,86.8557,86.8648,86.8466,86.8648,38036.0
2023-12-27 15:50:00,95.44,95.45,95.41,95.42,97714.0,86.8557,86.8648,86.8284,86.8375,97714.0
2023-12-27 15:55:00,95.41,95.42,95.4,95.42,109527.0,86.8284,86.8375,86.8193,86.8375,109527.0
2023-12-28 09:30:00,95.37,95.39,95.27,95.27,70207.0,86.7919,86.8101,86.7009,86.7009,70207.0
2023-12-28 09:35:00,95.28,95.29,95.27,95.29,15598.0,86.71,86.7191,86.7009,86.7191,15598.0
2023-12-28 09:40:00,95.29,95.3,95.21,95.22,34918.0,86.7191,86.7282,86.6463,86.6554,34918.0
2023-12-28 09:45:00,95.22,95.22,95.16,95.17,52794.0,86.6554,86.6554,86.6008,86.6099,52794.0
2023-12-28 09:50:00,95.16,95.2,95.15,95.2,81050.0,86.6008,86.6372,86.5917,86.6372,81050.0
2023-12-28 09:55:00,95.21,95.22,95.19,95.2,20044.0,86.6463,86.6554,86.6281,86.6372,20044.0
2023-12-28 10:00:00,95.2,95.22,95.2,95.2,30572.0,86.6372,86.6554,86.6372,86.6372,30572.0
2023-12-28 10:05:00,95.2,95.21,95.17,95.18,86615.0,86.6372,86.6463,86.6099,86.619,86615.0
2023-12-28 10:10:00,95.18,95.19,95.15,95.17,40853.0,86.619,86.6281,86.5917,86.6099,40853.0
2023-12-28 10:15:00,95.17,95.2,95.16,95.2,13174.0,86.6099,86.6372,86.6008,86.6372,13174.0
2023-12-28 10:20:00,95.2,95.2,95.17,95.19,19074.0,86.6372,86.6372,86.6099,86.6281,19074.0
2023-12-28 10:25:00,95.19,95.22,95.18,95.22,39376.0,86.6281,86.6554,86.619,86.6554,39376.0
2023-12-28 10:30:00,95.21,95.24,95.19,95.22,41274.0,86.6463,86.6736,86.6281,86.6554,41274.0
2023-12-28 10:35:00,95.21,95.22,95.2,95.21,27635.0,86.6463,86.6554,86.6372,86.6463,27635.0
2023-12-28 10:40:00,95.22,95.24,95.19,95.23,46204.0,86.6554,86.6736,86.6281,86.6645,46204.0
2023-12-28 10:45:00,95.23,95.26,95.22,95.26,26480.0,86.6645,86.6918,86.6554,86.6918,26480.0
2023-12-28 10:50:00,95.26,95.26,95.22,95.22,20931.0,86.6918,86.6918,86.6554,86.6554,20931.0
2023-12-28 10:55:00,95.22,95.23,95.2,95.2,56050.0,86.6554,86.6645,86.6372,86.6372,56050.0
2023-12-28 11:00:00,95.2,95.21,95.18,95.18,40352.0,86.6372,86.6463,86.619,86.619,40352.0
2023-12-28 11:05:00,95.19,95.19,95.15,95.16,37919.0,86.6281,86.6281,86.5917,86.6008,37919.0
2023-12-28 11:10:00,95.16,95.18,95.15,95.16,24299.0,86.6008,86.619,86.5917,86.6008,24299.0
2023-12-28 11:15:00,95.16,95.16,95.1,95.11,22062.0,86.6008,86.6008,86.5462,86.5553,22062.0
2023-12-28 11:20:00,95.1,95.13,95.09,95.1,31820.0,86.5462,86.5735,86.5371,86.5462,31820.0
2023-12-28 11:25:00,95.1,95.13,95.08,95.12,36568.0,86.5462,86.5735,86.528,86.5644,36568.0
2023-12-28 11:30:00,95.11,95.12,95.09,95.11,29101.0,86.5553,86.5644,86.5371,86.5553,29101.0
2023-12-28 11:35:00,95.1,95.1,95.07,95.1,62009.0,86.5462,86.5462,86.5189,86.5462,62009.0
2023-12-28 11:40:00,95.1,95.11,95.09,95.1,9582.0,86.5462,86.5553,86.5371,86.5462,9582.0
2023-12-28 11:45:00,95.11,95.11,95.07,95.07,67756.0,86.5553,86.5553,86.5189,86.5189,67756.0
2023-12-28 11:50:00,95.08,95.08,95.05,95.06,38120.0,86.528,86.528,86.5007,86.5098,38120.0
2023-12-28 11:55:00,95.05,95.06,95.03,95.04,18379.0,86.5007,86.5098,86.4825,86.4916,18379.0
2023-12-28 12:00:00,95.04,95.07,95.03,95.06,18125.0,86.4916,86.5189,86.4825,86.5098,18125.0
2023-12-28 12:05:00,95.06,95.07,95.05,95.06,17359.0,86.5098,86.5189,86.5007,86.5098,17359.0
2023-12-28 12:10:00,95.07,95.07,95.04,95.04,18945.0,86.5189,86.5189,86.4916,86.4916,18945.0
2023-12-28 12:15:00,95.05,95.07,95.05,95.07,50943.0,86.5007,86.5189,86.5007,86.5189,50943.0
2023-12-28 12:20:00,95.07,95.08,95.06,95.06,14717.0,86.5189,86.528,86.5098,86.5098,14717.0
2023-12-28 12:25:00,95.06,95.07,95.04,95.05,23941.0,86.5098,86.5189,86.4916,86.5007,23941.0
2023-12-28 12:30:00,95.05,95.08,95.04,95.08,54859.0,86.5007,86.528,86.4916,86.528,54859.0
2023-12-28 12:35:00,95.08,95.1,95.07,95.09,15229.0,86.528,86.5462,86.5189,86.5371,15229.0
2023-12-28 12:40:00,95.1,95.11,95.09,95.09,14971.0,86.5462,86.5553,86.5371,86.5371,14971.0
2023-12-28 12:45:00,95.1,95.11,95.08,95.09,17590.0,86.5462,86.5553,86.528,86.5371,17590.0
2023-12-28 12:50:00,95.09,95.09,95.07,95.09,14221.0,86.5371,86.5371,86.5189,86.5371,14221.0
2023-12-28 12:55:00,95.08,95.09,95.05,95.06,40176.0,86.528,86.5371,86.5007,86.5098,40176.0
2023-12-28 13:00:00,95.06,95.08,94.93,94.97,179403.0,86.5098,86.528,86.3915,86.4279,179403.0
2023-12-28 13:05:00,94.97,94.97,94.91,94.95,53111.0,86.4279,86.4279,86.3733,86.4097,53111.0
2023-12-28 13:10:00,94.95,94.96,94.93,94.95,65601.0,86.4097,86.4188,86.3915,86.4097,65601.0
2023-12-28 13:15:00,94.95,94.97,94.95,94.97,21526.0,86.4097,86.4279,86.4097,86.4279,21526.0
2023-12-28 13:20:00,94.97,94.98,94.94,94.98,45264.0,86.4279,86.437,86.4006,86.437,45264.0
2023-12-28 13:25:00,94.98,95.0,94.97,94.98,30941.0,86.437,86.4552,86.4279,86.437,30941.0
2023-12-28 13:30:00,94.98,95.0,94.97,95.0,15749.0,86.437,86.4552,86.4279,86.4552,15749.0
2023-12-28 13:35:00,94.99,95.02,94.99,95.01,21924.0,86.4461,86.4734,86.4461,86.4643,21924.0
2023-12-28 13:40:00,95.0,95.01,94.97,94.98,21568.0,86.4552,86.4643,86.4279,86.437,21568.0
2023-12-28 13:45:00,94.99,94.99,94.96,94.97,20915.0,86.4461,86.4461,86.4188,86.4279,20915.0
2023-12-28 13:50:00,94.97,94.99,94.96,94.98,23067.0,86.4279,86.4461,86.4188,86.437,23067.0
2023-12-28 13:55:00,94.97,94.98,94.96,94.98,23812.0,86.4279,86.437,86.4188,86.437,23812.0
2023-12-28 14:00:00,94.98,95.0,94.97,94.99,24642.0,86.437,86.4552,86.4279,86.4461,24642.0
2023-12-28 14:05:00,94.99,95.0,94.98,94.99,16801.0,86.4461,86.4552,86.437,86.4461,16801.0
2023-12-28 14:10:00,94.99,95.03,94.98,95.03,46261.0,86.4461,86.4825,86.437,86.4825,46261.0
2023-12-28 14:15:00,95.02,95.04,95.02,95.03,38605.0,86.4734,86.4916,86.4734,86.4825,38605.0
2023-12-28 14:20:00,95.03,95.09,95.03,95.09,27472.0,86.4825,86.5371,86.4825,86.5371,27472.0
2023-12-28 14:25:00,95.08,95.09,95.06,95.06,62859.0,86.528,86.5371,86.5098,86.5098,62859.0
2023-12-28 14:30:00,95.07,95.12,95.07,95.08,51596.0,86.5189,86.5644,86.5189,86.528,51596.0
2023-12-28 14:35:00,95.09,95.09,95.06,95.07,24784.0,86.5371,86.5371,86.5098,86.5189,24784.0
2023-12-28 14:40:00,95.08,95.09,95.07,95.09,24156.0,86.528,86.5371,86.5189,86.5371,24156.0
2023-12-28 14:45:00,95.09,95.1,95.07,95.1,16708.0,86.5371,86.5462,86.5189,86.5462,16708.0
2023-12-28 14:50:00,95.11,95.12,95.08,95.09,14502.0,86.5553,86.5644,86.528,86.5371,14502.0
2023-12-28 14:55:00,95.09,95.09,95.07,95.08,35577.0,86.5371,86.5371,86.5189,86.528,35577.0
2023-12-28 15:00:00,95.08,95.09,95.06,95.07,80747.0,86.528,86.5371,86.5098,86.5189,80747.0
2023-12-28 15:05:00,95.06,95.1,95.06,95.09,47914.0,86.5098,86.5462,86.5098,86.5371,47914.0
2023-12-28 15:10:00,95.09,95.11,95.05,95.07,74485.0,86.5371,86.5553,86.5007,86.5189,74485.0
2023-12-28 15:15:00,95.08,95.09,95.05,95.09,98807.0,86.528,86.5371,86.5007,86.5371,98807.0
2023-12-28 15:20:00,95.09,95.1,95.07,95.08,14464.0,86.5371,86.5462,86.5189,86.528,14464.0
2023-12-28 15:25:00,95.08,95.11,95.07,95.11,26992.0,86.528,86.5553,86.5189,86.5553,26992.0
2023-12-28 15:30:00,95.11,95.11,95.1,95.11,10332.0,86.5553,86.5553,86.5462,86.5553,10332.0
2023-12-28 15:35:00,95.11,95.13,95.11,95.12,48122.0,86.5553,86.5735,86.5553,86.5644,48122.0
2023-12-28 15:40:00,95.12,95.13,95.11,95.12,28437.0,86.5644,86.5735,86.5553,86.5644,28437.0
2023-12-28 15:45:00,95.12,95.13,95.09,95.12,88770.0,86.5644,86.5735,86.5371,86.5644,88770.0
2023-12-28 15:50:00,95.12,95.12,95.07,95.08,161973.0,86.5644,86.5644,86.5189,86.528,161973.0
2023-12-28 15:55:00,95.08,95.1,95.06,95.09,132331.0,86.528,86.5462,86.5098,86.5371,132331.0
2023-12-29 09:30:00,94.96,95.05,94.91,95.04,126389.0,86.4188,86.5007,86.3733,86.4916,126389.0
2023-12-29 09:35:00,95.04,95.04,95.02,95.03,39581.0,86.4916,86.4916,86.4734,86.4825,39581.0
2023-12-29 09:40:00,95.04,95.05,94.99,95.05,200276.0,86.4916,86.5007,86.4461,86.5007,200276.0
2023-12-29 09:45:00,95.05,95.13,95.04,95.13,96271.0,86.5007,86.5735,86.4916,86.5735,96271.0
2023-12-29 09:50:00,95.13,95.15,95.1,95.14,74014.0,86.5735,86.5917,86.5462,86.5826,74014.0
2023-12-29 09:55:00,95.14,95.16,95.13,95.15,60524.0,86.5826,86.6008,86.5735,86.5917,60524.0
2023-12-29 10:00:00,95.15,95.18,95.15,95.17,31306.0,86.5917,86.619,86.5917,86.6099,31306.0
2023-12-29 10:05:00,95.17,95.22,95.17,95.19,43298.0,86.6099,86.6554,86.6099,86.6281,43298.0
2023-12-29 10:10:00,95.19,95.23,95.17,95.23,61959.0,86.6281,86.6645,86.6099,86.6645,61959.0
2023-12-29 10:15:00,95.23,95.28,95.22,95.23,86028.0,86.6645,86.71,86.6554,86.6645,86028.0
2023-12-29 10:20:00,95.23,95.24,95.2,95.22,65902.0,86.6645,86.6736,86.6372,86.6554,65902.0
2023-12-29 10:25:00,95.22,95.25,95.21,95.25,37882.0,86.6554,86.6827,86.6463,86.6827,37882.0
2023-12-29 10:30:00,95.25,95.26,95.21,95.21,86982.0,86.6827,86.6918,86.6463,86.6463,86982.0
2023-12-29 10:35:00,95.21,95.23,95.2,95.2,30502.0,86.6463,86.6645,86.6372,86.6372,30502.0
2023-12-29 10:40:00,95.2,95.21,95.18,95.19,19509.0,86.6372,86.6463,86.619,86.6281,19509.0
2023-12-29 10:45:00,95.19,95.22,95.15,95.17,55637.0,86.6281,86.6554,86.5917,86.6099,55637.0
2023-12-29 10:50:00,95.17,95.2,95.17,95.19,28117.0,86.6099,86.6372,86.6099,86.6281,28117.0
2023-12-29 10:55:00,95.2,95.24,95.18,95.24,32609.0,86.6372,86.6736,86.619,86.6736,32609.0
2023-12-29 11:00:00,95.24,95.27,95.24,95.25,42351.0,86.6736,86.7009,86.6736,86.6827,42351.0
2023-12-29 11:05:00,95.25,95.26,95.19,95.21,38601.0,86.6827,86.6918,86.6281,86.6463,38601.0
2023-12-29 11:10:00,95.21,95.22,95.19,95.2,48401.0,86.6463,86.6554,86.6281,86.6372,48401.0
2023-12-29 11:15:00,95.2,95.21,95.17,95.19,49604.0,86.6372,86.6463,86.6099,86.6281,49604.0
2023-12-29 11:20:00,95.19,95.2,95.17,95.18,19895.0,86.6281,86.6372,86.6099,86.619,19895.0
2023-12-29 11:25:00,95.17,95.18,95.13,95.14,24698.0,86.6099,86.619,86.5735,86.5826,24698.0
2023-12-29 11:30:00,95.14,95.15,95.12,95.13,37890.0,86.5826,86.5917,86.5644,86.5735,37890.0
2023-12-29 11:35:00,95.13,95.13,95.08,95.1,56215.0,86.5735,86.5735,86.528,86.5462,56215.0
2023-12-29 11:40:00,95.09,95.11,95.08,95.09,30579.0,86.5371,86.5553,86.528,86.5371,30579.0
2023-12-29 11:45:00,95.09,95.12,95.09,95.12,22416.0,86.5371,86.5644,86.5371,86.5644,22416.0
2023-12-29 11:50:00,95.11,95.12,95.08,95.09,55926.0,86.5553,86.5644,86.528,86.5371,55926.0
2023-12-29 11:55:00,95.1,95.1,95.08,95.1,47104.0,86.5462,86.5462,86.528,86.5462,47104.0
2023-12-29 12:00:00,95.09,95.11,95.08,95.09,35234.0,86.5371,86.5553,86.528,86.5371,35234.0
2023-12-29 12:05:00,95.09,95.09,95.03,95.04,58693.0,86.5371,86.5371,86.4825,86.4916,58693.0
2023-12-29 12:10:00,95.04,95.06,95.01,95.02,41754.0,86.4916,86.5098,86.4643,86.4734,41754.0
2023-12-29 12:15:00,95.02,95.04,95.01,95.03,35804.0,86.4734,86.4916,86.4643,86.4825,35804.0
2023-12-29 12:20:00,95.03,95.04,94.97,94.98,61835.0,86.4825,86.4916,86.4279,86.437,61835.0
2023-12-29 12:25:00,94.98,94.98,94.95,94.98,88813.0,86.437,86.437,86.4097,86.437,88813.0
2023-12-29 12:30:00,94.98,94.99,94.96,94.98,33259.0,86.437,86.4461,86.4188,86.437,33259.0
2023-12-29 12:35:00,94.98,94.99,94.96,94.98,69085.0,86.437,86.4461,86.4188,86.437,69085.0
2023-12-29 12:40:00,94.98,94.99,94.96,94.99,37765.0,86.437,86.4461,86.4188,86.4461,37765.0
2023-12-29 12:45:00,94.98,94.99,94.96,94.99,110255.0,86.437,86.4461,86.4188,86.4461,110255.0
2023-12-29 12:50:00,94.99,95.01,94.98,95.0,16560.0,86.4461,86.4643,86.437,86.4552,16560.0
2023-12-29 12:55:00,95.0,95.03,94.98,94.99,50099.0,86.4552,86.4825,86.437,86.4461,50099.0
2023-12-29 13:00:00,94.99,94.99,94.86,94.91,233411.0,86.4461,86.4461,86.3278,86.3733,233411.0
2023-12-29 13:05:00,94.91,94.93,94.9,94.92,22936.0,86.3733,86.3915,86.3642,86.3824,22936.0
2023-12-29 13:10:00,94.92,94.96,94.91,94.95,57871.0,86.3824,86.4188,86.3733,86.4097,57871.0
2023-12-29 13:15:00,94.95,94.95,94.88,94.89,38651.0,86.4097,86.4097,86.346,86.3551,38651.0
2023-12-29 13:20:00,94.89,94.9,94.87,94.89,94674.0,86.3551,86.3642,86.3369,86.3551,94674.0
2023-12-29 13:25:00,94.88,94.89,94.86,94.89,35288.0,86.346,86.3551,86.3278,86.3551,35288.0
2023-12-29 13:30:00,94.89,94.93,94.89,94.92,23875.0,86.3551,86.3915,86.3551,86.3824,23875.0
2023-12-29 13:35:00,94.93,94.93,94.91,94.93,17005.0,86.3915,86.3915,86.3733,86.3915,17005.0
2023-12-29 13:40:00,94.93,94.96,94.92,94.95,22094.0,86.3915,86.4188,86.3824,86.4097,22094.0
2023-12-29 13:45:00,94.96,94.96,94.95,94.96,14542.0,86.4188,86.4188,86.4097,86.4188,14542.0
2023-12-29 13:50:00,94.96,94.97,94.92,94.93,53999.0,86.4188,86.4279,86.3824,86.3915,53999.0
2023-12-29 13:55:00,94.93,94.94,94.91,94.94,52477.0,86.3915,86.4006,86.3733,86.4006,52477.0
2023-12-29 14:00:00,94.94,94.94,94.9,94.91,40307.0,86.4006,86.4006,86.3642,86.3733,40307.0
2023-12-29 14:05:00,94.9,94.9,94.89,94.9,36045.0,86.3642,86.3642,86.3551,86.3642,36045.0
2023-12-29 14:10:00,94.89,94.9,94.86,94.88,36033.0,86.3551,86.3642,86.3278,86.346,36033.0
2023-12-29 14:15:00,94.87,94.9,94.86,94.89,25629.0,86.3369,86.3642,86.3278,86.3551,25629.0
2023-12-29 14:20:00,94.89,94.9,94.88,94.89,13460.0,86.3551,86.3642,86.346,86.3551,13460.0
2023-12-29 14:25:00,94.88,94.89,94.85,94.86,30040.0,86.346,86.3551,86.3187,86.3278,30040.0
2023-12-29 14:30:00,94.86,94.87,94.85,94.85,15948.0,86.3278,86.3369,86.3187,86.3187,15948.0
2023-12-29 14:35:00,94.85,94.86,94.83,94.85,21571.0,86.3187,86.3278,86.3005,86.3187,21571.0
2023-12-29 14:40:00,94.85,94.86,94.84,94.84,18064.0,86.3187,86.3278,86.3096,86.3096,18064.0
2023-12-29 14:45:00,94.85,94.86,94.84,94.86,35980.0,86.3187,86.3278,86.3096,86.3278,35980.0
2023-12-29 14:50:00,94.86,94.88,94.85,94.88,23475.0,86.3278,86.346,86.3187,86.346,23475.0
2023-12-29 14:55:00,94.88,94.89,94.87,94.89,12611.0,86.346,86.3551,86.3369,86.3551,12611.0
2023-12-29 15:00:00,94.88,94.88,94.84,94.86,61701.0,86.346,86.346,86.3096,86.3278,61701.0
2023-12-29 15:05:00,94.86,94.89,94.86,94.89,21949.0,86.3278,86.3551,86.3278,86.3551,21949.0
2023-12-29 15:10:00,94.89,94.9,94.87,94.88,225892.0,86.3551,86.3642,86.3369,86.346,225892.0
2023-12-29 15:15:00,94.87,94.89,94.86,94.88,87278.0,86.3369,86.3551,86.3278,86.346,87278.0
2023-12-29 15:20:00,94.88,94.89,94.86,94.88,56762.0,86.346,86.3551,86.3278,86.346,56762.0
2023-12-29 15:25:00,94.88,94.9,94.87,94.89,19819.0,86.346,86.3642,86.3369,86.3551,19819.0
2023-12-29 15:30:00,94.89,94.89,94.85,94.86,145834.0,86.3551,86.3551,86.3187,86.3278,145834.0
2023-12-29 15:35:00,94.85,94.87,94.84,94.84,179042.0,86.3187,86.3369,86.3096,86.3096,179042.0
2023-12-29 15:40:00,94.84,94.87,94.83,94.84,117361.0,86.3096,86.3369,86.3005,86.3096,117361.0
2023-12-29 15:45:00,94.83,94.84,94.81,94.82,57429.0,86.3005,86.3096,86.2823,86.2914,57429.0
2023-12-29 15:50:00,94.82,94.82,94.78,94.79,60896.0,86.2914,86.2914,86.255,86.2641,60896.0
2023-12-29 15:55:00,94.78,94.78,94.73,94.76,164031.0,86.255,86.255,86.2095,86.2368,164031.0
2024-01-02 09:30:00,94.38,94.45,94.38,94.45,303988.0,85.891,85.9547,85.891,85.9547,303988.0
2024-01-02 09:35:00,94.45,94.48,94.42,94.42,99202.0,85.9547,85.982,85.9274,85.9274,99202.0
2024-01-02 09:40:00,94.42,94.43,94.36,94.37,70741.0,85.9274,85.9365,85.8728,85.8819,70741.0
2024-01-02 09:45:00,94.37,94.41,94.33,94.34,91889.0,85.8819,85.9183,85.8455,85.8546,91889.0
2024-01-02 09:50:00,94.34,94.4,94.33,94.39,60631.0,85.8546,85.9092,85.8455,85.9001,60631.0
2024-01-02 09:55:00,94.39,94.47,94.39,94.47,68010.0,85.9001,85.9729,85.9001,85.9729,68010.0
2024-01-02 10:00:00,94.47,94.49,94.42,94.43,118621.0,85.9729,85.9911,85.9274,85.9365,118621.0
2024-01-02 10:05:00,94.43,94.44,94.39,94.43,216188.0,85.9365,85.9456,85.9001,85.9365,216188.0
2024-01-02 10:10:00,94.43,94.47,94.41,94.45,145046.0,85.9365,85.9729,85.9183,85.9547,145046.0
2024-01-02 10:15:00,94.45,94.46,94.41,94.42,133889.0,85.9547,85.9638,85.9183,85.9274,133889.0
2024-01-02 10:20:00,94.42,94.43,94.38,94.42,225547.0,85.9274,85.9365,85.891,85.9274,225547.0
2024-01-02 10:25:00,94.42,94.43,94.37,94.39,258771.0,85.9274,85.9365,85.8819,85.9001,258771.0
2024-01-02 10:30:00,94.38,94.39,94.35,94.36,86949.0,85.891,85.9001,85.8637,85.8728,86949.0
2024-01-02 10:35:00,94.37,94.38,94.34,94.36,154934.0,85.8819,85.891,85.8546,85.8728,154934.0
2024-01-02 10:40:00,94.36,94.37,94.34,94.36,88479.0,85.8728,85.8819,85.8546,85.8728,88479.0
2024-01-02 10:45:00,94.36,94.37,94.34,94.34,86683.0,85.8728,85.8819,85.8546,85.8546,86683.0
2024-01-02 10:50:00,94.34,94.35,94.31,94.33,90576.0,85.8546,85.8637,85.8273,85.8455,90576.0
2024-01-02 10:55:00,94.33,94.35,94.3,94.33,109957.0,85.8455,85.8637,85.8182,85.8455,109957.0
2024-01-02 11:00:00,94.34,94.39,94.33,94.39,112030.0,85.8546,85.9001,85.8455,85.9001,112030.0
2024-01-02 11:05:00,94.39,94.42,94.38,94.42,78071.0,85.9001,85.9274,85.891,85.9274,78071.0
2024-01-02 11:10:00,94.42,94.47,94.4,94.42,108680.0,85.9274,85.9729,85.9092,85.9274,108680.0
2024-01-02 11:15:00,94.42,94.44,94.41,94.43,56225.0,85.9274,85.9456,85.9183,85.9365,56225.0
2024-01-02 11:20:00,94.43,94.44,94.4,94.4,56442.0,85.9365,85.9456,85.9092,85.9092,56442.0
2024-01-02 11:25:00,94.4,94.41,94.38,94.41,53430.0,85.9092,85.9183,85.891,85.9183,53430.0
2024-01-02 11:30:00,94.4,94.41,94.39,94.41,37606.0,85.9092,85.9183,85.9001,85.9183,37606.0
2024-01-02 11:35:00,94.41,94.44,94.4,94.44,42762.0,85.9183,85.9456,85.9092,85.9456,42762.0
2024-01-02 11:40:00,94.44,94.46,94.43,94.46,32362.0,85.9456,85.9638,85.9365,85.9638,32362.0
2024-01-02 11:45:00,94.47,94.55,94.47,94.52,64564.0,85.9729,86.0457,85.9729,86.0184,64564.0
2024-01-02 11:50:00,94.52,94.54,94.48,94.51,38563.0,86.0184,86.0366,85.982,86.0093,38563.0
2024-01-02 11:55:00,94.51,94.52,94.48,94.5,70675.0,86.0093,86.0184,85.982,86.0002,70675.0
2024-01-02 12:00:00,94.51,94.51,94.47,94.48,33345.0,86.0093,86.0093,85.9729,85.982,33345.0
2024-01-02 12:05:00,94.48,94.5,94.47,94.48,29781.0,85.982,86.0002,85.9729,85.982,29781.0
2024-01-02 12:10:00,94.48,94.49,94.46,94.49,22375.0,85.982,85.9911,85.9638,85.9911,22375.0
2024-01-02 12:15:00,94.48,94.49,94.44,94.45,65325.0,85.982,85.9911,85.9456,85.9547,65325.0
2024-01-02 12:20:00,94.45,94.46,94.43,94.45,70908.0,85.9547,85.9638,85.9365,85.9547,70908.0
2024-01-02 12:25:00,94.45,94.46,94.43,94.43,41159.0,85.9547,85.9638,85.9365,85.9365,41159.0
2024-01-02 12:30:00,94.44,94.47,94.43,94.46,28171.0,85.9456,85.9729,85.9365,85.9638,28171.0
2024-01-02 12:35:00,94.46,94.49,94.46,94.48,37406.0,85.9638,85.9911,85.9638,85.982,37406.0
2024-01-02 12:40:00,94.48,94.5,94.47,94.48,25218.0,85.982,86.0002,85.9729,85.982,25218.0
2024-01-02 12:45:00,94.47,94.48,94.44,94.48,58219.0,85.9729,85.982,85.9456,85.982,58219.0
2024-01-02 12:50:00,94.48,94.48,94.45,94.47,45148.0,85.982,85.982,85.9547,85.9729,45148.0
2024-01-02 12:55:00,94.47,94.48,94.46,94.47,53300.0,85.9729,85.982,85.9638,85.9729,53300.0
2024-01-02 13:00:00,94.47,94.47,94.43,94.45,54055.0,85.9729,85.9729,85.9365,85.9547,54055.0
2024-01-02 13:05:00,94.45,94.45,94.4,94.41,48256.0,85.9547,85.9547,85.9092,85.9183,48256.0
2024-01-02 13:10:00,94.41,94.44,94.4,94.44,69371.0,85.9183,85.9456,85.9092,85.9456,69371.0
2024-01-02 13:15:00,94.44,94.46,94.43,94.46,42191.0,85.9456,85.9638,85.9365,85.9638,42191.0
2024-01-02 13:20:00,94.46,94.47,94.46,94.47,54750.0,85.9638,85.9729,85.9638,85.9729,54750.0
2024-01-02 13:25:00,94.47,94.49,94.45,94.48,41282.0,85.9729,85.9911,85.9547,85.982,41282.0
2024-01-02 13:30:00,94.48,94.49,94.46,94.49,52992.0,85.982,85.9911,85.9638,85.9911,52992.0
2024-01-02 13:35:00,94.48,94.5,94.46,94.47,52660.0,85.982,86.0002,85.9638,85.9729,52660.0
2024-01-02 13:40:00,94.48,94.49,94.46,94.47,27013.0,85.982,85.9911,85.9638,85.9729,27013.0
2024-01-02 13:45:00,94.46,94.49,94.45,94.49,28650.0,85.9638,85.9911,85.9547,85.9911,28650.0
2024-01-02 13:50:00,94.49,94.49,94.45,94.46,18897.0,85.9911,85.9911,85.9547,85.9638,18897.0
2024-01-02 13:55:00,94.46,94.48,94.45,94.48,32855.0,85.9638,85.982,85.9547,85.982,32855.0
2024-01-02 14:00:00,94.48,94.49,94.46,94.46,70085.0,85.982,85.9911,85.9638,85.9638,70085.0
2024-01-02 14:05:00,94.45,94.46,94.44,94.46,30548.0,85.9547,85.9638,85.9456,85.9638,30548.0
2024-01-02 14:10:00,94.45,94.49,94.45,94.48,24920.0,85.9547,85.9911,85.9547,85.982,24920.0
2024-01-02 14:15:00,94.47,94.47,94.44,94.47,18368.0,85.9729,85.9729,85.9456,85.9729,18368.0
2024-01-02 14:20:00,94.46,94.48,94.45,94.45,9769.0,85.9638,85.982,85.9547,85.9547,9769.0
2024-01-02 14:25:00,94.45,94.47,94.45,94.47,12756.0,85.9547,85.9729,85.9547,85.9729,12756.0
2024-01-02 14:30:00,94.47,94.49,94.46,94.46,15611.0,85.9729,85.9911,85.9638,85.9638,15611.0
2024-01-02 14:35:00,94.47,94.48,94.46,94.47,11878.0,85.9729,85.982,85.9638,85.9729,11878.0
2024-01-02 14:40:00,94.47,94.49,94.45,94.48,52905.0,85.9729,85.9911,85.9547,85.982,52905.0
2024-01-02 14:45:00,94.48,94.5,94.47,94.47,46387.0,85.982,86.0002,85.9729,85.9729,46387.0
2024-01-02 14:50:00,94.47,94.48,94.46,94.47,39603.0,85.9729,85.982,85.9638,85.9729,39603.0
2024-01-02 14:55:00,94.46,94.46,94.43,94.43,35466.0,85.9638,85.9638,85.9365,85.9365,35466.0
2024-01-02 15:00:00,94.43,94.43,94.35,94.36,119679.0,85.9365,85.9365,85.8637,85.8728,119679.0
2024-01-02 15:05:00,94.37,94.38,94.32,94.35,149047.0,85.8819,85.891,85.8364,85.8637,149047.0
2024-01-02 15:10:00,94.36,94.37,94.35,94.37,137993.0,85.8728,85.8819,85.8637,85.8819,137993.0
2024-01-02 15:15:00,94.36,94.4,94.35,94.39,59937.0,85.8728,85.9092,85.8637,85.9001,59937.0
2024-01-02 15:20:00,94.39,94.43,94.39,94.43,96976.0,85.9001,85.9365,85.9001,85.9365,96976.0
2024-01-02 15:25:00,94.43,94.43,94.4,94.41,41922.0,85.9365,85.9365,85.9092,85.9183,41922.0
2024-01-02 15:30:00,94.41,94.43,94.4,94.43,48134.0,85.9183,85.9365,85.9092,85.9365,48134.0
2024-01-02 15:35:00,94.42,94.43,94.39,94.41,34423.0,85.9274,85.9365,85.9001,85.9183,34423.0
2024-01-02 15:40:00,94.41,94.42,94.4,94.4,28994.0,85.9183,85.9274,85.9092,85.9092,28994.0
2024-01-02 15:45:00,94.4,94.42,94.38,94.4,116021.0,85.9092,85.9274,85.891,85.9092,116021.0
2024-01-02 15:50:00,94.4,94.43,94.4,94.41,249171.0,85.9092,85.9365,85.9092,85.9183,249171.0
2024-01-02 15:55:00,94.41,94.46,94.4,94.45,301079.0,85.9183,85.9638,85.9092,85.9547,301079.0
2024-01-03 09:30:00,93.76,93.87,93.7,93.87,312804.0,85.3268,85.4269,85.2722,85.4269,312804.0
2024-01-03 09:35:00,93.87,93.93,93.87,93.91,147821.0,85.4269,85.4815,85.4269,85.4633,147821.0
2024-01-03 09:40:00,93.91,93.96,93.9,93.94,106678.0,85.4633,85.5088,85.4542,85.4906,106678.0
2024-01-03 09:45:00,93.93,93.96,93.91,93.95,63240.0,85.4815,85.5088,85.4633,85.4997,63240.0
2024-01-03 09:50:00,93.95,93.99,93.93,93.95,97919.0,85.4997,85.5361,85.4815,85.4997,97919.0
2024-01-03 09:55:00,93.96,93.98,93.9,93.92,117351.0,85.5088,85.527,85.4542,85.4724,117351.0
2024-01-03 10:00:00,93.91,94.05,93.83,94.04,256129.0,85.4633,85.5907,85.3905,85.5816,256129.0
2024-01-03 10:05:00,94.05,94.07,93.96,93.96,55476.0,85.5907,85.6089,85.5088,85.5088,55476.0
2024-01-03 10:10:00,93.96,93.96,93.86,93.87,68012.0,85.5088,85.5088,85.4178,85.4269,68012.0
2024-01-03 10:15:00,93.86,93.88,93.84,93.85,55684.0,85.4178,85.436,85.3996,85.4087,55684.0
2024-01-03 10:20:00,93.84,93.86,93.83,93.84,15188.0,85.3996,85.4178,85.3905,85.3996,15188.0
2024-01-03 10:25:00,93.84,93.9,93.84,93.86,102709.0,85.3996,85.4542,85.3996,85.4178,102709.0
2024-01-03 10:30:00,93.85,93.87,93.82,93.83,36548.0,85.4087,85.4269,85.3814,85.3905,36548.0
2024-01-03 10:35:00,93.83,93.84,93.8,93.81,140817.0,85.3905,85.3996,85.3632,85.3723,140817.0
2024-01-03 10:40:00,93.81,93.86,93.8,93.85,30270.0,85.3723,85.4178,85.3632,85.4087,30270.0
2024-01-03 10:45:00,93.85,93.85,93.79,93.83,70552.0,85.4087,85.4087,85.3541,85.3905,70552.0
2024-01-03 10:50:00,93.82,93.88,93.81,93.86,83837.0,85.3814,85.436,85.3723,85.4178,83837.0
2024-01-03 10:55:00,93.86,93.89,93.84,93.89,51798.0,85.4178,85.4451,85.3996,85.4451,51798.0
2024-01-03 11:00:00,93.9,94.01,93.9,93.99,133570.0,85.4542,85.5543,85.4542,85.5361,133570.0
2024-01-03 11:05:00,93.99,94.0,93.94,93.95,101893.0,85.5361,85.5452,85.4906,85.4997,101893.0
2024-01-03 11:10:00,93.95,93.96,93.92,93.95,37703.0,85.4997,85.5088,85.4724,85.4997,37703.0
2024-01-03 11:15:00,93.95,93.96,93.89,93.89,31740.0,85.4997,85.5088,85.4451,85.4451,31740.0
2024-01-03 11:20:00,93.9,93.93,93.88,93.89,19652.0,85.4542,85.4815,85.436,85.4451,19652.0
2024-01-03 11:25:00,93.9,93.96,93.89,93.9,60488.0,85.4542,85.5088,85.4451,85.4542,60488.0
2024-01-03 11:30:00,93.91,93.95,93.9,93.94,42185.0,85.4633,85.4997,85.4542,85.4906,42185.0
2024-01-03 11:35:00,93.94,93.95,93.88,93.9,82513.0,85.4906,85.4997,85.436,85.4542,82513.0
2024-01-03 11:40:00,93.9,93.94,93.88,93.94,128594.0,85.4542,85.4906,85.436,85.4906,128594.0
2024-01-03 11:45:00,93.94,93.95,93.89,93.92,62477.0,85.4906,85.4997,85.4451,85.4724,62477.0
2024-01-03 11:50:00,93.92,93.93,93.89,93.91,65931.0,85.4724,85.4815,85.4451,85.4633,65931.0
2024-01-03 11:55:00,93.91,93.92,93.89,93.9,81789.0,85.4633,85.4724,85.4451,85.4542,81789.0
2024-01-03 12:00:00,93.91,93.91,93.88,93.91,56773.0,85.4633,85.4633,85.436,85.4633,56773.0
2024-01-03 12:05:00,93.91,93.92,93.87,93.89,33327.0,85.4633,85.4724,85.4269,85.4451,33327.0
2024-01-03 12:10:00,93.89,93.91,93.88,93.91,70134.0,85.4451,85.4633,85.436,85.4633,70134.0
2024-01-03 12:15:00,93.91,93.92,93.89,93.9,49979.0,85.4633,85.4724,85.4451,85.4542,49979.0
2024-01-03 12:20:00,93.9,93.94,93.89,93.94,33619.0,85.4542,85.4906,85.4451,85.4906,33619.0
2024-01-03 12:25:00,93.94,93.96,93.93,93.95,49909.0,85.4906,85.5088,85.4815,85.4997,49909.0
2024-01-03 12:30:00,93.96,93.98,93.96,93.97,225678.0,85.5088,85.527,85.5088,85.5179,225678.0
2024-01-03 12:35:00,93.97,94.0,93.96,94.0,95188.0,85.5179,85.5452,85.5088,85.5452,95188.0
2024-01-03 12:40:00,94.0,94.01,93.99,94.0,63318.0,85.5452,85.5543,85.5361,85.5452,63318.0
2024-01-03 12:45:00,94.01,94.03,94.0,94.02,66262.0,85.5543,85.5725,85.5452,85.5634,66262.0
2024-01-03 12:50:00,94.02,94.02,94.0,94.01,53608.0,85.5634,85.5634,85.5452,85.5543,53608.0
2024-01-03 12:55:00,94.01,94.1,94.0,94.1,77604.0,85.5543,85.6362,85.5452,85.6362,77604.0
2024-01-03 13:00:00,94.1,94.14,94.09,94.11,129461.0,85.6362,85.6726,85.6271,85.6453,129461.0
2024-01-03 13:05:00,94.11,94.14,94.1,94.14,104771.0,85.6453,85.6726,85.6362,85.6726,104771.0
2024-01-03 13:10:00,94.14,94.18,94.14,94.15,36135.0,85.6726,85.709,85.6726,85.6817,36135.0
2024-01-03 13:15:00,94.16,94.18,94.15,94.18,48422.0,85.6908,85.709,85.6817,85.709,48422.0
2024-01-03 13:20:00,94.18,94.18,94.13,94.14,32150.0,85.709,85.709,85.6635,85.6726,32150.0
2024-01-03 13:25:00,94.14,94.17,94.12,94.16,47114.0,85.6726,85.6999,85.6544,85.6908,47114.0
2024-01-03 13:30:00,94.16,94.16,94.13,94.14,212844.0,85.6908,85.6908,85.6635,85.6726,212844.0
2024-01-03 13:35:00,94.13,94.17,94.11,94.17,64755.0,85.6635,85.6999,85.6453,85.6999,64755.0
2024-01-03 13:40:00,94.17,94.18,94.15,94.16,48020.0,85.6999,85.709,85.6817,85.6908,48020.0
2024-01-03 13:45:00,94.15,94.19,94.15,94.18,53461.0,85.6817,85.7181,85.6817,85.709,53461.0
2024-01-03 13:50:00,94.18,94.21,94.18,94.19,26030.0,85.709,85.7363,85.709,85.7181,26030.0
2024-01-03 13:55:00,94.18,94.2,94.16,94.17,42010.0,85.709,85.7272,85.6908,85.6999,42010.0
2024-01-03 14:00:00,94.16,94.28,94.09,94.1,171499.0,85.6908,85.8,85.6271,85.6362,171499.0
2024-01-03 14:05:00,94.1,94.12,94.04,94.11,59031.0,85.6362,85.6544,85.5816,85.6453,59031.0
2024-01-03 14:10:00,94.11,94.13,94.07,94.09,28674.0,85.6453,85.6635,85.6089,85.6271,28674.0
2024-01-03 14:15:00,94.09,94.15,94.08,94.13,26706.0,85.6271,85.6817,85.618,85.6635,26706.0
2024-01-03 14:20:00,94.13,94.16,94.12,94.16,29538.0,85.6635,85.6908,85.6544,85.6908,29538.0
2024-01-03 14:25:00,94.17,94.29,94.16,94.28,166977.0,85.6999,85.8091,85.6908,85.8,166977.0
2024-01-03 14:30:00,94.29,94.33,94.28,94.3,229478.0,85.8091,85.8455,85.8,85.8182,229478.0
2024-01-03 14:35:00,94.3,94.3,94.27,94.28,20788.0,85.8182,85.8182,85.7909,85.8,20788.0
2024-01-03 14:40:00,94.27,94.27,94.22,94.27,25934.0,85.7909,85.7909,85.7454,85.7909,25934.0
2024-01-03 14:45:00,94.27,94.28,94.23,94.23,63035.0,85.7909,85.8,85.7545,85.7545,63035.0
2024-01-03 14:50:00,94.22,94.23,94.2,94.22,47183.0,85.7454,85.7545,85.7272,85.7454,47183.0
2024-01-03 14:55:00,94.22,94.23,94.2,94.2,30703.0,85.7454,85.7545,85.7272,85.7272,30703.0
2024-01-03 15:00:00,94.21,94.21,94.16,94.17,46807.0,85.7363,85.7363,85.6908,85.6999,46807.0
2024-01-03 15:05:00,94.17,94.17,94.13,94.14,34502.0,85.6999,85.6999,85.6635,85.6726,34502.0
2024-01-03 15:10:00,94.15,94.16,94.12,94.13,56280.0,85.6817,85.6908,85.6544,85.6635,56280.0
2024-01-03 15:15:00,94.13,94.15,94.12,94.13,31661.0,85.6635,85.6817,85.6544,85.6635,31661.0
2024-01-03 15:20:00,94.13,94.14,94.11,94.12,52943.0,85.6635,85.6726,85.6453,85.6544,52943.0
2024-01-03 15:25:00,94.12,94.14,94.1,94.14,179552.0,85.6544,85.6726,85.6362,85.6726,179552.0
2024-01-03 15:30:00,94.14,94.17,94.13,94.16,165203.0,85.6726,85.6999,85.6635,85.6908,165203.0
2024-01-03 15:35:00,94.16,94.17,94.13,94.15,110504.0,85.6908,85.6999,85.6635,85.6817,110504.0
2024-01-03 15:40:00,94.14,94.15,94.12,94.12,97149.0,85.6726,85.6817,85.6544,85.6544,97149.0
2024-01-03 15:45:00,94.12,94.15,94.11,94.12,80898.0,85.6544,85.6817,85.6453,85.6544,80898.0
2024-01-03 15:50:00,94.13,94.13,94.09,94.09,92145.0,85.6635,85.6635,85.6271,85.6271,92145.0
2024-01-03 15:55:00,94.09,94.14,94.09,94.14,169776.0,85.6271,85.6726,85.6271,85.6726,169776.0
2024-01-04 09:30:00,93.97,93.99,93.84,93.89,166530.0,85.5179,85.5361,85.3996,85.4451,166530.0
2024-01-04 09:35:00,93.89,93.92,93.87,93.89,28989.0,85.4451,85.4724,85.4269,85.4451,28989.0
2024-01-04 09:40:00,93.89,93.9,93.88,93.9,27571.0,85.4451,85.4542,85.436,85.4542,27571.0
2024-01-04 09:45:00,93.89,93.89,93.84,93.85,44660.0,85.4451,85.4451,85.3996,85.4087,44660.0
2024-01-04 09:50:00,93.86,93.95,93.85,93.94,30395.0,85.4178,85.4997,85.4087,85.4906,30395.0
2024-01-04 09:55:00,93.95,93.95,93.88,93.9,53407.0,85.4997,85.4997,85.436,85.4542,53407.0
2024-01-04 10:00:00,93.89,93.94,93.88,93.94,59895.0,85.4451,85.4906,85.436,85.4906,59895.0
2024-01-04 10:05:00,93.95,93.95,93.91,93.95,46545.0,85.4997,85.4997,85.4633,85.4997,46545.0
2024-01-04 10:10:00,93.95,93.97,93.94,93.96,43218.0,85.4997,85.5179,85.4906,85.5088,43218.0
2024-01-04 10:15:00,93.96,93.99,93.95,93.98,24660.0,85.5088,85.5361,85.4997,85.527,24660.0
2024-01-04 10:20:00,93.97,93.97,93.94,93.96,37203.0,85.5179,85.5179,85.4906,85.5088,37203.0
2024-01-04 10:25:00,93.96,93.96,93.93,93.95,10491.0,85.5088,85.5088,85.4815,85.4997,10491.0
2024-01-04 10:30:00,93.95,93.96,93.91,93.93,26655.0,85.4997,85.5088,85.4633,85.4815,26655.0
2024-01-04 10:35:00,93.93,93.97,93.91,93.96,46035.0,85.4815,85.5179,85.4633,85.5088,46035.0
2024-01-04 10:40:00,93.96,93.96,93.92,93.95,141365.0,85.5088,85.5088,85.4724,85.4997,141365.0
2024-01-04 10:45:00,93.94,93.96,93.93,93.96,97489.0,85.4906,85.5088,85.4815,85.5088,97489.0
2024-01-04 10:50:00,93.95,93.98,93.95,93.98,39048.0,85.4997,85.527,85.4997,85.527,39048.0
2024-01-04 10:55:00,93.98,93.98,93.95,93.96,20544.0,85.527,85.527,85.4997,85.5088,20544.0
2024-01-04 11:00:00,93.97,94.0,93.96,93.99,16274.0,85.5179,85.5452,85.5088,85.5361,16274.0
2024-01-04 11:05:00,93.99,94.01,93.99,94.0,11777.0,85.5361,85.5543,85.5361,85.5452,11777.0
2024-01-04 11:10:00,94.01,94.06,94.01,94.06,35479.0,85.5543,85.5998,85.5543,85.5998,35479.0
2024-01-04 11:15:00,94.06,94.08,94.02,94.02,29854.0,85.5998,85.618,85.5634,85.5634,29854.0
2024-01-04 11:20:00,94.03,94.05,94.03,94.04,30627.0,85.5725,85.5907,85.5725,85.5816,30627.0
2024-01-04 11:25:00,94.05,94.05,94.01,94.01,36781.0,85.5907,85.5907,85.5543,85.5543,36781.0
2024-01-04 11:30:00,94.02,94.04,94.0,94.03,32533.0,85.5634,85.5816,85.5452,85.5725,32533.0
2024-01-04 11:35:00,94.03,94.05,94.03,94.04,10525.0,85.5725,85.5907,85.5725,85.5816,10525.0
2024-01-04 11:40:00,94.04,94.04,94.0,94.0,6380.0,85.5816,85.5816,85.5452,85.5452,6380.0
2024-01-04 11:45:00,93.99,94.01,93.96,93.97,21112.0,85.5361,85.5543,85.5088,85.5179,21112.0
2024-01-04 11:50:00,93.96,93.96,93.93,93.93,149745.0,85.5088,85.5088,85.4815,85.4815,149745.0
2024-01-04 11:55:00,93.93,93.95,93.92,93.95,14316.0,85.4815,85.4997,85.4724,85.4997,14316.0
2024-01-04 12:00:00,93.95,93.96,93.93,93.95,32043.0,85.4997,85.5088,85.4815,85.4997,32043.0
2024-01-04 12:05:00,93.96,93.97,93.95,93.95,14629.0,85.5088,85.5179,85.4997,85.4997,14629.0
2024-01-04 12:10:00,93.96,93.98,93.95,93.98,8707.0,85.5088,85.527,85.4997,85.527,8707.0
2024-01-04 12:15:00,93.97,93.97,93.94,93.96,24745.0,85.5179,85.5179,85.4906,85.5088,24745.0
2024-01-04 12:20:00,93.96,93.97,93.94,93.94,11293.0,85.5088,85.5179,85.4906,85.4906,11293.0
2024-01-04 12:25:00,93.94,93.95,93.94,93.94,15186.0,85.4906,85.4997,85.4906,85.4906,15186.0
2024-01-04 12:30:00,93.93,93.93,93.9,93.91,11713.0,85.4815,85.4815,85.4542,85.4633,11713.0
2024-01-04 12:35:00,93.91,93.92,93.89,93.92,9714.0,85.4633,85.4724,85.4451,85.4724,9714.0
2024-01-04 12:40:00,93.92,93.92,93.87,93.88,31553.0,85.4724,85.4724,85.4269,85.436,31553.0
2024-01-04 12:45:00,93.88,93.88,93.85,93.87,46724.0,85.436,85.436,85.4087,85.4269,46724.0
2024-01-04 12:50:00,93.88,93.9,93.86,93.9,12924.0,85.436,85.4542,85.4178,85.4542,12924.0
2024-01-04 12:55:00,93.89,93.89,93.87,93.89,34187.0,85.4451,85.4451,85.4269,85.4451,34187.0
2024-01-04 13:00:00,93.89,93.9,93.87,93.87,21399.0,85.4451,85.4542,85.4269,85.4269,21399.0
2024-01-04 13:05:00,93.88,93.88,93.86,93.87,36551.0,85.436,85.436,85.4178,85.4269,36551.0
2024-01-04 13:10:00,93.87,93.9,93.86,93.88,16076.0,85.4269,85.4542,85.4178,85.436,16076.0
2024-01-04 13:15:00,93.88,93.89,93.87,93.87,14771.0,85.436,85.4451,85.4269,85.4269,14771.0
2024-01-04 13:20:00,93.87,93.89,93.86,93.89,7512.0,85.4269,85.4451,85.4178,85.4451,7512.0
2024-01-04 13:25:00,93.88,93.92,93.87,93.91,15433.0,85.436,85.4724,85.4269,85.4633,15433.0
2024-01-04 13:30:00,93.92,93.93,93.89,93.9,32996.0,85.4724,85.4815,85.4451,85.4542,32996.0
2024-01-04 13:35:00,93.89,93.91,93.89,93.9,18195.0,85.4451,85.4633,85.4451,85.4542,18195.0
2024-01-04 13:40:00,93.9,93.91,93.89,93.91,13702.0,85.4542,85.4633,85.4451,85.4633,13702.0
2024-01-04 13:45:00,93.91,93.91,93.89,93.91,16921.0,85.4633,85.4633,85.4451,85.4633,16921.0
2024-01-04 13:50:00,93.91,93.92,93.88,93.89,22256.0,85.4633,85.4724,85.436,85.4451,22256.0
2024-01-04 13:55:00,93.89,93.89,93.87,93.87,37279.0,85.4451,85.4451,85.4269,85.4269,37279.0
2024-01-04 14:00:00,93.87,93.89,93.86,93.88,46167.0,85.4269,85.4451,85.4178,85.436,46167.0
2024-01-04 14:05:00,93.88,93.88,93.85,93.86,70731.0,85.436,85.436,85.4087,85.4178,70731.0
2024-01-04 14:10:00,93.86,93.86,93.83,93.84,65109.0,85.4178,85.4178,85.3905,85.3996,65109.0
2024-01-04 14:15:00,93.84,93.86,93.84,93.86,50913.0,85.3996,85.4178,85.3996,85.4178,50913.0
2024-01-04 14:20:00,93.86,93.87,93.84,93.84,64630.0,85.4178,85.4269,85.3996,85.3996,64630.0
2024-01-04 14:25:00,93.84,93.86,93.84,93.85,40667.0,85.3996,85.4178,85.3996,85.4087,40667.0
2024-01-04 14:30:00,93.84,93.84,93.83,93.84,10313.0,85.3996,85.3996,85.3905,85.3996,10313.0
2024-01-04 14:35:00,93.84,93.85,93.83,93.84,20585.0,85.3996,85.4087,85.3905,85.3996,20585.0
2024-01-04 14:40:00,93.84,93.86,93.84,93.86,52864.0,85.3996,85.4178,85.3996,85.4178,52864.0
2024-01-04 14:45:00,93.85,93.88,93.84,93.87,47983.0,85.4087,85.436,85.3996,85.4269,47983.0
2024-01-04 14:50:00,93.88,93.89,93.85,93.87,51136.0,85.436,85.4451,85.4087,85.4269,51136.0
2024-01-04 14:55:00,93.87,93.88,93.85,93.86,50996.0,85.4269,85.436,85.4087,85.4178,50996.0
2024-01-04 15:00:00,93.87,93.87,93.84,93.84,90159.0,85.4269,85.4269,85.3996,85.3996,90159.0
2024-01-04 15:05:00,93.84,93.87,93.83,93.86,62265.0,85.3996,85.4269,85.3905,85.4178,62265.0
2024-01-04 15:10:00,93.86,93.87,93.83,93.83,41028.0,85.4178,85.4269,85.3905,85.3905,41028.0
2024-01-04 15:15:00,93.83,93.84,93.79,93.8,47658.0,85.3905,85.3996,85.3541,85.3632,47658.0
2024-01-04 15:20:00,93.8,93.81,93.78,93.79,30340.0,85.3632,85.3723,85.345,85.3541,30340.0
2024-01-04 15:25:00,93.79,93.8,93.75,93.8,74066.0,85.3541,85.3632,85.3177,85.3632,74066.0
2024-01-04 15:30:00,93.8,93.82,93.78,93.81,85060.0,85.3632,85.3814,85.345,85.3723,85060.0
2024-01-04 15:35:00,93.81,93.82,93.8,93.81,52566.0,85.3723,85.3814,85.3632,85.3723,52566.0
2024-01-04 15:40:00,93.81,93.82,93.8,93.81,40825.0,85.3723,85.3814,85.3632,85.3723,40825.0
2024-01-04 15:45:00,93.8,93.82,93.78,93.79,92562.0,85.3632,85.3814,85.345,85.3541,92562.0
2024-01-04 15:50:00,93.79,93.79,93.73,93.75,101055.0,85.3541,85.3541,85.2995,85.3177,101055.0
2024-01-04 15:55:00,93.75,93.79,93.73,93.78,333635.0,85.3177,85.3541,85.2995,85.345,333635.0
2024-01-05 09:30:00,93.6,93.76,93.6,93.75,162282.0,85.1812,85.3268,85.1812,85.3177,162282.0
2024-01-05 09:35:00,93.75,93.8,93.75,93.77,35291.0,85.3177,85.3632,85.3177,85.3359,35291.0
2024-01-05 09:40:00,93.77,93.77,93.71,93.72,32360.0,85.3359,85.3359,85.2813,85.2904,32360.0
2024-01-05 09:45:00,93.72,93.79,93.72,93.79,23901.0,85.2904,85.3541,85.2904,85.3541,23901.0
2024-01-05 09:50:00,93.79,93.81,93.77,93.78,20666.0,85.3541,85.3723,85.3359,85.345,20666.0
2024-01-05 09:55:00,93.78,93.79,93.74,93.79,45328.0,85.345,85.3541,85.3086,85.3541,45328.0
2024-01-05 10:00:00,93.8,94.11,93.8,94.07,146898.0,85.3632,85.6453,85.3632,85.6089,146898.0
2024-01-05 10:05:00,94.08,94.16,94.06,94.16,80490.0,85.618,85.6908,85.5998,85.6908,80490.0
2024-01-05 10:10:00,94.17,94.2,94.08,94.08,102377.0,85.6999,85.7272,85.618,85.618,102377.0
2024-01-05 10:15:00,94.08,94.08,93.99,94.05,67544.0,85.618,85.618,85.5361,85.5907,67544.0
2024-01-05 10:20:00,94.04,94.1,94.02,94.1,54567.0,85.5816,85.6362,85.5634,85.6362,54567.0
2024-01-05 10:25:00,94.1,94.12,94.08,94.09,21700.0,85.6362,85.6544,85.618,85.6271,21700.0
2024-01-05 10:30:00,94.09,94.16,94.07,94.16,41859.0,85.6271,85.6908,85.6089,85.6908,41859.0
2024-01-05 10:35:00,94.15,94.17,94.13,94.15,21228.0,85.6817,85.6999,85.6635,85.6817,21228.0
2024-01-05 10:40:00,94.14,94.21,94.14,94.2,20007.0,85.6726,85.7363,85.6726,85.7272,20007.0
2024-01-05 10:45:00,94.2,94.21,94.14,94.14,45068.0,85.7272,85.7363,85.6726,85.6726,45068.0
2024-01-05 10:50:00,94.14,94.18,94.13,94.18,21365.0,85.6726,85.709,85.6635,85.709,21365.0
2024-01-05 10:55:00,94.18,94.18,94.14,94.14,8339.0,85.709,85.709,85.6726,85.6726,8339.0
2024-01-05 11:00:00,94.14,94.18,94.11,94.12,42875.0,85.6726,85.709,85.6453,85.6544,42875.0
2024-01-05 11:05:00,94.12,94.15,94.09,94.12,125751.0,85.6544,85.6817,85.6271,85.6544,125751.0
2024-01-05 11:10:00,94.11,94.15,94.09,94.15,109611.0,85.6453,85.6817,85.6271,85.6817,109611.0
2024-01-05 11:15:00,94.15,94.15,94.08,94.1,46845.0,85.6817,85.6817,85.618,85.6362,46845.0
2024-01-05 11:20:00,94.09,94.09,94.05,94.05,87625.0,85.6271,85.6271,85.5907,85.5907,87625.0
2024-01-05 11:25:00,94.06,94.06,94.02,94.04,17452.0,85.5998,85.5998,85.5634,85.5816,17452.0
2024-01-05 11:30:00,94.04,94.07,94.04,94.06,23479.0,85.5816,85.6089,85.5816,85.5998,23479.0
2024-01-05 11:35:00,94.05,94.06,94.02,94.04,24501.0,85.5907,85.5998,85.5634,85.5816,24501.0
2024-01-05 11:40:00,94.04,94.04,94.02,94.03,9776.0,85.5816,85.5816,85.5634,85.5725,9776.0
2024-01-05 11:45:00,94.02,94.04,93.99,93.99,19262.0,85.5634,85.5816,85.5361,85.5361,19262.0
2024-01-05 11:50:00,94.0,94.01,93.99,94.0,22910.0,85.5452,85.5543,85.5361,85.5452,22910.0
2024-01-05 11:55:00,93.99,93.99,93.92,93.92,53352.0,85.5361,85.5361,85.4724,85.4724,53352.0
2024-01-05 12:00:00,93.92,93.92,93.88,93.9,45475.0,85.4724,85.4724,85.436,85.4542,45475.0
2024-01-05 12:05:00,93.89,93.9,93.78,93.81,121170.0,85.4451,85.4542,85.345,85.3723,121170.0
2024-01-05 12:10:00,93.8,93.86,93.78,93.85,105101.0,85.3632,85.4178,85.345,85.4087,105101.0
2024-01-05 12:15:00,93.85,93.88,93.83,93.86,137610.0,85.4087,85.436,85.3905,85.4178,137610.0
2024-01-05 12:20:00,93.86,93.89,93.84,93.85,31221.0,85.4178,85.4451,85.3996,85.4087,31221.0
2024-01-05 12:25:00,93.85,93.85,93.8,93.81,25865.0,85.4087,85.4087,85.3632,85.3723,25865.0
2024-01-05 12:30:00,93.8,93.83,93.77,93.78,16494.0,85.3632,85.3905,85.3359,85.345,16494.0
2024-01-05 12:35:00,93.78,93.81,93.77,93.8,29106.0,85.345,85.3723,85.3359,85.3632,29106.0
2024-01-05 12:40:00,93.8,93.84,93.8,93.83,28281.0,85.3632,85.3996,85.3632,85.3905,28281.0
2024-01-05 12:45:00,93.82,93.83,93.81,93.81,145374.0,85.3814,85.3905,85.3723,85.3723,145374.0
2024-01-05 12:50:00,93.81,93.83,93.79,93.81,19738.0,85.3723,85.3905,85.3541,85.3723,19738.0
2024-01-05 12:55:00,93.81,93.81,93.77,93.77,24388.0,85.3723,85.3723,85.3359,85.3359,24388.0
2024-01-05 13:00:00,93.77,93.77,93.72,93.72,15836.0,85.3359,85.3359,85.2904,85.2904,15836.0
2024-01-05 13:05:00,93.72,93.74,93.71,93.73,18324.0,85.2904,85.3086,85.2813,85.2995,18324.0
2024-01-05 13:10:00,93.72,93.72,93.69,93.7,18114.0,85.2904,85.2904,85.2631,85.2722,18114.0
2024-01-05 13:15:00,93.7,93.73,93.69,93.7,19809.0,85.2722,85.2995,85.2631,85.2722,19809.0
2024-01-05 13:20:00,93.7,93.77,93.7,93.77,20958.0,85.2722,85.3359,85.2722,85.3359,20958.0
2024-01-05 13:25:00,93.77,93.81,93.77,93.81,20274.0,85.3359,85.3723,85.3359,85.3723,20274.0
2024-01-05 13:30:00,93.82,93.84,93.8,93.81,22036.0,85.3814,85.3996,85.3632,85.3723,22036.0
2024-01-05 13:35:00,93.82,93.85,93.8,93.85,83645.0,85.3814,85.4087,85.3632,85.4087,83645.0
2024-01-05 13:40:00,93.85,93.86,93.81,93.82,49123.0,85.4087,85.4178,85.3723,85.3814,49123.0
2024-01-05 13:45:00,93.81,93.85,93.81,93.84,71729.0,85.3723,85.4087,85.3723,85.3996,71729.0
2024-01-05 13:50:00,93.84,93.85,93.82,93.84,60261.0,85.3996,85.4087,85.3814,85.3996,60261.0
2024-01-05 13:55:00,93.84,93.85,93.83,93.84,63069.0,85.3996,85.4087,85.3905,85.3996,63069.0
2024-01-05 14:00:00,93.84,93.86,93.83,93.86,38766.0,85.3996,85.4178,85.3905,85.4178,38766.0
2024-01-05 14:05:00,93.86,93.89,93.85,93.89,55116.0,85.4178,85.4451,85.4087,85.4451,55116.0
2024-01-05 14:10:00,93.89,93.92,93.88,93.9,81411.0,85.4451,85.4724,85.436,85.4542,81411.0
2024-01-05 14:15:00,93.91,93.91,93.84,93.84,85580.0,85.4633,85.4633,85.3996,85.3996,85580.0
2024-01-05 14:20:00,93.84,93.86,93.83,93.86,52740.0,85.3996,85.4178,85.3905,85.4178,52740.0
2024-01-05 14:25:00,93.86,93.87,93.84,93.85,52268.0,85.4178,85.4269,85.3996,85.4087,52268.0
2024-01-05 14:30:00,93.85,93.87,93.84,93.84,57504.0,85.4087,85.4269,85.3996,85.3996,57504.0
2024-01-05 14:35:00,93.84,93.86,93.82,93.82,58830.0,85.3996,85.4178,85.3814,85.3814,58830.0
2024-01-05 14:40:00,93.82,93.83,93.8,93.8,135578.0,85.3814,85.3905,85.3632,85.3632,135578.0
2024-01-05 14:45:00,93.81,93.81,93.77,93.78,62443.0,85.3723,85.3723,85.3359,85.345,62443.0
2024-01-05 14:50:00,93.78,93.78,93.73,93.76,177576.0,85.345,85.345,85.2995,85.3268,177576.0
2024-01-05 14:55:00,93.76,93.77,93.75,93.75,78378.0,85.3268,85.3359,85.3177,85.3177,78378.0
2024-01-05 15:00:00,93.75,93.82,93.74,93.81,245157.0,85.3177,85.3814,85.3086,85.3723,245157.0
2024-01-05 15:05:00,93.81,93.84,93.81,93.83,131962.0,85.3723,85.3996,85.3723,85.3905,131962.0
2024-01-05 15:10:00,93.83,93.89,93.82,93.88,144911.0,85.3905,85.4451,85.3814,85.436,144911.0
2024-01-05 15:15:00,93.88,93.88,93.82,93.84,98320.0,85.436,85.436,85.3814,85.3996,98320.0
2024-01-05 15:20:00,93.84,93.87,93.83,93.84,62928.0,85.3996,85.4269,85.3905,85.3996,62928.0
2024-01-05 15:25:00,93.84,93.85,93.8,93.83,39622.0,85.3996,85.4087,85.3632,85.3905,39622.0
2024-01-05 15:30:00,93.84,93.84,93.76,93.77,276218.0,85.3996,85.3996,85.3268,85.3359,276218.0
2024-01-05 15:35:00,93.77,93.83,93.77,93.8,76289.0,85.3359,85.3905,85.3359,85.3632,76289.0
2024-01-05 15:40:00,93.8,93.86,93.79,93.86,59790.0,85.3632,85.4178,85.3541,85.4178,59790.0
2024-01-05 15:45:00,93.86,93.87,93.83,93.87,129392.0,85.4178,85.4269,85.3905,85.4269,129392.0
2024-01-05 15:50:00,93.87,93.87,93.85,93.86,140396.0,85.4269,85.4269,85.4087,85.4178,140396.0
2024-01-05 15:55:00,93.86,93.88,93.84,93.86,282416.0,85.4178,85.436,85.3996,85.4178,282416.0
2024-01-08 09:30:00,93.85,93.92,93.85,93.92,62357.0,85.4087,85.4724,85.4087,85.4724,62357.0
2024-01-08 09:35:00,93.92,93.92,93.87,93.9,27061.0,85.4724,85.4724,85.4269,85.4542,27061.0
2024-01-08 09:40:00,93.91,93.92,93.87,93.89,63299.0,85.4633,85.4724,85.4269,85.4451,63299.0
2024-01-08 09:45:00,93.9,93.94,93.89,93.89,61386.0,85.4542,85.4906,85.4451,85.4451,61386.0
2024-01-08 09:50:00,93.89,93.97,93.89,93.94,75686.0,85.4451,85.5179,85.4451,85.4906,75686.0
2024-01-08 09:55:00,93.94,93.99,93.92,93.98,53100.0,85.4906,85.5361,85.4724,85.527,53100.0
2024-01-08 10:00:00,93.98,93.99,93.93,93.97,43693.0,85.527,85.5361,85.4815,85.5179,43693.0
2024-01-08 10:05:00,93.97,93.98,93.94,93.95,38230.0,85.5179,85.527,85.4906,85.4997,38230.0
2024-01-08 10:10:00,93.96,93.98,93.95,93.97,48590.0,85.5088,85.527,85.4997,85.5179,48590.0
2024-01-08 10:15:00,93.97,94.0,93.96,93.99,37433.0,85.5179,85.5452,85.5088,85.5361,37433.0
2024-01-08 10:20:00,93.99,94.01,93.98,94.01,37188.0,85.5361,85.5543,85.527,85.5543,37188.0
2024-01-08 10:25:00,94.01,94.06,94.01,94.05,23472.0,85.5543,85.5998,85.5543,85.5907,23472.0
2024-01-08 10:30:00,94.06,94.11,94.05,94.11,120140.0,85.5998,85.6453,85.5907,85.6453,120140.0
2024-01-08 10:35:00,94.11,94.14,94.1,94.12,56305.0,85.6453,85.6726,85.6362,85.6544,56305.0
2024-01-08 10:40:00,94.12,94.18,94.11,94.17,186537.0,85.6544,85.709,85.6453,85.6999,186537.0
2024-01-08 10:45:00,94.17,94.2,94.15,94.2,79056.0,85.6999,85.7272,85.6817,85.7272,79056.0
2024-01-08 10:50:00,94.2,94.22,94.18,94.19,45548.0,85.7272,85.7454,85.709,85.7181,45548.0
2024-01-08 10:55:00,94.19,94.21,94.16,94.18,77575.0,85.7181,85.7363,85.6908,85.709,77575.0
2024-01-08 11:00:00,94.19,94.21,94.17,94.18,112329.0,85.7181,85.7363,85.6999,85.709,112329.0
2024-01-08 11:05:00,94.18,94.23,94.17,94.2,72601.0,85.709,85.7545,85.6999,85.7272,72601.0
2024-01-08 11:10:00,94.21,94.22,94.17,94.2,41350.0,85.7363,85.7454,85.6999,85.7272,41350.0
2024-01-08 11:15:00,94.2,94.23,94.18,94.23,71966.0,85.7272,85.7545,85.709,85.7545,71966.0
2024-01-08 11:20:00,94.23,94.26,94.22,94.23,19843.0,85.7545,85.7818,85.7454,85.7545,19843.0
2024-01-08 11:25:00,94.23,94.25,94.23,94.25,22291.0,85.7545,85.7727,85.7545,85.7727,22291.0
2024-01-08 11:30:00,94.25,94.25,94.23,94.24,27681.0,85.7727,85.7727,85.7545,85.7636,27681.0
2024-01-08 11:35:00,94.24,94.26,94.23,94.23,34308.0,85.7636,85.7818,85.7545,85.7545,34308.0
2024-01-08 11:40:00,94.23,94.27,94.23,94.24,41280.0,85.7545,85.7909,85.7545,85.7636,41280.0
2024-01-08 11:45:00,94.24,94.26,94.24,94.25,22413.0,85.7636,85.7818,85.7636,85.7727,22413.0
2024-01-08 11:50:00,94.25,94.26,94.23,94.26,28179.0,85.7727,85.7818,85.7545,85.7818,28179.0
2024-01-08 11:55:00,94.26,94.27,94.24,94.26,37763.0,85.7818,85.7909,85.7636,85.7818,37763.0
2024-01-08 12:00:00,94.27,94.29,94.26,94.28,38486.0,85.7909,85.8091,85.7818,85.8,38486.0
2024-01-08 12:05:00,94.28,94.31,94.27,94.29,52271.0,85.8,85.8273,85.7909,85.8091,52271.0
2024-01-08 12:10:00,94.29,94.32,94.28,94.31,49905.0,85.8091,85.8364,85.8,85.8273,49905.0
2024-01-08 12:15:00,94.31,94.33,94.31,94.32,38599.0,85.8273,85.8455,85.8273,85.8364,38599.0
2024-01-08 12:20:00,94.32,94.33,94.26,94.29,33112.0,85.8364,85.8455,85.7818,85.8091,33112.0
2024-01-08 12:25:00,94.3,94.31,94.28,94.3,23619.0,85.8182,85.8273,85.8,85.8182,23619.0
2024-01-08 12:30:00,94.31,94.34,94.29,94.34,43385.0,85.8273,85.8546,85.8091,85.8546,43385.0
2024-01-08 12:35:00,94.34,94.36,94.33,94.36,20445.0,85.8546,85.8728,85.8455,85.8728,20445.0
2024-01-08 12:40:00,94.36,94.36,94.33,94.34,55045.0,85.8728,85.8728,85.8455,85.8546,55045.0
2024-01-08 12:45:00,94.34,94.38,94.34,94.38,23735.0,85.8546,85.891,85.8546,85.891,23735.0
2024-01-08 12:50:00,94.37,94.4,94.37,94.4,16960.0,85.8819,85.9092,85.8819,85.9092,16960.0
2024-01-08 12:55:00,94.39,94.43,94.39,94.43,19530.0,85.9001,85.9365,85.9001,85.9365,19530.0
2024-01-08 13:00:00,94.43,94.44,94.42,94.44,12989.0,85.9365,85.9456,85.9274,85.9456,12989.0
2024-01-08 13:05:00,94.44,94.45,94.41,94.41,45526.0,85.9456,85.9547,85.9183,85.9183,45526.0
2024-01-08 13:10:00,94.4,94.4,94.37,94.38,17861.0,85.9092,85.9092,85.8819,85.891,17861.0
2024-01-08 13:15:00,94.37,94.38,94.34,94.35,18541.0,85.8819,85.891,85.8546,85.8637,18541.0
2024-01-08 13:20:00,94.34,94.35,94.3,94.33,28820.0,85.8546,85.8637,85.8182,85.8455,28820.0
2024-01-08 13:25:00,94.33,94.33,94.28,94.29,14306.0,85.8455,85.8455,85.8,85.8091,14306.0
2024-01-08 13:30:00,94.29,94.29,94.27,94.29,42313.0,85.8091,85.8091,85.7909,85.8091,42313.0
2024-01-08 13:35:00,94.3,94.3,94.28,94.3,23987.0,85.8182,85.8182,85.8,85.8182,23987.0
2024-01-08 13:40:00,94.3,94.32,94.3,94.31,22839.0,85.8182,85.8364,85.8182,85.8273,22839.0
2024-01-08 13:45:00,94.31,94.33,94.3,94.31,23754.0,85.8273,85.8455,85.8182,85.8273,23754.0
2024-01-08 13:50:00,94.31,94.33,94.29,94.32,42419.0,85.8273,85.8455,85.8091,85.8364,42419.0
2024-01-08 13:55:00,94.32,94.35,94.32,94.34,13459.0,85.8364,85.8637,85.8364,85.8546,13459.0
2024-01-08 14:00:00,94.34,94.36,94.33,94.34,50533.0,85.8546,85.8728,85.8455,85.8546,50533.0
2024-01-08 14:05:00,94.34,94.35,94.33,94.34,14313.0,85.8546,85.8637,85.8455,85.8546,14313.0
2024-01-08 14:10:00,94.34,94.38,94.34,94.37,28004.0,85.8546,85.891,85.8546,85.8819,28004.0
2024-01-08 14:15:00,94.38,94.38,94.36,94.37,46655.0,85.891,85.891,85.8728,85.8819,46655.0
2024-01-08 14:20:00,94.37,94.37,94.36,94.37,27722.0,85.8819,85.8819,85.8728,85.8819,27722.0
2024-01-08 14:25:00,94.37,94.38,94.36,94.37,36863.0,85.8819,85.891,85.8728,85.8819,36863.0
2024-01-08 14:30:00,94.37,94.4,94.37,94.39,43186.0,85.8819,85.9092,85.8819,85.9001,43186.0
2024-01-08 14:35:00,94.39,94.39,94.36,94.38,135414.0,85.9001,85.9001,85.8728,85.891,135414.0
2024-01-08 14:40:00,94.37,94.39,94.36,94.38,29704.0,85.8819,85.9001,85.8728,85.891,29704.0
2024-01-08 14:45:00,94.38,94.39,94.36,94.38,43667.0,85.891,85.9001,85.8728,85.891,43667.0
2024-01-08 14:50:00,94.37,94.39,94.36,94.37,40891.0,85.8819,85.9001,85.8728,85.8819,40891.0
2024-01-08 14:55:00,94.37,94.39,94.37,94.38,29733.0,85.8819,85.9001,85.8819,85.891,29733.0
2024-01-08 15:00:00,94.37,94.39,94.36,94.38,36729.0,85.8819,85.9001,85.8728,85.891,36729.0
2024-01-08 15:05:00,94.38,94.38,94.34,94.34,59622.0,85.891,85.891,85.8546,85.8546,59622.0
2024-01-08 15:10:00,94.35,94.36,94.33,94.34,33018.0,85.8637,85.8728,85.8455,85.8546,33018.0
2024-01-08 15:15:00,94.34,94.35,94.32,94.34,32623.0,85.8546,85.8637,85.8364,85.8546,32623.0
2024-01-08 15:20:00,94.34,94.34,94.28,94.28,74489.0,85.8546,85.8546,85.8,85.8,74489.0
2024-01-08 15:25:00,94.28,94.33,94.28,94.32,62190.0,85.8,85.8455,85.8,85.8364,62190.0
2024-01-08 15:30:00,94.31,94.33,94.31,94.32,34963.0,85.8273,85.8455,85.8273,85.8364,34963.0
2024-01-08 15:35:00,94.32,94.33,94.31,94.33,78525.0,85.8364,85.8455,85.8273,85.8455,78525.0
2024-01-08 15:40:00,94.33,94.35,94.31,94.34,105505.0,85.8455,85.8637,85.8273,85.8546,105505.0
2024-01-08 15:45:00,94.34,94.35,94.33,94.34,139356.0,85.8546,85.8637,85.8455,85.8546,139356.0
2024-01-08 15:50:00,94.34,94.4,94.34,94.39,89538.0,85.8546,85.9092,85.8546,85.9001,89538.0
2024-01-08 15:55:00,94.39,94.46,94.33,94.34,428483.0,85.9001,85.9638,85.8455,85.8546,428483.0
2024-01-09 09:30:00,94.24,94.25,94.17,94.24,92546.0,85.7636,85.7727,85.6999,85.7636,92546.0
2024-01-09 09:35:00,94.23,94.27,94.23,94.26,42684.0,85.7545,85.7909,85.7545,85.7818,42684.0
2024-01-09 09:40:00,94.26,94.27,94.23,94.24,27940.0,85.7818,85.7909,85.7545,85.7636,27940.0
2024-01-09 09:45:00,94.24,94.26,94.23,94.25,29223.0,85.7636,85.7818,85.7545,85.7727,29223.0
2024-01-09 09:50:00,94.26,94.27,94.23,94.26,14625.0,85.7818,85.7909,85.7545,85.7818,14625.0
2024-01-09 09:55:00,94.25,94.27,94.24,94.27,12956.0,85.7727,85.7909,85.7636,85.7909,12956.0
2024-01-09 10:00:00,94.26,94.27,94.24,94.24,10129.0,85.7818,85.7909,85.7636,85.7636,10129.0
2024-01-09 10:05:00,94.24,94.26,94.22,94.26,8485.0,85.7636,85.7818,85.7454,85.7818,8485.0
2024-01-09 10:10:00,94.26,94.27,94.22,94.23,9893.0,85.7818,85.7909,85.7454,85.7545,9893.0
2024-01-09 10:15:00,94.23,94.27,94.22,94.26,24211.0,85.7545,85.7909,85.7454,85.7818,24211.0
2024-01-09 10:20:00,94.26,94.26,94.22,94.23,73698.0,85.7818,85.7818,85.7454,85.7545,73698.0
2024-01-09 10:25:00,94.23,94.23,94.18,94.2,58365.0,85.7545,85.7545,85.709,85.7272,58365.0
2024-01-09 10:30:00,94.2,94.21,94.18,94.2,76116.0,85.7272,85.7363,85.709,85.7272,76116.0
2024-01-09 10:35:00,94.2,94.22,94.19,94.22,74536.0,85.7272,85.7454,85.7181,85.7454,74536.0
2024-01-09 10:40:00,94.21,94.25,94.19,94.23,410553.0,85.7363,85.7727,85.7181,85.7545,410553.0
2024-01-09 10:45:00,94.23,94.24,94.21,94.24,29481.0,85.7545,85.7636,85.7363,85.7636,29481.0
2024-01-09 10:50:00,94.25,94.29,94.23,94.24,380358.0,85.7727,85.8091,85.7545,85.7636,380358.0
2024-01-09 10:55:00,94.25,94.26,94.23,94.23,13310.0,85.7727,85.7818,85.7545,85.7545,13310.0
2024-01-09 11:00:00,94.23,94.27,94.23,94.27,22039.0,85.7545,85.7909,85.7545,85.7909,22039.0
2024-01-09 11:05:00,94.26,94.26,94.24,94.26,24630.0,85.7818,85.7818,85.7636,85.7818,24630.0
2024-01-09 11:10:00,94.26,94.28,94.25,94.28,8067.0,85.7818,85.8,85.7727,85.8,8067.0
2024-01-09 11:15:00,94.29,94.31,94.28,94.3,26648.0,85.8091,85.8273,85.8,85.8182,26648.0
2024-01-09 11:20:00,94.3,94.34,94.3,94.34,19017.0,85.8182,85.8546,85.8182,85.8546,19017.0
2024-01-09 11:25:00,94.35,94.36,94.34,94.36,115706.0,85.8637,85.8728,85.8546,85.8728,115706.0
2024-01-09 11:30:00,94.36,94.38,94.36,94.37,29248.0,85.8728,85.891,85.8728,85.8819,29248.0
2024-01-09 11:35:00,94.36,94.38,94.36,94.37,26445.0,85.8728,85.891,85.8728,85.8819,26445.0
2024-01-09 11:40:00,94.37,94.37,94.33,94.36,26186.0,85.8819,85.8819,85.8455,85.8728,26186.0
2024-01-09 11:45:00,94.36,94.38,94.35,94.38,21589.0,85.8728,85.891,85.8637,85.891,21589.0
2024-01-09 11:50:00,94.38,94.43,94.38,94.42,47313.0,85.891,85.9365,85.891,85.9274,47313.0
2024-01-09 11:55:00,94.42,94.46,94.42,94.46,16806.0,85.9274,85.9638,85.9274,85.9638,16806.0
2024-01-09 12:00:00,94.46,94.47,94.44,94.47,33164.0,85.9638,85.9729,85.9456,85.9729,33164.0
2024-01-09 12:05:00,94.47,94.5,94.46,94.5,52398.0,85.9729,86.0002,85.9638,86.0002,52398.0
2024-01-09 12:10:00,94.5,94.5,94.47,94.47,57678.0,86.0002,86.0002,85.9729,85.9729,57678.0
2024-01-09 12:15:00,94.47,94.47,94.45,94.45,88222.0,85.9729,85.9729,85.9547,85.9547,88222.0
2024-01-09 12:20:00,94.45,94.48,94.45,94.47,101602.0,85.9547,85.982,85.9547,85.9729,101602.0
2024-01-09 12:25:00,94.47,94.5,94.47,94.49,51474.0,85.9729,86.0002,85.9729,85.9911,51474.0
2024-01-09 12:30:00,94.49,94.5,94.46,94.48,57305.0,85.9911,86.0002,85.9638,85.982,57305.0
2024-01-09 12:35:00,94.48,94.49,94.46,94.48,24523.0,85.982,85.9911,85.9638,85.982,24523.0
2024-01-09 12:40:00,94.48,94.5,94.48,94.49,21486.0,85.982,86.0002,85.982,85.9911,21486.0
2024-01-09 12:45:00,94.5,94.51,94.48,94.51,61600.0,86.0002,86.0093,85.982,86.0093,61600.0
2024-01-09 12:50:00,94.51,94.53,94.5,94.52,41184.0,86.0093,86.0275,86.0002,86.0184,41184.0
2024-01-09 12:55:00,94.51,94.54,94.51,94.53,109142.0,86.0093,86.0366,86.0093,86.0275,109142.0
2024-01-09 13:00:00,94.54,94.64,94.53,94.59,169380.0,86.0366,86.1276,86.0275,86.0821,169380.0
2024-01-09 13:05:00,94.6,94.6,94.52,94.52,58316.0,86.0912,86.0912,86.0184,86.0184,58316.0
2024-01-09 13:10:00,94.52,94.55,94.52,94.54,34137.0,86.0184,86.0457,86.0184,86.0366,34137.0
2024-01-09 13:15:00,94.53,94.54,94.49,94.51,55536.0,86.0275,86.0366,85.9911,86.0093,55536.0
2024-01-09 13:20:00,94.5,94.52,94.49,94.49,51426.0,86.0002,86.0184,85.9911,85.9911,51426.0
2024-01-09 13:25:00,94.49,94.5,94.47,94.48,83971.0,85.9911,86.0002,85.9729,85.982,83971.0
2024-01-09 13:30:00,94.47,94.47,94.4,94.42,222317.0,85.9729,85.9729,85.9092,85.9274,222317.0
2024-01-09 13:35:00,94.42,94.44,94.41,94.43,29039.0,85.9274,85.9456,85.9183,85.9365,29039.0
2024-01-09 13:40:00,94.43,94.45,94.42,94.45,30188.0,85.9365,85.9547,85.9274,85.9547,30188.0
2024-01-09 13:45:00,94.45,94.47,94.44,94.47,24809.0,85.9547,85.9729,85.9456,85.9729,24809.0
2024-01-09 13:50:00,94.47,94.53,94.47,94.51,63435.0,85.9729,86.0275,85.9729,86.0093,63435.0
2024-01-09 13:55:00,94.51,94.51,94.49,94.5,25557.0,86.0093,86.0093,85.9911,86.0002,25557.0
2024-01-09 14:00:00,94.51,94.52,94.5,94.5,17087.0,86.0093,86.0184,86.0002,86.0002,17087.0
2024-01-09 14:05:00,94.5,94.51,94.49,94.5,36734.0,86.0002,86.0093,85.9911,86.0002,36734.0
2024-01-09 14:10:00,94.51,94.51,94.48,94.48,40125.0,86.0093,86.0093,85.982,85.982,40125.0
2024-01-09 14:15:00,94.48,94.48,94.46,94.48,87712.0,85.982,85.982,85.9638,85.982,87712.0
2024-01-09 14:20:00,94.48,94.51,94.47,94.5,82545.0,85.982,86.0093,85.9729,86.0002,82545.0
2024-01-09 14:25:00,94.5,94.51,94.47,94.48,65930.0,86.0002,86.0093,85.9729,85.982,65930.0
2024-01-09 14:30:00,94.48,94.51,94.48,94.5,57216.0,85.982,86.0093,85.982,86.0002,57216.0
2024-01-09 14:35:00,94.51,94.51,94.47,94.48,49017.0,86.0093,86.0093,85.9729,85.982,49017.0
2024-01-09 14:40:00,94.48,94.49,94.47,94.48,43244.0,85.982,85.9911,85.9729,85.982,43244.0
2024-01-09 14:45:00,94.48,94.51,94.47,94.5,71803.0,85.982,86.0093,85.9729,86.0002,71803.0
2024-01-09 14:50:00,94.5,94.51,94.47,94.51,32771.0,86.0002,86.0093,85.9729,86.0093,32771.0
2024-01-09 14:55:00,94.51,94.53,94.49,94.53,83621.0,86.0093,86.0275,85.9911,86.0275,83621.0
2024-01-09 15:00:00,94.53,94.55,94.52,94.54,83460.0,86.0275,86.0457,86.0184,86.0366,83460.0
2024-01-09 15:05:00,94.54,94.54,94.49,94.52,79537.0,86.0366,86.0366,85.9911,86.0184,79537.0
2024-01-09 15:10:00,94.52,94.52,94.5,94.51,79257.0,86.0184,86.0184,86.0002,86.0093,79257.0
2024-01-09 15:15:00,94.51,94.52,94.49,94.52,47123.0,86.0093,86.0184,85.9911,86.0184,47123.0
2024-01-09 15:20:00,94.52,94.54,94.5,94.5,110015.0,86.0184,86.0366,86.0002,86.0002,110015.0
2024-01-09 15:25:00,94.51,94.53,94.49,94.51,48267.0,86.0093,86.0275,85.9911,86.0093,48267.0
2024-01-09 15:30:00,94.51,94.52,94.48,94.51,67051.0,86.0093,86.0184,85.982,86.0093,67051.0
2024-01-09 15:35:00,94.51,94.53,94.49,94.53,81333.0,86.0093,86.0275,85.9911,86.0275,81333.0
2024-01-09 15:40:00,94.52,94.53,94.49,94.52,66944.0,86.0184,86.0275,85.9911,86.0184,66944.0
2024-01-09 15:45:00,94.52,94.52,94.49,94.49,103817.0,86.0184,86.0184,85.9911,85.9911,103817.0
2024-01-09 15:50:00,94.48,94.57,94.48,94.56,174029.0,85.982,86.0639,85.982,86.0548,174029.0
2024-01-09 15:55:00,94.56,94.57,94.51,94.53,153011.0,86.0548,86.0639,86.0093,86.0275,153011.0
2024-01-10 09:30:00,94.7,94.85,94.7,94.81,113518.0,86.1822,86.3187,86.1822,86.2823,113518.0
2024-01-10 09:35:00,94.81,94.84,94.78,94.78,104828.0,86.2823,86.3096,86.255,86.255,104828.0
2024-01-10 09:40:00,94.78,94.78,94.73,94.74,40980.0,86.255,86.255,86.2095,86.2186,40980.0
2024-01-10 09:45:00,94.74,94.74,94.7,94.74,286142.0,86.2186,86.2186,86.1822,86.2186,286142.0
2024-01-10 09:50:00,94.73,94.74,94.7,94.72,48182.0,86.2095,86.2186,86.1822,86.2004,48182.0
2024-01-10 09:55:00,94.72,94.73,94.7,94.73,15227.0,86.2004,86.2095,86.1822,86.2095,15227.0
2024-01-10 10:00:00,94.74,94.75,94.65,94.66,28928.0,86.2186,86.2277,86.1367,86.1458,28928.0
2024-01-10 10:05:00,94.65,94.66,94.64,94.66,41952.0,86.1367,86.1458,86.1276,86.1458,41952.0
2024-01-10 10:10:00,94.65,94.71,94.64,94.69,23956.0,86.1367,86.1913,86.1276,86.1731,23956.0
2024-01-10 10:15:00,94.7,94.71,94.66,94.67,18515.0,86.1822,86.1913,86.1458,86.1549,18515.0
2024-01-10 10:20:00,94.67,94.68,94.65,94.66,21794.0,86.1549,86.164,86.1367,86.1458,21794.0
2024-01-10 10:25:00,94.66,94.67,94.64,94.66,15825.0,86.1458,86.1549,86.1276,86.1458,15825.0
2024-01-10 10:30:00,94.66,94.66,94.63,94.64,23571.0,86.1458,86.1458,86.1185,86.1276,23571.0
2024-01-10 10:35:00,94.64,94.66,94.63,94.65,40142.0,86.1276,86.1458,86.1185,86.1367,40142.0
2024-01-10 10:40:00,94.65,94.66,94.65,94.66,19743.0,86.1367,86.1458,86.1367,86.1458,19743.0
2024-01-10 10:45:00,94.67,94.69,94.65,94.69,47159.0,86.1549,86.1731,86.1367,86.1731,47159.0
2024-01-10 10:50:00,94.7,94.76,94.7,94.72,106984.0,86.1822,86.2368,86.1822,86.2004,106984.0
2024-01-10 10:55:00,94.73,94.75,94.72,94.75,128621.0,86.2095,86.2277,86.2004,86.2277,128621.0
2024-01-10 11:00:00,94.76,94.76,94.72,94.72,93780.0,86.2368,86.2368,86.2004,86.2004,93780.0
2024-01-10 11:05:00,94.73,94.74,94.72,94.74,6919.0,86.2095,86.2186,86.2004,86.2186,6919.0
2024-01-10 11:10:00,94.73,94.74,94.69,94.7,17526.0,86.2095,86.2186,86.1731,86.1822,17526.0
2024-01-10 11:15:00,94.7,94.72,94.69,94.71,15656.0,86.1822,86.2004,86.1731,86.1913,15656.0
2024-01-10 11:20:00,94.72,94.73,94.72,94.73,142800.0,86.2004,86.2095,86.2004,86.2095,142800.0
2024-01-10 11:25:00,94.73,94.74,94.7,94.71,1484373.0,86.2095,86.2186,86.1822,86.1913,1484373.0
2024-01-10 11:30:00,94.7,94.73,94.7,94.72,126800.0,86.1822,86.2095,86.1822,86.2004,126800.0
2024-01-10 11:35:00,94.72,94.75,94.71,94.75,308578.0,86.2004,86.2277,86.1913,86.2277,308578.0
2024-01-10 11:40:00,94.75,94.77,94.74,94.77,324744.0,86.2277,86.2459,86.2186,86.2459,324744.0
2024-01-10 11:45:00,94.77,94.78,94.75,94.76,53342.0,86.2459,86.255,86.2277,86.2368,53342.0
2024-01-10 11:50:00,94.75,94.76,94.74,94.76,230678.0,86.2277,86.2368,86.2186,86.2368,230678.0
2024-01-10 11:55:00,94.75,94.77,94.75,94.76,28011.0,86.2277,86.2459,86.2277,86.2368,28011.0
2024-01-10 12:00:00,94.76,94.76,94.72,94.75,90039.0,86.2368,86.2368,86.2004,86.2277,90039.0
2024-01-10 12:05:00,94.74,94.76,94.73,94.75,20129.0,86.2186,86.2368,86.2095,86.2277,20129.0
2024-01-10 12:10:00,94.76,94.77,94.74,94.77,15765.0,86.2368,86.2459,86.2186,86.2459,15765.0
2024-01-10 12:15:00,94.76,94.77,94.73,94.75,26453.0,86.2368,86.2459,86.2095,86.2277,26453.0
2024-01-10 12:20:00,94.75,94.75,94.73,94.75,45460.0,86.2277,86.2277,86.2095,86.2277,45460.0
2024-01-10 12:25:00,94.75,94.75,94.72,94.74,65180.0,86.2277,86.2277,86.2004,86.2186,65180.0
2024-01-10 12:30:00,94.73,94.76,94.73,94.76,40857.0,86.2095,86.2368,86.2095,86.2368,40857.0
2024-01-10 12:35:00,94.76,94.78,94.75,94.78,19330.0,86.2368,86.255,86.2277,86.255,19330.0
2024-01-10 12:40:00,94.78,94.78,94.75,94.77,31411.0,86.255,86.255,86.2277,86.2459,31411.0
2024-01-10 12:45:00,94.77,94.77,94.75,94.77,26145.0,86.2459,86.2459,86.2277,86.2459,26145.0
2024-01-10 12:50:00,94.77,94.78,94.74,94.75,28705.0,86.2459,86.255,86.2186,86.2277,28705.0
2024-01-10 12:55:00,94.75,94.77,94.74,94.75,31247.0,86.2277,86.2459,86.2186,86.2277,31247.0
2024-01-10 13:00:00,94.75,94.79,94.73,94.79,73028.0,86.2277,86.2641,86.2095,86.2641,73028.0
2024-01-10 13:05:00,94.79,94.79,94.75,94.75,51712.0,86.2641,86.2641,86.2277,86.2277,51712.0
2024-01-10 13:10:00,94.75,94.76,94.71,94.75,38694.0,86.2277,86.2368,86.1913,86.2277,38694.0
2024-01-10 13:15:00,94.76,94.77,94.74,94.77,28719.0,86.2368,86.2459,86.2186,86.2459,28719.0
2024-01-10 13:20:00,94.77,94.77,94.74,94.76,35016.0,86.2459,86.2459,86.2186,86.2368,35016.0
2024-01-10 13:25:00,94.77,94.77,94.72,94.73,33463.0,86.2459,86.2459,86.2004,86.2095,33463.0
2024-01-10 13:30:00,94.72,94.75,94.71,94.75,49760.0,86.2004,86.2277,86.1913,86.2277,49760.0
2024-01-10 13:35:00,94.75,94.75,94.72,94.73,34262.0,86.2277,86.2277,86.2004,86.2095,34262.0
2024-01-10 13:40:00,94.73,94.74,94.72,94.73,25245.0,86.2095,86.2186,86.2004,86.2095,25245.0
2024-01-10 13:45:00,94.73,94.75,94.72,94.75,41007.0,86.2095,86.2277,86.2004,86.2277,41007.0
2024-01-10 13:50:00,94.75,94.77,94.74,94.76,52925.0,86.2277,86.2459,86.2186,86.2368,52925.0
2024-01-10 13:55:00,94.77,94.77,94.75,94.76,35074.0,86.2459,86.2459,86.2277,86.2368,35074.0
2024-01-10 14:00:00,94.76,94.77,94.74,94.76,45072.0,86.2368,86.2459,86.2186,86.2368,45072.0
2024-01-10 14:05:00,94.76,94.76,94.74,94.75,160705.0,86.2368,86.2368,86.2186,86.2277,160705.0
2024-01-10 14:10:00,94.75,94.79,94.74,94.77,336244.0,86.2277,86.2641,86.2186,86.2459,336244.0
2024-01-10 14:15:00,94.77,94.79,94.76,94.79,123799.0,86.2459,86.2641,86.2368,86.2641,123799.0
2024-01-10 14:20:00,94.79,94.79,94.77,94.78,27273.0,86.2641,86.2641,86.2459,86.255,27273.0
2024-01-10 14:25:00,94.78,94.79,94.73,94.75,82850.0,86.255,86.2641,86.2095,86.2277,82850.0
2024-01-10 14:30:00,94.75,94.75,94.71,94.72,34198.0,86.2277,86.2277,86.1913,86.2004,34198.0
2024-01-10 14:35:00,94.72,94.72,94.7,94.71,34130.0,86.2004,86.2004,86.1822,86.1913,34130.0
2024-01-10 14:40:00,94.71,94.72,94.67,94.7,66737.0,86.1913,86.2004,86.1549,86.1822,66737.0
2024-01-10 14:45:00,94.7,94.72,94.68,94.7,176931.0,86.1822,86.2004,86.164,86.1822,176931.0
2024-01-10 14:50:00,94.7,94.72,94.7,94.71,30328.0,86.1822,86.2004,86.1822,86.1913,30328.0
2024-01-10 14:55:00,94.72,94.72,94.69,94.71,75808.0,86.2004,86.2004,86.1731,86.1913,75808.0
2024-01-10 15:00:00,94.7,94.72,94.69,94.72,102898.0,86.1822,86.2004,86.1731,86.2004,102898.0
2024-01-10 15:05:00,94.72,94.72,94.7,94.72,127793.0,86.2004,86.2004,86.1822,86.2004,127793.0
2024-01-10 15:10:00,94.71,94.72,94.68,94.69,283415.0,86.1913,86.2004,86.164,86.1731,283415.0
2024-01-10 15:15:00,94.68,94.71,94.66,94.67,120476.0,86.164,86.1913,86.1458,86.1549,120476.0
2024-01-10 15:20:00,94.67,94.68,94.61,94.63,291847.0,86.1549,86.164,86.1003,86.1185,291847.0
2024-01-10 15:25:00,94.62,94.67,94.61,94.64,79707.0,86.1094,86.1549,86.1003,86.1276,79707.0
2024-01-10 15:30:00,94.64,94.69,94.63,94.68,78256.0,86.1276,86.1731,86.1185,86.164,78256.0
2024-01-10 15:35:00,94.68,94.68,94.65,94.66,146627.0,86.164,86.164,86.1367,86.1458,146627.0
2024-01-10 15:40:00,94.66,94.67,94.63,94.64,110577.0,86.1458,86.1549,86.1185,86.1276,110577.0
2024-01-10 15:45:00,94.64,94.66,94.64,94.66,96140.0,86.1276,86.1458,86.1276,86.1458,96140.0
2024-01-10 15:50:00,94.65,94.69,94.64,94.69,111842.0,86.1367,86.1731,86.1276,86.1731,111842.0
2024-01-10 15:55:00,94.69,94.75,94.68,94.74,292302.0,86.1731,86.2277,86.164,86.2186,292302.0
2024-01-11 09:30:00,94.75,94.86,94.73,94.86,197800.0,86.2277,86.3278,86.2095,86.3278,197800.0
2024-01-11 09:35:00,94.86,94.96,94.85,94.91,86119.0,86.3278,86.4188,86.3187,86.3733,86119.0
2024-01-11 09:40:00,94.92,94.92,94.86,94.89,164743.0,86.3824,86.3824,86.3278,86.3551,164743.0
2024-01-11 09:45:00,94.89,94.89,94.75,94.76,47498.0,86.3551,86.3551,86.2277,86.2368,47498.0
2024-01-11 09:50:00,94.76,94.83,94.73,94.83,113432.0,86.2368,86.3005,86.2095,86.3005,113432.0
2024-01-11 09:55:00,94.82,94.87,94.81,94.87,68655.0,86.2914,86.3369,86.2823,86.3369,68655.0
2024-01-11 10:00:00,94.86,94.87,94.68,94.7,74445.0,86.3278,86.3369,86.164,86.1822,74445.0
2024-01-11 10:05:00,94.71,94.71,94.62,94.67,103081.0,86.1913,86.1913,86.1094,86.1549,103081.0
2024-01-11 10:10:00,94.68,94.69,94.63,94.63,34308.0,86.164,86.1731,86.1185,86.1185,34308.0
2024-01-11 10:15:00,94.63,94.72,94.63,94.71,43183.0,86.1185,86.2004,86.1185,86.1913,43183.0
2024-01-11 10:20:00,94.71,94.77,94.69,94.76,43507.0,86.1913,86.2459,86.1731,86.2368,43507.0
2024-01-11 10:25:00,94.76,94.78,94.74,94.78,58607.0,86.2368,86.255,86.2186,86.255,58607.0
2024-01-11 10:30:00,94.79,94.83,94.72,94.72,54157.0,86.2641,86.3005,86.2004,86.2004,54157.0
2024-01-11 10:35:00,94.72,94.8,94.71,94.79,51915.0,86.2004,86.2732,86.1913,86.2641,51915.0
2024-01-11 10:40:00,94.79,94.8,94.75,94.79,35123.0,86.2641,86.2732,86.2277,86.2641,35123.0
2024-01-11 10:45:00,94.8,94.8,94.69,94.7,55596.0,86.2732,86.2732,86.1731,86.1822,55596.0
2024-01-11 10:50:00,94.7,94.73,94.68,94.7,41019.0,86.1822,86.2095,86.164,86.1822,41019.0
2024-01-11 10:55:00,94.7,94.74,94.69,94.7,35345.0,86.1822,86.2186,86.1731,86.1822,35345.0
2024-01-11 11:00:00,94.71,94.72,94.67,94.7,47577.0,86.1913,86.2004,86.1549,86.1822,47577.0
2024-01-11 11:05:00,94.7,94.71,94.66,94.66,26761.0,86.1822,86.1913,86.1458,86.1458,26761.0
2024-01-11 11:10:00,94.67,94.68,94.58,94.59,112024.0,86.1549,86.164,86.073,86.0821,112024.0
2024-01-11 11:15:00,94.58,94.64,94.57,94.62,67175.0,86.073,86.1276,86.0639,86.1094,67175.0
2024-01-11 11:20:00,94.62,94.63,94.56,94.56,82752.0,86.1094,86.1185,86.0548,86.0548,82752.0
2024-01-11 11:25:00,94.56,94.57,94.53,94.55,51970.0,86.0548,86.0639,86.0275,86.0457,51970.0
2024-01-11 11:30:00,94.55,94.56,94.52,94.55,186341.0,86.0457,86.0548,86.0184,86.0457,186341.0
2024-01-11 11:35:00,94.54,94.55,94.5,94.5,54099.0,86.0366,86.0457,86.0002,86.0002,54099.0
2024-01-11 11:40:00,94.5,94.53,94.49,94.5,45933.0,86.0002,86.0275,85.9911,86.0002,45933.0
2024-01-11 11:45:00,94.5,94.59,94.47,94.59,179373.0,86.0002,86.0821,85.9729,86.0821,179373.0
2024-01-11 11:50:00,94.6,94.63,94.53,94.55,225852.0,86.0912,86.1185,86.0275,86.0457,225852.0
2024-01-11 11:55:00,94.55,94.57,94.52,94.55,106485.0,86.0457,86.0639,86.0184,86.0457,106485.0
2024-01-11 12:00:00,94.55,94.61,94.54,94.61,68178.0,86.0457,86.1003,86.0366,86.1003,68178.0
2024-01-11 12:05:00,94.61,94.65,94.6,94.64,92222.0,86.1003,86.1367,86.0912,86.1276,92222.0
2024-01-11 12:10:00,94.64,94.66,94.63,94.64,47018.0,86.1276,86.1458,86.1185,86.1276,47018.0
2024-01-11 12:15:00,94.64,94.66,94.61,94.62,56712.0,86.1276,86.1458,86.1003,86.1094,56712.0
2024-01-11 12:20:00,94.62,94.64,94.59,94.62,72899.0,86.1094,86.1276,86.0821,86.1094,72899.0
2024-01-11 12:25:00,94.62,94.63,94.57,94.57,37377.0,86.1094,86.1185,86.0639,86.0639,37377.0
2024-01-11 12:30:00,94.58,94.6,94.57,94.59,102561.0,86.073,86.0912,86.0639,86.0821,102561.0
2024-01-11 12:35:00,94.59,94.6,94.55,94.58,61168.0,86.0821,86.0912,86.0457,86.073,61168.0
2024-01-11 12:40:00,94.58,94.67,94.57,94.67,245595.0,86.073,86.1549,86.0639,86.1549,245595.0
2024-01-11 12:45:00,94.67,94.7,94.65,94.67,123345.0,86.1549,86.1822,86.1367,86.1549,123345.0
2024-01-11 12:50:00,94.68,94.69,94.66,94.66,82376.0,86.164,86.1731,86.1458,86.1458,82376.0
2024-01-11 12:55:00,94.67,94.69,94.64,94.68,109299.0,86.1549,86.1731,86.1276,86.164,109299.0
2024-01-11 13:00:00,94.68,94.8,94.67,94.73,157018.0,86.164,86.2732,86.1549,86.2095,157018.0
2024-01-11 13:05:00,94.73,94.8,94.73,94.78,73509.0,86.2095,86.2732,86.2095,86.255,73509.0
2024-01-11 13:10:00,94.78,94.81,94.77,94.79,48698.0,86.255,86.2823,86.2459,86.2641,48698.0
2024-01-11 13:15:00,94.8,94.8,94.76,94.79,39516.0,86.2732,86.2732,86.2368,86.2641,39516.0
2024-01-11 13:20:00,94.78,94.79,94.76,94.76,56456.0,86.255,86.2641,86.2368,86.2368,56456.0
2024-01-11 13:25:00,94.77,94.78,94.74,94.75,65752.0,86.2459,86.255,86.2186,86.2277,65752.0
2024-01-11 13:30:00,94.75,94.76,94.73,94.73,19550.0,86.2277,86.2368,86.2095,86.2095,19550.0
2024-01-11 13:35:00,94.73,94.77,94.73,94.76,25897.0,86.2095,86.2459,86.2095,86.2368,25897.0
2024-01-11 13:40:00,94.76,94.79,94.75,94.77,59064.0,86.2368,86.2641,86.2277,86.2459,59064.0
2024-01-11 13:45:00,94.77,94.79,94.76,94.77,526226.0,86.2459,86.2641,86.2368,86.2459,526226.0
2024-01-11 13:50:00,94.77,94.8,94.76,94.79,72177.0,86.2459,86.2732,86.2368,86.2641,72177.0
2024-01-11 13:55:00,94.79,94.83,94.79,94.83,38312.0,86.2641,86.3005,86.2641,86.3005,38312.0
2024-01-11 14:00:00,94.84,94.87,94.82,94.85,47968.0,86.3096,86.3369,86.2914,86.3187,47968.0
2024-01-11 14:05:00,94.85,94.87,94.82,94.83,56180.0,86.3187,86.3369,86.2914,86.3005,56180.0
2024-01-11 14:10:00,94.83,94.87,94.83,94.87,39649.0,86.3005,86.3369,86.3005,86.3369,39649.0
2024-01-11 14:15:00,94.87,94.88,94.83,94.83,128494.0,86.3369,86.346,86.3005,86.3005,128494.0
2024-01-11 14:20:00,94.83,94.86,94.78,94.79,138754.0,86.3005,86.3278,86.255,86.2641,138754.0
2024-01-11 14:25:00,94.79,94.87,94.79,94.86,92270.0,86.2641,86.3369,86.2641,86.3278,92270.0
2024-01-11 14:30:00,94.86,94.86,94.82,94.83,112068.0,86.3278,86.3278,86.2914,86.3005,112068.0
2024-01-11 14:35:00,94.83,94.85,94.82,94.85,124698.0,86.3005,86.3187,86.2914,86.3187,124698.0
2024-01-11 14:40:00,94.86,94.9,94.85,94.9,74606.0,86.3278,86.3642,86.3187,86.3642,74606.0
2024-01-11 14:45:00,94.89,94.9,94.85,94.9,185786.0,86.3551,86.3642,86.3187,86.3642,185786.0
2024-01-11 14:50:00,94.9,94.95,94.89,94.95,87988.0,86.3642,86.4097,86.3551,86.4097,87988.0
2024-01-11 14:55:00,94.95,95.02,94.95,94.99,128418.0,86.4097,86.4734,86.4097,86.4461,128418.0
2024-01-11 15:00:00,95.0,95.0,94.94,94.97,100986.0,86.4552,86.4552,86.4006,86.4279,100986.0
2024-01-11 15:05:00,94.96,94.97,94.92,94.93,69704.0,86.4188,86.4279,86.3824,86.3915,69704.0
2024-01-11 15:10:00,94.93,94.94,94.89,94.92,69979.0,86.3915,86.4006,86.3551,86.3824,69979.0
2024-01-11 15:15:00,94.92,94.92,94.88,94.91,96439.0,86.3824,86.3824,86.346,86.3733,96439.0
2024-01-11 15:20:00,94.91,94.94,94.89,94.91,43538.0,86.3733,86.4006,86.3551,86.3733,43538.0
2024-01-11 15:25:00,94.92,94.96,94.89,94.89,65941.0,86.3824,86.4188,86.3551,86.3551,65941.0
2024-01-11 15:30:00,94.9,94.9,94.86,94.9,396012.0,86.3642,86.3642,86.3278,86.3642,396012.0
2024-01-11 15:35:00,94.9,94.9,94.85,94.87,74172.0,86.3642,86.3642,86.3187,86.3369,74172.0
2024-01-11 15:40:00,94.87,94.91,94.85,94.9,108983.0,86.3369,86.3733,86.3187,86.3642,108983.0
2024-01-11 15:45:00,94.91,94.94,94.88,94.92,91904.0,86.3733,86.4006,86.346,86.3824,91904.0
2024-01-11 15:50:00,94.91,94.95,94.89,94.95,118983.0,86.3733,86.4097,86.3551,86.4097,118983.0
2024-01-11 15:55:00,94.95,95.0,94.94,94.97,321635.0,86.4097,86.4552,86.4006,86.4279,321635.0
2024-01-12 09:30:00,95.16,95.3,95.14,95.29,71648.0,86.6008,86.7282,86.5826,86.7191,71648.0
2024-01-12 09:35:00,95.3,95.38,95.26,95.36,71148.0,86.7282,86.801,86.6918,86.7828,71148.0
2024-01-12 09:40:00,95.36,95.38,95.27,95.28,32248.0,86.7828,86.801,86.7009,86.71,32248.0
2024-01-12 09:45:00,95.28,95.32,95.24,95.28,104271.0,86.71,86.7464,86.6736,86.71,104271.0
2024-01-12 09:50:00,95.28,95.28,95.2,95.2,54428.0,86.71,86.71,86.6372,86.6372,54428.0
2024-01-12 09:55:00,95.2,95.22,95.12,95.14,78492.0,86.6372,86.6554,86.5644,86.5826,78492.0
2024-01-12 10:00:00,95.14,95.17,95.1,95.17,40659.0,86.5826,86.6099,86.5462,86.6099,40659.0
2024-01-12 10:05:00,95.16,95.22,95.16,95.19,39275.0,86.6008,86.6554,86.6008,86.6281,39275.0
2024-01-12 10:10:00,95.18,95.19,95.1,95.11,42246.0,86.619,86.6281,86.5462,86.5553,42246.0
2024-01-12 10:15:00,95.12,95.16,95.07,95.08,39215.0,86.5644,86.6008,86.5189,86.528,39215.0
2024-01-12 10:20:00,95.08,95.19,95.08,95.17,34748.0,86.528,86.6281,86.528,86.6099,34748.0
2024-01-12 10:25:00,95.18,95.18,95.15,95.17,42744.0,86.619,86.619,86.5917,86.6099,42744.0
2024-01-12 10:30:00,95.18,95.21,95.17,95.19,34813.0,86.619,86.6463,86.6099,86.6281,34813.0
2024-01-12 10:35:00,95.18,95.18,95.09,95.09,80461.0,86.619,86.619,86.5371,86.5371,80461.0
2024-01-12 10:40:00,95.09,95.15,95.09,95.15,28582.0,86.5371,86.5917,86.5371,86.5917,28582.0
2024-01-12 10:45:00,95.16,95.18,95.11,95.12,29211.0,86.6008,86.619,86.5553,86.5644,29211.0
2024-01-12 10:50:00,95.13,95.14,95.1,95.12,36478.0,86.5735,86.5826,86.5462,86.5644,36478.0
2024-01-12 10:55:00,95.12,95.16,95.11,95.15,17064.0,86.5644,86.6008,86.5553,86.5917,17064.0
2024-01-12 11:00:00,95.15,95.15,95.11,95.15,31198.0,86.5917,86.5917,86.5553,86.5917,31198.0
2024-01-12 11:05:00,95.15,95.17,95.12,95.16,41174.0,86.5917,86.6099,86.5644,86.6008,41174.0
2024-01-12 11:10:00,95.15,95.16,95.14,95.15,18324.0,86.5917,86.6008,86.5826,86.5917,18324.0
2024-01-12 11:15:00,95.15,95.19,95.13,95.19,26427.0,86.5917,86.6281,86.5735,86.6281,26427.0
2024-01-12 11:20:00,95.18,95.18,95.15,95.18,33255.0,86.619,86.619,86.5917,86.619,33255.0
2024-01-12 11:25:00,95.19,95.21,95.18,95.19,40492.0,86.6281,86.6463,86.619,86.6281,40492.0
2024-01-12 11:30:00,95.19,95.2,95.15,95.17,37865.0,86.6281,86.6372,86.5917,86.6099,37865.0
2024-01-12 11:35:00,95.17,95.17,95.08,95.12,30526.0,86.6099,86.6099,86.528,86.5644,30526.0
2024-01-12 11:40:00,95.12,95.13,95.09,95.11,30126.0,86.5644,86.5735,86.5371,86.5553,30126.0
2024-01-12 11:45:00,95.1,95.14,95.08,95.1,24762.0,86.5462,86.5826,86.528,86.5462,24762.0
2024-01-12 11:50:00,95.09,95.1,95.03,95.07,77288.0,86.5371,86.5462,86.4825,86.5189,77288.0
2024-01-12 11:55:00,95.06,95.07,95.03,95.05,49187.0,86.5098,86.5189,86.4825,86.5007,49187.0
2024-01-12 12:00:00,95.04,95.06,95.03,95.05,51076.0,86.4916,86.5098,86.4825,86.5007,51076.0
2024-01-12 12:05:00,95.05,95.06,95.03,95.04,41563.0,86.5007,86.5098,86.4825,86.4916,41563.0
2024-01-12 12:10:00,95.05,95.07,95.03,95.05,69499.0,86.5007,86.5189,86.4825,86.5007,69499.0
2024-01-12 12:15:00,95.04,95.05,95.03,95.04,38236.0,86.4916,86.5007,86.4825,86.4916,38236.0
2024-01-12 12:20:00,95.04,95.05,95.02,95.03,37613.0,86.4916,86.5007,86.4734,86.4825,37613.0
2024-01-12 12:25:00,95.03,95.06,95.01,95.06,43036.0,86.4825,86.5098,86.4643,86.5098,43036.0
2024-01-12 12:30:00,95.06,95.07,95.04,95.06,17008.0,86.5098,86.5189,86.4916,86.5098,17008.0
2024-01-12 12:35:00,95.06,95.06,95.02,95.02,29341.0,86.5098,86.5098,86.4734,86.4734,29341.0
2024-01-12 12:40:00,95.03,95.03,95.01,95.03,24222.0,86.4825,86.4825,86.4643,86.4825,24222.0
2024-01-12 12:45:00,95.03,95.03,95.01,95.02,31880.0,86.4825,86.4825,86.4643,86.4734,31880.0
2024-01-12 12:50:00,95.02,95.03,95.02,95.03,38402.0,86.4734,86.4825,86.4734,86.4825,38402.0
2024-01-12 12:55:00,95.03,95.03,95.01,95.02,38712.0,86.4825,86.4825,86.4643,86.4734,38712.0
2024-01-12 13:00:00,95.03,95.03,95.02,95.02,128666.0,86.4825,86.4825,86.4734,86.4734,128666.0
2024-01-12 13:05:00,95.02,95.02,95.0,95.02,59104.0,86.4734,86.4734,86.4552,86.4734,59104.0
2024-01-12 13:10:00,95.02,95.04,95.01,95.03,81500.0,86.4734,86.4916,86.4643,86.4825,81500.0
2024-01-12 13:15:00,95.02,95.04,95.01,95.03,98120.0,86.4734,86.4916,86.4643,86.4825,98120.0
2024-01-12 13:20:00,95.03,95.05,95.01,95.03,46164.0,86.4825,86.5007,86.4643,86.4825,46164.0
2024-01-12 13:25:00,95.04,95.05,95.03,95.04,19892.0,86.4916,86.5007,86.4825,86.4916,19892.0
2024-01-12 13:30:00,95.05,95.05,95.03,95.05,42541.0,86.5007,86.5007,86.4825,86.5007,42541.0
2024-01-12 13:35:00,95.05,95.07,95.04,95.06,29126.0,86.5007,86.5189,86.4916,86.5098,29126.0
2024-01-12 13:40:00,95.06,95.06,95.04,95.05,26768.0,86.5098,86.5098,86.4916,86.5007,26768.0
2024-01-12 13:45:00,95.05,95.05,95.03,95.05,37439.0,86.5007,86.5007,86.4825,86.5007,37439.0
2024-01-12 13:50:00,95.05,95.07,95.04,95.06,29670.0,86.5007,86.5189,86.4916,86.5098,29670.0
2024-01-12 13:55:00,95.06,95.09,95.06,95.09,30026.0,86.5098,86.5371,86.5098,86.5371,30026.0
2024-01-12 14:00:00,95.09,95.1,95.08,95.09,62046.0,86.5371,86.5462,86.528,86.5371,62046.0
2024-01-12 14:05:00,95.09,95.12,95.09,95.11,23627.0,86.5371,86.5644,86.5371,86.5553,23627.0
2024-01-12 14:10:00,95.11,95.13,95.09,95.12,24454.0,86.5553,86.5735,86.5371,86.5644,24454.0
2024-01-12 14:15:00,95.12,95.13,95.09,95.09,26655.0,86.5644,86.5735,86.5371,86.5371,26655.0
2024-01-12 14:20:00,95.09,95.1,95.06,95.09,54302.0,86.5371,86.5462,86.5098,86.5371,54302.0
2024-01-12 14:25:00,95.09,95.1,95.08,95.09,49459.0,86.5371,86.5462,86.528,86.5371,49459.0
2024-01-12 14:30:00,95.09,95.1,95.06,95.08,35818.0,86.5371,86.5462,86.5098,86.528,35818.0
2024-01-12 14:35:00,95.07,95.07,95.04,95.06,46777.0,86.5189,86.5189,86.4916,86.5098,46777.0
2024-01-12 14:40:00,95.06,95.07,95.04,95.06,43819.0,86.5098,86.5189,86.4916,86.5098,43819.0
2024-01-12 14:45:00,95.07,95.07,95.04,95.05,55331.0,86.5189,86.5189,86.4916,86.5007,55331.0
2024-01-12 14:50:00,95.04,95.08,95.04,95.06,46063.0,86.4916,86.528,86.4916,86.5098,46063.0
2024-01-12 14:55:00,95.06,95.08,95.05,95.08,66058.0,86.5098,86.528,86.5007,86.528,66058.0
2024-01-12 15:00:00,95.08,95.08,95.06,95.06,73930.0,86.528,86.528,86.5098,86.5098,73930.0
2024-01-12 15:05:00,95.07,95.1,95.06,95.08,55304.0,86.5189,86.5462,86.5098,86.528,55304.0
2024-01-12 15:10:00,95.09,95.09,95.06,95.08,114593.0,86.5371,86.5371,86.5098,86.528,114593.0
2024-01-12 15:15:00,95.07,95.08,95.06,95.06,103798.0,86.5189,86.528,86.5098,86.5098,103798.0
2024-01-12 15:20:00,95.07,95.07,95.04,95.06,68472.0,86.5189,86.5189,86.4916,86.5098,68472.0
2024-01-12 15:25:00,95.06,95.07,95.05,95.06,87379.0,86.5098,86.5189,86.5007,86.5098,87379.0
2024-01-12 15:30:00,95.06,95.07,95.04,95.06,164556.0,86.5098,86.5189,86.4916,86.5098,164556.0
2024-01-12 15:35:00,95.06,95.08,95.06,95.06,91288.0,86.5098,86.528,86.5098,86.5098,91288.0
2024-01-12 15:40:00,95.06,95.07,95.04,95.06,84490.0,86.5098,86.5189,86.4916,86.5098,84490.0
2024-01-12 15:45:00,95.07,95.08,95.04,95.05,149940.0,86.5189,86.528,86.4916,86.5007,149940.0
2024-01-12 15:50:00,95.05,95.06,95.04,95.06,186993.0,86.5007,86.5098,86.4916,86.5098,186993.0
2024-01-12 15:55:00,95.06,95.1,95.05,95.09,324576.0,86.5098,86.5462,86.5007,86.5371,324576.0
2024-01-16 09:30:00,94.9,94.94,94.83,94.86,83262.0,86.3642,86.4006,86.3005,86.3278,83262.0
2024-01-16 09:35:00,94.86,94.88,94.78,94.8,41643.0,86.3278,86.346,86.255,86.2732,41643.0
2024-01-16 09:40:00,94.79,94.79,94.75,94.75,38628.0,86.2641,86.2641,86.2277,86.2277,38628.0
2024-01-16 09:45:00,94.75,94.77,94.72,94.74,36995.0,86.2277,86.2459,86.2004,86.2186,36995.0
2024-01-16 09:50:00,94.73,94.75,94.68,94.73,43698.0,86.2095,86.2277,86.164,86.2095,43698.0
2024-01-16 09:55:00,94.74,94.76,94.73,94.74,10189.0,86.2186,86.2368,86.2095,86.2186,10189.0
2024-01-16 10:00:00,94.75,94.79,94.73,94.73,25470.0,86.2277,86.2641,86.2095,86.2095,25470.0
2024-01-16 10:05:00,94.74,94.77,94.73,94.77,35790.0,86.2186,86.2459,86.2095,86.2459,35790.0
2024-01-16 10:10:00,94.77,94.79,94.76,94.79,123617.0,86.2459,86.2641,86.2368,86.2641,123617.0
2024-01-16 10:15:00,94.79,94.83,94.79,94.81,49139.0,86.2641,86.3005,86.2641,86.2823,49139.0
2024-01-16 10:20:00,94.8,94.83,94.8,94.83,31060.0,86.2732,86.3005,86.2732,86.3005,31060.0
2024-01-16 10:25:00,94.83,94.86,94.82,94.86,24113.0,86.3005,86.3278,86.2914,86.3278,24113.0
2024-01-16 10:30:00,94.85,94.86,94.83,94.84,36708.0,86.3187,86.3278,86.3005,86.3096,36708.0
2024-01-16 10:35:00,94.84,94.85,94.8,94.85,40880.0,86.3096,86.3187,86.2732,86.3187,40880.0
2024-01-16 10:40:00,94.85,94.88,94.84,94.86,135182.0,86.3187,86.346,86.3096,86.3278,135182.0
2024-01-16 10:45:00,94.86,94.87,94.84,94.86,14982.0,86.3278,86.3369,86.3096,86.3278,14982.0
2024-01-16 10:50:00,94.86,94.86,94.83,94.84,31837.0,86.3278,86.3278,86.3005,86.3096,31837.0
2024-01-16 10:55:00,94.84,94.85,94.79,94.8,52054.0,86.3096,86.3187,86.2641,86.2732,52054.0
2024-01-16 11:00:00,94.8,94.81,94.58,94.63,156912.0,86.2732,86.2823,86.073,86.1185,156912.0
2024-01-16 11:05:00,94.63,94.7,94.63,94.65,65736.0,86.1185,86.1822,86.1185,86.1367,65736.0
2024-01-16 11:10:00,94.64,94.65,94.56,94.64,68633.0,86.1276,86.1367,86.0548,86.1276,68633.0
2024-01-16 11:15:00,94.63,94.71,94.62,94.71,83056.0,86.1185,86.1913,86.1094,86.1913,83056.0
2024-01-16 11:20:00,94.71,94.78,94.7,94.78,38528.0,86.1913,86.255,86.1822,86.255,38528.0
2024-01-16 11:25:00,94.78,94.78,94.71,94.71,49913.0,86.255,86.255,86.1913,86.1913,49913.0
2024-01-16 11:30:00,94.72,94.75,94.71,94.74,59890.0,86.2004,86.2277,86.1913,86.2186,59890.0
2024-01-16 11:35:00,94.73,94.74,94.67,94.68,31070.0,86.2095,86.2186,86.1549,86.164,31070.0
2024-01-16 11:40:00,94.68,94.68,94.63,94.65,26986.0,86.164,86.164,86.1185,86.1367,26986.0
2024-01-16 11:45:00,94.65,94.67,94.64,94.65,34295.0,86.1367,86.1549,86.1276,86.1367,34295.0
2024-01-16 11:50:00,94.65,94.67,94.64,94.65,32316.0,86.1367,86.1549,86.1276,86.1367,32316.0
2024-01-16 11:55:00,94.65,94.66,94.62,94.64,47292.0,86.1367,86.1458,86.1094,86.1276,47292.0
2024-01-16 12:00:00,94.64,94.65,94.6,94.6,53273.0,86.1276,86.1367,86.0912,86.0912,53273.0
2024-01-16 12:05:00,94.6,94.61,94.54,94.56,49977.0,86.0912,86.1003,86.0366,86.0548,49977.0
2024-01-16 12:10:00,94.56,94.58,94.54,94.55,54923.0,86.0548,86.073,86.0366,86.0457,54923.0
2024-01-16 12:15:00,94.55,94.58,94.54,94.55,38383.0,86.0457,86.073,86.0366,86.0457,38383.0
2024-01-16 12:20:00,94.55,94.57,94.54,94.55,39046.0,86.0457,86.0639,86.0366,86.0457,39046.0
2024-01-16 12:25:00,94.55,94.55,94.49,94.49,48483.0,86.0457,86.0457,85.9911,85.9911,48483.0
2024-01-16 12:30:00,94.5,94.5,94.47,94.5,55747.0,86.0002,86.0002,85.9729,86.0002,55747.0
2024-01-16 12:35:00,94.5,94.57,94.49,94.54,43346.0,86.0002,86.0639,85.9911,86.0366,43346.0
2024-01-16 12:40:00,94.54,94.57,94.53,94.53,31487.0,86.0366,86.0639,86.0275,86.0275,31487.0
2024-01-16 12:45:00,94.53,94.53,94.48,94.48,61680.0,86.0275,86.0275,85.982,85.982,61680.0
2024-01-16 12:50:00,94.48,94.53,94.48,94.51,41546.0,85.982,86.0275,85.982,86.0093,41546.0
2024-01-16 12:55:00,94.51,94.52,94.49,94.5,27775.0,86.0093,86.0184,85.9911,86.0002,27775.0
2024-01-16 13:00:00,94.49,94.53,94.49,94.53,82379.0,85.9911,86.0275,85.9911,86.0275,82379.0
2024-01-16 13:05:00,94.53,94.53,94.51,94.52,53217.0,86.0275,86.0275,86.0093,86.0184,53217.0
2024-01-16 13:10:00,94.52,94.55,94.51,94.52,217590.0,86.0184,86.0457,86.0093,86.0184,217590.0
2024-01-16 13:15:00,94.53,94.57,94.51,94.56,132953.0,86.0275,86.0639,86.0093,86.0548,132953.0
2024-01-16 13:20:00,94.56,94.56,94.5,94.52,82486.0,86.0548,86.0548,86.0002,86.0184,82486.0
2024-01-16 13:25:00,94.52,94.54,94.49,94.54,122450.0,86.0184,86.0366,85.9911,86.0366,122450.0
2024-01-16 13:30:00,94.54,94.59,94.54,94.59,52667.0,86.0366,86.0821,86.0366,86.0821,52667.0
2024-01-16 13:35:00,94.59,94.59,94.53,94.54,112485.0,86.0821,86.0821,86.0275,86.0366,112485.0
2024-01-16 13:40:00,94.54,94.55,94.51,94.52,44425.0,86.0366,86.0457,86.0093,86.0184,44425.0
2024-01-16 13:45:00,94.52,94.53,94.5,94.52,109028.0,86.0184,86.0275,86.0002,86.0184,109028.0
2024-01-16 13:50:00,94.52,94.52,94.48,94.51,101862.0,86.0184,86.0184,85.982,86.0093,101862.0
2024-01-16 13:55:00,94.5,94.53,94.49,94.52,87556.0,86.0002,86.0275,85.9911,86.0184,87556.0
2024-01-16 14:00:00,94.52,94.54,94.51,94.52,44142.0,86.0184,86.0366,86.0093,86.0184,44142.0
2024-01-16 14:05:00,94.51,94.55,94.49,94.5,138192.0,86.0093,86.0457,85.9911,86.0002,138192.0
2024-01-16 14:10:00,94.5,94.51,94.46,94.5,104352.0,86.0002,86.0093,85.9638,86.0002,104352.0
2024-01-16 14:15:00,94.49,94.5,94.47,94.48,80333.0,85.9911,86.0002,85.9729,85.982,80333.0
2024-01-16 14:20:00,94.48,94.52,94.48,94.51,31748.0,85.982,86.0184,85.982,86.0093,31748.0
2024-01-16 14:25:00,94.52,94.55,94.51,94.52,66182.0,86.0184,86.0457,86.0093,86.0184,66182.0
2024-01-16 14:30:00,94.51,94.54,94.49,94.54,49956.0,86.0093,86.0366,85.9911,86.0366,49956.0
2024-01-16 14:35:00,94.54,94.56,94.53,94.55,41158.0,86.0366,86.0548,86.0275,86.0457,41158.0
2024-01-16 14:40:00,94.55,94.57,94.54,94.56,51913.0,86.0457,86.0639,86.0366,86.0548,51913.0
2024-01-16 14:45:00,94.57,94.6,94.56,94.59,73823.0,86.0639,86.0912,86.0548,86.0821,73823.0
2024-01-16 14:50:00,94.58,94.6,94.58,94.59,28742.0,86.073,86.0912,86.073,86.0821,28742.0
2024-01-16 14:55:00,94.59,94.6,94.56,94.57,57646.0,86.0821,86.0912,86.0548,86.0639,57646.0
2024-01-16 15:00:00,94.58,94.59,94.55,94.57,82988.0,86.073,86.0821,86.0457,86.0639,82988.0
2024-01-16 15:05:00,94.56,94.58,94.55,94.56,68482.0,86.0548,86.073,86.0457,86.0548,68482.0
2024-01-16 15:10:00,94.56,94.58,94.54,94.54,51679.0,86.0548,86.073,86.0366,86.0366,51679.0
2024-01-16 15:15:00,94.54,94.56,94.52,94.56,66251.0,86.0366,86.0548,86.0184,86.0548,66251.0
2024-01-16 15:20:00,94.56,94.56,94.53,94.54,30016.0,86.0548,86.0548,86.0275,86.0366,30016.0
2024-01-16 15:25:00,94.54,94.55,94.51,94.52,66233.0,86.0366,86.0457,86.0093,86.0184,66233.0
2024-01-16 15:30:00,94.52,94.54,94.5,94.51,54214.0,86.0184,86.0366,86.0002,86.0093,54214.0
2024-01-16 15:35:00,94.51,94.54,94.5,94.52,223969.0,86.0093,86.0366,86.0002,86.0184,223969.0
2024-01-16 15:40:00,94.52,94.52,94.48,94.48,188878.0,86.0184,86.0184,85.982,85.982,188878.0
2024-01-16 15:45:00,94.49,94.51,94.39,94.42,255622.0,85.9911,86.0093,85.9001,85.9274,255622.0
2024-01-16 15:50:00,94.43,94.45,94.42,94.43,160766.0,85.9365,85.9547,85.9274,85.9365,160766.0
2024-01-16 15:55:00,94.43,94.52,94.41,94.49,480868.0,85.9365,86.0184,85.9183,85.9911,480868.0
2024-01-17 09:30:00,94.26,94.26,94.0,94.04,310156.0,85.7818,85.7818,85.5452,85.5816,310156.0
2024-01-17 09:35:00,94.04,94.06,94.02,94.04,57521.0,85.5816,85.5998,85.5634,85.5816,57521.0
2024-01-17 09:40:00,94.03,94.07,94.02,94.07,89216.0,85.5725,85.6089,85.5634,85.6089,89216.0
2024-01-17 09:45:00,94.06,94.08,94.05,94.07,115519.0,85.5998,85.618,85.5907,85.6089,115519.0
2024-01-17 09:50:00,94.07,94.1,94.05,94.08,166068.0,85.6089,85.6362,85.5907,85.618,166068.0
2024-01-17 09:55:00,94.09,94.1,94.04,94.05,100070.0,85.6271,85.6362,85.5816,85.5907,100070.0
2024-01-17 10:00:00,94.06,94.06,94.0,94.03,60978.0,85.5998,85.5998,85.5452,85.5725,60978.0
2024-01-17 10:05:00,94.03,94.08,94.01,94.07,78709.0,85.5725,85.618,85.5543,85.6089,78709.0
2024-01-17 10:10:00,94.06,94.12,94.06,94.11,58734.0,85.5998,85.6544,85.5998,85.6453,58734.0
2024-01-17 10:15:00,94.11,94.12,94.05,94.06,77649.0,85.6453,85.6544,85.5907,85.5998,77649.0
2024-01-17 10:20:00,94.04,94.05,94.01,94.02,80858.0,85.5816,85.5907,85.5543,85.5634,80858.0
2024-01-17 10:25:00,94.03,94.04,94.0,94.02,106686.0,85.5725,85.5816,85.5452,85.5634,106686.0
2024-01-17 10:30:00,94.01,94.01,93.96,94.01,114378.0,85.5543,85.5543,85.5088,85.5543,114378.0
2024-01-17 10:35:00,94.01,94.05,93.98,94.05,92709.0,85.5543,85.5907,85.527,85.5907,92709.0
2024-01-17 10:40:00,94.04,94.04,94.01,94.01,96839.0,85.5816,85.5816,85.5543,85.5543,96839.0
2024-01-17 10:45:00,94.02,94.07,94.02,94.06,74086.0,85.5634,85.6089,85.5634,85.5998,74086.0
2024-01-17 10:50:00,94.06,94.07,94.03,94.03,44596.0,85.5998,85.6089,85.5725,85.5725,44596.0
2024-01-17 10:55:00,94.03,94.04,94.01,94.03,52850.0,85.5725,85.5816,85.5543,85.5725,52850.0
2024-01-17 11:00:00,94.04,94.08,94.03,94.07,59333.0,85.5816,85.618,85.5725,85.6089,59333.0
2024-01-17 11:05:00,94.08,94.11,94.06,94.06,39156.0,85.618,85.6453,85.5998,85.5998,39156.0
2024-01-17 11:10:00,94.06,94.09,94.02,94.02,27212.0,85.5998,85.6271,85.5634,85.5634,27212.0
2024-01-17 11:15:00,94.03,94.06,94.01,94.05,62516.0,85.5725,85.5998,85.5543,85.5907,62516.0
2024-01-17 11:20:00,94.05,94.1,94.05,94.1,102065.0,85.5907,85.6362,85.5907,85.6362,102065.0
2024-01-17 11:25:00,94.09,94.13,94.09,94.09,41294.0,85.6271,85.6635,85.6271,85.6271,41294.0
2024-01-17 11:30:00,94.1,94.13,94.08,94.13,46187.0,85.6362,85.6635,85.618,85.6635,46187.0
2024-01-17 11:35:00,94.13,94.15,94.12,94.15,55051.0,85.6635,85.6817,85.6544,85.6817,55051.0
2024-01-17 11:40:00,94.15,94.15,94.12,94.14,38899.0,85.6817,85.6817,85.6544,85.6726,38899.0
2024-01-17 11:45:00,94.14,94.14,94.09,94.1,61520.0,85.6726,85.6726,85.6271,85.6362,61520.0
2024-01-17 11:50:00,94.09,94.1,94.07,94.08,37502.0,85.6271,85.6362,85.6089,85.618,37502.0
2024-01-17 11:55:00,94.08,94.11,94.08,94.09,23374.0,85.618,85.6453,85.618,85.6271,23374.0
2024-01-17 12:00:00,94.08,94.1,94.07,94.07,29165.0,85.618,85.6362,85.6089,85.6089,29165.0
2024-01-17 12:05:00,94.07,94.09,94.06,94.08,32363.0,85.6089,85.6271,85.5998,85.618,32363.0
2024-01-17 12:10:00,94.08,94.11,94.06,94.09,45529.0,85.618,85.6453,85.5998,85.6271,45529.0
2024-01-17 12:15:00,94.09,94.1,94.07,94.08,17926.0,85.6271,85.6362,85.6089,85.618,17926.0
2024-01-17 12:20:00,94.07,94.08,94.05,94.06,28484.0,85.6089,85.618,85.5907,85.5998,28484.0
2024-01-17 12:25:00,94.05,94.06,94.03,94.04,64807.0,85.5907,85.5998,85.5725,85.5816,64807.0
2024-01-17 12:30:00,94.04,94.08,94.03,94.05,35709.0,85.5816,85.618,85.5725,85.5907,35709.0
2024-01-17 12:35:00,94.05,94.08,94.04,94.06,32345.0,85.5907,85.618,85.5816,85.5998,32345.0
2024-01-17 12:40:00,94.07,94.07,94.04,94.06,29262.0,85.6089,85.6089,85.5816,85.5998,29262.0
2024-01-17 12:45:00,94.05,94.09,94.04,94.07,32541.0,85.5907,85.6271,85.5816,85.6089,32541.0
2024-01-17 12:50:00,94.08,94.11,94.07,94.1,53293.0,85.618,85.6453,85.6089,85.6362,53293.0
2024-01-17 12:55:00,94.09,94.13,94.08,94.09,69016.0,85.6271,85.6635,85.618,85.6271,69016.0
2024-01-17 13:00:00,94.09,94.12,94.03,94.09,136552.0,85.6271,85.6544,85.5725,85.6271,136552.0
2024-01-17 13:05:00,94.09,94.1,94.05,94.06,25300.0,85.6271,85.6362,85.5907,85.5998,25300.0
2024-01-17 13:10:00,94.05,94.06,94.03,94.03,20520.0,85.5907,85.5998,85.5725,85.5725,20520.0
2024-01-17 13:15:00,94.04,94.04,94.0,94.0,27349.0,85.5816,85.5816,85.5452,85.5452,27349.0
2024-01-17 13:20:00,94.01,94.01,93.97,93.98,66290.0,85.5543,85.5543,85.5179,85.527,66290.0
2024-01-17 13:25:00,93.98,94.01,93.97,93.98,29576.0,85.527,85.5543,85.5179,85.527,29576.0
2024-01-17 13:30:00,93.98,94.0,93.97,93.97,44310.0,85.527,85.5452,85.5179,85.5179,44310.0
2024-01-17 13:35:00,93.97,93.99,93.95,93.95,28935.0,85.5179,85.5361,85.4997,85.4997,28935.0
2024-01-17 13:40:00,93.95,93.97,93.93,93.96,93159.0,85.4997,85.5179,85.4815,85.5088,93159.0
2024-01-17 13:45:00,93.96,93.96,93.94,93.95,42187.0,85.5088,85.5088,85.4906,85.4997,42187.0
2024-01-17 13:50:00,93.95,93.99,93.94,93.98,83487.0,85.4997,85.5361,85.4906,85.527,83487.0
2024-01-17 13:55:00,93.98,94.03,93.97,94.02,59465.0,85.527,85.5725,85.5179,85.5634,59465.0
2024-01-17 14:00:00,94.02,94.03,93.99,94.0,55153.0,85.5634,85.5725,85.5361,85.5452,55153.0
2024-01-17 14:05:00,93.99,94.0,93.97,93.98,17275.0,85.5361,85.5452,85.5179,85.527,17275.0
2024-01-17 14:10:00,93.98,93.99,93.97,93.98,34170.0,85.527,85.5361,85.5179,85.527,34170.0
2024-01-17 14:15:00,93.98,94.01,93.96,94.0,68141.0,85.527,85.5543,85.5088,85.5452,68141.0
2024-01-17 14:20:00,94.01,94.04,93.99,94.03,69430.0,85.5543,85.5816,85.5361,85.5725,69430.0
2024-01-17 14:25:00,94.03,94.04,93.99,94.0,25234.0,85.5725,85.5816,85.5361,85.5452,25234.0
2024-01-17 14:30:00,94.01,94.02,94.0,94.0,20256.0,85.5543,85.5634,85.5452,85.5452,20256.0
2024-01-17 14:35:00,94.0,94.02,94.0,94.01,38287.0,85.5452,85.5634,85.5452,85.5543,38287.0
2024-01-17 14:40:00,94.01,94.05,93.99,94.04,48848.0,85.5543,85.5907,85.5361,85.5816,48848.0
2024-01-17 14:45:00,94.04,94.06,94.03,94.05,49510.0,85.5816,85.5998,85.5725,85.5907,49510.0
2024-01-17 14:50:00,94.05,94.06,94.04,94.06,44899.0,85.5907,85.5998,85.5816,85.5998,44899.0
2024-01-17 14:55:00,94.06,94.07,94.04,94.04,77448.0,85.5998,85.6089,85.5816,85.5816,77448.0
2024-01-17 15:00:00,94.04,94.06,94.02,94.03,32094.0,85.5816,85.5998,85.5634,85.5725,32094.0
2024-01-17 15:05:00,94.03,94.04,94.01,94.04,45511.0,85.5725,85.5816,85.5543,85.5816,45511.0
2024-01-17 15:10:00,94.04,94.05,94.01,94.02,42549.0,85.5816,85.5907,85.5543,85.5634,42549.0
2024-01-17 15:15:00,94.03,94.06,94.02,94.06,50381.0,85.5725,85.5998,85.5634,85.5998,50381.0
2024-01-17 15:20:00,94.06,94.08,94.05,94.06,69984.0,85.5998,85.618,85.5907,85.5998,69984.0
2024-01-17 15:25:00,94.07,94.08,94.06,94.08,24817.0,85.6089,85.618,85.5998,85.618,24817.0
2024-01-17 15:30:00,94.08,94.11,94.07,94.11,60282.0,85.618,85.6453,85.6089,85.6453,60282.0
2024-01-17 15:35:00,94.11,94.13,94.11,94.13,56997.0,85.6453,85.6635,85.6453,85.6635,56997.0
2024-01-17 15:40:00,94.13,94.15,94.12,94.14,47217.0,85.6635,85.6817,85.6544,85.6726,47217.0
2024-01-17 15:45:00,94.14,94.16,94.13,94.16,156805.0,85.6726,85.6908,85.6635,85.6908,156805.0
2024-01-17 15:50:00,94.16,94.17,94.15,94.15,208313.0,85.6908,85.6999,85.6817,85.6817,208313.0
2024-01-17 15:55:00,94.16,94.16,94.1,94.11,509980.0,85.6908,85.6908,85.6362,85.6453,509980.0
2024-01-18 09:30:00,94.23,94.27,94.16,94.17,102774.0,85.7545,85.7909,85.6908,85.6999,102774.0
2024-01-18 09:35:00,94.17,94.19,94.13,94.13,117153.0,85.6999,85.7181,85.6635,85.6635,117153.0
2024-01-18 09:40:00,94.13,94.16,94.11,94.13,37354.0,85.6635,85.6908,85.6453,85.6635,37354.0
2024-01-18 09:45:00,94.12,94.15,94.11,94.14,34799.0,85.6544,85.6817,85.6453,85.6726,34799.0
2024-01-18 09:50:00,94.14,94.17,94.13,94.17,12318.0,85.6726,85.6999,85.6635,85.6999,12318.0
2024-01-18 09:55:00,94.16,94.17,94.13,94.16,28031.0,85.6908,85.6999,85.6635,85.6908,28031.0
2024-01-18 10:00:00,94.16,94.18,94.11,94.11,53186.0,85.6908,85.709,85.6453,85.6453,53186.0
2024-01-18 10:05:00,94.12,94.14,94.1,94.11,32118.0,85.6544,85.6726,85.6362,85.6453,32118.0
2024-01-18 10:10:00,94.1,94.14,94.09,94.14,41541.0,85.6362,85.6726,85.6271,85.6726,41541.0
2024-01-18 10:15:00,94.14,94.18,94.12,94.15,30692.0,85.6726,85.709,85.6544,85.6817,30692.0
2024-01-18 10:20:00,94.16,94.17,94.14,94.17,36086.0,85.6908,85.6999,85.6726,85.6999,36086.0
2024-01-18 10:25:00,94.17,94.22,94.16,94.21,18468.0,85.6999,85.7454,85.6908,85.7363,18468.0
2024-01-18 10:30:00,94.21,94.23,94.19,94.21,61288.0,85.7363,85.7545,85.7181,85.7363,61288.0
2024-01-18 10:35:00,94.22,94.25,94.22,94.23,64468.0,85.7454,85.7727,85.7454,85.7545,64468.0
2024-01-18 10:40:00,94.23,94.23,94.18,94.2,64439.0,85.7545,85.7545,85.709,85.7272,64439.0
2024-01-18 10:45:00,94.21,94.21,94.16,94.19,37781.0,85.7363,85.7363,85.6908,85.7181,37781.0
2024-01-18 10:50:00,94.2,94.21,94.18,94.2,75628.0,85.7272,85.7363,85.709,85.7272,75628.0
2024-01-18 10:55:00,94.2,94.22,94.17,94.22,86104.0,85.7272,85.7454,85.6999,85.7454,86104.0
2024-01-18 11:00:00,94.21,94.23,94.17,94.2,59391.0,85.7363,85.7545,85.6999,85.7272,59391.0
2024-01-18 11:05:00,94.21,94.25,94.19,94.24,50919.0,85.7363,85.7727,85.7181,85.7636,50919.0
2024-01-18 11:10:00,94.24,94.27,94.24,94.26,73989.0,85.7636,85.7909,85.7636,85.7818,73989.0
2024-01-18 11:15:00,94.26,94.28,94.24,94.25,41801.0,85.7818,85.8,85.7636,85.7727,41801.0
2024-01-18 11:20:00,94.25,94.29,94.23,94.28,22883.0,85.7727,85.8091,85.7545,85.8,22883.0
2024-01-18 11:25:00,94.28,94.31,94.27,94.3,119568.0,85.8,85.8273,85.7909,85.8182,119568.0
2024-01-18 11:30:00,94.31,94.31,94.28,94.29,41001.0,85.8273,85.8273,85.8,85.8091,41001.0
2024-01-18 11:35:00,94.29,94.31,94.28,94.3,38982.0,85.8091,85.8273,85.8,85.8182,38982.0
2024-01-18 11:40:00,94.29,94.29,94.21,94.22,81123.0,85.8091,85.8091,85.7363,85.7454,81123.0
2024-01-18 11:45:00,94.23,94.24,94.17,94.17,55960.0,85.7545,85.7636,85.6999,85.6999,55960.0
2024-01-18 11:50:00,94.17,94.22,94.16,94.2,31358.0,85.6999,85.7454,85.6908,85.7272,31358.0
2024-01-18 11:55:00,94.2,94.22,94.19,94.21,25499.0,85.7272,85.7454,85.7181,85.7363,25499.0
2024-01-18 12:00:00,94.21,94.22,94.12,94.13,79940.0,85.7363,85.7454,85.6544,85.6635,79940.0
2024-01-18 12:05:00,94.12,94.15,94.11,94.14,107132.0,85.6544,85.6817,85.6453,85.6726,107132.0
2024-01-18 12:10:00,94.13,94.13,94.1,94.1,42148.0,85.6635,85.6635,85.6362,85.6362,42148.0
2024-01-18 12:15:00,94.1,94.11,94.07,94.09,51386.0,85.6362,85.6453,85.6089,85.6271,51386.0
2024-01-18 12:20:00,94.08,94.11,94.07,94.09,137730.0,85.618,85.6453,85.6089,85.6271,137730.0
2024-01-18 12:25:00,94.1,94.11,94.09,94.11,23137.0,85.6362,85.6453,85.6271,85.6453,23137.0
2024-01-18 12:30:00,94.11,94.11,94.08,94.09,85816.0,85.6453,85.6453,85.618,85.6271,85816.0
2024-01-18 12:35:00,94.08,94.12,94.08,94.12,52418.0,85.618,85.6544,85.618,85.6544,52418.0
2024-01-18 12:40:00,94.11,94.14,94.11,94.13,49377.0,85.6453,85.6726,85.6453,85.6635,49377.0
2024-01-18 12:45:00,94.13,94.16,94.12,94.16,60024.0,85.6635,85.6908,85.6544,85.6908,60024.0
2024-01-18 12:50:00,94.16,94.18,94.15,94.17,54674.0,85.6908,85.709,85.6817,85.6999,54674.0
2024-01-18 12:55:00,94.17,94.2,94.16,94.17,44408.0,85.6999,85.7272,85.6908,85.6999,44408.0
2024-01-18 13:00:00,94.17,94.19,94.14,94.15,43262.0,85.6999,85.7181,85.6726,85.6817,43262.0
2024-01-18 13:05:00,94.14,94.18,94.11,94.18,45682.0,85.6726,85.709,85.6453,85.709,45682.0
2024-01-18 13:10:00,94.18,94.18,94.14,94.16,23928.0,85.709,85.709,85.6726,85.6908,23928.0
2024-01-18 13:15:00,94.16,94.17,94.13,94.14,22177.0,85.6908,85.6999,85.6635,85.6726,22177.0
2024-01-18 13:20:00,94.14,94.15,94.12,94.13,32291.0,85.6726,85.6817,85.6544,85.6635,32291.0
2024-01-18 13:25:00,94.13,94.16,94.12,94.15,45456.0,85.6635,85.6908,85.6544,85.6817,45456.0
2024-01-18 13:30:00,94.15,94.18,94.14,94.18,16118.0,85.6817,85.709,85.6726,85.709,16118.0
2024-01-18 13:35:00,94.18,94.23,94.17,94.22,38551.0,85.709,85.7545,85.6999,85.7454,38551.0
2024-01-18 13:40:00,94.22,94.24,94.21,94.23,51234.0,85.7454,85.7636,85.7363,85.7545,51234.0
2024-01-18 13:45:00,94.23,94.23,94.21,94.22,26654.0,85.7545,85.7545,85.7363,85.7454,26654.0
2024-01-18 13:50:00,94.22,94.23,94.2,94.22,35482.0,85.7454,85.7545,85.7272,85.7454,35482.0
2024-01-18 13:55:00,94.22,94.23,94.21,94.21,18753.0,85.7454,85.7545,85.7363,85.7363,18753.0
2024-01-18 14:00:00,94.21,94.22,94.2,94.2,40490.0,85.7363,85.7454,85.7272,85.7272,40490.0
2024-01-18 14:05:00,94.2,94.23,94.19,94.23,31287.0,85.7272,85.7545,85.7181,85.7545,31287.0
2024-01-18 14:10:00,94.23,94.24,94.22,94.23,54290.0,85.7545,85.7636,85.7454,85.7545,54290.0
2024-01-18 14:15:00,94.23,94.25,94.19,94.22,35730.0,85.7545,85.7727,85.7181,85.7454,35730.0
2024-01-18 14:20:00,94.22,94.26,94.16,94.23,135201.0,85.7454,85.7818,85.6908,85.7545,135201.0
2024-01-18 14:25:00,94.23,94.25,94.22,94.25,50850.0,85.7545,85.7727,85.7454,85.7727,50850.0
2024-01-18 14:30:00,94.25,94.29,94.25,94.25,47373.0,85.7727,85.8091,85.7727,85.7727,47373.0
2024-01-18 14:35:00,94.26,94.28,94.24,94.25,30055.0,85.7818,85.8,85.7636,85.7727,30055.0
2024-01-18 14:40:00,94.25,94.25,94.19,94.2,77747.0,85.7727,85.7727,85.7181,85.7272,77747.0
2024-01-18 14:45:00,94.19,94.21,94.16,94.2,91038.0,85.7181,85.7363,85.6908,85.7272,91038.0
2024-01-18 14:50:00,94.2,94.24,94.19,94.22,30232.0,85.7272,85.7636,85.7181,85.7454,30232.0
2024-01-18 14:55:00,94.22,94.24,94.2,94.2,39559.0,85.7454,85.7636,85.7272,85.7272,39559.0
2024-01-18 15:00:00,94.2,94.22,94.19,94.22,58708.0,85.7272,85.7454,85.7181,85.7454,58708.0
2024-01-18 15:05:00,94.22,94.23,94.18,94.23,27265.0,85.7454,85.7545,85.709,85.7545,27265.0
2024-01-18 15:10:00,94.22,94.23,94.16,94.18,38904.0,85.7454,85.7545,85.6908,85.709,38904.0
2024-01-18 15:15:00,94.18,94.2,94.17,94.19,67460.0,85.709,85.7272,85.6999,85.7181,67460.0
2024-01-18 15:20:00,94.18,94.22,94.18,94.2,39707.0,85.709,85.7454,85.709,85.7272,39707.0
2024-01-18 15:25:00,94.2,94.23,94.2,94.23,94106.0,85.7272,85.7545,85.7272,85.7545,94106.0
2024-01-18 15:30:00,94.23,94.24,94.2,94.23,85849.0,85.7545,85.7636,85.7272,85.7545,85849.0
2024-01-18 15:35:00,94.23,94.24,94.22,94.22,94766.0,85.7545,85.7636,85.7454,85.7454,94766.0
2024-01-18 15:40:00,94.22,94.24,94.21,94.23,95136.0,85.7454,85.7636,85.7363,85.7545,95136.0
2024-01-18 15:45:00,94.23,94.25,94.22,94.25,201738.0,85.7545,85.7727,85.7454,85.7727,201738.0
2024-01-18 15:50:00,94.25,94.27,94.24,94.26,136985.0,85.7727,85.7909,85.7636,85.7818,136985.0
2024-01-18 15:55:00,94.26,94.3,94.24,94.27,254035.0,85.7818,85.8182,85.7636,85.7909,254035.0
2024-01-19 09:30:00,94.34,94.34,94.15,94.15,152169.0,85.8546,85.8546,85.6817,85.6817,152169.0
2024-01-19 09:35:00,94.14,94.16,94.1,94.16,95211.0,85.6726,85.6908,85.6362,85.6908,95211.0
2024-01-19 09:40:00,94.16,94.17,94.06,94.06,108314.0,85.6908,85.6999,85.5998,85.5998,108314.0
2024-01-19 09:45:00,94.06,94.12,94.05,94.1,74495.0,85.5998,85.6544,85.5907,85.6362,74495.0
2024-01-19 09:50:00,94.09,94.17,94.09,94.17,94002.0,85.6271,85.6999,85.6271,85.6999,94002.0
2024-01-19 09:55:00,94.16,94.2,94.11,94.18,148830.0,85.6908,85.7272,85.6453,85.709,148830.0
2024-01-19 10:00:00,94.18,94.26,94.07,94.11,288595.0,85.709,85.7818,85.6089,85.6453,288595.0
2024-01-19 10:05:00,94.12,94.12,93.97,93.98,129731.0,85.6544,85.6544,85.5179,85.527,129731.0
2024-01-19 10:10:00,93.98,94.02,93.97,94.0,75906.0,85.527,85.5634,85.5179,85.5452,75906.0
2024-01-19 10:15:00,94.0,94.05,93.99,94.04,86715.0,85.5452,85.5907,85.5361,85.5816,86715.0
2024-01-19 10:20:00,94.05,94.08,94.0,94.02,109231.0,85.5907,85.618,85.5452,85.5634,109231.0
2024-01-19 10:25:00,94.03,94.11,94.02,94.09,104624.0,85.5725,85.6453,85.5634,85.6271,104624.0
2024-01-19 10:30:00,94.09,94.09,94.03,94.05,61997.0,85.6271,85.6271,85.5725,85.5907,61997.0
2024-01-19 10:35:00,94.05,94.11,94.05,94.11,111320.0,85.5907,85.6453,85.5907,85.6453,111320.0
2024-01-19 10:40:00,94.11,94.13,94.09,94.11,93689.0,85.6453,85.6635,85.6271,85.6453,93689.0
2024-01-19 10:45:00,94.1,94.11,94.06,94.06,58354.0,85.6362,85.6453,85.5998,85.5998,58354.0
2024-01-19 10:50:00,94.06,94.12,94.05,94.12,77571.0,85.5998,85.6544,85.5907,85.6544,77571.0
2024-01-19 10:55:00,94.12,94.14,94.11,94.14,103520.0,85.6544,85.6726,85.6453,85.6726,103520.0
2024-01-19 11:00:00,94.14,94.16,94.11,94.14,58416.0,85.6726,85.6908,85.6453,85.6726,58416.0
2024-01-19 11:05:00,94.14,94.16,94.12,94.15,54143.0,85.6726,85.6908,85.6544,85.6817,54143.0
2024-01-19 11:10:00,94.16,94.19,94.15,94.19,81533.0,85.6908,85.7181,85.6817,85.7181,81533.0
2024-01-19 11:15:00,94.18,94.22,94.16,94.16,93890.0,85.709,85.7454,85.6908,85.6908,93890.0
2024-01-19 11:20:00,94.16,94.16,94.12,94.13,48795.0,85.6908,85.6908,85.6544,85.6635,48795.0
2024-01-19 11:25:00,94.13,94.14,94.11,94.14,78563.0,85.6635,85.6726,85.6453,85.6726,78563.0
2024-01-19 11:30:00,94.13,94.14,94.09,94.1,45024.0,85.6635,85.6726,85.6271,85.6362,45024.0
2024-01-19 11:35:00,94.09,94.09,94.02,94.06,27146.0,85.6271,85.6271,85.5634,85.5998,27146.0
2024-01-19 11:40:00,94.06,94.09,94.04,94.06,28910.0,85.5998,85.6271,85.5816,85.5998,28910.0
2024-01-19 11:45:00,94.06,94.06,94.02,94.03,39592.0,85.5998,85.5998,85.5634,85.5725,39592.0
2024-01-19 11:50:00,94.03,94.1,94.02,94.06,30495.0,85.5725,85.6362,85.5634,85.5998,30495.0
2024-01-19 11:55:00,94.06,94.11,94.06,94.1,54280.0,85.5998,85.6453,85.5998,85.6362,54280.0
2024-01-19 12:00:00,94.1,94.11,94.09,94.1,68632.0,85.6362,85.6453,85.6271,85.6362,68632.0
2024-01-19 12:05:00,94.09,94.11,94.09,94.11,74215.0,85.6271,85.6453,85.6271,85.6453,74215.0
2024-01-19 12:10:00,94.1,94.12,94.08,94.11,115990.0,85.6362,85.6544,85.618,85.6453,115990.0
2024-01-19 12:15:00,94.12,94.17,94.12,94.16,48452.0,85.6544,85.6999,85.6544,85.6908,48452.0
2024-01-19 12:20:00,94.16,94.2,94.16,94.2,32569.0,85.6908,85.7272,85.6908,85.7272,32569.0
2024-01-19 12:25:00,94.2,94.24,94.19,94.23,66511.0,85.7272,85.7636,85.7181,85.7545,66511.0
2024-01-19 12:30:00,94.23,94.27,94.22,94.24,100050.0,85.7545,85.7909,85.7454,85.7636,100050.0
2024-01-19 12:35:00,94.25,94.26,94.22,94.23,27871.0,85.7727,85.7818,85.7454,85.7545,27871.0
2024-01-19 12:40:00,94.23,94.27,94.21,94.27,67649.0,85.7545,85.7909,85.7363,85.7909,67649.0
2024-01-19 12:45:00,94.27,94.27,94.21,94.23,34220.0,85.7909,85.7909,85.7363,85.7545,34220.0
2024-01-19 12:50:00,94.23,94.25,94.22,94.24,33943.0,85.7545,85.7727,85.7454,85.7636,33943.0
2024-01-19 12:55:00,94.25,94.29,94.24,94.28,24222.0,85.7727,85.8091,85.7636,85.8,24222.0
2024-01-19 13:00:00,94.28,94.28,94.22,94.25,101420.0,85.8,85.8,85.7454,85.7727,101420.0
2024-01-19 13:05:00,94.25,94.28,94.24,94.28,110554.0,85.7727,85.8,85.7636,85.8,110554.0
2024-01-19 13:10:00,94.27,94.31,94.27,94.3,79684.0,85.7909,85.8273,85.7909,85.8182,79684.0
2024-01-19 13:15:00,94.3,94.31,94.28,94.29,83828.0,85.8182,85.8273,85.8,85.8091,83828.0
2024-01-19 13:20:00,94.29,94.31,94.28,94.29,91881.0,85.8091,85.8273,85.8,85.8091,91881.0
2024-01-19 13:25:00,94.29,94.3,94.28,94.3,35380.0,85.8091,85.8182,85.8,85.8182,35380.0
2024-01-19 13:30:00,94.3,94.32,94.29,94.31,169969.0,85.8182,85.8364,85.8091,85.8273,169969.0
2024-01-19 13:35:00,94.31,94.32,94.3,94.31,133872.0,85.8273,85.8364,85.8182,85.8273,133872.0
2024-01-19 13:40:00,94.31,94.32,94.31,94.31,52556.0,85.8273,85.8364,85.8273,85.8273,52556.0
2024-01-19 13:45:00,94.31,94.32,94.3,94.31,22098.0,85.8273,85.8364,85.8182,85.8273,22098.0
2024-01-19 13:50:00,94.31,94.31,94.29,94.3,29608.0,85.8273,85.8273,85.8091,85.8182,29608.0
2024-01-19 13:55:00,94.3,94.33,94.29,94.32,43808.0,85.8182,85.8455,85.8091,85.8364,43808.0
2024-01-19 14:00:00,94.33,94.34,94.3,94.33,77383.0,85.8455,85.8546,85.8182,85.8455,77383.0
2024-01-19 14:05:00,94.33,94.35,94.32,94.35,55838.0,85.8455,85.8637,85.8364,85.8637,55838.0
2024-01-19 14:10:00,94.35,94.37,94.33,94.37,63187.0,85.8637,85.8819,85.8455,85.8819,63187.0
2024-01-19 14:15:00,94.37,94.37,94.32,94.32,62001.0,85.8819,85.8819,85.8364,85.8364,62001.0
2024-01-19 14:20:00,94.32,94.34,94.3,94.34,37452.0,85.8364,85.8546,85.8182,85.8546,37452.0
2024-01-19 14:25:00,94.34,94.38,94.33,94.34,136921.0,85.8546,85.891,85.8455,85.8546,136921.0
2024-01-19 14:30:00,94.34,94.34,94.29,94.3,43474.0,85.8546,85.8546,85.8091,85.8182,43474.0
2024-01-19 14:35:00,94.3,94.33,94.28,94.33,76497.0,85.8182,85.8455,85.8,85.8455,76497.0
2024-01-19 14:40:00,94.33,94.35,94.3,94.34,80392.0,85.8455,85.8637,85.8182,85.8546,80392.0
2024-01-19 14:45:00,94.34,94.36,94.3,94.31,42912.0,85.8546,85.8728,85.8182,85.8273,42912.0
2024-01-19 14:50:00,94.31,94.34,94.3,94.33,41049.0,85.8273,85.8546,85.8182,85.8455,41049.0
2024-01-19 14:55:00,94.33,94.37,94.32,94.37,31628.0,85.8455,85.8819,85.8364,85.8819,31628.0
2024-01-19 15:00:00,94.36,94.4,94.35,94.38,58317.0,85.8728,85.9092,85.8637,85.891,58317.0
2024-01-19 15:05:00,94.38,94.38,94.36,94.37,54062.0,85.891,85.891,85.8728,85.8819,54062.0
2024-01-19 15:10:00,94.36,94.37,94.33,94.33,67672.0,85.8728,85.8819,85.8455,85.8455,67672.0
2024-01-19 15:15:00,94.34,94.35,94.32,94.32,64128.0,85.8546,85.8637,85.8364,85.8364,64128.0
2024-01-19 15:20:00,94.33,94.33,94.3,94.31,49129.0,85.8455,85.8455,85.8182,85.8273,49129.0
2024-01-19 15:25:00,94.31,94.32,94.28,94.29,45793.0,85.8273,85.8364,85.8,85.8091,45793.0
2024-01-19 15:30:00,94.29,94.29,94.25,94.27,120263.0,85.8091,85.8091,85.7727,85.7909,120263.0
2024-01-19 15:35:00,94.27,94.27,94.25,94.27,64433.0,85.7909,85.7909,85.7727,85.7909,64433.0
2024-01-19 15:40:00,94.27,94.29,94.23,94.23,145713.0,85.7909,85.8091,85.7545,85.7545,145713.0
2024-01-19 15:45:00,94.24,94.27,94.22,94.27,129154.0,85.7636,85.7909,85.7454,85.7909,129154.0
2024-01-19 15:50:00,94.28,94.35,94.28,94.34,96799.0,85.8,85.8637,85.8,85.8546,96799.0
2024-01-19 15:55:00,94.34,94.42,94.34,94.42,209700.0,85.8546,85.9274,85.8546,85.9274,209700.0
2024-01-22 09:30:00,94.52,94.73,94.51,94.72,99405.0,86.0184,86.2095,86.0093,86.2004,99405.0
2024-01-22 09:35:00,94.72,94.73,94.67,94.7,66108.0,86.2004,86.2095,86.1549,86.1822,66108.0
2024-01-22 09:40:00,94.7,94.7,94.62,94.64,64634.0,86.1822,86.1822,86.1094,86.1276,64634.0
2024-01-22 09:45:00,94.64,94.72,94.62,94.7,56494.0,86.1276,86.2004,86.1094,86.1822,56494.0
2024-01-22 09:50:00,94.71,94.73,94.7,94.73,41269.0,86.1913,86.2095,86.1822,86.2095,41269.0
2024-01-22 09:55:00,94.73,94.74,94.69,94.7,63359.0,86.2095,86.2186,86.1731,86.1822,63359.0
2024-01-22 10:00:00,94.71,94.72,94.64,94.65,84370.0,86.1913,86.2004,86.1276,86.1367,84370.0
2024-01-22 10:05:00,94.65,94.7,94.64,94.69,304030.0,86.1367,86.1822,86.1276,86.1731,304030.0
2024-01-22 10:10:00,94.7,94.71,94.67,94.7,192572.0,86.1822,86.1913,86.1549,86.1822,192572.0
2024-01-22 10:15:00,94.7,94.71,94.67,94.67,242261.0,86.1822,86.1913,86.1549,86.1549,242261.0
2024-01-22 10:20:00,94.66,94.67,94.63,94.66,101257.0,86.1458,86.1549,86.1185,86.1458,101257.0
2024-01-22 10:25:00,94.66,94.67,94.63,94.64,42825.0,86.1458,86.1549,86.1185,86.1276,42825.0
2024-01-22 10:30:00,94.64,94.65,94.6,94.63,79298.0,86.1276,86.1367,86.0912,86.1185,79298.0
2024-01-22 10:35:00,94.63,94.67,94.62,94.67,23979.0,86.1185,86.1549,86.1094,86.1549,23979.0
2024-01-22 10:40:00,94.66,94.67,94.63,94.65,20380.0,86.1458,86.1549,86.1185,86.1367,20380.0
2024-01-22 10:45:00,94.66,94.66,94.63,94.64,42917.0,86.1458,86.1458,86.1185,86.1276,42917.0
2024-01-22 10:50:00,94.65,94.68,94.64,94.66,46100.0,86.1367,86.164,86.1276,86.1458,46100.0
2024-01-22 10:55:00,94.66,94.67,94.61,94.63,42194.0,86.1458,86.1549,86.1003,86.1185,42194.0
2024-01-22 11:00:00,94.64,94.64,94.58,94.58,32680.0,86.1276,86.1276,86.073,86.073,32680.0
2024-01-22 11:05:00,94.59,94.62,94.58,94.61,42978.0,86.0821,86.1094,86.073,86.1003,42978.0
2024-01-22 11:10:00,94.61,94.63,94.6,94.62,17440.0,86.1003,86.1185,86.0912,86.1094,17440.0
2024-01-22 11:15:00,94.63,94.66,94.62,94.66,42620.0,86.1185,86.1458,86.1094,86.1458,42620.0
2024-01-22 11:20:00,94.65,94.69,94.65,94.69,41801.0,86.1367,86.1731,86.1367,86.1731,41801.0
2024-01-22 11:25:00,94.68,94.71,94.67,94.7,50699.0,86.164,86.1913,86.1549,86.1822,50699.0
2024-01-22 11:30:00,94.7,94.71,94.69,94.7,27983.0,86.1822,86.1913,86.1731,86.1822,27983.0
2024-01-22 11:35:00,94.7,94.73,94.68,94.73,40642.0,86.1822,86.2095,86.164,86.2095,40642.0
2024-01-22 11:40:00,94.72,94.74,94.69,94.7,91305.0,86.2004,86.2186,86.1731,86.1822,91305.0
2024-01-22 11:45:00,94.69,94.75,94.69,94.74,34859.0,86.1731,86.2277,86.1731,86.2186,34859.0
2024-01-22 11:50:00,94.74,94.74,94.72,94.73,26065.0,86.2186,86.2186,86.2004,86.2095,26065.0
2024-01-22 11:55:00,94.73,94.77,94.73,94.77,45985.0,86.2095,86.2459,86.2095,86.2459,45985.0
2024-01-22 12:00:00,94.77,94.77,94.71,94.72,49560.0,86.2459,86.2459,86.1913,86.2004,49560.0
2024-01-22 12:05:00,94.72,94.73,94.67,94.7,29008.0,86.2004,86.2095,86.1549,86.1822,29008.0
2024-01-22 12:10:00,94.69,94.73,94.68,94.73,45230.0,86.1731,86.2095,86.164,86.2095,45230.0
2024-01-22 12:15:00,94.72,94.73,94.7,94.73,22841.0,86.2004,86.2095,86.1822,86.2095,22841.0
2024-01-22 12:20:00,94.73,94.74,94.71,94.73,39997.0,86.2095,86.2186,86.1913,86.2095,39997.0
2024-01-22 12:25:00,94.73,94.74,94.71,94.71,29070.0,86.2095,86.2186,86.1913,86.1913,29070.0
2024-01-22 12:30:00,94.72,94.72,94.65,94.66,33660.0,86.2004,86.2004,86.1367,86.1458,33660.0
2024-01-22 12:35:00,94.65,94.67,94.63,94.67,17948.0,86.1367,86.1549,86.1185,86.1549,17948.0
2024-01-22 12:40:00,94.66,94.67,94.63,94.63,15734.0,86.1458,86.1549,86.1185,86.1185,15734.0
2024-01-22 12:45:00,94.63,94.65,94.62,94.64,23716.0,86.1185,86.1367,86.1094,86.1276,23716.0
2024-01-22 12:50:00,94.63,94.65,94.61,94.63,16628.0,86.1185,86.1367,86.1003,86.1185,16628.0
2024-01-22 12:55:00,94.63,94.64,94.61,94.62,14625.0,86.1185,86.1276,86.1003,86.1094,14625.0
2024-01-22 13:00:00,94.62,94.62,94.59,94.61,34237.0,86.1094,86.1094,86.0821,86.1003,34237.0
2024-01-22 13:05:00,94.6,94.62,94.59,94.59,22737.0,86.0912,86.1094,86.0821,86.0821,22737.0
2024-01-22 13:10:00,94.6,94.62,94.59,94.61,14610.0,86.0912,86.1094,86.0821,86.1003,14610.0
2024-01-22 13:15:00,94.61,94.62,94.57,94.58,28950.0,86.1003,86.1094,86.0639,86.073,28950.0
2024-01-22 13:20:00,94.57,94.58,94.53,94.54,38052.0,86.0639,86.073,86.0275,86.0366,38052.0
2024-01-22 13:25:00,94.54,94.54,94.5,94.51,58124.0,86.0366,86.0366,86.0002,86.0093,58124.0
2024-01-22 13:30:00,94.51,94.53,94.49,94.52,34712.0,86.0093,86.0275,85.9911,86.0184,34712.0
2024-01-22 13:35:00,94.52,94.53,94.5,94.51,29776.0,86.0184,86.0275,86.0002,86.0093,29776.0
2024-01-22 13:40:00,94.51,94.52,94.49,94.51,100792.0,86.0093,86.0184,85.9911,86.0093,100792.0
2024-01-22 13:45:00,94.51,94.52,94.49,94.52,28798.0,86.0093,86.0184,85.9911,86.0184,28798.0
2024-01-22 13:50:00,94.52,94.54,94.51,94.53,11918.0,86.0184,86.0366,86.0093,86.0275,11918.0
2024-01-22 13:55:00,94.53,94.55,94.52,94.55,34369.0,86.0275,86.0457,86.0184,86.0457,34369.0
2024-01-22 14:00:00,94.55,94.58,94.54,94.56,32229.0,86.0457,86.073,86.0366,86.0548,32229.0
2024-01-22 14:05:00,94.56,94.56,94.54,94.55,19163.0,86.0548,86.0548,86.0366,86.0457,19163.0
2024-01-22 14:10:00,94.54,94.54,94.5,94.5,31737.0,86.0366,86.0366,86.0002,86.0002,31737.0
2024-01-22 14:15:00,94.51,94.51,94.47,94.48,25273.0,86.0093,86.0093,85.9729,85.982,25273.0
2024-01-22 14:20:00,94.47,94.49,94.45,94.48,45407.0,85.9729,85.9911,85.9547,85.982,45407.0
2024-01-22 14:25:00,94.48,94.5,94.48,94.5,17722.0,85.982,86.0002,85.982,86.0002,17722.0
2024-01-22 14:30:00,94.5,94.51,94.49,94.5,60077.0,86.0002,86.0093,85.9911,86.0002,60077.0
2024-01-22 14:35:00,94.51,94.53,94.5,94.51,36547.0,86.0093,86.0275,86.0002,86.0093,36547.0
2024-01-22 14:40:00,94.52,94.53,94.51,94.51,20387.0,86.0184,86.0275,86.0093,86.0093,20387.0
2024-01-22 14:45:00,94.51,94.54,94.51,94.53,31781.0,86.0093,86.0366,86.0093,86.0275,31781.0
2024-01-22 14:50:00,94.53,94.56,94.53,94.54,25342.0,86.0275,86.0548,86.0275,86.0366,25342.0
2024-01-22 14:55:00,94.54,94.56,94.54,94.55,15783.0,86.0366,86.0548,86.0366,86.0457,15783.0
2024-01-22 15:00:00,94.55,94.55,94.53,94.55,20074.0,86.0457,86.0457,86.0275,86.0457,20074.0
2024-01-22 15:05:00,94.55,94.55,94.53,94.55,31135.0,86.0457,86.0457,86.0275,86.0457,31135.0
2024-01-22 15:10:00,94.55,94.57,94.54,94.56,27944.0,86.0457,86.0639,86.0366,86.0548,27944.0
2024-01-22 15:15:00,94.57,94.57,94.54,94.55,16325.0,86.0639,86.0639,86.0366,86.0457,16325.0
2024-01-22 15:20:00,94.55,94.56,94.52,94.53,17260.0,86.0457,86.0548,86.0184,86.0275,17260.0
2024-01-22 15:25:00,94.53,94.55,94.52,94.55,22625.0,86.0275,86.0457,86.0184,86.0457,22625.0
2024-01-22 15:30:00,94.55,94.58,94.54,94.57,62672.0,86.0457,86.073,86.0366,86.0639,62672.0
2024-01-22 15:35:00,94.57,94.58,94.55,94.55,48042.0,86.0639,86.073,86.0457,86.0457,48042.0
2024-01-22 15:40:00,94.55,94.57,94.52,94.54,46384.0,86.0457,86.0639,86.0184,86.0366,46384.0
2024-01-22 15:45:00,94.53,94.54,94.51,94.52,40172.0,86.0275,86.0366,86.0093,86.0184,40172.0
2024-01-22 15:50:00,94.51,94.53,94.5,94.51,131044.0,86.0093,86.0275,86.0002,86.0093,131044.0
2024-01-22 15:55:00,94.51,94.54,94.5,94.54,261476.0,86.0093,86.0366,86.0002,86.0366,261476.0
2024-01-23 09:30:00,94.55,94.57,94.44,94.46,116415.0,86.0457,86.0639,85.9456,85.9638,116415.0
2024-01-23 09:35:00,94.45,94.46,94.43,94.44,86265.0,85.9547,85.9638,85.9365,85.9456,86265.0
2024-01-23 09:40:00,94.44,94.46,94.42,94.43,101455.0,85.9456,85.9638,85.9274,85.9365,101455.0
2024-01-23 09:45:00,94.43,94.44,94.42,94.44,94277.0,85.9365,85.9456,85.9274,85.9456,94277.0
2024-01-23 09:50:00,94.43,94.46,94.41,94.43,249557.0,85.9365,85.9638,85.9183,85.9365,249557.0
2024-01-23 09:55:00,94.44,94.44,94.42,94.44,53013.0,85.9456,85.9456,85.9274,85.9456,53013.0
2024-01-23 10:00:00,94.44,94.45,94.42,94.45,34167.0,85.9456,85.9547,85.9274,85.9547,34167.0
2024-01-23 10:05:00,94.45,94.47,94.42,94.45,58524.0,85.9547,85.9729,85.9274,85.9547,58524.0
2024-01-23 10:10:00,94.45,94.47,94.44,94.45,50652.0,85.9547,85.9729,85.9456,85.9547,50652.0
2024-01-23 10:15:00,94.46,94.46,94.45,94.46,10659.0,85.9638,85.9638,85.9547,85.9638,10659.0
2024-01-23 10:20:00,94.46,94.47,94.42,94.43,109853.0,85.9638,85.9729,85.9274,85.9365,109853.0
2024-01-23 10:25:00,94.42,94.43,94.41,94.43,246949.0,85.9274,85.9365,85.9183,85.9365,246949.0
2024-01-23 10:30:00,94.43,94.48,94.42,94.45,131370.0,85.9365,85.982,85.9274,85.9547,131370.0
2024-01-23 10:35:00,94.46,94.49,94.45,94.48,62659.0,85.9638,85.9911,85.9547,85.982,62659.0
2024-01-23 10:40:00,94.48,94.49,94.44,94.44,145650.0,85.982,85.9911,85.9456,85.9456,145650.0
2024-01-23 10:45:00,94.44,94.48,94.42,94.48,148558.0,85.9456,85.982,85.9274,85.982,148558.0
2024-01-23 10:50:00,94.48,94.48,94.4,94.41,29780.0,85.982,85.982,85.9092,85.9183,29780.0
2024-01-23 10:55:00,94.4,94.42,94.38,94.39,39206.0,85.9092,85.9274,85.891,85.9001,39206.0
2024-01-23 11:00:00,94.39,94.42,94.39,94.41,27273.0,85.9001,85.9274,85.9001,85.9183,27273.0
2024-01-23 11:05:00,94.41,94.43,94.4,94.41,51244.0,85.9183,85.9365,85.9092,85.9183,51244.0
2024-01-23 11:10:00,94.41,94.42,94.37,94.38,40867.0,85.9183,85.9274,85.8819,85.891,40867.0
2024-01-23 11:15:00,94.38,94.38,94.34,94.35,41369.0,85.891,85.891,85.8546,85.8637,41369.0
2024-01-23 11:20:00,94.35,94.37,94.34,94.34,60175.0,85.8637,85.8819,85.8546,85.8546,60175.0
2024-01-23 11:25:00,94.34,94.36,94.33,94.33,61625.0,85.8546,85.8728,85.8455,85.8455,61625.0
2024-01-23 11:30:00,94.34,94.34,94.31,94.32,41065.0,85.8546,85.8546,85.8273,85.8364,41065.0
2024-01-23 11:35:00,94.32,94.34,94.31,94.34,42217.0,85.8364,85.8546,85.8273,85.8546,42217.0
2024-01-23 11:40:00,94.34,94.36,94.33,94.36,43917.0,85.8546,85.8728,85.8455,85.8728,43917.0
2024-01-23 11:45:00,94.36,94.38,94.34,94.34,74739.0,85.8728,85.891,85.8546,85.8546,74739.0
2024-01-23 11:50:00,94.34,94.38,94.34,94.38,33247.0,85.8546,85.891,85.8546,85.891,33247.0
2024-01-23 11:55:00,94.37,94.38,94.36,94.37,43456.0,85.8819,85.891,85.8728,85.8819,43456.0
2024-01-23 12:00:00,94.36,94.37,94.34,94.34,37757.0,85.8728,85.8819,85.8546,85.8546,37757.0
2024-01-23 12:05:00,94.34,94.38,94.34,94.38,22294.0,85.8546,85.891,85.8546,85.891,22294.0
2024-01-23 12:10:00,94.38,94.38,94.36,94.38,40057.0,85.891,85.891,85.8728,85.891,40057.0
2024-01-23 12:15:00,94.37,94.38,94.36,94.38,33415.0,85.8819,85.891,85.8728,85.891,33415.0
2024-01-23 12:20:00,94.38,94.39,94.36,94.37,43276.0,85.891,85.9001,85.8728,85.8819,43276.0
2024-01-23 12:25:00,94.38,94.38,94.36,94.37,36400.0,85.891,85.891,85.8728,85.8819,36400.0
2024-01-23 12:30:00,94.36,94.38,94.36,94.37,37926.0,85.8728,85.891,85.8728,85.8819,37926.0
2024-01-23 12:35:00,94.36,94.36,94.33,94.33,43911.0,85.8728,85.8728,85.8455,85.8455,43911.0
2024-01-23 12:40:00,94.33,94.36,94.32,94.36,110033.0,85.8455,85.8728,85.8364,85.8728,110033.0
2024-01-23 12:45:00,94.36,94.38,94.35,94.37,159658.0,85.8728,85.891,85.8637,85.8819,159658.0
2024-01-23 12:50:00,94.37,94.37,94.34,94.34,159387.0,85.8819,85.8819,85.8546,85.8546,159387.0
2024-01-23 12:55:00,94.34,94.37,94.34,94.36,55736.0,85.8546,85.8819,85.8546,85.8728,55736.0
2024-01-23 13:00:00,94.36,94.36,94.32,94.33,69387.0,85.8728,85.8728,85.8364,85.8455,69387.0
2024-01-23 13:05:00,94.33,94.33,94.29,94.3,65256.0,85.8455,85.8455,85.8091,85.8182,65256.0
2024-01-23 13:10:00,94.3,94.33,94.3,94.33,50502.0,85.8182,85.8455,85.8182,85.8455,50502.0
2024-01-23 13:15:00,94.33,94.36,94.32,94.34,20059.0,85.8455,85.8728,85.8364,85.8546,20059.0
2024-01-23 13:20:00,94.34,94.36,94.33,94.35,37880.0,85.8546,85.8728,85.8455,85.8637,37880.0
2024-01-23 13:25:00,94.34,94.36,94.33,94.34,40755.0,85.8546,85.8728,85.8455,85.8546,40755.0
2024-01-23 13:30:00,94.34,94.35,94.32,94.34,37509.0,85.8546,85.8637,85.8364,85.8546,37509.0
2024-01-23 13:35:00,94.34,94.36,94.34,94.34,37677.0,85.8546,85.8728,85.8546,85.8546,37677.0
2024-01-23 13:40:00,94.34,94.36,94.34,94.36,33534.0,85.8546,85.8728,85.8546,85.8728,33534.0
2024-01-23 13:45:00,94.36,94.37,94.34,94.37,174013.0,85.8728,85.8819,85.8546,85.8819,174013.0
2024-01-23 13:50:00,94.37,94.4,94.37,94.39,24889.0,85.8819,85.9092,85.8819,85.9001,24889.0
2024-01-23 13:55:00,94.4,94.4,94.35,94.37,35858.0,85.9092,85.9092,85.8637,85.8819,35858.0
2024-01-23 14:00:00,94.37,94.38,94.35,94.36,24254.0,85.8819,85.891,85.8637,85.8728,24254.0
2024-01-23 14:05:00,94.36,94.36,94.33,94.35,30006.0,85.8728,85.8728,85.8455,85.8637,30006.0
2024-01-23 14:10:00,94.35,94.38,94.35,94.37,21031.0,85.8637,85.891,85.8637,85.8819,21031.0
2024-01-23 14:15:00,94.38,94.38,94.35,94.37,40260.0,85.891,85.891,85.8637,85.8819,40260.0
2024-01-23 14:20:00,94.37,94.37,94.35,94.36,22421.0,85.8819,85.8819,85.8637,85.8728,22421.0
2024-01-23 14:25:00,94.36,94.37,94.35,94.37,27812.0,85.8728,85.8819,85.8637,85.8819,27812.0
2024-01-23 14:30:00,94.37,94.37,94.35,94.36,26766.0,85.8819,85.8819,85.8637,85.8728,26766.0
2024-01-23 14:35:00,94.36,94.39,94.34,94.39,72893.0,85.8728,85.9001,85.8546,85.9001,72893.0
2024-01-23 14:40:00,94.39,94.41,94.38,94.41,24470.0,85.9001,85.9183,85.891,85.9183,24470.0
2024-01-23 14:45:00,94.41,94.43,94.4,94.42,34202.0,85.9183,85.9365,85.9092,85.9274,34202.0
2024-01-23 14:50:00,94.42,94.42,94.4,94.41,30030.0,85.9274,85.9274,85.9092,85.9183,30030.0
2024-01-23 14:55:00,94.41,94.42,94.4,94.4,19953.0,85.9183,85.9274,85.9092,85.9092,19953.0
2024-01-23 15:00:00,94.4,94.42,94.39,94.41,56807.0,85.9092,85.9274,85.9001,85.9183,56807.0
2024-01-23 15:05:00,94.41,94.42,94.4,94.42,22548.0,85.9183,85.9274,85.9092,85.9274,22548.0
2024-01-23 15:10:00,94.42,94.48,94.41,94.47,38074.0,85.9274,85.982,85.9183,85.9729,38074.0
2024-01-23 15:15:00,94.47,94.48,94.45,94.48,23107.0,85.9729,85.982,85.9547,85.982,23107.0
2024-01-23 15:20:00,94.48,94.49,94.45,94.45,39122.0,85.982,85.9911,85.9547,85.9547,39122.0
2024-01-23 15:25:00,94.45,94.46,94.44,94.45,34248.0,85.9547,85.9638,85.9456,85.9547,34248.0
2024-01-23 15:30:00,94.45,94.46,94.43,94.44,49735.0,85.9547,85.9638,85.9365,85.9456,49735.0
2024-01-23 15:35:00,94.44,94.45,94.42,94.44,38505.0,85.9456,85.9547,85.9274,85.9456,38505.0
2024-01-23 15:40:00,94.44,94.47,94.43,94.45,48357.0,85.9456,85.9729,85.9365,85.9547,48357.0
2024-01-23 15:45:00,94.45,94.46,94.43,94.44,95984.0,85.9547,85.9638,85.9365,85.9456,95984.0
2024-01-23 15:50:00,94.45,94.47,94.44,94.47,78788.0,85.9547,85.9729,85.9456,85.9729,78788.0
2024-01-23 15:55:00,94.47,94.5,94.45,94.46,244058.0,85.9729,86.0002,85.9547,85.9638,244058.0
2024-01-24 09:30:00,94.7,94.77,94.7,94.75,53270.0,86.1822,86.2459,86.1822,86.2277,53270.0
2024-01-24 09:35:00,94.75,94.8,94.74,94.78,74971.0,86.2277,86.2732,86.2186,86.255,74971.0
2024-01-24 09:40:00,94.78,94.8,94.71,94.72,100952.0,86.255,86.2732,86.1913,86.2004,100952.0
2024-01-24 09:45:00,94.7,94.7,94.56,94.66,212680.0,86.1822,86.1822,86.0548,86.1458,212680.0
2024-01-24 09:50:00,94.65,94.69,94.62,94.69,235653.0,86.1367,86.1731,86.1094,86.1731,235653.0
2024-01-24 09:55:00,94.7,94.7,94.64,94.66,61807.0,86.1822,86.1822,86.1276,86.1458,61807.0
2024-01-24 10:00:00,94.66,94.67,94.57,94.6,59616.0,86.1458,86.1549,86.0639,86.0912,59616.0
2024-01-24 10:05:00,94.61,94.66,94.6,94.65,31291.0,86.1003,86.1458,86.0912,86.1367,31291.0
2024-01-24 10:10:00,94.65,94.66,94.62,94.64,22675.0,86.1367,86.1458,86.1094,86.1276,22675.0
2024-01-24 10:15:00,94.64,94.65,94.62,94.64,34598.0,86.1276,86.1367,86.1094,86.1276,34598.0
2024-01-24 10:20:00,94.65,94.65,94.63,94.65,38728.0,86.1367,86.1367,86.1185,86.1367,38728.0
2024-01-24 10:25:00,94.66,94.68,94.64,94.67,16147.0,86.1458,86.164,86.1276,86.1549,16147.0
2024-01-24 10:30:00,94.67,94.68,94.65,94.67,25911.0,86.1549,86.164,86.1367,86.1549,25911.0
2024-01-24 10:35:00,94.66,94.69,94.65,94.68,40805.0,86.1458,86.1731,86.1367,86.164,40805.0
2024-01-24 10:40:00,94.69,94.73,94.67,94.72,32544.0,86.1731,86.2095,86.1549,86.2004,32544.0
2024-01-24 10:45:00,94.73,94.73,94.68,94.71,54260.0,86.2095,86.2095,86.164,86.1913,54260.0
2024-01-24 10:50:00,94.7,94.71,94.65,94.67,46785.0,86.1822,86.1913,86.1367,86.1549,46785.0
2024-01-24 10:55:00,94.67,94.7,94.66,94.69,28481.0,86.1549,86.1822,86.1458,86.1731,28481.0
2024-01-24 11:00:00,94.7,94.74,94.68,94.7,64800.0,86.1822,86.2186,86.164,86.1822,64800.0
2024-01-24 11:05:00,94.7,94.71,94.66,94.68,34496.0,86.1822,86.1913,86.1458,86.164,34496.0
2024-01-24 11:10:00,94.68,94.68,94.63,94.64,65580.0,86.164,86.164,86.1185,86.1276,65580.0
2024-01-24 11:15:00,94.63,94.67,94.62,94.67,59772.0,86.1185,86.1549,86.1094,86.1549,59772.0
2024-01-24 11:20:00,94.67,94.69,94.66,94.67,46250.0,86.1549,86.1731,86.1458,86.1549,46250.0
2024-01-24 11:25:00,94.67,94.7,94.66,94.66,41840.0,86.1549,86.1822,86.1458,86.1458,41840.0
2024-01-24 11:30:00,94.67,94.69,94.65,94.65,39563.0,86.1549,86.1731,86.1367,86.1367,39563.0
2024-01-24 11:35:00,94.66,94.67,94.63,94.65,43373.0,86.1458,86.1549,86.1185,86.1367,43373.0
2024-01-24 11:40:00,94.64,94.66,94.61,94.62,43669.0,86.1276,86.1458,86.1003,86.1094,43669.0
2024-01-24 11:45:00,94.62,94.64,94.6,94.61,25302.0,86.1094,86.1276,86.0912,86.1003,25302.0
2024-01-24 11:50:00,94.62,94.66,94.61,94.66,29300.0,86.1094,86.1458,86.1003,86.1458,29300.0
2024-01-24 11:55:00,94.66,94.66,94.64,94.65,23210.0,86.1458,86.1458,86.1276,86.1367,23210.0
2024-01-24 12:00:00,94.65,94.68,94.64,94.67,33128.0,86.1367,86.164,86.1276,86.1549,33128.0
2024-01-24 12:05:00,94.67,94.69,94.65,94.69,24350.0,86.1549,86.1731,86.1367,86.1731,24350.0
2024-01-24 12:10:00,94.69,94.7,94.65,94.68,32710.0,86.1731,86.1822,86.1367,86.164,32710.0
2024-01-24 12:15:00,94.67,94.68,94.63,94.64,47891.0,86.1549,86.164,86.1185,86.1276,47891.0
2024-01-24 12:20:00,94.64,94.65,94.63,94.65,19786.0,86.1276,86.1367,86.1185,86.1367,19786.0
2024-01-24 12:25:00,94.65,94.69,94.65,94.68,24205.0,86.1367,86.1731,86.1367,86.164,24205.0
2024-01-24 12:30:00,94.69,94.71,94.68,94.7,32177.0,86.1731,86.1913,86.164,86.1822,32177.0
2024-01-24 12:35:00,94.7,94.72,94.68,94.69,99634.0,86.1822,86.2004,86.164,86.1731,99634.0
2024-01-24 12:40:00,94.69,94.7,94.68,94.69,18007.0,86.1731,86.1822,86.164,86.1731,18007.0
2024-01-24 12:45:00,94.7,94.7,94.68,94.7,19300.0,86.1822,86.1822,86.164,86.1822,19300.0
2024-01-24 12:50:00,94.7,94.71,94.68,94.69,20129.0,86.1822,86.1913,86.164,86.1731,20129.0
2024-01-24 12:55:00,94.68,94.71,94.67,94.7,20067.0,86.164,86.1913,86.1549,86.1822,20067.0
2024-01-24 13:00:00,94.71,94.71,94.6,94.66,149207.0,86.1913,86.1913,86.0912,86.1458,149207.0
2024-01-24 13:05:00,94.66,94.66,94.61,94.64,49202.0,86.1458,86.1458,86.1003,86.1276,49202.0
2024-01-24 13:10:00,94.65,94.67,94.59,94.61,76592.0,86.1367,86.1549,86.0821,86.1003,76592.0
2024-01-24 13:15:00,94.6,94.6,94.55,94.56,50113.0,86.0912,86.0912,86.0457,86.0548,50113.0
2024-01-24 13:20:00,94.56,94.57,94.52,94.55,34435.0,86.0548,86.0639,86.0184,86.0457,34435.0
2024-01-24 13:25:00,94.55,94.59,94.54,94.56,28723.0,86.0457,86.0821,86.0366,86.0548,28723.0
2024-01-24 13:30:00,94.55,94.55,94.52,94.55,36546.0,86.0457,86.0457,86.0184,86.0457,36546.0
2024-01-24 13:35:00,94.54,94.54,94.48,94.48,69374.0,86.0366,86.0366,85.982,85.982,69374.0
2024-01-24 13:40:00,94.48,94.5,94.46,94.47,31707.0,85.982,86.0002,85.9638,85.9729,31707.0
2024-01-24 13:45:00,94.47,94.48,94.45,94.47,45882.0,85.9729,85.982,85.9547,85.9729,45882.0
2024-01-24 13:50:00,94.48,94.48,94.45,94.48,44938.0,85.982,85.982,85.9547,85.982,44938.0
2024-01-24 13:55:00,94.46,94.51,94.45,94.47,39653.0,85.9638,86.0093,85.9547,85.9729,39653.0
2024-01-24 14:00:00,94.47,94.49,94.46,94.47,27957.0,85.9729,85.9911,85.9638,85.9729,27957.0
2024-01-24 14:05:00,94.47,94.49,94.46,94.47,35615.0,85.9729,85.9911,85.9638,85.9729,35615.0
2024-01-24 14:10:00,94.46,94.47,94.44,94.44,34933.0,85.9638,85.9729,85.9456,85.9456,34933.0
2024-01-24 14:15:00,94.44,94.45,94.39,94.39,23006.0,85.9456,85.9547,85.9001,85.9001,23006.0
2024-01-24 14:20:00,94.39,94.4,94.31,94.31,47803.0,85.9001,85.9092,85.8273,85.8273,47803.0
2024-01-24 14:25:00,94.31,94.37,94.31,94.36,65300.0,85.8273,85.8819,85.8273,85.8728,65300.0
2024-01-24 14:30:00,94.36,94.4,94.35,94.4,52933.0,85.8728,85.9092,85.8637,85.9092,52933.0
2024-01-24 14:35:00,94.4,94.42,94.38,94.41,30995.0,85.9092,85.9274,85.891,85.9183,30995.0
2024-01-24 14:40:00,94.42,94.45,94.41,94.45,28321.0,85.9274,85.9547,85.9183,85.9547,28321.0
2024-01-24 14:45:00,94.45,94.45,94.43,94.44,21861.0,85.9547,85.9547,85.9365,85.9456,21861.0
2024-01-24 14:50:00,94.44,94.45,94.42,94.43,29566.0,85.9456,85.9547,85.9274,85.9365,29566.0
2024-01-24 14:55:00,94.43,94.44,94.4,94.44,60580.0,85.9365,85.9456,85.9092,85.9456,60580.0
2024-01-24 15:00:00,94.44,94.46,94.43,94.45,37036.0,85.9456,85.9638,85.9365,85.9547,37036.0
2024-01-24 15:05:00,94.46,94.47,94.44,94.44,31621.0,85.9638,85.9729,85.9456,85.9456,31621.0
2024-01-24 15:10:00,94.43,94.44,94.39,94.41,112726.0,85.9365,85.9456,85.9001,85.9183,112726.0
2024-01-24 15:15:00,94.41,94.41,94.36,94.37,49086.0,85.9183,85.9183,85.8728,85.8819,49086.0
2024-01-24 15:20:00,94.37,94.39,94.35,94.38,77074.0,85.8819,85.9001,85.8637,85.891,77074.0
2024-01-24 15:25:00,94.38,94.38,94.36,94.38,45242.0,85.891,85.891,85.8728,85.891,45242.0
2024-01-24 15:30:00,94.37,94.41,94.37,94.41,66502.0,85.8819,85.9183,85.8819,85.9183,66502.0
2024-01-24 15:35:00,94.4,94.43,94.39,94.43,55783.0,85.9092,85.9365,85.9001,85.9365,55783.0
2024-01-24 15:40:00,94.43,94.47,94.43,94.45,57209.0,85.9365,85.9729,85.9365,85.9547,57209.0
2024-01-24 15:45:00,94.45,94.46,94.41,94.41,146428.0,85.9547,85.9638,85.9183,85.9183,146428.0
2024-01-24 15:50:00,94.4,94.42,94.39,94.42,97629.0,85.9092,85.9274,85.9001,85.9274,97629.0
2024-01-24 15:55:00,94.42,94.44,94.39,94.42,217221.0,85.9274,85.9456,85.9001,85.9274,217221.0
2024-01-25 09:30:00,94.78,94.78,94.65,94.69,190125.0,86.255,86.255,86.1367,86.1731,190125.0
2024-01-25 09:35:00,94.69,94.7,94.65,94.69,26678.0,86.1731,86.1822,86.1367,86.1731,26678.0
2024-01-25 09:40:00,94.68,94.72,94.65,94.67,47145.0,86.164,86.2004,86.1367,86.1549,47145.0
2024-01-25 09:45:00,94.66,94.69,94.63,94.69,90304.0,86.1458,86.1731,86.1185,86.1731,90304.0
2024-01-25 09:50:00,94.68,94.75,94.67,94.75,291222.0,86.164,86.2277,86.1549,86.2277,291222.0
2024-01-25 09:55:00,94.75,94.75,94.71,94.74,100846.0,86.2277,86.2277,86.1913,86.2186,100846.0
2024-01-25 10:00:00,94.74,94.76,94.71,94.74,97813.0,86.2186,86.2368,86.1913,86.2186,97813.0
2024-01-25 10:05:00,94.76,94.82,94.75,94.82,60051.0,86.2368,86.2914,86.2277,86.2914,60051.0
2024-01-25 10:10:00,94.83,94.83,94.81,94.82,46072.0,86.3005,86.3005,86.2823,86.2914,46072.0
2024-01-25 10:15:00,94.83,94.86,94.82,94.84,60232.0,86.3005,86.3278,86.2914,86.3096,60232.0
2024-01-25 10:20:00,94.84,94.93,94.83,94.92,68299.0,86.3096,86.3915,86.3005,86.3824,68299.0
2024-01-25 10:25:00,94.91,94.91,94.84,94.84,75734.0,86.3733,86.3733,86.3096,86.3096,75734.0
2024-01-25 10:30:00,94.85,94.88,94.81,94.82,55918.0,86.3187,86.346,86.2823,86.2914,55918.0
2024-01-25 10:35:00,94.81,94.85,94.8,94.83,51276.0,86.2823,86.3187,86.2732,86.3005,51276.0
2024-01-25 10:40:00,94.83,94.89,94.83,94.89,36619.0,86.3005,86.3551,86.3005,86.3551,36619.0
2024-01-25 10:45:00,94.89,94.89,94.84,94.84,94972.0,86.3551,86.3551,86.3096,86.3096,94972.0
2024-01-25 10:50:00,94.84,94.87,94.83,94.86,46104.0,86.3096,86.3369,86.3005,86.3278,46104.0
2024-01-25 10:55:00,94.85,94.9,94.85,94.9,52539.0,86.3187,86.3642,86.3187,86.3642,52539.0
2024-01-25 11:00:00,94.89,94.94,94.89,94.94,38989.0,86.3551,86.4006,86.3551,86.4006,38989.0
2024-01-25 11:05:00,94.94,94.96,94.92,94.94,66421.0,86.4006,86.4188,86.3824,86.4006,66421.0
2024-01-25 11:10:00,94.93,94.96,94.9,94.95,67337.0,86.3915,86.4188,86.3642,86.4097,67337.0
2024-01-25 11:15:00,94.95,94.97,94.94,94.96,70871.0,86.4097,86.4279,86.4006,86.4188,70871.0
2024-01-25 11:20:00,94.95,94.98,94.93,94.97,44499.0,86.4097,86.437,86.3915,86.4279,44499.0
2024-01-25 11:25:00,94.96,94.98,94.95,94.97,127192.0,86.4188,86.437,86.4097,86.4279,127192.0
2024-01-25 11:30:00,94.96,94.96,94.93,94.95,91832.0,86.4188,86.4188,86.3915,86.4097,91832.0
2024-01-25 11:35:00,94.95,94.98,94.95,94.96,43878.0,86.4097,86.437,86.4097,86.4188,43878.0
2024-01-25 11:40:00,94.96,94.98,94.93,94.95,47582.0,86.4188,86.437,86.3915,86.4097,47582.0
2024-01-25 11:45:00,94.94,94.94,94.9,94.93,58065.0,86.4006,86.4006,86.3642,86.3915,58065.0
2024-01-25 11:50:00,94.93,94.94,94.92,94.93,55924.0,86.3915,86.4006,86.3824,86.3915,55924.0
2024-01-25 11:55:00,94.93,94.95,94.9,94.94,58912.0,86.3915,86.4097,86.3642,86.4006,58912.0
2024-01-25 12:00:00,94.94,94.95,94.88,94.89,35604.0,86.4006,86.4097,86.346,86.3551,35604.0
2024-01-25 12:05:00,94.89,94.89,94.85,94.89,98475.0,86.3551,86.3551,86.3187,86.3551,98475.0
2024-01-25 12:10:00,94.88,94.92,94.88,94.92,50771.0,86.346,86.3824,86.346,86.3824,50771.0
2024-01-25 12:15:00,94.92,94.92,94.9,94.91,48775.0,86.3824,86.3824,86.3642,86.3733,48775.0
2024-01-25 12:20:00,94.91,94.93,94.89,94.9,39461.0,86.3733,86.3915,86.3551,86.3642,39461.0
2024-01-25 12:25:00,94.9,94.9,94.87,94.89,30454.0,86.3642,86.3642,86.3369,86.3551,30454.0
2024-01-25 12:30:00,94.88,94.88,94.84,94.86,43964.0,86.346,86.346,86.3096,86.3278,43964.0
2024-01-25 12:35:00,94.86,94.87,94.84,94.85,60897.0,86.3278,86.3369,86.3096,86.3187,60897.0
2024-01-25 12:40:00,94.87,94.87,94.85,94.86,46587.0,86.3369,86.3369,86.3187,86.3278,46587.0
2024-01-25 12:45:00,94.87,94.88,94.85,94.86,18468.0,86.3369,86.346,86.3187,86.3278,18468.0
2024-01-25 12:50:00,94.86,94.88,94.85,94.87,50658.0,86.3278,86.346,86.3187,86.3369,50658.0
2024-01-25 12:55:00,94.88,94.93,94.88,94.9,27634.0,86.346,86.3915,86.346,86.3642,27634.0
2024-01-25 13:00:00,94.91,94.98,94.85,94.95,216936.0,86.3733,86.437,86.3187,86.4097,216936.0
2024-01-25 13:05:00,94.96,94.96,94.93,94.93,64842.0,86.4188,86.4188,86.3915,86.3915,64842.0
2024-01-25 13:10:00,94.94,94.98,94.93,94.96,52328.0,86.4006,86.437,86.3915,86.4188,52328.0
2024-01-25 13:15:00,94.95,94.95,94.91,94.91,31507.0,86.4097,86.4097,86.3733,86.3733,31507.0
2024-01-25 13:20:00,94.91,94.94,94.91,94.92,17915.0,86.3733,86.4006,86.3733,86.3824,17915.0
2024-01-25 13:25:00,94.93,94.96,94.92,94.96,77990.0,86.3915,86.4188,86.3824,86.4188,77990.0
2024-01-25 13:30:00,94.95,94.98,94.95,94.95,26881.0,86.4097,86.437,86.4097,86.4097,26881.0
2024-01-25 13:35:00,94.95,94.97,94.94,94.97,79155.0,86.4097,86.4279,86.4006,86.4279,79155.0
2024-01-25 13:40:00,94.98,95.02,94.96,94.99,146092.0,86.437,86.4734,86.4188,86.4461,146092.0
2024-01-25 13:45:00,95.0,95.02,94.97,95.0,126523.0,86.4552,86.4734,86.4279,86.4552,126523.0
2024-01-25 13:50:00,95.0,95.0,94.98,94.99,47641.0,86.4552,86.4552,86.437,86.4461,47641.0
2024-01-25 13:55:00,94.99,94.99,94.93,94.94,56614.0,86.4461,86.4461,86.3915,86.4006,56614.0
2024-01-25 14:00:00,94.94,94.94,94.91,94.92,61134.0,86.4006,86.4006,86.3733,86.3824,61134.0
2024-01-25 14:05:00,94.91,94.93,94.91,94.92,28983.0,86.3733,86.3915,86.3733,86.3824,28983.0
2024-01-25 14:10:00,94.91,94.97,94.91,94.95,46108.0,86.3733,86.4279,86.3733,86.4097,46108.0
2024-01-25 14:15:00,94.96,94.96,94.93,94.95,12260.0,86.4188,86.4188,86.3915,86.4097,12260.0
2024-01-25 14:20:00,94.95,94.98,94.94,94.96,13271.0,86.4097,86.437,86.4006,86.4188,13271.0
2024-01-25 14:25:00,94.96,94.99,94.96,94.99,32288.0,86.4188,86.4461,86.4188,86.4461,32288.0
2024-01-25 14:30:00,94.99,95.01,94.97,95.01,75207.0,86.4461,86.4643,86.4279,86.4643,75207.0
2024-01-25 14:35:00,95.02,95.02,94.99,94.99,24830.0,86.4734,86.4734,86.4461,86.4461,24830.0
2024-01-25 14:40:00,95.0,95.0,94.97,94.98,27455.0,86.4552,86.4552,86.4279,86.437,27455.0
2024-01-25 14:45:00,94.99,95.0,94.97,94.98,21137.0,86.4461,86.4552,86.4279,86.437,21137.0
2024-01-25 14:50:00,94.98,94.98,94.96,94.98,13175.0,86.437,86.437,86.4188,86.437,13175.0
2024-01-25 14:55:00,94.99,94.99,94.97,94.97,15043.0,86.4461,86.4461,86.4279,86.4279,15043.0
2024-01-25 15:00:00,94.98,94.99,94.97,94.99,21677.0,86.437,86.4461,86.4279,86.4461,21677.0
2024-01-25 15:05:00,94.99,95.02,94.99,95.01,24014.0,86.4461,86.4734,86.4461,86.4643,24014.0
2024-01-25 15:10:00,95.01,95.05,95.0,95.02,42159.0,86.4643,86.5007,86.4552,86.4734,42159.0
2024-01-25 15:15:00,95.01,95.01,94.99,95.01,8856.0,86.4643,86.4643,86.4461,86.4643,8856.0
2024-01-25 15:20:00,95.01,95.04,95.01,95.03,18026.0,86.4643,86.4916,86.4643,86.4825,18026.0
2024-01-25 15:25:00,95.03,95.06,95.02,95.06,13399.0,86.4825,86.5098,86.4734,86.5098,13399.0
2024-01-25 15:30:00,95.06,95.1,95.02,95.03,59198.0,86.5098,86.5462,86.4734,86.4825,59198.0
2024-01-25 15:35:00,95.03,95.08,95.02,95.05,229373.0,86.4825,86.528,86.4734,86.5007,229373.0
2024-01-25 15:40:00,95.05,95.07,95.03,95.05,71445.0,86.5007,86.5189,86.4825,86.5007,71445.0
2024-01-25 15:45:00,95.05,95.08,95.04,95.08,57734.0,86.5007,86.528,86.4916,86.528,57734.0
2024-01-25 15:50:00,95.08,95.11,95.07,95.11,74171.0,86.528,86.5553,86.5189,86.5553,74171.0
2024-01-25 15:55:00,95.11,95.13,95.08,95.13,214531.0,86.5553,86.5735,86.528,86.5735,214531.0
2024-01-26 09:30:00,95.11,95.12,95.05,95.12,103494.0,86.5553,86.5644,86.5007,86.5644,103494.0
2024-01-26 09:35:00,95.12,95.14,95.08,95.12,66747.0,86.5644,86.5826,86.528,86.5644,66747.0
2024-01-26 09:40:00,95.13,95.14,95.1,95.13,45198.0,86.5735,86.5826,86.5462,86.5735,45198.0
2024-01-26 09:45:00,95.12,95.12,95.03,95.04,89037.0,86.5644,86.5644,86.4825,86.4916,89037.0
2024-01-26 09:50:00,95.05,95.07,95.03,95.06,31094.0,86.5007,86.5189,86.4825,86.5098,31094.0
2024-01-26 09:55:00,95.05,95.08,95.04,95.08,77129.0,86.5007,86.528,86.4916,86.528,77129.0
2024-01-26 10:00:00,95.07,95.08,95.04,95.06,78748.0,86.5189,86.528,86.4916,86.5098,78748.0
2024-01-26 10:05:00,95.06,95.08,95.02,95.06,101487.0,86.5098,86.528,86.4734,86.5098,101487.0
2024-01-26 10:10:00,95.06,95.1,95.06,95.09,40002.0,86.5098,86.5462,86.5098,86.5371,40002.0
2024-01-26 10:15:00,95.09,95.09,95.02,95.05,53202.0,86.5371,86.5371,86.4734,86.5007,53202.0
2024-01-26 10:20:00,95.05,95.09,95.04,95.09,23446.0,86.5007,86.5371,86.4916,86.5371,23446.0
2024-01-26 10:25:00,95.09,95.13,95.08,95.1,163067.0,86.5371,86.5735,86.528,86.5462,163067.0
2024-01-26 10:30:00,95.1,95.13,95.09,95.12,26751.0,86.5462,86.5735,86.5371,86.5644,26751.0
2024-01-26 10:35:00,95.12,95.12,95.09,95.11,27109.0,86.5644,86.5644,86.5371,86.5553,27109.0
2024-01-26 10:40:00,95.11,95.12,95.1,95.12,17517.0,86.5553,86.5644,86.5462,86.5644,17517.0
2024-01-26 10:45:00,95.12,95.12,95.09,95.11,25751.0,86.5644,86.5644,86.5371,86.5553,25751.0
2024-01-26 10:50:00,95.11,95.13,95.09,95.1,23016.0,86.5553,86.5735,86.5371,86.5462,23016.0
2024-01-26 10:55:00,95.11,95.12,95.09,95.12,27330.0,86.5553,86.5644,86.5371,86.5644,27330.0
2024-01-26 11:00:00,95.12,95.14,95.11,95.12,28653.0,86.5644,86.5826,86.5553,86.5644,28653.0
2024-01-26 11:05:00,95.11,95.13,95.1,95.13,20721.0,86.5553,86.5735,86.5462,86.5735,20721.0
2024-01-26 11:10:00,95.12,95.12,95.09,95.11,51124.0,86.5644,86.5644,86.5371,86.5553,51124.0
2024-01-26 11:15:00,95.12,95.14,95.1,95.11,112720.0,86.5644,86.5826,86.5462,86.5553,112720.0
2024-01-26 11:20:00,95.12,95.14,95.11,95.14,18952.0,86.5644,86.5826,86.5553,86.5826,18952.0
2024-01-26 11:25:00,95.14,95.16,95.13,95.16,69947.0,86.5826,86.6008,86.5735,86.6008,69947.0
2024-01-26 11:30:00,95.16,95.18,95.15,95.16,198318.0,86.6008,86.619,86.5917,86.6008,198318.0
2024-01-26 11:35:00,95.16,95.16,95.12,95.13,43244.0,86.6008,86.6008,86.5644,86.5735,43244.0
2024-01-26 11:40:00,95.12,95.18,95.12,95.17,90474.0,86.5644,86.619,86.5644,86.6099,90474.0
2024-01-26 11:45:00,95.17,95.2,95.17,95.2,37048.0,86.6099,86.6372,86.6099,86.6372,37048.0
2024-01-26 11:50:00,95.2,95.2,95.18,95.19,73371.0,86.6372,86.6372,86.619,86.6281,73371.0
2024-01-26 11:55:00,95.19,95.21,95.18,95.2,50905.0,86.6281,86.6463,86.619,86.6372,50905.0
2024-01-26 12:00:00,95.2,95.22,95.18,95.22,33838.0,86.6372,86.6554,86.619,86.6554,33838.0
2024-01-26 12:05:00,95.22,95.23,95.2,95.2,146255.0,86.6554,86.6645,86.6372,86.6372,146255.0
2024-01-26 12:10:00,95.2,95.21,95.18,95.19,42694.0,86.6372,86.6463,86.619,86.6281,42694.0
2024-01-26 12:15:00,95.18,95.18,95.15,95.15,31626.0,86.619,86.619,86.5917,86.5917,31626.0
2024-01-26 12:20:00,95.15,95.2,95.15,95.19,104497.0,86.5917,86.6372,86.5917,86.6281,104497.0
2024-01-26 12:25:00,95.19,95.2,95.17,95.2,48547.0,86.6281,86.6372,86.6099,86.6372,48547.0
2024-01-26 12:30:00,95.19,95.2,95.16,95.2,32879.0,86.6281,86.6372,86.6008,86.6372,32879.0
2024-01-26 12:35:00,95.19,95.2,95.09,95.09,67987.0,86.6281,86.6372,86.5371,86.5371,67987.0
2024-01-26 12:40:00,95.1,95.16,95.09,95.16,76149.0,86.5462,86.6008,86.5371,86.6008,76149.0
2024-01-26 12:45:00,95.16,95.17,95.12,95.12,57199.0,86.6008,86.6099,86.5644,86.5644,57199.0
2024-01-26 12:50:00,95.13,95.14,95.11,95.14,34113.0,86.5735,86.5826,86.5553,86.5826,34113.0
2024-01-26 12:55:00,95.14,95.14,95.12,95.12,41573.0,86.5826,86.5826,86.5644,86.5644,41573.0
2024-01-26 13:00:00,95.12,95.13,95.1,95.12,33431.0,86.5644,86.5735,86.5462,86.5644,33431.0
2024-01-26 13:05:00,95.11,95.14,95.1,95.13,29525.0,86.5553,86.5826,86.5462,86.5735,29525.0
2024-01-26 13:10:00,95.12,95.13,95.1,95.11,76256.0,86.5644,86.5735,86.5462,86.5553,76256.0
2024-01-26 13:15:00,95.11,95.11,95.08,95.1,43312.0,86.5553,86.5553,86.528,86.5462,43312.0
2024-01-26 13:20:00,95.1,95.11,95.09,95.11,9815.0,86.5462,86.5553,86.5371,86.5553,9815.0
2024-01-26 13:25:00,95.11,95.13,95.11,95.12,44955.0,86.5553,86.5735,86.5553,86.5644,44955.0
2024-01-26 13:30:00,95.12,95.12,95.11,95.12,30253.0,86.5644,86.5644,86.5553,86.5644,30253.0
2024-01-26 13:35:00,95.12,95.12,95.08,95.09,39095.0,86.5644,86.5644,86.528,86.5371,39095.0
2024-01-26 13:40:00,95.08,95.08,95.05,95.06,35480.0,86.528,86.528,86.5007,86.5098,35480.0
2024-01-26 13:45:00,95.06,95.07,95.03,95.06,48724.0,86.5098,86.5189,86.4825,86.5098,48724.0
2024-01-26 13:50:00,95.06,95.08,95.05,95.06,46006.0,86.5098,86.528,86.5007,86.5098,46006.0
2024-01-26 13:55:00,95.06,95.07,95.05,95.06,12565.0,86.5098,86.5189,86.5007,86.5098,12565.0
2024-01-26 14:00:00,95.06,95.09,95.05,95.09,19813.0,86.5098,86.5371,86.5007,86.5371,19813.0
2024-01-26 14:05:00,95.08,95.09,95.06,95.06,20898.0,86.528,86.5371,86.5098,86.5098,20898.0
2024-01-26 14:10:00,95.06,95.07,95.04,95.05,55510.0,86.5098,86.5189,86.4916,86.5007,55510.0
2024-01-26 14:15:00,95.05,95.07,95.04,95.05,27294.0,86.5007,86.5189,86.4916,86.5007,27294.0
2024-01-26 14:20:00,95.05,95.07,95.02,95.03,59832.0,86.5007,86.5189,86.4734,86.4825,59832.0
2024-01-26 14:25:00,95.02,95.03,95.01,95.02,39018.0,86.4734,86.4825,86.4643,86.4734,39018.0
2024-01-26 14:30:00,95.02,95.03,95.01,95.02,110798.0,86.4734,86.4825,86.4643,86.4734,110798.0
2024-01-26 14:35:00,95.02,95.05,95.02,95.04,31797.0,86.4734,86.5007,86.4734,86.4916,31797.0
2024-01-26 14:40:00,95.03,95.05,95.02,95.05,45977.0,86.4825,86.5007,86.4734,86.5007,45977.0
2024-01-26 14:45:00,95.05,95.05,95.04,95.05,20790.0,86.5007,86.5007,86.4916,86.5007,20790.0
2024-01-26 14:50:00,95.05,95.05,95.03,95.03,50514.0,86.5007,86.5007,86.4825,86.4825,50514.0
2024-01-26 14:55:00,95.03,95.06,95.01,95.05,43059.0,86.4825,86.5098,86.4643,86.5007,43059.0
2024-01-26 15:00:00,95.05,95.08,95.04,95.07,60775.0,86.5007,86.528,86.4916,86.5189,60775.0
2024-01-26 15:05:00,95.07,95.08,95.06,95.06,49874.0,86.5189,86.528,86.5098,86.5098,49874.0
2024-01-26 15:10:00,95.06,95.09,95.05,95.09,55891.0,86.5098,86.5371,86.5007,86.5371,55891.0
2024-01-26 15:15:00,95.08,95.09,95.07,95.08,39093.0,86.528,86.5371,86.5189,86.528,39093.0
2024-01-26 15:20:00,95.08,95.08,95.05,95.06,57707.0,86.528,86.528,86.5007,86.5098,57707.0
2024-01-26 15:25:00,95.06,95.07,95.05,95.06,41047.0,86.5098,86.5189,86.5007,86.5098,41047.0
2024-01-26 15:30:00,95.07,95.08,95.06,95.06,41832.0,86.5189,86.528,86.5098,86.5098,41832.0
2024-01-26 15:35:00,95.06,95.07,95.04,95.05,68427.0,86.5098,86.5189,86.4916,86.5007,68427.0
2024-01-26 15:40:00,95.05,95.05,95.03,95.05,117638.0,86.5007,86.5007,86.4825,86.5007,117638.0
2024-01-26 15:45:00,95.04,95.05,95.03,95.03,143981.0,86.4916,86.5007,86.4825,86.4825,143981.0
2024-01-26 15:50:00,95.03,95.04,95.02,95.04,120901.0,86.4825,86.4916,86.4734,86.4916,120901.0
2024-01-26 15:55:00,95.04,95.06,95.01,95.02,310450.0,86.4916,86.5098,86.4643,86.4734,310450.0
2024-01-29 09:30:00,95.13,95.15,95.1,95.14,52702.0,86.5735,86.5917,86.5462,86.5826,52702.0
2024-01-29 09:35:00,95.14,95.17,95.13,95.16,31380.0,86.5826,86.6099,86.5735,86.6008,31380.0
2024-01-29 09:40:00,95.16,95.16,95.13,95.13,26799.0,86.6008,86.6008,86.5735,86.5735,26799.0
2024-01-29 09:45:00,95.13,95.14,95.1,95.1,16192.0,86.5735,86.5826,86.5462,86.5462,16192.0
2024-01-29 09:50:00,95.11,95.13,95.1,95.12,24656.0,86.5553,86.5735,86.5462,86.5644,24656.0
2024-01-29 09:55:00,95.13,95.15,95.12,95.13,23771.0,86.5735,86.5917,86.5644,86.5735,23771.0
2024-01-29 10:00:00,95.13,95.13,95.07,95.07,12518.0,86.5735,86.5735,86.5189,86.5189,12518.0
2024-01-29 10:05:00,95.06,95.11,95.06,95.07,78114.0,86.5098,86.5553,86.5098,86.5189,78114.0
2024-01-29 10:10:00,95.07,95.07,95.03,95.04,36286.0,86.5189,86.5189,86.4825,86.4916,36286.0
2024-01-29 10:15:00,95.03,95.05,95.02,95.04,13895.0,86.4825,86.5007,86.4734,86.4916,13895.0
2024-01-29 10:20:00,95.04,95.05,95.0,95.0,79871.0,86.4916,86.5007,86.4552,86.4552,79871.0
2024-01-29 10:25:00,95.0,95.0,94.97,95.0,51256.0,86.4552,86.4552,86.4279,86.4552,51256.0
2024-01-29 10:30:00,95.0,95.03,94.99,95.0,31722.0,86.4552,86.4825,86.4461,86.4552,31722.0
2024-01-29 10:35:00,95.0,95.05,94.99,95.05,22718.0,86.4552,86.5007,86.4461,86.5007,22718.0
2024-01-29 10:40:00,95.05,95.06,95.03,95.04,160876.0,86.5007,86.5098,86.4825,86.4916,160876.0
2024-01-29 10:45:00,95.04,95.06,95.03,95.04,20169.0,86.4916,86.5098,86.4825,86.4916,20169.0
2024-01-29 10:50:00,95.04,95.04,95.02,95.03,33937.0,86.4916,86.4916,86.4734,86.4825,33937.0
2024-01-29 10:55:00,95.03,95.03,95.0,95.0,33289.0,86.4825,86.4825,86.4552,86.4552,33289.0
2024-01-29 11:00:00,95.0,95.01,94.99,95.0,17450.0,86.4552,86.4643,86.4461,86.4552,17450.0
2024-01-29 11:05:00,95.0,95.01,94.99,95.0,33740.0,86.4552,86.4643,86.4461,86.4552,33740.0
2024-01-29 11:10:00,95.0,95.04,95.0,95.04,29062.0,86.4552,86.4916,86.4552,86.4916,29062.0
2024-01-29 11:15:00,95.03,95.04,95.01,95.03,54593.0,86.4825,86.4916,86.4643,86.4825,54593.0
2024-01-29 11:20:00,95.04,95.04,95.02,95.03,20977.0,86.4916,86.4916,86.4734,86.4825,20977.0
2024-01-29 11:25:00,95.03,95.05,95.02,95.05,14479.0,86.4825,86.5007,86.4734,86.5007,14479.0
2024-01-29 11:30:00,95.05,95.06,95.04,95.05,66963.0,86.5007,86.5098,86.4916,86.5007,66963.0
2024-01-29 11:35:00,95.05,95.06,95.03,95.05,68290.0,86.5007,86.5098,86.4825,86.5007,68290.0
2024-01-29 11:40:00,95.06,95.06,95.04,95.06,28080.0,86.5098,86.5098,86.4916,86.5098,28080.0
2024-01-29 11:45:00,95.06,95.06,95.04,95.05,68661.0,86.5098,86.5098,86.4916,86.5007,68661.0
2024-01-29 11:50:00,95.05,95.06,95.03,95.05,18422.0,86.5007,86.5098,86.4825,86.5007,18422.0
2024-01-29 11:55:00,95.06,95.06,95.04,95.05,38060.0,86.5098,86.5098,86.4916,86.5007,38060.0
2024-01-29 12:00:00,95.06,95.06,95.03,95.04,34082.0,86.5098,86.5098,86.4825,86.4916,34082.0
2024-01-29 12:05:00,95.03,95.03,95.0,95.01,35349.0,86.4825,86.4825,86.4552,86.4643,35349.0
2024-01-29 12:10:00,95.01,95.02,95.0,95.02,10413.0,86.4643,86.4734,86.4552,86.4734,10413.0
2024-01-29 12:15:00,95.02,95.04,95.01,95.02,226619.0,86.4734,86.4916,86.4643,86.4734,226619.0
2024-01-29 12:20:00,95.02,95.05,95.01,95.05,7278.0,86.4734,86.5007,86.4643,86.5007,7278.0
2024-01-29 12:25:00,95.04,95.05,95.02,95.03,15756.0,86.4916,86.5007,86.4734,86.4825,15756.0
2024-01-29 12:30:00,95.03,95.06,95.03,95.05,4761.0,86.4825,86.5098,86.4825,86.5007,4761.0
2024-01-29 12:35:00,95.06,95.07,95.06,95.07,14127.0,86.5098,86.5189,86.5098,86.5189,14127.0
2024-01-29 12:40:00,95.07,95.08,95.05,95.08,112811.0,86.5189,86.528,86.5007,86.528,112811.0
2024-01-29 12:45:00,95.07,95.09,95.04,95.05,53397.0,86.5189,86.5371,86.4916,86.5007,53397.0
2024-01-29 12:50:00,95.05,95.06,95.03,95.03,19058.0,86.5007,86.5098,86.4825,86.4825,19058.0
2024-01-29 12:55:00,95.03,95.04,95.0,95.02,71600.0,86.4825,86.4916,86.4552,86.4734,71600.0
2024-01-29 13:00:00,95.02,95.03,94.99,95.0,101081.0,86.4734,86.4825,86.4461,86.4552,101081.0
2024-01-29 13:05:00,95.0,95.02,94.99,95.01,26563.0,86.4552,86.4734,86.4461,86.4643,26563.0
2024-01-29 13:10:00,95.01,95.02,94.99,95.02,10755.0,86.4643,86.4734,86.4461,86.4734,10755.0
2024-01-29 13:15:00,95.01,95.05,95.01,95.05,40281.0,86.4643,86.5007,86.4643,86.5007,40281.0
2024-01-29 13:20:00,95.05,95.06,95.04,95.05,25304.0,86.5007,86.5098,86.4916,86.5007,25304.0
2024-01-29 13:25:00,95.05,95.05,95.04,95.04,50606.0,86.5007,86.5007,86.4916,86.4916,50606.0
2024-01-29 13:30:00,95.04,95.06,95.03,95.04,187330.0,86.4916,86.5098,86.4825,86.4916,187330.0
2024-01-29 13:35:00,95.04,95.05,95.02,95.02,124954.0,86.4916,86.5007,86.4734,86.4734,124954.0
2024-01-29 13:40:00,95.02,95.05,95.01,95.02,100538.0,86.4734,86.5007,86.4643,86.4734,100538.0
2024-01-29 13:45:00,95.03,95.03,94.99,94.99,15895.0,86.4825,86.4825,86.4461,86.4461,15895.0
2024-01-29 13:50:00,94.99,94.99,94.98,94.99,18393.0,86.4461,86.4461,86.437,86.4461,18393.0
2024-01-29 13:55:00,94.99,94.99,94.97,94.99,49637.0,86.4461,86.4461,86.4279,86.4461,49637.0
2024-01-29 14:00:00,94.99,95.0,94.98,94.98,32196.0,86.4461,86.4552,86.437,86.437,32196.0
2024-01-29 14:05:00,94.98,95.0,94.98,95.0,14675.0,86.437,86.4552,86.437,86.4552,14675.0
2024-01-29 14:10:00,95.0,95.02,95.0,95.02,18743.0,86.4552,86.4734,86.4552,86.4734,18743.0
2024-01-29 14:15:00,95.02,95.03,95.01,95.03,73706.0,86.4734,86.4825,86.4643,86.4825,73706.0
2024-01-29 14:20:00,95.03,95.04,95.02,95.04,24800.0,86.4825,86.4916,86.4734,86.4916,24800.0
2024-01-29 14:25:00,95.04,95.04,95.01,95.03,15555.0,86.4916,86.4916,86.4643,86.4825,15555.0
2024-01-29 14:30:00,95.03,95.05,95.02,95.05,16841.0,86.4825,86.5007,86.4734,86.5007,16841.0
2024-01-29 14:35:00,95.05,95.07,95.04,95.07,26483.0,86.5007,86.5189,86.4916,86.5189,26483.0
2024-01-29 14:40:00,95.07,95.07,95.05,95.06,30083.0,86.5189,86.5189,86.5007,86.5098,30083.0
2024-01-29 14:45:00,95.06,95.07,95.04,95.05,15352.0,86.5098,86.5189,86.4916,86.5007,15352.0
2024-01-29 14:50:00,95.05,95.08,95.05,95.07,13529.0,86.5007,86.528,86.5007,86.5189,13529.0
2024-01-29 14:55:00,95.08,95.08,95.06,95.06,21593.0,86.528,86.528,86.5098,86.5098,21593.0
2024-01-29 15:00:00,95.07,95.23,95.07,95.22,126820.0,86.5189,86.6645,86.5189,86.6554,126820.0
2024-01-29 15:05:00,95.21,95.21,95.19,95.21,98790.0,86.6463,86.6463,86.6281,86.6463,98790.0
2024-01-29 15:10:00,95.2,95.24,95.19,95.19,24402.0,86.6372,86.6736,86.6281,86.6281,24402.0
2024-01-29 15:15:00,95.19,95.27,95.19,95.27,55891.0,86.6281,86.7009,86.6281,86.7009,55891.0
2024-01-29 15:20:00,95.27,95.28,95.23,95.24,121086.0,86.7009,86.71,86.6645,86.6736,121086.0
2024-01-29 15:25:00,95.24,95.28,95.24,95.26,69287.0,86.6736,86.71,86.6736,86.6918,69287.0
2024-01-29 15:30:00,95.26,95.27,95.22,95.23,82047.0,86.6918,86.7009,86.6554,86.6645,82047.0
2024-01-29 15:35:00,95.22,95.22,95.16,95.18,41691.0,86.6554,86.6554,86.6008,86.619,41691.0
2024-01-29 15:40:00,95.18,95.2,95.16,95.19,45559.0,86.619,86.6372,86.6008,86.6281,45559.0
2024-01-29 15:45:00,95.18,95.19,95.15,95.16,142762.0,86.619,86.6281,86.5917,86.6008,142762.0
2024-01-29 15:50:00,95.16,95.19,95.15,95.18,61103.0,86.6008,86.6281,86.5917,86.619,61103.0
2024-01-29 15:55:00,95.18,95.36,95.17,95.29,611537.0,86.619,86.7828,86.6099,86.7191,611537.0
2024-01-30 09:30:00,95.26,95.32,95.22,95.23,109677.0,86.6918,86.7464,86.6554,86.6645,109677.0
2024-01-30 09:35:00,95.23,95.25,95.2,95.21,85255.0,86.6645,86.6827,86.6372,86.6463,85255.0
2024-01-30 09:40:00,95.21,95.21,95.17,95.18,98076.0,86.6463,86.6463,86.6099,86.619,98076.0
2024-01-30 09:45:00,95.19,95.24,95.19,95.23,42292.0,86.6281,86.6736,86.6281,86.6645,42292.0
2024-01-30 09:50:00,95.23,95.27,95.23,95.25,64435.0,86.6645,86.7009,86.6645,86.6827,64435.0
2024-01-30 09:55:00,95.26,95.27,95.24,95.26,36614.0,86.6918,86.7009,86.6736,86.6918,36614.0
2024-01-30 10:00:00,95.27,95.31,95.07,95.11,233024.0,86.7009,86.7373,86.5189,86.5553,233024.0
2024-01-30 10:05:00,95.11,95.12,95.08,95.11,55403.0,86.5553,86.5644,86.528,86.5553,55403.0
2024-01-30 10:10:00,95.11,95.11,95.05,95.07,34024.0,86.5553,86.5553,86.5007,86.5189,34024.0
2024-01-30 10:15:00,95.06,95.07,95.02,95.06,65476.0,86.5098,86.5189,86.4734,86.5098,65476.0
2024-01-30 10:20:00,95.06,95.07,95.03,95.03,33380.0,86.5098,86.5189,86.4825,86.4825,33380.0
2024-01-30 10:25:00,95.03,95.04,94.99,95.03,82185.0,86.4825,86.4916,86.4461,86.4825,82185.0
2024-01-30 10:30:00,95.03,95.03,94.99,95.03,35047.0,86.4825,86.4825,86.4461,86.4825,35047.0
2024-01-30 10:35:00,95.03,95.04,95.0,95.01,60014.0,86.4825,86.4916,86.4552,86.4643,60014.0
2024-01-30 10:40:00,95.0,95.01,94.95,94.98,71774.0,86.4552,86.4643,86.4097,86.437,71774.0
2024-01-30 10:45:00,94.97,94.99,94.95,94.98,31209.0,86.4279,86.4461,86.4097,86.437,31209.0
2024-01-30 10:50:00,94.97,94.98,94.93,94.93,35053.0,86.4279,86.437,86.3915,86.3915,35053.0
2024-01-30 10:55:00,94.93,94.97,94.92,94.97,39326.0,86.3915,86.4279,86.3824,86.4279,39326.0
2024-01-30 11:00:00,94.96,94.98,94.94,94.95,51992.0,86.4188,86.437,86.4006,86.4097,51992.0
2024-01-30 11:05:00,94.95,94.98,94.92,94.92,25384.0,86.4097,86.437,86.3824,86.3824,25384.0
2024-01-30 11:10:00,94.92,94.97,94.92,94.93,76712.0,86.3824,86.4279,86.3824,86.3915,76712.0
2024-01-30 11:15:00,94.94,94.95,94.92,94.93,35639.0,86.4006,86.4097,86.3824,86.3915,35639.0
2024-01-30 11:20:00,94.92,94.98,94.92,94.98,41620.0,86.3824,86.437,86.3824,86.437,41620.0
2024-01-30 11:25:00,94.98,95.03,94.97,95.03,45082.0,86.437,86.4825,86.4279,86.4825,45082.0
2024-01-30 11:30:00,95.02,95.03,94.99,95.01,46232.0,86.4734,86.4825,86.4461,86.4643,46232.0
2024-01-30 11:35:00,95.01,95.01,94.98,95.0,22847.0,86.4643,86.4643,86.437,86.4552,22847.0
2024-01-30 11:40:00,95.01,95.03,95.0,95.03,22390.0,86.4643,86.4825,86.4552,86.4825,22390.0
2024-01-30 11:45:00,95.03,95.09,95.03,95.07,44751.0,86.4825,86.5371,86.4825,86.5189,44751.0
2024-01-30 11:50:00,95.08,95.08,95.03,95.03,16946.0,86.528,86.528,86.4825,86.4825,16946.0
2024-01-30 11:55:00,95.04,95.06,95.04,95.05,13651.0,86.4916,86.5098,86.4916,86.5007,13651.0
2024-01-30 12:00:00,95.06,95.08,95.05,95.06,10670.0,86.5098,86.528,86.5007,86.5098,10670.0
2024-01-30 12:05:00,95.06,95.07,95.04,95.06,22950.0,86.5098,86.5189,86.4916,86.5098,22950.0
2024-01-30 12:10:00,95.06,95.07,95.05,95.06,29673.0,86.5098,86.5189,86.5007,86.5098,29673.0
2024-01-30 12:15:00,95.05,95.06,95.03,95.05,51335.0,86.5007,86.5098,86.4825,86.5007,51335.0
2024-01-30 12:20:00,95.05,95.06,95.03,95.06,30909.0,86.5007,86.5098,86.4825,86.5098,30909.0
2024-01-30 12:25:00,95.05,95.06,95.04,95.06,28969.0,86.5007,86.5098,86.4916,86.5098,28969.0
2024-01-30 12:30:00,95.05,95.07,95.03,95.04,66205.0,86.5007,86.5189,86.4825,86.4916,66205.0
2024-01-30 12:35:00,95.04,95.05,95.02,95.03,43406.0,86.4916,86.5007,86.4734,86.4825,43406.0
2024-01-30 12:40:00,95.03,95.05,95.03,95.05,10618.0,86.4825,86.5007,86.4825,86.5007,10618.0
2024-01-30 12:45:00,95.05,95.05,95.04,95.04,5454.0,86.5007,86.5007,86.4916,86.4916,5454.0
2024-01-30 12:50:00,95.04,95.05,95.02,95.03,29319.0,86.4916,86.5007,86.4734,86.4825,29319.0
2024-01-30 12:55:00,95.03,95.04,95.02,95.03,18798.0,86.4825,86.4916,86.4734,86.4825,18798.0
2024-01-30 13:00:00,95.02,95.03,94.99,94.99,45483.0,86.4734,86.4825,86.4461,86.4461,45483.0
2024-01-30 13:05:00,94.99,95.03,94.99,95.01,34535.0,86.4461,86.4825,86.4461,86.4643,34535.0
2024-01-30 13:10:00,95.01,95.04,95.0,95.03,35937.0,86.4643,86.4916,86.4552,86.4825,35937.0
2024-01-30 13:15:00,95.03,95.04,95.02,95.03,18443.0,86.4825,86.4916,86.4734,86.4825,18443.0
2024-01-30 13:20:00,95.03,95.04,95.0,95.01,32473.0,86.4825,86.4916,86.4552,86.4643,32473.0
2024-01-30 13:25:00,95.01,95.03,95.01,95.03,18002.0,86.4643,86.4825,86.4643,86.4825,18002.0
2024-01-30 13:30:00,95.03,95.04,95.03,95.03,19294.0,86.4825,86.4916,86.4825,86.4825,19294.0
2024-01-30 13:35:00,95.03,95.03,94.99,95.0,98896.0,86.4825,86.4825,86.4461,86.4552,98896.0
2024-01-30 13:40:00,95.0,95.01,94.99,95.0,48456.0,86.4552,86.4643,86.4461,86.4552,48456.0
2024-01-30 13:45:00,94.99,95.01,94.98,95.0,62984.0,86.4461,86.4643,86.437,86.4552,62984.0
2024-01-30 13:50:00,95.01,95.01,94.98,94.99,15263.0,86.4643,86.4643,86.437,86.4461,15263.0
2024-01-30 13:55:00,94.99,95.02,94.99,95.02,18934.0,86.4461,86.4734,86.4461,86.4734,18934.0
2024-01-30 14:00:00,95.02,95.05,95.01,95.02,57925.0,86.4734,86.5007,86.4643,86.4734,57925.0
2024-01-30 14:05:00,95.02,95.05,95.01,95.04,42815.0,86.4734,86.5007,86.4643,86.4916,42815.0
2024-01-30 14:10:00,95.05,95.07,95.03,95.06,31790.0,86.5007,86.5189,86.4825,86.5098,31790.0
2024-01-30 14:15:00,95.06,95.08,95.04,95.06,16842.0,86.5098,86.528,86.4916,86.5098,16842.0
2024-01-30 14:20:00,95.06,95.09,95.05,95.09,30359.0,86.5098,86.5371,86.5007,86.5371,30359.0
2024-01-30 14:25:00,95.09,95.09,95.06,95.07,32136.0,86.5371,86.5371,86.5098,86.5189,32136.0
2024-01-30 14:30:00,95.07,95.1,95.06,95.08,89498.0,86.5189,86.5462,86.5098,86.528,89498.0
2024-01-30 14:35:00,95.09,95.09,95.05,95.06,36837.0,86.5371,86.5371,86.5007,86.5098,36837.0
2024-01-30 14:40:00,95.06,95.1,95.06,95.08,74983.0,86.5098,86.5462,86.5098,86.528,74983.0
2024-01-30 14:45:00,95.09,95.1,95.07,95.08,38688.0,86.5371,86.5462,86.5189,86.528,38688.0
2024-01-30 14:50:00,95.07,95.08,95.06,95.07,26775.0,86.5189,86.528,86.5098,86.5189,26775.0
2024-01-30 14:55:00,95.08,95.09,95.06,95.07,18649.0,86.528,86.5371,86.5098,86.5189,18649.0
2024-01-30 15:00:00,95.08,95.08,95.04,95.05,46088.0,86.528,86.528,86.4916,86.5007,46088.0
2024-01-30 15:05:00,95.05,95.06,95.03,95.04,82125.0,86.5007,86.5098,86.4825,86.4916,82125.0
2024-01-30 15:10:00,95.04,95.05,95.03,95.03,61332.0,86.4916,86.5007,86.4825,86.4825,61332.0
2024-01-30 15:15:00,95.04,95.06,95.03,95.05,158862.0,86.4916,86.5098,86.4825,86.5007,158862.0
2024-01-30 15:20:00,95.05,95.06,95.04,95.05,23853.0,86.5007,86.5098,86.4916,86.5007,23853.0
2024-01-30 15:25:00,95.05,95.08,95.05,95.07,51305.0,86.5007,86.528,86.5007,86.5189,51305.0
2024-01-30 15:30:00,95.06,95.09,95.06,95.06,69878.0,86.5098,86.5371,86.5098,86.5098,69878.0
2024-01-30 15:35:00,95.06,95.07,95.05,95.05,87421.0,86.5098,86.5189,86.5007,86.5007,87421.0
2024-01-30 15:40:00,95.05,95.08,95.04,95.08,40835.0,86.5007,86.528,86.4916,86.528,40835.0
2024-01-30 15:45:00,95.07,95.1,95.06,95.09,48422.0,86.5189,86.5462,86.5098,86.5371,48422.0
2024-01-30 15:50:00,95.09,95.13,95.09,95.12,138894.0,86.5371,86.5735,86.5371,86.5644,138894.0
2024-01-30 15:55:00,95.12,95.17,95.11,95.13,254359.0,86.5644,86.6099,86.5553,86.5735,254359.0
2024-01-31 09:30:00,95.13,95.38,95.13,95.34,236341.0,86.5735,86.801,86.5735,86.7646,236341.0
2024-01-31 09:35:00,95.33,95.4,95.3,95.31,126356.0,86.7555,86.8193,86.7282,86.7373,126356.0
2024-01-31 09:40:00,95.31,95.32,95.23,95.24,125709.0,86.7373,86.7464,86.6645,86.6736,125709.0
2024-01-31 09:45:00,95.24,95.26,95.22,95.26,102872.0,86.6736,86.6918,86.6554,86.6918,102872.0
2024-01-31 09:50:00,95.26,95.31,95.25,95.28,150412.0,86.6918,86.7373,86.6827,86.71,150412.0
2024-01-31 09:55:00,95.28,95.32,95.22,95.27,87654.0,86.71,86.7464,86.6554,86.7009,87654.0
2024-01-31 10:00:00,95.27,95.3,95.22,95.23,74500.0,86.7009,86.7282,86.6554,86.6645,74500.0
2024-01-31 10:05:00,95.23,95.23,95.19,95.2,52369.0,86.6645,86.6645,86.6281,86.6372,52369.0
2024-01-31 10:10:00,95.21,95.22,95.13,95.14,62582.0,86.6463,86.6554,86.5735,86.5826,62582.0
2024-01-31 10:15:00,95.13,95.16,95.11,95.15,87377.0,86.5735,86.6008,86.5553,86.5917,87377.0
2024-01-31 10:20:00,95.16,95.17,95.13,95.15,44163.0,86.6008,86.6099,86.5735,86.5917,44163.0
2024-01-31 10:25:00,95.15,95.19,95.14,95.16,42555.0,86.5917,86.6281,86.5826,86.6008,42555.0
2024-01-31 10:30:00,95.16,95.16,95.11,95.11,28189.0,86.6008,86.6008,86.5553,86.5553,28189.0
2024-01-31 10:35:00,95.11,95.13,95.06,95.1,54843.0,86.5553,86.5735,86.5098,86.5462,54843.0
2024-01-31 10:40:00,95.09,95.17,95.09,95.16,45305.0,86.5371,86.6099,86.5371,86.6008,45305.0
2024-01-31 10:45:00,95.16,95.19,95.16,95.18,82053.0,86.6008,86.6281,86.6008,86.619,82053.0
2024-01-31 10:50:00,95.19,95.19,95.16,95.18,25121.0,86.6281,86.6281,86.6008,86.619,25121.0
2024-01-31 10:55:00,95.19,95.19,95.13,95.15,77892.0,86.6281,86.6281,86.5735,86.5917,77892.0
2024-01-31 11:00:00,95.16,95.18,95.15,95.16,125827.0,86.6008,86.619,86.5917,86.6008,125827.0
2024-01-31 11:05:00,95.16,95.18,95.14,95.18,36620.0,86.6008,86.619,86.5826,86.619,36620.0
2024-01-31 11:10:00,95.18,95.18,95.16,95.17,29776.0,86.619,86.619,86.6008,86.6099,29776.0
2024-01-31 11:15:00,95.17,95.19,95.13,95.13,58013.0,86.6099,86.6281,86.5735,86.5735,58013.0
2024-01-31 11:20:00,95.13,95.13,95.07,95.08,79787.0,86.5735,86.5735,86.5189,86.528,79787.0
2024-01-31 11:25:00,95.07,95.09,95.05,95.08,564783.0,86.5189,86.5371,86.5007,86.528,564783.0
2024-01-31 11:30:00,95.09,95.1,95.05,95.06,41476.0,86.5371,86.5462,86.5007,86.5098,41476.0
2024-01-31 11:35:00,95.06,95.08,95.04,95.06,25450.0,86.5098,86.528,86.4916,86.5098,25450.0
2024-01-31 11:40:00,95.06,95.06,95.01,95.03,21972.0,86.5098,86.5098,86.4643,86.4825,21972.0
2024-01-31 11:45:00,95.04,95.04,95.01,95.02,15543.0,86.4916,86.4916,86.4643,86.4734,15543.0
2024-01-31 11:50:00,95.02,95.04,94.99,95.04,33929.0,86.4734,86.4916,86.4461,86.4916,33929.0
2024-01-31 11:55:00,95.05,95.08,95.05,95.07,16142.0,86.5007,86.528,86.5007,86.5189,16142.0
2024-01-31 12:00:00,95.07,95.1,95.07,95.09,20122.0,86.5189,86.5462,86.5189,86.5371,20122.0
2024-01-31 12:05:00,95.1,95.12,95.1,95.11,70878.0,86.5462,86.5644,86.5462,86.5553,70878.0
2024-01-31 12:10:00,95.11,95.12,95.08,95.09,74234.0,86.5553,86.5644,86.528,86.5371,74234.0
2024-01-31 12:15:00,95.09,95.09,95.06,95.08,27249.0,86.5371,86.5371,86.5098,86.528,27249.0
2024-01-31 12:20:00,95.08,95.09,95.07,95.08,12427.0,86.528,86.5371,86.5189,86.528,12427.0
2024-01-31 12:25:00,95.09,95.1,95.09,95.09,3013.0,86.5371,86.5462,86.5371,86.5371,3013.0
2024-01-31 12:30:00,95.09,95.11,95.09,95.1,11923.0,86.5371,86.5553,86.5371,86.5462,11923.0
2024-01-31 12:35:00,95.1,95.1,95.03,95.05,42553.0,86.5462,86.5462,86.4825,86.5007,42553.0
2024-01-31 12:40:00,95.04,95.07,95.03,95.06,24807.0,86.4916,86.5189,86.4825,86.5098,24807.0
2024-01-31 12:45:00,95.06,95.06,95.03,95.04,12709.0,86.5098,86.5098,86.4825,86.4916,12709.0
2024-01-31 12:50:00,95.05,95.06,95.04,95.06,115111.0,86.5007,86.5098,86.4916,86.5098,115111.0
2024-01-31 12:55:00,95.06,95.08,95.06,95.08,36113.0,86.5098,86.528,86.5098,86.528,36113.0
2024-01-31 13:00:00,95.08,95.08,95.04,95.05,21317.0,86.528,86.528,86.4916,86.5007,21317.0
2024-01-31 13:05:00,95.05,95.07,95.04,95.07,21971.0,86.5007,86.5189,86.4916,86.5189,21971.0
2024-01-31 13:10:00,95.06,95.07,95.04,95.07,42677.0,86.5098,86.5189,86.4916,86.5189,42677.0
2024-01-31 13:15:00,95.08,95.12,95.08,95.09,41230.0,86.528,86.5644,86.528,86.5371,41230.0
2024-01-31 13:20:00,95.08,95.08,95.05,95.06,21674.0,86.528,86.528,86.5007,86.5098,21674.0
2024-01-31 13:25:00,95.07,95.1,95.06,95.08,15172.0,86.5189,86.5462,86.5098,86.528,15172.0
2024-01-31 13:30:00,95.09,95.11,95.08,95.09,33319.0,86.5371,86.5553,86.528,86.5371,33319.0
2024-01-31 13:35:00,95.09,95.1,95.08,95.09,37689.0,86.5371,86.5462,86.528,86.5371,37689.0
2024-01-31 13:40:00,95.08,95.1,95.08,95.09,34466.0,86.528,86.5462,86.528,86.5371,34466.0
2024-01-31 13:45:00,95.09,95.1,95.07,95.08,48542.0,86.5371,86.5462,86.5189,86.528,48542.0
2024-01-31 13:50:00,95.08,95.09,95.05,95.06,135328.0,86.528,86.5371,86.5007,86.5098,135328.0
2024-01-31 13:55:00,95.06,95.1,95.05,95.08,71878.0,86.5098,86.5462,86.5007,86.528,71878.0
2024-01-31 14:00:00,95.09,95.17,94.88,95.0,447151.0,86.5371,86.6099,86.346,86.4552,447151.0
2024-01-31 14:05:00,94.99,95.03,94.92,94.94,55154.0,86.4461,86.4825,86.3824,86.4006,55154.0
2024-01-31 14:10:00,94.95,94.99,94.92,94.95,132794.0,86.4097,86.4461,86.3824,86.4097,132794.0
2024-01-31 14:15:00,94.95,94.99,94.92,94.94,70547.0,86.4097,86.4461,86.3824,86.4006,70547.0
2024-01-31 14:20:00,94.94,94.97,94.88,94.92,49408.0,86.4006,86.4279,86.346,86.3824,49408.0
2024-01-31 14:25:00,94.92,94.96,94.92,94.95,38850.0,86.3824,86.4188,86.3824,86.4097,38850.0
2024-01-31 14:30:00,94.96,95.05,94.92,95.01,103637.0,86.4188,86.5007,86.3824,86.4643,103637.0
2024-01-31 14:35:00,95.0,95.18,94.98,95.16,131667.0,86.4552,86.619,86.437,86.6008,131667.0
2024-01-31 14:40:00,95.17,95.22,95.14,95.19,65636.0,86.6099,86.6554,86.5826,86.6281,65636.0
2024-01-31 14:45:00,95.19,95.25,95.19,95.2,59345.0,86.6281,86.6827,86.6281,86.6372,59345.0
2024-01-31 14:50:00,95.2,95.2,95.11,95.15,144962.0,86.6372,86.6372,86.5553,86.5917,144962.0
2024-01-31 14:55:00,95.15,95.19,95.13,95.15,249787.0,86.5917,86.6281,86.5735,86.5917,249787.0
2024-01-31 15:00:00,95.16,95.2,94.9,94.91,398819.0,86.6008,86.6372,86.3642,86.3733,398819.0
2024-01-31 15:05:00,94.92,94.94,94.8,94.93,128326.0,86.3824,86.4006,86.2732,86.3915,128326.0
2024-01-31 15:10:00,94.93,95.01,94.87,94.99,454720.0,86.3915,86.4643,86.3369,86.4461,454720.0
2024-01-31 15:15:00,94.97,95.03,94.95,95.01,47852.0,86.4279,86.4825,86.4097,86.4643,47852.0
2024-01-31 15:20:00,95.01,95.1,94.99,95.04,72111.0,86.4643,86.5462,86.4461,86.4916,72111.0
2024-01-31 15:25:00,95.03,95.04,94.97,94.98,63225.0,86.4825,86.4916,86.4279,86.437,63225.0
2024-01-31 15:30:00,94.98,94.99,94.86,94.87,123623.0,86.437,86.4461,86.3278,86.3369,123623.0
2024-01-31 15:35:00,94.87,94.9,94.84,94.89,127536.0,86.3369,86.3642,86.3096,86.3551,127536.0
2024-01-31 15:40:00,94.89,94.9,94.85,94.85,151473.0,86.3551,86.3642,86.3187,86.3187,151473.0
2024-01-31 15:45:00,94.85,94.89,94.84,94.88,134559.0,86.3187,86.3551,86.3096,86.346,134559.0
2024-01-31 15:50:00,94.88,94.89,94.82,94.83,384528.0,86.346,86.3551,86.2914,86.3005,384528.0
2024-01-31 15:55:00,94.84,94.9,94.83,94.9,335170.0,86.3096,86.3642,86.3005,86.3642,335170.0
2024-02-01 09:30:00,94.63,94.7,94.61,94.68,114708.0,86.6018,86.6659,86.5835,86.6476,114708.0
2024-02-01 09:35:00,94.68,94.69,94.63,94.68,56807.0,86.6476,86.6567,86.6018,86.6476,56807.0
2024-02-01 09:40:00,94.67,94.74,94.65,94.73,179084.0,86.6384,86.7025,86.6201,86.6933,179084.0
2024-02-01 09:45:00,94.73,94.74,94.67,94.68,63867.0,86.6933,86.7025,86.6384,86.6476,63867.0
2024-02-01 09:50:00,94.68,94.68,94.62,94.63,34933.0,86.6476,86.6476,86.5927,86.6018,34933.0
2024-02-01 09:55:00,94.64,94.65,94.58,94.6,133191.0,86.611,86.6201,86.5561,86.5744,133191.0
2024-02-01 10:00:00,94.59,94.6,94.36,94.57,326472.0,86.5652,86.5744,86.3547,86.5469,326472.0
2024-02-01 10:05:00,94.58,94.65,94.53,94.65,82614.0,86.5561,86.6201,86.5103,86.6201,82614.0
2024-02-01 10:10:00,94.65,94.66,94.61,94.62,119283.0,86.6201,86.6293,86.5835,86.5927,119283.0
2024-02-01 10:15:00,94.62,94.69,94.62,94.65,80487.0,86.5927,86.6567,86.5927,86.6201,80487.0
2024-02-01 10:20:00,94.66,94.69,94.6,94.69,49282.0,86.6293,86.6567,86.5744,86.6567,49282.0
2024-02-01 10:25:00,94.69,94.75,94.68,94.72,71917.0,86.6567,86.7116,86.6476,86.6842,71917.0
2024-02-01 10:30:00,94.73,94.75,94.69,94.71,54737.0,86.6933,86.7116,86.6567,86.675,54737.0
2024-02-01 10:35:00,94.7,94.73,94.69,94.7,68085.0,86.6659,86.6933,86.6567,86.6659,68085.0
2024-02-01 10:40:00,94.7,94.73,94.68,94.72,68000.0,86.6659,86.6933,86.6476,86.6842,68000.0
2024-02-01 10:45:00,94.73,94.75,94.71,94.71,95879.0,86.6933,86.7116,86.675,86.675,95879.0
2024-02-01 10:50:00,94.72,94.72,94.66,94.66,44063.0,86.6842,86.6842,86.6293,86.6293,44063.0
2024-02-01 10:55:00,94.66,94.68,94.6,94.61,59206.0,86.6293,86.6476,86.5744,86.5835,59206.0
2024-02-01 11:00:00,94.62,94.64,94.57,94.6,185707.0,86.5927,86.611,86.5469,86.5744,185707.0
2024-02-01 11:05:00,94.59,94.63,94.58,94.61,72549.0,86.5652,86.6018,86.5561,86.5835,72549.0
2024-02-01 11:10:00,94.62,94.64,94.6,94.63,34580.0,86.5927,86.611,86.5744,86.6018,34580.0
2024-02-01 11:15:00,94.63,94.65,94.56,94.56,61906.0,86.6018,86.6201,86.5378,86.5378,61906.0
2024-02-01 11:20:00,94.57,94.62,94.56,94.6,36840.0,86.5469,86.5927,86.5378,86.5744,36840.0
2024-02-01 11:25:00,94.61,94.64,94.59,94.61,50891.0,86.5835,86.611,86.5652,86.5835,50891.0
2024-02-01 11:30:00,94.62,94.67,94.61,94.66,33250.0,86.5927,86.6384,86.5835,86.6293,33250.0
2024-02-01 11:35:00,94.66,94.69,94.63,94.69,51310.0,86.6293,86.6567,86.6018,86.6567,51310.0
2024-02-01 11:40:00,94.69,94.7,94.64,94.69,36716.0,86.6567,86.6659,86.611,86.6567,36716.0
2024-02-01 11:45:00,94.69,94.71,94.65,94.66,65774.0,86.6567,86.675,86.6201,86.6293,65774.0
2024-02-01 11:50:00,94.67,94.69,94.66,94.69,19074.0,86.6384,86.6567,86.6293,86.6567,19074.0
2024-02-01 11:55:00,94.7,94.7,94.64,94.64,19191.0,86.6659,86.6659,86.611,86.611,19191.0
2024-02-01 12:00:00,94.65,94.71,94.64,94.7,34526.0,86.6201,86.675,86.611,86.6659,34526.0
2024-02-01 12:05:00,94.71,94.76,94.71,94.75,50032.0,86.675,86.7208,86.675,86.7116,50032.0
2024-02-01 12:10:00,94.75,94.76,94.7,94.72,54162.0,86.7116,86.7208,86.6659,86.6842,54162.0
2024-02-01 12:15:00,94.72,94.74,94.71,94.73,59219.0,86.6842,86.7025,86.675,86.6933,59219.0
2024-02-01 12:20:00,94.72,94.73,94.66,94.69,39115.0,86.6842,86.6933,86.6293,86.6567,39115.0
2024-02-01 12:25:00,94.69,94.69,94.64,94.65,39612.0,86.6567,86.6567,86.611,86.6201,39612.0
2024-02-01 12:30:00,94.65,94.7,94.64,94.69,32184.0,86.6201,86.6659,86.611,86.6567,32184.0
2024-02-01 12:35:00,94.7,94.71,94.68,94.7,43014.0,86.6659,86.675,86.6476,86.6659,43014.0
2024-02-01 12:40:00,94.7,94.71,94.66,94.69,32740.0,86.6659,86.675,86.6293,86.6567,32740.0
2024-02-01 12:45:00,94.69,94.75,94.69,94.75,57594.0,86.6567,86.7116,86.6567,86.7116,57594.0
2024-02-01 12:50:00,94.75,94.81,94.74,94.81,183915.0,86.7116,86.7665,86.7025,86.7665,183915.0
2024-02-01 12:55:00,94.81,94.82,94.76,94.78,200894.0,86.7665,86.7757,86.7208,86.7391,200894.0
2024-02-01 13:00:00,94.77,94.78,94.71,94.72,51398.0,86.7299,86.7391,86.675,86.6842,51398.0
2024-02-01 13:05:00,94.71,94.73,94.69,94.7,40293.0,86.675,86.6933,86.6567,86.6659,40293.0
2024-02-01 13:10:00,94.7,94.77,94.7,94.77,65456.0,86.6659,86.7299,86.6659,86.7299,65456.0
2024-02-01 13:15:00,94.77,94.77,94.72,94.74,88062.0,86.7299,86.7299,86.6842,86.7025,88062.0
2024-02-01 13:20:00,94.75,94.77,94.74,94.77,51490.0,86.7116,86.7299,86.7025,86.7299,51490.0
2024-02-01 13:25:00,94.77,94.78,94.73,94.74,23322.0,86.7299,86.7391,86.6933,86.7025,23322.0
2024-02-01 13:30:00,94.75,94.79,94.74,94.78,25813.0,86.7116,86.7482,86.7025,86.7391,25813.0
2024-02-01 13:35:00,94.78,94.8,94.76,94.77,95348.0,86.7391,86.7574,86.7208,86.7299,95348.0
2024-02-01 13:40:00,94.78,94.79,94.74,94.77,45856.0,86.7391,86.7482,86.7025,86.7299,45856.0
2024-02-01 13:45:00,94.77,94.8,94.76,94.77,65927.0,86.7299,86.7574,86.7208,86.7299,65927.0
2024-02-01 13:50:00,94.78,94.79,94.76,94.78,36693.0,86.7391,86.7482,86.7208,86.7391,36693.0
2024-02-01 13:55:00,94.77,94.83,94.77,94.81,185074.0,86.7299,86.7849,86.7299,86.7665,185074.0
2024-02-01 14:00:00,94.81,94.84,94.81,94.84,23785.0,86.7665,86.794,86.7665,86.794,23785.0
2024-02-01 14:05:00,94.84,94.89,94.84,94.89,42421.0,86.794,86.8398,86.794,86.8398,42421.0
2024-02-01 14:10:00,94.89,94.92,94.86,94.88,294086.0,86.8398,86.8672,86.8123,86.8306,294086.0
2024-02-01 14:15:00,94.88,94.88,94.83,94.86,81003.0,86.8306,86.8306,86.7849,86.8123,81003.0
2024-02-01 14:20:00,94.86,94.89,94.84,94.86,45889.0,86.8123,86.8398,86.794,86.8123,45889.0
2024-02-01 14:25:00,94.86,94.88,94.84,94.85,44802.0,86.8123,86.8306,86.794,86.8032,44802.0
2024-02-01 14:30:00,94.84,94.86,94.83,94.84,61081.0,86.794,86.8123,86.7849,86.794,61081.0
2024-02-01 14:35:00,94.84,94.91,94.83,94.91,30965.0,86.794,86.8581,86.7849,86.8581,30965.0
2024-02-01 14:40:00,94.91,94.93,94.9,94.91,38751.0,86.8581,86.8764,86.8489,86.8581,38751.0
2024-02-01 14:45:00,94.92,94.95,94.91,94.94,41910.0,86.8672,86.8947,86.8581,86.8855,41910.0
2024-02-01 14:50:00,94.94,94.95,94.87,94.9,49379.0,86.8855,86.8947,86.8215,86.8489,49379.0
2024-02-01 14:55:00,94.9,94.93,94.89,94.92,49330.0,86.8489,86.8764,86.8398,86.8672,49330.0
2024-02-01 15:00:00,94.93,94.96,94.91,94.95,93698.0,86.8764,86.9038,86.8581,86.8947,93698.0
2024-02-01 15:05:00,94.96,94.97,94.9,94.92,77726.0,86.9038,86.913,86.8489,86.8672,77726.0
2024-02-01 15:10:00,94.92,94.92,94.88,94.9,65533.0,86.8672,86.8672,86.8306,86.8489,65533.0
2024-02-01 15:15:00,94.9,94.9,94.86,94.88,48082.0,86.8489,86.8489,86.8123,86.8306,48082.0
2024-02-01 15:20:00,94.88,94.89,94.87,94.88,20884.0,86.8306,86.8398,86.8215,86.8306,20884.0
2024-02-01 15:25:00,94.87,94.87,94.81,94.85,52941.0,86.8215,86.8215,86.7665,86.8032,52941.0
2024-02-01 15:30:00,94.86,94.87,94.84,94.86,55548.0,86.8123,86.8215,86.794,86.8123,55548.0
2024-02-01 15:35:00,94.87,94.88,94.84,94.86,102557.0,86.8215,86.8306,86.794,86.8123,102557.0
2024-02-01 15:40:00,94.86,94.86,94.84,94.84,149301.0,86.8123,86.8123,86.794,86.794,149301.0
2024-02-01 15:45:00,94.84,94.85,94.78,94.79,209532.0,86.794,86.8032,86.7391,86.7482,209532.0
2024-02-01 15:50:00,94.8,94.8,94.77,94.79,327297.0,86.7574,86.7574,86.7299,86.7482,327297.0
2024-02-01 15:55:00,94.79,94.85,94.79,94.84,612958.0,86.7482,86.8032,86.7482,86.794,612958.0
2024-02-02 09:30:00,94.27,94.42,94.27,94.42,89785.0,86.2724,86.4096,86.2724,86.4096,89785.0
2024-02-02 09:35:00,94.41,94.41,94.34,94.4,101626.0,86.4005,86.4005,86.3364,86.3913,101626.0
2024-02-02 09:40:00,94.39,94.43,94.37,94.43,81753.0,86.3822,86.4188,86.3639,86.4188,81753.0
2024-02-02 09:45:00,94.43,94.51,94.41,94.41,129997.0,86.4188,86.492,86.4005,86.4005,129997.0
2024-02-02 09:50:00,94.41,94.41,94.35,94.39,142334.0,86.4005,86.4005,86.3456,86.3822,142334.0
2024-02-02 09:55:00,94.39,94.47,94.39,94.46,104116.0,86.3822,86.4554,86.3822,86.4462,104116.0
2024-02-02 10:00:00,94.46,94.48,94.42,94.42,170596.0,86.4462,86.4645,86.4096,86.4096,170596.0
2024-02-02 10:05:00,94.42,94.44,94.39,94.41,71836.0,86.4096,86.4279,86.3822,86.4005,71836.0
2024-02-02 10:10:00,94.41,94.43,94.37,94.4,132318.0,86.4005,86.4188,86.3639,86.3913,132318.0
2024-02-02 10:15:00,94.4,94.41,94.38,94.39,79584.0,86.3913,86.4005,86.373,86.3822,79584.0
2024-02-02 10:20:00,94.39,94.43,94.37,94.43,124422.0,86.3822,86.4188,86.3639,86.4188,124422.0
2024-02-02 10:25:00,94.43,94.45,94.41,94.42,85033.0,86.4188,86.4371,86.4005,86.4096,85033.0
2024-02-02 10:30:00,94.42,94.43,94.38,94.4,87923.0,86.4096,86.4188,86.373,86.3913,87923.0
2024-02-02 10:35:00,94.41,94.48,94.38,94.47,87984.0,86.4005,86.4645,86.373,86.4554,87984.0
2024-02-02 10:40:00,94.47,94.49,94.46,94.47,116539.0,86.4554,86.4737,86.4462,86.4554,116539.0
2024-02-02 10:45:00,94.47,94.49,94.43,94.44,157398.0,86.4554,86.4737,86.4188,86.4279,157398.0
2024-02-02 10:50:00,94.44,94.45,94.39,94.42,258245.0,86.4279,86.4371,86.3822,86.4096,258245.0
2024-02-02 10:55:00,94.43,94.47,94.41,94.44,384404.0,86.4188,86.4554,86.4005,86.4279,384404.0
2024-02-02 11:00:00,94.44,94.45,94.39,94.4,80094.0,86.4279,86.4371,86.3822,86.3913,80094.0
2024-02-02 11:05:00,94.41,94.44,94.41,94.42,68204.0,86.4005,86.4279,86.4005,86.4096,68204.0
2024-02-02 11:10:00,94.42,94.43,94.39,94.41,47575.0,86.4096,86.4188,86.3822,86.4005,47575.0
2024-02-02 11:15:00,94.41,94.42,94.4,94.41,39188.0,86.4005,86.4096,86.3913,86.4005,39188.0
2024-02-02 11:20:00,94.4,94.41,94.36,94.37,68620.0,86.3913,86.4005,86.3547,86.3639,68620.0
2024-02-02 11:25:00,94.36,94.43,94.35,94.42,81210.0,86.3547,86.4188,86.3456,86.4096,81210.0
2024-02-02 11:30:00,94.42,94.44,94.39,94.4,42675.0,86.4096,86.4279,86.3822,86.3913,42675.0
2024-02-02 11:35:00,94.4,94.4,94.38,94.4,21350.0,86.3913,86.3913,86.373,86.3913,21350.0
2024-02-02 11:40:00,94.4,94.44,94.4,94.43,62759.0,86.3913,86.4279,86.3913,86.4188,62759.0
2024-02-02 11:45:00,94.41,94.44,94.39,94.43,59595.0,86.4005,86.4279,86.3822,86.4188,59595.0
2024-02-02 11:50:00,94.43,94.43,94.4,94.41,20781.0,86.4188,86.4188,86.3913,86.4005,20781.0
2024-02-02 11:55:00,94.41,94.41,94.34,94.36,63987.0,86.4005,86.4005,86.3364,86.3547,63987.0
2024-02-02 12:00:00,94.36,94.37,94.34,94.36,49284.0,86.3547,86.3639,86.3364,86.3547,49284.0
2024-02-02 12:05:00,94.36,94.38,94.35,94.35,49290.0,86.3547,86.373,86.3456,86.3456,49290.0
2024-02-02 12:10:00,94.35,94.38,94.34,94.35,46059.0,86.3456,86.373,86.3364,86.3456,46059.0
2024-02-02 12:15:00,94.34,94.39,94.34,94.38,55861.0,86.3364,86.3822,86.3364,86.373,55861.0
2024-02-02 12:20:00,94.39,94.39,94.37,94.37,34411.0,86.3822,86.3822,86.3639,86.3639,34411.0
2024-02-02 12:25:00,94.38,94.43,94.37,94.42,44328.0,86.373,86.4188,86.3639,86.4096,44328.0
2024-02-02 12:30:00,94.42,94.43,94.39,94.39,44168.0,86.4096,86.4188,86.3822,86.3822,44168.0
2024-02-02 12:35:00,94.39,94.42,94.39,94.4,26097.0,86.3822,86.4096,86.3822,86.3913,26097.0
2024-02-02 12:40:00,94.39,94.4,94.34,94.35,110226.0,86.3822,86.3913,86.3364,86.3456,110226.0
2024-02-02 12:45:00,94.34,94.37,94.33,94.35,70819.0,86.3364,86.3639,86.3273,86.3456,70819.0
2024-02-02 12:50:00,94.34,94.35,94.31,94.33,30446.0,86.3364,86.3456,86.309,86.3273,30446.0
2024-02-02 12:55:00,94.33,94.37,94.33,94.37,19415.0,86.3273,86.3639,86.3273,86.3639,19415.0
2024-02-02 13:00:00,94.37,94.38,94.36,94.37,52752.0,86.3639,86.373,86.3547,86.3639,52752.0
2024-02-02 13:05:00,94.38,94.39,94.35,94.35,35032.0,86.373,86.3822,86.3456,86.3456,35032.0
2024-02-02 13:10:00,94.35,94.37,94.34,94.36,33616.0,86.3456,86.3639,86.3364,86.3547,33616.0
2024-02-02 13:15:00,94.36,94.39,94.34,94.38,54848.0,86.3547,86.3822,86.3364,86.373,54848.0
2024-02-02 13:20:00,94.38,94.4,94.35,94.38,41111.0,86.373,86.3913,86.3456,86.373,41111.0
2024-02-02 13:25:00,94.38,94.38,94.32,94.38,63010.0,86.373,86.373,86.3181,86.373,63010.0
2024-02-02 13:30:00,94.38,94.4,94.36,94.39,62597.0,86.373,86.3913,86.3547,86.3822,62597.0
2024-02-02 13:35:00,94.39,94.41,94.37,94.41,84980.0,86.3822,86.4005,86.3639,86.4005,84980.0
2024-02-02 13:40:00,94.41,94.44,94.41,94.43,47208.0,86.4005,86.4279,86.4005,86.4188,47208.0
2024-02-02 13:45:00,94.43,94.45,94.4,94.42,65647.0,86.4188,86.4371,86.3913,86.4096,65647.0
2024-02-02 13:50:00,94.43,94.45,94.41,94.43,54397.0,86.4188,86.4371,86.4005,86.4188,54397.0
2024-02-02 13:55:00,94.42,94.43,94.4,94.43,55921.0,86.4096,86.4188,86.3913,86.4188,55921.0
2024-02-02 14:00:00,94.42,94.48,94.42,94.47,87995.0,86.4096,86.4645,86.4096,86.4554,87995.0
2024-02-02 14:05:00,94.47,94.48,94.44,94.48,33204.0,86.4554,86.4645,86.4279,86.4645,33204.0
2024-02-02 14:10:00,94.48,94.55,94.46,94.55,48376.0,86.4645,86.5286,86.4462,86.5286,48376.0
2024-02-02 14:15:00,94.55,94.58,94.54,94.55,36828.0,86.5286,86.5561,86.5195,86.5286,36828.0
2024-02-02 14:20:00,94.54,94.55,94.51,94.54,39733.0,86.5195,86.5286,86.492,86.5195,39733.0
2024-02-02 14:25:00,94.54,94.54,94.49,94.51,112860.0,86.5195,86.5195,86.4737,86.492,112860.0
2024-02-02 14:30:00,94.51,94.52,94.48,94.52,49346.0,86.492,86.5012,86.4645,86.5012,49346.0
2024-02-02 14:35:00,94.53,94.55,94.51,94.55,92646.0,86.5103,86.5286,86.492,86.5286,92646.0
2024-02-02 14:40:00,94.55,94.56,94.53,94.54,30445.0,86.5286,86.5378,86.5103,86.5195,30445.0
2024-02-02 14:45:00,94.54,94.56,94.52,94.53,63355.0,86.5195,86.5378,86.5012,86.5103,63355.0
2024-02-02 14:50:00,94.53,94.54,94.5,94.52,46717.0,86.5103,86.5195,86.4828,86.5012,46717.0
2024-02-02 14:55:00,94.53,94.53,94.5,94.52,31887.0,86.5103,86.5103,86.4828,86.5012,31887.0
2024-02-02 15:00:00,94.52,94.52,94.47,94.5,37190.0,86.5012,86.5012,86.4554,86.4828,37190.0
2024-02-02 15:05:00,94.5,94.52,94.48,94.5,40920.0,86.4828,86.5012,86.4645,86.4828,40920.0
2024-02-02 15:10:00,94.5,94.52,94.49,94.49,152176.0,86.4828,86.5012,86.4737,86.4737,152176.0
2024-02-02 15:15:00,94.48,94.5,94.47,94.48,69419.0,86.4645,86.4828,86.4554,86.4645,69419.0
2024-02-02 15:20:00,94.48,94.48,94.43,94.44,43572.0,86.4645,86.4645,86.4188,86.4279,43572.0
2024-02-02 15:25:00,94.44,94.48,94.43,94.48,88099.0,86.4279,86.4645,86.4188,86.4645,88099.0
2024-02-02 15:30:00,94.47,94.49,94.46,94.48,181697.0,86.4554,86.4737,86.4462,86.4645,181697.0
2024-02-02 15:35:00,94.48,94.48,94.45,94.46,61868.0,86.4645,86.4645,86.4371,86.4462,61868.0
2024-02-02 15:40:00,94.45,94.46,94.41,94.42,66961.0,86.4371,86.4462,86.4005,86.4096,66961.0
2024-02-02 15:45:00,94.41,94.42,94.4,94.41,141994.0,86.4005,86.4096,86.3913,86.4005,141994.0
2024-02-02 15:50:00,94.41,94.45,94.4,94.45,180720.0,86.4005,86.4371,86.3913,86.4371,180720.0
2024-02-02 15:55:00,94.45,94.48,94.43,94.45,606059.0,86.4371,86.4645,86.4188,86.4371,606059.0
2024-02-05 09:30:00,94.22,94.22,94.1,94.17,174202.0,86.2266,86.2266,86.1168,86.1808,174202.0
2024-02-05 09:35:00,94.17,94.17,94.11,94.12,77066.0,86.1808,86.1808,86.1259,86.1351,77066.0
2024-02-05 09:40:00,94.12,94.12,94.06,94.09,52605.0,86.1351,86.1351,86.0802,86.1076,52605.0
2024-02-05 09:45:00,94.09,94.17,94.09,94.14,130767.0,86.1076,86.1808,86.1076,86.1534,130767.0
2024-02-05 09:50:00,94.13,94.18,94.12,94.17,35426.0,86.1442,86.19,86.1351,86.1808,35426.0
2024-02-05 09:55:00,94.16,94.23,94.15,94.16,104623.0,86.1717,86.2358,86.1625,86.1717,104623.0
2024-02-05 10:00:00,94.15,94.15,93.93,93.96,213300.0,86.1625,86.1625,85.9612,85.9887,213300.0
2024-02-05 10:05:00,93.95,93.98,93.91,93.92,62491.0,85.9795,86.007,85.9429,85.9521,62491.0
2024-02-05 10:10:00,93.93,93.95,93.9,93.92,53966.0,85.9612,85.9795,85.9338,85.9521,53966.0
2024-02-05 10:15:00,93.92,93.96,93.91,93.95,96129.0,85.9521,85.9887,85.9429,85.9795,96129.0
2024-02-05 10:20:00,93.94,93.94,93.89,93.91,45572.0,85.9704,85.9704,85.9246,85.9429,45572.0
2024-02-05 10:25:00,93.91,94.02,93.9,94.0,277236.0,85.9429,86.0436,85.9338,86.0253,277236.0
2024-02-05 10:30:00,93.98,93.99,93.96,93.97,121921.0,86.007,86.0161,85.9887,85.9978,121921.0
2024-02-05 10:35:00,93.98,93.98,93.93,93.93,36316.0,86.007,86.007,85.9612,85.9612,36316.0
2024-02-05 10:40:00,93.93,93.94,93.85,93.85,48643.0,85.9612,85.9704,85.888,85.888,48643.0
2024-02-05 10:45:00,93.85,93.88,93.82,93.87,84305.0,85.888,85.9154,85.8605,85.9063,84305.0
2024-02-05 10:50:00,93.88,93.88,93.83,93.84,192728.0,85.9154,85.9154,85.8697,85.8788,192728.0
2024-02-05 10:55:00,93.85,93.9,93.85,93.9,118548.0,85.888,85.9338,85.888,85.9338,118548.0
2024-02-05 11:00:00,93.89,93.89,93.86,93.88,44977.0,85.9246,85.9246,85.8971,85.9154,44977.0
2024-02-05 11:05:00,93.88,93.94,93.88,93.91,280662.0,85.9154,85.9704,85.9154,85.9429,280662.0
2024-02-05 11:10:00,93.91,93.94,93.9,93.92,104905.0,85.9429,85.9704,85.9338,85.9521,104905.0
2024-02-05 11:15:00,93.92,93.92,93.9,93.91,80238.0,85.9521,85.9521,85.9338,85.9429,80238.0
2024-02-05 11:20:00,93.91,93.92,93.88,93.88,115061.0,85.9429,85.9521,85.9154,85.9154,115061.0
2024-02-05 11:25:00,93.88,93.9,93.87,93.88,78418.0,85.9154,85.9338,85.9063,85.9154,78418.0
2024-02-05 11:30:00,93.88,93.9,93.88,93.9,270738.0,85.9154,85.9338,85.9154,85.9338,270738.0
2024-02-05 11:35:00,93.91,93.92,93.89,93.9,114298.0,85.9429,85.9521,85.9246,85.9338,114298.0
2024-02-05 11:40:00,93.9,93.92,93.86,93.88,75469.0,85.9338,85.9521,85.8971,85.9154,75469.0
2024-02-05 11:45:00,93.88,93.91,93.87,93.91,51090.0,85.9154,85.9429,85.9063,85.9429,51090.0
2024-02-05 11:50:00,93.9,93.93,93.88,93.92,60411.0,85.9338,85.9612,85.9154,85.9521,60411.0
2024-02-05 11:55:00,93.92,93.95,93.91,93.93,37754.0,85.9521,85.9795,85.9429,85.9612,37754.0
2024-02-05 12:00:00,93.92,93.94,93.91,93.92,32703.0,85.9521,85.9704,85.9429,85.9521,32703.0
2024-02-05 12:05:00,93.93,93.95,93.92,93.95,36621.0,85.9612,85.9795,85.9521,85.9795,36621.0
2024-02-05 12:10:00,93.94,93.95,93.93,93.95,22581.0,85.9704,85.9795,85.9612,85.9795,22581.0
2024-02-05 12:15:00,93.95,93.96,93.94,93.95,21269.0,85.9795,85.9887,85.9704,85.9795,21269.0
2024-02-05 12:20:00,93.95,93.96,93.92,93.95,77279.0,85.9795,85.9887,85.9521,85.9795,77279.0
2024-02-05 12:25:00,93.95,94.0,93.94,93.99,74518.0,85.9795,86.0253,85.9704,86.0161,74518.0
2024-02-05 12:30:00,94.0,94.02,93.99,94.01,32471.0,86.0253,86.0436,86.0161,86.0344,32471.0
2024-02-05 12:35:00,94.0,94.06,94.0,94.06,140429.0,86.0253,86.0802,86.0253,86.0802,140429.0
2024-02-05 12:40:00,94.05,94.06,94.03,94.04,19631.0,86.071,86.0802,86.0527,86.0619,19631.0
2024-02-05 12:45:00,94.04,94.05,94.01,94.04,89886.0,86.0619,86.071,86.0344,86.0619,89886.0
2024-02-05 12:50:00,94.03,94.03,93.99,94.01,198035.0,86.0527,86.0527,86.0161,86.0344,198035.0
2024-02-05 12:55:00,94.0,94.01,93.98,93.99,51113.0,86.0253,86.0344,86.007,86.0161,51113.0
2024-02-05 13:00:00,93.98,93.98,93.93,93.95,71644.0,86.007,86.007,85.9612,85.9795,71644.0
2024-02-05 13:05:00,93.95,93.96,93.94,93.95,31160.0,85.9795,85.9887,85.9704,85.9795,31160.0
2024-02-05 13:10:00,93.95,93.98,93.94,93.97,31726.0,85.9795,86.007,85.9704,85.9978,31726.0
2024-02-05 13:15:00,93.97,93.97,93.94,93.97,35945.0,85.9978,85.9978,85.9704,85.9978,35945.0
2024-02-05 13:20:00,93.96,93.96,93.92,93.92,49346.0,85.9887,85.9887,85.9521,85.9521,49346.0
2024-02-05 13:25:00,93.92,93.94,93.89,93.89,72473.0,85.9521,85.9704,85.9246,85.9246,72473.0
2024-02-05 13:30:00,93.89,93.92,93.88,93.92,29761.0,85.9246,85.9521,85.9154,85.9521,29761.0
2024-02-05 13:35:00,93.92,93.95,93.9,93.91,105786.0,85.9521,85.9795,85.9338,85.9429,105786.0
2024-02-05 13:40:00,93.91,93.91,93.88,93.89,115340.0,85.9429,85.9429,85.9154,85.9246,115340.0
2024-02-05 13:45:00,93.89,93.92,93.88,93.91,61065.0,85.9246,85.9521,85.9154,85.9429,61065.0
2024-02-05 13:50:00,93.91,93.92,93.87,93.87,108555.0,85.9429,85.9521,85.9063,85.9063,108555.0
2024-02-05 13:55:00,93.88,93.9,93.87,93.89,15645.0,85.9154,85.9338,85.9063,85.9246,15645.0
2024-02-05 14:00:00,93.89,93.89,93.85,93.86,38969.0,85.9246,85.9246,85.888,85.8971,38969.0
2024-02-05 14:05:00,93.86,93.89,93.84,93.87,33498.0,85.8971,85.9246,85.8788,85.9063,33498.0
2024-02-05 14:10:00,93.86,93.9,93.85,93.89,23881.0,85.8971,85.9338,85.888,85.9246,23881.0
2024-02-05 14:15:00,93.88,93.9,93.87,93.88,14757.0,85.9154,85.9338,85.9063,85.9154,14757.0
2024-02-05 14:20:00,93.88,93.92,93.88,93.92,26904.0,85.9154,85.9521,85.9154,85.9521,26904.0
2024-02-05 14:25:00,93.92,93.97,93.9,93.96,83046.0,85.9521,85.9978,85.9338,85.9887,83046.0
2024-02-05 14:30:00,93.97,94.0,93.96,93.98,90087.0,85.9978,86.0253,85.9887,86.007,90087.0
2024-02-05 14:35:00,93.99,94.03,93.98,94.02,68036.0,86.0161,86.0527,86.007,86.0436,68036.0
2024-02-05 14:40:00,94.02,94.02,93.98,94.0,18174.0,86.0436,86.0436,86.007,86.0253,18174.0
2024-02-05 14:45:00,94.0,94.02,93.99,94.0,69041.0,86.0253,86.0436,86.0161,86.0253,69041.0
2024-02-05 14:50:00,94.0,94.02,93.99,94.0,27722.0,86.0253,86.0436,86.0161,86.0253,27722.0
2024-02-05 14:55:00,93.99,94.01,93.98,94.01,51334.0,86.0161,86.0344,86.007,86.0344,51334.0
2024-02-05 15:00:00,94.0,94.01,93.97,93.97,87939.0,86.0253,86.0344,85.9978,85.9978,87939.0
2024-02-05 15:05:00,93.97,93.99,93.96,93.98,60678.0,85.9978,86.0161,85.9887,86.007,60678.0
2024-02-05 15:10:00,93.98,93.98,93.93,93.93,50017.0,86.007,86.007,85.9612,85.9612,50017.0
2024-02-05 15:15:00,93.93,93.98,93.92,93.95,71307.0,85.9612,86.007,85.9521,85.9795,71307.0
2024-02-05 15:20:00,93.95,93.99,93.94,93.98,66008.0,85.9795,86.0161,85.9704,86.007,66008.0
2024-02-05 15:25:00,93.98,94.04,93.97,94.03,185974.0,86.007,86.0619,85.9978,86.0527,185974.0
2024-02-05 15:30:00,94.03,94.03,94.0,94.01,78873.0,86.0527,86.0527,86.0253,86.0344,78873.0
2024-02-05 15:35:00,94.0,94.08,94.0,94.08,168761.0,86.0253,86.0985,86.0253,86.0985,168761.0
2024-02-05 15:40:00,94.08,94.09,94.01,94.01,77604.0,86.0985,86.1076,86.0344,86.0344,77604.0
2024-02-05 15:45:00,94.01,94.04,94.0,94.0,76042.0,86.0344,86.0619,86.0253,86.0253,76042.0
2024-02-05 15:50:00,94.0,94.04,94.0,94.04,112098.0,86.0253,86.0619,86.0253,86.0619,112098.0
2024-02-05 15:55:00,94.03,94.05,93.99,94.0,277147.0,86.0527,86.071,86.0161,86.0253,277147.0
2024-02-06 09:30:00,94.08,94.2,94.08,94.2,118248.0,86.0985,86.2083,86.0985,86.2083,118248.0
2024-02-06 09:35:00,94.2,94.24,94.17,94.24,91288.0,86.2083,86.2449,86.1808,86.2449,91288.0
2024-02-06 09:40:00,94.25,94.27,94.21,94.26,100980.0,86.2541,86.2724,86.2175,86.2632,100980.0
2024-02-06 09:45:00,94.25,94.28,94.25,94.26,31618.0,86.2541,86.2815,86.2541,86.2632,31618.0
2024-02-06 09:50:00,94.26,94.29,94.24,94.27,316616.0,86.2632,86.2907,86.2449,86.2724,316616.0
2024-02-06 09:55:00,94.27,94.27,94.23,94.25,32291.0,86.2724,86.2724,86.2358,86.2541,32291.0
2024-02-06 10:00:00,94.25,94.25,94.2,94.23,92777.0,86.2541,86.2541,86.2083,86.2358,92777.0
2024-02-06 10:05:00,94.23,94.26,94.23,94.25,250807.0,86.2358,86.2632,86.2358,86.2541,250807.0
2024-02-06 10:10:00,94.25,94.25,94.22,94.23,185662.0,86.2541,86.2541,86.2266,86.2358,185662.0
2024-02-06 10:15:00,94.24,94.34,94.23,94.34,111043.0,86.2449,86.3364,86.2358,86.3364,111043.0
2024-02-06 10:20:00,94.34,94.35,94.28,94.28,85694.0,86.3364,86.3456,86.2815,86.2815,85694.0
2024-02-06 10:25:00,94.28,94.31,94.27,94.28,74270.0,86.2815,86.309,86.2724,86.2815,74270.0
2024-02-06 10:30:00,94.28,94.35,94.27,94.34,104831.0,86.2815,86.3456,86.2724,86.3364,104831.0
2024-02-06 10:35:00,94.35,94.37,94.33,94.34,130167.0,86.3456,86.3639,86.3273,86.3364,130167.0
2024-02-06 10:40:00,94.34,94.35,94.3,94.33,112983.0,86.3364,86.3456,86.2998,86.3273,112983.0
2024-02-06 10:45:00,94.34,94.37,94.33,94.35,86696.0,86.3364,86.3639,86.3273,86.3456,86696.0
2024-02-06 10:50:00,94.35,94.36,94.32,94.33,103401.0,86.3456,86.3547,86.3181,86.3273,103401.0
2024-02-06 10:55:00,94.34,94.34,94.26,94.31,126576.0,86.3364,86.3364,86.2632,86.309,126576.0
2024-02-06 11:00:00,94.3,94.31,94.27,94.28,65560.0,86.2998,86.309,86.2724,86.2815,65560.0
2024-02-06 11:05:00,94.29,94.31,94.29,94.29,38871.0,86.2907,86.309,86.2907,86.2907,38871.0
2024-02-06 11:10:00,94.29,94.31,94.26,94.28,67483.0,86.2907,86.309,86.2632,86.2815,67483.0
2024-02-06 11:15:00,94.28,94.31,94.28,94.29,25218.0,86.2815,86.309,86.2815,86.2907,25218.0
2024-02-06 11:20:00,94.3,94.35,94.3,94.35,51344.0,86.2998,86.3456,86.2998,86.3456,51344.0
2024-02-06 11:25:00,94.37,94.37,94.34,94.36,86848.0,86.3639,86.3639,86.3364,86.3547,86848.0
2024-02-06 11:30:00,94.37,94.39,94.35,94.38,35079.0,86.3639,86.3822,86.3456,86.373,35079.0
2024-02-06 11:35:00,94.38,94.4,94.35,94.39,27972.0,86.373,86.3913,86.3456,86.3822,27972.0
2024-02-06 11:40:00,94.39,94.4,94.37,94.38,40440.0,86.3822,86.3913,86.3639,86.373,40440.0
2024-02-06 11:45:00,94.38,94.4,94.36,94.39,78023.0,86.373,86.3913,86.3547,86.3822,78023.0
2024-02-06 11:50:00,94.39,94.41,94.37,94.41,63886.0,86.3822,86.4005,86.3639,86.4005,63886.0
2024-02-06 11:55:00,94.41,94.42,94.38,94.39,30033.0,86.4005,86.4096,86.373,86.3822,30033.0
2024-02-06 12:00:00,94.39,94.43,94.37,94.41,36372.0,86.3822,86.4188,86.3639,86.4005,36372.0
2024-02-06 12:05:00,94.41,94.43,94.41,94.42,29124.0,86.4005,86.4188,86.4005,86.4096,29124.0
2024-02-06 12:10:00,94.42,94.43,94.4,94.41,17422.0,86.4096,86.4188,86.3913,86.4005,17422.0
2024-02-06 12:15:00,94.41,94.45,94.41,94.44,25846.0,86.4005,86.4371,86.4005,86.4279,25846.0
2024-02-06 12:20:00,94.43,94.44,94.42,94.44,37763.0,86.4188,86.4279,86.4096,86.4279,37763.0
2024-02-06 12:25:00,94.44,94.47,94.43,94.46,35558.0,86.4279,86.4554,86.4188,86.4462,35558.0
2024-02-06 12:30:00,94.45,94.46,94.43,94.45,51974.0,86.4371,86.4462,86.4188,86.4371,51974.0
2024-02-06 12:35:00,94.45,94.46,94.44,94.45,76863.0,86.4371,86.4462,86.4279,86.4371,76863.0
2024-02-06 12:40:00,94.45,94.47,94.44,94.46,98039.0,86.4371,86.4554,86.4279,86.4462,98039.0
2024-02-06 12:45:00,94.47,94.47,94.42,94.44,119028.0,86.4554,86.4554,86.4096,86.4279,119028.0
2024-02-06 12:50:00,94.45,94.47,94.44,94.47,48642.0,86.4371,86.4554,86.4279,86.4554,48642.0
2024-02-06 12:55:00,94.47,94.5,94.45,94.45,34165.0,86.4554,86.4828,86.4371,86.4371,34165.0
2024-02-06 13:00:00,94.45,94.53,94.43,94.5,81958.0,86.4371,86.5103,86.4188,86.4828,81958.0
2024-02-06 13:05:00,94.5,94.51,94.47,94.47,41569.0,86.4828,86.492,86.4554,86.4554,41569.0
2024-02-06 13:10:00,94.47,94.5,94.44,94.48,73051.0,86.4554,86.4828,86.4279,86.4645,73051.0
2024-02-06 13:15:00,94.47,94.49,94.46,94.47,40891.0,86.4554,86.4737,86.4462,86.4554,40891.0
2024-02-06 13:20:00,94.47,94.48,94.43,94.44,222489.0,86.4554,86.4645,86.4188,86.4279,222489.0
2024-02-06 13:25:00,94.44,94.47,94.43,94.47,35693.0,86.4279,86.4554,86.4188,86.4554,35693.0
2024-02-06 13:30:00,94.48,94.49,94.46,94.47,38500.0,86.4645,86.4737,86.4462,86.4554,38500.0
2024-02-06 13:35:00,94.47,94.5,94.45,94.5,34176.0,86.4554,86.4828,86.4371,86.4828,34176.0
2024-02-06 13:40:00,94.5,94.51,94.47,94.51,102087.0,86.4828,86.492,86.4554,86.492,102087.0
2024-02-06 13:45:00,94.51,94.52,94.5,94.52,36755.0,86.492,86.5012,86.4828,86.5012,36755.0
2024-02-06 13:50:00,94.52,94.52,94.5,94.51,37286.0,86.5012,86.5012,86.4828,86.492,37286.0
2024-02-06 13:55:00,94.51,94.52,94.5,94.5,24534.0,86.492,86.5012,86.4828,86.4828,24534.0
2024-02-06 14:00:00,94.51,94.52,94.47,94.49,74965.0,86.492,86.5012,86.4554,86.4737,74965.0
2024-02-06 14:05:00,94.48,94.48,94.38,94.41,212975.0,86.4645,86.4645,86.373,86.4005,212975.0
2024-02-06 14:10:00,94.41,94.42,94.37,94.38,40144.0,86.4005,86.4096,86.3639,86.373,40144.0
2024-02-06 14:15:00,94.38,94.41,94.37,94.4,19001.0,86.373,86.4005,86.3639,86.3913,19001.0
2024-02-06 14:20:00,94.4,94.45,94.39,94.43,36783.0,86.3913,86.4371,86.3822,86.4188,36783.0
2024-02-06 14:25:00,94.43,94.43,94.39,94.4,48322.0,86.4188,86.4188,86.3822,86.3913,48322.0
2024-02-06 14:30:00,94.41,94.42,94.4,94.41,37743.0,86.4005,86.4096,86.3913,86.4005,37743.0
2024-02-06 14:35:00,94.41,94.42,94.38,94.39,43551.0,86.4005,86.4096,86.373,86.3822,43551.0
2024-02-06 14:40:00,94.39,94.4,94.38,94.4,19601.0,86.3822,86.3913,86.373,86.3913,19601.0
2024-02-06 14:45:00,94.4,94.41,94.39,94.4,15155.0,86.3913,86.4005,86.3822,86.3913,15155.0
2024-02-06 14:50:00,94.4,94.41,94.38,94.39,39852.0,86.3913,86.4005,86.373,86.3822,39852.0
2024-02-06 14:55:00,94.38,94.39,94.35,94.35,69385.0,86.373,86.3822,86.3456,86.3456,69385.0
2024-02-06 15:00:00,94.36,94.39,94.34,94.38,12545.0,86.3547,86.3822,86.3364,86.373,12545.0
2024-02-06 15:05:00,94.38,94.4,94.38,94.39,27584.0,86.373,86.3913,86.373,86.3822,27584.0
2024-02-06 15:10:00,94.39,94.39,94.37,94.38,32337.0,86.3822,86.3822,86.3639,86.373,32337.0
2024-02-06 15:15:00,94.38,94.38,94.35,94.36,37980.0,86.373,86.373,86.3456,86.3547,37980.0
2024-02-06 15:20:00,94.36,94.36,94.33,94.35,19852.0,86.3547,86.3547,86.3273,86.3456,19852.0
2024-02-06 15:25:00,94.34,94.38,94.34,94.38,47716.0,86.3364,86.373,86.3364,86.373,47716.0
2024-02-06 15:30:00,94.37,94.38,94.35,94.37,43561.0,86.3639,86.373,86.3456,86.3639,43561.0
2024-02-06 15:35:00,94.37,94.38,94.35,94.36,50564.0,86.3639,86.373,86.3456,86.3547,50564.0
2024-02-06 15:40:00,94.36,94.37,94.34,94.36,146919.0,86.3547,86.3639,86.3364,86.3547,146919.0
2024-02-06 15:45:00,94.37,94.38,94.35,94.37,162895.0,86.3639,86.373,86.3456,86.3639,162895.0
2024-02-06 15:50:00,94.38,94.38,94.36,94.38,200011.0,86.373,86.373,86.3547,86.373,200011.0
2024-02-06 15:55:00,94.38,94.41,94.37,94.4,328430.0,86.373,86.4005,86.3639,86.3913,328430.0
2024-02-07 09:30:00,94.6,94.6,94.41,94.45,214050.0,86.5744,86.5744,86.4005,86.4371,214050.0
2024-02-07 09:35:00,94.45,94.51,94.45,94.5,63659.0,86.4371,86.492,86.4371,86.4828,63659.0
2024-02-07 09:40:00,94.51,94.55,94.49,94.53,164174.0,86.492,86.5286,86.4737,86.5103,164174.0
2024-02-07 09:45:00,94.53,94.58,94.53,94.55,70751.0,86.5103,86.5561,86.5103,86.5286,70751.0
2024-02-07 09:50:00,94.56,94.56,94.49,94.49,55082.0,86.5378,86.5378,86.4737,86.4737,55082.0
2024-02-07 09:55:00,94.49,94.49,94.47,94.48,46919.0,86.4737,86.4737,86.4554,86.4645,46919.0
2024-02-07 10:00:00,94.48,94.49,94.4,94.41,53408.0,86.4645,86.4737,86.3913,86.4005,53408.0
2024-02-07 10:05:00,94.41,94.44,94.4,94.42,27923.0,86.4005,86.4279,86.3913,86.4096,27923.0
2024-02-07 10:10:00,94.43,94.5,94.41,94.49,85910.0,86.4188,86.4828,86.4005,86.4737,85910.0
2024-02-07 10:15:00,94.49,94.54,94.48,94.52,143094.0,86.4737,86.5195,86.4645,86.5012,143094.0
2024-02-07 10:20:00,94.52,94.57,94.51,94.57,34964.0,86.5012,86.5469,86.492,86.5469,34964.0
2024-02-07 10:25:00,94.57,94.57,94.55,94.56,46661.0,86.5469,86.5469,86.5286,86.5378,46661.0
2024-02-07 10:30:00,94.56,94.57,94.53,94.54,74442.0,86.5378,86.5469,86.5103,86.5195,74442.0
2024-02-07 10:35:00,94.55,94.55,94.49,94.52,68731.0,86.5286,86.5286,86.4737,86.5012,68731.0
2024-02-07 10:40:00,94.52,94.54,94.51,94.54,30249.0,86.5012,86.5195,86.492,86.5195,30249.0
2024-02-07 10:45:00,94.54,94.54,94.51,94.52,27714.0,86.5195,86.5195,86.492,86.5012,27714.0
2024-02-07 10:50:00,94.52,94.53,94.49,94.5,55734.0,86.5012,86.5103,86.4737,86.4828,55734.0
2024-02-07 10:55:00,94.49,94.5,94.47,94.48,41892.0,86.4737,86.4828,86.4554,86.4645,41892.0
2024-02-07 11:00:00,94.48,94.48,94.44,94.47,17334.0,86.4645,86.4645,86.4279,86.4554,17334.0
2024-02-07 11:05:00,94.47,94.49,94.45,94.48,17708.0,86.4554,86.4737,86.4371,86.4645,17708.0
2024-02-07 11:10:00,94.47,94.48,94.46,94.48,21707.0,86.4554,86.4645,86.4462,86.4645,21707.0
2024-02-07 11:15:00,94.47,94.47,94.42,94.44,35332.0,86.4554,86.4554,86.4096,86.4279,35332.0
2024-02-07 11:20:00,94.44,94.44,94.39,94.4,26834.0,86.4279,86.4279,86.3822,86.3913,26834.0
2024-02-07 11:25:00,94.4,94.42,94.39,94.41,40329.0,86.3913,86.4096,86.3822,86.4005,40329.0
2024-02-07 11:30:00,94.42,94.45,94.35,94.35,83227.0,86.4096,86.4371,86.3456,86.3456,83227.0
2024-02-07 11:35:00,94.35,94.39,94.35,94.37,48585.0,86.3456,86.3822,86.3456,86.3639,48585.0
2024-02-07 11:40:00,94.37,94.37,94.34,94.37,34566.0,86.3639,86.3639,86.3364,86.3639,34566.0
2024-02-07 11:45:00,94.37,94.38,94.35,94.37,97135.0,86.3639,86.373,86.3456,86.3639,97135.0
2024-02-07 11:50:00,94.38,94.41,94.37,94.41,55223.0,86.373,86.4005,86.3639,86.4005,55223.0
2024-02-07 11:55:00,94.41,94.45,94.39,94.39,65897.0,86.4005,86.4371,86.3822,86.3822,65897.0
2024-02-07 12:00:00,94.4,94.4,94.37,94.38,35412.0,86.3913,86.3913,86.3639,86.373,35412.0
2024-02-07 12:05:00,94.38,94.38,94.34,94.36,56866.0,86.373,86.373,86.3364,86.3547,56866.0
2024-02-07 12:10:00,94.35,94.36,94.32,94.34,35291.0,86.3456,86.3547,86.3181,86.3364,35291.0
2024-02-07 12:15:00,94.34,94.37,94.32,94.36,46122.0,86.3364,86.3639,86.3181,86.3547,46122.0
2024-02-07 12:20:00,94.36,94.36,94.32,94.32,34967.0,86.3547,86.3547,86.3181,86.3181,34967.0
2024-02-07 12:25:00,94.31,94.35,94.31,94.34,54228.0,86.309,86.3456,86.309,86.3364,54228.0
2024-02-07 12:30:00,94.34,94.35,94.32,94.34,31346.0,86.3364,86.3456,86.3181,86.3364,31346.0
2024-02-07 12:35:00,94.33,94.34,94.32,94.33,45648.0,86.3273,86.3364,86.3181,86.3273,45648.0
2024-02-07 12:40:00,94.33,94.34,94.32,94.34,27027.0,86.3273,86.3364,86.3181,86.3364,27027.0
2024-02-07 12:45:00,94.34,94.34,94.32,94.33,42736.0,86.3364,86.3364,86.3181,86.3273,42736.0
2024-02-07 12:50:00,94.33,94.41,94.32,94.41,57355.0,86.3273,86.4005,86.3181,86.4005,57355.0
2024-02-07 12:55:00,94.41,94.42,94.38,94.39,61953.0,86.4005,86.4096,86.373,86.3822,61953.0
2024-02-07 13:00:00,94.39,94.54,94.34,94.38,152756.0,86.3822,86.5195,86.3364,86.373,152756.0
2024-02-07 13:05:00,94.38,94.42,94.37,94.4,38187.0,86.373,86.4096,86.3639,86.3913,38187.0
2024-02-07 13:10:00,94.41,94.45,94.4,94.44,80844.0,86.4005,86.4371,86.3913,86.4279,80844.0
2024-02-07 13:15:00,94.44,94.48,94.43,94.45,50798.0,86.4279,86.4645,86.4188,86.4371,50798.0
2024-02-07 13:20:00,94.46,94.49,94.45,94.47,44558.0,86.4462,86.4737,86.4371,86.4554,44558.0
2024-02-07 13:25:00,94.48,94.55,94.47,94.54,67450.0,86.4645,86.5286,86.4554,86.5195,67450.0
2024-02-07 13:30:00,94.55,94.57,94.51,94.52,51690.0,86.5286,86.5469,86.492,86.5012,51690.0
2024-02-07 13:35:00,94.53,94.54,94.51,94.52,56921.0,86.5103,86.5195,86.492,86.5012,56921.0
2024-02-07 13:40:00,94.52,94.52,94.48,94.5,89296.0,86.5012,86.5012,86.4645,86.4828,89296.0
2024-02-07 13:45:00,94.5,94.52,94.49,94.52,42756.0,86.4828,86.5012,86.4737,86.5012,42756.0
2024-02-07 13:50:00,94.52,94.56,94.52,94.56,22874.0,86.5012,86.5378,86.5012,86.5378,22874.0
2024-02-07 13:55:00,94.56,94.57,94.55,94.57,30189.0,86.5378,86.5469,86.5286,86.5469,30189.0
2024-02-07 14:00:00,94.57,94.63,94.56,94.63,72181.0,86.5469,86.6018,86.5378,86.6018,72181.0
2024-02-07 14:05:00,94.63,94.63,94.59,94.63,47113.0,86.6018,86.6018,86.5652,86.6018,47113.0
2024-02-07 14:10:00,94.63,94.63,94.61,94.61,53934.0,86.6018,86.6018,86.5835,86.5835,53934.0
2024-02-07 14:15:00,94.61,94.62,94.57,94.58,28889.0,86.5835,86.5927,86.5469,86.5561,28889.0
2024-02-07 14:20:00,94.58,94.62,94.58,94.62,42627.0,86.5561,86.5927,86.5561,86.5927,42627.0
2024-02-07 14:25:00,94.62,94.62,94.58,94.58,36449.0,86.5927,86.5927,86.5561,86.5561,36449.0
2024-02-07 14:30:00,94.59,94.6,94.56,94.57,60580.0,86.5652,86.5744,86.5378,86.5469,60580.0
2024-02-07 14:35:00,94.57,94.57,94.55,94.56,203514.0,86.5469,86.5469,86.5286,86.5378,203514.0
2024-02-07 14:40:00,94.56,94.58,94.55,94.56,190963.0,86.5378,86.5561,86.5286,86.5378,190963.0
2024-02-07 14:45:00,94.56,94.6,94.56,94.56,69784.0,86.5378,86.5744,86.5378,86.5378,69784.0
2024-02-07 14:50:00,94.56,94.59,94.55,94.56,40270.0,86.5378,86.5652,86.5286,86.5378,40270.0
2024-02-07 14:55:00,94.57,94.57,94.55,94.57,15220.0,86.5469,86.5469,86.5286,86.5469,15220.0
2024-02-07 15:00:00,94.57,94.6,94.56,94.59,26119.0,86.5469,86.5744,86.5378,86.5652,26119.0
2024-02-07 15:05:00,94.59,94.61,94.59,94.6,51081.0,86.5652,86.5835,86.5652,86.5744,51081.0
2024-02-07 15:10:00,94.6,94.63,94.6,94.63,121814.0,86.5744,86.6018,86.5744,86.6018,121814.0
2024-02-07 15:15:00,94.63,94.64,94.62,94.64,77087.0,86.6018,86.611,86.5927,86.611,77087.0
2024-02-07 15:20:00,94.64,94.65,94.63,94.64,84998.0,86.611,86.6201,86.6018,86.611,84998.0
2024-02-07 15:25:00,94.64,94.66,94.62,94.62,82667.0,86.611,86.6293,86.5927,86.5927,82667.0
2024-02-07 15:30:00,94.62,94.63,94.58,94.58,56136.0,86.5927,86.6018,86.5561,86.5561,56136.0
2024-02-07 15:35:00,94.58,94.61,94.56,94.6,80435.0,86.5561,86.5835,86.5378,86.5744,80435.0
2024-02-07 15:40:00,94.6,94.61,94.57,94.59,58838.0,86.5744,86.5835,86.5469,86.5652,58838.0
2024-02-07 15:45:00,94.6,94.61,94.57,94.58,259680.0,86.5744,86.5835,86.5469,86.5561,259680.0
2024-02-07 15:50:00,94.58,94.58,94.52,94.53,164681.0,86.5561,86.5561,86.5012,86.5103,164681.0
2024-02-07 15:55:00,94.53,94.56,94.52,94.54,271639.0,86.5103,86.5378,86.5012,86.5195,271639.0
2024-02-08 09:30:00,94.52,94.53,94.49,94.5,59036.0,86.5012,86.5103,86.4737,86.4828,59036.0
2024-02-08 09:35:00,94.5,94.51,94.45,94.45,39289.0,86.4828,86.492,86.4371,86.4371,39289.0
2024-02-08 09:40:00,94.45,94.46,94.42,94.44,25945.0,86.4371,86.4462,86.4096,86.4279,25945.0
2024-02-08 09:45:00,94.44,94.45,94.43,94.44,11912.0,86.4279,86.4371,86.4188,86.4279,11912.0
2024-02-08 09:50:00,94.44,94.47,94.44,94.46,12990.0,86.4279,86.4554,86.4279,86.4462,12990.0
2024-02-08 09:55:00,94.46,94.5,94.46,94.48,12578.0,86.4462,86.4828,86.4462,86.4645,12578.0
2024-02-08 10:00:00,94.49,94.54,94.49,94.54,77898.0,86.4737,86.5195,86.4737,86.5195,77898.0
2024-02-08 10:05:00,94.54,94.56,94.52,94.55,22002.0,86.5195,86.5378,86.5012,86.5286,22002.0
2024-02-08 10:10:00,94.54,94.54,94.51,94.52,32747.0,86.5195,86.5195,86.492,86.5012,32747.0
2024-02-08 10:15:00,94.52,94.53,94.51,94.52,12125.0,86.5012,86.5103,86.492,86.5012,12125.0
2024-02-08 10:20:00,94.53,94.54,94.51,94.53,38003.0,86.5103,86.5195,86.492,86.5103,38003.0
2024-02-08 10:25:00,94.53,94.57,94.52,94.53,41350.0,86.5103,86.5469,86.5012,86.5103,41350.0
2024-02-08 10:30:00,94.54,94.58,94.53,94.56,33206.0,86.5195,86.5561,86.5103,86.5378,33206.0
2024-02-08 10:35:00,94.56,94.57,94.52,94.53,35126.0,86.5378,86.5469,86.5012,86.5103,35126.0
2024-02-08 10:40:00,94.54,94.54,94.52,94.53,22797.0,86.5195,86.5195,86.5012,86.5103,22797.0
2024-02-08 10:45:00,94.54,94.56,94.51,94.54,51669.0,86.5195,86.5378,86.492,86.5195,51669.0
2024-02-08 10:50:00,94.54,94.55,94.52,94.54,37968.0,86.5195,86.5286,86.5012,86.5195,37968.0
2024-02-08 10:55:00,94.54,94.55,94.53,94.54,42284.0,86.5195,86.5286,86.5103,86.5195,42284.0
2024-02-08 11:00:00,94.54,94.54,94.51,94.52,175210.0,86.5195,86.5195,86.492,86.5012,175210.0
2024-02-08 11:05:00,94.52,94.54,94.51,94.53,64043.0,86.5012,86.5195,86.492,86.5103,64043.0
2024-02-08 11:10:00,94.53,94.56,94.52,94.54,43723.0,86.5103,86.5378,86.5012,86.5195,43723.0
2024-02-08 11:15:00,94.54,94.55,94.52,94.53,60474.0,86.5195,86.5286,86.5012,86.5103,60474.0
2024-02-08 11:20:00,94.53,94.54,94.49,94.5,149997.0,86.5103,86.5195,86.4737,86.4828,149997.0
2024-02-08 11:25:00,94.51,94.51,94.48,94.49,22768.0,86.492,86.492,86.4645,86.4737,22768.0
2024-02-08 11:30:00,94.49,94.5,94.47,94.48,45211.0,86.4737,86.4828,86.4554,86.4645,45211.0
2024-02-08 11:35:00,94.48,94.5,94.46,94.5,92655.0,86.4645,86.4828,86.4462,86.4828,92655.0
2024-02-08 11:40:00,94.5,94.53,94.49,94.51,41819.0,86.4828,86.5103,86.4737,86.492,41819.0
2024-02-08 11:45:00,94.5,94.51,94.49,94.49,8197.0,86.4828,86.492,86.4737,86.4737,8197.0
2024-02-08 11:50:00,94.5,94.53,94.49,94.52,49283.0,86.4828,86.5103,86.4737,86.5012,49283.0
2024-02-08 11:55:00,94.52,94.54,94.51,94.53,11452.0,86.5012,86.5195,86.492,86.5103,11452.0
2024-02-08 12:00:00,94.53,94.53,94.49,94.49,24260.0,86.5103,86.5103,86.4737,86.4737,24260.0
2024-02-08 12:05:00,94.49,94.49,94.45,94.45,29931.0,86.4737,86.4737,86.4371,86.4371,29931.0
2024-02-08 12:10:00,94.45,94.47,94.44,94.46,19775.0,86.4371,86.4554,86.4279,86.4462,19775.0
2024-02-08 12:15:00,94.47,94.48,94.46,94.47,445568.0,86.4554,86.4645,86.4462,86.4554,445568.0
2024-02-08 12:20:00,94.47,94.48,94.45,94.47,19520.0,86.4554,86.4645,86.4371,86.4554,19520.0
2024-02-08 12:25:00,94.47,94.49,94.46,94.47,17042.0,86.4554,86.4737,86.4462,86.4554,17042.0
2024-02-08 12:30:00,94.47,94.47,94.44,94.47,108726.0,86.4554,86.4554,86.4279,86.4554,108726.0
2024-02-08 12:35:00,94.47,94.51,94.46,94.5,68614.0,86.4554,86.492,86.4462,86.4828,68614.0
2024-02-08 12:40:00,94.5,94.54,94.5,94.53,55741.0,86.4828,86.5195,86.4828,86.5103,55741.0
2024-02-08 12:45:00,94.54,94.54,94.48,94.48,106356.0,86.5195,86.5195,86.4645,86.4645,106356.0
2024-02-08 12:50:00,94.48,94.52,94.48,94.52,67006.0,86.4645,86.5012,86.4645,86.5012,67006.0
2024-02-08 12:55:00,94.53,94.53,94.48,94.48,230220.0,86.5103,86.5103,86.4645,86.4645,230220.0
2024-02-08 13:00:00,94.47,94.64,94.47,94.61,261745.0,86.4554,86.611,86.4554,86.5835,261745.0
2024-02-08 13:05:00,94.61,94.62,94.55,94.56,92333.0,86.5835,86.5927,86.5286,86.5378,92333.0
2024-02-08 13:10:00,94.56,94.57,94.54,94.57,19703.0,86.5378,86.5469,86.5195,86.5469,19703.0
2024-02-08 13:15:00,94.57,94.57,94.52,94.53,35894.0,86.5469,86.5469,86.5012,86.5103,35894.0
2024-02-08 13:20:00,94.53,94.55,94.52,94.53,19936.0,86.5103,86.5286,86.5012,86.5103,19936.0
2024-02-08 13:25:00,94.54,94.55,94.52,94.53,15116.0,86.5195,86.5286,86.5012,86.5103,15116.0
2024-02-08 13:30:00,94.54,94.55,94.52,94.54,15797.0,86.5195,86.5286,86.5012,86.5195,15797.0
2024-02-08 13:35:00,94.55,94.56,94.54,94.55,11702.0,86.5286,86.5378,86.5195,86.5286,11702.0
2024-02-08 13:40:00,94.55,94.57,94.55,94.55,22005.0,86.5286,86.5469,86.5286,86.5286,22005.0
2024-02-08 13:45:00,94.55,94.58,94.55,94.56,27328.0,86.5286,86.5561,86.5286,86.5378,27328.0
2024-02-08 13:50:00,94.56,94.57,94.55,94.56,9058.0,86.5378,86.5469,86.5286,86.5378,9058.0
2024-02-08 13:55:00,94.56,94.58,94.56,94.58,19696.0,86.5378,86.5561,86.5378,86.5561,19696.0
2024-02-08 14:00:00,94.58,94.6,94.57,94.59,29899.0,86.5561,86.5744,86.5469,86.5652,29899.0
2024-02-08 14:05:00,94.59,94.59,94.53,94.54,65388.0,86.5652,86.5652,86.5103,86.5195,65388.0
2024-02-08 14:10:00,94.54,94.56,94.53,94.54,14637.0,86.5195,86.5378,86.5103,86.5195,14637.0
2024-02-08 14:15:00,94.54,94.56,94.53,94.56,16335.0,86.5195,86.5378,86.5103,86.5378,16335.0
2024-02-08 14:20:00,94.56,94.57,94.52,94.53,29615.0,86.5378,86.5469,86.5012,86.5103,29615.0
2024-02-08 14:25:00,94.53,94.55,94.53,94.53,8484.0,86.5103,86.5286,86.5103,86.5103,8484.0
2024-02-08 14:30:00,94.54,94.55,94.51,94.52,28667.0,86.5195,86.5286,86.492,86.5012,28667.0
2024-02-08 14:35:00,94.52,94.53,94.49,94.51,49790.0,86.5012,86.5103,86.4737,86.492,49790.0
2024-02-08 14:40:00,94.51,94.54,94.5,94.53,71599.0,86.492,86.5195,86.4828,86.5103,71599.0
2024-02-08 14:45:00,94.53,94.54,94.52,94.53,83886.0,86.5103,86.5195,86.5012,86.5103,83886.0
2024-02-08 14:50:00,94.53,94.54,94.52,94.54,45134.0,86.5103,86.5195,86.5012,86.5195,45134.0
2024-02-08 14:55:00,94.53,94.56,94.52,94.55,92751.0,86.5103,86.5378,86.5012,86.5286,92751.0
2024-02-08 15:00:00,94.56,94.56,94.53,94.53,75731.0,86.5378,86.5378,86.5103,86.5103,75731.0
2024-02-08 15:05:00,94.54,94.55,94.51,94.52,86971.0,86.5195,86.5286,86.492,86.5012,86971.0
2024-02-08 15:10:00,94.52,94.53,94.51,94.52,23068.0,86.5012,86.5103,86.492,86.5012,23068.0
2024-02-08 15:15:00,94.52,94.54,94.52,94.53,30634.0,86.5012,86.5195,86.5012,86.5103,30634.0
2024-02-08 15:20:00,94.54,94.55,94.53,94.54,54932.0,86.5195,86.5286,86.5103,86.5195,54932.0
2024-02-08 15:25:00,94.54,94.55,94.53,94.54,19046.0,86.5195,86.5286,86.5103,86.5195,19046.0
2024-02-08 15:30:00,94.54,94.54,94.51,94.53,58284.0,86.5195,86.5195,86.492,86.5103,58284.0
2024-02-08 15:35:00,94.53,94.53,94.51,94.53,28751.0,86.5103,86.5103,86.492,86.5103,28751.0
2024-02-08 15:40:00,94.53,94.53,94.51,94.52,59728.0,86.5103,86.5103,86.492,86.5012,59728.0
2024-02-08 15:45:00,94.52,94.52,94.5,94.52,100326.0,86.5012,86.5012,86.4828,86.5012,100326.0
2024-02-08 15:50:00,94.53,94.54,94.52,94.52,185496.0,86.5103,86.5195,86.5012,86.5012,185496.0
2024-02-08 15:55:00,94.53,94.55,94.51,94.52,323681.0,86.5103,86.5286,86.492,86.5012,323681.0
2024-02-09 09:30:00,94.62,94.62,94.5,94.54,104820.0,86.5927,86.5927,86.4828,86.5195,104820.0
2024-02-09 09:35:00,94.54,94.57,94.52,94.53,24050.0,86.5195,86.5469,86.5012,86.5103,24050.0
2024-02-09 09:40:00,94.53,94.53,94.51,94.53,36343.0,86.5103,86.5103,86.492,86.5103,36343.0
2024-02-09 09:45:00,94.53,94.53,94.47,94.48,41398.0,86.5103,86.5103,86.4554,86.4645,41398.0
2024-02-09 09:50:00,94.48,94.49,94.45,94.48,38559.0,86.4645,86.4737,86.4371,86.4645,38559.0
2024-02-09 09:55:00,94.49,94.51,94.46,94.49,747908.0,86.4737,86.492,86.4462,86.4737,747908.0
2024-02-09 10:00:00,94.48,94.5,94.47,94.48,141979.0,86.4645,86.4828,86.4554,86.4645,141979.0
2024-02-09 10:05:00,94.48,94.5,94.47,94.5,104754.0,86.4645,86.4828,86.4554,86.4828,104754.0
2024-02-09 10:10:00,94.5,94.51,94.48,94.48,49088.0,86.4828,86.492,86.4645,86.4645,49088.0
2024-02-09 10:15:00,94.49,94.51,94.49,94.49,66321.0,86.4737,86.492,86.4737,86.4737,66321.0
2024-02-09 10:20:00,94.48,94.5,94.47,94.5,28859.0,86.4645,86.4828,86.4554,86.4828,28859.0
2024-02-09 10:25:00,94.5,94.54,94.49,94.54,44907.0,86.4828,86.5195,86.4737,86.5195,44907.0
2024-02-09 10:30:00,94.54,94.57,94.53,94.56,65492.0,86.5195,86.5469,86.5103,86.5378,65492.0
2024-02-09 10:35:00,94.55,94.57,94.55,94.55,41050.0,86.5286,86.5469,86.5286,86.5286,41050.0
2024-02-09 10:40:00,94.56,94.58,94.55,94.57,37335.0,86.5378,86.5561,86.5286,86.5469,37335.0
2024-02-09 10:45:00,94.56,94.6,94.56,94.59,46809.0,86.5378,86.5744,86.5378,86.5652,46809.0
2024-02-09 10:50:00,94.59,94.6,94.58,94.59,91960.0,86.5652,86.5744,86.5561,86.5652,91960.0
2024-02-09 10:55:00,94.59,94.6,94.56,94.6,149248.0,86.5652,86.5744,86.5378,86.5744,149248.0
2024-02-09 11:00:00,94.61,94.63,94.59,94.63,106763.0,86.5835,86.6018,86.5652,86.6018,106763.0
2024-02-09 11:05:00,94.63,94.65,94.61,94.64,232036.0,86.6018,86.6201,86.5835,86.611,232036.0
2024-02-09 11:10:00,94.64,94.68,94.63,94.67,115747.0,86.611,86.6476,86.6018,86.6384,115747.0
2024-02-09 11:15:00,94.67,94.69,94.66,94.69,109149.0,86.6384,86.6567,86.6293,86.6567,109149.0
2024-02-09 11:20:00,94.69,94.72,94.67,94.68,135379.0,86.6567,86.6842,86.6384,86.6476,135379.0
2024-02-09 11:25:00,94.68,94.68,94.63,94.66,225726.0,86.6476,86.6476,86.6018,86.6293,225726.0
2024-02-09 11:30:00,94.66,94.66,94.63,94.64,110726.0,86.6293,86.6293,86.6018,86.611,110726.0
2024-02-09 11:35:00,94.64,94.66,94.62,94.64,126866.0,86.611,86.6293,86.5927,86.611,126866.0
2024-02-09 11:40:00,94.65,94.67,94.64,94.66,93906.0,86.6201,86.6384,86.611,86.6293,93906.0
2024-02-09 11:45:00,94.66,94.7,94.66,94.7,137108.0,86.6293,86.6659,86.6293,86.6659,137108.0
2024-02-09 11:50:00,94.69,94.71,94.68,94.68,101146.0,86.6567,86.675,86.6476,86.6476,101146.0
2024-02-09 11:55:00,94.68,94.68,94.64,94.66,157046.0,86.6476,86.6476,86.611,86.6293,157046.0
2024-02-09 12:00:00,94.66,94.66,94.63,94.65,125606.0,86.6293,86.6293,86.6018,86.6201,125606.0
2024-02-09 12:05:00,94.65,94.67,94.64,94.67,117575.0,86.6201,86.6384,86.611,86.6384,117575.0
2024-02-09 12:10:00,94.67,94.69,94.66,94.69,109260.0,86.6384,86.6567,86.6293,86.6567,109260.0
2024-02-09 12:15:00,94.68,94.69,94.66,94.67,100385.0,86.6476,86.6567,86.6293,86.6384,100385.0
2024-02-09 12:20:00,94.67,94.7,94.66,94.7,130060.0,86.6384,86.6659,86.6293,86.6659,130060.0
2024-02-09 12:25:00,94.7,94.73,94.69,94.73,202797.0,86.6659,86.6933,86.6567,86.6933,202797.0
2024-02-09 12:30:00,94.73,94.76,94.72,94.75,128224.0,86.6933,86.7208,86.6842,86.7116,128224.0
2024-02-09 12:35:00,94.75,94.76,94.74,94.76,107443.0,86.7116,86.7208,86.7025,86.7208,107443.0
2024-02-09 12:40:00,94.76,94.77,94.74,94.76,139026.0,86.7208,86.7299,86.7025,86.7208,139026.0
2024-02-09 12:45:00,94.76,94.78,94.75,94.78,113474.0,86.7208,86.7391,86.7116,86.7391,113474.0
2024-02-09 12:50:00,94.78,94.81,94.78,94.81,164086.0,86.7391,86.7665,86.7391,86.7665,164086.0
2024-02-09 12:55:00,94.81,94.82,94.78,94.8,198819.0,86.7665,86.7757,86.7391,86.7574,198819.0
2024-02-09 13:00:00,94.8,94.81,94.78,94.79,137603.0,86.7574,86.7665,86.7391,86.7482,137603.0
2024-02-09 13:05:00,94.79,94.79,94.73,94.74,33826.0,86.7482,86.7482,86.6933,86.7025,33826.0
2024-02-09 13:10:00,94.73,94.75,94.72,94.73,12825.0,86.6933,86.7116,86.6842,86.6933,12825.0
2024-02-09 13:15:00,94.73,94.73,94.71,94.73,35359.0,86.6933,86.6933,86.675,86.6933,35359.0
2024-02-09 13:20:00,94.73,94.76,94.71,94.75,38475.0,86.6933,86.7208,86.675,86.7116,38475.0
2024-02-09 13:25:00,94.75,94.77,94.74,94.77,26500.0,86.7116,86.7299,86.7025,86.7299,26500.0
2024-02-09 13:30:00,94.77,94.78,94.76,94.78,25325.0,86.7299,86.7391,86.7208,86.7391,25325.0
2024-02-09 13:35:00,94.78,94.79,94.77,94.79,76541.0,86.7391,86.7482,86.7299,86.7482,76541.0
2024-02-09 13:40:00,94.79,94.79,94.76,94.77,28778.0,86.7482,86.7482,86.7208,86.7299,28778.0
2024-02-09 13:45:00,94.77,94.79,94.75,94.76,46350.0,86.7299,86.7482,86.7116,86.7208,46350.0
2024-02-09 13:50:00,94.75,94.76,94.73,94.76,58012.0,86.7116,86.7208,86.6933,86.7208,58012.0
2024-02-09 13:55:00,94.77,94.77,94.75,94.76,17319.0,86.7299,86.7299,86.7116,86.7208,17319.0
2024-02-09 14:00:00,94.76,94.78,94.76,94.78,9394.0,86.7208,86.7391,86.7208,86.7391,9394.0
2024-02-09 14:05:00,94.78,94.79,94.77,94.79,29038.0,86.7391,86.7482,86.7299,86.7482,29038.0
2024-02-09 14:10:00,94.79,94.82,94.78,94.82,141762.0,86.7482,86.7757,86.7391,86.7757,141762.0
2024-02-09 14:15:00,94.81,94.82,94.8,94.81,33297.0,86.7665,86.7757,86.7574,86.7665,33297.0
2024-02-09 14:20:00,94.81,94.82,94.79,94.81,107789.0,86.7665,86.7757,86.7482,86.7665,107789.0
2024-02-09 14:25:00,94.81,94.82,94.8,94.81,47939.0,86.7665,86.7757,86.7574,86.7665,47939.0
2024-02-09 14:30:00,94.81,94.82,94.79,94.8,27206.0,86.7665,86.7757,86.7482,86.7574,27206.0
2024-02-09 14:35:00,94.8,94.8,94.79,94.8,51581.0,86.7574,86.7574,86.7482,86.7574,51581.0
2024-02-09 14:40:00,94.8,94.81,94.78,94.79,103668.0,86.7574,86.7665,86.7391,86.7482,103668.0
2024-02-09 14:45:00,94.79,94.82,94.75,94.81,353208.0,86.7482,86.7757,86.7116,86.7665,353208.0
2024-02-09 14:50:00,94.77,94.77,94.74,94.76,80428.0,86.7299,86.7299,86.7025,86.7208,80428.0
2024-02-09 14:55:00,94.76,94.76,94.73,94.73,48785.0,86.7208,86.7208,86.6933,86.6933,48785.0
2024-02-09 15:00:00,94.73,94.74,94.7,94.71,120550.0,86.6933,86.7025,86.6659,86.675,120550.0
2024-02-09 15:05:00,94.71,94.73,94.7,94.71,19857.0,86.675,86.6933,86.6659,86.675,19857.0
2024-02-09 15:10:00,94.71,94.72,94.7,94.72,50342.0,86.675,86.6842,86.6659,86.6842,50342.0
2024-02-09 15:15:00,94.72,94.74,94.71,94.73,63357.0,86.6842,86.7025,86.675,86.6933,63357.0
2024-02-09 15:20:00,94.73,94.73,94.7,94.71,32799.0,86.6933,86.6933,86.6659,86.675,32799.0
2024-02-09 15:25:00,94.7,94.7,94.67,94.68,44840.0,86.6659,86.6659,86.6384,86.6476,44840.0
2024-02-09 15:30:00,94.68,94.69,94.66,94.67,106099.0,86.6476,86.6567,86.6293,86.6384,106099.0
2024-02-09 15:35:00,94.67,94.68,94.66,94.67,45656.0,86.6384,86.6476,86.6293,86.6384,45656.0
2024-02-09 15:40:00,94.67,94.69,94.66,94.68,53070.0,86.6384,86.6567,86.6293,86.6476,53070.0
2024-02-09 15:45:00,94.68,94.69,94.67,94.67,91767.0,86.6476,86.6567,86.6384,86.6384,91767.0
2024-02-09 15:50:00,94.67,94.69,94.67,94.69,43910.0,86.6384,86.6567,86.6384,86.6567,43910.0
2024-02-09 15:55:00,94.69,94.77,94.69,94.76,347521.0,86.6567,86.7299,86.6567,86.7208,347521.0
2024-02-12 09:30:00,94.57,94.77,94.57,94.67,114779.0,86.5469,86.7299,86.5469,86.6384,114779.0
2024-02-12 09:35:00,94.67,94.69,94.66,94.66,50412.0,86.6384,86.6567,86.6293,86.6293,50412.0
2024-02-12 09:40:00,94.67,94.69,94.66,94.68,26725.0,86.6384,86.6567,86.6293,86.6476,26725.0
2024-02-12 09:45:00,94.68,94.69,94.66,94.67,23651.0,86.6476,86.6567,86.6293,86.6384,23651.0
2024-02-12 09:50:00,94.67,94.68,94.66,94.67,25967.0,86.6384,86.6476,86.6293,86.6384,25967.0
2024-02-12 09:55:00,94.67,94.69,94.65,94.67,47961.0,86.6384,86.6567,86.6201,86.6384,47961.0
2024-02-12 10:00:00,94.67,94.68,94.63,94.64,20173.0,86.6384,86.6476,86.6018,86.611,20173.0
2024-02-12 10:05:00,94.63,94.64,94.62,94.64,77898.0,86.6018,86.611,86.5927,86.611,77898.0
2024-02-12 10:10:00,94.63,94.63,94.61,94.62,28112.0,86.6018,86.6018,86.5835,86.5927,28112.0
2024-02-12 10:15:00,94.62,94.63,94.61,94.61,49035.0,86.5927,86.6018,86.5835,86.5835,49035.0
2024-02-12 10:20:00,94.61,94.62,94.6,94.6,14399.0,86.5835,86.5927,86.5744,86.5744,14399.0
2024-02-12 10:25:00,94.61,94.64,94.61,94.63,48244.0,86.5835,86.611,86.5835,86.6018,48244.0
2024-02-12 10:30:00,94.63,94.67,94.63,94.65,87640.0,86.6018,86.6384,86.6018,86.6201,87640.0
2024-02-12 10:35:00,94.66,94.66,94.64,94.65,9750.0,86.6293,86.6293,86.611,86.6201,9750.0
2024-02-12 10:40:00,94.65,94.67,94.64,94.66,30287.0,86.6201,86.6384,86.611,86.6293,30287.0
2024-02-12 10:45:00,94.66,94.7,94.65,94.69,60136.0,86.6293,86.6659,86.6201,86.6567,60136.0
2024-02-12 10:50:00,94.69,94.73,94.68,94.72,145502.0,86.6567,86.6933,86.6476,86.6842,145502.0
2024-02-12 10:55:00,94.72,94.72,94.7,94.7,34232.0,86.6842,86.6842,86.6659,86.6659,34232.0
2024-02-12 11:00:00,94.7,94.72,94.68,94.7,36056.0,86.6659,86.6842,86.6476,86.6659,36056.0
2024-02-12 11:05:00,94.7,94.72,94.69,94.7,61799.0,86.6659,86.6842,86.6567,86.6659,61799.0
2024-02-12 11:10:00,94.7,94.73,94.68,94.71,100310.0,86.6659,86.6933,86.6476,86.675,100310.0
2024-02-12 11:15:00,94.71,94.73,94.71,94.73,16709.0,86.675,86.6933,86.675,86.6933,16709.0
2024-02-12 11:20:00,94.73,94.74,94.68,94.71,24825.0,86.6933,86.7025,86.6476,86.675,24825.0
2024-02-12 11:25:00,94.7,94.72,94.7,94.72,32140.0,86.6659,86.6842,86.6659,86.6842,32140.0
2024-02-12 11:30:00,94.73,94.78,94.72,94.78,54114.0,86.6933,86.7391,86.6842,86.7391,54114.0
2024-02-12 11:35:00,94.78,94.81,94.77,94.8,30302.0,86.7391,86.7665,86.7299,86.7574,30302.0
2024-02-12 11:40:00,94.8,94.83,94.79,94.81,177146.0,86.7574,86.7849,86.7482,86.7665,177146.0
2024-02-12 11:45:00,94.81,94.82,94.8,94.81,29664.0,86.7665,86.7757,86.7574,86.7665,29664.0
2024-02-12 11:50:00,94.81,94.84,94.81,94.84,25612.0,86.7665,86.794,86.7665,86.794,25612.0
2024-02-12 11:55:00,94.84,94.85,94.82,94.85,14441.0,86.794,86.8032,86.7757,86.8032,14441.0
2024-02-12 12:00:00,94.85,94.86,94.83,94.85,28939.0,86.8032,86.8123,86.7849,86.8032,28939.0
2024-02-12 12:05:00,94.86,94.86,94.83,94.84,25237.0,86.8123,86.8123,86.7849,86.794,25237.0
2024-02-12 12:10:00,94.84,94.86,94.83,94.84,43792.0,86.794,86.8123,86.7849,86.794,43792.0
2024-02-12 12:15:00,94.84,94.84,94.8,94.81,46028.0,86.794,86.794,86.7574,86.7665,46028.0
2024-02-12 12:20:00,94.81,94.81,94.76,94.78,90793.0,86.7665,86.7665,86.7208,86.7391,90793.0
2024-02-12 12:25:00,94.78,94.78,94.75,94.77,51092.0,86.7391,86.7391,86.7116,86.7299,51092.0
2024-02-12 12:30:00,94.77,94.8,94.76,94.8,40747.0,86.7299,86.7574,86.7208,86.7574,40747.0
2024-02-12 12:35:00,94.8,94.8,94.77,94.78,40405.0,86.7574,86.7574,86.7299,86.7391,40405.0
2024-02-12 12:40:00,94.78,94.8,94.78,94.79,32493.0,86.7391,86.7574,86.7391,86.7482,32493.0
2024-02-12 12:45:00,94.79,94.81,94.77,94.81,17851.0,86.7482,86.7665,86.7299,86.7665,17851.0
2024-02-12 12:50:00,94.81,94.82,94.8,94.81,33528.0,86.7665,86.7757,86.7574,86.7665,33528.0
2024-02-12 12:55:00,94.81,94.83,94.81,94.83,29125.0,86.7665,86.7849,86.7665,86.7849,29125.0
2024-02-12 13:00:00,94.83,94.83,94.81,94.81,29020.0,86.7849,86.7849,86.7665,86.7665,29020.0
2024-02-12 13:05:00,94.81,94.82,94.79,94.8,22291.0,86.7665,86.7757,86.7482,86.7574,22291.0
2024-02-12 13:10:00,94.81,94.82,94.8,94.81,19366.0,86.7665,86.7757,86.7574,86.7665,19366.0
2024-02-12 13:15:00,94.81,94.82,94.76,94.78,52503.0,86.7665,86.7757,86.7208,86.7391,52503.0
2024-02-12 13:20:00,94.79,94.79,94.73,94.75,70781.0,86.7482,86.7482,86.6933,86.7116,70781.0
2024-02-12 13:25:00,94.75,94.75,94.7,94.7,50851.0,86.7116,86.7116,86.6659,86.6659,50851.0
2024-02-12 13:30:00,94.7,94.72,94.69,94.7,40822.0,86.6659,86.6842,86.6567,86.6659,40822.0
2024-02-12 13:35:00,94.7,94.7,94.66,94.67,32535.0,86.6659,86.6659,86.6293,86.6384,32535.0
2024-02-12 13:40:00,94.67,94.67,94.64,94.65,42086.0,86.6384,86.6384,86.611,86.6201,42086.0
2024-02-12 13:45:00,94.66,94.68,94.66,94.68,60579.0,86.6293,86.6476,86.6293,86.6476,60579.0
2024-02-12 13:50:00,94.68,94.69,94.67,94.69,17110.0,86.6476,86.6567,86.6384,86.6567,17110.0
2024-02-12 13:55:00,94.69,94.7,94.67,94.7,25698.0,86.6567,86.6659,86.6384,86.6659,25698.0
2024-02-12 14:00:00,94.69,94.7,94.68,94.69,15965.0,86.6567,86.6659,86.6476,86.6567,15965.0
2024-02-12 14:05:00,94.69,94.71,94.67,94.68,31773.0,86.6567,86.675,86.6384,86.6476,31773.0
2024-02-12 14:10:00,94.67,94.68,94.63,94.64,71722.0,86.6384,86.6476,86.6018,86.611,71722.0
2024-02-12 14:15:00,94.63,94.63,94.55,94.56,87400.0,86.6018,86.6018,86.5286,86.5378,87400.0
2024-02-12 14:20:00,94.56,94.59,94.55,94.55,45413.0,86.5378,86.5652,86.5286,86.5286,45413.0
2024-02-12 14:25:00,94.55,94.55,94.51,94.52,89990.0,86.5286,86.5286,86.492,86.5012,89990.0
2024-02-12 14:30:00,94.52,94.55,94.51,94.51,60491.0,86.5012,86.5286,86.492,86.492,60491.0
2024-02-12 14:35:00,94.51,94.53,94.49,94.53,173845.0,86.492,86.5103,86.4737,86.5103,173845.0
2024-02-12 14:40:00,94.54,94.57,94.53,94.55,59991.0,86.5195,86.5469,86.5103,86.5286,59991.0
2024-02-12 14:45:00,94.54,94.55,94.51,94.52,84182.0,86.5195,86.5286,86.492,86.5012,84182.0
2024-02-12 14:50:00,94.51,94.52,94.49,94.52,138861.0,86.492,86.5012,86.4737,86.5012,138861.0
2024-02-12 14:55:00,94.52,94.55,94.51,94.54,88136.0,86.5012,86.5286,86.492,86.5195,88136.0
2024-02-12 15:00:00,94.54,94.55,94.5,94.53,85771.0,86.5195,86.5286,86.4828,86.5103,85771.0
2024-02-12 15:05:00,94.53,94.57,94.52,94.55,127294.0,86.5103,86.5469,86.5012,86.5286,127294.0
2024-02-12 15:10:00,94.55,94.56,94.52,94.53,65709.0,86.5286,86.5378,86.5012,86.5103,65709.0
2024-02-12 15:15:00,94.53,94.54,94.51,94.52,59811.0,86.5103,86.5195,86.492,86.5012,59811.0
2024-02-12 15:20:00,94.51,94.54,94.51,94.51,79167.0,86.492,86.5195,86.492,86.492,79167.0
2024-02-12 15:25:00,94.51,94.53,94.51,94.52,43618.0,86.492,86.5103,86.492,86.5012,43618.0
2024-02-12 15:30:00,94.52,94.53,94.5,94.53,69863.0,86.5012,86.5103,86.4828,86.5103,69863.0
2024-02-12 15:35:00,94.53,94.56,94.53,94.56,67678.0,86.5103,86.5378,86.5103,86.5378,67678.0
2024-02-12 15:40:00,94.55,94.57,94.55,94.56,78876.0,86.5286,86.5469,86.5286,86.5378,78876.0
2024-02-12 15:45:00,94.56,94.56,94.53,94.55,86653.0,86.5378,86.5378,86.5103,86.5286,86653.0
2024-02-12 15:50:00,94.55,94.57,94.51,94.52,108734.0,86.5286,86.5469,86.492,86.5012,108734.0
2024-02-12 15:55:00,94.52,94.53,94.5,94.52,230874.0,86.5012,86.5103,86.4828,86.5012,230874.0
2024-02-13 09:30:00,93.78,93.95,93.78,93.94,130292.0,85.8239,85.9795,85.8239,85.9704,130292.0
2024-02-13 09:35:00,93.93,93.98,93.92,93.95,102547.0,85.9612,86.007,85.9521,85.9795,102547.0
2024-02-13 09:40:00,93.97,94.0,93.95,93.98,78632.0,85.9978,86.0253,85.9795,86.007,78632.0
2024-02-13 09:45:00,93.97,93.98,93.95,93.96,55409.0,85.9978,86.007,85.9795,85.9887,55409.0
2024-02-13 09:50:00,93.95,93.96,93.9,93.93,82889.0,85.9795,85.9887,85.9338,85.9612,82889.0
2024-02-13 09:55:00,93.94,93.96,93.91,93.94,68597.0,85.9704,85.9887,85.9429,85.9704,68597.0
2024-02-13 10:00:00,93.94,93.94,93.89,93.9,112999.0,85.9704,85.9704,85.9246,85.9338,112999.0
2024-02-13 10:05:00,93.9,93.91,93.85,93.85,174328.0,85.9338,85.9429,85.888,85.888,174328.0
2024-02-13 10:10:00,93.85,93.86,93.81,93.84,159330.0,85.888,85.8971,85.8514,85.8788,159330.0
2024-02-13 10:15:00,93.83,93.86,93.81,93.85,161476.0,85.8697,85.8971,85.8514,85.888,161476.0
2024-02-13 10:20:00,93.86,93.93,93.85,93.91,238677.0,85.8971,85.9612,85.888,85.9429,238677.0
2024-02-13 10:25:00,93.9,93.94,93.9,93.93,156129.0,85.9338,85.9704,85.9338,85.9612,156129.0
2024-02-13 10:30:00,93.93,93.95,93.9,93.93,128280.0,85.9612,85.9795,85.9338,85.9612,128280.0
2024-02-13 10:35:00,93.93,93.96,93.91,93.96,77636.0,85.9612,85.9887,85.9429,85.9887,77636.0
2024-02-13 10:40:00,93.96,93.97,93.94,93.95,106684.0,85.9887,85.9978,85.9704,85.9795,106684.0
2024-02-13 10:45:00,93.94,93.96,93.92,93.94,47825.0,85.9704,85.9887,85.9521,85.9704,47825.0
2024-02-13 10:50:00,93.94,93.95,93.92,93.93,77002.0,85.9704,85.9795,85.9521,85.9612,77002.0
2024-02-13 10:55:00,93.93,93.93,93.87,93.88,57233.0,85.9612,85.9612,85.9063,85.9154,57233.0
2024-02-13 11:00:00,93.87,93.88,93.84,93.88,51796.0,85.9063,85.9154,85.8788,85.9154,51796.0
2024-02-13 11:05:00,93.88,93.89,93.87,93.88,39213.0,85.9154,85.9246,85.9063,85.9154,39213.0
2024-02-13 11:10:00,93.88,93.94,93.88,93.94,107803.0,85.9154,85.9704,85.9154,85.9704,107803.0
2024-02-13 11:15:00,93.93,93.95,93.91,93.95,109537.0,85.9612,85.9795,85.9429,85.9795,109537.0
2024-02-13 11:20:00,93.95,93.99,93.94,93.98,82072.0,85.9795,86.0161,85.9704,86.007,82072.0
2024-02-13 11:25:00,93.98,94.0,93.96,93.99,53022.0,86.007,86.0253,85.9887,86.0161,53022.0
2024-02-13 11:30:00,93.99,93.99,93.95,93.95,74111.0,86.0161,86.0161,85.9795,85.9795,74111.0
2024-02-13 11:35:00,93.95,93.97,93.93,93.97,30516.0,85.9795,85.9978,85.9612,85.9978,30516.0
2024-02-13 11:40:00,93.97,93.97,93.94,93.94,116645.0,85.9978,85.9978,85.9704,85.9704,116645.0
2024-02-13 11:45:00,93.94,93.96,93.93,93.94,71308.0,85.9704,85.9887,85.9612,85.9704,71308.0
2024-02-13 11:50:00,93.94,93.94,93.89,93.91,40464.0,85.9704,85.9704,85.9246,85.9429,40464.0
2024-02-13 11:55:00,93.9,93.92,93.88,93.91,48127.0,85.9338,85.9521,85.9154,85.9429,48127.0
2024-02-13 12:00:00,93.91,93.92,93.86,93.87,31460.0,85.9429,85.9521,85.8971,85.9063,31460.0
2024-02-13 12:05:00,93.87,93.88,93.84,93.85,64537.0,85.9063,85.9154,85.8788,85.888,64537.0
2024-02-13 12:10:00,93.84,93.88,93.84,93.88,101326.0,85.8788,85.9154,85.8788,85.9154,101326.0
2024-02-13 12:15:00,93.88,93.9,93.87,93.89,64835.0,85.9154,85.9338,85.9063,85.9246,64835.0
2024-02-13 12:20:00,93.88,93.9,93.87,93.88,24099.0,85.9154,85.9338,85.9063,85.9154,24099.0
2024-02-13 12:25:00,93.88,93.88,93.84,93.85,40386.0,85.9154,85.9154,85.8788,85.888,40386.0
2024-02-13 12:30:00,93.86,93.91,93.86,93.91,42602.0,85.8971,85.9429,85.8971,85.9429,42602.0
2024-02-13 12:35:00,93.91,93.94,93.89,93.93,16713.0,85.9429,85.9704,85.9246,85.9612,16713.0
2024-02-13 12:40:00,93.94,93.94,93.92,93.93,20514.0,85.9704,85.9704,85.9521,85.9612,20514.0
2024-02-13 12:45:00,93.93,93.93,93.9,93.91,51082.0,85.9612,85.9612,85.9338,85.9429,51082.0
2024-02-13 12:50:00,93.9,93.92,93.9,93.91,76582.0,85.9338,85.9521,85.9338,85.9429,76582.0
2024-02-13 12:55:00,93.9,93.92,93.88,93.92,29208.0,85.9338,85.9521,85.9154,85.9521,29208.0
2024-02-13 13:00:00,93.91,93.92,93.9,93.9,141839.0,85.9429,85.9521,85.9338,85.9338,141839.0
2024-02-13 13:05:00,93.9,93.91,93.89,93.91,20215.0,85.9338,85.9429,85.9246,85.9429,20215.0
2024-02-13 13:10:00,93.91,93.93,93.88,93.93,44267.0,85.9429,85.9612,85.9154,85.9612,44267.0
2024-02-13 13:15:00,93.93,93.93,93.91,93.93,16352.0,85.9612,85.9612,85.9429,85.9612,16352.0
2024-02-13 13:20:00,93.93,93.93,93.9,93.92,35581.0,85.9612,85.9612,85.9338,85.9521,35581.0
2024-02-13 13:25:00,93.93,93.94,93.92,93.92,27002.0,85.9612,85.9704,85.9521,85.9521,27002.0
2024-02-13 13:30:00,93.93,93.93,93.9,93.91,18118.0,85.9612,85.9612,85.9338,85.9429,18118.0
2024-02-13 13:35:00,93.91,93.92,93.89,93.91,29997.0,85.9429,85.9521,85.9246,85.9429,29997.0
2024-02-13 13:40:00,93.92,93.92,93.9,93.9,23532.0,85.9521,85.9521,85.9338,85.9338,23532.0
2024-02-13 13:45:00,93.91,93.93,93.9,93.93,75497.0,85.9429,85.9612,85.9338,85.9612,75497.0
2024-02-13 13:50:00,93.93,93.93,93.88,93.89,43847.0,85.9612,85.9612,85.9154,85.9246,43847.0
2024-02-13 13:55:00,93.89,93.89,93.86,93.87,22771.0,85.9246,85.9246,85.8971,85.9063,22771.0
2024-02-13 14:00:00,93.86,93.87,93.8,93.81,77649.0,85.8971,85.9063,85.8422,85.8514,77649.0
2024-02-13 14:05:00,93.81,93.82,93.79,93.8,115037.0,85.8514,85.8605,85.8331,85.8422,115037.0
2024-02-13 14:10:00,93.8,93.8,93.74,93.76,109173.0,85.8422,85.8422,85.7873,85.8056,109173.0
2024-02-13 14:15:00,93.75,93.76,93.73,93.73,183870.0,85.7965,85.8056,85.7782,85.7782,183870.0
2024-02-13 14:20:00,93.73,93.74,93.7,93.7,88792.0,85.7782,85.7873,85.7507,85.7507,88792.0
2024-02-13 14:25:00,93.7,93.71,93.65,93.66,76817.0,85.7507,85.7599,85.705,85.7141,76817.0
2024-02-13 14:30:00,93.65,93.7,93.64,93.7,107646.0,85.705,85.7507,85.6958,85.7507,107646.0
2024-02-13 14:35:00,93.69,93.73,93.66,93.73,107707.0,85.7416,85.7782,85.7141,85.7782,107707.0
2024-02-13 14:40:00,93.73,93.74,93.71,93.72,122558.0,85.7782,85.7873,85.7599,85.769,122558.0
2024-02-13 14:45:00,93.72,93.73,93.7,93.72,69460.0,85.769,85.7782,85.7507,85.769,69460.0
2024-02-13 14:50:00,93.72,93.72,93.68,93.71,69092.0,85.769,85.769,85.7324,85.7599,69092.0
2024-02-13 14:55:00,93.72,93.75,93.71,93.73,49143.0,85.769,85.7965,85.7599,85.7782,49143.0
2024-02-13 15:00:00,93.73,93.74,93.69,93.7,58128.0,85.7782,85.7873,85.7416,85.7507,58128.0
2024-02-13 15:05:00,93.7,93.71,93.68,93.69,69842.0,85.7507,85.7599,85.7324,85.7416,69842.0
2024-02-13 15:10:00,93.68,93.69,93.63,93.64,69056.0,85.7324,85.7416,85.6867,85.6958,69056.0
2024-02-13 15:15:00,93.64,93.65,93.6,93.61,133520.0,85.6958,85.705,85.6592,85.6684,133520.0
2024-02-13 15:20:00,93.61,93.63,93.59,93.63,131685.0,85.6684,85.6867,85.65,85.6867,131685.0
2024-02-13 15:25:00,93.63,93.65,93.6,93.65,98144.0,85.6867,85.705,85.6592,85.705,98144.0
2024-02-13 15:30:00,93.65,93.72,93.63,93.72,153600.0,85.705,85.769,85.6867,85.769,153600.0
2024-02-13 15:35:00,93.72,93.77,93.7,93.74,151625.0,85.769,85.8148,85.7507,85.7873,151625.0
2024-02-13 15:40:00,93.75,93.8,93.74,93.79,91895.0,85.7965,85.8422,85.7873,85.8331,91895.0
2024-02-13 15:45:00,93.78,93.81,93.78,93.8,186443.0,85.8239,85.8514,85.8239,85.8422,186443.0
2024-02-13 15:50:00,93.8,93.8,93.77,93.78,117155.0,85.8422,85.8422,85.8148,85.8239,117155.0
2024-02-13 15:55:00,93.78,93.82,93.74,93.79,614917.0,85.8239,85.8605,85.7873,85.8331,614917.0
2024-02-14 09:30:00,93.95,94.05,93.95,94.01,174042.0,85.9795,86.071,85.9795,86.0344,174042.0
2024-02-14 09:35:00,94.02,94.02,93.94,93.95,45672.0,86.0436,86.0436,85.9704,85.9795,45672.0
2024-02-14 09:40:00,93.95,94.02,93.95,94.02,86718.0,85.9795,86.0436,85.9795,86.0436,86718.0
2024-02-14 09:45:00,94.03,94.07,94.0,94.02,124403.0,86.0527,86.0893,86.0253,86.0436,124403.0
2024-02-14 09:50:00,94.03,94.06,94.01,94.05,76110.0,86.0527,86.0802,86.0344,86.071,76110.0
2024-02-14 09:55:00,94.05,94.11,94.05,94.1,93429.0,86.071,86.1259,86.071,86.1168,93429.0
2024-02-14 10:00:00,94.1,94.1,94.05,94.08,71806.0,86.1168,86.1168,86.071,86.0985,71806.0
2024-02-14 10:05:00,94.08,94.08,94.03,94.03,47320.0,86.0985,86.0985,86.0527,86.0527,47320.0
2024-02-14 10:10:00,94.04,94.07,94.03,94.05,79904.0,86.0619,86.0893,86.0527,86.071,79904.0
2024-02-14 10:15:00,94.05,94.13,94.04,94.12,82832.0,86.071,86.1442,86.0619,86.1351,82832.0
2024-02-14 10:20:00,94.13,94.18,94.13,94.17,50620.0,86.1442,86.19,86.1442,86.1808,50620.0
2024-02-14 10:25:00,94.18,94.19,94.15,94.15,47887.0,86.19,86.1991,86.1625,86.1625,47887.0
2024-02-14 10:30:00,94.15,94.16,94.1,94.12,55398.0,86.1625,86.1717,86.1168,86.1351,55398.0
2024-02-14 10:35:00,94.11,94.11,94.09,94.1,37787.0,86.1259,86.1259,86.1076,86.1168,37787.0
2024-02-14 10:40:00,94.11,94.11,94.05,94.07,44389.0,86.1259,86.1259,86.071,86.0893,44389.0
2024-02-14 10:45:00,94.06,94.11,94.06,94.1,124391.0,86.0802,86.1259,86.0802,86.1168,124391.0
2024-02-14 10:50:00,94.1,94.11,94.07,94.08,38515.0,86.1168,86.1259,86.0893,86.0985,38515.0
2024-02-14 10:55:00,94.09,94.11,94.07,94.08,89387.0,86.1076,86.1259,86.0893,86.0985,89387.0
2024-02-14 11:00:00,94.07,94.07,94.04,94.06,94008.0,86.0893,86.0893,86.0619,86.0802,94008.0
2024-02-14 11:05:00,94.06,94.1,94.06,94.1,36040.0,86.0802,86.1168,86.0802,86.1168,36040.0
2024-02-14 11:10:00,94.1,94.14,94.09,94.11,34939.0,86.1168,86.1534,86.1076,86.1259,34939.0
2024-02-14 11:15:00,94.1,94.13,94.09,94.12,52240.0,86.1168,86.1442,86.1076,86.1351,52240.0
2024-02-14 11:20:00,94.12,94.16,94.08,94.16,42447.0,86.1351,86.1717,86.0985,86.1717,42447.0
2024-02-14 11:25:00,94.16,94.17,94.15,94.16,50771.0,86.1717,86.1808,86.1625,86.1717,50771.0
2024-02-14 11:30:00,94.17,94.18,94.16,94.17,70089.0,86.1808,86.19,86.1717,86.1808,70089.0
2024-02-14 11:35:00,94.16,94.18,94.15,94.18,64768.0,86.1717,86.19,86.1625,86.19,64768.0
2024-02-14 11:40:00,94.18,94.18,94.1,94.11,75664.0,86.19,86.19,86.1168,86.1259,75664.0
2024-02-14 11:45:00,94.11,94.16,94.1,94.16,89256.0,86.1259,86.1717,86.1168,86.1717,89256.0
2024-02-14 11:50:00,94.16,94.19,94.13,94.17,107207.0,86.1717,86.1991,86.1442,86.1808,107207.0
2024-02-14 11:55:00,94.17,94.17,94.13,94.14,75561.0,86.1808,86.1808,86.1442,86.1534,75561.0
2024-02-14 12:00:00,94.14,94.14,94.1,94.11,75242.0,86.1534,86.1534,86.1168,86.1259,75242.0
2024-02-14 12:05:00,94.11,94.14,94.09,94.13,48246.0,86.1259,86.1534,86.1076,86.1442,48246.0
2024-02-14 12:10:00,94.13,94.15,94.12,94.15,44990.0,86.1442,86.1625,86.1351,86.1625,44990.0
2024-02-14 12:15:00,94.15,94.16,94.14,94.15,173309.0,86.1625,86.1717,86.1534,86.1625,173309.0
2024-02-14 12:20:00,94.15,94.15,94.13,94.14,109427.0,86.1625,86.1625,86.1442,86.1534,109427.0
2024-02-14 12:25:00,94.15,94.18,94.14,94.18,153957.0,86.1625,86.19,86.1534,86.19,153957.0
2024-02-14 12:30:00,94.18,94.19,94.17,94.19,34650.0,86.19,86.1991,86.1808,86.1991,34650.0
2024-02-14 12:35:00,94.19,94.2,94.16,94.18,49906.0,86.1991,86.2083,86.1717,86.19,49906.0
2024-02-14 12:40:00,94.18,94.2,94.16,94.2,47653.0,86.19,86.2083,86.1717,86.2083,47653.0
2024-02-14 12:45:00,94.19,94.22,94.19,94.22,47031.0,86.1991,86.2266,86.1991,86.2266,47031.0
2024-02-14 12:50:00,94.22,94.23,94.19,94.2,68012.0,86.2266,86.2358,86.1991,86.2083,68012.0
2024-02-14 12:55:00,94.2,94.21,94.19,94.2,45202.0,86.2083,86.2175,86.1991,86.2083,45202.0
2024-02-14 13:00:00,94.2,94.23,94.19,94.23,73369.0,86.2083,86.2358,86.1991,86.2358,73369.0
2024-02-14 13:05:00,94.23,94.23,94.21,94.21,85519.0,86.2358,86.2358,86.2175,86.2175,85519.0
2024-02-14 13:10:00,94.21,94.22,94.18,94.2,42032.0,86.2175,86.2266,86.19,86.2083,42032.0
2024-02-14 13:15:00,94.2,94.23,94.18,94.21,53657.0,86.2083,86.2358,86.19,86.2175,53657.0
2024-02-14 13:20:00,94.2,94.22,94.17,94.18,46635.0,86.2083,86.2266,86.1808,86.19,46635.0
2024-02-14 13:25:00,94.18,94.2,94.18,94.2,27210.0,86.19,86.2083,86.19,86.2083,27210.0
2024-02-14 13:30:00,94.2,94.23,94.2,94.23,61837.0,86.2083,86.2358,86.2083,86.2358,61837.0
2024-02-14 13:35:00,94.23,94.26,94.22,94.25,139667.0,86.2358,86.2632,86.2266,86.2541,139667.0
2024-02-14 13:40:00,94.25,94.27,94.24,94.24,100750.0,86.2541,86.2724,86.2449,86.2449,100750.0
2024-02-14 13:45:00,94.24,94.26,94.24,94.25,37557.0,86.2449,86.2632,86.2449,86.2541,37557.0
2024-02-14 13:50:00,94.25,94.25,94.22,94.23,57164.0,86.2541,86.2541,86.2266,86.2358,57164.0
2024-02-14 13:55:00,94.23,94.24,94.2,94.21,91758.0,86.2358,86.2449,86.2083,86.2175,91758.0
2024-02-14 14:00:00,94.21,94.22,94.2,94.2,45357.0,86.2175,86.2266,86.2083,86.2083,45357.0
2024-02-14 14:05:00,94.2,94.21,94.17,94.19,101413.0,86.2083,86.2175,86.1808,86.1991,101413.0
2024-02-14 14:10:00,94.19,94.2,94.17,94.18,80777.0,86.1991,86.2083,86.1808,86.19,80777.0
2024-02-14 14:15:00,94.19,94.2,94.18,94.19,35515.0,86.1991,86.2083,86.19,86.1991,35515.0
2024-02-14 14:20:00,94.19,94.22,94.19,94.22,92984.0,86.1991,86.2266,86.1991,86.2266,92984.0
2024-02-14 14:25:00,94.22,94.24,94.21,94.22,122545.0,86.2266,86.2449,86.2175,86.2266,122545.0
2024-02-14 14:30:00,94.21,94.23,94.21,94.22,40015.0,86.2175,86.2358,86.2175,86.2266,40015.0
2024-02-14 14:35:00,94.22,94.24,94.2,94.23,118280.0,86.2266,86.2449,86.2083,86.2358,118280.0
2024-02-14 14:40:00,94.23,94.23,94.19,94.2,49078.0,86.2358,86.2358,86.1991,86.2083,49078.0
2024-02-14 14:45:00,94.2,94.21,94.18,94.2,43994.0,86.2083,86.2175,86.19,86.2083,43994.0
2024-02-14 14:50:00,94.2,94.2,94.16,94.2,78577.0,86.2083,86.2083,86.1717,86.2083,78577.0
2024-02-14 14:55:00,94.19,94.2,94.17,94.2,69454.0,86.1991,86.2083,86.1808,86.2083,69454.0
2024-02-14 15:00:00,94.19,94.21,94.17,94.18,54092.0,86.1991,86.2175,86.1808,86.19,54092.0
2024-02-14 15:05:00,94.19,94.2,94.16,94.19,51369.0,86.1991,86.2083,86.1717,86.1991,51369.0
2024-02-14 15:10:00,94.19,94.2,94.17,94.2,40374.0,86.1991,86.2083,86.1808,86.2083,40374.0
2024-02-14 15:15:00,94.2,94.21,94.19,94.2,93048.0,86.2083,86.2175,86.1991,86.2083,93048.0
2024-02-14 15:20:00,94.2,94.21,94.17,94.19,31655.0,86.2083,86.2175,86.1808,86.1991,31655.0
2024-02-14 15:25:00,94.19,94.22,94.18,94.2,95839.0,86.1991,86.2266,86.19,86.2083,95839.0
2024-02-14 15:30:00,94.2,94.21,94.17,94.17,49280.0,86.2083,86.2175,86.1808,86.1808,49280.0
2024-02-14 15:35:00,94.18,94.19,94.17,94.19,78390.0,86.19,86.1991,86.1808,86.1991,78390.0
2024-02-14 15:40:00,94.19,94.2,94.15,94.15,109154.0,86.1991,86.2083,86.1625,86.1625,109154.0
2024-02-14 15:45:00,94.15,94.16,94.14,94.15,98739.0,86.1625,86.1717,86.1534,86.1625,98739.0
2024-02-14 15:50:00,94.14,94.16,94.13,94.14,67796.0,86.1534,86.1717,86.1442,86.1534,67796.0
2024-02-14 15:55:00,94.14,94.17,94.13,94.15,188124.0,86.1534,86.1808,86.1442,86.1625,188124.0
2024-02-15 09:30:00,94.28,94.4,94.28,94.38,115616.0,86.2815,86.3913,86.2815,86.373,115616.0
2024-02-15 09:35:00,94.38,94.4,94.36,94.38,36949.0,86.373,86.3913,86.3547,86.373,36949.0
2024-02-15 09:40:00,94.39,94.39,94.33,94.34,185294.0,86.3822,86.3822,86.3273,86.3364,185294.0
2024-02-15 09:45:00,94.34,94.36,94.33,94.33,47678.0,86.3364,86.3547,86.3273,86.3273,47678.0
2024-02-15 09:50:00,94.33,94.36,94.31,94.31,38469.0,86.3273,86.3547,86.309,86.309,38469.0
2024-02-15 09:55:00,94.32,94.36,94.31,94.34,55809.0,86.3181,86.3547,86.309,86.3364,55809.0
2024-02-15 10:00:00,94.35,94.39,94.35,94.39,42013.0,86.3456,86.3822,86.3456,86.3822,42013.0
2024-02-15 10:05:00,94.38,94.43,94.38,94.42,42088.0,86.373,86.4188,86.373,86.4096,42088.0
2024-02-15 10:10:00,94.42,94.47,94.41,94.47,106851.0,86.4096,86.4554,86.4005,86.4554,106851.0
2024-02-15 10:15:00,94.46,94.52,94.46,94.51,76410.0,86.4462,86.5012,86.4462,86.492,76410.0
2024-02-15 10:20:00,94.51,94.51,94.43,94.48,88609.0,86.492,86.492,86.4188,86.4645,88609.0
2024-02-15 10:25:00,94.48,94.49,94.42,94.43,50624.0,86.4645,86.4737,86.4096,86.4188,50624.0
2024-02-15 10:30:00,94.44,94.44,94.37,94.39,52392.0,86.4279,86.4279,86.3639,86.3822,52392.0
2024-02-15 10:35:00,94.38,94.41,94.38,94.4,118827.0,86.373,86.4005,86.373,86.3913,118827.0
2024-02-15 10:40:00,94.41,94.41,94.35,94.37,178229.0,86.4005,86.4005,86.3456,86.3639,178229.0
2024-02-15 10:45:00,94.37,94.37,94.34,94.36,53438.0,86.3639,86.3639,86.3364,86.3547,53438.0
2024-02-15 10:50:00,94.36,94.37,94.34,94.34,30278.0,86.3547,86.3639,86.3364,86.3364,30278.0
2024-02-15 10:55:00,94.35,94.36,94.33,94.34,24205.0,86.3456,86.3547,86.3273,86.3364,24205.0
2024-02-15 11:00:00,94.34,94.35,94.26,94.26,90060.0,86.3364,86.3456,86.2632,86.2632,90060.0
2024-02-15 11:05:00,94.27,94.27,94.22,94.23,103784.0,86.2724,86.2724,86.2266,86.2358,103784.0
2024-02-15 11:10:00,94.23,94.26,94.22,94.24,33559.0,86.2358,86.2632,86.2266,86.2449,33559.0
2024-02-15 11:15:00,94.24,94.26,94.23,94.26,27797.0,86.2449,86.2632,86.2358,86.2632,27797.0
2024-02-15 11:20:00,94.25,94.28,94.22,94.22,45145.0,86.2541,86.2815,86.2266,86.2266,45145.0
2024-02-15 11:25:00,94.23,94.24,94.19,94.23,45445.0,86.2358,86.2449,86.1991,86.2358,45445.0
2024-02-15 11:30:00,94.23,94.26,94.21,94.26,78152.0,86.2358,86.2632,86.2175,86.2632,78152.0
2024-02-15 11:35:00,94.27,94.31,94.27,94.31,55189.0,86.2724,86.309,86.2724,86.309,55189.0
2024-02-15 11:40:00,94.3,94.33,94.29,94.32,170624.0,86.2998,86.3273,86.2907,86.3181,170624.0
2024-02-15 11:45:00,94.33,94.37,94.32,94.34,110434.0,86.3273,86.3639,86.3181,86.3364,110434.0
2024-02-15 11:50:00,94.34,94.34,94.3,94.31,44609.0,86.3364,86.3364,86.2998,86.309,44609.0
2024-02-15 11:55:00,94.3,94.35,94.29,94.35,64934.0,86.2998,86.3456,86.2907,86.3456,64934.0
2024-02-15 12:00:00,94.35,94.41,94.35,94.41,227672.0,86.3456,86.4005,86.3456,86.4005,227672.0
2024-02-15 12:05:00,94.41,94.42,94.39,94.4,58439.0,86.4005,86.4096,86.3822,86.3913,58439.0
2024-02-15 12:10:00,94.4,94.41,94.38,94.38,42784.0,86.3913,86.4005,86.373,86.373,42784.0
2024-02-15 12:15:00,94.38,94.39,94.36,94.39,69469.0,86.373,86.3822,86.3547,86.3822,69469.0
2024-02-15 12:20:00,94.39,94.39,94.33,94.35,72251.0,86.3822,86.3822,86.3273,86.3456,72251.0
2024-02-15 12:25:00,94.35,94.38,94.34,94.37,52883.0,86.3456,86.373,86.3364,86.3639,52883.0
2024-02-15 12:30:00,94.38,94.38,94.35,94.37,24289.0,86.373,86.373,86.3456,86.3639,24289.0
2024-02-15 12:35:00,94.36,94.38,94.35,94.36,30418.0,86.3547,86.373,86.3456,86.3547,30418.0
2024-02-15 12:40:00,94.36,94.37,94.35,94.36,21574.0,86.3547,86.3639,86.3456,86.3547,21574.0
2024-02-15 12:45:00,94.36,94.38,94.34,94.35,45776.0,86.3547,86.373,86.3364,86.3456,45776.0
2024-02-15 12:50:00,94.36,94.36,94.32,94.36,50193.0,86.3547,86.3547,86.3181,86.3547,50193.0
2024-02-15 12:55:00,94.35,94.39,94.34,94.34,73780.0,86.3456,86.3822,86.3364,86.3364,73780.0
2024-02-15 13:00:00,94.35,94.39,94.35,94.38,64743.0,86.3456,86.3822,86.3456,86.373,64743.0
2024-02-15 13:05:00,94.39,94.46,94.38,94.44,74594.0,86.3822,86.4462,86.373,86.4279,74594.0
2024-02-15 13:10:00,94.44,94.48,94.43,94.45,21613.0,86.4279,86.4645,86.4188,86.4371,21613.0
2024-02-15 13:15:00,94.45,94.47,94.44,94.46,27927.0,86.4371,86.4554,86.4279,86.4462,27927.0
2024-02-15 13:20:00,94.47,94.47,94.44,94.47,32148.0,86.4554,86.4554,86.4279,86.4554,32148.0
2024-02-15 13:25:00,94.46,94.47,94.44,94.45,25625.0,86.4462,86.4554,86.4279,86.4371,25625.0
2024-02-15 13:30:00,94.46,94.48,94.44,94.45,195219.0,86.4462,86.4645,86.4279,86.4371,195219.0
2024-02-15 13:35:00,94.45,94.49,94.44,94.48,52792.0,86.4371,86.4737,86.4279,86.4645,52792.0
2024-02-15 13:40:00,94.48,94.5,94.46,94.47,26622.0,86.4645,86.4828,86.4462,86.4554,26622.0
2024-02-15 13:45:00,94.47,94.49,94.46,94.48,61624.0,86.4554,86.4737,86.4462,86.4645,61624.0
2024-02-15 13:50:00,94.48,94.5,94.48,94.48,51418.0,86.4645,86.4828,86.4645,86.4645,51418.0
2024-02-15 13:55:00,94.48,94.51,94.47,94.51,29539.0,86.4645,86.492,86.4554,86.492,29539.0
2024-02-15 14:00:00,94.5,94.51,94.49,94.51,44608.0,86.4828,86.492,86.4737,86.492,44608.0
2024-02-15 14:05:00,94.51,94.53,94.49,94.52,44635.0,86.492,86.5103,86.4737,86.5012,44635.0
2024-02-15 14:10:00,94.52,94.52,94.47,94.49,38680.0,86.5012,86.5012,86.4554,86.4737,38680.0
2024-02-15 14:15:00,94.49,94.55,94.48,94.54,64527.0,86.4737,86.5286,86.4645,86.5195,64527.0
2024-02-15 14:20:00,94.53,94.54,94.51,94.53,22893.0,86.5103,86.5195,86.492,86.5103,22893.0
2024-02-15 14:25:00,94.52,94.52,94.49,94.51,52761.0,86.5012,86.5012,86.4737,86.492,52761.0
2024-02-15 14:30:00,94.51,94.53,94.51,94.52,20907.0,86.492,86.5103,86.492,86.5012,20907.0
2024-02-15 14:35:00,94.51,94.52,94.5,94.5,17459.0,86.492,86.5012,86.4828,86.4828,17459.0
2024-02-15 14:40:00,94.5,94.53,94.48,94.51,44945.0,86.4828,86.5103,86.4645,86.492,44945.0
2024-02-15 14:45:00,94.51,94.52,94.5,94.51,16042.0,86.492,86.5012,86.4828,86.492,16042.0
2024-02-15 14:50:00,94.51,94.54,94.5,94.53,32443.0,86.492,86.5195,86.4828,86.5103,32443.0
2024-02-15 14:55:00,94.53,94.54,94.5,94.51,20446.0,86.5103,86.5195,86.4828,86.492,20446.0
2024-02-15 15:00:00,94.5,94.51,94.48,94.5,40096.0,86.4828,86.492,86.4645,86.4828,40096.0
2024-02-15 15:05:00,94.5,94.5,94.47,94.47,30531.0,86.4828,86.4828,86.4554,86.4554,30531.0
2024-02-15 15:10:00,94.47,94.49,94.46,94.47,47622.0,86.4554,86.4737,86.4462,86.4554,47622.0
2024-02-15 15:15:00,94.47,94.47,94.43,94.43,36409.0,86.4554,86.4554,86.4188,86.4188,36409.0
2024-02-15 15:20:00,94.43,94.44,94.43,94.44,14315.0,86.4188,86.4279,86.4188,86.4279,14315.0
2024-02-15 15:25:00,94.43,94.48,94.43,94.48,20013.0,86.4188,86.4645,86.4188,86.4645,20013.0
2024-02-15 15:30:00,94.48,94.49,94.47,94.49,29506.0,86.4645,86.4737,86.4554,86.4737,29506.0
2024-02-15 15:35:00,94.49,94.5,94.47,94.47,51715.0,86.4737,86.4828,86.4554,86.4554,51715.0
2024-02-15 15:40:00,94.47,94.48,94.46,94.48,68726.0,86.4554,86.4645,86.4462,86.4645,68726.0
2024-02-15 15:45:00,94.48,94.48,94.44,94.44,59950.0,86.4645,86.4645,86.4279,86.4279,59950.0
2024-02-15 15:50:00,94.44,94.44,94.4,94.42,114409.0,86.4279,86.4279,86.3913,86.4096,114409.0
2024-02-15 15:55:00,94.43,94.49,94.42,94.45,283943.0,86.4188,86.4737,86.4096,86.4371,283943.0
2024-02-16 09:30:00,94.2,94.2,94.06,94.09,113747.0,86.2083,86.2083,86.0802,86.1076,113747.0
2024-02-16 09:35:00,94.1,94.16,94.09,94.13,94697.0,86.1168,86.1717,86.1076,86.1442,94697.0
2024-02-16 09:40:00,94.13,94.14,94.1,94.12,89878.0,86.1442,86.1534,86.1168,86.1351,89878.0
2024-02-16 09:45:00,94.14,94.16,94.13,94.14,28542.0,86.1534,86.1717,86.1442,86.1534,28542.0
2024-02-16 09:50:00,94.14,94.14,94.05,94.05,81652.0,86.1534,86.1534,86.071,86.071,81652.0
2024-02-16 09:55:00,94.05,94.11,94.03,94.1,40851.0,86.071,86.1259,86.0527,86.1168,40851.0
2024-02-16 10:00:00,94.1,94.13,94.03,94.13,148771.0,86.1168,86.1442,86.0527,86.1442,148771.0
2024-02-16 10:05:00,94.13,94.19,94.13,94.19,77967.0,86.1442,86.1991,86.1442,86.1991,77967.0
2024-02-16 10:10:00,94.19,94.21,94.17,94.2,148824.0,86.1991,86.2175,86.1808,86.2083,148824.0
2024-02-16 10:15:00,94.2,94.22,94.19,94.21,127020.0,86.2083,86.2266,86.1991,86.2175,127020.0
2024-02-16 10:20:00,94.21,94.22,94.18,94.2,127033.0,86.2175,86.2266,86.19,86.2083,127033.0
2024-02-16 10:25:00,94.2,94.22,94.18,94.21,128778.0,86.2083,86.2266,86.19,86.2175,128778.0
2024-02-16 10:30:00,94.2,94.2,94.17,94.19,60581.0,86.2083,86.2083,86.1808,86.1991,60581.0
2024-02-16 10:35:00,94.18,94.24,94.18,94.23,63691.0,86.19,86.2449,86.19,86.2358,63691.0
2024-02-16 10:40:00,94.24,94.26,94.21,94.24,83645.0,86.2449,86.2632,86.2175,86.2449,83645.0
2024-02-16 10:45:00,94.23,94.24,94.19,94.2,83054.0,86.2358,86.2449,86.1991,86.2083,83054.0
2024-02-16 10:50:00,94.2,94.23,94.2,94.21,58999.0,86.2083,86.2358,86.2083,86.2175,58999.0
2024-02-16 10:55:00,94.21,94.22,94.16,94.17,47371.0,86.2175,86.2266,86.1717,86.1808,47371.0
2024-02-16 11:00:00,94.18,94.2,94.16,94.18,53584.0,86.19,86.2083,86.1717,86.19,53584.0
2024-02-16 11:05:00,94.19,94.2,94.17,94.2,33975.0,86.1991,86.2083,86.1808,86.2083,33975.0
2024-02-16 11:10:00,94.2,94.2,94.17,94.19,29840.0,86.2083,86.2083,86.1808,86.1991,29840.0
2024-02-16 11:15:00,94.2,94.23,94.19,94.22,54812.0,86.2083,86.2358,86.1991,86.2266,54812.0
2024-02-16 11:20:00,94.23,94.25,94.22,94.23,33801.0,86.2358,86.2541,86.2266,86.2358,33801.0
2024-02-16 11:25:00,94.23,94.23,94.19,94.2,46297.0,86.2358,86.2358,86.1991,86.2083,46297.0
2024-02-16 11:30:00,94.2,94.21,94.18,94.19,37606.0,86.2083,86.2175,86.19,86.1991,37606.0
2024-02-16 11:35:00,94.19,94.21,94.18,94.2,17435.0,86.1991,86.2175,86.19,86.2083,17435.0
2024-02-16 11:40:00,94.2,94.21,94.19,94.2,33848.0,86.2083,86.2175,86.1991,86.2083,33848.0
2024-02-16 11:45:00,94.2,94.2,94.15,94.16,30384.0,86.2083,86.2083,86.1625,86.1717,30384.0
2024-02-16 11:50:00,94.16,94.17,94.15,94.17,35027.0,86.1717,86.1808,86.1625,86.1808,35027.0
2024-02-16 11:55:00,94.16,94.18,94.14,94.14,54391.0,86.1717,86.19,86.1534,86.1534,54391.0
2024-02-16 12:00:00,94.14,94.15,94.13,94.14,40737.0,86.1534,86.1625,86.1442,86.1534,40737.0
2024-02-16 12:05:00,94.14,94.14,94.11,94.13,24383.0,86.1534,86.1534,86.1259,86.1442,24383.0
2024-02-16 12:10:00,94.13,94.14,94.11,94.13,45000.0,86.1442,86.1534,86.1259,86.1442,45000.0
2024-02-16 12:15:00,94.13,94.13,94.1,94.11,25896.0,86.1442,86.1442,86.1168,86.1259,25896.0
2024-02-16 12:20:00,94.1,94.15,94.1,94.15,31233.0,86.1168,86.1625,86.1168,86.1625,31233.0
2024-02-16 12:25:00,94.15,94.18,94.14,94.18,52221.0,86.1625,86.19,86.1534,86.19,52221.0
2024-02-16 12:30:00,94.19,94.2,94.18,94.2,33713.0,86.1991,86.2083,86.19,86.2083,33713.0
2024-02-16 12:35:00,94.2,94.22,94.19,94.21,10360.0,86.2083,86.2266,86.1991,86.2175,10360.0
2024-02-16 12:40:00,94.21,94.22,94.19,94.2,17256.0,86.2175,86.2266,86.1991,86.2083,17256.0
2024-02-16 12:45:00,94.19,94.21,94.19,94.2,16226.0,86.1991,86.2175,86.1991,86.2083,16226.0
2024-02-16 12:50:00,94.2,94.21,94.17,94.2,48127.0,86.2083,86.2175,86.1808,86.2083,48127.0
2024-02-16 12:55:00,94.2,94.21,94.19,94.2,78322.0,86.2083,86.2175,86.1991,86.2083,78322.0
2024-02-16 13:00:00,94.2,94.2,94.15,94.16,19608.0,86.2083,86.2083,86.1625,86.1717,19608.0
2024-02-16 13:05:00,94.15,94.18,94.14,94.18,44576.0,86.1625,86.19,86.1534,86.19,44576.0
2024-02-16 13:10:00,94.18,94.18,94.16,94.17,30052.0,86.19,86.19,86.1717,86.1808,30052.0
2024-02-16 13:15:00,94.17,94.17,94.08,94.11,64174.0,86.1808,86.1808,86.0985,86.1259,64174.0
2024-02-16 13:20:00,94.12,94.13,94.11,94.12,61038.0,86.1351,86.1442,86.1259,86.1351,61038.0
2024-02-16 13:25:00,94.13,94.13,94.11,94.12,31960.0,86.1442,86.1442,86.1259,86.1351,31960.0
2024-02-16 13:30:00,94.12,94.14,94.11,94.13,30206.0,86.1351,86.1534,86.1259,86.1442,30206.0
2024-02-16 13:35:00,94.12,94.15,94.11,94.14,39679.0,86.1351,86.1625,86.1259,86.1534,39679.0
2024-02-16 13:40:00,94.14,94.16,94.13,94.16,18798.0,86.1534,86.1717,86.1442,86.1717,18798.0
2024-02-16 13:45:00,94.17,94.17,94.14,94.16,24035.0,86.1808,86.1808,86.1534,86.1717,24035.0
2024-02-16 13:50:00,94.15,94.16,94.14,94.15,12979.0,86.1625,86.1717,86.1534,86.1625,12979.0
2024-02-16 13:55:00,94.16,94.18,94.15,94.18,8695.0,86.1717,86.19,86.1625,86.19,8695.0
2024-02-16 14:00:00,94.18,94.21,94.18,94.19,71272.0,86.19,86.2175,86.19,86.1991,71272.0
2024-02-16 14:05:00,94.19,94.2,94.18,94.2,20649.0,86.1991,86.2083,86.19,86.2083,20649.0
2024-02-16 14:10:00,94.2,94.2,94.16,94.16,28797.0,86.2083,86.2083,86.1717,86.1717,28797.0
2024-02-16 14:15:00,94.16,94.17,94.15,94.16,12527.0,86.1717,86.1808,86.1625,86.1717,12527.0
2024-02-16 14:20:00,94.16,94.19,94.15,94.18,15582.0,86.1717,86.1991,86.1625,86.19,15582.0
2024-02-16 14:25:00,94.19,94.19,94.17,94.17,23119.0,86.1991,86.1991,86.1808,86.1808,23119.0
2024-02-16 14:30:00,94.18,94.18,94.15,94.16,13610.0,86.19,86.19,86.1625,86.1717,13610.0
2024-02-16 14:35:00,94.16,94.16,94.13,94.15,20173.0,86.1717,86.1717,86.1442,86.1625,20173.0
2024-02-16 14:40:00,94.15,94.16,94.13,94.14,40283.0,86.1625,86.1717,86.1442,86.1534,40283.0
2024-02-16 14:45:00,94.14,94.15,94.07,94.11,131744.0,86.1534,86.1625,86.0893,86.1259,131744.0
2024-02-16 14:50:00,94.12,94.14,94.1,94.13,71593.0,86.1351,86.1534,86.1168,86.1442,71593.0
2024-02-16 14:55:00,94.14,94.14,94.12,94.14,46427.0,86.1534,86.1534,86.1351,86.1534,46427.0
2024-02-16 15:00:00,94.14,94.15,94.11,94.13,89790.0,86.1534,86.1625,86.1259,86.1442,89790.0
2024-02-16 15:05:00,94.12,94.15,94.12,94.15,32862.0,86.1351,86.1625,86.1351,86.1625,32862.0
2024-02-16 15:10:00,94.14,94.14,94.11,94.14,39327.0,86.1534,86.1534,86.1259,86.1534,39327.0
2024-02-16 15:15:00,94.14,94.15,94.13,94.15,29607.0,86.1534,86.1625,86.1442,86.1625,29607.0
2024-02-16 15:20:00,94.15,94.16,94.14,94.15,30590.0,86.1625,86.1717,86.1534,86.1625,30590.0
2024-02-16 15:25:00,94.16,94.17,94.15,94.17,37481.0,86.1717,86.1808,86.1625,86.1808,37481.0
2024-02-16 15:30:00,94.17,94.18,94.16,94.18,32565.0,86.1808,86.19,86.1717,86.19,32565.0
2024-02-16 15:35:00,94.18,94.18,94.15,94.17,135974.0,86.19,86.19,86.1625,86.1808,135974.0
2024-02-16 15:40:00,94.16,94.17,94.12,94.14,82161.0,86.1717,86.1808,86.1351,86.1534,82161.0
2024-02-16 15:45:00,94.14,94.15,94.12,94.13,51199.0,86.1534,86.1625,86.1351,86.1442,51199.0
2024-02-16 15:50:00,94.12,94.16,94.12,94.16,90223.0,86.1351,86.1717,86.1351,86.1717,90223.0
2024-02-16 15:55:00,94.16,94.2,94.14,94.2,198762.0,86.1717,86.2083,86.1534,86.2083,198762.0
2024-02-20 09:30:00,94.16,94.22,94.12,94.19,130749.0,86.1717,86.2266,86.1351,86.1991,130749.0
2024-02-20 09:35:00,94.19,94.2,94.07,94.08,136602.0,86.1991,86.2083,86.0893,86.0985,136602.0
2024-02-20 09:40:00,94.08,94.1,94.04,94.07,62101.0,86.0985,86.1168,86.0619,86.0893,62101.0
2024-02-20 09:45:00,94.07,94.12,94.05,94.12,37438.0,86.0893,86.1351,86.071,86.1351,37438.0
2024-02-20 09:50:00,94.13,94.15,94.1,94.14,38478.0,86.1442,86.1625,86.1168,86.1534,38478.0
2024-02-20 09:55:00,94.15,94.21,94.15,94.2,98405.0,86.1625,86.2175,86.1625,86.2083,98405.0
2024-02-20 10:00:00,94.2,94.2,94.17,94.19,49554.0,86.2083,86.2083,86.1808,86.1991,49554.0
2024-02-20 10:05:00,94.19,94.23,94.19,94.2,63358.0,86.1991,86.2358,86.1991,86.2083,63358.0
2024-02-20 10:10:00,94.21,94.21,94.17,94.2,47737.0,86.2175,86.2175,86.1808,86.2083,47737.0
2024-02-20 10:15:00,94.2,94.24,94.18,94.24,66951.0,86.2083,86.2449,86.19,86.2449,66951.0
2024-02-20 10:20:00,94.24,94.26,94.23,94.26,40149.0,86.2449,86.2632,86.2358,86.2632,40149.0
2024-02-20 10:25:00,94.26,94.3,94.25,94.27,68431.0,86.2632,86.2998,86.2541,86.2724,68431.0
2024-02-20 10:30:00,94.27,94.28,94.23,94.26,77348.0,86.2724,86.2815,86.2358,86.2632,77348.0
2024-02-20 10:35:00,94.26,94.32,94.26,94.31,34830.0,86.2632,86.3181,86.2632,86.309,34830.0
2024-02-20 10:40:00,94.31,94.32,94.29,94.29,52496.0,86.309,86.3181,86.2907,86.2907,52496.0
2024-02-20 10:45:00,94.3,94.32,94.29,94.31,40918.0,86.2998,86.3181,86.2907,86.309,40918.0
2024-02-20 10:50:00,94.31,94.35,94.31,94.34,18740.0,86.309,86.3456,86.309,86.3364,18740.0
2024-02-20 10:55:00,94.34,94.35,94.33,94.34,40932.0,86.3364,86.3456,86.3273,86.3364,40932.0
2024-02-20 11:00:00,94.34,94.38,94.33,94.35,53447.0,86.3364,86.373,86.3273,86.3456,53447.0
2024-02-20 11:05:00,94.35,94.36,94.32,94.33,43533.0,86.3456,86.3547,86.3181,86.3273,43533.0
2024-02-20 11:10:00,94.33,94.36,94.32,94.35,30272.0,86.3273,86.3547,86.3181,86.3456,30272.0
2024-02-20 11:15:00,94.35,94.39,94.35,94.37,43339.0,86.3456,86.3822,86.3456,86.3639,43339.0
2024-02-20 11:20:00,94.37,94.38,94.35,94.37,27909.0,86.3639,86.373,86.3456,86.3639,27909.0
2024-02-20 11:25:00,94.37,94.39,94.36,94.38,18726.0,86.3639,86.3822,86.3547,86.373,18726.0
2024-02-20 11:30:00,94.38,94.39,94.35,94.36,107475.0,86.373,86.3822,86.3456,86.3547,107475.0
2024-02-20 11:35:00,94.35,94.37,94.33,94.36,152429.0,86.3456,86.3639,86.3273,86.3547,152429.0
2024-02-20 11:40:00,94.36,94.37,94.35,94.37,16912.0,86.3547,86.3639,86.3456,86.3639,16912.0
2024-02-20 11:45:00,94.37,94.38,94.37,94.37,10995.0,86.3639,86.373,86.3639,86.3639,10995.0
2024-02-20 11:50:00,94.38,94.38,94.36,94.37,46722.0,86.373,86.373,86.3547,86.3639,46722.0
2024-02-20 11:55:00,94.36,94.37,94.34,94.34,33729.0,86.3547,86.3639,86.3364,86.3364,33729.0
2024-02-20 12:00:00,94.34,94.35,94.32,94.32,41846.0,86.3364,86.3456,86.3181,86.3181,41846.0
2024-02-20 12:05:00,94.33,94.33,94.3,94.31,82634.0,86.3273,86.3273,86.2998,86.309,82634.0
2024-02-20 12:10:00,94.32,94.32,94.27,94.28,42840.0,86.3181,86.3181,86.2724,86.2815,42840.0
2024-02-20 12:15:00,94.29,94.29,94.25,94.27,22415.0,86.2907,86.2907,86.2541,86.2724,22415.0
2024-02-20 12:20:00,94.27,94.28,94.26,94.26,20152.0,86.2724,86.2815,86.2632,86.2632,20152.0
2024-02-20 12:25:00,94.27,94.28,94.26,94.27,13013.0,86.2724,86.2815,86.2632,86.2724,13013.0
2024-02-20 12:30:00,94.28,94.3,94.27,94.3,19840.0,86.2815,86.2998,86.2724,86.2998,19840.0
2024-02-20 12:35:00,94.3,94.3,94.25,94.27,19393.0,86.2998,86.2998,86.2541,86.2724,19393.0
2024-02-20 12:40:00,94.27,94.32,94.26,94.32,39874.0,86.2724,86.3181,86.2632,86.3181,39874.0
2024-02-20 12:45:00,94.31,94.33,94.3,94.31,45686.0,86.309,86.3273,86.2998,86.309,45686.0
2024-02-20 12:50:00,94.31,94.32,94.3,94.31,69111.0,86.309,86.3181,86.2998,86.309,69111.0
2024-02-20 12:55:00,94.31,94.32,94.31,94.31,71970.0,86.309,86.3181,86.309,86.309,71970.0
2024-02-20 13:00:00,94.31,94.34,94.31,94.33,36788.0,86.309,86.3364,86.309,86.3273,36788.0
2024-02-20 13:05:00,94.33,94.33,94.3,94.33,75521.0,86.3273,86.3273,86.2998,86.3273,75521.0
2024-02-20 13:10:00,94.33,94.37,94.32,94.36,34907.0,86.3273,86.3639,86.3181,86.3547,34907.0
2024-02-20 13:15:00,94.36,94.36,94.32,94.36,56443.0,86.3547,86.3547,86.3181,86.3547,56443.0
2024-02-20 13:20:00,94.35,94.36,94.34,94.35,134250.0,86.3456,86.3547,86.3364,86.3456,134250.0
2024-02-20 13:25:00,94.36,94.36,94.31,94.32,16006.0,86.3547,86.3547,86.309,86.3181,16006.0
2024-02-20 13:30:00,94.32,94.33,94.3,94.31,15793.0,86.3181,86.3273,86.2998,86.309,15793.0
2024-02-20 13:35:00,94.31,94.32,94.3,94.32,37122.0,86.309,86.3181,86.2998,86.3181,37122.0
2024-02-20 13:40:00,94.32,94.38,94.32,94.38,42519.0,86.3181,86.373,86.3181,86.373,42519.0
2024-02-20 13:45:00,94.38,94.39,94.36,94.37,42900.0,86.373,86.3822,86.3547,86.3639,42900.0
2024-02-20 13:50:00,94.37,94.42,94.37,94.39,46960.0,86.3639,86.4096,86.3639,86.3822,46960.0
2024-02-20 13:55:00,94.39,94.41,94.39,94.4,53660.0,86.3822,86.4005,86.3822,86.3913,53660.0
2024-02-20 14:00:00,94.4,94.4,94.35,94.35,39125.0,86.3913,86.3913,86.3456,86.3456,39125.0
2024-02-20 14:05:00,94.36,94.37,94.35,94.37,31634.0,86.3547,86.3639,86.3456,86.3639,31634.0
2024-02-20 14:10:00,94.37,94.37,94.34,94.36,42709.0,86.3639,86.3639,86.3364,86.3547,42709.0
2024-02-20 14:15:00,94.36,94.38,94.33,94.38,34758.0,86.3547,86.373,86.3273,86.373,34758.0
2024-02-20 14:20:00,94.39,94.39,94.35,94.37,34540.0,86.3822,86.3822,86.3456,86.3639,34540.0
2024-02-20 14:25:00,94.37,94.38,94.35,94.38,21891.0,86.3639,86.373,86.3456,86.373,21891.0
2024-02-20 14:30:00,94.38,94.4,94.37,94.38,23947.0,86.373,86.3913,86.3639,86.373,23947.0
2024-02-20 14:35:00,94.38,94.38,94.37,94.38,19635.0,86.373,86.373,86.3639,86.373,19635.0
2024-02-20 14:40:00,94.38,94.4,94.37,94.38,23458.0,86.373,86.3913,86.3639,86.373,23458.0
2024-02-20 14:45:00,94.38,94.41,94.38,94.4,35013.0,86.373,86.4005,86.373,86.3913,35013.0
2024-02-20 14:50:00,94.41,94.41,94.36,94.37,39262.0,86.4005,86.4005,86.3547,86.3639,39262.0
2024-02-20 14:55:00,94.37,94.38,94.34,94.37,34115.0,86.3639,86.373,86.3364,86.3639,34115.0
2024-02-20 15:00:00,94.36,94.37,94.33,94.37,38086.0,86.3547,86.3639,86.3273,86.3639,38086.0
2024-02-20 15:05:00,94.37,94.39,94.37,94.39,45057.0,86.3639,86.3822,86.3639,86.3822,45057.0
2024-02-20 15:10:00,94.39,94.4,94.37,94.38,78042.0,86.3822,86.3913,86.3639,86.373,78042.0
2024-02-20 15:15:00,94.38,94.4,94.37,94.37,28008.0,86.373,86.3913,86.3639,86.3639,28008.0
2024-02-20 15:20:00,94.37,94.38,94.35,94.38,24044.0,86.3639,86.373,86.3456,86.373,24044.0
2024-02-20 15:25:00,94.37,94.43,94.37,94.42,38883.0,86.3639,86.4188,86.3639,86.4096,38883.0
2024-02-20 15:30:00,94.41,94.42,94.36,94.37,93836.0,86.4005,86.4096,86.3547,86.3639,93836.0
2024-02-20 15:35:00,94.37,94.41,94.35,94.4,58874.0,86.3639,86.4005,86.3456,86.3913,58874.0
2024-02-20 15:40:00,94.4,94.4,94.38,94.4,85944.0,86.3913,86.3913,86.373,86.3913,85944.0
2024-02-20 15:45:00,94.4,94.41,94.37,94.39,45081.0,86.3913,86.4005,86.3639,86.3822,45081.0
2024-02-20 15:50:00,94.39,94.4,94.38,94.4,46572.0,86.3822,86.3913,86.373,86.3913,46572.0
2024-02-20 15:55:00,94.4,94.4,94.36,94.37,205841.0,86.3913,86.3913,86.3547,86.3639,205841.0
2024-02-21 09:30:00,94.36,94.36,94.29,94.32,65893.0,86.3547,86.3547,86.2907,86.3181,65893.0
2024-02-21 09:35:00,94.31,94.35,94.31,94.34,24467.0,86.309,86.3456,86.309,86.3364,24467.0
2024-02-21 09:40:00,94.34,94.35,94.3,94.31,30928.0,86.3364,86.3456,86.2998,86.309,30928.0
2024-02-21 09:45:00,94.31,94.32,94.29,94.31,41614.0,86.309,86.3181,86.2907,86.309,41614.0
2024-02-21 09:50:00,94.3,94.32,94.29,94.31,24992.0,86.2998,86.3181,86.2907,86.309,24992.0
2024-02-21 09:55:00,94.31,94.33,94.31,94.31,67070.0,86.309,86.3273,86.309,86.309,67070.0
2024-02-21 10:00:00,94.31,94.37,94.31,94.36,37761.0,86.309,86.3639,86.309,86.3547,37761.0
2024-02-21 10:05:00,94.36,94.4,94.36,94.4,35898.0,86.3547,86.3913,86.3547,86.3913,35898.0
2024-02-21 10:10:00,94.4,94.4,94.38,94.4,35488.0,86.3913,86.3913,86.373,86.3913,35488.0
2024-02-21 10:15:00,94.39,94.43,94.38,94.39,308146.0,86.3822,86.4188,86.373,86.3822,308146.0
2024-02-21 10:20:00,94.38,94.39,94.36,94.36,24471.0,86.373,86.3822,86.3547,86.3547,24471.0
2024-02-21 10:25:00,94.36,94.37,94.33,94.34,18845.0,86.3547,86.3639,86.3273,86.3364,18845.0
2024-02-21 10:30:00,94.34,94.36,94.31,94.35,52051.0,86.3364,86.3547,86.309,86.3456,52051.0
2024-02-21 10:35:00,94.34,94.36,94.33,94.36,24601.0,86.3364,86.3547,86.3273,86.3547,24601.0
2024-02-21 10:40:00,94.35,94.36,94.32,94.32,33468.0,86.3456,86.3547,86.3181,86.3181,33468.0
2024-02-21 10:45:00,94.32,94.33,94.31,94.33,8540.0,86.3181,86.3273,86.309,86.3273,8540.0
2024-02-21 10:50:00,94.34,94.34,94.3,94.32,91276.0,86.3364,86.3364,86.2998,86.3181,91276.0
2024-02-21 10:55:00,94.31,94.32,94.28,94.29,44745.0,86.309,86.3181,86.2815,86.2907,44745.0
2024-02-21 11:00:00,94.28,94.3,94.26,94.28,56168.0,86.2815,86.2998,86.2632,86.2815,56168.0
2024-02-21 11:05:00,94.28,94.32,94.27,94.31,29081.0,86.2815,86.3181,86.2724,86.309,29081.0
2024-02-21 11:10:00,94.31,94.35,94.3,94.34,29688.0,86.309,86.3456,86.2998,86.3364,29688.0
2024-02-21 11:15:00,94.34,94.36,94.32,94.34,42790.0,86.3364,86.3547,86.3181,86.3364,42790.0
2024-02-21 11:20:00,94.35,94.37,94.35,94.36,22456.0,86.3456,86.3639,86.3456,86.3547,22456.0
2024-02-21 11:25:00,94.37,94.37,94.34,94.35,13500.0,86.3639,86.3639,86.3364,86.3456,13500.0
2024-02-21 11:30:00,94.35,94.36,94.32,94.32,29465.0,86.3456,86.3547,86.3181,86.3181,29465.0
2024-02-21 11:35:00,94.32,94.33,94.3,94.31,12107.0,86.3181,86.3273,86.2998,86.309,12107.0
2024-02-21 11:40:00,94.31,94.31,94.29,94.3,26215.0,86.309,86.309,86.2907,86.2998,26215.0
2024-02-21 11:45:00,94.3,94.33,94.29,94.32,112017.0,86.2998,86.3273,86.2907,86.3181,112017.0
2024-02-21 11:50:00,94.33,94.34,94.33,94.34,8211.0,86.3273,86.3364,86.3273,86.3364,8211.0
2024-02-21 11:55:00,94.34,94.35,94.3,94.31,13690.0,86.3364,86.3456,86.2998,86.309,13690.0
2024-02-21 12:00:00,94.29,94.29,94.24,94.25,18774.0,86.2907,86.2907,86.2449,86.2541,18774.0
2024-02-21 12:05:00,94.25,94.25,94.22,94.23,79978.0,86.2541,86.2541,86.2266,86.2358,79978.0
2024-02-21 12:10:00,94.23,94.24,94.21,94.23,72275.0,86.2358,86.2449,86.2175,86.2358,72275.0
2024-02-21 12:15:00,94.23,94.26,94.22,94.24,56401.0,86.2358,86.2632,86.2266,86.2449,56401.0
2024-02-21 12:20:00,94.25,94.25,94.21,94.23,21456.0,86.2541,86.2541,86.2175,86.2358,21456.0
2024-02-21 12:25:00,94.24,94.24,94.2,94.22,25255.0,86.2449,86.2449,86.2083,86.2266,25255.0
2024-02-21 12:30:00,94.22,94.23,94.19,94.19,15013.0,86.2266,86.2358,86.1991,86.1991,15013.0
2024-02-21 12:35:00,94.19,94.21,94.18,94.2,18819.0,86.1991,86.2175,86.19,86.2083,18819.0
2024-02-21 12:40:00,94.19,94.2,94.16,94.17,19898.0,86.1991,86.2083,86.1717,86.1808,19898.0
2024-02-21 12:45:00,94.18,94.22,94.18,94.22,31220.0,86.19,86.2266,86.19,86.2266,31220.0
2024-02-21 12:50:00,94.21,94.23,94.2,94.23,9722.0,86.2175,86.2358,86.2083,86.2358,9722.0
2024-02-21 12:55:00,94.24,94.27,94.23,94.26,60625.0,86.2449,86.2724,86.2358,86.2632,60625.0
2024-02-21 13:00:00,94.26,94.29,94.12,94.18,157230.0,86.2632,86.2907,86.1351,86.19,157230.0
2024-02-21 13:05:00,94.17,94.18,94.13,94.14,30227.0,86.1808,86.19,86.1442,86.1534,30227.0
2024-02-21 13:10:00,94.15,94.17,94.14,94.17,48745.0,86.1625,86.1808,86.1534,86.1808,48745.0
2024-02-21 13:15:00,94.17,94.22,94.16,94.2,24469.0,86.1808,86.2266,86.1717,86.2083,24469.0
2024-02-21 13:20:00,94.2,94.21,94.18,94.2,23136.0,86.2083,86.2175,86.19,86.2083,23136.0
2024-02-21 13:25:00,94.2,94.2,94.15,94.17,23794.0,86.2083,86.2083,86.1625,86.1808,23794.0
2024-02-21 13:30:00,94.17,94.19,94.13,94.15,49297.0,86.1808,86.1991,86.1442,86.1625,49297.0
2024-02-21 13:35:00,94.15,94.18,94.14,94.17,19976.0,86.1625,86.19,86.1534,86.1808,19976.0
2024-02-21 13:40:00,94.17,94.18,94.15,94.15,51385.0,86.1808,86.19,86.1625,86.1625,51385.0
2024-02-21 13:45:00,94.15,94.15,94.11,94.12,63983.0,86.1625,86.1625,86.1259,86.1351,63983.0
2024-02-21 13:50:00,94.12,94.13,94.1,94.11,23395.0,86.1351,86.1442,86.1168,86.1259,23395.0
2024-02-21 13:55:00,94.11,94.14,94.1,94.13,43679.0,86.1259,86.1534,86.1168,86.1442,43679.0
2024-02-21 14:00:00,94.11,94.19,94.06,94.16,56990.0,86.1259,86.1991,86.0802,86.1717,56990.0
2024-02-21 14:05:00,94.16,94.18,94.13,94.16,84576.0,86.1717,86.19,86.1442,86.1717,84576.0
2024-02-21 14:10:00,94.16,94.18,94.13,94.14,50523.0,86.1717,86.19,86.1442,86.1534,50523.0
2024-02-21 14:15:00,94.14,94.17,94.12,94.13,30429.0,86.1534,86.1808,86.1351,86.1442,30429.0
2024-02-21 14:20:00,94.13,94.13,94.09,94.11,22963.0,86.1442,86.1442,86.1076,86.1259,22963.0
2024-02-21 14:25:00,94.11,94.13,94.1,94.12,20517.0,86.1259,86.1442,86.1168,86.1351,20517.0
2024-02-21 14:30:00,94.12,94.13,94.09,94.1,25169.0,86.1351,86.1442,86.1076,86.1168,25169.0
2024-02-21 14:35:00,94.1,94.11,94.08,94.09,89090.0,86.1168,86.1259,86.0985,86.1076,89090.0
2024-02-21 14:40:00,94.09,94.09,94.05,94.06,41253.0,86.1076,86.1076,86.071,86.0802,41253.0
2024-02-21 14:45:00,94.06,94.09,94.05,94.09,47824.0,86.0802,86.1076,86.071,86.1076,47824.0
2024-02-21 14:50:00,94.09,94.11,94.09,94.11,14506.0,86.1076,86.1259,86.1076,86.1259,14506.0
2024-02-21 14:55:00,94.11,94.13,94.1,94.1,14979.0,86.1259,86.1442,86.1168,86.1168,14979.0
2024-02-21 15:00:00,94.11,94.11,94.08,94.09,105983.0,86.1259,86.1259,86.0985,86.1076,105983.0
2024-02-21 15:05:00,94.09,94.1,94.08,94.09,36868.0,86.1076,86.1168,86.0985,86.1076,36868.0
2024-02-21 15:10:00,94.09,94.09,94.08,94.09,23099.0,86.1076,86.1076,86.0985,86.1076,23099.0
2024-02-21 15:15:00,94.09,94.11,94.08,94.09,23079.0,86.1076,86.1259,86.0985,86.1076,23079.0
2024-02-21 15:20:00,94.09,94.09,94.05,94.06,18745.0,86.1076,86.1076,86.071,86.0802,18745.0
2024-02-21 15:25:00,94.07,94.1,94.07,94.09,20877.0,86.0893,86.1168,86.0893,86.1076,20877.0
2024-02-21 15:30:00,94.09,94.14,94.09,94.14,86909.0,86.1076,86.1534,86.1076,86.1534,86909.0
2024-02-21 15:35:00,94.14,94.18,94.14,94.18,27819.0,86.1534,86.19,86.1534,86.19,27819.0
2024-02-21 15:40:00,94.18,94.18,94.16,94.17,29995.0,86.19,86.19,86.1717,86.1808,29995.0
2024-02-21 15:45:00,94.17,94.19,94.13,94.19,70970.0,86.1808,86.1991,86.1442,86.1991,70970.0
2024-02-21 15:50:00,94.19,94.2,94.16,94.19,61470.0,86.1991,86.2083,86.1717,86.1991,61470.0
2024-02-21 15:55:00,94.2,94.25,94.19,94.22,186292.0,86.2083,86.2541,86.1991,86.2266,186292.0
2024-02-22 09:30:00,94.5,94.54,94.43,94.48,192270.0,86.4828,86.5195,86.4188,86.4645,192270.0
2024-02-22 09:35:00,94.47,94.47,94.43,94.46,232408.0,86.4554,86.4554,86.4188,86.4462,232408.0
2024-02-22 09:40:00,94.46,94.48,94.44,94.48,119998.0,86.4462,86.4645,86.4279,86.4645,119998.0
2024-02-22 09:45:00,94.49,94.61,94.49,94.59,236070.0,86.4737,86.5835,86.4737,86.5652,236070.0
2024-02-22 09:50:00,94.59,94.64,94.59,94.61,140235.0,86.5652,86.611,86.5652,86.5835,140235.0
2024-02-22 09:55:00,94.62,94.67,94.61,94.63,79928.0,86.5927,86.6384,86.5835,86.6018,79928.0
2024-02-22 10:00:00,94.63,94.63,94.56,94.58,250876.0,86.6018,86.6018,86.5378,86.5561,250876.0
2024-02-22 10:05:00,94.58,94.58,94.53,94.54,166161.0,86.5561,86.5561,86.5103,86.5195,166161.0
2024-02-22 10:10:00,94.54,94.58,94.53,94.56,77325.0,86.5195,86.5561,86.5103,86.5378,77325.0
2024-02-22 10:15:00,94.56,94.56,94.52,94.54,62671.0,86.5378,86.5378,86.5012,86.5195,62671.0
2024-02-22 10:20:00,94.54,94.56,94.52,94.56,67378.0,86.5195,86.5378,86.5012,86.5378,67378.0
2024-02-22 10:25:00,94.56,94.56,94.52,94.54,79764.0,86.5378,86.5378,86.5012,86.5195,79764.0
2024-02-22 10:30:00,94.55,94.58,94.54,94.56,150343.0,86.5286,86.5561,86.5195,86.5378,150343.0
2024-02-22 10:35:00,94.57,94.57,94.5,94.51,132415.0,86.5469,86.5469,86.4828,86.492,132415.0
2024-02-22 10:40:00,94.51,94.52,94.48,94.49,119769.0,86.492,86.5012,86.4645,86.4737,119769.0
2024-02-22 10:45:00,94.49,94.5,94.46,94.49,45581.0,86.4737,86.4828,86.4462,86.4737,45581.0
2024-02-22 10:50:00,94.49,94.52,94.48,94.48,41495.0,86.4737,86.5012,86.4645,86.4645,41495.0
2024-02-22 10:55:00,94.48,94.5,94.47,94.47,37839.0,86.4645,86.4828,86.4554,86.4554,37839.0
2024-02-22 11:00:00,94.48,94.48,94.45,94.46,53244.0,86.4645,86.4645,86.4371,86.4462,53244.0
2024-02-22 11:05:00,94.46,94.48,94.46,94.48,56121.0,86.4462,86.4645,86.4462,86.4645,56121.0
2024-02-22 11:10:00,94.48,94.53,94.48,94.52,46278.0,86.4645,86.5103,86.4645,86.5012,46278.0
2024-02-22 11:15:00,94.52,94.53,94.51,94.53,28247.0,86.5012,86.5103,86.492,86.5103,28247.0
2024-02-22 11:20:00,94.53,94.55,94.52,94.55,103699.0,86.5103,86.5286,86.5012,86.5286,103699.0
2024-02-22 11:25:00,94.54,94.54,94.51,94.51,48753.0,86.5195,86.5195,86.492,86.492,48753.0
2024-02-22 11:30:00,94.52,94.53,94.49,94.51,204224.0,86.5012,86.5103,86.4737,86.492,204224.0
2024-02-22 11:35:00,94.51,94.52,94.49,94.5,123521.0,86.492,86.5012,86.4737,86.4828,123521.0
2024-02-22 11:40:00,94.49,94.51,94.48,94.48,61865.0,86.4737,86.492,86.4645,86.4645,61865.0
2024-02-22 11:45:00,94.49,94.49,94.44,94.45,104959.0,86.4737,86.4737,86.4279,86.4371,104959.0
2024-02-22 11:50:00,94.46,94.47,94.44,94.45,50787.0,86.4462,86.4554,86.4279,86.4371,50787.0
2024-02-22 11:55:00,94.45,94.48,94.44,94.48,25909.0,86.4371,86.4645,86.4279,86.4645,25909.0
2024-02-22 12:00:00,94.47,94.5,94.45,94.5,78303.0,86.4554,86.4828,86.4371,86.4828,78303.0
2024-02-22 12:05:00,94.5,94.5,94.48,94.48,36928.0,86.4828,86.4828,86.4645,86.4645,36928.0
2024-02-22 12:10:00,94.48,94.5,94.47,94.5,129210.0,86.4645,86.4828,86.4554,86.4828,129210.0
2024-02-22 12:15:00,94.49,94.51,94.48,94.51,44633.0,86.4737,86.492,86.4645,86.492,44633.0
2024-02-22 12:20:00,94.5,94.53,94.49,94.52,27593.0,86.4828,86.5103,86.4737,86.5012,27593.0
2024-02-22 12:25:00,94.52,94.53,94.51,94.52,29787.0,86.5012,86.5103,86.492,86.5012,29787.0
2024-02-22 12:30:00,94.52,94.54,94.51,94.51,52363.0,86.5012,86.5195,86.492,86.492,52363.0
2024-02-22 12:35:00,94.52,94.52,94.49,94.5,36856.0,86.5012,86.5012,86.4737,86.4828,36856.0
2024-02-22 12:40:00,94.5,94.51,94.47,94.48,29381.0,86.4828,86.492,86.4554,86.4645,29381.0
2024-02-22 12:45:00,94.48,94.48,94.47,94.48,31623.0,86.4645,86.4645,86.4554,86.4645,31623.0
2024-02-22 12:50:00,94.48,94.49,94.47,94.48,22210.0,86.4645,86.4737,86.4554,86.4645,22210.0
2024-02-22 12:55:00,94.48,94.53,94.46,94.52,38420.0,86.4645,86.5103,86.4462,86.5012,38420.0
2024-02-22 13:00:00,94.53,94.57,94.52,94.55,106168.0,86.5103,86.5469,86.5012,86.5286,106168.0
2024-02-22 13:05:00,94.55,94.55,94.53,94.53,45143.0,86.5286,86.5286,86.5103,86.5103,45143.0
2024-02-22 13:10:00,94.53,94.53,94.49,94.5,53463.0,86.5103,86.5103,86.4737,86.4828,53463.0
2024-02-22 13:15:00,94.5,94.53,94.5,94.51,86709.0,86.4828,86.5103,86.4828,86.492,86709.0
2024-02-22 13:20:00,94.52,94.54,94.51,94.54,59906.0,86.5012,86.5195,86.492,86.5195,59906.0
2024-02-22 13:25:00,94.54,94.55,94.53,94.55,44536.0,86.5195,86.5286,86.5103,86.5286,44536.0
2024-02-22 13:30:00,94.55,94.58,94.54,94.58,54274.0,86.5286,86.5561,86.5195,86.5561,54274.0
2024-02-22 13:35:00,94.58,94.6,94.57,94.58,109888.0,86.5561,86.5744,86.5469,86.5561,109888.0
2024-02-22 13:40:00,94.58,94.6,94.57,94.6,114207.0,86.5561,86.5744,86.5469,86.5744,114207.0
2024-02-22 13:45:00,94.61,94.61,94.59,94.6,115306.0,86.5835,86.5835,86.5652,86.5744,115306.0
2024-02-22 13:50:00,94.6,94.61,94.58,94.61,42514.0,86.5744,86.5835,86.5561,86.5835,42514.0
2024-02-22 13:55:00,94.61,94.62,94.59,94.6,51801.0,86.5835,86.5927,86.5652,86.5744,51801.0
2024-02-22 14:00:00,94.61,94.63,94.6,94.61,47120.0,86.5835,86.6018,86.5744,86.5835,47120.0
2024-02-22 14:05:00,94.62,94.65,94.61,94.63,61723.0,86.5927,86.6201,86.5835,86.6018,61723.0
2024-02-22 14:10:00,94.63,94.64,94.62,94.63,41886.0,86.6018,86.611,86.5927,86.6018,41886.0
2024-02-22 14:15:00,94.63,94.63,94.59,94.59,102829.0,86.6018,86.6018,86.5652,86.5652,102829.0
2024-02-22 14:20:00,94.59,94.62,94.59,94.62,40366.0,86.5652,86.5927,86.5652,86.5927,40366.0
2024-02-22 14:25:00,94.62,94.65,94.61,94.65,84058.0,86.5927,86.6201,86.5835,86.6201,84058.0
2024-02-22 14:30:00,94.65,94.65,94.61,94.63,62589.0,86.6201,86.6201,86.5835,86.6018,62589.0
2024-02-22 14:35:00,94.63,94.63,94.61,94.61,28386.0,86.6018,86.6018,86.5835,86.5835,28386.0
2024-02-22 14:40:00,94.61,94.62,94.58,94.62,62490.0,86.5835,86.5927,86.5561,86.5927,62490.0
2024-02-22 14:45:00,94.62,94.62,94.59,94.59,29111.0,86.5927,86.5927,86.5652,86.5652,29111.0
2024-02-22 14:50:00,94.59,94.6,94.57,94.59,50174.0,86.5652,86.5744,86.5469,86.5652,50174.0
2024-02-22 14:55:00,94.59,94.6,94.55,94.56,90190.0,86.5652,86.5744,86.5286,86.5378,90190.0
2024-02-22 15:00:00,94.56,94.59,94.55,94.59,61725.0,86.5378,86.5652,86.5286,86.5652,61725.0
2024-02-22 15:05:00,94.59,94.6,94.57,94.57,58413.0,86.5652,86.5744,86.5469,86.5469,58413.0
2024-02-22 15:10:00,94.57,94.59,94.56,94.58,32691.0,86.5469,86.5652,86.5378,86.5561,32691.0
2024-02-22 15:15:00,94.58,94.58,94.56,94.57,53916.0,86.5561,86.5561,86.5378,86.5469,53916.0
2024-02-22 15:20:00,94.58,94.58,94.56,94.58,58955.0,86.5561,86.5561,86.5378,86.5561,58955.0
2024-02-22 15:25:00,94.57,94.58,94.54,94.54,65910.0,86.5469,86.5561,86.5195,86.5195,65910.0
2024-02-22 15:30:00,94.54,94.54,94.5,94.5,84374.0,86.5195,86.5195,86.4828,86.4828,84374.0
2024-02-22 15:35:00,94.5,94.54,94.5,94.54,68437.0,86.4828,86.5195,86.4828,86.5195,68437.0
2024-02-22 15:40:00,94.54,94.58,94.54,94.57,48989.0,86.5195,86.5561,86.5195,86.5469,48989.0
2024-02-22 15:45:00,94.57,94.59,94.56,94.59,101211.0,86.5469,86.5652,86.5378,86.5652,101211.0
2024-02-22 15:50:00,94.59,94.61,94.58,94.61,164148.0,86.5652,86.5835,86.5561,86.5835,164148.0
2024-02-22 15:55:00,94.61,94.66,94.59,94.65,370275.0,86.5835,86.6293,86.5652,86.6201,370275.0
2024-02-23 09:30:00,94.75,94.75,94.68,94.74,46567.0,86.7116,86.7116,86.6476,86.7025,46567.0
2024-02-23 09:35:00,94.74,94.77,94.73,94.76,31979.0,86.7025,86.7299,86.6933,86.7208,31979.0
2024-02-23 09:40:00,94.76,94.79,94.75,94.79,11891.0,86.7208,86.7482,86.7116,86.7482,11891.0
2024-02-23 09:45:00,94.79,94.81,94.78,94.78,30511.0,86.7482,86.7665,86.7391,86.7391,30511.0
2024-02-23 09:50:00,94.77,94.81,94.75,94.81,40956.0,86.7299,86.7665,86.7116,86.7665,40956.0
2024-02-23 09:55:00,94.81,94.81,94.77,94.8,32004.0,86.7665,86.7665,86.7299,86.7574,32004.0
2024-02-23 10:00:00,94.8,94.8,94.77,94.8,45668.0,86.7574,86.7574,86.7299,86.7574,45668.0
2024-02-23 10:05:00,94.81,94.81,94.79,94.8,69921.0,86.7665,86.7665,86.7482,86.7574,69921.0
2024-02-23 10:10:00,94.79,94.8,94.76,94.8,42280.0,86.7482,86.7574,86.7208,86.7574,42280.0
2024-02-23 10:15:00,94.8,94.82,94.79,94.81,47405.0,86.7574,86.7757,86.7482,86.7665,47405.0
2024-02-23 10:20:00,94.81,94.82,94.77,94.77,53764.0,86.7665,86.7757,86.7299,86.7299,53764.0
2024-02-23 10:25:00,94.78,94.78,94.73,94.73,18823.0,86.7391,86.7391,86.6933,86.6933,18823.0
2024-02-23 10:30:00,94.74,94.77,94.74,94.75,38176.0,86.7025,86.7299,86.7025,86.7116,38176.0
2024-02-23 10:35:00,94.76,94.77,94.76,94.76,17250.0,86.7208,86.7299,86.7208,86.7208,17250.0
2024-02-23 10:40:00,94.77,94.78,94.72,94.73,29738.0,86.7299,86.7391,86.6842,86.6933,29738.0
2024-02-23 10:45:00,94.72,94.73,94.7,94.7,48472.0,86.6842,86.6933,86.6659,86.6659,48472.0
2024-02-23 10:50:00,94.7,94.71,94.68,94.69,28472.0,86.6659,86.675,86.6476,86.6567,28472.0
2024-02-23 10:55:00,94.7,94.7,94.66,94.69,140193.0,86.6659,86.6659,86.6293,86.6567,140193.0
2024-02-23 11:00:00,94.68,94.69,94.63,94.64,26077.0,86.6476,86.6567,86.6018,86.611,26077.0
2024-02-23 11:05:00,94.64,94.69,94.64,94.68,12606.0,86.611,86.6567,86.611,86.6476,12606.0
2024-02-23 11:10:00,94.67,94.68,94.64,94.68,11031.0,86.6384,86.6476,86.611,86.6476,11031.0
2024-02-23 11:15:00,94.66,94.7,94.66,94.69,12713.0,86.6293,86.6659,86.6293,86.6567,12713.0
2024-02-23 11:20:00,94.69,94.72,94.68,94.72,47283.0,86.6567,86.6842,86.6476,86.6842,47283.0
2024-02-23 11:25:00,94.73,94.79,94.72,94.78,35615.0,86.6933,86.7482,86.6842,86.7391,35615.0
2024-02-23 11:30:00,94.77,94.79,94.75,94.77,26793.0,86.7299,86.7482,86.7116,86.7299,26793.0
2024-02-23 11:35:00,94.77,94.79,94.75,94.79,26858.0,86.7299,86.7482,86.7116,86.7482,26858.0
2024-02-23 11:40:00,94.79,94.8,94.77,94.77,24447.0,86.7482,86.7574,86.7299,86.7299,24447.0
2024-02-23 11:45:00,94.78,94.78,94.75,94.77,34061.0,86.7391,86.7391,86.7116,86.7299,34061.0
2024-02-23 11:50:00,94.76,94.79,94.76,94.78,35448.0,86.7208,86.7482,86.7208,86.7391,35448.0
2024-02-23 11:55:00,94.79,94.8,94.77,94.79,35417.0,86.7482,86.7574,86.7299,86.7482,35417.0
2024-02-23 12:00:00,94.79,94.82,94.79,94.81,69676.0,86.7482,86.7757,86.7482,86.7665,69676.0
2024-02-23 12:05:00,94.81,94.84,94.79,94.82,56127.0,86.7665,86.794,86.7482,86.7757,56127.0
2024-02-23 12:10:00,94.82,94.82,94.79,94.8,65626.0,86.7757,86.7757,86.7482,86.7574,65626.0
2024-02-23 12:15:00,94.8,94.81,94.76,94.77,53802.0,86.7574,86.7665,86.7208,86.7299,53802.0
2024-02-23 12:20:00,94.78,94.79,94.76,94.77,42811.0,86.7391,86.7482,86.7208,86.7299,42811.0
2024-02-23 12:25:00,94.77,94.77,94.74,94.75,39397.0,86.7299,86.7299,86.7025,86.7116,39397.0
2024-02-23 12:30:00,94.76,94.78,94.74,94.78,32155.0,86.7208,86.7391,86.7025,86.7391,32155.0
2024-02-23 12:35:00,94.77,94.78,94.75,94.78,25675.0,86.7299,86.7391,86.7116,86.7391,25675.0
2024-02-23 12:40:00,94.77,94.78,94.75,94.77,41335.0,86.7299,86.7391,86.7116,86.7299,41335.0
2024-02-23 12:45:00,94.77,94.78,94.77,94.78,14521.0,86.7299,86.7391,86.7299,86.7391,14521.0
2024-02-23 12:50:00,94.78,94.78,94.76,94.77,67356.0,86.7391,86.7391,86.7208,86.7299,67356.0
2024-02-23 12:55:00,94.77,94.8,94.77,94.79,83157.0,86.7299,86.7574,86.7299,86.7482,83157.0
2024-02-23 13:00:00,94.79,94.8,94.77,94.77,23075.0,86.7482,86.7574,86.7299,86.7299,23075.0
2024-02-23 13:05:00,94.77,94.8,94.77,94.78,37573.0,86.7299,86.7574,86.7299,86.7391,37573.0
2024-02-23 13:10:00,94.78,94.83,94.78,94.83,50793.0,86.7391,86.7849,86.7391,86.7849,50793.0
2024-02-23 13:15:00,94.82,94.84,94.82,94.84,19291.0,86.7757,86.794,86.7757,86.794,19291.0
2024-02-23 13:20:00,94.84,94.84,94.82,94.83,19144.0,86.794,86.794,86.7757,86.7849,19144.0
2024-02-23 13:25:00,94.82,94.83,94.81,94.82,92142.0,86.7757,86.7849,86.7665,86.7757,92142.0
2024-02-23 13:30:00,94.82,94.83,94.81,94.83,68470.0,86.7757,86.7849,86.7665,86.7849,68470.0
2024-02-23 13:35:00,94.82,94.82,94.8,94.81,44322.0,86.7757,86.7757,86.7574,86.7665,44322.0
2024-02-23 13:40:00,94.8,94.81,94.79,94.79,11688.0,86.7574,86.7665,86.7482,86.7482,11688.0
2024-02-23 13:45:00,94.79,94.8,94.79,94.8,32399.0,86.7482,86.7574,86.7482,86.7574,32399.0
2024-02-23 13:50:00,94.8,94.8,94.77,94.77,39357.0,86.7574,86.7574,86.7299,86.7299,39357.0
2024-02-23 13:55:00,94.77,94.78,94.76,94.77,49246.0,86.7299,86.7391,86.7208,86.7299,49246.0
2024-02-23 14:00:00,94.77,94.77,94.74,94.75,35124.0,86.7299,86.7299,86.7025,86.7116,35124.0
2024-02-23 14:05:00,94.76,94.78,94.75,94.75,40559.0,86.7208,86.7391,86.7116,86.7116,40559.0
2024-02-23 14:10:00,94.75,94.75,94.72,94.74,27135.0,86.7116,86.7116,86.6842,86.7025,27135.0
2024-02-23 14:15:00,94.73,94.74,94.71,94.72,15477.0,86.6933,86.7025,86.675,86.6842,15477.0
2024-02-23 14:20:00,94.72,94.72,94.7,94.7,13584.0,86.6842,86.6842,86.6659,86.6659,13584.0
2024-02-23 14:25:00,94.7,94.72,94.7,94.72,36619.0,86.6659,86.6842,86.6659,86.6842,36619.0
2024-02-23 14:30:00,94.72,94.74,94.72,94.73,24952.0,86.6842,86.7025,86.6842,86.6933,24952.0
2024-02-23 14:35:00,94.73,94.74,94.71,94.73,20043.0,86.6933,86.7025,86.675,86.6933,20043.0
2024-02-23 14:40:00,94.73,94.73,94.71,94.72,21521.0,86.6933,86.6933,86.675,86.6842,21521.0
2024-02-23 14:45:00,94.72,94.72,94.7,94.72,15021.0,86.6842,86.6842,86.6659,86.6842,15021.0
2024-02-23 14:50:00,94.72,94.73,94.7,94.72,24138.0,86.6842,86.6933,86.6659,86.6842,24138.0
2024-02-23 14:55:00,94.72,94.74,94.72,94.74,15504.0,86.6842,86.7025,86.6842,86.7025,15504.0
2024-02-23 15:00:00,94.75,94.77,94.74,94.76,25294.0,86.7116,86.7299,86.7025,86.7208,25294.0
2024-02-23 15:05:00,94.75,94.76,94.71,94.72,23780.0,86.7116,86.7208,86.675,86.6842,23780.0
2024-02-23 15:10:00,94.72,94.73,94.7,94.7,22687.0,86.6842,86.6933,86.6659,86.6659,22687.0
2024-02-23 15:15:00,94.7,94.73,94.7,94.71,43075.0,86.6659,86.6933,86.6659,86.675,43075.0
2024-02-23 15:20:00,94.71,94.72,94.69,94.69,21794.0,86.675,86.6842,86.6567,86.6567,21794.0
2024-02-23 15:25:00,94.7,94.7,94.68,94.69,27008.0,86.6659,86.6659,86.6476,86.6567,27008.0
2024-02-23 15:30:00,94.69,94.71,94.67,94.7,187512.0,86.6567,86.675,86.6384,86.6659,187512.0
2024-02-23 15:35:00,94.7,94.74,94.7,94.72,50219.0,86.6659,86.7025,86.6659,86.6842,50219.0
2024-02-23 15:40:00,94.72,94.73,94.7,94.71,52580.0,86.6842,86.6933,86.6659,86.675,52580.0
2024-02-23 15:45:00,94.72,94.73,94.7,94.72,102514.0,86.6842,86.6933,86.6659,86.6842,102514.0
2024-02-23 15:50:00,94.73,94.73,94.69,94.7,76051.0,86.6933,86.6933,86.6567,86.6659,76051.0
2024-02-23 15:55:00,94.7,94.72,94.69,94.69,163999.0,86.6659,86.6842,86.6567,86.6567,163999.0
2024-02-26 09:30:00,94.74,94.76,94.66,94.69,104191.0,86.7025,86.7208,86.6293,86.6567,104191.0
2024-02-26 09:35:00,94.69,94.71,94.68,94.7,15595.0,86.6567,86.675,86.6476,86.6659,15595.0
2024-02-26 09:40:00,94.7,94.7,94.66,94.66,18275.0,86.6659,86.6659,86.6293,86.6293,18275.0
2024-02-26 09:45:00,94.66,94.67,94.62,94.64,54716.0,86.6293,86.6384,86.5927,86.611,54716.0
2024-02-26 09:50:00,94.63,94.65,94.61,94.64,91716.0,86.6018,86.6201,86.5835,86.611,91716.0
2024-02-26 09:55:00,94.64,94.65,94.62,94.64,39372.0,86.611,86.6201,86.5927,86.611,39372.0
2024-02-26 10:00:00,94.63,94.65,94.58,94.6,77620.0,86.6018,86.6201,86.5561,86.5744,77620.0
2024-02-26 10:05:00,94.6,94.61,94.57,94.58,26977.0,86.5744,86.5835,86.5469,86.5561,26977.0
2024-02-26 10:10:00,94.58,94.58,94.53,94.53,37195.0,86.5561,86.5561,86.5103,86.5103,37195.0
2024-02-26 10:15:00,94.53,94.56,94.51,94.56,51174.0,86.5103,86.5378,86.492,86.5378,51174.0
2024-02-26 10:20:00,94.55,94.57,94.53,94.55,92884.0,86.5286,86.5469,86.5103,86.5286,92884.0
2024-02-26 10:25:00,94.55,94.57,94.53,94.54,80585.0,86.5286,86.5469,86.5103,86.5195,80585.0
2024-02-26 10:30:00,94.55,94.55,94.52,94.54,19298.0,86.5286,86.5286,86.5012,86.5195,19298.0
2024-02-26 10:35:00,94.54,94.55,94.53,94.53,17276.0,86.5195,86.5286,86.5103,86.5103,17276.0
2024-02-26 10:40:00,94.52,94.54,94.52,94.53,14663.0,86.5012,86.5195,86.5012,86.5103,14663.0
2024-02-26 10:45:00,94.52,94.54,94.51,94.53,49295.0,86.5012,86.5195,86.492,86.5103,49295.0
2024-02-26 10:50:00,94.52,94.54,94.51,94.54,57258.0,86.5012,86.5195,86.492,86.5195,57258.0
2024-02-26 10:55:00,94.53,94.54,94.52,94.52,30941.0,86.5103,86.5195,86.5012,86.5012,30941.0
2024-02-26 11:00:00,94.52,94.53,94.5,94.51,61555.0,86.5012,86.5103,86.4828,86.492,61555.0
2024-02-26 11:05:00,94.5,94.51,94.48,94.48,56375.0,86.4828,86.492,86.4645,86.4645,56375.0
2024-02-26 11:10:00,94.48,94.5,94.46,94.47,42699.0,86.4645,86.4828,86.4462,86.4554,42699.0
2024-02-26 11:15:00,94.47,94.51,94.47,94.5,39600.0,86.4554,86.492,86.4554,86.4828,39600.0
2024-02-26 11:20:00,94.5,94.51,94.48,94.49,56659.0,86.4828,86.492,86.4645,86.4737,56659.0
2024-02-26 11:25:00,94.48,94.55,94.47,94.54,128809.0,86.4645,86.5286,86.4554,86.5195,128809.0
2024-02-26 11:30:00,94.53,94.54,94.51,94.51,75889.0,86.5103,86.5195,86.492,86.492,75889.0
2024-02-26 11:35:00,94.5,94.54,94.5,94.52,51317.0,86.4828,86.5195,86.4828,86.5012,51317.0
2024-02-26 11:40:00,94.52,94.53,94.51,94.52,25483.0,86.5012,86.5103,86.492,86.5012,25483.0
2024-02-26 11:45:00,94.52,94.52,94.49,94.5,38163.0,86.5012,86.5012,86.4737,86.4828,38163.0
2024-02-26 11:50:00,94.5,94.51,94.49,94.5,27799.0,86.4828,86.492,86.4737,86.4828,27799.0
2024-02-26 11:55:00,94.51,94.51,94.48,94.49,62523.0,86.492,86.492,86.4645,86.4737,62523.0
2024-02-26 12:00:00,94.49,94.49,94.46,94.47,66734.0,86.4737,86.4737,86.4462,86.4554,66734.0
2024-02-26 12:05:00,94.47,94.47,94.44,94.44,47801.0,86.4554,86.4554,86.4279,86.4279,47801.0
2024-02-26 12:10:00,94.44,94.44,94.43,94.44,47729.0,86.4279,86.4279,86.4188,86.4279,47729.0
2024-02-26 12:15:00,94.45,94.46,94.44,94.45,8284.0,86.4371,86.4462,86.4279,86.4371,8284.0
2024-02-26 12:20:00,94.44,94.47,94.44,94.46,19635.0,86.4279,86.4554,86.4279,86.4462,19635.0
2024-02-26 12:25:00,94.47,94.47,94.45,94.46,14213.0,86.4554,86.4554,86.4371,86.4462,14213.0
2024-02-26 12:30:00,94.47,94.47,94.44,94.45,7853.0,86.4554,86.4554,86.4279,86.4371,7853.0
2024-02-26 12:35:00,94.44,94.44,94.4,94.41,53707.0,86.4279,86.4279,86.3913,86.4005,53707.0
2024-02-26 12:40:00,94.41,94.43,94.4,94.41,30845.0,86.4005,86.4188,86.3913,86.4005,30845.0
2024-02-26 12:45:00,94.4,94.41,94.39,94.39,36838.0,86.3913,86.4005,86.3822,86.3822,36838.0
2024-02-26 12:50:00,94.39,94.4,94.37,94.39,65922.0,86.3822,86.3913,86.3639,86.3822,65922.0
2024-02-26 12:55:00,94.38,94.43,94.37,94.43,41237.0,86.373,86.4188,86.3639,86.4188,41237.0
2024-02-26 13:00:00,94.43,94.44,94.37,94.42,46492.0,86.4188,86.4279,86.3639,86.4096,46492.0
2024-02-26 13:05:00,94.42,94.42,94.39,94.4,51686.0,86.4096,86.4096,86.3822,86.3913,51686.0
2024-02-26 13:10:00,94.4,94.41,94.38,94.39,32061.0,86.3913,86.4005,86.373,86.3822,32061.0
2024-02-26 13:15:00,94.38,94.41,94.37,94.4,166199.0,86.373,86.4005,86.3639,86.3913,166199.0
2024-02-26 13:20:00,94.4,94.45,94.39,94.44,85877.0,86.3913,86.4371,86.3822,86.4279,85877.0
2024-02-26 13:25:00,94.43,94.44,94.4,94.42,124174.0,86.4188,86.4279,86.3913,86.4096,124174.0
2024-02-26 13:30:00,94.42,94.43,94.41,94.42,28298.0,86.4096,86.4188,86.4005,86.4096,28298.0
2024-02-26 13:35:00,94.42,94.43,94.41,94.43,43657.0,86.4096,86.4188,86.4005,86.4188,43657.0
2024-02-26 13:40:00,94.43,94.45,94.42,94.45,21934.0,86.4188,86.4371,86.4096,86.4371,21934.0
2024-02-26 13:45:00,94.45,94.46,94.44,94.45,38437.0,86.4371,86.4462,86.4279,86.4371,38437.0
2024-02-26 13:50:00,94.45,94.46,94.43,94.45,35406.0,86.4371,86.4462,86.4188,86.4371,35406.0
2024-02-26 13:55:00,94.45,94.47,94.44,94.47,24684.0,86.4371,86.4554,86.4279,86.4554,24684.0
2024-02-26 14:00:00,94.47,94.49,94.46,94.47,33306.0,86.4554,86.4737,86.4462,86.4554,33306.0
2024-02-26 14:05:00,94.47,94.5,94.46,94.46,71152.0,86.4554,86.4828,86.4462,86.4462,71152.0
2024-02-26 14:10:00,94.47,94.47,94.44,94.44,26853.0,86.4554,86.4554,86.4279,86.4279,26853.0
2024-02-26 14:15:00,94.45,94.47,94.44,94.47,30684.0,86.4371,86.4554,86.4279,86.4554,30684.0
2024-02-26 14:20:00,94.46,94.48,94.45,94.48,15218.0,86.4462,86.4645,86.4371,86.4645,15218.0
2024-02-26 14:25:00,94.48,94.49,94.47,94.47,14110.0,86.4645,86.4737,86.4554,86.4554,14110.0
2024-02-26 14:30:00,94.47,94.48,94.45,94.45,37441.0,86.4554,86.4645,86.4371,86.4371,37441.0
2024-02-26 14:35:00,94.45,94.46,94.44,94.45,59604.0,86.4371,86.4462,86.4279,86.4371,59604.0
2024-02-26 14:40:00,94.45,94.45,94.43,94.44,14247.0,86.4371,86.4371,86.4188,86.4279,14247.0
2024-02-26 14:45:00,94.43,94.46,94.43,94.45,29341.0,86.4188,86.4462,86.4188,86.4371,29341.0
2024-02-26 14:50:00,94.45,94.47,94.44,94.45,23634.0,86.4371,86.4554,86.4279,86.4371,23634.0
2024-02-26 14:55:00,94.45,94.46,94.43,94.44,18032.0,86.4371,86.4462,86.4188,86.4279,18032.0
2024-02-26 15:00:00,94.43,94.46,94.43,94.44,15222.0,86.4188,86.4462,86.4188,86.4279,15222.0
2024-02-26 15:05:00,94.45,94.46,94.44,94.45,24578.0,86.4371,86.4462,86.4279,86.4371,24578.0
2024-02-26 15:10:00,94.46,94.48,94.46,94.47,42012.0,86.4462,86.4645,86.4462,86.4554,42012.0
2024-02-26 15:15:00,94.47,94.49,94.46,94.47,26736.0,86.4554,86.4737,86.4462,86.4554,26736.0
2024-02-26 15:20:00,94.47,94.49,94.47,94.48,38354.0,86.4554,86.4737,86.4554,86.4645,38354.0
2024-02-26 15:25:00,94.48,94.51,94.48,94.5,101913.0,86.4645,86.492,86.4645,86.4828,101913.0
2024-02-26 15:30:00,94.5,94.5,94.46,94.48,221490.0,86.4828,86.4828,86.4462,86.4645,221490.0
2024-02-26 15:35:00,94.48,94.49,94.46,94.48,50915.0,86.4645,86.4737,86.4462,86.4645,50915.0
2024-02-26 15:40:00,94.48,94.49,94.47,94.48,67688.0,86.4645,86.4737,86.4554,86.4645,67688.0
2024-02-26 15:45:00,94.47,94.5,94.47,94.49,103557.0,86.4554,86.4828,86.4554,86.4737,103557.0
2024-02-26 15:50:00,94.48,94.49,94.47,94.47,74917.0,86.4645,86.4737,86.4554,86.4554,74917.0
2024-02-26 15:55:00,94.47,94.47,94.42,94.42,221263.0,86.4554,86.4554,86.4096,86.4096,221263.0
2024-02-27 09:30:00,94.5,94.5,94.41,94.43,132997.0,86.4828,86.4828,86.4005,86.4188,132997.0
2024-02-27 09:35:00,94.42,94.42,94.37,94.37,53747.0,86.4096,86.4096,86.3639,86.3639,53747.0
2024-02-27 09:40:00,94.37,94.38,94.33,94.38,45741.0,86.3639,86.373,86.3273,86.373,45741.0
2024-02-27 09:45:00,94.37,94.38,94.36,94.38,38032.0,86.3639,86.373,86.3547,86.373,38032.0
2024-02-27 09:50:00,94.38,94.45,94.37,94.45,66111.0,86.373,86.4371,86.3639,86.4371,66111.0
2024-02-27 09:55:00,94.45,94.48,94.43,94.46,53566.0,86.4371,86.4645,86.4188,86.4462,53566.0
2024-02-27 10:00:00,94.48,94.51,94.45,94.46,62659.0,86.4645,86.492,86.4371,86.4462,62659.0
2024-02-27 10:05:00,94.45,94.45,94.41,94.44,277710.0,86.4371,86.4371,86.4005,86.4279,277710.0
2024-02-27 10:10:00,94.45,94.46,94.44,94.44,46759.0,86.4371,86.4462,86.4279,86.4279,46759.0
2024-02-27 10:15:00,94.44,94.45,94.43,94.45,12835.0,86.4279,86.4371,86.4188,86.4371,12835.0
2024-02-27 10:20:00,94.45,94.46,94.42,94.43,19586.0,86.4371,86.4462,86.4096,86.4188,19586.0
2024-02-27 10:25:00,94.43,94.45,94.41,94.45,15891.0,86.4188,86.4371,86.4005,86.4371,15891.0
2024-02-27 10:30:00,94.45,94.49,94.44,94.48,32215.0,86.4371,86.4737,86.4279,86.4645,32215.0
2024-02-27 10:35:00,94.48,94.5,94.45,94.46,51819.0,86.4645,86.4828,86.4371,86.4462,51819.0
2024-02-27 10:40:00,94.45,94.46,94.44,94.44,4261.0,86.4371,86.4462,86.4279,86.4279,4261.0
2024-02-27 10:45:00,94.44,94.48,94.43,94.47,15973.0,86.4279,86.4645,86.4188,86.4554,15973.0
2024-02-27 10:50:00,94.47,94.48,94.45,94.45,18900.0,86.4554,86.4645,86.4371,86.4371,18900.0
2024-02-27 10:55:00,94.46,94.48,94.46,94.47,14002.0,86.4462,86.4645,86.4462,86.4554,14002.0
2024-02-27 11:00:00,94.48,94.48,94.45,94.46,19292.0,86.4645,86.4645,86.4371,86.4462,19292.0
2024-02-27 11:05:00,94.46,94.46,94.43,94.45,28823.0,86.4462,86.4462,86.4188,86.4371,28823.0
2024-02-27 11:10:00,94.44,94.46,94.41,94.45,33200.0,86.4279,86.4462,86.4005,86.4371,33200.0
2024-02-27 11:15:00,94.45,94.45,94.43,94.45,18959.0,86.4371,86.4371,86.4188,86.4371,18959.0
2024-02-27 11:20:00,94.44,94.45,94.42,94.42,22785.0,86.4279,86.4371,86.4096,86.4096,22785.0
2024-02-27 11:25:00,94.43,94.45,94.4,94.4,37864.0,86.4188,86.4371,86.3913,86.3913,37864.0
2024-02-27 11:30:00,94.4,94.41,94.39,94.41,17443.0,86.3913,86.4005,86.3822,86.4005,17443.0
2024-02-27 11:35:00,94.4,94.42,94.37,94.4,37275.0,86.3913,86.4096,86.3639,86.3913,37275.0
2024-02-27 11:40:00,94.4,94.41,94.37,94.38,22702.0,86.3913,86.4005,86.3639,86.373,22702.0
2024-02-27 11:45:00,94.38,94.4,94.38,94.4,17810.0,86.373,86.3913,86.373,86.3913,17810.0
2024-02-27 11:50:00,94.4,94.43,94.38,94.4,64492.0,86.3913,86.4188,86.373,86.3913,64492.0
2024-02-27 11:55:00,94.4,94.42,94.39,94.42,33512.0,86.3913,86.4096,86.3822,86.4096,33512.0
2024-02-27 12:00:00,94.41,94.45,94.41,94.43,40631.0,86.4005,86.4371,86.4005,86.4188,40631.0
2024-02-27 12:05:00,94.43,94.44,94.42,94.43,26107.0,86.4188,86.4279,86.4096,86.4188,26107.0
2024-02-27 12:10:00,94.44,94.44,94.39,94.4,39515.0,86.4279,86.4279,86.3822,86.3913,39515.0
2024-02-27 12:15:00,94.4,94.41,94.37,94.4,37682.0,86.3913,86.4005,86.3639,86.3913,37682.0
2024-02-27 12:20:00,94.4,94.4,94.36,94.36,33529.0,86.3913,86.3913,86.3547,86.3547,33529.0
2024-02-27 12:25:00,94.36,94.37,94.35,94.36,25209.0,86.3547,86.3639,86.3456,86.3547,25209.0
2024-02-27 12:30:00,94.36,94.37,94.34,94.34,15672.0,86.3547,86.3639,86.3364,86.3364,15672.0
2024-02-27 12:35:00,94.34,94.36,94.33,94.35,72023.0,86.3364,86.3547,86.3273,86.3456,72023.0
2024-02-27 12:40:00,94.36,94.37,94.34,94.35,37516.0,86.3547,86.3639,86.3364,86.3456,37516.0
2024-02-27 12:45:00,94.36,94.36,94.34,94.34,16247.0,86.3547,86.3547,86.3364,86.3364,16247.0
2024-02-27 12:50:00,94.34,94.35,94.33,94.34,24927.0,86.3364,86.3456,86.3273,86.3364,24927.0
2024-02-27 12:55:00,94.34,94.35,94.32,94.34,35942.0,86.3364,86.3456,86.3181,86.3364,35942.0
2024-02-27 13:00:00,94.34,94.41,94.32,94.4,122381.0,86.3364,86.4005,86.3181,86.3913,122381.0
2024-02-27 13:05:00,94.39,94.42,94.38,94.4,56380.0,86.3822,86.4096,86.373,86.3913,56380.0
2024-02-27 13:10:00,94.4,94.47,94.4,94.45,103857.0,86.3913,86.4554,86.3913,86.4371,103857.0
2024-02-27 13:15:00,94.46,94.47,94.44,94.44,31356.0,86.4462,86.4554,86.4279,86.4279,31356.0
2024-02-27 13:20:00,94.45,94.5,94.45,94.48,37610.0,86.4371,86.4828,86.4371,86.4645,37610.0
2024-02-27 13:25:00,94.48,94.49,94.44,94.44,24572.0,86.4645,86.4737,86.4279,86.4279,24572.0
2024-02-27 13:30:00,94.45,94.45,94.43,94.45,17458.0,86.4371,86.4371,86.4188,86.4371,17458.0
2024-02-27 13:35:00,94.45,94.45,94.43,94.45,19346.0,86.4371,86.4371,86.4188,86.4371,19346.0
2024-02-27 13:40:00,94.44,94.46,94.43,94.43,46475.0,86.4279,86.4462,86.4188,86.4188,46475.0
2024-02-27 13:45:00,94.43,94.44,94.42,94.43,84261.0,86.4188,86.4279,86.4096,86.4188,84261.0
2024-02-27 13:50:00,94.44,94.44,94.42,94.44,20337.0,86.4279,86.4279,86.4096,86.4279,20337.0
2024-02-27 13:55:00,94.44,94.49,94.44,94.46,45931.0,86.4279,86.4737,86.4279,86.4462,45931.0
2024-02-27 14:00:00,94.47,94.47,94.43,94.44,26825.0,86.4554,86.4554,86.4188,86.4279,26825.0
2024-02-27 14:05:00,94.44,94.45,94.43,94.43,10074.0,86.4279,86.4371,86.4188,86.4188,10074.0
2024-02-27 14:10:00,94.43,94.45,94.43,94.44,14245.0,86.4188,86.4371,86.4188,86.4279,14245.0
2024-02-27 14:15:00,94.45,94.49,94.44,94.47,119658.0,86.4371,86.4737,86.4279,86.4554,119658.0
2024-02-27 14:20:00,94.47,94.48,94.43,94.48,121000.0,86.4554,86.4645,86.4188,86.4645,121000.0
2024-02-27 14:25:00,94.48,94.49,94.45,94.48,40164.0,86.4645,86.4737,86.4371,86.4645,40164.0
2024-02-27 14:30:00,94.48,94.49,94.45,94.45,41003.0,86.4645,86.4737,86.4371,86.4371,41003.0
2024-02-27 14:35:00,94.45,94.47,94.44,94.45,88331.0,86.4371,86.4554,86.4279,86.4371,88331.0
2024-02-27 14:40:00,94.44,94.46,94.41,94.42,69418.0,86.4279,86.4462,86.4005,86.4096,69418.0
2024-02-27 14:45:00,94.42,94.43,94.4,94.42,73305.0,86.4096,86.4188,86.3913,86.4096,73305.0
2024-02-27 14:50:00,94.42,94.44,94.41,94.42,27033.0,86.4096,86.4279,86.4005,86.4096,27033.0
2024-02-27 14:55:00,94.42,94.48,94.42,94.46,82900.0,86.4096,86.4645,86.4096,86.4462,82900.0
2024-02-27 15:00:00,94.46,94.48,94.46,94.48,19494.0,86.4462,86.4645,86.4462,86.4645,19494.0
2024-02-27 15:05:00,94.48,94.48,94.46,94.48,11361.0,86.4645,86.4645,86.4462,86.4645,11361.0
2024-02-27 15:10:00,94.47,94.47,94.45,94.45,35899.0,86.4554,86.4554,86.4371,86.4371,35899.0
2024-02-27 15:15:00,94.46,94.46,94.44,94.45,92468.0,86.4462,86.4462,86.4279,86.4371,92468.0
2024-02-27 15:20:00,94.45,94.48,94.44,94.48,18443.0,86.4371,86.4645,86.4279,86.4645,18443.0
2024-02-27 15:25:00,94.48,94.49,94.46,94.47,20492.0,86.4645,86.4737,86.4462,86.4554,20492.0
2024-02-27 15:30:00,94.47,94.47,94.45,94.45,123694.0,86.4554,86.4554,86.4371,86.4371,123694.0
2024-02-27 15:35:00,94.45,94.47,94.44,94.46,31774.0,86.4371,86.4554,86.4279,86.4462,31774.0
2024-02-27 15:40:00,94.46,94.48,94.46,94.48,45286.0,86.4462,86.4645,86.4462,86.4645,45286.0
2024-02-27 15:45:00,94.48,94.48,94.44,94.46,94860.0,86.4645,86.4645,86.4279,86.4462,94860.0
2024-02-27 15:50:00,94.46,94.47,94.45,94.47,32327.0,86.4462,86.4554,86.4371,86.4554,32327.0
2024-02-27 15:55:00,94.47,94.51,94.46,94.5,168762.0,86.4554,86.492,86.4462,86.4828,168762.0
2024-02-28 09:30:00,94.4,94.41,94.38,94.39,38401.0,86.3913,86.4005,86.373,86.3822,38401.0
2024-02-28 09:35:00,94.4,94.42,94.38,94.38,140119.0,86.3913,86.4096,86.373,86.373,140119.0
2024-02-28 09:40:00,94.39,94.41,94.37,94.39,38088.0,86.3822,86.4005,86.3639,86.3822,38088.0
2024-02-28 09:45:00,94.4,94.41,94.39,94.4,64611.0,86.3913,86.4005,86.3822,86.3913,64611.0
2024-02-28 09:50:00,94.39,94.39,94.36,94.37,61863.0,86.3822,86.3822,86.3547,86.3639,61863.0
2024-02-28 09:55:00,94.38,94.39,94.36,94.39,14127.0,86.373,86.3822,86.3547,86.3822,14127.0
2024-02-28 10:00:00,94.39,94.4,94.38,94.39,16246.0,86.3822,86.3913,86.373,86.3822,16246.0
2024-02-28 10:05:00,94.39,94.43,94.38,94.42,75596.0,86.3822,86.4188,86.373,86.4096,75596.0
2024-02-28 10:10:00,94.42,94.46,94.41,94.45,76616.0,86.4096,86.4462,86.4005,86.4371,76616.0
2024-02-28 10:15:00,94.45,94.47,94.44,94.45,13304.0,86.4371,86.4554,86.4279,86.4371,13304.0
2024-02-28 10:20:00,94.45,94.48,94.44,94.48,46925.0,86.4371,86.4645,86.4279,86.4645,46925.0
2024-02-28 10:25:00,94.48,94.48,94.44,94.46,10775.0,86.4645,86.4645,86.4279,86.4462,10775.0
2024-02-28 10:30:00,94.46,94.51,94.46,94.51,42776.0,86.4462,86.492,86.4462,86.492,42776.0
2024-02-28 10:35:00,94.51,94.53,94.49,94.53,18744.0,86.492,86.5103,86.4737,86.5103,18744.0
2024-02-28 10:40:00,94.53,94.54,94.52,94.54,7166.0,86.5103,86.5195,86.5012,86.5195,7166.0
2024-02-28 10:45:00,94.54,94.54,94.52,94.53,26574.0,86.5195,86.5195,86.5012,86.5103,26574.0
2024-02-28 10:50:00,94.53,94.54,94.51,94.52,11342.0,86.5103,86.5195,86.492,86.5012,11342.0
2024-02-28 10:55:00,94.52,94.55,94.51,94.55,13536.0,86.5012,86.5286,86.492,86.5286,13536.0
2024-02-28 11:00:00,94.56,94.57,94.56,94.56,3430.0,86.5378,86.5469,86.5378,86.5378,3430.0
2024-02-28 11:05:00,94.57,94.59,94.56,94.56,14792.0,86.5469,86.5652,86.5378,86.5378,14792.0
2024-02-28 11:10:00,94.56,94.58,94.56,94.58,5107.0,86.5378,86.5561,86.5378,86.5561,5107.0
2024-02-28 11:15:00,94.57,94.57,94.56,94.57,3883.0,86.5469,86.5469,86.5378,86.5469,3883.0
2024-02-28 11:20:00,94.58,94.58,94.57,94.58,10321.0,86.5561,86.5561,86.5469,86.5561,10321.0
2024-02-28 11:25:00,94.57,94.57,94.56,94.57,8603.0,86.5469,86.5469,86.5378,86.5469,8603.0
2024-02-28 11:30:00,94.58,94.59,94.56,94.57,20774.0,86.5561,86.5652,86.5378,86.5469,20774.0
2024-02-28 11:35:00,94.57,94.57,94.53,94.54,20652.0,86.5469,86.5469,86.5103,86.5195,20652.0
2024-02-28 11:40:00,94.54,94.55,94.53,94.55,8625.0,86.5195,86.5286,86.5103,86.5286,8625.0
2024-02-28 11:45:00,94.55,94.56,94.54,94.55,18703.0,86.5286,86.5378,86.5195,86.5286,18703.0
2024-02-28 11:50:00,94.55,94.56,94.55,94.56,7775.0,86.5286,86.5378,86.5286,86.5378,7775.0
2024-02-28 11:55:00,94.55,94.57,94.55,94.55,23894.0,86.5286,86.5469,86.5286,86.5286,23894.0
2024-02-28 12:00:00,94.55,94.55,94.52,94.53,16881.0,86.5286,86.5286,86.5012,86.5103,16881.0
2024-02-28 12:05:00,94.53,94.53,94.51,94.52,5275.0,86.5103,86.5103,86.492,86.5012,5275.0
2024-02-28 12:10:00,94.52,94.54,94.52,94.53,10805.0,86.5012,86.5195,86.5012,86.5103,10805.0
2024-02-28 12:15:00,94.54,94.54,94.51,94.52,8465.0,86.5195,86.5195,86.492,86.5012,8465.0
2024-02-28 12:20:00,94.51,94.52,94.5,94.51,17180.0,86.492,86.5012,86.4828,86.492,17180.0
2024-02-28 12:25:00,94.51,94.52,94.5,94.51,29665.0,86.492,86.5012,86.4828,86.492,29665.0
2024-02-28 12:30:00,94.5,94.5,94.46,94.48,34293.0,86.4828,86.4828,86.4462,86.4645,34293.0
2024-02-28 12:35:00,94.47,94.5,94.47,94.48,10180.0,86.4554,86.4828,86.4554,86.4645,10180.0
2024-02-28 12:40:00,94.48,94.51,94.48,94.51,46774.0,86.4645,86.492,86.4645,86.492,46774.0
2024-02-28 12:45:00,94.5,94.53,94.5,94.52,25295.0,86.4828,86.5103,86.4828,86.5012,25295.0
2024-02-28 12:50:00,94.53,94.55,94.52,94.55,18024.0,86.5103,86.5286,86.5012,86.5286,18024.0
2024-02-28 12:55:00,94.55,94.58,94.55,94.58,8802.0,86.5286,86.5561,86.5286,86.5561,8802.0
2024-02-28 13:00:00,94.57,94.57,94.52,94.52,31874.0,86.5469,86.5469,86.5012,86.5012,31874.0
2024-02-28 13:05:00,94.52,94.53,94.51,94.51,16709.0,86.5012,86.5103,86.492,86.492,16709.0
2024-02-28 13:10:00,94.52,94.53,94.51,94.53,14010.0,86.5012,86.5103,86.492,86.5103,14010.0
2024-02-28 13:15:00,94.52,94.53,94.51,94.52,6195.0,86.5012,86.5103,86.492,86.5012,6195.0
2024-02-28 13:20:00,94.52,94.55,94.51,94.55,26331.0,86.5012,86.5286,86.492,86.5286,26331.0
2024-02-28 13:25:00,94.55,94.56,94.54,94.55,26277.0,86.5286,86.5378,86.5195,86.5286,26277.0
2024-02-28 13:30:00,94.55,94.55,94.53,94.53,62089.0,86.5286,86.5286,86.5103,86.5103,62089.0
2024-02-28 13:35:00,94.53,94.54,94.51,94.53,45514.0,86.5103,86.5195,86.492,86.5103,45514.0
2024-02-28 13:40:00,94.53,94.53,94.51,94.53,33046.0,86.5103,86.5103,86.492,86.5103,33046.0
2024-02-28 13:45:00,94.52,94.53,94.52,94.53,40659.0,86.5012,86.5103,86.5012,86.5103,40659.0
2024-02-28 13:50:00,94.53,94.53,94.52,94.53,5931.0,86.5103,86.5103,86.5012,86.5103,5931.0
2024-02-28 13:55:00,94.53,94.56,94.53,94.56,18091.0,86.5103,86.5378,86.5103,86.5378,18091.0
2024-02-28 14:00:00,94.56,94.56,94.53,94.53,16034.0,86.5378,86.5378,86.5103,86.5103,16034.0
2024-02-28 14:05:00,94.53,94.54,94.51,94.52,27412.0,86.5103,86.5195,86.492,86.5012,27412.0
2024-02-28 14:10:00,94.53,94.53,94.5,94.51,33905.0,86.5103,86.5103,86.4828,86.492,33905.0
2024-02-28 14:15:00,94.51,94.55,94.5,94.54,88724.0,86.492,86.5286,86.4828,86.5195,88724.0
2024-02-28 14:20:00,94.54,94.56,94.53,94.55,71907.0,86.5195,86.5378,86.5103,86.5286,71907.0
2024-02-28 14:25:00,94.55,94.55,94.53,94.53,31412.0,86.5286,86.5286,86.5103,86.5103,31412.0
2024-02-28 14:30:00,94.53,94.53,94.51,94.52,33110.0,86.5103,86.5103,86.492,86.5012,33110.0
2024-02-28 14:35:00,94.52,94.52,94.49,94.5,57463.0,86.5012,86.5012,86.4737,86.4828,57463.0
2024-02-28 14:40:00,94.5,94.52,94.5,94.51,16728.0,86.4828,86.5012,86.4828,86.492,16728.0
2024-02-28 14:45:00,94.51,94.52,94.51,94.51,15470.0,86.492,86.5012,86.492,86.492,15470.0
2024-02-28 14:50:00,94.51,94.51,94.48,94.5,23163.0,86.492,86.492,86.4645,86.4828,23163.0
2024-02-28 14:55:00,94.5,94.52,94.49,94.51,12456.0,86.4828,86.5012,86.4737,86.492,12456.0
2024-02-28 15:00:00,94.51,94.55,94.51,94.53,55554.0,86.492,86.5286,86.492,86.5103,55554.0
2024-02-28 15:05:00,94.53,94.53,94.49,94.49,25630.0,86.5103,86.5103,86.4737,86.4737,25630.0
2024-02-28 15:10:00,94.49,94.5,94.49,94.5,11981.0,86.4737,86.4828,86.4737,86.4828,11981.0
2024-02-28 15:15:00,94.49,94.51,94.48,94.51,51925.0,86.4737,86.492,86.4645,86.492,51925.0
2024-02-28 15:20:00,94.51,94.52,94.5,94.51,18899.0,86.492,86.5012,86.4828,86.492,18899.0
2024-02-28 15:25:00,94.5,94.51,94.49,94.51,27476.0,86.4828,86.492,86.4737,86.492,27476.0
2024-02-28 15:30:00,94.51,94.52,94.49,94.51,80308.0,86.492,86.5012,86.4737,86.492,80308.0
2024-02-28 15:35:00,94.51,94.51,94.48,94.49,67938.0,86.492,86.492,86.4645,86.4737,67938.0
2024-02-28 15:40:00,94.49,94.5,94.47,94.47,53006.0,86.4737,86.4828,86.4554,86.4554,53006.0
2024-02-28 15:45:00,94.48,94.5,94.47,94.5,43920.0,86.4645,86.4828,86.4554,86.4828,43920.0
2024-02-28 15:50:00,94.5,94.5,94.48,94.5,42200.0,86.4828,86.4828,86.4645,86.4828,42200.0
2024-02-28 15:55:00,94.49,94.51,94.48,94.49,150477.0,86.4737,86.492,86.4645,86.4737,150477.0
2024-02-29 09:30:00,94.63,94.69,94.62,94.68,53246.0,86.6018,86.6567,86.5927,86.6476,53246.0
2024-02-29 09:35:00,94.68,94.68,94.61,94.65,62616.0,86.6476,86.6476,86.5835,86.6201,62616.0
2024-02-29 09:40:00,94.65,94.71,94.63,94.7,127098.0,86.6201,86.675,86.6018,86.6659,127098.0
2024-02-29 09:45:00,94.72,94.78,94.69,94.75,52983.0,86.6842,86.7391,86.6567,86.7116,52983.0
2024-02-29 09:50:00,94.75,94.77,94.73,94.73,64793.0,86.7116,86.7299,86.6933,86.6933,64793.0
2024-02-29 09:55:00,94.73,94.77,94.72,94.73,62638.0,86.6933,86.7299,86.6842,86.6933,62638.0
2024-02-29 10:00:00,94.74,94.82,94.74,94.81,82874.0,86.7025,86.7757,86.7025,86.7665,82874.0
2024-02-29 10:05:00,94.82,94.83,94.74,94.74,58860.0,86.7757,86.7849,86.7025,86.7025,58860.0
2024-02-29 10:10:00,94.74,94.74,94.65,94.67,49125.0,86.7025,86.7025,86.6201,86.6384,49125.0
2024-02-29 10:15:00,94.66,94.7,94.66,94.67,52073.0,86.6293,86.6659,86.6293,86.6384,52073.0
2024-02-29 10:20:00,94.67,94.68,94.65,94.66,42910.0,86.6384,86.6476,86.6201,86.6293,42910.0
2024-02-29 10:25:00,94.66,94.69,94.64,94.69,42783.0,86.6293,86.6567,86.611,86.6567,42783.0
2024-02-29 10:30:00,94.69,94.72,94.68,94.71,74207.0,86.6567,86.6842,86.6476,86.675,74207.0
2024-02-29 10:35:00,94.71,94.74,94.7,94.73,53003.0,86.675,86.7025,86.6659,86.6933,53003.0
2024-02-29 10:40:00,94.74,94.76,94.72,94.72,55121.0,86.7025,86.7208,86.6842,86.6842,55121.0
2024-02-29 10:45:00,94.72,94.77,94.71,94.77,31418.0,86.6842,86.7299,86.675,86.7299,31418.0
2024-02-29 10:50:00,94.76,94.76,94.71,94.72,57114.0,86.7208,86.7208,86.675,86.6842,57114.0
2024-02-29 10:55:00,94.71,94.73,94.7,94.72,98702.0,86.675,86.6933,86.6659,86.6842,98702.0
2024-02-29 11:00:00,94.71,94.71,94.68,94.7,63978.0,86.675,86.675,86.6476,86.6659,63978.0
2024-02-29 11:05:00,94.7,94.7,94.68,94.68,8481.0,86.6659,86.6659,86.6476,86.6476,8481.0
2024-02-29 11:10:00,94.68,94.69,94.66,94.67,31753.0,86.6476,86.6567,86.6293,86.6384,31753.0
2024-02-29 11:15:00,94.67,94.67,94.64,94.64,22368.0,86.6384,86.6384,86.611,86.611,22368.0
2024-02-29 11:20:00,94.64,94.67,94.64,94.66,58039.0,86.611,86.6384,86.611,86.6293,58039.0
2024-02-29 11:25:00,94.66,94.66,94.6,94.61,45110.0,86.6293,86.6293,86.5744,86.5835,45110.0
2024-02-29 11:30:00,94.6,94.63,94.59,94.62,111208.0,86.5744,86.6018,86.5652,86.5927,111208.0
2024-02-29 11:35:00,94.62,94.66,94.61,94.62,56010.0,86.5927,86.6293,86.5835,86.5927,56010.0
2024-02-29 11:40:00,94.62,94.64,94.6,94.63,33456.0,86.5927,86.611,86.5744,86.6018,33456.0
2024-02-29 11:45:00,94.63,94.66,94.63,94.65,34321.0,86.6018,86.6293,86.6018,86.6201,34321.0
2024-02-29 11:50:00,94.65,94.68,94.65,94.67,86760.0,86.6201,86.6476,86.6201,86.6384,86760.0
2024-02-29 11:55:00,94.67,94.68,94.63,94.64,42570.0,86.6384,86.6476,86.6018,86.611,42570.0
2024-02-29 12:00:00,94.64,94.68,94.63,94.65,30572.0,86.611,86.6476,86.6018,86.6201,30572.0
2024-02-29 12:05:00,94.65,94.65,94.61,94.64,45123.0,86.6201,86.6201,86.5835,86.611,45123.0
2024-02-29 12:10:00,94.64,94.64,94.62,94.64,38485.0,86.611,86.611,86.5927,86.611,38485.0
2024-02-29 12:15:00,94.64,94.67,94.63,94.67,40351.0,86.611,86.6384,86.6018,86.6384,40351.0
2024-02-29 12:20:00,94.67,94.68,94.62,94.63,57524.0,86.6384,86.6476,86.5927,86.6018,57524.0
2024-02-29 12:25:00,94.63,94.63,94.58,94.59,44896.0,86.6018,86.6018,86.5561,86.5652,44896.0
2024-02-29 12:30:00,94.59,94.6,94.57,94.58,11144.0,86.5652,86.5744,86.5469,86.5561,11144.0
2024-02-29 12:35:00,94.58,94.59,94.57,94.58,20100.0,86.5561,86.5652,86.5469,86.5561,20100.0
2024-02-29 12:40:00,94.58,94.6,94.57,94.59,12199.0,86.5561,86.5744,86.5469,86.5652,12199.0
2024-02-29 12:45:00,94.58,94.61,94.57,94.61,21244.0,86.5561,86.5835,86.5469,86.5835,21244.0
2024-02-29 12:50:00,94.61,94.63,94.59,94.63,10840.0,86.5835,86.6018,86.5652,86.6018,10840.0
2024-02-29 12:55:00,94.62,94.62,94.6,94.6,11472.0,86.5927,86.5927,86.5744,86.5744,11472.0
2024-02-29 13:00:00,94.6,94.62,94.59,94.59,14483.0,86.5744,86.5927,86.5652,86.5652,14483.0
2024-02-29 13:05:00,94.59,94.59,94.57,94.59,16208.0,86.5652,86.5652,86.5469,86.5652,16208.0
2024-02-29 13:10:00,94.59,94.61,94.58,94.6,11216.0,86.5652,86.5835,86.5561,86.5744,11216.0
2024-02-29 13:15:00,94.61,94.61,94.58,94.59,16830.0,86.5835,86.5835,86.5561,86.5652,16830.0
2024-02-29 13:20:00,94.59,94.6,94.58,94.6,19615.0,86.5652,86.5744,86.5561,86.5744,19615.0
2024-02-29 13:25:00,94.61,94.62,94.6,94.61,10900.0,86.5835,86.5927,86.5744,86.5835,10900.0
2024-02-29 13:30:00,94.61,94.62,94.6,94.61,11150.0,86.5835,86.5927,86.5744,86.5835,11150.0
2024-02-29 13:35:00,94.6,94.61,94.59,94.6,11580.0,86.5744,86.5835,86.5652,86.5744,11580.0
2024-02-29 13:40:00,94.6,94.6,94.57,94.58,16969.0,86.5744,86.5744,86.5469,86.5561,16969.0
2024-02-29 13:45:00,94.58,94.59,94.57,94.58,16543.0,86.5561,86.5652,86.5469,86.5561,16543.0
2024-02-29 13:50:00,94.59,94.61,94.58,94.6,31036.0,86.5652,86.5835,86.5561,86.5744,31036.0
2024-02-29 13:55:00,94.6,94.62,94.6,94.61,8034.0,86.5744,86.5927,86.5744,86.5835,8034.0
2024-02-29 14:00:00,94.61,94.62,94.6,94.62,10370.0,86.5835,86.5927,86.5744,86.5927,10370.0
2024-02-29 14:05:00,94.62,94.63,94.61,94.63,64404.0,86.5927,86.6018,86.5835,86.6018,64404.0
2024-02-29 14:10:00,94.63,94.63,94.61,94.63,38566.0,86.6018,86.6018,86.5835,86.6018,38566.0
2024-02-29 14:15:00,94.63,94.65,94.62,94.64,37352.0,86.6018,86.6201,86.5927,86.611,37352.0
2024-02-29 14:20:00,94.64,94.64,94.62,94.62,19835.0,86.611,86.611,86.5927,86.5927,19835.0
2024-02-29 14:25:00,94.62,94.62,94.58,94.59,142011.0,86.5927,86.5927,86.5561,86.5652,142011.0
2024-02-29 14:30:00,94.6,94.62,94.59,94.59,19837.0,86.5744,86.5927,86.5652,86.5652,19837.0
2024-02-29 14:35:00,94.59,94.6,94.58,94.58,14126.0,86.5652,86.5744,86.5561,86.5561,14126.0
2024-02-29 14:40:00,94.59,94.59,94.53,94.53,30517.0,86.5652,86.5652,86.5103,86.5103,30517.0
2024-02-29 14:45:00,94.54,94.54,94.52,94.53,52867.0,86.5195,86.5195,86.5012,86.5103,52867.0
2024-02-29 14:50:00,94.53,94.55,94.51,94.54,55282.0,86.5103,86.5286,86.492,86.5195,55282.0
2024-02-29 14:55:00,94.54,94.55,94.53,94.54,27882.0,86.5195,86.5286,86.5103,86.5195,27882.0
2024-02-29 15:00:00,94.55,94.58,94.55,94.56,11936.0,86.5286,86.5561,86.5286,86.5378,11936.0
2024-02-29 15:05:00,94.56,94.57,94.54,94.56,15246.0,86.5378,86.5469,86.5195,86.5378,15246.0
2024-02-29 15:10:00,94.56,94.57,94.53,94.53,33360.0,86.5378,86.5469,86.5103,86.5103,33360.0
2024-02-29 15:15:00,94.53,94.55,94.52,94.54,37203.0,86.5103,86.5286,86.5012,86.5195,37203.0
2024-02-29 15:20:00,94.54,94.55,94.53,94.55,17437.0,86.5195,86.5286,86.5103,86.5286,17437.0
2024-02-29 15:25:00,94.55,94.57,94.54,94.56,106232.0,86.5286,86.5469,86.5195,86.5378,106232.0
2024-02-29 15:30:00,94.56,94.57,94.53,94.55,110650.0,86.5378,86.5469,86.5103,86.5286,110650.0
2024-02-29 15:35:00,94.55,94.56,94.53,94.54,126618.0,86.5286,86.5378,86.5103,86.5195,126618.0
2024-02-29 15:40:00,94.53,94.56,94.52,94.53,70935.0,86.5103,86.5378,86.5012,86.5103,70935.0
2024-02-29 15:45:00,94.53,94.56,94.52,94.56,82467.0,86.5103,86.5378,86.5012,86.5378,82467.0
2024-02-29 15:50:00,94.56,94.57,94.55,94.56,62348.0,86.5378,86.5469,86.5286,86.5378,62348.0
2024-02-29 15:55:00,94.56,94.63,94.56,94.59,772941.0,86.5378,86.6018,86.5378,86.5652,772941.0
2024-03-01 09:30:00,94.07,94.16,93.98,94.11,264074.0,86.5714,86.6543,86.4886,86.6082,264074.0
2024-03-01 09:35:00,94.1,94.11,94.04,94.07,108271.0,86.599,86.6082,86.5438,86.5714,108271.0
2024-03-01 09:40:00,94.07,94.08,94.0,94.02,85565.0,86.5714,86.5806,86.507,86.5254,85565.0
2024-03-01 09:45:00,94.02,94.02,93.97,93.98,118810.0,86.5254,86.5254,86.4794,86.4886,118810.0
2024-03-01 09:50:00,93.98,94.02,93.96,94.01,55203.0,86.4886,86.5254,86.4702,86.5162,55203.0
2024-03-01 09:55:00,94.0,94.02,93.98,94.02,72100.0,86.507,86.5254,86.4886,86.5254,72100.0
2024-03-01 10:00:00,94.02,94.2,94.02,94.07,344428.0,86.5254,86.6911,86.5254,86.5714,344428.0
2024-03-01 10:05:00,94.08,94.17,94.07,94.16,74820.0,86.5806,86.6635,86.5714,86.6543,74820.0
2024-03-01 10:10:00,94.16,94.24,94.16,94.23,85546.0,86.6543,86.7279,86.6543,86.7187,85546.0
2024-03-01 10:15:00,94.23,94.27,94.19,94.19,128357.0,86.7187,86.7555,86.6819,86.6819,128357.0
2024-03-01 10:20:00,94.2,94.24,94.2,94.22,80517.0,86.6911,86.7279,86.6911,86.7095,80517.0
2024-03-01 10:25:00,94.23,94.28,94.23,94.28,45996.0,86.7187,86.7647,86.7187,86.7647,45996.0
2024-03-01 10:30:00,94.28,94.28,94.21,94.23,92542.0,86.7647,86.7647,86.7003,86.7187,92542.0
2024-03-01 10:35:00,94.24,94.25,94.2,94.22,48080.0,86.7279,86.7371,86.6911,86.7095,48080.0
2024-03-01 10:40:00,94.22,94.24,94.2,94.23,35155.0,86.7095,86.7279,86.6911,86.7187,35155.0
2024-03-01 10:45:00,94.22,94.28,94.22,94.25,55495.0,86.7095,86.7647,86.7095,86.7371,55495.0
2024-03-01 10:50:00,94.25,94.29,94.25,94.29,24154.0,86.7371,86.7739,86.7371,86.7739,24154.0
2024-03-01 10:55:00,94.29,94.33,94.27,94.33,48691.0,86.7739,86.8107,86.7555,86.8107,48691.0
2024-03-01 11:00:00,94.33,94.36,94.32,94.36,60592.0,86.8107,86.8383,86.8015,86.8383,60592.0
2024-03-01 11:05:00,94.36,94.37,94.33,94.36,32735.0,86.8383,86.8475,86.8107,86.8383,32735.0
2024-03-01 11:10:00,94.35,94.37,94.3,94.31,73680.0,86.8291,86.8475,86.7831,86.7923,73680.0
2024-03-01 11:15:00,94.3,94.33,94.29,94.31,20767.0,86.7831,86.8107,86.7739,86.7923,20767.0
2024-03-01 11:20:00,94.32,94.34,94.29,94.3,34316.0,86.8015,86.8199,86.7739,86.7831,34316.0
2024-03-01 11:25:00,94.3,94.31,94.28,94.3,23085.0,86.7831,86.7923,86.7647,86.7831,23085.0
2024-03-01 11:30:00,94.3,94.3,94.26,94.27,16612.0,86.7831,86.7831,86.7463,86.7555,16612.0
2024-03-01 11:35:00,94.27,94.31,94.24,94.31,58468.0,86.7555,86.7923,86.7279,86.7923,58468.0
2024-03-01 11:40:00,94.31,94.34,94.31,94.33,25436.0,86.7923,86.8199,86.7923,86.8107,25436.0
2024-03-01 11:45:00,94.34,94.36,94.33,94.35,27736.0,86.8199,86.8383,86.8107,86.8291,27736.0
2024-03-01 11:50:00,94.36,94.39,94.34,94.39,25262.0,86.8383,86.8659,86.8199,86.8659,25262.0
2024-03-01 11:55:00,94.38,94.4,94.36,94.38,50025.0,86.8567,86.8751,86.8383,86.8567,50025.0
2024-03-01 12:00:00,94.37,94.38,94.35,94.36,52247.0,86.8475,86.8567,86.8291,86.8383,52247.0
2024-03-01 12:05:00,94.36,94.37,94.35,94.36,15436.0,86.8383,86.8475,86.8291,86.8383,15436.0
2024-03-01 12:10:00,94.36,94.37,94.35,94.36,29181.0,86.8383,86.8475,86.8291,86.8383,29181.0
2024-03-01 12:15:00,94.36,94.4,94.35,94.4,66355.0,86.8383,86.8751,86.8291,86.8751,66355.0
2024-03-01 12:20:00,94.41,94.42,94.4,94.42,25586.0,86.8843,86.8935,86.8751,86.8935,25586.0
2024-03-01 12:25:00,94.42,94.44,94.41,94.44,48925.0,86.8935,86.9119,86.8843,86.9119,48925.0
2024-03-01 12:30:00,94.44,94.45,94.42,94.44,51677.0,86.9119,86.9211,86.8935,86.9119,51677.0
2024-03-01 12:35:00,94.44,94.47,94.44,94.46,52255.0,86.9119,86.9395,86.9119,86.9303,52255.0
2024-03-01 12:40:00,94.46,94.47,94.44,94.47,79636.0,86.9303,86.9395,86.9119,86.9395,79636.0
2024-03-01 12:45:00,94.47,94.49,94.46,94.49,43687.0,86.9395,86.9579,86.9303,86.9579,43687.0
2024-03-01 12:50:00,94.49,94.5,94.47,94.48,168427.0,86.9579,86.9672,86.9395,86.9487,168427.0
2024-03-01 12:55:00,94.48,94.49,94.44,94.44,160018.0,86.9487,86.9579,86.9119,86.9119,160018.0
2024-03-01 13:00:00,94.45,94.45,94.41,94.41,165600.0,86.9211,86.9211,86.8843,86.8843,165600.0
2024-03-01 13:05:00,94.4,94.44,94.39,94.42,164630.0,86.8751,86.9119,86.8659,86.8935,164630.0
2024-03-01 13:10:00,94.43,94.44,94.41,94.42,55194.0,86.9027,86.9119,86.8843,86.8935,55194.0
2024-03-01 13:15:00,94.42,94.42,94.37,94.37,92487.0,86.8935,86.8935,86.8475,86.8475,92487.0
2024-03-01 13:20:00,94.37,94.4,94.37,94.39,76010.0,86.8475,86.8751,86.8475,86.8659,76010.0
2024-03-01 13:25:00,94.39,94.41,94.38,94.41,43387.0,86.8659,86.8843,86.8567,86.8843,43387.0
2024-03-01 13:30:00,94.41,94.41,94.39,94.4,47931.0,86.8843,86.8843,86.8659,86.8751,47931.0
2024-03-01 13:35:00,94.4,94.4,94.38,94.39,51959.0,86.8751,86.8751,86.8567,86.8659,51959.0
2024-03-01 13:40:00,94.39,94.41,94.38,94.41,78778.0,86.8659,86.8843,86.8567,86.8843,78778.0
2024-03-01 13:45:00,94.41,94.41,94.36,94.36,80817.0,86.8843,86.8843,86.8383,86.8383,80817.0
2024-03-01 13:50:00,94.36,94.4,94.35,94.39,77256.0,86.8383,86.8751,86.8291,86.8659,77256.0
2024-03-01 13:55:00,94.39,94.41,94.39,94.41,45087.0,86.8659,86.8843,86.8659,86.8843,45087.0
2024-03-01 14:00:00,94.41,94.44,94.4,94.44,71971.0,86.8843,86.9119,86.8751,86.9119,71971.0
2024-03-01 14:05:00,94.44,94.44,94.41,94.43,85072.0,86.9119,86.9119,86.8843,86.9027,85072.0
2024-03-01 14:10:00,94.43,94.43,94.41,94.43,58715.0,86.9027,86.9027,86.8843,86.9027,58715.0
2024-03-01 14:15:00,94.43,94.44,94.39,94.4,67315.0,86.9027,86.9119,86.8659,86.8751,67315.0
2024-03-01 14:20:00,94.4,94.4,94.37,94.39,77461.0,86.8751,86.8751,86.8475,86.8659,77461.0
2024-03-01 14:25:00,94.39,94.41,94.38,94.41,65990.0,86.8659,86.8843,86.8567,86.8843,65990.0
2024-03-01 14:30:00,94.42,94.43,94.4,94.41,86280.0,86.8935,86.9027,86.8751,86.8843,86280.0
2024-03-01 14:35:00,94.41,94.41,94.38,94.39,89825.0,86.8843,86.8843,86.8567,86.8659,89825.0
2024-03-01 14:40:00,94.39,94.41,94.38,94.41,96455.0,86.8659,86.8843,86.8567,86.8843,96455.0
2024-03-01 14:45:00,94.41,94.41,94.4,94.41,48728.0,86.8843,86.8843,86.8751,86.8843,48728.0
2024-03-01 14:50:00,94.41,94.45,94.41,94.44,114911.0,86.8843,86.9211,86.8843,86.9119,114911.0
2024-03-01 14:55:00,94.44,94.45,94.43,94.44,49734.0,86.9119,86.9211,86.9027,86.9119,49734.0
2024-03-01 15:00:00,94.44,94.44,94.42,94.43,124232.0,86.9119,86.9119,86.8935,86.9027,124232.0
2024-03-01 15:05:00,94.43,94.43,94.39,94.4,246821.0,86.9027,86.9027,86.8659,86.8751,246821.0
2024-03-01 15:10:00,94.4,94.4,94.35,94.37,111597.0,86.8751,86.8751,86.8291,86.8475,111597.0
2024-03-01 15:15:00,94.37,94.38,94.36,94.38,134338.0,86.8475,86.8567,86.8383,86.8567,134338.0
2024-03-01 15:20:00,94.38,94.41,94.37,94.4,99735.0,86.8567,86.8843,86.8475,86.8751,99735.0
2024-03-01 15:25:00,94.4,94.4,94.37,94.38,85263.0,86.8751,86.8751,86.8475,86.8567,85263.0
2024-03-01 15:30:00,94.38,94.39,94.35,94.36,70502.0,86.8567,86.8659,86.8291,86.8383,70502.0
2024-03-01 15:35:00,94.35,94.37,94.33,94.34,145563.0,86.8291,86.8475,86.8107,86.8199,145563.0
2024-03-01 15:40:00,94.34,94.36,94.33,94.36,74985.0,86.8199,86.8383,86.8107,86.8383,74985.0
2024-03-01 15:45:00,94.36,94.4,94.36,94.4,158321.0,86.8383,86.8751,86.8383,86.8751,158321.0
2024-03-01 15:50:00,94.4,94.4,94.37,94.4,127800.0,86.8751,86.8751,86.8475,86.8751,127800.0
2024-03-01 15:55:00,94.4,94.43,94.39,94.42,331074.0,86.8751,86.9027,86.8659,86.8935,331074.0
2024-03-04 09:30:00,94.4,94.43,94.35,94.39,75209.0,86.8751,86.9027,86.8291,86.8659,75209.0
2024-03-04 09:35:00,94.39,94.41,94.37,94.39,49150.0,86.8659,86.8843,86.8475,86.8659,49150.0
2024-03-04 09:40:00,94.39,94.41,94.38,94.39,54660.0,86.8659,86.8843,86.8567,86.8659,54660.0
2024-03-04 09:45:00,94.39,94.4,94.38,94.38,6259.0,86.8659,86.8751,86.8567,86.8567,6259.0
2024-03-04 09:50:00,94.39,94.39,94.36,94.37,27191.0,86.8659,86.8659,86.8383,86.8475,27191.0
2024-03-04 09:55:00,94.36,94.43,94.36,94.43,58583.0,86.8383,86.9027,86.8383,86.9027,58583.0
2024-03-04 10:00:00,94.42,94.42,94.39,94.4,36671.0,86.8935,86.8935,86.8659,86.8751,36671.0
2024-03-04 10:05:00,94.4,94.41,94.36,94.38,119460.0,86.8751,86.8843,86.8383,86.8567,119460.0
2024-03-04 10:10:00,94.38,94.38,94.36,94.37,16529.0,86.8567,86.8567,86.8383,86.8475,16529.0
2024-03-04 10:15:00,94.37,94.37,94.33,94.34,63527.0,86.8475,86.8475,86.8107,86.8199,63527.0
2024-03-04 10:20:00,94.34,94.36,94.33,94.36,9069.0,86.8199,86.8383,86.8107,86.8383,9069.0
2024-03-04 10:25:00,94.36,94.37,94.32,94.34,31257.0,86.8383,86.8475,86.8015,86.8199,31257.0
2024-03-04 10:30:00,94.34,94.35,94.32,94.33,14129.0,86.8199,86.8291,86.8015,86.8107,14129.0
2024-03-04 10:35:00,94.33,94.34,94.32,94.32,19866.0,86.8107,86.8199,86.8015,86.8015,19866.0
2024-03-04 10:40:00,94.33,94.33,94.31,94.31,11370.0,86.8107,86.8107,86.7923,86.7923,11370.0
2024-03-04 10:45:00,94.31,94.32,94.29,94.29,25929.0,86.7923,86.8015,86.7739,86.7739,25929.0
2024-03-04 10:50:00,94.29,94.3,94.25,94.27,27726.0,86.7739,86.7831,86.7371,86.7555,27726.0
2024-03-04 10:55:00,94.27,94.27,94.24,94.27,315247.0,86.7555,86.7555,86.7279,86.7555,315247.0
2024-03-04 11:00:00,94.28,94.29,94.27,94.29,78630.0,86.7647,86.7739,86.7555,86.7739,78630.0
2024-03-04 11:05:00,94.29,94.33,94.26,94.31,182988.0,86.7739,86.8107,86.7463,86.7923,182988.0
2024-03-04 11:10:00,94.32,94.33,94.3,94.31,29322.0,86.8015,86.8107,86.7831,86.7923,29322.0
2024-03-04 11:15:00,94.31,94.33,94.3,94.31,17598.0,86.7923,86.8107,86.7831,86.7923,17598.0
2024-03-04 11:20:00,94.31,94.31,94.28,94.29,20403.0,86.7923,86.7923,86.7647,86.7739,20403.0
2024-03-04 11:25:00,94.29,94.3,94.28,94.3,10307.0,86.7739,86.7831,86.7647,86.7831,10307.0
2024-03-04 11:30:00,94.3,94.31,94.29,94.3,22548.0,86.7831,86.7923,86.7739,86.7831,22548.0
2024-03-04 11:35:00,94.3,94.31,94.29,94.31,17460.0,86.7831,86.7923,86.7739,86.7923,17460.0
2024-03-04 11:40:00,94.31,94.31,94.29,94.3,13007.0,86.7923,86.7923,86.7739,86.7831,13007.0
2024-03-04 11:45:00,94.3,94.3,94.29,94.3,4516.0,86.7831,86.7831,86.7739,86.7831,4516.0
2024-03-04 11:50:00,94.3,94.3,94.29,94.3,14240.0,86.7831,86.7831,86.7739,86.7831,14240.0
2024-03-04 11:55:00,94.3,94.36,94.29,94.36,49500.0,86.7831,86.8383,86.7739,86.8383,49500.0
2024-03-04 12:00:00,94.36,94.36,94.3,94.31,23730.0,86.8383,86.8383,86.7831,86.7923,23730.0
2024-03-04 12:05:00,94.31,94.32,94.27,94.29,23287.0,86.7923,86.8015,86.7555,86.7739,23287.0
2024-03-04 12:10:00,94.29,94.31,94.28,94.3,20586.0,86.7739,86.7923,86.7647,86.7831,20586.0
2024-03-04 12:15:00,94.3,94.34,94.29,94.33,38388.0,86.7831,86.8199,86.7739,86.8107,38388.0
2024-03-04 12:20:00,94.33,94.38,94.33,94.38,16056.0,86.8107,86.8567,86.8107,86.8567,16056.0
2024-03-04 12:25:00,94.37,94.42,94.37,94.39,57026.0,86.8475,86.8935,86.8475,86.8659,57026.0
2024-03-04 12:30:00,94.39,94.4,94.38,94.39,18330.0,86.8659,86.8751,86.8567,86.8659,18330.0
2024-03-04 12:35:00,94.39,94.39,94.37,94.37,17693.0,86.8659,86.8659,86.8475,86.8475,17693.0
2024-03-04 12:40:00,94.37,94.39,94.36,94.38,72508.0,86.8475,86.8659,86.8383,86.8567,72508.0
2024-03-04 12:45:00,94.38,94.4,94.38,94.39,87318.0,86.8567,86.8751,86.8567,86.8659,87318.0
2024-03-04 12:50:00,94.39,94.39,94.37,94.39,30777.0,86.8659,86.8659,86.8475,86.8659,30777.0
2024-03-04 12:55:00,94.39,94.39,94.37,94.38,13007.0,86.8659,86.8659,86.8475,86.8567,13007.0
2024-03-04 13:00:00,94.38,94.39,94.37,94.39,12342.0,86.8567,86.8659,86.8475,86.8659,12342.0
2024-03-04 13:05:00,94.39,94.39,94.37,94.38,23171.0,86.8659,86.8659,86.8475,86.8567,23171.0
2024-03-04 13:10:00,94.38,94.39,94.37,94.39,134244.0,86.8567,86.8659,86.8475,86.8659,134244.0
2024-03-04 13:15:00,94.38,94.39,94.37,94.38,19262.0,86.8567,86.8659,86.8475,86.8567,19262.0
2024-03-04 13:20:00,94.38,94.38,94.36,94.36,32163.0,86.8567,86.8567,86.8383,86.8383,32163.0
2024-03-04 13:25:00,94.36,94.37,94.35,94.37,16721.0,86.8383,86.8475,86.8291,86.8475,16721.0
2024-03-04 13:30:00,94.37,94.38,94.36,94.37,9934.0,86.8475,86.8567,86.8383,86.8475,9934.0
2024-03-04 13:35:00,94.37,94.37,94.36,94.37,9940.0,86.8475,86.8475,86.8383,86.8475,9940.0
2024-03-04 13:40:00,94.37,94.37,94.36,94.37,11331.0,86.8475,86.8475,86.8383,86.8475,11331.0
2024-03-04 13:45:00,94.37,94.37,94.36,94.37,12597.0,86.8475,86.8475,86.8383,86.8475,12597.0
2024-03-04 13:50:00,94.37,94.37,94.36,94.37,18628.0,86.8475,86.8475,86.8383,86.8475,18628.0
2024-03-04 13:55:00,94.36,94.37,94.35,94.36,24189.0,86.8383,86.8475,86.8291,86.8383,24189.0
2024-03-04 14:00:00,94.36,94.4,94.36,94.4,37373.0,86.8383,86.8751,86.8383,86.8751,37373.0
2024-03-04 14:05:00,94.4,94.4,94.38,94.39,39900.0,86.8751,86.8751,86.8567,86.8659,39900.0
2024-03-04 14:10:00,94.39,94.39,94.37,94.39,29610.0,86.8659,86.8659,86.8475,86.8659,29610.0
2024-03-04 14:15:00,94.38,94.4,94.38,94.4,30712.0,86.8567,86.8751,86.8567,86.8751,30712.0
2024-03-04 14:20:00,94.4,94.4,94.38,94.39,35415.0,86.8751,86.8751,86.8567,86.8659,35415.0
2024-03-04 14:25:00,94.39,94.39,94.38,94.39,9000.0,86.8659,86.8659,86.8567,86.8659,9000.0
2024-03-04 14:30:00,94.39,94.44,94.38,94.44,47301.0,86.8659,86.9119,86.8567,86.9119,47301.0
2024-03-04 14:35:00,94.44,94.48,94.43,94.48,103465.0,86.9119,86.9487,86.9027,86.9487,103465.0
2024-03-04 14:40:00,94.48,94.49,94.47,94.48,43522.0,86.9487,86.9579,86.9395,86.9487,43522.0
2024-03-04 14:45:00,94.48,94.49,94.45,94.47,88723.0,86.9487,86.9579,86.9211,86.9395,88723.0
2024-03-04 14:50:00,94.47,94.48,94.46,94.48,72778.0,86.9395,86.9487,86.9303,86.9487,72778.0
2024-03-04 14:55:00,94.47,94.49,94.47,94.48,25759.0,86.9395,86.9579,86.9395,86.9487,25759.0
2024-03-04 15:00:00,94.48,94.48,94.46,94.47,31480.0,86.9487,86.9487,86.9303,86.9395,31480.0
2024-03-04 15:05:00,94.47,94.49,94.46,94.49,65475.0,86.9395,86.9579,86.9303,86.9579,65475.0
2024-03-04 15:10:00,94.49,94.51,94.48,94.51,22010.0,86.9579,86.9764,86.9487,86.9764,22010.0
2024-03-04 15:15:00,94.51,94.51,94.48,94.5,73943.0,86.9764,86.9764,86.9487,86.9672,73943.0
2024-03-04 15:20:00,94.5,94.5,94.47,94.49,26148.0,86.9672,86.9672,86.9395,86.9579,26148.0
2024-03-04 15:25:00,94.48,94.5,94.48,94.48,23445.0,86.9487,86.9672,86.9487,86.9487,23445.0
2024-03-04 15:30:00,94.48,94.51,94.48,94.48,65591.0,86.9487,86.9764,86.9487,86.9487,65591.0
2024-03-04 15:35:00,94.48,94.49,94.44,94.48,79069.0,86.9487,86.9579,86.9119,86.9487,79069.0
2024-03-04 15:40:00,94.48,94.49,94.45,94.45,104405.0,86.9487,86.9579,86.9211,86.9211,104405.0
2024-03-04 15:45:00,94.46,94.47,94.44,94.45,77864.0,86.9303,86.9395,86.9119,86.9211,77864.0
2024-03-04 15:50:00,94.45,94.46,94.44,94.45,149958.0,86.9211,86.9303,86.9119,86.9211,149958.0
2024-03-04 15:55:00,94.45,94.47,94.44,94.45,307475.0,86.9211,86.9395,86.9119,86.9211,307475.0
2024-03-05 09:30:00,94.42,94.49,94.41,94.45,58005.0,86.8935,86.9579,86.8843,86.9211,58005.0
2024-03-05 09:35:00,94.44,94.46,94.42,94.45,90126.0,86.9119,86.9303,86.8935,86.9211,90126.0
2024-03-05 09:40:00,94.45,94.53,94.45,94.52,142225.0,86.9211,86.9948,86.9211,86.9856,142225.0
2024-03-05 09:45:00,94.52,94.54,94.47,94.52,107649.0,86.9856,87.004,86.9395,86.9856,107649.0
2024-03-05 09:50:00,94.52,94.54,94.5,94.51,46636.0,86.9856,87.004,86.9672,86.9764,46636.0
2024-03-05 09:55:00,94.51,94.51,94.45,94.45,243702.0,86.9764,86.9764,86.9211,86.9211,243702.0
2024-03-05 10:00:00,94.46,94.66,94.46,94.65,216743.0,86.9303,87.1144,86.9303,87.1052,216743.0
2024-03-05 10:05:00,94.64,94.64,94.54,94.54,33989.0,87.096,87.096,87.004,87.004,33989.0
2024-03-05 10:10:00,94.54,94.57,94.53,94.56,47747.0,87.004,87.0316,86.9948,87.0224,47747.0
2024-03-05 10:15:00,94.56,94.59,94.56,94.56,134184.0,87.0224,87.05,87.0224,87.0224,134184.0
2024-03-05 10:20:00,94.56,94.57,94.52,94.52,27503.0,87.0224,87.0316,86.9856,86.9856,27503.0
2024-03-05 10:25:00,94.51,94.54,94.5,94.53,22033.0,86.9764,87.004,86.9672,86.9948,22033.0
2024-03-05 10:30:00,94.53,94.53,94.49,94.51,104806.0,86.9948,86.9948,86.9579,86.9764,104806.0
2024-03-05 10:35:00,94.51,94.52,94.49,94.51,15353.0,86.9764,86.9856,86.9579,86.9764,15353.0
2024-03-05 10:40:00,94.52,94.57,94.51,94.57,38713.0,86.9856,87.0316,86.9764,87.0316,38713.0
2024-03-05 10:45:00,94.56,94.57,94.53,94.53,86331.0,87.0224,87.0316,86.9948,86.9948,86331.0
2024-03-05 10:50:00,94.53,94.54,94.49,94.5,104963.0,86.9948,87.004,86.9579,86.9672,104963.0
2024-03-05 10:55:00,94.5,94.51,94.49,94.51,31773.0,86.9672,86.9764,86.9579,86.9764,31773.0
2024-03-05 11:00:00,94.51,94.52,94.47,94.47,49180.0,86.9764,86.9856,86.9395,86.9395,49180.0
2024-03-05 11:05:00,94.47,94.47,94.42,94.42,20993.0,86.9395,86.9395,86.8935,86.8935,20993.0
2024-03-05 11:10:00,94.43,94.43,94.38,94.38,17413.0,86.9027,86.9027,86.8567,86.8567,17413.0
2024-03-05 11:15:00,94.39,94.44,94.38,94.41,67084.0,86.8659,86.9119,86.8567,86.8843,67084.0
2024-03-05 11:20:00,94.42,94.49,94.41,94.49,113942.0,86.8935,86.9579,86.8843,86.9579,113942.0
2024-03-05 11:25:00,94.49,94.51,94.48,94.51,46332.0,86.9579,86.9764,86.9487,86.9764,46332.0
2024-03-05 11:30:00,94.51,94.51,94.46,94.47,93585.0,86.9764,86.9764,86.9303,86.9395,93585.0
2024-03-05 11:35:00,94.47,94.47,94.44,94.45,56887.0,86.9395,86.9395,86.9119,86.9211,56887.0
2024-03-05 11:40:00,94.45,94.46,94.41,94.42,35848.0,86.9211,86.9303,86.8843,86.8935,35848.0
2024-03-05 11:45:00,94.43,94.45,94.41,94.43,139728.0,86.9027,86.9211,86.8843,86.9027,139728.0
2024-03-05 11:50:00,94.43,94.43,94.41,94.42,15395.0,86.9027,86.9027,86.8843,86.8935,15395.0
2024-03-05 11:55:00,94.41,94.45,94.41,94.45,91926.0,86.8843,86.9211,86.8843,86.9211,91926.0
2024-03-05 12:00:00,94.45,94.45,94.42,94.44,129297.0,86.9211,86.9211,86.8935,86.9119,129297.0
2024-03-05 12:05:00,94.44,94.49,94.43,94.48,228433.0,86.9119,86.9579,86.9027,86.9487,228433.0
2024-03-05 12:10:00,94.48,94.49,94.48,94.48,133309.0,86.9487,86.9579,86.9487,86.9487,133309.0
2024-03-05 12:15:00,94.48,94.49,94.45,94.47,41330.0,86.9487,86.9579,86.9211,86.9395,41330.0
2024-03-05 12:20:00,94.47,94.49,94.46,94.48,11562.0,86.9395,86.9579,86.9303,86.9487,11562.0
2024-03-05 12:25:00,94.48,94.49,94.45,94.45,33903.0,86.9487,86.9579,86.9211,86.9211,33903.0
2024-03-05 12:30:00,94.46,94.46,94.41,94.42,19312.0,86.9303,86.9303,86.8843,86.8935,19312.0
2024-03-05 12:35:00,94.41,94.44,94.41,94.43,133633.0,86.8843,86.9119,86.8843,86.9027,133633.0
2024-03-05 12:40:00,94.43,94.45,94.43,94.45,30083.0,86.9027,86.9211,86.9027,86.9211,30083.0
2024-03-05 12:45:00,94.45,94.46,94.44,94.44,16077.0,86.9211,86.9303,86.9119,86.9119,16077.0
2024-03-05 12:50:00,94.45,94.49,94.43,94.48,51743.0,86.9211,86.9579,86.9027,86.9487,51743.0
2024-03-05 12:55:00,94.48,94.49,94.46,94.47,58438.0,86.9487,86.9579,86.9303,86.9395,58438.0
2024-03-05 13:00:00,94.47,94.47,94.44,94.45,24784.0,86.9395,86.9395,86.9119,86.9211,24784.0
2024-03-05 13:05:00,94.45,94.46,94.44,94.45,15119.0,86.9211,86.9303,86.9119,86.9211,15119.0
2024-03-05 13:10:00,94.45,94.45,94.44,94.45,10024.0,86.9211,86.9211,86.9119,86.9211,10024.0
2024-03-05 13:15:00,94.45,94.45,94.41,94.41,20240.0,86.9211,86.9211,86.8843,86.8843,20240.0
2024-03-05 13:20:00,94.41,94.42,94.4,94.41,14798.0,86.8843,86.8935,86.8751,86.8843,14798.0
2024-03-05 13:25:00,94.41,94.42,94.41,94.41,22172.0,86.8843,86.8935,86.8843,86.8843,22172.0
2024-03-05 13:30:00,94.42,94.45,94.41,94.43,20485.0,86.8935,86.9211,86.8843,86.9027,20485.0
2024-03-05 13:35:00,94.43,94.44,94.39,94.4,17079.0,86.9027,86.9119,86.8659,86.8751,17079.0
2024-03-05 13:40:00,94.4,94.4,94.34,94.36,43908.0,86.8751,86.8751,86.8199,86.8383,43908.0
2024-03-05 13:45:00,94.37,94.38,94.36,94.37,7384.0,86.8475,86.8567,86.8383,86.8475,7384.0
2024-03-05 13:50:00,94.37,94.38,94.34,94.36,17024.0,86.8475,86.8567,86.8199,86.8383,17024.0
2024-03-05 13:55:00,94.36,94.37,94.35,94.35,16900.0,86.8383,86.8475,86.8291,86.8291,16900.0
2024-03-05 14:00:00,94.36,94.38,94.34,94.36,75437.0,86.8383,86.8567,86.8199,86.8383,75437.0
2024-03-05 14:05:00,94.36,94.38,94.35,94.37,33080.0,86.8383,86.8567,86.8291,86.8475,33080.0
2024-03-05 14:10:00,94.38,94.39,94.37,94.38,15841.0,86.8567,86.8659,86.8475,86.8567,15841.0
2024-03-05 14:15:00,94.38,94.41,94.37,94.38,63947.0,86.8567,86.8843,86.8475,86.8567,63947.0
2024-03-05 14:20:00,94.37,94.39,94.36,94.38,45678.0,86.8475,86.8659,86.8383,86.8567,45678.0
2024-03-05 14:25:00,94.37,94.4,94.37,94.4,163347.0,86.8475,86.8751,86.8475,86.8751,163347.0
2024-03-05 14:30:00,94.41,94.41,94.35,94.37,32613.0,86.8843,86.8843,86.8291,86.8475,32613.0
2024-03-05 14:35:00,94.37,94.37,94.33,94.35,68240.0,86.8475,86.8475,86.8107,86.8291,68240.0
2024-03-05 14:40:00,94.36,94.36,94.34,94.34,43105.0,86.8383,86.8383,86.8199,86.8199,43105.0
2024-03-05 14:45:00,94.34,94.35,94.32,94.33,68653.0,86.8199,86.8291,86.8015,86.8107,68653.0
2024-03-05 14:50:00,94.32,94.35,94.32,94.32,84817.0,86.8015,86.8291,86.8015,86.8015,84817.0
2024-03-05 14:55:00,94.33,94.34,94.31,94.34,170089.0,86.8107,86.8199,86.7923,86.8199,170089.0
2024-03-05 15:00:00,94.34,94.35,94.32,94.34,53874.0,86.8199,86.8291,86.8015,86.8199,53874.0
2024-03-05 15:05:00,94.34,94.35,94.33,94.34,41292.0,86.8199,86.8291,86.8107,86.8199,41292.0
2024-03-05 15:10:00,94.34,94.35,94.31,94.31,21613.0,86.8199,86.8291,86.7923,86.7923,21613.0
2024-03-05 15:15:00,94.32,94.35,94.31,94.34,63168.0,86.8015,86.8291,86.7923,86.8199,63168.0
2024-03-05 15:20:00,94.34,94.35,94.32,94.34,17965.0,86.8199,86.8291,86.8015,86.8199,17965.0
2024-03-05 15:25:00,94.34,94.37,94.34,94.36,18827.0,86.8199,86.8475,86.8199,86.8383,18827.0
2024-03-05 15:30:00,94.36,94.39,94.36,94.38,52401.0,86.8383,86.8659,86.8383,86.8567,52401.0
2024-03-05 15:35:00,94.38,94.39,94.36,94.37,47002.0,86.8567,86.8659,86.8383,86.8475,47002.0
2024-03-05 15:40:00,94.37,94.37,94.33,94.37,102525.0,86.8475,86.8475,86.8107,86.8475,102525.0
2024-03-05 15:45:00,94.37,94.4,94.36,94.39,63819.0,86.8475,86.8751,86.8383,86.8659,63819.0
2024-03-05 15:50:00,94.38,94.4,94.36,94.38,121261.0,86.8567,86.8751,86.8383,86.8567,121261.0
2024-03-05 15:55:00,94.38,94.38,94.34,94.35,390756.0,86.8567,86.8567,86.8199,86.8291,390756.0
2024-03-06 09:30:00,94.55,94.65,94.52,94.6,373852.0,87.0132,87.1052,86.9856,87.0592,373852.0
2024-03-06 09:35:00,94.59,94.6,94.55,94.56,32977.0,87.05,87.0592,87.0132,87.0224,32977.0
2024-03-06 09:40:00,94.56,94.57,94.53,94.56,43262.0,87.0224,87.0316,86.9948,87.0224,43262.0
2024-03-06 09:45:00,94.56,94.58,94.54,94.56,43899.0,87.0224,87.0408,87.004,87.0224,43899.0
2024-03-06 09:50:00,94.56,94.61,94.55,94.59,241016.0,87.0224,87.0684,87.0132,87.05,241016.0
2024-03-06 09:55:00,94.59,94.61,94.58,94.61,34177.0,87.05,87.0684,87.0408,87.0684,34177.0
2024-03-06 10:00:00,94.6,94.61,94.53,94.55,94717.0,87.0592,87.0684,86.9948,87.0132,94717.0
2024-03-06 10:05:00,94.56,94.58,94.53,94.53,46642.0,87.0224,87.0408,86.9948,86.9948,46642.0
2024-03-06 10:10:00,94.53,94.55,94.52,94.54,39278.0,86.9948,87.0132,86.9856,87.004,39278.0
2024-03-06 10:15:00,94.55,94.57,94.53,94.54,27975.0,87.0132,87.0316,86.9948,87.004,27975.0
2024-03-06 10:20:00,94.54,94.56,94.52,94.53,145720.0,87.004,87.0224,86.9856,86.9948,145720.0
2024-03-06 10:25:00,94.53,94.53,94.49,94.51,23316.0,86.9948,86.9948,86.9579,86.9764,23316.0
2024-03-06 10:30:00,94.5,94.55,94.48,94.55,134724.0,86.9672,87.0132,86.9487,87.0132,134724.0
2024-03-06 10:35:00,94.55,94.56,94.51,94.54,87622.0,87.0132,87.0224,86.9764,87.004,87622.0
2024-03-06 10:40:00,94.54,94.55,94.51,94.54,39044.0,87.004,87.0132,86.9764,87.004,39044.0
2024-03-06 10:45:00,94.55,94.57,94.54,94.55,32886.0,87.0132,87.0316,87.004,87.0132,32886.0
2024-03-06 10:50:00,94.54,94.58,94.54,94.58,13363.0,87.004,87.0408,87.004,87.0408,13363.0
2024-03-06 10:55:00,94.58,94.59,94.57,94.57,11923.0,87.0408,87.05,87.0316,87.0316,11923.0
2024-03-06 11:00:00,94.58,94.6,94.55,94.55,33044.0,87.0408,87.0592,87.0132,87.0132,33044.0
2024-03-06 11:05:00,94.55,94.56,94.54,94.55,9725.0,87.0132,87.0224,87.004,87.0132,9725.0
2024-03-06 11:10:00,94.55,94.57,94.54,94.55,14488.0,87.0132,87.0316,87.004,87.0132,14488.0
2024-03-06 11:15:00,94.56,94.57,94.55,94.55,4361.0,87.0224,87.0316,87.0132,87.0132,4361.0
2024-03-06 11:20:00,94.55,94.55,94.52,94.52,63901.0,87.0132,87.0132,86.9856,86.9856,63901.0
2024-03-06 11:25:00,94.52,94.53,94.51,94.53,16970.0,86.9856,86.9948,86.9764,86.9948,16970.0
2024-03-06 11:30:00,94.54,94.54,94.49,94.53,33931.0,87.004,87.004,86.9579,86.9948,33931.0
2024-03-06 11:35:00,94.52,94.57,94.51,94.56,21406.0,86.9856,87.0316,86.9764,87.0224,21406.0
2024-03-06 11:40:00,94.56,94.57,94.54,94.56,6310.0,87.0224,87.0316,87.004,87.0224,6310.0
2024-03-06 11:45:00,94.56,94.58,94.56,94.58,12159.0,87.0224,87.0408,87.0224,87.0408,12159.0
2024-03-06 11:50:00,94.58,94.62,94.57,94.62,308913.0,87.0408,87.0776,87.0316,87.0776,308913.0
2024-03-06 11:55:00,94.62,94.69,94.6,94.61,107750.0,87.0776,87.142,87.0592,87.0684,107750.0
2024-03-06 12:00:00,94.62,94.64,94.6,94.62,42822.0,87.0776,87.096,87.0592,87.0776,42822.0
2024-03-06 12:05:00,94.62,94.62,94.57,94.62,13044.0,87.0776,87.0776,87.0316,87.0776,13044.0
2024-03-06 12:10:00,94.62,94.62,94.6,94.61,16279.0,87.0776,87.0776,87.0592,87.0684,16279.0
2024-03-06 12:15:00,94.61,94.61,94.57,94.58,27323.0,87.0684,87.0684,87.0316,87.0408,27323.0
2024-03-06 12:20:00,94.58,94.59,94.56,94.59,32807.0,87.0408,87.05,87.0224,87.05,32807.0
2024-03-06 12:25:00,94.59,94.61,94.58,94.61,27683.0,87.05,87.0684,87.0408,87.0684,27683.0
2024-03-06 12:30:00,94.6,94.62,94.58,94.59,30706.0,87.0592,87.0776,87.0408,87.05,30706.0
2024-03-06 12:35:00,94.59,94.6,94.58,94.59,3478.0,87.05,87.0592,87.0408,87.05,3478.0
2024-03-06 12:40:00,94.59,94.6,94.55,94.56,36398.0,87.05,87.0592,87.0132,87.0224,36398.0
2024-03-06 12:45:00,94.57,94.6,94.56,94.59,8723.0,87.0316,87.0592,87.0224,87.05,8723.0
2024-03-06 12:50:00,94.59,94.62,94.58,94.58,23164.0,87.05,87.0776,87.0408,87.0408,23164.0
2024-03-06 12:55:00,94.58,94.6,94.57,94.58,116377.0,87.0408,87.0592,87.0316,87.0408,116377.0
2024-03-06 13:00:00,94.58,94.61,94.57,94.61,43623.0,87.0408,87.0684,87.0316,87.0684,43623.0
2024-03-06 13:05:00,94.6,94.61,94.58,94.6,39808.0,87.0592,87.0684,87.0408,87.0592,39808.0
2024-03-06 13:10:00,94.61,94.63,94.6,94.63,24974.0,87.0684,87.0868,87.0592,87.0868,24974.0
2024-03-06 13:15:00,94.63,94.68,94.63,94.67,117795.0,87.0868,87.1328,87.0868,87.1236,117795.0
2024-03-06 13:20:00,94.68,94.68,94.65,94.66,24598.0,87.1328,87.1328,87.1052,87.1144,24598.0
2024-03-06 13:25:00,94.66,94.68,94.65,94.68,73412.0,87.1144,87.1328,87.1052,87.1328,73412.0
2024-03-06 13:30:00,94.68,94.68,94.55,94.59,86734.0,87.1328,87.1328,87.0132,87.05,86734.0
2024-03-06 13:35:00,94.59,94.6,94.54,94.59,32670.0,87.05,87.0592,87.004,87.05,32670.0
2024-03-06 13:40:00,94.59,94.63,94.59,94.63,50234.0,87.05,87.0868,87.05,87.0868,50234.0
2024-03-06 13:45:00,94.63,94.63,94.55,94.55,38276.0,87.0868,87.0868,87.0132,87.0132,38276.0
2024-03-06 13:50:00,94.55,94.58,94.54,94.55,195129.0,87.0132,87.0408,87.004,87.0132,195129.0
2024-03-06 13:55:00,94.56,94.63,94.55,94.63,76337.0,87.0224,87.0868,87.0132,87.0868,76337.0
2024-03-06 14:00:00,94.61,94.61,94.55,94.55,37062.0,87.0684,87.0684,87.0132,87.0132,37062.0
2024-03-06 14:05:00,94.55,94.6,94.55,94.59,112105.0,87.0132,87.0592,87.0132,87.05,112105.0
2024-03-06 14:10:00,94.58,94.6,94.55,94.56,47279.0,87.0408,87.0592,87.0132,87.0224,47279.0
2024-03-06 14:15:00,94.56,94.58,94.52,94.56,65901.0,87.0224,87.0408,86.9856,87.0224,65901.0
2024-03-06 14:20:00,94.56,94.6,94.56,94.59,23126.0,87.0224,87.0592,87.0224,87.05,23126.0
2024-03-06 14:25:00,94.59,94.6,94.56,94.58,33582.0,87.05,87.0592,87.0224,87.0408,33582.0
2024-03-06 14:30:00,94.59,94.6,94.56,94.59,57073.0,87.05,87.0592,87.0224,87.05,57073.0
2024-03-06 14:35:00,94.58,94.6,94.57,94.59,8892.0,87.0408,87.0592,87.0316,87.05,8892.0
2024-03-06 14:40:00,94.59,94.6,94.55,94.59,20801.0,87.05,87.0592,87.0132,87.05,20801.0
2024-03-06 14:45:00,94.58,94.58,94.51,94.55,202889.0,87.0408,87.0408,86.9764,87.0132,202889.0
2024-03-06 14:50:00,94.55,94.58,94.54,94.56,72838.0,87.0132,87.0408,87.004,87.0224,72838.0
2024-03-06 14:55:00,94.56,94.56,94.49,94.51,76403.0,87.0224,87.0224,86.9579,86.9764,76403.0
2024-03-06 15:00:00,94.51,94.51,94.46,94.5,45719.0,86.9764,86.9764,86.9303,86.9672,45719.0
2024-03-06 15:05:00,94.5,94.53,94.49,94.52,95208.0,86.9672,86.9948,86.9579,86.9856,95208.0
2024-03-06 15:10:00,94.51,94.53,94.48,94.49,16412.0,86.9764,86.9948,86.9487,86.9579,16412.0
2024-03-06 15:15:00,94.5,94.51,94.48,94.5,28614.0,86.9672,86.9764,86.9487,86.9672,28614.0
2024-03-06 15:20:00,94.5,94.5,94.46,94.47,10840.0,86.9672,86.9672,86.9303,86.9395,10840.0
2024-03-06 15:25:00,94.47,94.48,94.46,94.48,34628.0,86.9395,86.9487,86.9303,86.9487,34628.0
2024-03-06 15:30:00,94.48,94.48,94.42,94.42,34003.0,86.9487,86.9487,86.8935,86.8935,34003.0
2024-03-06 15:35:00,94.42,94.47,94.41,94.47,46043.0,86.8935,86.9395,86.8843,86.9395,46043.0
2024-03-06 15:40:00,94.47,94.48,94.45,94.47,56984.0,86.9395,86.9487,86.9211,86.9395,56984.0
2024-03-06 15:45:00,94.47,94.52,94.45,94.51,103174.0,86.9395,86.9856,86.9211,86.9764,103174.0
2024-03-06 15:50:00,94.5,94.54,94.48,94.53,84764.0,86.9672,87.004,86.9487,86.9948,84764.0
2024-03-06 15:55:00,94.52,94.57,94.51,94.56,294104.0,86.9856,87.0316,86.9764,87.0224,294104.0
2024-03-07 09:30:00,94.77,94.79,94.74,94.76,119431.0,87.2156,87.234,87.188,87.2064,119431.0
2024-03-07 09:35:00,94.76,94.8,94.75,94.76,60459.0,87.2064,87.2432,87.1972,87.2064,60459.0
2024-03-07 09:40:00,94.76,94.76,94.71,94.72,31901.0,87.2064,87.2064,87.1604,87.1696,31901.0
2024-03-07 09:45:00,94.72,94.72,94.69,94.71,58349.0,87.1696,87.1696,87.142,87.1604,58349.0
2024-03-07 09:50:00,94.72,94.76,94.71,94.73,48706.0,87.1696,87.2064,87.1604,87.1788,48706.0
2024-03-07 09:55:00,94.72,94.75,94.72,94.73,53765.0,87.1696,87.1972,87.1696,87.1788,53765.0
2024-03-07 10:00:00,94.73,94.75,94.71,94.73,46897.0,87.1788,87.1972,87.1604,87.1788,46897.0
2024-03-07 10:05:00,94.73,94.73,94.67,94.67,33924.0,87.1788,87.1788,87.1236,87.1236,33924.0
2024-03-07 10:10:00,94.67,94.71,94.67,94.7,25546.0,87.1236,87.1604,87.1236,87.1512,25546.0
2024-03-07 10:15:00,94.71,94.74,94.71,94.72,39471.0,87.1604,87.188,87.1604,87.1696,39471.0
2024-03-07 10:20:00,94.72,94.73,94.69,94.71,28552.0,87.1696,87.1788,87.142,87.1604,28552.0
2024-03-07 10:25:00,94.7,94.73,94.69,94.69,39403.0,87.1512,87.1788,87.142,87.142,39403.0
2024-03-07 10:30:00,94.7,94.72,94.68,94.72,47295.0,87.1512,87.1696,87.1328,87.1696,47295.0
2024-03-07 10:35:00,94.72,94.72,94.7,94.71,21403.0,87.1696,87.1696,87.1512,87.1604,21403.0
2024-03-07 10:40:00,94.72,94.77,94.71,94.76,43360.0,87.1696,87.2156,87.1604,87.2064,43360.0
2024-03-07 10:45:00,94.77,94.78,94.76,94.77,36996.0,87.2156,87.2248,87.2064,87.2156,36996.0
2024-03-07 10:50:00,94.76,94.76,94.72,94.73,32729.0,87.2064,87.2064,87.1696,87.1788,32729.0
2024-03-07 10:55:00,94.72,94.72,94.7,94.71,46669.0,87.1696,87.1696,87.1512,87.1604,46669.0
2024-03-07 11:00:00,94.71,94.71,94.67,94.69,36497.0,87.1604,87.1604,87.1236,87.142,36497.0
2024-03-07 11:05:00,94.69,94.7,94.68,94.69,33025.0,87.142,87.1512,87.1328,87.142,33025.0
2024-03-07 11:10:00,94.69,94.69,94.65,94.65,24285.0,87.142,87.142,87.1052,87.1052,24285.0
2024-03-07 11:15:00,94.64,94.68,94.64,94.65,34137.0,87.096,87.1328,87.096,87.1052,34137.0
2024-03-07 11:20:00,94.65,94.66,94.64,94.65,24807.0,87.1052,87.1144,87.096,87.1052,24807.0
2024-03-07 11:25:00,94.64,94.7,94.63,94.68,43934.0,87.096,87.1512,87.0868,87.1328,43934.0
2024-03-07 11:30:00,94.68,94.68,94.62,94.62,46849.0,87.1328,87.1328,87.0776,87.0776,46849.0
2024-03-07 11:35:00,94.62,94.65,94.6,94.64,31573.0,87.0776,87.1052,87.0592,87.096,31573.0
2024-03-07 11:40:00,94.64,94.65,94.63,94.64,21776.0,87.096,87.1052,87.0868,87.096,21776.0
2024-03-07 11:45:00,94.64,94.64,94.59,94.59,42778.0,87.096,87.096,87.05,87.05,42778.0
2024-03-07 11:50:00,94.59,94.64,94.59,94.64,25801.0,87.05,87.096,87.05,87.096,25801.0
2024-03-07 11:55:00,94.63,94.67,94.62,94.63,79920.0,87.0868,87.1236,87.0776,87.0868,79920.0
2024-03-07 12:00:00,94.64,94.64,94.59,94.6,18848.0,87.096,87.096,87.05,87.0592,18848.0
2024-03-07 12:05:00,94.61,94.63,94.6,94.63,36508.0,87.0684,87.0868,87.0592,87.0868,36508.0
2024-03-07 12:10:00,94.62,94.66,94.62,94.66,32259.0,87.0776,87.1144,87.0776,87.1144,32259.0
2024-03-07 12:15:00,94.65,94.69,94.65,94.69,72053.0,87.1052,87.142,87.1052,87.142,72053.0
2024-03-07 12:20:00,94.68,94.69,94.66,94.68,62507.0,87.1328,87.142,87.1144,87.1328,62507.0
2024-03-07 12:25:00,94.68,94.69,94.64,94.64,23426.0,87.1328,87.142,87.096,87.096,23426.0
2024-03-07 12:30:00,94.65,94.65,94.63,94.65,17174.0,87.1052,87.1052,87.0868,87.1052,17174.0
2024-03-07 12:35:00,94.65,94.68,94.64,94.67,19578.0,87.1052,87.1328,87.096,87.1236,19578.0
2024-03-07 12:40:00,94.67,94.67,94.63,94.65,24697.0,87.1236,87.1236,87.0868,87.1052,24697.0
2024-03-07 12:45:00,94.65,94.68,94.64,94.65,13132.0,87.1052,87.1328,87.096,87.1052,13132.0
2024-03-07 12:50:00,94.65,94.66,94.65,94.66,21505.0,87.1052,87.1144,87.1052,87.1144,21505.0
2024-03-07 12:55:00,94.66,94.66,94.65,94.66,11032.0,87.1144,87.1144,87.1052,87.1144,11032.0
2024-03-07 13:00:00,94.66,94.66,94.63,94.63,22810.0,87.1144,87.1144,87.0868,87.0868,22810.0
2024-03-07 13:05:00,94.64,94.66,94.63,94.66,20530.0,87.096,87.1144,87.0868,87.1144,20530.0
2024-03-07 13:10:00,94.66,94.67,94.62,94.62,50785.0,87.1144,87.1236,87.0776,87.0776,50785.0
2024-03-07 13:15:00,94.63,94.65,94.62,94.65,25996.0,87.0868,87.1052,87.0776,87.1052,25996.0
2024-03-07 13:20:00,94.65,94.66,94.64,94.65,10837.0,87.1052,87.1144,87.096,87.1052,10837.0
2024-03-07 13:25:00,94.65,94.65,94.64,94.64,11313.0,87.1052,87.1052,87.096,87.096,11313.0
2024-03-07 13:30:00,94.65,94.65,94.63,94.65,28544.0,87.1052,87.1052,87.0868,87.1052,28544.0
2024-03-07 13:35:00,94.66,94.66,94.65,94.65,16084.0,87.1144,87.1144,87.1052,87.1052,16084.0
2024-03-07 13:40:00,94.65,94.66,94.63,94.66,41502.0,87.1052,87.1144,87.0868,87.1144,41502.0
2024-03-07 13:45:00,94.65,94.67,94.65,94.66,20222.0,87.1052,87.1236,87.1052,87.1144,20222.0
2024-03-07 13:50:00,94.67,94.69,94.66,94.67,38902.0,87.1236,87.142,87.1144,87.1236,38902.0
2024-03-07 13:55:00,94.67,94.68,94.65,94.67,182618.0,87.1236,87.1328,87.1052,87.1236,182618.0
2024-03-07 14:00:00,94.67,94.67,94.65,94.66,15685.0,87.1236,87.1236,87.1052,87.1144,15685.0
2024-03-07 14:05:00,94.67,94.67,94.62,94.63,65023.0,87.1236,87.1236,87.0776,87.0868,65023.0
2024-03-07 14:10:00,94.63,94.64,94.62,94.64,24177.0,87.0868,87.096,87.0776,87.096,24177.0
2024-03-07 14:15:00,94.64,94.64,94.62,94.63,23017.0,87.096,87.096,87.0776,87.0868,23017.0
2024-03-07 14:20:00,94.63,94.64,94.61,94.62,48142.0,87.0868,87.096,87.0684,87.0776,48142.0
2024-03-07 14:25:00,94.62,94.63,94.59,94.62,66412.0,87.0776,87.0868,87.05,87.0776,66412.0
2024-03-07 14:30:00,94.62,94.65,94.61,94.65,64668.0,87.0776,87.1052,87.0684,87.1052,64668.0
2024-03-07 14:35:00,94.64,94.64,94.63,94.64,54157.0,87.096,87.096,87.0868,87.096,54157.0
2024-03-07 14:40:00,94.64,94.67,94.63,94.66,97211.0,87.096,87.1236,87.0868,87.1144,97211.0
2024-03-07 14:45:00,94.66,94.67,94.65,94.66,47559.0,87.1144,87.1236,87.1052,87.1144,47559.0
2024-03-07 14:50:00,94.66,94.66,94.64,94.66,38378.0,87.1144,87.1144,87.096,87.1144,38378.0
2024-03-07 14:55:00,94.66,94.66,94.62,94.62,22048.0,87.1144,87.1144,87.0776,87.0776,22048.0
2024-03-07 15:00:00,94.62,94.63,94.58,94.63,45657.0,87.0776,87.0868,87.0408,87.0868,45657.0
2024-03-07 15:05:00,94.63,94.64,94.62,94.64,42578.0,87.0868,87.096,87.0776,87.096,42578.0
2024-03-07 15:10:00,94.64,94.65,94.62,94.65,30464.0,87.096,87.1052,87.0776,87.1052,30464.0
2024-03-07 15:15:00,94.65,94.67,94.64,94.65,36066.0,87.1052,87.1236,87.096,87.1052,36066.0
2024-03-07 15:20:00,94.65,94.67,94.64,94.65,38423.0,87.1052,87.1236,87.096,87.1052,38423.0
2024-03-07 15:25:00,94.65,94.66,94.64,94.65,40435.0,87.1052,87.1144,87.096,87.1052,40435.0
2024-03-07 15:30:00,94.65,94.66,94.64,94.66,75412.0,87.1052,87.1144,87.096,87.1144,75412.0
2024-03-07 15:35:00,94.65,94.66,94.65,94.66,199733.0,87.1052,87.1144,87.1052,87.1144,199733.0
2024-03-07 15:40:00,94.66,94.67,94.65,94.66,118072.0,87.1144,87.1236,87.1052,87.1144,118072.0
2024-03-07 15:45:00,94.66,94.66,94.64,94.65,106688.0,87.1144,87.1144,87.096,87.1052,106688.0
2024-03-07 15:50:00,94.64,94.67,94.64,94.67,131636.0,87.096,87.1236,87.096,87.1236,131636.0
2024-03-07 15:55:00,94.67,94.67,94.64,94.66,235731.0,87.1236,87.1236,87.096,87.1144,235731.0
2024-03-08 09:30:00,94.79,94.97,94.79,94.91,197645.0,87.234,87.3997,87.234,87.3445,197645.0
2024-03-08 09:35:00,94.9,94.92,94.87,94.91,89873.0,87.3353,87.3537,87.3077,87.3445,89873.0
2024-03-08 09:40:00,94.91,94.96,94.9,94.95,317504.0,87.3445,87.3905,87.3353,87.3813,317504.0
2024-03-08 09:45:00,94.95,94.98,94.94,94.95,93594.0,87.3813,87.4089,87.3721,87.3813,93594.0
2024-03-08 09:50:00,94.96,94.97,94.92,94.93,112714.0,87.3905,87.3997,87.3537,87.3629,112714.0
2024-03-08 09:55:00,94.94,95.01,94.94,95.0,91314.0,87.3721,87.4365,87.3721,87.4273,91314.0
2024-03-08 10:00:00,95.0,95.08,95.0,95.06,409522.0,87.4273,87.5009,87.4273,87.4825,409522.0
2024-03-08 10:05:00,95.06,95.09,95.05,95.07,103625.0,87.4825,87.5101,87.4733,87.4917,103625.0
2024-03-08 10:10:00,95.08,95.08,95.03,95.03,173561.0,87.5009,87.5009,87.4549,87.4549,173561.0
2024-03-08 10:15:00,95.03,95.04,94.99,94.99,81553.0,87.4549,87.4641,87.4181,87.4181,81553.0
2024-03-08 10:20:00,94.99,95.01,94.99,94.99,20081.0,87.4181,87.4365,87.4181,87.4181,20081.0
2024-03-08 10:25:00,95.0,95.02,94.99,95.02,88222.0,87.4273,87.4457,87.4181,87.4457,88222.0
2024-03-08 10:30:00,95.02,95.02,94.97,94.99,108488.0,87.4457,87.4457,87.3997,87.4181,108488.0
2024-03-08 10:35:00,94.98,94.99,94.94,94.96,67198.0,87.4089,87.4181,87.3721,87.3905,67198.0
2024-03-08 10:40:00,94.95,94.97,94.94,94.94,42190.0,87.3813,87.3997,87.3721,87.3721,42190.0
2024-03-08 10:45:00,94.93,94.94,94.9,94.94,83183.0,87.3629,87.3721,87.3353,87.3721,83183.0
2024-03-08 10:50:00,94.94,94.97,94.93,94.96,20304.0,87.3721,87.3997,87.3629,87.3905,20304.0
2024-03-08 10:55:00,94.97,94.98,94.97,94.97,97209.0,87.3997,87.4089,87.3997,87.3997,97209.0
2024-03-08 11:00:00,94.98,94.98,94.9,94.9,277510.0,87.4089,87.4089,87.3353,87.3353,277510.0
2024-03-08 11:05:00,94.89,94.95,94.89,94.9,95659.0,87.3261,87.3813,87.3261,87.3353,95659.0
2024-03-08 11:10:00,94.89,94.93,94.89,94.92,37783.0,87.3261,87.3629,87.3261,87.3537,37783.0
2024-03-08 11:15:00,94.92,94.92,94.87,94.88,35233.0,87.3537,87.3537,87.3077,87.3169,35233.0
2024-03-08 11:20:00,94.88,94.89,94.84,94.84,122267.0,87.3169,87.3261,87.28,87.28,122267.0
2024-03-08 11:25:00,94.85,94.87,94.82,94.83,20194.0,87.2893,87.3077,87.2616,87.2708,20194.0
2024-03-08 11:30:00,94.83,94.84,94.8,94.84,92175.0,87.2708,87.28,87.2432,87.28,92175.0
2024-03-08 11:35:00,94.84,94.87,94.83,94.85,23162.0,87.28,87.3077,87.2708,87.2893,23162.0
2024-03-08 11:40:00,94.85,94.86,94.82,94.84,43081.0,87.2893,87.2985,87.2616,87.28,43081.0
2024-03-08 11:45:00,94.83,94.85,94.8,94.83,25842.0,87.2708,87.2893,87.2432,87.2708,25842.0
2024-03-08 11:50:00,94.82,94.86,94.8,94.83,40268.0,87.2616,87.2985,87.2432,87.2708,40268.0
2024-03-08 11:55:00,94.83,94.85,94.82,94.84,14612.0,87.2708,87.2893,87.2616,87.28,14612.0
2024-03-08 12:00:00,94.83,94.88,94.81,94.87,30133.0,87.2708,87.3169,87.2524,87.3077,30133.0
2024-03-08 12:05:00,94.86,94.88,94.83,94.84,24642.0,87.2985,87.3169,87.2708,87.28,24642.0
2024-03-08 12:10:00,94.84,94.87,94.83,94.86,45297.0,87.28,87.3077,87.2708,87.2985,45297.0
2024-03-08 12:15:00,94.86,94.87,94.83,94.84,40781.0,87.2985,87.3077,87.2708,87.28,40781.0
2024-03-08 12:20:00,94.84,94.85,94.81,94.83,27372.0,87.28,87.2893,87.2524,87.2708,27372.0
2024-03-08 12:25:00,94.83,94.88,94.82,94.87,42992.0,87.2708,87.3169,87.2616,87.3077,42992.0
2024-03-08 12:30:00,94.88,94.9,94.87,94.89,35193.0,87.3169,87.3353,87.3077,87.3261,35193.0
2024-03-08 12:35:00,94.89,94.9,94.85,94.87,25599.0,87.3261,87.3353,87.2893,87.3077,25599.0
2024-03-08 12:40:00,94.87,94.88,94.85,94.86,49398.0,87.3077,87.3169,87.2893,87.2985,49398.0
2024-03-08 12:45:00,94.85,94.85,94.82,94.84,52996.0,87.2893,87.2893,87.2616,87.28,52996.0
2024-03-08 12:50:00,94.84,94.85,94.8,94.8,43138.0,87.28,87.2893,87.2432,87.2432,43138.0
2024-03-08 12:55:00,94.8,94.81,94.79,94.81,33543.0,87.2432,87.2524,87.234,87.2524,33543.0
2024-03-08 13:00:00,94.8,94.8,94.75,94.77,69801.0,87.2432,87.2432,87.1972,87.2156,69801.0
2024-03-08 13:05:00,94.78,94.8,94.76,94.8,106516.0,87.2248,87.2432,87.2064,87.2432,106516.0
2024-03-08 13:10:00,94.79,94.8,94.75,94.75,63099.0,87.234,87.2432,87.1972,87.1972,63099.0
2024-03-08 13:15:00,94.75,94.77,94.74,94.75,50759.0,87.1972,87.2156,87.188,87.1972,50759.0
2024-03-08 13:20:00,94.75,94.78,94.75,94.77,25942.0,87.1972,87.2248,87.1972,87.2156,25942.0
2024-03-08 13:25:00,94.77,94.78,94.75,94.76,47248.0,87.2156,87.2248,87.1972,87.2064,47248.0
2024-03-08 13:30:00,94.76,94.78,94.75,94.76,27997.0,87.2064,87.2248,87.1972,87.2064,27997.0
2024-03-08 13:35:00,94.75,94.76,94.7,94.71,121347.0,87.1972,87.2064,87.1512,87.1604,121347.0
2024-03-08 13:40:00,94.71,94.72,94.68,94.7,61681.0,87.1604,87.1696,87.1328,87.1512,61681.0
2024-03-08 13:45:00,94.7,94.72,94.7,94.7,42573.0,87.1512,87.1696,87.1512,87.1512,42573.0
2024-03-08 13:50:00,94.7,94.72,94.7,94.71,29379.0,87.1512,87.1696,87.1512,87.1604,29379.0
2024-03-08 13:55:00,94.71,94.73,94.7,94.73,18576.0,87.1604,87.1788,87.1512,87.1788,18576.0
2024-03-08 14:00:00,94.73,94.75,94.73,94.74,35361.0,87.1788,87.1972,87.1788,87.188,35361.0
2024-03-08 14:05:00,94.74,94.75,94.72,94.74,29344.0,87.188,87.1972,87.1696,87.188,29344.0
2024-03-08 14:10:00,94.74,94.75,94.72,94.74,10101.0,87.188,87.1972,87.1696,87.188,10101.0
2024-03-08 14:15:00,94.74,94.78,94.73,94.76,29322.0,87.188,87.2248,87.1788,87.2064,29322.0
2024-03-08 14:20:00,94.76,94.79,94.76,94.78,36465.0,87.2064,87.234,87.2064,87.2248,36465.0
2024-03-08 14:25:00,94.78,94.79,94.77,94.78,47468.0,87.2248,87.234,87.2156,87.2248,47468.0
2024-03-08 14:30:00,94.78,94.8,94.77,94.78,73903.0,87.2248,87.2432,87.2156,87.2248,73903.0
2024-03-08 14:35:00,94.77,94.79,94.75,94.75,58935.0,87.2156,87.234,87.1972,87.1972,58935.0
2024-03-08 14:40:00,94.76,94.78,94.74,94.78,68600.0,87.2064,87.2248,87.188,87.2248,68600.0
2024-03-08 14:45:00,94.78,94.79,94.77,94.77,31590.0,87.2248,87.234,87.2156,87.2156,31590.0
2024-03-08 14:50:00,94.78,94.79,94.76,94.76,49526.0,87.2248,87.234,87.2064,87.2064,49526.0
2024-03-08 14:55:00,94.77,94.78,94.73,94.75,49455.0,87.2156,87.2248,87.1788,87.1972,49455.0
2024-03-08 15:00:00,94.75,94.79,94.75,94.77,66031.0,87.1972,87.234,87.1972,87.2156,66031.0
2024-03-08 15:05:00,94.77,94.77,94.74,94.74,36750.0,87.2156,87.2156,87.188,87.188,36750.0
2024-03-08 15:10:00,94.73,94.74,94.71,94.72,43940.0,87.1788,87.188,87.1604,87.1696,43940.0
2024-03-08 15:15:00,94.72,94.74,94.72,94.73,39804.0,87.1696,87.188,87.1696,87.1788,39804.0
2024-03-08 15:20:00,94.72,94.73,94.71,94.72,58724.0,87.1696,87.1788,87.1604,87.1696,58724.0
2024-03-08 15:25:00,94.73,94.74,94.68,94.69,103961.0,87.1788,87.188,87.1328,87.142,103961.0
2024-03-08 15:30:00,94.69,94.72,94.67,94.7,159245.0,87.142,87.1696,87.1236,87.1512,159245.0
2024-03-08 15:35:00,94.7,94.71,94.68,94.69,37990.0,87.1512,87.1604,87.1328,87.142,37990.0
2024-03-08 15:40:00,94.68,94.72,94.68,94.69,34280.0,87.1328,87.1696,87.1328,87.142,34280.0
2024-03-08 15:45:00,94.69,94.72,94.69,94.7,48136.0,87.142,87.1696,87.142,87.1512,48136.0
2024-03-08 15:50:00,94.7,94.71,94.68,94.71,171213.0,87.1512,87.1604,87.1328,87.1604,171213.0
2024-03-08 15:55:00,94.7,94.71,94.69,94.7,378296.0,87.1512,87.1604,87.142,87.1512,378296.0
2024-03-11 09:30:00,94.68,94.68,94.59,94.6,140911.0,87.1328,87.1328,87.05,87.0592,140911.0
2024-03-11 09:35:00,94.6,94.63,94.59,94.61,20452.0,87.0592,87.0868,87.05,87.0684,20452.0
2024-03-11 09:40:00,94.62,94.63,94.6,94.61,36136.0,87.0776,87.0868,87.0592,87.0684,36136.0
2024-03-11 09:45:00,94.62,94.64,94.6,94.61,31877.0,87.0776,87.096,87.0592,87.0684,31877.0
2024-03-11 09:50:00,94.6,94.62,94.59,94.6,56962.0,87.0592,87.0776,87.05,87.0592,56962.0
2024-03-11 09:55:00,94.6,94.64,94.6,94.63,93990.0,87.0592,87.096,87.0592,87.0868,93990.0
2024-03-11 10:00:00,94.63,94.64,94.61,94.61,61306.0,87.0868,87.096,87.0684,87.0684,61306.0
2024-03-11 10:05:00,94.62,94.65,94.61,94.65,33613.0,87.0776,87.1052,87.0684,87.1052,33613.0
2024-03-11 10:10:00,94.65,94.66,94.63,94.65,32678.0,87.1052,87.1144,87.0868,87.1052,32678.0
2024-03-11 10:15:00,94.65,94.69,94.65,94.69,40079.0,87.1052,87.142,87.1052,87.142,40079.0
2024-03-11 10:20:00,94.69,94.69,94.63,94.65,130018.0,87.142,87.142,87.0868,87.1052,130018.0
2024-03-11 10:25:00,94.65,94.66,94.64,94.65,62776.0,87.1052,87.1144,87.096,87.1052,62776.0
2024-03-11 10:30:00,94.66,94.69,94.65,94.68,94621.0,87.1144,87.142,87.1052,87.1328,94621.0
2024-03-11 10:35:00,94.68,94.68,94.62,94.62,104782.0,87.1328,87.1328,87.0776,87.0776,104782.0
2024-03-11 10:40:00,94.62,94.65,94.62,94.63,93067.0,87.0776,87.1052,87.0776,87.0868,93067.0
2024-03-11 10:45:00,94.62,94.62,94.59,94.61,70065.0,87.0776,87.0776,87.05,87.0684,70065.0
2024-03-11 10:50:00,94.6,94.65,94.6,94.65,39772.0,87.0592,87.1052,87.0592,87.1052,39772.0
2024-03-11 10:55:00,94.65,94.65,94.63,94.65,39970.0,87.1052,87.1052,87.0868,87.1052,39970.0
2024-03-11 11:00:00,94.66,94.67,94.64,94.66,39272.0,87.1144,87.1236,87.096,87.1144,39272.0
2024-03-11 11:05:00,94.66,94.67,94.64,94.66,28109.0,87.1144,87.1236,87.096,87.1144,28109.0
2024-03-11 11:10:00,94.65,94.66,94.63,94.65,43208.0,87.1052,87.1144,87.0868,87.1052,43208.0
2024-03-11 11:15:00,94.64,94.66,94.64,94.65,22044.0,87.096,87.1144,87.096,87.1052,22044.0
2024-03-11 11:20:00,94.65,94.65,94.61,94.62,20843.0,87.1052,87.1052,87.0684,87.0776,20843.0
2024-03-11 11:25:00,94.63,94.64,94.62,94.63,48144.0,87.0868,87.096,87.0776,87.0868,48144.0
2024-03-11 11:30:00,94.63,94.64,94.61,94.63,128098.0,87.0868,87.096,87.0684,87.0868,128098.0
2024-03-11 11:35:00,94.63,94.64,94.62,94.63,189467.0,87.0868,87.096,87.0776,87.0868,189467.0
2024-03-11 11:40:00,94.62,94.65,94.61,94.65,34371.0,87.0776,87.1052,87.0684,87.1052,34371.0
2024-03-11 11:45:00,94.65,94.69,94.65,94.67,32120.0,87.1052,87.142,87.1052,87.1236,32120.0
2024-03-11 11:50:00,94.67,94.68,94.64,94.65,23980.0,87.1236,87.1328,87.096,87.1052,23980.0
2024-03-11 11:55:00,94.65,94.66,94.64,94.66,15857.0,87.1052,87.1144,87.096,87.1144,15857.0
2024-03-11 12:00:00,94.65,94.65,94.62,94.63,25530.0,87.1052,87.1052,87.0776,87.0868,25530.0
2024-03-11 12:05:00,94.63,94.67,94.62,94.66,53073.0,87.0868,87.1236,87.0776,87.1144,53073.0
2024-03-11 12:10:00,94.66,94.67,94.64,94.66,27122.0,87.1144,87.1236,87.096,87.1144,27122.0
2024-03-11 12:15:00,94.65,94.66,94.64,94.66,14850.0,87.1052,87.1144,87.096,87.1144,14850.0
2024-03-11 12:20:00,94.66,94.68,94.65,94.66,23819.0,87.1144,87.1328,87.1052,87.1144,23819.0
2024-03-11 12:25:00,94.66,94.67,94.65,94.65,7261.0,87.1144,87.1236,87.1052,87.1052,7261.0
2024-03-11 12:30:00,94.66,94.67,94.65,94.66,21669.0,87.1144,87.1236,87.1052,87.1144,21669.0
2024-03-11 12:35:00,94.66,94.68,94.65,94.66,13595.0,87.1144,87.1328,87.1052,87.1144,13595.0
2024-03-11 12:40:00,94.66,94.7,94.66,94.68,73616.0,87.1144,87.1512,87.1144,87.1328,73616.0
2024-03-11 12:45:00,94.67,94.67,94.65,94.66,20161.0,87.1236,87.1236,87.1052,87.1144,20161.0
2024-03-11 12:50:00,94.66,94.66,94.65,94.66,35845.0,87.1144,87.1144,87.1052,87.1144,35845.0
2024-03-11 12:55:00,94.67,94.67,94.63,94.63,33746.0,87.1236,87.1236,87.0868,87.0868,33746.0
2024-03-11 13:00:00,94.64,94.7,94.63,94.65,60644.0,87.096,87.1512,87.0868,87.1052,60644.0
2024-03-11 13:05:00,94.65,94.65,94.62,94.63,15363.0,87.1052,87.1052,87.0776,87.0868,15363.0
2024-03-11 13:10:00,94.63,94.63,94.61,94.62,26067.0,87.0868,87.0868,87.0684,87.0776,26067.0
2024-03-11 13:15:00,94.62,94.63,94.61,94.63,23696.0,87.0776,87.0868,87.0684,87.0868,23696.0
2024-03-11 13:20:00,94.63,94.63,94.61,94.62,11228.0,87.0868,87.0868,87.0684,87.0776,11228.0
2024-03-11 13:25:00,94.61,94.63,94.61,94.62,17840.0,87.0684,87.0868,87.0684,87.0776,17840.0
2024-03-11 13:30:00,94.62,94.63,94.61,94.62,13422.0,87.0776,87.0868,87.0684,87.0776,13422.0
2024-03-11 13:35:00,94.62,94.64,94.6,94.61,37776.0,87.0776,87.096,87.0592,87.0684,37776.0
2024-03-11 13:40:00,94.61,94.61,94.59,94.59,14735.0,87.0684,87.0684,87.05,87.05,14735.0
2024-03-11 13:45:00,94.59,94.6,94.57,94.58,30595.0,87.05,87.0592,87.0316,87.0408,30595.0
2024-03-11 13:50:00,94.58,94.59,94.57,94.58,19803.0,87.0408,87.05,87.0316,87.0408,19803.0
2024-03-11 13:55:00,94.59,94.61,94.58,94.6,41839.0,87.05,87.0684,87.0408,87.0592,41839.0
2024-03-11 14:00:00,94.61,94.62,94.59,94.62,24098.0,87.0684,87.0776,87.05,87.0776,24098.0
2024-03-11 14:05:00,94.61,94.62,94.6,94.62,20611.0,87.0684,87.0776,87.0592,87.0776,20611.0
2024-03-11 14:10:00,94.62,94.62,94.59,94.61,154654.0,87.0776,87.0776,87.05,87.0684,154654.0
2024-03-11 14:15:00,94.61,94.62,94.6,94.61,43397.0,87.0684,87.0776,87.0592,87.0684,43397.0
2024-03-11 14:20:00,94.61,94.63,94.6,94.63,19591.0,87.0684,87.0868,87.0592,87.0868,19591.0
2024-03-11 14:25:00,94.63,94.63,94.61,94.62,39698.0,87.0868,87.0868,87.0684,87.0776,39698.0
2024-03-11 14:30:00,94.62,94.64,94.61,94.62,19842.0,87.0776,87.096,87.0684,87.0776,19842.0
2024-03-11 14:35:00,94.62,94.63,94.61,94.63,19829.0,87.0776,87.0868,87.0684,87.0868,19829.0
2024-03-11 14:40:00,94.62,94.66,94.62,94.65,28686.0,87.0776,87.1144,87.0776,87.1052,28686.0
2024-03-11 14:45:00,94.65,94.67,94.64,94.67,34960.0,87.1052,87.1236,87.096,87.1236,34960.0
2024-03-11 14:50:00,94.68,94.68,94.65,94.65,26872.0,87.1328,87.1328,87.1052,87.1052,26872.0
2024-03-11 14:55:00,94.66,94.67,94.65,94.67,20465.0,87.1144,87.1236,87.1052,87.1236,20465.0
2024-03-11 15:00:00,94.66,94.68,94.65,94.68,37912.0,87.1144,87.1328,87.1052,87.1328,37912.0
2024-03-11 15:05:00,94.67,94.69,94.67,94.67,27398.0,87.1236,87.142,87.1236,87.1236,27398.0
2024-03-11 15:10:00,94.67,94.68,94.66,94.67,25615.0,87.1236,87.1328,87.1144,87.1236,25615.0
2024-03-11 15:15:00,94.67,94.67,94.65,94.67,31576.0,87.1236,87.1236,87.1052,87.1236,31576.0
2024-03-11 15:20:00,94.68,94.7,94.67,94.7,15395.0,87.1328,87.1512,87.1236,87.1512,15395.0
2024-03-11 15:25:00,94.7,94.71,94.69,94.7,25922.0,87.1512,87.1604,87.142,87.1512,25922.0
2024-03-11 15:30:00,94.7,94.73,94.7,94.72,39159.0,87.1512,87.1788,87.1512,87.1696,39159.0
2024-03-11 15:35:00,94.72,94.72,94.69,94.69,19547.0,87.1696,87.1696,87.142,87.142,19547.0
2024-03-11 15:40:00,94.69,94.73,94.69,94.72,25319.0,87.142,87.1788,87.142,87.1696,25319.0
2024-03-11 15:45:00,94.72,94.72,94.69,94.7,22446.0,87.1696,87.1696,87.142,87.1512,22446.0
2024-03-11 15:50:00,94.7,94.71,94.68,94.69,46131.0,87.1512,87.1604,87.1328,87.142,46131.0
2024-03-11 15:55:00,94.68,94.71,94.67,94.69,150785.0,87.1328,87.1604,87.1236,87.142,150785.0
2024-03-12 09:30:00,94.82,94.82,94.62,94.63,269851.0,87.2616,87.2616,87.0776,87.0868,269851.0
2024-03-12 09:35:00,94.62,94.63,94.52,94.52,128972.0,87.0776,87.0868,86.9856,86.9856,128972.0
2024-03-12 09:40:00,94.53,94.58,94.51,94.54,79285.0,86.9948,87.0408,86.9764,87.004,79285.0
2024-03-12 09:45:00,94.54,94.55,94.5,94.55,91428.0,87.004,87.0132,86.9672,87.0132,91428.0
2024-03-12 09:50:00,94.55,94.58,94.54,94.57,127278.0,87.0132,87.0408,87.004,87.0316,127278.0
2024-03-12 09:55:00,94.57,94.66,94.57,94.66,29112.0,87.0316,87.1144,87.0316,87.1144,29112.0
2024-03-12 10:00:00,94.66,94.68,94.63,94.65,26883.0,87.1144,87.1328,87.0868,87.1052,26883.0
2024-03-12 10:05:00,94.65,94.71,94.64,94.66,48232.0,87.1052,87.1604,87.096,87.1144,48232.0
2024-03-12 10:10:00,94.65,94.67,94.64,94.67,41541.0,87.1052,87.1236,87.096,87.1236,41541.0
2024-03-12 10:15:00,94.66,94.71,94.66,94.69,18828.0,87.1144,87.1604,87.1144,87.142,18828.0
2024-03-12 10:20:00,94.69,94.75,94.69,94.75,40438.0,87.142,87.1972,87.142,87.1972,40438.0
2024-03-12 10:25:00,94.76,94.77,94.75,94.77,41176.0,87.2064,87.2156,87.1972,87.2156,41176.0
2024-03-12 10:30:00,94.76,94.79,94.75,94.78,36527.0,87.2064,87.234,87.1972,87.2248,36527.0
2024-03-12 10:35:00,94.78,94.8,94.78,94.79,42156.0,87.2248,87.2432,87.2248,87.234,42156.0
2024-03-12 10:40:00,94.79,94.8,94.77,94.78,26415.0,87.234,87.2432,87.2156,87.2248,26415.0
2024-03-12 10:45:00,94.77,94.78,94.75,94.78,24758.0,87.2156,87.2248,87.1972,87.2248,24758.0
2024-03-12 10:50:00,94.78,94.79,94.77,94.78,17380.0,87.2248,87.234,87.2156,87.2248,17380.0
2024-03-12 10:55:00,94.78,94.78,94.73,94.75,132590.0,87.2248,87.2248,87.1788,87.1972,132590.0
2024-03-12 11:00:00,94.75,94.77,94.74,94.74,53622.0,87.1972,87.2156,87.188,87.188,53622.0
2024-03-12 11:05:00,94.74,94.77,94.72,94.77,46051.0,87.188,87.2156,87.1696,87.2156,46051.0
2024-03-12 11:10:00,94.77,94.78,94.76,94.78,10911.0,87.2156,87.2248,87.2064,87.2248,10911.0
2024-03-12 11:15:00,94.78,94.8,94.76,94.77,43919.0,87.2248,87.2432,87.2064,87.2156,43919.0
2024-03-12 11:20:00,94.77,94.77,94.73,94.76,19009.0,87.2156,87.2156,87.1788,87.2064,19009.0
2024-03-12 11:25:00,94.76,94.77,94.74,94.75,18083.0,87.2064,87.2156,87.188,87.1972,18083.0
2024-03-12 11:30:00,94.74,94.75,94.72,94.74,26877.0,87.188,87.1972,87.1696,87.188,26877.0
2024-03-12 11:35:00,94.73,94.75,94.71,94.75,21433.0,87.1788,87.1972,87.1604,87.1972,21433.0
2024-03-12 11:40:00,94.74,94.75,94.69,94.71,42132.0,87.188,87.1972,87.142,87.1604,42132.0
2024-03-12 11:45:00,94.7,94.72,94.7,94.71,19167.0,87.1512,87.1696,87.1512,87.1604,19167.0
2024-03-12 11:50:00,94.71,94.75,94.71,94.75,16761.0,87.1604,87.1972,87.1604,87.1972,16761.0
2024-03-12 11:55:00,94.74,94.74,94.72,94.73,135422.0,87.188,87.188,87.1696,87.1788,135422.0
2024-03-12 12:00:00,94.73,94.73,94.67,94.68,32183.0,87.1788,87.1788,87.1236,87.1328,32183.0
2024-03-12 12:05:00,94.68,94.71,94.67,94.69,21590.0,87.1328,87.1604,87.1236,87.142,21590.0
2024-03-12 12:10:00,94.69,94.72,94.69,94.72,12502.0,87.142,87.1696,87.142,87.1696,12502.0
2024-03-12 12:15:00,94.72,94.72,94.67,94.68,27101.0,87.1696,87.1696,87.1236,87.1328,27101.0
2024-03-12 12:20:00,94.68,94.7,94.67,94.69,36258.0,87.1328,87.1512,87.1236,87.142,36258.0
2024-03-12 12:25:00,94.69,94.7,94.68,94.69,13487.0,87.142,87.1512,87.1328,87.142,13487.0
2024-03-12 12:30:00,94.69,94.7,94.68,94.69,18247.0,87.142,87.1512,87.1328,87.142,18247.0
2024-03-12 12:35:00,94.69,94.69,94.66,94.68,103887.0,87.142,87.142,87.1144,87.1328,103887.0
2024-03-12 12:40:00,94.68,94.68,94.65,94.66,38567.0,87.1328,87.1328,87.1052,87.1144,38567.0
2024-03-12 12:45:00,94.66,94.66,94.62,94.64,39654.0,87.1144,87.1144,87.0776,87.096,39654.0
2024-03-12 12:50:00,94.64,94.67,94.63,94.67,36641.0,87.096,87.1236,87.0868,87.1236,36641.0
2024-03-12 12:55:00,94.67,94.69,94.64,94.69,25826.0,87.1236,87.142,87.096,87.142,25826.0
2024-03-12 13:00:00,94.67,94.68,94.6,94.63,130863.0,87.1236,87.1328,87.0592,87.0868,130863.0
2024-03-12 13:05:00,94.62,94.63,94.59,94.59,39819.0,87.0776,87.0868,87.05,87.05,39819.0
2024-03-12 13:10:00,94.59,94.63,94.59,94.62,77936.0,87.05,87.0868,87.05,87.0776,77936.0
2024-03-12 13:15:00,94.62,94.64,94.61,94.64,13985.0,87.0776,87.096,87.0684,87.096,13985.0
2024-03-12 13:20:00,94.65,94.65,94.62,94.64,72591.0,87.1052,87.1052,87.0776,87.096,72591.0
2024-03-12 13:25:00,94.64,94.64,94.6,94.6,45258.0,87.096,87.096,87.0592,87.0592,45258.0
2024-03-12 13:30:00,94.6,94.62,94.59,94.62,19248.0,87.0592,87.0776,87.05,87.0776,19248.0
2024-03-12 13:35:00,94.63,94.63,94.61,94.63,30298.0,87.0868,87.0868,87.0684,87.0868,30298.0
2024-03-12 13:40:00,94.62,94.63,94.61,94.62,26606.0,87.0776,87.0868,87.0684,87.0776,26606.0
2024-03-12 13:45:00,94.62,94.63,94.59,94.59,43694.0,87.0776,87.0868,87.05,87.05,43694.0
2024-03-12 13:50:00,94.59,94.6,94.58,94.58,25745.0,87.05,87.0592,87.0408,87.0408,25745.0
2024-03-12 13:55:00,94.59,94.64,94.58,94.62,35529.0,87.05,87.096,87.0408,87.0776,35529.0
2024-03-12 14:00:00,94.63,94.67,94.61,94.66,56523.0,87.0868,87.1236,87.0684,87.1144,56523.0
2024-03-12 14:05:00,94.67,94.68,94.65,94.67,23428.0,87.1236,87.1328,87.1052,87.1236,23428.0
2024-03-12 14:10:00,94.67,94.68,94.65,94.65,22458.0,87.1236,87.1328,87.1052,87.1052,22458.0
2024-03-12 14:15:00,94.66,94.68,94.65,94.68,40241.0,87.1144,87.1328,87.1052,87.1328,40241.0
2024-03-12 14:20:00,94.68,94.69,94.67,94.68,15502.0,87.1328,87.142,87.1236,87.1328,15502.0
2024-03-12 14:25:00,94.68,94.69,94.67,94.69,9244.0,87.1328,87.142,87.1236,87.142,9244.0
2024-03-12 14:30:00,94.69,94.71,94.68,94.7,18378.0,87.142,87.1604,87.1328,87.1512,18378.0
2024-03-12 14:35:00,94.71,94.71,94.68,94.7,25274.0,87.1604,87.1604,87.1328,87.1512,25274.0
2024-03-12 14:40:00,94.7,94.71,94.66,94.66,17663.0,87.1512,87.1604,87.1144,87.1144,17663.0
2024-03-12 14:45:00,94.66,94.69,94.66,94.69,22706.0,87.1144,87.142,87.1144,87.142,22706.0
2024-03-12 14:50:00,94.69,94.73,94.69,94.71,39920.0,87.142,87.1788,87.142,87.1604,39920.0
2024-03-12 14:55:00,94.7,94.71,94.69,94.7,16575.0,87.1512,87.1604,87.142,87.1512,16575.0
2024-03-12 15:00:00,94.7,94.7,94.67,94.7,79055.0,87.1512,87.1512,87.1236,87.1512,79055.0
2024-03-12 15:05:00,94.7,94.7,94.68,94.7,32576.0,87.1512,87.1512,87.1328,87.1512,32576.0
2024-03-12 15:10:00,94.7,94.73,94.69,94.72,30439.0,87.1512,87.1788,87.142,87.1696,30439.0
2024-03-12 15:15:00,94.72,94.73,94.69,94.71,75702.0,87.1696,87.1788,87.142,87.1604,75702.0
2024-03-12 15:20:00,94.7,94.71,94.69,94.7,53258.0,87.1512,87.1604,87.142,87.1512,53258.0
2024-03-12 15:25:00,94.7,94.71,94.68,94.69,156993.0,87.1512,87.1604,87.1328,87.142,156993.0
2024-03-12 15:30:00,94.69,94.69,94.67,94.68,70033.0,87.142,87.142,87.1236,87.1328,70033.0
2024-03-12 15:35:00,94.68,94.7,94.68,94.7,61193.0,87.1328,87.1512,87.1328,87.1512,61193.0
2024-03-12 15:40:00,94.7,94.7,94.68,94.68,56396.0,87.1512,87.1512,87.1328,87.1328,56396.0
2024-03-12 15:45:00,94.69,94.71,94.68,94.7,63542.0,87.142,87.1604,87.1328,87.1512,63542.0
2024-03-12 15:50:00,94.71,94.75,94.7,94.73,157962.0,87.1604,87.1972,87.1512,87.1788,157962.0
2024-03-12 15:55:00,94.74,94.77,94.73,94.75,309082.0,87.188,87.2156,87.1788,87.1972,309082.0
2024-03-13 09:30:00,94.74,94.78,94.66,94.76,84793.0,87.188,87.2248,87.1144,87.2064,84793.0
2024-03-13 09:35:00,94.77,94.79,94.75,94.78,165166.0,87.2156,87.234,87.1972,87.2248,165166.0
2024-03-13 09:40:00,94.79,94.79,94.74,94.75,119949.0,87.234,87.234,87.188,87.1972,119949.0
2024-03-13 09:45:00,94.75,94.78,94.74,94.76,89319.0,87.1972,87.2248,87.188,87.2064,89319.0
2024-03-13 09:50:00,94.76,94.77,94.75,94.75,44721.0,87.2064,87.2156,87.1972,87.1972,44721.0
2024-03-13 09:55:00,94.75,94.76,94.73,94.75,51742.0,87.1972,87.2064,87.1788,87.1972,51742.0
2024-03-13 10:00:00,94.74,94.75,94.73,94.75,61367.0,87.188,87.1972,87.1788,87.1972,61367.0
2024-03-13 10:05:00,94.75,94.77,94.74,94.77,46951.0,87.1972,87.2156,87.188,87.2156,46951.0
2024-03-13 10:10:00,94.78,94.81,94.77,94.79,121266.0,87.2248,87.2524,87.2156,87.234,121266.0
2024-03-13 10:15:00,94.8,94.81,94.77,94.78,57497.0,87.2432,87.2524,87.2156,87.2248,57497.0
2024-03-13 10:20:00,94.78,94.81,94.78,94.8,61177.0,87.2248,87.2524,87.2248,87.2432,61177.0
2024-03-13 10:25:00,94.8,94.82,94.8,94.8,14895.0,87.2432,87.2616,87.2432,87.2432,14895.0
2024-03-13 10:30:00,94.81,94.82,94.79,94.81,37745.0,87.2524,87.2616,87.234,87.2524,37745.0
2024-03-13 10:35:00,94.81,94.83,94.8,94.82,285884.0,87.2524,87.2708,87.2432,87.2616,285884.0
2024-03-13 10:40:00,94.82,94.85,94.81,94.84,117711.0,87.2616,87.2893,87.2524,87.28,117711.0
2024-03-13 10:45:00,94.85,94.86,94.83,94.84,57070.0,87.2893,87.2985,87.2708,87.28,57070.0
2024-03-13 10:50:00,94.84,94.84,94.8,94.8,77235.0,87.28,87.28,87.2432,87.2432,77235.0
2024-03-13 10:55:00,94.81,94.85,94.79,94.84,76023.0,87.2524,87.2893,87.234,87.28,76023.0
2024-03-13 11:00:00,94.84,94.86,94.83,94.85,36965.0,87.28,87.2985,87.2708,87.2893,36965.0
2024-03-13 11:05:00,94.85,94.87,94.84,94.86,85670.0,87.2893,87.3077,87.28,87.2985,85670.0
2024-03-13 11:10:00,94.86,94.89,94.86,94.88,45597.0,87.2985,87.3261,87.2985,87.3169,45597.0
2024-03-13 11:15:00,94.88,94.9,94.87,94.89,42580.0,87.3169,87.3353,87.3077,87.3261,42580.0
2024-03-13 11:20:00,94.89,94.9,94.88,94.89,39281.0,87.3261,87.3353,87.3169,87.3261,39281.0
2024-03-13 11:25:00,94.89,94.9,94.87,94.87,59717.0,87.3261,87.3353,87.3077,87.3077,59717.0
2024-03-13 11:30:00,94.87,94.88,94.85,94.85,42263.0,87.3077,87.3169,87.2893,87.2893,42263.0
2024-03-13 11:35:00,94.86,94.9,94.85,94.87,64899.0,87.2985,87.3353,87.2893,87.3077,64899.0
2024-03-13 11:40:00,94.88,94.89,94.86,94.88,46287.0,87.3169,87.3261,87.2985,87.3169,46287.0
2024-03-13 11:45:00,94.88,94.88,94.86,94.87,20385.0,87.3169,87.3169,87.2985,87.3077,20385.0
2024-03-13 11:50:00,94.88,94.89,94.87,94.87,20943.0,87.3169,87.3261,87.3077,87.3077,20943.0
2024-03-13 11:55:00,94.88,94.89,94.86,94.87,60052.0,87.3169,87.3261,87.2985,87.3077,60052.0
2024-03-13 12:00:00,94.87,94.88,94.85,94.87,32698.0,87.3077,87.3169,87.2893,87.3077,32698.0
2024-03-13 12:05:00,94.86,94.87,94.85,94.86,26050.0,87.2985,87.3077,87.2893,87.2985,26050.0
2024-03-13 12:10:00,94.87,94.87,94.86,94.86,12737.0,87.3077,87.3077,87.2985,87.2985,12737.0
2024-03-13 12:15:00,94.86,94.89,94.86,94.88,26630.0,87.2985,87.3261,87.2985,87.3169,26630.0
2024-03-13 12:20:00,94.88,94.89,94.86,94.87,17143.0,87.3169,87.3261,87.2985,87.3077,17143.0
2024-03-13 12:25:00,94.88,94.89,94.86,94.86,23179.0,87.3169,87.3261,87.2985,87.2985,23179.0
2024-03-13 12:30:00,94.86,94.88,94.85,94.86,14647.0,87.2985,87.3169,87.2893,87.2985,14647.0
2024-03-13 12:35:00,94.86,94.89,94.86,94.88,113534.0,87.2985,87.3261,87.2985,87.3169,113534.0
2024-03-13 12:40:00,94.89,94.92,94.88,94.92,77374.0,87.3261,87.3537,87.3169,87.3537,77374.0
2024-03-13 12:45:00,94.92,94.94,94.91,94.91,35711.0,87.3537,87.3721,87.3445,87.3445,35711.0
2024-03-13 12:50:00,94.91,94.93,94.9,94.93,28489.0,87.3445,87.3629,87.3353,87.3629,28489.0
2024-03-13 12:55:00,94.93,94.94,94.91,94.94,40274.0,87.3629,87.3721,87.3445,87.3721,40274.0
2024-03-13 13:00:00,94.94,95.06,94.91,94.96,136547.0,87.3721,87.4825,87.3445,87.3905,136547.0
2024-03-13 13:05:00,94.96,95.01,94.95,94.98,32106.0,87.3905,87.4365,87.3813,87.4089,32106.0
2024-03-13 13:10:00,94.98,94.99,94.95,94.95,200121.0,87.4089,87.4181,87.3813,87.3813,200121.0
2024-03-13 13:15:00,94.95,94.97,94.91,94.91,57316.0,87.3813,87.3997,87.3445,87.3445,57316.0
2024-03-13 13:20:00,94.92,94.93,94.9,94.9,53525.0,87.3537,87.3629,87.3353,87.3353,53525.0
2024-03-13 13:25:00,94.91,94.92,94.9,94.91,27742.0,87.3445,87.3537,87.3353,87.3445,27742.0
2024-03-13 13:30:00,94.92,94.93,94.87,94.88,45745.0,87.3537,87.3629,87.3077,87.3169,45745.0
2024-03-13 13:35:00,94.89,94.91,94.89,94.9,34137.0,87.3261,87.3445,87.3261,87.3353,34137.0
2024-03-13 13:40:00,94.9,94.91,94.89,94.9,13555.0,87.3353,87.3445,87.3261,87.3353,13555.0
2024-03-13 13:45:00,94.89,94.91,94.88,94.9,24047.0,87.3261,87.3445,87.3169,87.3353,24047.0
2024-03-13 13:50:00,94.89,94.9,94.88,94.9,9847.0,87.3261,87.3353,87.3169,87.3353,9847.0
2024-03-13 13:55:00,94.9,94.92,94.9,94.9,17484.0,87.3353,87.3537,87.3353,87.3353,17484.0
2024-03-13 14:00:00,94.9,94.91,94.89,94.89,18930.0,87.3353,87.3445,87.3261,87.3261,18930.0
2024-03-13 14:05:00,94.89,94.9,94.88,94.89,18500.0,87.3261,87.3353,87.3169,87.3261,18500.0
2024-03-13 14:10:00,94.89,94.9,94.88,94.89,16950.0,87.3261,87.3353,87.3169,87.3261,16950.0
2024-03-13 14:15:00,94.89,94.9,94.88,94.88,11837.0,87.3261,87.3353,87.3169,87.3169,11837.0
2024-03-13 14:20:00,94.89,94.89,94.87,94.87,11640.0,87.3261,87.3261,87.3077,87.3077,11640.0
2024-03-13 14:25:00,94.87,94.88,94.87,94.87,10974.0,87.3077,87.3169,87.3077,87.3077,10974.0
2024-03-13 14:30:00,94.88,94.9,94.87,94.9,20156.0,87.3169,87.3353,87.3077,87.3353,20156.0
2024-03-13 14:35:00,94.9,94.9,94.88,94.89,32558.0,87.3353,87.3353,87.3169,87.3261,32558.0
2024-03-13 14:40:00,94.89,94.91,94.88,94.88,16369.0,87.3261,87.3445,87.3169,87.3169,16369.0
2024-03-13 14:45:00,94.88,94.89,94.87,94.88,36965.0,87.3169,87.3261,87.3077,87.3169,36965.0
2024-03-13 14:50:00,94.88,94.88,94.85,94.86,18443.0,87.3169,87.3169,87.2893,87.2985,18443.0
2024-03-13 14:55:00,94.85,94.86,94.83,94.83,15846.0,87.2893,87.2985,87.2708,87.2708,15846.0
2024-03-13 15:00:00,94.83,94.86,94.83,94.85,22708.0,87.2708,87.2985,87.2708,87.2893,22708.0
2024-03-13 15:05:00,94.86,94.86,94.84,94.84,20397.0,87.2985,87.2985,87.28,87.28,20397.0
2024-03-13 15:10:00,94.85,94.86,94.84,94.85,33071.0,87.2893,87.2985,87.28,87.2893,33071.0
2024-03-13 15:15:00,94.85,94.87,94.84,94.87,21646.0,87.2893,87.3077,87.28,87.3077,21646.0
2024-03-13 15:20:00,94.86,94.87,94.83,94.84,22365.0,87.2985,87.3077,87.2708,87.28,22365.0
2024-03-13 15:25:00,94.84,94.85,94.77,94.8,51588.0,87.28,87.2893,87.2156,87.2432,51588.0
2024-03-13 15:30:00,94.8,94.82,94.79,94.81,76734.0,87.2432,87.2616,87.234,87.2524,76734.0
2024-03-13 15:35:00,94.8,94.81,94.8,94.81,9748.0,87.2432,87.2524,87.2432,87.2524,9748.0
2024-03-13 15:40:00,94.81,94.83,94.79,94.81,44214.0,87.2524,87.2708,87.234,87.2524,44214.0
2024-03-13 15:45:00,94.81,94.83,94.8,94.81,53121.0,87.2524,87.2708,87.2432,87.2524,53121.0
2024-03-13 15:50:00,94.82,94.82,94.8,94.82,41258.0,87.2616,87.2616,87.2432,87.2616,41258.0
2024-03-13 15:55:00,94.82,94.83,94.8,94.83,130546.0,87.2616,87.2708,87.2432,87.2708,130546.0
2024-03-14 09:30:00,94.83,94.83,94.66,94.68,124720.0,87.2708,87.2708,87.1144,87.1328,124720.0
2024-03-14 09:35:00,94.67,94.69,94.58,94.62,109675.0,87.1236,87.142,87.0408,87.0776,109675.0
2024-03-14 09:40:00,94.61,94.66,94.6,94.62,74525.0,87.0684,87.1144,87.0592,87.0776,74525.0
2024-03-14 09:45:00,94.63,94.63,94.53,94.57,106168.0,87.0868,87.0868,86.9948,87.0316,106168.0
2024-03-14 09:50:00,94.57,94.58,94.5,94.5,64324.0,87.0316,87.0408,86.9672,86.9672,64324.0
2024-03-14 09:55:00,94.51,94.6,94.5,94.58,74393.0,86.9764,87.0592,86.9672,87.0408,74393.0
2024-03-14 10:00:00,94.58,94.59,94.52,94.59,116298.0,87.0408,87.05,86.9856,87.05,116298.0
2024-03-14 10:05:00,94.59,94.59,94.55,94.57,25040.0,87.05,87.05,87.0132,87.0316,25040.0
2024-03-14 10:10:00,94.56,94.57,94.53,94.56,61920.0,87.0224,87.0316,86.9948,87.0224,61920.0
2024-03-14 10:15:00,94.57,94.57,94.52,94.52,50669.0,87.0316,87.0316,86.9856,86.9856,50669.0
2024-03-14 10:20:00,94.52,94.54,94.49,94.5,37429.0,86.9856,87.004,86.9579,86.9672,37429.0
2024-03-14 10:25:00,94.5,94.51,94.48,94.5,49023.0,86.9672,86.9764,86.9487,86.9672,49023.0
2024-03-14 10:30:00,94.51,94.54,94.5,94.52,60730.0,86.9764,87.004,86.9672,86.9856,60730.0
2024-03-14 10:35:00,94.52,94.52,94.49,94.5,56033.0,86.9856,86.9856,86.9579,86.9672,56033.0
2024-03-14 10:40:00,94.49,94.49,94.45,94.45,40101.0,86.9579,86.9579,86.9211,86.9211,40101.0
2024-03-14 10:45:00,94.45,94.49,94.45,94.45,42423.0,86.9211,86.9579,86.9211,86.9211,42423.0
2024-03-14 10:50:00,94.45,94.46,94.42,94.42,76429.0,86.9211,86.9303,86.8935,86.8935,76429.0
2024-03-14 10:55:00,94.42,94.46,94.41,94.45,99236.0,86.8935,86.9303,86.8843,86.9211,99236.0
2024-03-14 11:00:00,94.44,94.5,94.44,94.47,63685.0,86.9119,86.9672,86.9119,86.9395,63685.0
2024-03-14 11:05:00,94.47,94.47,94.43,94.44,45646.0,86.9395,86.9395,86.9027,86.9119,45646.0
2024-03-14 11:10:00,94.45,94.45,94.43,94.45,41204.0,86.9211,86.9211,86.9027,86.9211,41204.0
2024-03-14 11:15:00,94.45,94.47,94.44,94.46,55001.0,86.9211,86.9395,86.9119,86.9303,55001.0
2024-03-14 11:20:00,94.45,94.45,94.43,94.45,48326.0,86.9211,86.9211,86.9027,86.9211,48326.0
2024-03-14 11:25:00,94.45,94.45,94.41,94.44,78137.0,86.9211,86.9211,86.8843,86.9119,78137.0
2024-03-14 11:30:00,94.44,94.45,94.41,94.41,174014.0,86.9119,86.9211,86.8843,86.8843,174014.0
2024-03-14 11:35:00,94.41,94.44,94.4,94.44,35094.0,86.8843,86.9119,86.8751,86.9119,35094.0
2024-03-14 11:40:00,94.44,94.45,94.41,94.41,37261.0,86.9119,86.9211,86.8843,86.8843,37261.0
2024-03-14 11:45:00,94.42,94.42,94.38,94.38,35315.0,86.8935,86.8935,86.8567,86.8567,35315.0
2024-03-14 11:50:00,94.38,94.39,94.36,94.37,52881.0,86.8567,86.8659,86.8383,86.8475,52881.0
2024-03-14 11:55:00,94.37,94.39,94.36,94.39,22318.0,86.8475,86.8659,86.8383,86.8659,22318.0
2024-03-14 12:00:00,94.39,94.4,94.37,94.37,15539.0,86.8659,86.8751,86.8475,86.8475,15539.0
2024-03-14 12:05:00,94.37,94.37,94.34,94.35,50657.0,86.8475,86.8475,86.8199,86.8291,50657.0
2024-03-14 12:10:00,94.34,94.38,94.34,94.38,32634.0,86.8199,86.8567,86.8199,86.8567,32634.0
2024-03-14 12:15:00,94.38,94.41,94.37,94.41,33406.0,86.8567,86.8843,86.8475,86.8843,33406.0
2024-03-14 12:20:00,94.41,94.44,94.4,94.43,36119.0,86.8843,86.9119,86.8751,86.9027,36119.0
2024-03-14 12:25:00,94.43,94.44,94.41,94.42,35463.0,86.9027,86.9119,86.8843,86.8935,35463.0
2024-03-14 12:30:00,94.41,94.43,94.4,94.42,29904.0,86.8843,86.9027,86.8751,86.8935,29904.0
2024-03-14 12:35:00,94.41,94.42,94.39,94.4,23315.0,86.8843,86.8935,86.8659,86.8751,23315.0
2024-03-14 12:40:00,94.4,94.4,94.36,94.36,18950.0,86.8751,86.8751,86.8383,86.8383,18950.0
2024-03-14 12:45:00,94.36,94.37,94.34,94.36,27798.0,86.8383,86.8475,86.8199,86.8383,27798.0
2024-03-14 12:50:00,94.36,94.38,94.35,94.38,41322.0,86.8383,86.8567,86.8291,86.8567,41322.0
2024-03-14 12:55:00,94.39,94.39,94.35,94.35,15026.0,86.8659,86.8659,86.8291,86.8291,15026.0
2024-03-14 13:00:00,94.35,94.36,94.34,94.34,27711.0,86.8291,86.8383,86.8199,86.8199,27711.0
2024-03-14 13:05:00,94.34,94.35,94.33,94.34,67911.0,86.8199,86.8291,86.8107,86.8199,67911.0
2024-03-14 13:10:00,94.34,94.34,94.33,94.33,33735.0,86.8199,86.8199,86.8107,86.8107,33735.0
2024-03-14 13:15:00,94.34,94.34,94.32,94.32,58922.0,86.8199,86.8199,86.8015,86.8015,58922.0
2024-03-14 13:20:00,94.33,94.34,94.32,94.32,52276.0,86.8107,86.8199,86.8015,86.8015,52276.0
2024-03-14 13:25:00,94.33,94.35,94.31,94.31,31843.0,86.8107,86.8291,86.7923,86.7923,31843.0
2024-03-14 13:30:00,94.31,94.34,94.31,94.34,15204.0,86.7923,86.8199,86.7923,86.8199,15204.0
2024-03-14 13:35:00,94.34,94.38,94.33,94.37,15986.0,86.8199,86.8567,86.8107,86.8475,15986.0
2024-03-14 13:40:00,94.37,94.37,94.35,94.37,7140.0,86.8475,86.8475,86.8291,86.8475,7140.0
2024-03-14 13:45:00,94.38,94.42,94.37,94.42,22807.0,86.8567,86.8935,86.8475,86.8935,22807.0
2024-03-14 13:50:00,94.42,94.44,94.41,94.43,15286.0,86.8935,86.9119,86.8843,86.9027,15286.0
2024-03-14 13:55:00,94.43,94.44,94.42,94.42,5981.0,86.9027,86.9119,86.8935,86.8935,5981.0
2024-03-14 14:00:00,94.43,94.45,94.43,94.44,249990.0,86.9027,86.9211,86.9027,86.9119,249990.0
2024-03-14 14:05:00,94.44,94.45,94.41,94.43,39743.0,86.9119,86.9211,86.8843,86.9027,39743.0
2024-03-14 14:10:00,94.43,94.43,94.4,94.41,15189.0,86.9027,86.9027,86.8751,86.8843,15189.0
2024-03-14 14:15:00,94.41,94.42,94.39,94.4,16552.0,86.8843,86.8935,86.8659,86.8751,16552.0
2024-03-14 14:20:00,94.4,94.4,94.38,94.39,7142.0,86.8751,86.8751,86.8567,86.8659,7142.0
2024-03-14 14:25:00,94.39,94.41,94.38,94.41,36047.0,86.8659,86.8843,86.8567,86.8843,36047.0
2024-03-14 14:30:00,94.41,94.42,94.38,94.42,45114.0,86.8843,86.8935,86.8567,86.8935,45114.0
2024-03-14 14:35:00,94.41,94.42,94.38,94.42,117029.0,86.8843,86.8935,86.8567,86.8935,117029.0
2024-03-14 14:40:00,94.42,94.43,94.4,94.43,13633.0,86.8935,86.9027,86.8751,86.9027,13633.0
2024-03-14 14:45:00,94.43,94.43,94.42,94.43,9555.0,86.9027,86.9027,86.8935,86.9027,9555.0
2024-03-14 14:50:00,94.43,94.43,94.39,94.4,30737.0,86.9027,86.9027,86.8659,86.8751,30737.0
2024-03-14 14:55:00,94.4,94.4,94.35,94.35,49635.0,86.8751,86.8751,86.8291,86.8291,49635.0
2024-03-14 15:00:00,94.35,94.36,94.33,94.33,34560.0,86.8291,86.8383,86.8107,86.8107,34560.0
2024-03-14 15:05:00,94.33,94.34,94.3,94.31,183237.0,86.8107,86.8199,86.7831,86.7923,183237.0
2024-03-14 15:10:00,94.3,94.32,94.3,94.31,34220.0,86.7831,86.8015,86.7831,86.7923,34220.0
2024-03-14 15:15:00,94.31,94.34,94.3,94.31,78522.0,86.7923,86.8199,86.7831,86.7923,78522.0
2024-03-14 15:20:00,94.31,94.32,94.29,94.3,85282.0,86.7923,86.8015,86.7739,86.7831,85282.0
2024-03-14 15:25:00,94.3,94.3,94.28,94.29,61178.0,86.7831,86.7831,86.7647,86.7739,61178.0
2024-03-14 15:30:00,94.29,94.29,94.25,94.25,75061.0,86.7739,86.7739,86.7371,86.7371,75061.0
2024-03-14 15:35:00,94.25,94.32,94.24,94.31,260373.0,86.7371,86.8015,86.7279,86.7923,260373.0
2024-03-14 15:40:00,94.31,94.36,94.3,94.36,128974.0,86.7923,86.8383,86.7831,86.8383,128974.0
2024-03-14 15:45:00,94.36,94.36,94.3,94.34,154764.0,86.8383,86.8383,86.7831,86.8199,154764.0
2024-03-14 15:50:00,94.35,94.38,94.34,94.38,70190.0,86.8291,86.8567,86.8199,86.8567,70190.0
2024-03-14 15:55:00,94.37,94.39,94.35,94.37,293206.0,86.8475,86.8659,86.8291,86.8475,293206.0
2024-03-15 09:30:00,94.29,94.39,94.26,94.33,142351.0,86.7739,86.8659,86.7463,86.8107,142351.0
2024-03-15 09:35:00,94.33,94.35,94.3,94.34,95924.0,86.8107,86.8291,86.7831,86.8199,95924.0
2024-03-15 09:40:00,94.34,94.37,94.33,94.34,95447.0,86.8199,86.8475,86.8107,86.8199,95447.0
2024-03-15 09:45:00,94.34,94.35,94.25,94.25,128615.0,86.8199,86.8291,86.7371,86.7371,128615.0
2024-03-15 09:50:00,94.26,94.28,94.25,94.27,107868.0,86.7463,86.7647,86.7371,86.7555,107868.0
2024-03-15 09:55:00,94.28,94.3,94.2,94.21,217251.0,86.7647,86.7831,86.6911,86.7003,217251.0
2024-03-15 10:00:00,94.21,94.3,94.2,94.28,262378.0,86.7003,86.7831,86.6911,86.7647,262378.0
2024-03-15 10:05:00,94.28,94.29,94.24,94.29,117342.0,86.7647,86.7739,86.7279,86.7739,117342.0
2024-03-15 10:10:00,94.28,94.35,94.28,94.34,84074.0,86.7647,86.8291,86.7647,86.8199,84074.0
2024-03-15 10:15:00,94.33,94.37,94.33,94.36,12384.0,86.8107,86.8475,86.8107,86.8383,12384.0
2024-03-15 10:20:00,94.35,94.37,94.34,94.36,37139.0,86.8291,86.8475,86.8199,86.8383,37139.0
2024-03-15 10:25:00,94.36,94.36,94.33,94.35,79720.0,86.8383,86.8383,86.8107,86.8291,79720.0
2024-03-15 10:30:00,94.35,94.37,94.34,94.36,91922.0,86.8291,86.8475,86.8199,86.8383,91922.0
2024-03-15 10:35:00,94.36,94.39,94.36,94.39,83669.0,86.8383,86.8659,86.8383,86.8659,83669.0
2024-03-15 10:40:00,94.38,94.39,94.37,94.38,19132.0,86.8567,86.8659,86.8475,86.8567,19132.0
2024-03-15 10:45:00,94.39,94.4,94.39,94.39,4153.0,86.8659,86.8751,86.8659,86.8659,4153.0
2024-03-15 10:50:00,94.4,94.41,94.37,94.4,43775.0,86.8751,86.8843,86.8475,86.8751,43775.0
2024-03-15 10:55:00,94.4,94.42,94.37,94.38,22086.0,86.8751,86.8935,86.8475,86.8567,22086.0
2024-03-15 11:00:00,94.39,94.39,94.37,94.38,19759.0,86.8659,86.8659,86.8475,86.8567,19759.0
2024-03-15 11:05:00,94.38,94.38,94.35,94.36,17121.0,86.8567,86.8567,86.8291,86.8383,17121.0
2024-03-15 11:10:00,94.36,94.37,94.34,94.35,40385.0,86.8383,86.8475,86.8199,86.8291,40385.0
2024-03-15 11:15:00,94.35,94.38,94.34,94.35,15640.0,86.8291,86.8567,86.8199,86.8291,15640.0
2024-03-15 11:20:00,94.34,94.35,94.34,94.35,23627.0,86.8199,86.8291,86.8199,86.8291,23627.0
2024-03-15 11:25:00,94.35,94.38,94.34,94.37,13720.0,86.8291,86.8567,86.8199,86.8475,13720.0
2024-03-15 11:30:00,94.37,94.38,94.36,94.36,6737.0,86.8475,86.8567,86.8383,86.8383,6737.0
2024-03-15 11:35:00,94.36,94.37,94.35,94.37,41879.0,86.8383,86.8475,86.8291,86.8475,41879.0
2024-03-15 11:40:00,94.36,94.37,94.34,94.36,13544.0,86.8383,86.8475,86.8199,86.8383,13544.0
2024-03-15 11:45:00,94.36,94.37,94.33,94.34,17866.0,86.8383,86.8475,86.8107,86.8199,17866.0
2024-03-15 11:50:00,94.34,94.38,94.33,94.37,34849.0,86.8199,86.8567,86.8107,86.8475,34849.0
2024-03-15 11:55:00,94.37,94.38,94.36,94.37,12210.0,86.8475,86.8567,86.8383,86.8475,12210.0
2024-03-15 12:00:00,94.37,94.38,94.35,94.37,23299.0,86.8475,86.8567,86.8291,86.8475,23299.0
2024-03-15 12:05:00,94.37,94.4,94.36,94.4,6905.0,86.8475,86.8751,86.8383,86.8751,6905.0
2024-03-15 12:10:00,94.39,94.39,94.36,94.38,28384.0,86.8659,86.8659,86.8383,86.8567,28384.0
2024-03-15 12:15:00,94.37,94.41,94.37,94.4,38883.0,86.8475,86.8843,86.8475,86.8751,38883.0
2024-03-15 12:20:00,94.4,94.41,94.39,94.41,35042.0,86.8751,86.8843,86.8659,86.8843,35042.0
2024-03-15 12:25:00,94.41,94.44,94.4,94.43,25560.0,86.8843,86.9119,86.8751,86.9027,25560.0
2024-03-15 12:30:00,94.43,94.43,94.4,94.4,388547.0,86.9027,86.9027,86.8751,86.8751,388547.0
2024-03-15 12:35:00,94.39,94.42,94.38,94.4,21193.0,86.8659,86.8935,86.8567,86.8751,21193.0
2024-03-15 12:40:00,94.41,94.43,94.39,94.39,21120.0,86.8843,86.9027,86.8659,86.8659,21120.0
2024-03-15 12:45:00,94.39,94.41,94.38,94.39,64818.0,86.8659,86.8843,86.8567,86.8659,64818.0
2024-03-15 12:50:00,94.4,94.4,94.36,94.37,33658.0,86.8751,86.8751,86.8383,86.8475,33658.0
2024-03-15 12:55:00,94.36,94.36,94.34,94.34,32905.0,86.8383,86.8383,86.8199,86.8199,32905.0
2024-03-15 13:00:00,94.35,94.36,94.34,94.36,20680.0,86.8291,86.8383,86.8199,86.8383,20680.0
2024-03-15 13:05:00,94.36,94.4,94.35,94.39,27096.0,86.8383,86.8751,86.8291,86.8659,27096.0
2024-03-15 13:10:00,94.39,94.39,94.37,94.38,67733.0,86.8659,86.8659,86.8475,86.8567,67733.0
2024-03-15 13:15:00,94.38,94.4,94.37,94.38,33249.0,86.8567,86.8751,86.8475,86.8567,33249.0
2024-03-15 13:20:00,94.38,94.43,94.38,94.43,77910.0,86.8567,86.9027,86.8567,86.9027,77910.0
2024-03-15 13:25:00,94.43,94.43,94.39,94.41,24696.0,86.9027,86.9027,86.8659,86.8843,24696.0
2024-03-15 13:30:00,94.4,94.41,94.38,94.39,14108.0,86.8751,86.8843,86.8567,86.8659,14108.0
2024-03-15 13:35:00,94.39,94.4,94.38,94.39,3723.0,86.8659,86.8751,86.8567,86.8659,3723.0
2024-03-15 13:40:00,94.39,94.4,94.38,94.38,9078.0,86.8659,86.8751,86.8567,86.8567,9078.0
2024-03-15 13:45:00,94.38,94.38,94.37,94.37,4060.0,86.8567,86.8567,86.8475,86.8475,4060.0
2024-03-15 13:50:00,94.38,94.4,94.37,94.4,5899.0,86.8567,86.8751,86.8475,86.8751,5899.0
2024-03-15 13:55:00,94.4,94.42,94.39,94.42,27349.0,86.8751,86.8935,86.8659,86.8935,27349.0
2024-03-15 14:00:00,94.42,94.44,94.42,94.43,8379.0,86.8935,86.9119,86.8935,86.9027,8379.0
2024-03-15 14:05:00,94.44,94.44,94.4,94.41,17064.0,86.9119,86.9119,86.8751,86.8843,17064.0
2024-03-15 14:10:00,94.41,94.42,94.41,94.41,14521.0,86.8843,86.8935,86.8843,86.8843,14521.0
2024-03-15 14:15:00,94.41,94.43,94.4,94.43,10385.0,86.8843,86.9027,86.8751,86.9027,10385.0
2024-03-15 14:20:00,94.43,94.45,94.43,94.44,18480.0,86.9027,86.9211,86.9027,86.9119,18480.0
2024-03-15 14:25:00,94.44,94.45,94.41,94.44,19632.0,86.9119,86.9211,86.8843,86.9119,19632.0
2024-03-15 14:30:00,94.43,94.45,94.42,94.44,75150.0,86.9027,86.9211,86.8935,86.9119,75150.0
2024-03-15 14:35:00,94.44,94.48,94.44,94.48,42635.0,86.9119,86.9487,86.9119,86.9487,42635.0
2024-03-15 14:40:00,94.49,94.51,94.48,94.49,31787.0,86.9579,86.9764,86.9487,86.9579,31787.0
2024-03-15 14:45:00,94.49,94.49,94.47,94.48,16189.0,86.9579,86.9579,86.9395,86.9487,16189.0
2024-03-15 14:50:00,94.48,94.49,94.46,94.48,38701.0,86.9487,86.9579,86.9303,86.9487,38701.0
2024-03-15 14:55:00,94.49,94.51,94.49,94.5,31568.0,86.9579,86.9764,86.9579,86.9672,31568.0
2024-03-15 15:00:00,94.5,94.52,94.49,94.52,55957.0,86.9672,86.9856,86.9579,86.9856,55957.0
2024-03-15 15:05:00,94.52,94.52,94.49,94.5,117353.0,86.9856,86.9856,86.9579,86.9672,117353.0
2024-03-15 15:10:00,94.5,94.52,94.49,94.51,85929.0,86.9672,86.9856,86.9579,86.9764,85929.0
2024-03-15 15:15:00,94.51,94.51,94.47,94.47,129568.0,86.9764,86.9764,86.9395,86.9395,129568.0
2024-03-15 15:20:00,94.48,94.48,94.45,94.47,92545.0,86.9487,86.9487,86.9211,86.9395,92545.0
2024-03-15 15:25:00,94.47,94.49,94.46,94.47,262646.0,86.9395,86.9579,86.9303,86.9395,262646.0
2024-03-15 15:30:00,94.47,94.47,94.45,94.45,73640.0,86.9395,86.9395,86.9211,86.9211,73640.0
2024-03-15 15:35:00,94.45,94.47,94.44,94.45,62490.0,86.9211,86.9395,86.9119,86.9211,62490.0
2024-03-15 15:40:00,94.44,94.46,94.43,94.44,184767.0,86.9119,86.9303,86.9027,86.9119,184767.0
2024-03-15 15:45:00,94.44,94.45,94.42,94.44,186744.0,86.9119,86.9211,86.8935,86.9119,186744.0
2024-03-15 15:50:00,94.43,94.44,94.4,94.41,155447.0,86.9027,86.9119,86.8751,86.8843,155447.0
2024-03-15 15:55:00,94.41,94.41,94.34,94.36,508835.0,86.8843,86.8843,86.8199,86.8383,508835.0
2024-03-18 09:30:00,94.58,94.64,94.55,94.63,90945.0,87.0408,87.096,87.0132,87.0868,90945.0
2024-03-18 09:35:00,94.63,94.64,94.61,94.62,44895.0,87.0868,87.096,87.0684,87.0776,44895.0
2024-03-18 09:40:00,94.62,94.63,94.56,94.56,45371.0,87.0776,87.0868,87.0224,87.0224,45371.0
2024-03-18 09:45:00,94.57,94.58,94.54,94.56,66767.0,87.0316,87.0408,87.004,87.0224,66767.0
2024-03-18 09:50:00,94.56,94.57,94.52,94.53,34650.0,87.0224,87.0316,86.9856,86.9948,34650.0
2024-03-18 09:55:00,94.53,94.54,94.51,94.53,32380.0,86.9948,87.004,86.9764,86.9948,32380.0
2024-03-18 10:00:00,94.54,94.54,94.51,94.52,28691.0,87.004,87.004,86.9764,86.9856,28691.0
2024-03-18 10:05:00,94.52,94.61,94.52,94.61,50205.0,86.9856,87.0684,86.9856,87.0684,50205.0
2024-03-18 10:10:00,94.6,94.62,94.58,94.59,51259.0,87.0592,87.0776,87.0408,87.05,51259.0
2024-03-18 10:15:00,94.59,94.59,94.57,94.59,95851.0,87.05,87.05,87.0316,87.05,95851.0
2024-03-18 10:20:00,94.59,94.59,94.57,94.58,19286.0,87.05,87.05,87.0316,87.0408,19286.0
2024-03-18 10:25:00,94.58,94.59,94.55,94.56,28862.0,87.0408,87.05,87.0132,87.0224,28862.0
2024-03-18 10:30:00,94.56,94.56,94.5,94.51,20446.0,87.0224,87.0224,86.9672,86.9764,20446.0
2024-03-18 10:35:00,94.52,94.55,94.51,94.52,61636.0,86.9856,87.0132,86.9764,86.9856,61636.0
2024-03-18 10:40:00,94.53,94.53,94.5,94.51,33202.0,86.9948,86.9948,86.9672,86.9764,33202.0
2024-03-18 10:45:00,94.5,94.52,94.48,94.52,25530.0,86.9672,86.9856,86.9487,86.9856,25530.0
2024-03-18 10:50:00,94.53,94.56,94.52,94.56,37948.0,86.9948,87.0224,86.9856,87.0224,37948.0
2024-03-18 10:55:00,94.56,94.56,94.53,94.53,33750.0,87.0224,87.0224,86.9948,86.9948,33750.0
2024-03-18 11:00:00,94.54,94.54,94.49,94.51,21281.0,87.004,87.004,86.9579,86.9764,21281.0
2024-03-18 11:05:00,94.51,94.53,94.5,94.53,33857.0,86.9764,86.9948,86.9672,86.9948,33857.0
2024-03-18 11:10:00,94.53,94.53,94.49,94.5,18775.0,86.9948,86.9948,86.9579,86.9672,18775.0
2024-03-18 11:15:00,94.5,94.5,94.47,94.48,22056.0,86.9672,86.9672,86.9395,86.9487,22056.0
2024-03-18 11:20:00,94.48,94.51,94.48,94.51,13894.0,86.9487,86.9764,86.9487,86.9764,13894.0
2024-03-18 11:25:00,94.51,94.53,94.49,94.53,20528.0,86.9764,86.9948,86.9579,86.9948,20528.0
2024-03-18 11:30:00,94.53,94.53,94.5,94.52,21582.0,86.9948,86.9948,86.9672,86.9856,21582.0
2024-03-18 11:35:00,94.52,94.52,94.5,94.51,12722.0,86.9856,86.9856,86.9672,86.9764,12722.0
2024-03-18 11:40:00,94.51,94.53,94.5,94.52,13945.0,86.9764,86.9948,86.9672,86.9856,13945.0
2024-03-18 11:45:00,94.53,94.54,94.52,94.52,16493.0,86.9948,87.004,86.9856,86.9856,16493.0
2024-03-18 11:50:00,94.52,94.53,94.49,94.5,34783.0,86.9856,86.9948,86.9579,86.9672,34783.0
2024-03-18 11:55:00,94.51,94.52,94.5,94.51,15789.0,86.9764,86.9856,86.9672,86.9764,15789.0
2024-03-18 12:00:00,94.52,94.52,94.46,94.47,21463.0,86.9856,86.9856,86.9303,86.9395,21463.0
2024-03-18 12:05:00,94.46,94.49,94.46,94.48,15222.0,86.9303,86.9579,86.9303,86.9487,15222.0
2024-03-18 12:10:00,94.48,94.52,94.48,94.52,16495.0,86.9487,86.9856,86.9487,86.9856,16495.0
2024-03-18 12:15:00,94.52,94.52,94.49,94.5,23459.0,86.9856,86.9856,86.9579,86.9672,23459.0
2024-03-18 12:20:00,94.5,94.52,94.5,94.52,8887.0,86.9672,86.9856,86.9672,86.9856,8887.0
2024-03-18 12:25:00,94.52,94.52,94.51,94.52,23268.0,86.9856,86.9856,86.9764,86.9856,23268.0
2024-03-18 12:30:00,94.52,94.52,94.51,94.52,15184.0,86.9856,86.9856,86.9764,86.9856,15184.0
2024-03-18 12:35:00,94.52,94.54,94.51,94.54,34042.0,86.9856,87.004,86.9764,87.004,34042.0
2024-03-18 12:40:00,94.54,94.57,94.53,94.56,27204.0,87.004,87.0316,86.9948,87.0224,27204.0
2024-03-18 12:45:00,94.56,94.57,94.55,94.56,29810.0,87.0224,87.0316,87.0132,87.0224,29810.0
2024-03-18 12:50:00,94.55,94.56,94.52,94.53,31177.0,87.0132,87.0224,86.9856,86.9948,31177.0
2024-03-18 12:55:00,94.53,94.54,94.52,94.53,9596.0,86.9948,87.004,86.9856,86.9948,9596.0
2024-03-18 13:00:00,94.54,94.55,94.53,94.54,15348.0,87.004,87.0132,86.9948,87.004,15348.0
2024-03-18 13:05:00,94.53,94.57,94.52,94.52,36810.0,86.9948,87.0316,86.9856,86.9856,36810.0
2024-03-18 13:10:00,94.52,94.53,94.5,94.51,19471.0,86.9856,86.9948,86.9672,86.9764,19471.0
2024-03-18 13:15:00,94.51,94.51,94.5,94.5,4203.0,86.9764,86.9764,86.9672,86.9672,4203.0
2024-03-18 13:20:00,94.5,94.52,94.5,94.52,20864.0,86.9672,86.9856,86.9672,86.9856,20864.0
2024-03-18 13:25:00,94.52,94.52,94.5,94.52,13274.0,86.9856,86.9856,86.9672,86.9856,13274.0
2024-03-18 13:30:00,94.52,94.52,94.49,94.49,21545.0,86.9856,86.9856,86.9579,86.9579,21545.0
2024-03-18 13:35:00,94.49,94.5,94.47,94.48,31940.0,86.9579,86.9672,86.9395,86.9487,31940.0
2024-03-18 13:40:00,94.48,94.49,94.47,94.48,17199.0,86.9487,86.9579,86.9395,86.9487,17199.0
2024-03-18 13:45:00,94.48,94.51,94.48,94.51,15883.0,86.9487,86.9764,86.9487,86.9764,15883.0
2024-03-18 13:50:00,94.51,94.51,94.5,94.51,6564.0,86.9764,86.9764,86.9672,86.9764,6564.0
2024-03-18 13:55:00,94.51,94.53,94.5,94.52,18058.0,86.9764,86.9948,86.9672,86.9856,18058.0
2024-03-18 14:00:00,94.53,94.55,94.52,94.54,34606.0,86.9948,87.0132,86.9856,87.004,34606.0
2024-03-18 14:05:00,94.55,94.56,94.54,94.56,16119.0,87.0132,87.0224,87.004,87.0224,16119.0
2024-03-18 14:10:00,94.56,94.58,94.55,94.56,33996.0,87.0224,87.0408,87.0132,87.0224,33996.0
2024-03-18 14:15:00,94.55,94.56,94.54,94.55,15680.0,87.0132,87.0224,87.004,87.0132,15680.0
2024-03-18 14:20:00,94.55,94.55,94.53,94.54,16343.0,87.0132,87.0132,86.9948,87.004,16343.0
2024-03-18 14:25:00,94.53,94.57,94.53,94.56,20451.0,86.9948,87.0316,86.9948,87.0224,20451.0
2024-03-18 14:30:00,94.56,94.58,94.55,94.58,31315.0,87.0224,87.0408,87.0132,87.0408,31315.0
2024-03-18 14:35:00,94.58,94.58,94.55,94.55,25030.0,87.0408,87.0408,87.0132,87.0132,25030.0
2024-03-18 14:40:00,94.55,94.55,94.51,94.53,61457.0,87.0132,87.0132,86.9764,86.9948,61457.0
2024-03-18 14:45:00,94.51,94.53,94.5,94.53,21865.0,86.9764,86.9948,86.9672,86.9948,21865.0
2024-03-18 14:50:00,94.52,94.54,94.51,94.52,28560.0,86.9856,87.004,86.9764,86.9856,28560.0
2024-03-18 14:55:00,94.53,94.54,94.52,94.54,24424.0,86.9948,87.004,86.9856,87.004,24424.0
2024-03-18 15:00:00,94.54,94.57,94.54,94.56,10983.0,87.004,87.0316,87.004,87.0224,10983.0
2024-03-18 15:05:00,94.56,94.59,94.56,94.59,16432.0,87.0224,87.05,87.0224,87.05,16432.0
2024-03-18 15:10:00,94.59,94.59,94.57,94.59,33276.0,87.05,87.05,87.0316,87.05,33276.0
2024-03-18 15:15:00,94.59,94.59,94.58,94.59,27961.0,87.05,87.05,87.0408,87.05,27961.0
2024-03-18 15:20:00,94.59,94.59,94.58,94.59,20192.0,87.05,87.05,87.0408,87.05,20192.0
2024-03-18 15:25:00,94.59,94.6,94.58,94.58,54505.0,87.05,87.0592,87.0408,87.0408,54505.0
2024-03-18 15:30:00,94.59,94.59,94.57,94.58,89901.0,87.05,87.05,87.0316,87.0408,89901.0
2024-03-18 15:35:00,94.58,94.59,94.57,94.58,68927.0,87.0408,87.05,87.0316,87.0408,68927.0
2024-03-18 15:40:00,94.58,94.58,94.56,94.56,24536.0,87.0408,87.0408,87.0224,87.0224,24536.0
2024-03-18 15:45:00,94.57,94.58,94.56,94.58,42867.0,87.0316,87.0408,87.0224,87.0408,42867.0
2024-03-18 15:50:00,94.58,94.58,94.54,94.55,63730.0,87.0408,87.0408,87.004,87.0132,63730.0
2024-03-18 15:55:00,94.55,94.55,94.51,94.55,135881.0,87.0132,87.0132,86.9764,87.0132,135881.0
2024-03-19 09:30:00,94.5,94.56,94.49,94.56,28342.0,86.9672,87.0224,86.9579,87.0224,28342.0
2024-03-19 09:35:00,94.56,94.56,94.5,94.54,141184.0,87.0224,87.0224,86.9672,87.004,141184.0
2024-03-19 09:40:00,94.53,94.58,94.51,94.55,113698.0,86.9948,87.0408,86.9764,87.0132,113698.0
2024-03-19 09:45:00,94.55,94.58,94.54,94.58,38677.0,87.0132,87.0408,87.004,87.0408,38677.0
2024-03-19 09:50:00,94.58,94.63,94.56,94.61,29438.0,87.0408,87.0868,87.0224,87.0684,29438.0
2024-03-19 09:55:00,94.62,94.68,94.62,94.65,47628.0,87.0776,87.1328,87.0776,87.1052,47628.0
2024-03-19 10:00:00,94.65,94.7,94.64,94.69,59264.0,87.1052,87.1512,87.096,87.142,59264.0
2024-03-19 10:05:00,94.69,94.71,94.68,94.68,36469.0,87.142,87.1604,87.1328,87.1328,36469.0
2024-03-19 10:10:00,94.68,94.71,94.68,94.69,34080.0,87.1328,87.1604,87.1328,87.142,34080.0
2024-03-19 10:15:00,94.69,94.69,94.6,94.63,46892.0,87.142,87.142,87.0592,87.0868,46892.0
2024-03-19 10:20:00,94.64,94.64,94.6,94.61,43153.0,87.096,87.096,87.0592,87.0684,43153.0
2024-03-19 10:25:00,94.61,94.67,94.6,94.65,69560.0,87.0684,87.1236,87.0592,87.1052,69560.0
2024-03-19 10:30:00,94.66,94.7,94.65,94.7,22864.0,87.1144,87.1512,87.1052,87.1512,22864.0
2024-03-19 10:35:00,94.7,94.75,94.69,94.75,29212.0,87.1512,87.1972,87.142,87.1972,29212.0
2024-03-19 10:40:00,94.74,94.76,94.72,94.73,26894.0,87.188,87.2064,87.1696,87.1788,26894.0
2024-03-19 10:45:00,94.73,94.75,94.72,94.73,40684.0,87.1788,87.1972,87.1696,87.1788,40684.0
2024-03-19 10:50:00,94.73,94.73,94.71,94.73,33167.0,87.1788,87.1788,87.1604,87.1788,33167.0
2024-03-19 10:55:00,94.73,94.75,94.72,94.73,23348.0,87.1788,87.1972,87.1696,87.1788,23348.0
2024-03-19 11:00:00,94.72,94.74,94.71,94.73,56451.0,87.1696,87.188,87.1604,87.1788,56451.0
2024-03-19 11:05:00,94.73,94.75,94.7,94.71,22812.0,87.1788,87.1972,87.1512,87.1604,22812.0
2024-03-19 11:10:00,94.7,94.73,94.69,94.72,23175.0,87.1512,87.1788,87.142,87.1696,23175.0
2024-03-19 11:15:00,94.72,94.73,94.71,94.72,23336.0,87.1696,87.1788,87.1604,87.1696,23336.0
2024-03-19 11:20:00,94.71,94.71,94.67,94.68,51834.0,87.1604,87.1604,87.1236,87.1328,51834.0
2024-03-19 11:25:00,94.68,94.7,94.68,94.7,13640.0,87.1328,87.1512,87.1328,87.1512,13640.0
2024-03-19 11:30:00,94.69,94.72,94.69,94.7,24555.0,87.142,87.1696,87.142,87.1512,24555.0
2024-03-19 11:35:00,94.7,94.73,94.7,94.73,25466.0,87.1512,87.1788,87.1512,87.1788,25466.0
2024-03-19 11:40:00,94.73,94.77,94.73,94.74,16543.0,87.1788,87.2156,87.1788,87.188,16543.0
2024-03-19 11:45:00,94.75,94.76,94.73,94.76,46964.0,87.1972,87.2064,87.1788,87.2064,46964.0
2024-03-19 11:50:00,94.76,94.77,94.75,94.76,50824.0,87.2064,87.2156,87.1972,87.2064,50824.0
2024-03-19 11:55:00,94.77,94.8,94.76,94.77,100620.0,87.2156,87.2432,87.2064,87.2156,100620.0
2024-03-19 12:00:00,94.77,94.78,94.75,94.76,50839.0,87.2156,87.2248,87.1972,87.2064,50839.0
2024-03-19 12:05:00,94.76,94.8,94.76,94.78,35867.0,87.2064,87.2432,87.2064,87.2248,35867.0
2024-03-19 12:10:00,94.78,94.82,94.78,94.81,19138.0,87.2248,87.2616,87.2248,87.2524,19138.0
2024-03-19 12:15:00,94.81,94.85,94.8,94.84,88348.0,87.2524,87.2893,87.2432,87.28,88348.0
2024-03-19 12:20:00,94.84,94.87,94.84,94.87,64769.0,87.28,87.3077,87.28,87.3077,64769.0
2024-03-19 12:25:00,94.87,94.87,94.85,94.85,52738.0,87.3077,87.3077,87.2893,87.2893,52738.0
2024-03-19 12:30:00,94.86,94.88,94.85,94.86,72507.0,87.2985,87.3169,87.2893,87.2985,72507.0
2024-03-19 12:35:00,94.86,94.86,94.84,94.86,72177.0,87.2985,87.2985,87.28,87.2985,72177.0
2024-03-19 12:40:00,94.86,94.88,94.86,94.87,23449.0,87.2985,87.3169,87.2985,87.3077,23449.0
2024-03-19 12:45:00,94.87,94.87,94.85,94.85,13097.0,87.3077,87.3077,87.2893,87.2893,13097.0
2024-03-19 12:50:00,94.86,94.86,94.84,94.84,85565.0,87.2985,87.2985,87.28,87.28,85565.0
2024-03-19 12:55:00,94.85,94.85,94.82,94.84,144848.0,87.2893,87.2893,87.2616,87.28,144848.0
2024-03-19 13:00:00,94.84,94.94,94.83,94.86,92261.0,87.28,87.3721,87.2708,87.2985,92261.0
2024-03-19 13:05:00,94.85,94.86,94.83,94.86,33833.0,87.2893,87.2985,87.2708,87.2985,33833.0
2024-03-19 13:10:00,94.86,94.88,94.85,94.86,7230.0,87.2985,87.3169,87.2893,87.2985,7230.0
2024-03-19 13:15:00,94.86,94.88,94.84,94.88,17328.0,87.2985,87.3169,87.28,87.3169,17328.0
2024-03-19 13:20:00,94.87,94.88,94.86,94.88,4015.0,87.3077,87.3169,87.2985,87.3169,4015.0
2024-03-19 13:25:00,94.89,94.92,94.89,94.92,31291.0,87.3261,87.3537,87.3261,87.3537,31291.0
2024-03-19 13:30:00,94.92,94.93,94.9,94.92,52853.0,87.3537,87.3629,87.3353,87.3537,52853.0
2024-03-19 13:35:00,94.92,94.92,94.88,94.88,115735.0,87.3537,87.3537,87.3169,87.3169,115735.0
2024-03-19 13:40:00,94.88,94.89,94.86,94.88,27513.0,87.3169,87.3261,87.2985,87.3169,27513.0
2024-03-19 13:45:00,94.88,94.9,94.87,94.88,38151.0,87.3169,87.3353,87.3077,87.3169,38151.0
2024-03-19 13:50:00,94.88,94.88,94.85,94.86,29805.0,87.3169,87.3169,87.2893,87.2985,29805.0
2024-03-19 13:55:00,94.86,94.87,94.86,94.87,14909.0,87.2985,87.3077,87.2985,87.3077,14909.0
2024-03-19 14:00:00,94.87,94.87,94.83,94.87,37792.0,87.3077,87.3077,87.2708,87.3077,37792.0
2024-03-19 14:05:00,94.87,94.87,94.85,94.85,34946.0,87.3077,87.3077,87.2893,87.2893,34946.0
2024-03-19 14:10:00,94.86,94.87,94.85,94.87,29948.0,87.2985,87.3077,87.2893,87.3077,29948.0
2024-03-19 14:15:00,94.86,94.88,94.83,94.84,53491.0,87.2985,87.3169,87.2708,87.28,53491.0
2024-03-19 14:20:00,94.84,94.84,94.82,94.83,12004.0,87.28,87.28,87.2616,87.2708,12004.0
2024-03-19 14:25:00,94.83,94.86,94.82,94.86,12237.0,87.2708,87.2985,87.2616,87.2985,12237.0
2024-03-19 14:30:00,94.86,94.88,94.85,94.88,14816.0,87.2985,87.3169,87.2893,87.3169,14816.0
2024-03-19 14:35:00,94.88,94.88,94.86,94.88,29725.0,87.3169,87.3169,87.2985,87.3169,29725.0
2024-03-19 14:40:00,94.88,94.88,94.86,94.87,14434.0,87.3169,87.3169,87.2985,87.3077,14434.0
2024-03-19 14:45:00,94.87,94.88,94.86,94.87,9360.0,87.3077,87.3169,87.2985,87.3077,9360.0
2024-03-19 14:50:00,94.88,94.88,94.85,94.85,25360.0,87.3169,87.3169,87.2893,87.2893,25360.0
2024-03-19 14:55:00,94.85,94.85,94.82,94.84,39909.0,87.2893,87.2893,87.2616,87.28,39909.0
2024-03-19 15:00:00,94.83,94.85,94.83,94.84,16338.0,87.2708,87.2893,87.2708,87.28,16338.0
2024-03-19 15:05:00,94.84,94.86,94.83,94.86,157264.0,87.28,87.2985,87.2708,87.2985,157264.0
2024-03-19 15:10:00,94.86,94.88,94.85,94.88,54547.0,87.2985,87.3169,87.2893,87.3169,54547.0
2024-03-19 15:15:00,94.87,94.9,94.87,94.9,19730.0,87.3077,87.3353,87.3077,87.3353,19730.0
2024-03-19 15:20:00,94.89,94.9,94.85,94.86,43904.0,87.3261,87.3353,87.2893,87.2985,43904.0
2024-03-19 15:25:00,94.86,94.86,94.83,94.84,22157.0,87.2985,87.2985,87.2708,87.28,22157.0
2024-03-19 15:30:00,94.84,94.88,94.83,94.87,47240.0,87.28,87.3169,87.2708,87.3077,47240.0
2024-03-19 15:35:00,94.87,94.89,94.86,94.89,55442.0,87.3077,87.3261,87.2985,87.3261,55442.0
2024-03-19 15:40:00,94.89,94.9,94.88,94.89,54908.0,87.3261,87.3353,87.3169,87.3261,54908.0
2024-03-19 15:45:00,94.89,94.91,94.88,94.9,43021.0,87.3261,87.3445,87.3169,87.3353,43021.0
2024-03-19 15:50:00,94.9,94.93,94.89,94.93,39635.0,87.3353,87.3629,87.3261,87.3629,39635.0
2024-03-19 15:55:00,94.93,94.95,94.91,94.92,195253.0,87.3629,87.3813,87.3445,87.3537,195253.0
2024-03-20 09:30:00,94.91,94.91,94.82,94.82,61037.0,87.3445,87.3445,87.2616,87.2616,61037.0
2024-03-20 09:35:00,94.82,94.84,94.81,94.83,42582.0,87.2616,87.28,87.2524,87.2708,42582.0
2024-03-20 09:40:00,94.83,94.85,94.82,94.82,15259.0,87.2708,87.2893,87.2616,87.2616,15259.0
2024-03-20 09:45:00,94.83,94.85,94.82,94.84,21264.0,87.2708,87.2893,87.2616,87.28,21264.0
2024-03-20 09:50:00,94.85,94.86,94.84,94.85,24207.0,87.2893,87.2985,87.28,87.2893,24207.0
2024-03-20 09:55:00,94.85,94.86,94.83,94.84,46243.0,87.2893,87.2985,87.2708,87.28,46243.0
2024-03-20 10:00:00,94.83,94.85,94.8,94.84,47533.0,87.2708,87.2893,87.2432,87.28,47533.0
2024-03-20 10:05:00,94.84,94.87,94.83,94.86,22706.0,87.28,87.3077,87.2708,87.2985,22706.0
2024-03-20 10:10:00,94.86,94.87,94.84,94.84,16385.0,87.2985,87.3077,87.28,87.28,16385.0
2024-03-20 10:15:00,94.84,94.87,94.84,94.84,30076.0,87.28,87.3077,87.28,87.28,30076.0
2024-03-20 10:20:00,94.85,94.88,94.83,94.87,48151.0,87.2893,87.3169,87.2708,87.3077,48151.0
2024-03-20 10:25:00,94.88,94.9,94.87,94.89,15387.0,87.3169,87.3353,87.3077,87.3261,15387.0
2024-03-20 10:30:00,94.9,94.9,94.87,94.87,21409.0,87.3353,87.3353,87.3077,87.3077,21409.0
2024-03-20 10:35:00,94.87,94.87,94.85,94.87,54959.0,87.3077,87.3077,87.2893,87.3077,54959.0
2024-03-20 10:40:00,94.87,94.88,94.86,94.88,25659.0,87.3077,87.3169,87.2985,87.3169,25659.0
2024-03-20 10:45:00,94.88,94.9,94.87,94.9,20287.0,87.3169,87.3353,87.3077,87.3353,20287.0
2024-03-20 10:50:00,94.9,94.91,94.89,94.9,38017.0,87.3353,87.3445,87.3261,87.3353,38017.0
2024-03-20 10:55:00,94.9,94.9,94.89,94.9,18375.0,87.3353,87.3353,87.3261,87.3353,18375.0
2024-03-20 11:00:00,94.89,94.9,94.87,94.88,33037.0,87.3261,87.3353,87.3077,87.3169,33037.0
2024-03-20 11:05:00,94.88,94.9,94.87,94.89,17008.0,87.3169,87.3353,87.3077,87.3261,17008.0
2024-03-20 11:10:00,94.89,94.91,94.88,94.9,20068.0,87.3261,87.3445,87.3169,87.3353,20068.0
2024-03-20 11:15:00,94.9,94.9,94.88,94.9,13396.0,87.3353,87.3353,87.3169,87.3353,13396.0
2024-03-20 11:20:00,94.9,94.9,94.89,94.89,17868.0,87.3353,87.3353,87.3261,87.3261,17868.0
2024-03-20 11:25:00,94.89,94.9,94.89,94.9,5151.0,87.3261,87.3353,87.3261,87.3353,5151.0
2024-03-20 11:30:00,94.89,94.89,94.88,94.89,15246.0,87.3261,87.3261,87.3169,87.3261,15246.0
2024-03-20 11:35:00,94.89,94.9,94.88,94.88,31203.0,87.3261,87.3353,87.3169,87.3169,31203.0
2024-03-20 11:40:00,94.88,94.89,94.88,94.89,4719.0,87.3169,87.3261,87.3169,87.3261,4719.0
2024-03-20 11:45:00,94.88,94.89,94.87,94.88,22922.0,87.3169,87.3261,87.3077,87.3169,22922.0
2024-03-20 11:50:00,94.88,94.88,94.86,94.87,30347.0,87.3169,87.3169,87.2985,87.3077,30347.0
2024-03-20 11:55:00,94.88,94.9,94.87,94.89,19950.0,87.3169,87.3353,87.3077,87.3261,19950.0
2024-03-20 12:00:00,94.89,94.89,94.88,94.89,15965.0,87.3261,87.3261,87.3169,87.3261,15965.0
2024-03-20 12:05:00,94.89,94.89,94.87,94.88,12179.0,87.3261,87.3261,87.3077,87.3169,12179.0
2024-03-20 12:10:00,94.88,94.89,94.86,94.87,35245.0,87.3169,87.3261,87.2985,87.3077,35245.0
2024-03-20 12:15:00,94.87,94.87,94.86,94.87,17708.0,87.3077,87.3077,87.2985,87.3077,17708.0
2024-03-20 12:20:00,94.87,94.87,94.85,94.86,20947.0,87.3077,87.3077,87.2893,87.2985,20947.0
2024-03-20 12:25:00,94.86,94.89,94.86,94.88,27184.0,87.2985,87.3261,87.2985,87.3169,27184.0
2024-03-20 12:30:00,94.88,94.89,94.86,94.88,41986.0,87.3169,87.3261,87.2985,87.3169,41986.0
2024-03-20 12:35:00,94.88,94.9,94.87,94.9,13456.0,87.3169,87.3353,87.3077,87.3353,13456.0
2024-03-20 12:40:00,94.89,94.91,94.89,94.9,20142.0,87.3261,87.3445,87.3261,87.3353,20142.0
2024-03-20 12:45:00,94.91,94.91,94.9,94.91,7594.0,87.3445,87.3445,87.3353,87.3445,7594.0
2024-03-20 12:50:00,94.91,94.92,94.9,94.92,39876.0,87.3445,87.3537,87.3353,87.3537,39876.0
2024-03-20 12:55:00,94.91,94.93,94.9,94.93,24218.0,87.3445,87.3629,87.3353,87.3629,24218.0
2024-03-20 13:00:00,94.93,94.93,94.9,94.91,22544.0,87.3629,87.3629,87.3353,87.3445,22544.0
2024-03-20 13:05:00,94.91,94.91,94.87,94.88,16128.0,87.3445,87.3445,87.3077,87.3169,16128.0
2024-03-20 13:10:00,94.87,94.88,94.84,94.84,22656.0,87.3077,87.3169,87.28,87.28,22656.0
2024-03-20 13:15:00,94.84,94.88,94.84,94.85,31023.0,87.28,87.3169,87.28,87.2893,31023.0
2024-03-20 13:20:00,94.84,94.85,94.84,94.84,12940.0,87.28,87.2893,87.28,87.28,12940.0
2024-03-20 13:25:00,94.84,94.86,94.84,94.86,63785.0,87.28,87.2985,87.28,87.2985,63785.0
2024-03-20 13:30:00,94.86,94.86,94.84,94.86,31436.0,87.2985,87.2985,87.28,87.2985,31436.0
2024-03-20 13:35:00,94.86,94.87,94.84,94.86,505923.0,87.2985,87.3077,87.28,87.2985,505923.0
2024-03-20 13:40:00,94.85,94.86,94.84,94.86,97285.0,87.2893,87.2985,87.28,87.2985,97285.0
2024-03-20 13:45:00,94.85,94.88,94.85,94.87,77138.0,87.2893,87.3169,87.2893,87.3077,77138.0
2024-03-20 13:50:00,94.87,94.89,94.87,94.88,30221.0,87.3077,87.3261,87.3077,87.3169,30221.0
2024-03-20 13:55:00,94.88,94.88,94.86,94.87,28727.0,87.3169,87.3169,87.2985,87.3077,28727.0
2024-03-20 14:00:00,94.87,95.12,94.87,95.06,331600.0,87.3077,87.5377,87.3077,87.4825,331600.0
2024-03-20 14:05:00,95.07,95.18,94.98,94.98,103580.0,87.4917,87.5929,87.4089,87.4089,103580.0
2024-03-20 14:10:00,94.99,95.06,94.97,94.99,78671.0,87.4181,87.4825,87.3997,87.4181,78671.0
2024-03-20 14:15:00,95.0,95.0,94.92,94.93,64096.0,87.4273,87.4273,87.3537,87.3629,64096.0
2024-03-20 14:20:00,94.92,94.97,94.91,94.97,61906.0,87.3537,87.3997,87.3445,87.3997,61906.0
2024-03-20 14:25:00,94.97,95.03,94.96,95.02,30075.0,87.3997,87.4549,87.3905,87.4457,30075.0
2024-03-20 14:30:00,95.03,95.04,94.88,94.89,86488.0,87.4549,87.4641,87.3169,87.3261,86488.0
2024-03-20 14:35:00,94.88,95.02,94.87,95.0,116526.0,87.3169,87.4457,87.3077,87.4273,116526.0
2024-03-20 14:40:00,95.01,95.07,94.97,95.03,75031.0,87.4365,87.4917,87.3997,87.4549,75031.0
2024-03-20 14:45:00,95.05,95.14,95.05,95.11,256840.0,87.4733,87.5561,87.4733,87.5285,256840.0
2024-03-20 14:50:00,95.1,95.13,95.05,95.1,441653.0,87.5193,87.5469,87.4733,87.5193,441653.0
2024-03-20 14:55:00,95.09,95.11,95.08,95.09,218555.0,87.5101,87.5285,87.5009,87.5101,218555.0
2024-03-20 15:00:00,95.09,95.11,95.04,95.06,111167.0,87.5101,87.5285,87.4641,87.4825,111167.0
2024-03-20 15:05:00,95.07,95.14,95.07,95.12,52221.0,87.4917,87.5561,87.4917,87.5377,52221.0
2024-03-20 15:10:00,95.12,95.12,95.07,95.08,127161.0,87.5377,87.5377,87.4917,87.5009,127161.0
2024-03-20 15:15:00,95.08,95.15,95.07,95.14,125049.0,87.5009,87.5653,87.4917,87.5561,125049.0
2024-03-20 15:20:00,95.15,95.17,95.13,95.17,171903.0,87.5653,87.5837,87.5469,87.5837,171903.0
2024-03-20 15:25:00,95.17,95.24,95.16,95.23,298127.0,87.5837,87.6482,87.5745,87.639,298127.0
2024-03-20 15:30:00,95.24,95.29,95.23,95.28,196260.0,87.6482,87.6942,87.639,87.685,196260.0
2024-03-20 15:35:00,95.28,95.28,95.24,95.26,117891.0,87.685,87.685,87.6482,87.6666,117891.0
2024-03-20 15:40:00,95.26,95.28,95.23,95.23,240727.0,87.6666,87.685,87.639,87.639,240727.0
2024-03-20 15:45:00,95.23,95.25,95.22,95.22,288018.0,87.639,87.6574,87.6298,87.6298,288018.0
2024-03-20 15:50:00,95.23,95.25,95.22,95.24,192584.0,87.639,87.6574,87.6298,87.6482,192584.0
2024-03-20 15:55:00,95.24,95.25,95.18,95.24,543080.0,87.6482,87.6574,87.5929,87.6482,543080.0
2024-03-21 09:30:00,95.38,95.44,95.3,95.39,147291.0,87.777,87.8322,87.7034,87.7862,147291.0
2024-03-21 09:35:00,95.39,95.41,95.35,95.37,262606.0,87.7862,87.8046,87.7494,87.7678,262606.0
2024-03-21 09:40:00,95.37,95.39,95.33,95.34,87323.0,87.7678,87.7862,87.731,87.7402,87323.0
2024-03-21 09:45:00,95.35,95.39,95.26,95.27,98155.0,87.7494,87.7862,87.6666,87.6758,98155.0
2024-03-21 09:50:00,95.27,95.32,95.25,95.28,40599.0,87.6758,87.7218,87.6574,87.685,40599.0
2024-03-21 09:55:00,95.28,95.31,95.26,95.3,67951.0,87.685,87.7126,87.6666,87.7034,67951.0
2024-03-21 10:00:00,95.3,95.32,95.28,95.31,229632.0,87.7034,87.7218,87.685,87.7126,229632.0
2024-03-21 10:05:00,95.3,95.31,95.26,95.28,144184.0,87.7034,87.7126,87.6666,87.685,144184.0
2024-03-21 10:10:00,95.28,95.28,95.25,95.28,47725.0,87.685,87.685,87.6574,87.685,47725.0
2024-03-21 10:15:00,95.28,95.32,95.27,95.29,122930.0,87.685,87.7218,87.6758,87.6942,122930.0
2024-03-21 10:20:00,95.29,95.32,95.29,95.31,74762.0,87.6942,87.7218,87.6942,87.7126,74762.0
2024-03-21 10:25:00,95.31,95.34,95.3,95.34,77564.0,87.7126,87.7402,87.7034,87.7402,77564.0
2024-03-21 10:30:00,95.34,95.34,95.3,95.31,53540.0,87.7402,87.7402,87.7034,87.7126,53540.0
2024-03-21 10:35:00,95.31,95.32,95.27,95.28,98725.0,87.7126,87.7218,87.6758,87.685,98725.0
2024-03-21 10:40:00,95.28,95.32,95.27,95.3,29436.0,87.685,87.7218,87.6758,87.7034,29436.0
2024-03-21 10:45:00,95.3,95.32,95.3,95.31,38969.0,87.7034,87.7218,87.7034,87.7126,38969.0
2024-03-21 10:50:00,95.31,95.31,95.27,95.29,45424.0,87.7126,87.7126,87.6758,87.6942,45424.0
2024-03-21 10:55:00,95.29,95.3,95.28,95.29,206292.0,87.6942,87.7034,87.685,87.6942,206292.0
2024-03-21 11:00:00,95.3,95.31,95.29,95.3,100794.0,87.7034,87.7126,87.6942,87.7034,100794.0
2024-03-21 11:05:00,95.3,95.3,95.28,95.29,124908.0,87.7034,87.7034,87.685,87.6942,124908.0
2024-03-21 11:10:00,95.3,95.31,95.29,95.3,54672.0,87.7034,87.7126,87.6942,87.7034,54672.0
2024-03-21 11:15:00,95.3,95.33,95.3,95.3,23972.0,87.7034,87.731,87.7034,87.7034,23972.0
2024-03-21 11:20:00,95.3,95.32,95.29,95.3,54550.0,87.7034,87.7218,87.6942,87.7034,54550.0
2024-03-21 11:25:00,95.3,95.3,95.28,95.28,13962.0,87.7034,87.7034,87.685,87.685,13962.0
2024-03-21 11:30:00,95.28,95.29,95.26,95.26,30020.0,87.685,87.6942,87.6666,87.6666,30020.0
2024-03-21 11:35:00,95.27,95.29,95.26,95.29,82396.0,87.6758,87.6942,87.6666,87.6942,82396.0
2024-03-21 11:40:00,95.29,95.3,95.27,95.29,67602.0,87.6942,87.7034,87.6758,87.6942,67602.0
2024-03-21 11:45:00,95.29,95.29,95.26,95.28,58312.0,87.6942,87.6942,87.6666,87.685,58312.0
2024-03-21 11:50:00,95.27,95.29,95.27,95.28,26882.0,87.6758,87.6942,87.6758,87.685,26882.0
2024-03-21 11:55:00,95.27,95.27,95.24,95.24,76558.0,87.6758,87.6758,87.6482,87.6482,76558.0
2024-03-21 12:00:00,95.24,95.25,95.21,95.22,40139.0,87.6482,87.6574,87.6206,87.6298,40139.0
2024-03-21 12:05:00,95.23,95.26,95.22,95.26,56013.0,87.639,87.6666,87.6298,87.6666,56013.0
2024-03-21 12:10:00,95.25,95.25,95.23,95.25,42269.0,87.6574,87.6574,87.639,87.6574,42269.0
2024-03-21 12:15:00,95.25,95.26,95.22,95.23,51913.0,87.6574,87.6666,87.6298,87.639,51913.0
2024-03-21 12:20:00,95.23,95.23,95.21,95.23,24162.0,87.639,87.639,87.6206,87.639,24162.0
2024-03-21 12:25:00,95.22,95.25,95.22,95.25,52255.0,87.6298,87.6574,87.6298,87.6574,52255.0
2024-03-21 12:30:00,95.24,95.25,95.22,95.24,41280.0,87.6482,87.6574,87.6298,87.6482,41280.0
2024-03-21 12:35:00,95.23,95.24,95.2,95.21,36626.0,87.639,87.6482,87.6114,87.6206,36626.0
2024-03-21 12:40:00,95.21,95.24,95.21,95.22,30292.0,87.6206,87.6482,87.6206,87.6298,30292.0
2024-03-21 12:45:00,95.23,95.24,95.22,95.23,19711.0,87.639,87.6482,87.6298,87.639,19711.0
2024-03-21 12:50:00,95.23,95.26,95.22,95.25,31476.0,87.639,87.6666,87.6298,87.6574,31476.0
2024-03-21 12:55:00,95.25,95.27,95.24,95.26,159890.0,87.6574,87.6758,87.6482,87.6666,159890.0
2024-03-21 13:00:00,95.25,95.26,95.2,95.23,103923.0,87.6574,87.6666,87.6114,87.639,103923.0
2024-03-21 13:05:00,95.23,95.24,95.22,95.23,21805.0,87.639,87.6482,87.6298,87.639,21805.0
2024-03-21 13:10:00,95.23,95.25,95.22,95.23,37568.0,87.639,87.6574,87.6298,87.639,37568.0
2024-03-21 13:15:00,95.23,95.23,95.18,95.18,25461.0,87.639,87.639,87.5929,87.5929,25461.0
2024-03-21 13:20:00,95.18,95.19,95.18,95.18,25931.0,87.5929,87.6021,87.5929,87.5929,25931.0
2024-03-21 13:25:00,95.18,95.18,95.16,95.17,22097.0,87.5929,87.5929,87.5745,87.5837,22097.0
2024-03-21 13:30:00,95.16,95.16,95.14,95.14,39353.0,87.5745,87.5745,87.5561,87.5561,39353.0
2024-03-21 13:35:00,95.14,95.16,95.13,95.16,32995.0,87.5561,87.5745,87.5469,87.5745,32995.0
2024-03-21 13:40:00,95.15,95.17,95.15,95.16,30494.0,87.5653,87.5837,87.5653,87.5745,30494.0
2024-03-21 13:45:00,95.16,95.16,95.11,95.13,75750.0,87.5745,87.5745,87.5285,87.5469,75750.0
2024-03-21 13:50:00,95.12,95.13,95.1,95.1,22395.0,87.5377,87.5469,87.5193,87.5193,22395.0
2024-03-21 13:55:00,95.1,95.11,95.09,95.09,32150.0,87.5193,87.5285,87.5101,87.5101,32150.0
2024-03-21 14:00:00,95.1,95.1,95.07,95.09,52597.0,87.5193,87.5193,87.4917,87.5101,52597.0
2024-03-21 14:05:00,95.09,95.12,95.08,95.08,38540.0,87.5101,87.5377,87.5009,87.5009,38540.0
2024-03-21 14:10:00,95.08,95.11,95.08,95.09,30268.0,87.5009,87.5285,87.5009,87.5101,30268.0
2024-03-21 14:15:00,95.1,95.12,95.09,95.11,27613.0,87.5193,87.5377,87.5101,87.5285,27613.0
2024-03-21 14:20:00,95.12,95.14,95.11,95.13,36476.0,87.5377,87.5561,87.5285,87.5469,36476.0
2024-03-21 14:25:00,95.13,95.15,95.12,95.14,200007.0,87.5469,87.5653,87.5377,87.5561,200007.0
2024-03-21 14:30:00,95.14,95.15,95.14,95.14,55477.0,87.5561,87.5653,87.5561,87.5561,55477.0
2024-03-21 14:35:00,95.14,95.15,95.12,95.13,155048.0,87.5561,87.5653,87.5377,87.5469,155048.0
2024-03-21 14:40:00,95.13,95.17,95.12,95.17,42994.0,87.5469,87.5837,87.5377,87.5837,42994.0
2024-03-21 14:45:00,95.17,95.18,95.14,95.15,44276.0,87.5837,87.5929,87.5561,87.5653,44276.0
2024-03-21 14:50:00,95.14,95.15,95.13,95.14,19284.0,87.5561,87.5653,87.5469,87.5561,19284.0
2024-03-21 14:55:00,95.13,95.14,95.12,95.13,20155.0,87.5469,87.5561,87.5377,87.5469,20155.0
2024-03-21 15:00:00,95.13,95.13,95.12,95.12,16264.0,87.5469,87.5469,87.5377,87.5377,16264.0
2024-03-21 15:05:00,95.13,95.16,95.13,95.16,36273.0,87.5469,87.5745,87.5469,87.5745,36273.0
2024-03-21 15:10:00,95.17,95.21,95.16,95.2,45551.0,87.5837,87.6206,87.5745,87.6114,45551.0
2024-03-21 15:15:00,95.2,95.23,95.2,95.23,15405.0,87.6114,87.639,87.6114,87.639,15405.0
2024-03-21 15:20:00,95.23,95.23,95.2,95.22,73148.0,87.639,87.639,87.6114,87.6298,73148.0
2024-03-21 15:25:00,95.21,95.23,95.21,95.23,27898.0,87.6206,87.639,87.6206,87.639,27898.0
2024-03-21 15:30:00,95.23,95.25,95.21,95.22,68782.0,87.639,87.6574,87.6206,87.6298,68782.0
2024-03-21 15:35:00,95.22,95.24,95.21,95.21,51636.0,87.6298,87.6482,87.6206,87.6206,51636.0
2024-03-21 15:40:00,95.21,95.24,95.21,95.22,57019.0,87.6206,87.6482,87.6206,87.6298,57019.0
2024-03-21 15:45:00,95.23,95.23,95.18,95.19,40846.0,87.639,87.639,87.5929,87.6021,40846.0
2024-03-21 15:50:00,95.2,95.22,95.19,95.2,58027.0,87.6114,87.6298,87.6021,87.6114,58027.0
2024-03-21 15:55:00,95.2,95.26,95.2,95.23,238784.0,87.6114,87.6666,87.6114,87.639,238784.0
2024-03-22 09:30:00,95.33,95.43,95.3,95.31,171319.0,87.731,87.823,87.7034,87.7126,171319.0
2024-03-22 09:35:00,95.31,95.33,95.3,95.33,168085.0,87.7126,87.731,87.7034,87.731,168085.0
2024-03-22 09:40:00,95.33,95.33,95.25,95.27,203360.0,87.731,87.731,87.6574,87.6758,203360.0
2024-03-22 09:45:00,95.26,95.26,95.22,95.22,168872.0,87.6666,87.6666,87.6298,87.6298,168872.0
2024-03-22 09:50:00,95.23,95.28,95.22,95.27,33292.0,87.639,87.685,87.6298,87.6758,33292.0
2024-03-22 09:55:00,95.27,95.28,95.26,95.27,18060.0,87.6758,87.685,87.6666,87.6758,18060.0
2024-03-22 10:00:00,95.26,95.3,95.26,95.29,35559.0,87.6666,87.7034,87.6666,87.6942,35559.0
2024-03-22 10:05:00,95.29,95.31,95.28,95.28,19817.0,87.6942,87.7126,87.685,87.685,19817.0
2024-03-22 10:10:00,95.29,95.29,95.24,95.24,50469.0,87.6942,87.6942,87.6482,87.6482,50469.0
2024-03-22 10:15:00,95.24,95.25,95.23,95.25,51788.0,87.6482,87.6574,87.639,87.6574,51788.0
2024-03-22 10:20:00,95.25,95.25,95.23,95.25,16581.0,87.6574,87.6574,87.639,87.6574,16581.0
2024-03-22 10:25:00,95.25,95.28,95.23,95.28,20095.0,87.6574,87.685,87.639,87.685,20095.0
2024-03-22 10:30:00,95.28,95.28,95.25,95.26,22409.0,87.685,87.685,87.6574,87.6666,22409.0
2024-03-22 10:35:00,95.26,95.26,95.23,95.24,59523.0,87.6666,87.6666,87.639,87.6482,59523.0
2024-03-22 10:40:00,95.24,95.25,95.23,95.23,99018.0,87.6482,87.6574,87.639,87.639,99018.0
2024-03-22 10:45:00,95.23,95.23,95.21,95.23,66268.0,87.639,87.639,87.6206,87.639,66268.0
2024-03-22 10:50:00,95.23,95.24,95.22,95.22,19222.0,87.639,87.6482,87.6298,87.6298,19222.0
2024-03-22 10:55:00,95.22,95.22,95.2,95.2,15272.0,87.6298,87.6298,87.6114,87.6114,15272.0
2024-03-22 11:00:00,95.2,95.23,95.18,95.22,40490.0,87.6114,87.639,87.5929,87.6298,40490.0
2024-03-22 11:05:00,95.22,95.23,95.19,95.19,19487.0,87.6298,87.639,87.6021,87.6021,19487.0
2024-03-22 11:10:00,95.2,95.23,95.19,95.22,45002.0,87.6114,87.639,87.6021,87.6298,45002.0
2024-03-22 11:15:00,95.21,95.23,95.21,95.23,11990.0,87.6206,87.639,87.6206,87.639,11990.0
2024-03-22 11:20:00,95.22,95.23,95.21,95.23,13351.0,87.6298,87.639,87.6206,87.639,13351.0
2024-03-22 11:25:00,95.22,95.23,95.21,95.22,15117.0,87.6298,87.639,87.6206,87.6298,15117.0
2024-03-22 11:30:00,95.23,95.23,95.19,95.2,19376.0,87.639,87.639,87.6021,87.6114,19376.0
2024-03-22 11:35:00,95.2,95.2,95.16,95.17,33864.0,87.6114,87.6114,87.5745,87.5837,33864.0
2024-03-22 11:40:00,95.18,95.18,95.16,95.17,148756.0,87.5929,87.5929,87.5745,87.5837,148756.0
2024-03-22 11:45:00,95.16,95.16,95.14,95.15,31651.0,87.5745,87.5745,87.5561,87.5653,31651.0
2024-03-22 11:50:00,95.15,95.16,95.14,95.15,14846.0,87.5653,87.5745,87.5561,87.5653,14846.0
2024-03-22 11:55:00,95.15,95.16,95.14,95.16,16273.0,87.5653,87.5745,87.5561,87.5745,16273.0
2024-03-22 12:00:00,95.16,95.18,95.16,95.16,29201.0,87.5745,87.5929,87.5745,87.5745,29201.0
2024-03-22 12:05:00,95.17,95.17,95.16,95.17,23678.0,87.5837,87.5837,87.5745,87.5837,23678.0
2024-03-22 12:10:00,95.16,95.18,95.15,95.16,26227.0,87.5745,87.5929,87.5653,87.5745,26227.0
2024-03-22 12:15:00,95.15,95.16,95.14,95.16,11156.0,87.5653,87.5745,87.5561,87.5745,11156.0
2024-03-22 12:20:00,95.16,95.18,95.16,95.17,19288.0,87.5745,87.5929,87.5745,87.5837,19288.0
2024-03-22 12:25:00,95.17,95.18,95.15,95.17,20505.0,87.5837,87.5929,87.5653,87.5837,20505.0
2024-03-22 12:30:00,95.17,95.18,95.14,95.15,40429.0,87.5837,87.5929,87.5561,87.5653,40429.0
2024-03-22 12:35:00,95.15,95.15,95.14,95.15,12439.0,87.5653,87.5653,87.5561,87.5653,12439.0
2024-03-22 12:40:00,95.15,95.16,95.14,95.16,11640.0,87.5653,87.5745,87.5561,87.5745,11640.0
2024-03-22 12:45:00,95.16,95.17,95.14,95.16,18806.0,87.5745,87.5837,87.5561,87.5745,18806.0
2024-03-22 12:50:00,95.15,95.16,95.14,95.15,20897.0,87.5653,87.5745,87.5561,87.5653,20897.0
2024-03-22 12:55:00,95.15,95.16,95.14,95.15,26901.0,87.5653,87.5745,87.5561,87.5653,26901.0
2024-03-22 13:00:00,95.15,95.16,95.15,95.15,10651.0,87.5653,87.5745,87.5653,87.5653,10651.0
2024-03-22 13:05:00,95.16,95.17,95.15,95.17,47125.0,87.5745,87.5837,87.5653,87.5837,47125.0
2024-03-22 13:10:00,95.17,95.18,95.16,95.17,30329.0,87.5837,87.5929,87.5745,87.5837,30329.0
2024-03-22 13:15:00,95.16,95.17,95.16,95.16,12918.0,87.5745,87.5837,87.5745,87.5745,12918.0
2024-03-22 13:20:00,95.16,95.16,95.15,95.16,22892.0,87.5745,87.5745,87.5653,87.5745,22892.0
2024-03-22 13:25:00,95.16,95.17,95.15,95.16,13058.0,87.5745,87.5837,87.5653,87.5745,13058.0
2024-03-22 13:30:00,95.16,95.18,95.16,95.17,91080.0,87.5745,87.5929,87.5745,87.5837,91080.0
2024-03-22 13:35:00,95.17,95.18,95.15,95.16,39718.0,87.5837,87.5929,87.5653,87.5745,39718.0
2024-03-22 13:40:00,95.16,95.16,95.15,95.16,6845.0,87.5745,87.5745,87.5653,87.5745,6845.0
2024-03-22 13:45:00,95.16,95.18,95.15,95.18,14580.0,87.5745,87.5929,87.5653,87.5929,14580.0
2024-03-22 13:50:00,95.18,95.19,95.16,95.17,31620.0,87.5929,87.6021,87.5745,87.5837,31620.0
2024-03-22 13:55:00,95.18,95.19,95.16,95.17,9019.0,87.5929,87.6021,87.5745,87.5837,9019.0
2024-03-22 14:00:00,95.16,95.17,95.15,95.16,5811.0,87.5745,87.5837,87.5653,87.5745,5811.0
2024-03-22 14:05:00,95.16,95.17,95.14,95.14,31962.0,87.5745,87.5837,87.5561,87.5561,31962.0
2024-03-22 14:10:00,95.14,95.15,95.13,95.14,12958.0,87.5561,87.5653,87.5469,87.5561,12958.0
2024-03-22 14:15:00,95.14,95.14,95.12,95.13,11022.0,87.5561,87.5561,87.5377,87.5469,11022.0
2024-03-22 14:20:00,95.13,95.14,95.11,95.14,27467.0,87.5469,87.5561,87.5285,87.5561,27467.0
2024-03-22 14:25:00,95.13,95.16,95.13,95.15,6812.0,87.5469,87.5745,87.5469,87.5653,6812.0
2024-03-22 14:30:00,95.16,95.16,95.15,95.16,9040.0,87.5745,87.5745,87.5653,87.5745,9040.0
2024-03-22 14:35:00,95.16,95.16,95.15,95.16,5626.0,87.5745,87.5745,87.5653,87.5745,5626.0
2024-03-22 14:40:00,95.15,95.16,95.13,95.14,59700.0,87.5653,87.5745,87.5469,87.5561,59700.0
2024-03-22 14:45:00,95.14,95.15,95.13,95.14,20197.0,87.5561,87.5653,87.5469,87.5561,20197.0
2024-03-22 14:50:00,95.15,95.15,95.14,95.14,1505.0,87.5653,87.5653,87.5561,87.5561,1505.0
2024-03-22 14:55:00,95.14,95.16,95.14,95.14,22753.0,87.5561,87.5745,87.5561,87.5561,22753.0
2024-03-22 15:00:00,95.14,95.15,95.13,95.14,39680.0,87.5561,87.5653,87.5469,87.5561,39680.0
2024-03-22 15:05:00,95.14,95.14,95.12,95.12,38172.0,87.5561,87.5561,87.5377,87.5377,38172.0
2024-03-22 15:10:00,95.13,95.13,95.1,95.11,41790.0,87.5469,87.5469,87.5193,87.5285,41790.0
2024-03-22 15:15:00,95.11,95.11,95.08,95.08,26876.0,87.5285,87.5285,87.5009,87.5009,26876.0
2024-03-22 15:20:00,95.08,95.1,95.07,95.09,54653.0,87.5009,87.5193,87.4917,87.5101,54653.0
2024-03-22 15:25:00,95.09,95.13,95.09,95.13,78174.0,87.5101,87.5469,87.5101,87.5469,78174.0
2024-03-22 15:30:00,95.13,95.13,95.1,95.11,69416.0,87.5469,87.5469,87.5193,87.5285,69416.0
2024-03-22 15:35:00,95.11,95.12,95.1,95.12,76549.0,87.5285,87.5377,87.5193,87.5377,76549.0
2024-03-22 15:40:00,95.12,95.13,95.1,95.13,66332.0,87.5377,87.5469,87.5193,87.5469,66332.0
2024-03-22 15:45:00,95.13,95.15,95.12,95.15,61209.0,87.5469,87.5653,87.5377,87.5653,61209.0
2024-03-22 15:50:00,95.15,95.15,95.13,95.14,37036.0,87.5653,87.5653,87.5469,87.5561,37036.0
2024-03-22 15:55:00,95.14,95.15,95.13,95.14,159914.0,87.5561,87.5653,87.5469,87.5561,159914.0
2024-03-25 09:30:00,95.05,95.06,94.97,95.0,179105.0,87.4733,87.4825,87.3997,87.4273,179105.0
2024-03-25 09:35:00,95.0,95.01,94.99,95.0,34743.0,87.4273,87.4365,87.4181,87.4273,34743.0
2024-03-25 09:40:00,94.99,94.99,94.94,94.94,106659.0,87.4181,87.4181,87.3721,87.3721,106659.0
2024-03-25 09:45:00,94.94,94.98,94.94,94.97,59723.0,87.3721,87.4089,87.3721,87.3997,59723.0
2024-03-25 09:50:00,94.98,95.01,94.97,94.98,41309.0,87.4089,87.4365,87.3997,87.4089,41309.0
2024-03-25 09:55:00,94.98,94.99,94.95,94.97,39708.0,87.4089,87.4181,87.3813,87.3997,39708.0
2024-03-25 10:00:00,94.96,94.96,94.94,94.95,50977.0,87.3905,87.3905,87.3721,87.3813,50977.0
2024-03-25 10:05:00,94.96,94.99,94.95,94.98,48098.0,87.3905,87.4181,87.3813,87.4089,48098.0
2024-03-25 10:10:00,94.98,95.0,94.97,94.97,40373.0,87.4089,87.4273,87.3997,87.3997,40373.0
2024-03-25 10:15:00,94.98,95.0,94.97,94.98,65399.0,87.4089,87.4273,87.3997,87.4089,65399.0
2024-03-25 10:20:00,94.98,94.99,94.96,94.96,58528.0,87.4089,87.4181,87.3905,87.3905,58528.0
2024-03-25 10:25:00,94.95,94.96,94.91,94.92,43318.0,87.3813,87.3905,87.3445,87.3537,43318.0
2024-03-25 10:30:00,94.92,94.93,94.9,94.92,29677.0,87.3537,87.3629,87.3353,87.3537,29677.0
2024-03-25 10:35:00,94.92,94.93,94.9,94.92,30623.0,87.3537,87.3629,87.3353,87.3537,30623.0
2024-03-25 10:40:00,94.92,94.93,94.91,94.92,21235.0,87.3537,87.3629,87.3445,87.3537,21235.0
2024-03-25 10:45:00,94.92,94.93,94.89,94.89,98783.0,87.3537,87.3629,87.3261,87.3261,98783.0
2024-03-25 10:50:00,94.9,94.91,94.89,94.9,15737.0,87.3353,87.3445,87.3261,87.3353,15737.0
2024-03-25 10:55:00,94.9,94.92,94.89,94.92,45854.0,87.3353,87.3537,87.3261,87.3537,45854.0
2024-03-25 11:00:00,94.92,94.92,94.88,94.89,68123.0,87.3537,87.3537,87.3169,87.3261,68123.0
2024-03-25 11:05:00,94.89,94.9,94.89,94.9,19086.0,87.3261,87.3353,87.3261,87.3353,19086.0
2024-03-25 11:10:00,94.89,94.91,94.88,94.9,52593.0,87.3261,87.3445,87.3169,87.3353,52593.0
2024-03-25 11:15:00,94.9,94.92,94.89,94.92,71554.0,87.3353,87.3537,87.3261,87.3537,71554.0
2024-03-25 11:20:00,94.92,94.93,94.91,94.93,54126.0,87.3537,87.3629,87.3445,87.3629,54126.0
2024-03-25 11:25:00,94.93,94.97,94.92,94.95,38021.0,87.3629,87.3997,87.3537,87.3813,38021.0
2024-03-25 11:30:00,94.95,94.96,94.94,94.94,44819.0,87.3813,87.3905,87.3721,87.3721,44819.0
2024-03-25 11:35:00,94.94,94.99,94.93,94.98,34131.0,87.3721,87.4181,87.3629,87.4089,34131.0
2024-03-25 11:40:00,94.98,94.99,94.95,94.95,34143.0,87.4089,87.4181,87.3813,87.3813,34143.0
2024-03-25 11:45:00,94.95,94.97,94.95,94.96,31825.0,87.3813,87.3997,87.3813,87.3905,31825.0
2024-03-25 11:50:00,94.96,94.97,94.94,94.95,44657.0,87.3905,87.3997,87.3721,87.3813,44657.0
2024-03-25 11:55:00,94.95,94.95,94.93,94.93,23460.0,87.3813,87.3813,87.3629,87.3629,23460.0
2024-03-25 12:00:00,94.93,94.93,94.91,94.92,31534.0,87.3629,87.3629,87.3445,87.3537,31534.0
2024-03-25 12:05:00,94.93,94.94,94.92,94.93,64263.0,87.3629,87.3721,87.3537,87.3629,64263.0
2024-03-25 12:10:00,94.94,94.99,94.93,94.98,85732.0,87.3721,87.4181,87.3629,87.4089,85732.0
2024-03-25 12:15:00,94.98,95.0,94.98,94.99,14367.0,87.4089,87.4273,87.4089,87.4181,14367.0
2024-03-25 12:20:00,95.0,95.0,94.98,95.0,27755.0,87.4273,87.4273,87.4089,87.4273,27755.0
2024-03-25 12:25:00,95.01,95.02,95.0,95.01,25337.0,87.4365,87.4457,87.4273,87.4365,25337.0
2024-03-25 12:30:00,95.02,95.03,95.0,95.02,36821.0,87.4457,87.4549,87.4273,87.4457,36821.0
2024-03-25 12:35:00,95.02,95.03,95.01,95.02,21651.0,87.4457,87.4549,87.4365,87.4457,21651.0
2024-03-25 12:40:00,95.01,95.03,95.01,95.02,9036.0,87.4365,87.4549,87.4365,87.4457,9036.0
2024-03-25 12:45:00,95.02,95.03,94.99,95.0,21953.0,87.4457,87.4549,87.4181,87.4273,21953.0
2024-03-25 12:50:00,95.0,95.02,94.99,95.0,15463.0,87.4273,87.4457,87.4181,87.4273,15463.0
2024-03-25 12:55:00,95.01,95.01,94.98,94.98,24532.0,87.4365,87.4365,87.4089,87.4089,24532.0
2024-03-25 13:00:00,94.99,95.0,94.97,94.98,157964.0,87.4181,87.4273,87.3997,87.4089,157964.0
2024-03-25 13:05:00,94.97,94.97,94.94,94.95,10715.0,87.3997,87.3997,87.3721,87.3813,10715.0
2024-03-25 13:10:00,94.94,94.96,94.93,94.95,19223.0,87.3721,87.3905,87.3629,87.3813,19223.0
2024-03-25 13:15:00,94.95,94.97,94.95,94.96,9713.0,87.3813,87.3997,87.3813,87.3905,9713.0
2024-03-25 13:20:00,94.96,94.97,94.95,94.97,27242.0,87.3905,87.3997,87.3813,87.3997,27242.0
2024-03-25 13:25:00,94.97,95.0,94.96,95.0,131787.0,87.3997,87.4273,87.3905,87.4273,131787.0
2024-03-25 13:30:00,95.0,95.04,94.99,95.03,41833.0,87.4273,87.4641,87.4181,87.4549,41833.0
2024-03-25 13:35:00,95.04,95.04,95.01,95.02,29963.0,87.4641,87.4641,87.4365,87.4457,29963.0
2024-03-25 13:40:00,95.02,95.04,95.02,95.03,17061.0,87.4457,87.4641,87.4457,87.4549,17061.0
2024-03-25 13:45:00,95.03,95.04,94.99,95.0,45816.0,87.4549,87.4641,87.4181,87.4273,45816.0
2024-03-25 13:50:00,94.99,95.0,94.97,94.98,19531.0,87.4181,87.4273,87.3997,87.4089,19531.0
2024-03-25 13:55:00,94.97,94.98,94.96,94.97,26555.0,87.3997,87.4089,87.3905,87.3997,26555.0
2024-03-25 14:00:00,94.97,94.97,94.96,94.97,12551.0,87.3997,87.3997,87.3905,87.3997,12551.0
2024-03-25 14:05:00,94.97,95.0,94.96,94.98,47259.0,87.3997,87.4273,87.3905,87.4089,47259.0
2024-03-25 14:10:00,94.98,94.98,94.97,94.97,11043.0,87.4089,87.4089,87.3997,87.3997,11043.0
2024-03-25 14:15:00,94.98,95.01,94.97,95.0,20723.0,87.4089,87.4365,87.3997,87.4273,20723.0
2024-03-25 14:20:00,95.0,95.03,95.0,95.02,20345.0,87.4273,87.4549,87.4273,87.4457,20345.0
2024-03-25 14:25:00,95.02,95.02,95.01,95.02,13520.0,87.4457,87.4457,87.4365,87.4457,13520.0
2024-03-25 14:30:00,95.02,95.02,95.0,95.02,14028.0,87.4457,87.4457,87.4273,87.4457,14028.0
2024-03-25 14:35:00,95.02,95.03,95.01,95.03,38606.0,87.4457,87.4549,87.4365,87.4549,38606.0
2024-03-25 14:40:00,95.03,95.03,95.0,95.01,26846.0,87.4549,87.4549,87.4273,87.4365,26846.0
2024-03-25 14:45:00,95.0,95.01,94.99,94.99,27903.0,87.4273,87.4365,87.4181,87.4181,27903.0
2024-03-25 14:50:00,95.0,95.01,94.99,95.01,19894.0,87.4273,87.4365,87.4181,87.4365,19894.0
2024-03-25 14:55:00,95.01,95.01,94.99,95.0,21717.0,87.4365,87.4365,87.4181,87.4273,21717.0
2024-03-25 15:00:00,95.01,95.01,94.99,95.0,35475.0,87.4365,87.4365,87.4181,87.4273,35475.0
2024-03-25 15:05:00,95.01,95.01,94.99,95.0,37132.0,87.4365,87.4365,87.4181,87.4273,37132.0
2024-03-25 15:10:00,95.0,95.0,94.98,95.0,38912.0,87.4273,87.4273,87.4089,87.4273,38912.0
2024-03-25 15:15:00,95.0,95.01,94.99,95.01,47865.0,87.4273,87.4365,87.4181,87.4365,47865.0
2024-03-25 15:20:00,95.01,95.01,94.99,95.0,21772.0,87.4365,87.4365,87.4181,87.4273,21772.0
2024-03-25 15:25:00,95.0,95.01,94.99,95.01,39358.0,87.4273,87.4365,87.4181,87.4365,39358.0
2024-03-25 15:30:00,95.01,95.01,95.0,95.0,15951.0,87.4365,87.4365,87.4273,87.4273,15951.0
2024-03-25 15:35:00,95.01,95.01,94.99,94.99,59183.0,87.4365,87.4365,87.4181,87.4181,59183.0
2024-03-25 15:40:00,95.0,95.03,94.99,95.01,94154.0,87.4273,87.4549,87.4181,87.4365,94154.0
2024-03-25 15:45:00,95.01,95.03,95.0,95.02,132197.0,87.4365,87.4549,87.4273,87.4457,132197.0
2024-03-25 15:50:00,95.02,95.02,95.0,95.01,203383.0,87.4457,87.4457,87.4273,87.4365,203383.0
2024-03-25 15:55:00,95.01,95.01,94.98,94.99,228114.0,87.4365,87.4365,87.4089,87.4181,228114.0
2024-03-26 09:30:00,95.06,95.09,94.97,94.97,61660.0,87.4825,87.5101,87.3997,87.3997,61660.0
2024-03-26 09:35:00,94.97,94.98,94.95,94.96,27159.0,87.3997,87.4089,87.3813,87.3905,27159.0
2024-03-26 09:40:00,94.97,94.98,94.95,94.98,8667.0,87.3997,87.4089,87.3813,87.4089,8667.0
2024-03-26 09:45:00,94.98,95.0,94.97,94.98,19820.0,87.4089,87.4273,87.3997,87.4089,19820.0
2024-03-26 09:50:00,94.98,94.99,94.96,94.96,26905.0,87.4089,87.4181,87.3905,87.3905,26905.0
2024-03-26 09:55:00,94.96,94.97,94.95,94.97,12237.0,87.3905,87.3997,87.3813,87.3997,12237.0
2024-03-26 10:00:00,94.96,94.99,94.95,94.97,35109.0,87.3905,87.4181,87.3813,87.3997,35109.0
2024-03-26 10:05:00,94.97,94.97,94.95,94.96,22310.0,87.3997,87.3997,87.3813,87.3905,22310.0
2024-03-26 10:10:00,94.96,94.97,94.94,94.96,22804.0,87.3905,87.3997,87.3721,87.3905,22804.0
2024-03-26 10:15:00,94.96,94.99,94.95,94.97,28922.0,87.3905,87.4181,87.3813,87.3997,28922.0
2024-03-26 10:20:00,94.97,94.98,94.92,94.93,149161.0,87.3997,87.4089,87.3537,87.3629,149161.0
2024-03-26 10:25:00,94.93,94.94,94.9,94.9,36504.0,87.3629,87.3721,87.3353,87.3353,36504.0
2024-03-26 10:30:00,94.9,94.92,94.87,94.92,129752.0,87.3353,87.3537,87.3077,87.3537,129752.0
2024-03-26 10:35:00,94.91,94.95,94.9,94.94,67879.0,87.3445,87.3813,87.3353,87.3721,67879.0
2024-03-26 10:40:00,94.94,94.94,94.92,94.94,24120.0,87.3721,87.3721,87.3537,87.3721,24120.0
2024-03-26 10:45:00,94.93,94.94,94.9,94.91,45714.0,87.3629,87.3721,87.3353,87.3445,45714.0
2024-03-26 10:50:00,94.91,94.91,94.88,94.88,33673.0,87.3445,87.3445,87.3169,87.3169,33673.0
2024-03-26 10:55:00,94.88,94.9,94.87,94.9,40440.0,87.3169,87.3353,87.3077,87.3353,40440.0
2024-03-26 11:00:00,94.9,94.91,94.89,94.91,25502.0,87.3353,87.3445,87.3261,87.3445,25502.0
2024-03-26 11:05:00,94.9,94.91,94.89,94.9,12273.0,87.3353,87.3445,87.3261,87.3353,12273.0
2024-03-26 11:10:00,94.9,94.9,94.87,94.88,28372.0,87.3353,87.3353,87.3077,87.3169,28372.0
2024-03-26 11:15:00,94.89,94.9,94.88,94.9,23402.0,87.3261,87.3353,87.3169,87.3353,23402.0
2024-03-26 11:20:00,94.9,94.91,94.89,94.89,42425.0,87.3353,87.3445,87.3261,87.3261,42425.0
2024-03-26 11:25:00,94.89,94.91,94.89,94.91,71131.0,87.3261,87.3445,87.3261,87.3445,71131.0
2024-03-26 11:30:00,94.91,94.92,94.89,94.91,360431.0,87.3445,87.3537,87.3261,87.3445,360431.0
2024-03-26 11:35:00,94.9,94.92,94.9,94.9,75832.0,87.3353,87.3537,87.3353,87.3353,75832.0
2024-03-26 11:40:00,94.91,94.91,94.9,94.91,41202.0,87.3445,87.3445,87.3353,87.3445,41202.0
2024-03-26 11:45:00,94.9,94.91,94.9,94.91,30860.0,87.3353,87.3445,87.3353,87.3445,30860.0
2024-03-26 11:50:00,94.91,94.94,94.9,94.93,79802.0,87.3445,87.3721,87.3353,87.3629,79802.0
2024-03-26 11:55:00,94.94,94.94,94.93,94.94,6410.0,87.3721,87.3721,87.3629,87.3721,6410.0
2024-03-26 12:00:00,94.94,94.94,94.91,94.92,27356.0,87.3721,87.3721,87.3445,87.3537,27356.0
2024-03-26 12:05:00,94.93,94.93,94.92,94.93,10405.0,87.3629,87.3629,87.3537,87.3629,10405.0
2024-03-26 12:10:00,94.93,94.93,94.92,94.93,5458.0,87.3629,87.3629,87.3537,87.3629,5458.0
2024-03-26 12:15:00,94.93,94.93,94.92,94.93,6128.0,87.3629,87.3629,87.3537,87.3629,6128.0
2024-03-26 12:20:00,94.93,94.93,94.92,94.93,15686.0,87.3629,87.3629,87.3537,87.3629,15686.0
2024-03-26 12:25:00,94.93,94.93,94.92,94.93,24925.0,87.3629,87.3629,87.3537,87.3629,24925.0
2024-03-26 12:30:00,94.92,94.93,94.91,94.93,23055.0,87.3537,87.3629,87.3445,87.3629,23055.0
2024-03-26 12:35:00,94.92,94.93,94.92,94.92,7000.0,87.3537,87.3629,87.3537,87.3537,7000.0
2024-03-26 12:40:00,94.92,94.93,94.92,94.93,7180.0,87.3537,87.3629,87.3537,87.3629,7180.0
2024-03-26 12:45:00,94.93,94.94,94.92,94.93,53117.0,87.3629,87.3721,87.3537,87.3629,53117.0
2024-03-26 12:50:00,94.94,94.94,94.93,94.93,14432.0,87.3721,87.3721,87.3629,87.3629,14432.0
2024-03-26 12:55:00,94.94,94.94,94.92,94.92,14371.0,87.3721,87.3721,87.3537,87.3537,14371.0
2024-03-26 13:00:00,94.92,94.96,94.91,94.95,85362.0,87.3537,87.3905,87.3445,87.3813,85362.0
2024-03-26 13:05:00,94.95,94.97,94.94,94.97,12760.0,87.3813,87.3997,87.3721,87.3997,12760.0
2024-03-26 13:10:00,94.96,94.97,94.95,94.97,9868.0,87.3905,87.3997,87.3813,87.3997,9868.0
2024-03-26 13:15:00,94.97,94.97,94.94,94.95,12557.0,87.3997,87.3997,87.3721,87.3813,12557.0
2024-03-26 13:20:00,94.94,94.95,94.93,94.94,7370.0,87.3721,87.3813,87.3629,87.3721,7370.0
2024-03-26 13:25:00,94.94,94.95,94.93,94.94,46613.0,87.3721,87.3813,87.3629,87.3721,46613.0
2024-03-26 13:30:00,94.94,94.95,94.93,94.94,18876.0,87.3721,87.3813,87.3629,87.3721,18876.0
2024-03-26 13:35:00,94.94,94.94,94.92,94.94,19010.0,87.3721,87.3721,87.3537,87.3721,19010.0
2024-03-26 13:40:00,94.94,94.95,94.93,94.95,4900.0,87.3721,87.3813,87.3629,87.3813,4900.0
2024-03-26 13:45:00,94.94,94.95,94.94,94.94,9000.0,87.3721,87.3813,87.3721,87.3721,9000.0
2024-03-26 13:50:00,94.94,94.95,94.93,94.95,17429.0,87.3721,87.3813,87.3629,87.3813,17429.0
2024-03-26 13:55:00,94.95,94.96,94.94,94.94,11412.0,87.3813,87.3905,87.3721,87.3721,11412.0
2024-03-26 14:00:00,94.95,94.95,94.93,94.95,15896.0,87.3813,87.3813,87.3629,87.3813,15896.0
2024-03-26 14:05:00,94.95,94.95,94.94,94.95,8650.0,87.3813,87.3813,87.3721,87.3813,8650.0
2024-03-26 14:10:00,94.95,94.95,94.94,94.95,20665.0,87.3813,87.3813,87.3721,87.3813,20665.0
2024-03-26 14:15:00,94.95,94.97,94.94,94.96,17126.0,87.3813,87.3997,87.3721,87.3905,17126.0
2024-03-26 14:20:00,94.97,94.97,94.95,94.97,13712.0,87.3997,87.3997,87.3813,87.3997,13712.0
2024-03-26 14:25:00,94.97,94.98,94.97,94.98,11359.0,87.3997,87.4089,87.3997,87.4089,11359.0
2024-03-26 14:30:00,94.97,94.98,94.96,94.97,26109.0,87.3997,87.4089,87.3905,87.3997,26109.0
2024-03-26 14:35:00,94.97,94.98,94.96,94.97,30697.0,87.3997,87.4089,87.3905,87.3997,30697.0
2024-03-26 14:40:00,94.97,94.97,94.95,94.95,16989.0,87.3997,87.3997,87.3813,87.3813,16989.0
2024-03-26 14:45:00,94.95,94.96,94.93,94.94,7627.0,87.3813,87.3905,87.3629,87.3721,7627.0
2024-03-26 14:50:00,94.94,94.95,94.93,94.94,10473.0,87.3721,87.3813,87.3629,87.3721,10473.0
2024-03-26 14:55:00,94.94,94.97,94.94,94.95,26785.0,87.3721,87.3997,87.3721,87.3813,26785.0
2024-03-26 15:00:00,94.96,94.97,94.95,94.96,19565.0,87.3905,87.3997,87.3813,87.3905,19565.0
2024-03-26 15:05:00,94.95,94.97,94.95,94.97,17333.0,87.3813,87.3997,87.3813,87.3997,17333.0
2024-03-26 15:10:00,94.97,94.97,94.95,94.95,5560.0,87.3997,87.3997,87.3813,87.3813,5560.0
2024-03-26 15:15:00,94.95,94.96,94.94,94.95,37615.0,87.3813,87.3905,87.3721,87.3813,37615.0
2024-03-26 15:20:00,94.94,94.94,94.92,94.92,32347.0,87.3721,87.3721,87.3537,87.3537,32347.0
2024-03-26 15:25:00,94.92,94.93,94.9,94.91,47547.0,87.3537,87.3629,87.3353,87.3445,47547.0
2024-03-26 15:30:00,94.92,94.93,94.89,94.9,45608.0,87.3537,87.3629,87.3261,87.3353,45608.0
2024-03-26 15:35:00,94.9,94.9,94.88,94.89,50565.0,87.3353,87.3353,87.3169,87.3261,50565.0
2024-03-26 15:40:00,94.9,94.92,94.88,94.89,79694.0,87.3353,87.3537,87.3169,87.3261,79694.0
2024-03-26 15:45:00,94.89,94.89,94.87,94.88,13209.0,87.3261,87.3261,87.3077,87.3169,13209.0
2024-03-26 15:50:00,94.87,94.87,94.84,94.84,19833.0,87.3077,87.3077,87.28,87.28,19833.0
2024-03-26 15:55:00,94.84,94.85,94.8,94.84,88317.0,87.28,87.2893,87.2432,87.28,88317.0
2024-03-27 09:30:00,95.02,95.05,95.0,95.02,36872.0,87.4457,87.4733,87.4273,87.4457,36872.0
2024-03-27 09:35:00,95.02,95.03,94.99,95.01,24970.0,87.4457,87.4549,87.4181,87.4365,24970.0
2024-03-27 09:40:00,95.0,95.01,95.0,95.01,11346.0,87.4273,87.4365,87.4273,87.4365,11346.0
2024-03-27 09:45:00,95.01,95.05,95.01,95.05,27810.0,87.4365,87.4733,87.4365,87.4733,27810.0
2024-03-27 09:50:00,95.04,95.06,95.01,95.01,32708.0,87.4641,87.4825,87.4365,87.4365,32708.0
2024-03-27 09:55:00,95.01,95.01,94.98,94.99,143078.0,87.4365,87.4365,87.4089,87.4181,143078.0
2024-03-27 10:00:00,94.99,95.0,94.94,94.96,51216.0,87.4181,87.4273,87.3721,87.3905,51216.0
2024-03-27 10:05:00,94.97,95.0,94.97,95.0,26077.0,87.3997,87.4273,87.3997,87.4273,26077.0
2024-03-27 10:10:00,95.0,95.01,94.97,95.01,37042.0,87.4273,87.4365,87.3997,87.4365,37042.0
2024-03-27 10:15:00,95.02,95.03,95.01,95.03,18307.0,87.4457,87.4549,87.4365,87.4549,18307.0
2024-03-27 10:20:00,95.02,95.03,95.01,95.02,15145.0,87.4457,87.4549,87.4365,87.4457,15145.0
2024-03-27 10:25:00,95.02,95.03,95.01,95.03,19870.0,87.4457,87.4549,87.4365,87.4549,19870.0
2024-03-27 10:30:00,95.03,95.06,95.02,95.06,26573.0,87.4549,87.4825,87.4457,87.4825,26573.0
2024-03-27 10:35:00,95.06,95.07,95.06,95.06,9274.0,87.4825,87.4917,87.4825,87.4825,9274.0
2024-03-27 10:40:00,95.06,95.09,95.05,95.05,49115.0,87.4825,87.5101,87.4733,87.4733,49115.0
2024-03-27 10:45:00,95.06,95.07,95.04,95.04,19383.0,87.4825,87.4917,87.4641,87.4641,19383.0
2024-03-27 10:50:00,95.05,95.06,95.04,95.06,23156.0,87.4733,87.4825,87.4641,87.4825,23156.0
2024-03-27 10:55:00,95.07,95.08,95.06,95.06,15338.0,87.4917,87.5009,87.4825,87.4825,15338.0
2024-03-27 11:00:00,95.07,95.08,95.07,95.07,16531.0,87.4917,87.5009,87.4917,87.4917,16531.0
2024-03-27 11:05:00,95.08,95.09,95.06,95.09,29147.0,87.5009,87.5101,87.4825,87.5101,29147.0
2024-03-27 11:10:00,95.08,95.09,95.08,95.08,3586.0,87.5009,87.5101,87.5009,87.5009,3586.0
2024-03-27 11:15:00,95.09,95.11,95.08,95.09,25212.0,87.5101,87.5285,87.5009,87.5101,25212.0
2024-03-27 11:20:00,95.08,95.08,95.06,95.06,11831.0,87.5009,87.5009,87.4825,87.4825,11831.0
2024-03-27 11:25:00,95.07,95.08,95.04,95.04,32645.0,87.4917,87.5009,87.4641,87.4641,32645.0
2024-03-27 11:30:00,95.04,95.05,95.02,95.05,32829.0,87.4641,87.4733,87.4457,87.4733,32829.0
2024-03-27 11:35:00,95.05,95.06,95.05,95.05,29722.0,87.4733,87.4825,87.4733,87.4733,29722.0
2024-03-27 11:40:00,95.05,95.1,95.04,95.1,25280.0,87.4733,87.5193,87.4641,87.5193,25280.0
2024-03-27 11:45:00,95.09,95.1,95.08,95.09,15074.0,87.5101,87.5193,87.5009,87.5101,15074.0
2024-03-27 11:50:00,95.08,95.09,95.06,95.07,17035.0,87.5009,87.5101,87.4825,87.4917,17035.0
2024-03-27 11:55:00,95.08,95.1,95.07,95.08,13483.0,87.5009,87.5193,87.4917,87.5009,13483.0
2024-03-27 12:00:00,95.08,95.08,95.07,95.07,4429.0,87.5009,87.5009,87.4917,87.4917,4429.0
2024-03-27 12:05:00,95.07,95.09,95.06,95.08,4801.0,87.4917,87.5101,87.4825,87.5009,4801.0
2024-03-27 12:10:00,95.08,95.08,95.06,95.07,10895.0,87.5009,87.5009,87.4825,87.4917,10895.0
2024-03-27 12:15:00,95.06,95.08,95.06,95.08,16553.0,87.4825,87.5009,87.4825,87.5009,16553.0
2024-03-27 12:20:00,95.08,95.08,95.07,95.08,7179.0,87.5009,87.5009,87.4917,87.5009,7179.0
2024-03-27 12:25:00,95.08,95.09,95.07,95.08,43263.0,87.5009,87.5101,87.4917,87.5009,43263.0
2024-03-27 12:30:00,95.08,95.1,95.07,95.1,73497.0,87.5009,87.5193,87.4917,87.5193,73497.0
2024-03-27 12:35:00,95.09,95.11,95.09,95.11,24062.0,87.5101,87.5285,87.5101,87.5285,24062.0
2024-03-27 12:40:00,95.11,95.12,95.1,95.11,41745.0,87.5285,87.5377,87.5193,87.5285,41745.0
2024-03-27 12:45:00,95.11,95.12,95.11,95.12,6796.0,87.5285,87.5377,87.5285,87.5377,6796.0
2024-03-27 12:50:00,95.11,95.12,95.11,95.12,5699.0,87.5285,87.5377,87.5285,87.5377,5699.0
2024-03-27 12:55:00,95.11,95.12,95.11,95.12,3836.0,87.5285,87.5377,87.5285,87.5377,3836.0
2024-03-27 13:00:00,95.12,95.17,95.11,95.13,70589.0,87.5377,87.5837,87.5285,87.5469,70589.0
2024-03-27 13:05:00,95.14,95.15,95.12,95.13,5330.0,87.5561,87.5653,87.5377,87.5469,5330.0
2024-03-27 13:10:00,95.12,95.13,95.1,95.13,2481.0,87.5377,87.5469,87.5193,87.5469,2481.0
2024-03-27 13:15:00,95.13,95.15,95.12,95.15,10680.0,87.5469,87.5653,87.5377,87.5653,10680.0
2024-03-27 13:20:00,95.15,95.17,95.14,95.16,48094.0,87.5653,87.5837,87.5561,87.5745,48094.0
2024-03-27 13:25:00,95.16,95.17,95.16,95.17,5803.0,87.5745,87.5837,87.5745,87.5837,5803.0
2024-03-27 13:30:00,95.17,95.18,95.15,95.15,20029.0,87.5837,87.5929,87.5653,87.5653,20029.0
2024-03-27 13:35:00,95.16,95.16,95.13,95.13,19310.0,87.5745,87.5745,87.5469,87.5469,19310.0
2024-03-27 13:40:00,95.13,95.14,95.12,95.13,9102.0,87.5469,87.5561,87.5377,87.5469,9102.0
2024-03-27 13:45:00,95.13,95.15,95.13,95.14,20142.0,87.5469,87.5653,87.5469,87.5561,20142.0
2024-03-27 13:50:00,95.14,95.14,95.13,95.14,3387.0,87.5561,87.5561,87.5469,87.5561,3387.0
2024-03-27 13:55:00,95.14,95.15,95.13,95.14,3600.0,87.5561,87.5653,87.5469,87.5561,3600.0
2024-03-27 14:00:00,95.14,95.15,95.13,95.14,4174.0,87.5561,87.5653,87.5469,87.5561,4174.0
2024-03-27 14:05:00,95.14,95.15,95.13,95.15,52037.0,87.5561,87.5653,87.5469,87.5653,52037.0
2024-03-27 14:10:00,95.15,95.15,95.14,95.15,39401.0,87.5653,87.5653,87.5561,87.5653,39401.0
2024-03-27 14:15:00,95.16,95.16,95.15,95.16,11329.0,87.5745,87.5745,87.5653,87.5745,11329.0
2024-03-27 14:20:00,95.16,95.17,95.15,95.17,42050.0,87.5745,87.5837,87.5653,87.5837,42050.0
2024-03-27 14:25:00,95.17,95.17,95.15,95.16,61976.0,87.5837,87.5837,87.5653,87.5745,61976.0
2024-03-27 14:30:00,95.15,95.16,95.14,95.15,71389.0,87.5653,87.5745,87.5561,87.5653,71389.0
2024-03-27 14:35:00,95.15,95.15,95.13,95.14,19532.0,87.5653,87.5653,87.5469,87.5561,19532.0
2024-03-27 14:40:00,95.13,95.14,95.12,95.13,45623.0,87.5469,87.5561,87.5377,87.5469,45623.0
2024-03-27 14:45:00,95.13,95.13,95.11,95.11,59324.0,87.5469,87.5469,87.5285,87.5285,59324.0
2024-03-27 14:50:00,95.11,95.12,95.09,95.09,54299.0,87.5285,87.5377,87.5101,87.5101,54299.0
2024-03-27 14:55:00,95.09,95.11,95.09,95.11,48761.0,87.5101,87.5285,87.5101,87.5285,48761.0
2024-03-27 15:00:00,95.11,95.13,95.1,95.12,12564.0,87.5285,87.5469,87.5193,87.5377,12564.0
2024-03-27 15:05:00,95.12,95.13,95.12,95.12,6351.0,87.5377,87.5469,87.5377,87.5377,6351.0
2024-03-27 15:10:00,95.13,95.13,95.11,95.12,10861.0,87.5469,87.5469,87.5285,87.5377,10861.0
2024-03-27 15:15:00,95.12,95.13,95.11,95.12,7036.0,87.5377,87.5469,87.5285,87.5377,7036.0
2024-03-27 15:20:00,95.12,95.2,95.11,95.2,35991.0,87.5377,87.6114,87.5285,87.6114,35991.0
2024-03-27 15:25:00,95.2,95.21,95.17,95.2,188807.0,87.6114,87.6206,87.5837,87.6114,188807.0
2024-03-27 15:30:00,95.2,95.23,95.2,95.23,36444.0,87.6114,87.639,87.6114,87.639,36444.0
2024-03-27 15:35:00,95.22,95.27,95.21,95.27,50817.0,87.6298,87.6758,87.6206,87.6758,50817.0
2024-03-27 15:40:00,95.26,95.28,95.25,95.28,58824.0,87.6666,87.685,87.6574,87.685,58824.0
2024-03-27 15:45:00,95.28,95.28,95.26,95.28,98279.0,87.685,87.685,87.6666,87.685,98279.0
2024-03-27 15:50:00,95.28,95.31,95.27,95.3,182366.0,87.685,87.7126,87.6758,87.7034,182366.0
2024-03-27 15:55:00,95.29,95.33,95.29,95.33,240440.0,87.6942,87.731,87.6942,87.731,240440.0
2024-03-28 09:30:00,95.24,95.25,95.2,95.24,79863.0,87.6482,87.6574,87.6114,87.6482,79863.0
2024-03-28 09:35:00,95.25,95.26,95.22,95.24,39619.0,87.6574,87.6666,87.6298,87.6482,39619.0
2024-03-28 09:40:00,95.24,95.33,95.24,95.31,56727.0,87.6482,87.731,87.6482,87.7126,56727.0
2024-03-28 09:45:00,95.32,95.35,95.32,95.35,266775.0,87.7218,87.7494,87.7218,87.7494,266775.0
2024-03-28 09:50:00,95.34,95.34,95.28,95.29,44141.0,87.7402,87.7402,87.685,87.6942,44141.0
2024-03-28 09:55:00,95.29,95.29,95.23,95.24,90817.0,87.6942,87.6942,87.639,87.6482,90817.0
2024-03-28 10:00:00,95.24,95.28,95.24,95.28,130137.0,87.6482,87.685,87.6482,87.685,130137.0
2024-03-28 10:05:00,95.28,95.28,95.24,95.24,51790.0,87.685,87.685,87.6482,87.6482,51790.0
2024-03-28 10:10:00,95.24,95.27,95.24,95.25,40874.0,87.6482,87.6758,87.6482,87.6574,40874.0
2024-03-28 10:15:00,95.26,95.26,95.23,95.24,170361.0,87.6666,87.6666,87.639,87.6482,170361.0
2024-03-28 10:20:00,95.24,95.27,95.24,95.27,28254.0,87.6482,87.6758,87.6482,87.6758,28254.0
2024-03-28 10:25:00,95.26,95.29,95.26,95.29,104098.0,87.6666,87.6942,87.6666,87.6942,104098.0
2024-03-28 10:30:00,95.29,95.3,95.27,95.27,104751.0,87.6942,87.7034,87.6758,87.6758,104751.0
2024-03-28 10:35:00,95.27,95.29,95.27,95.28,20535.0,87.6758,87.6942,87.6758,87.685,20535.0
2024-03-28 10:40:00,95.28,95.31,95.27,95.3,46837.0,87.685,87.7126,87.6758,87.7034,46837.0
2024-03-28 10:45:00,95.3,95.3,95.28,95.29,156286.0,87.7034,87.7034,87.685,87.6942,156286.0
2024-03-28 10:50:00,95.28,95.3,95.28,95.29,28444.0,87.685,87.7034,87.685,87.6942,28444.0
2024-03-28 10:55:00,95.3,95.31,95.29,95.3,151214.0,87.7034,87.7126,87.6942,87.7034,151214.0
2024-03-28 11:00:00,95.3,95.31,95.28,95.29,59484.0,87.7034,87.7126,87.685,87.6942,59484.0
2024-03-28 11:05:00,95.3,95.32,95.28,95.29,49130.0,87.7034,87.7218,87.685,87.6942,49130.0
2024-03-28 11:10:00,95.29,95.31,95.28,95.31,86151.0,87.6942,87.7126,87.685,87.7126,86151.0
2024-03-28 11:15:00,95.31,95.31,95.29,95.3,28854.0,87.7126,87.7126,87.6942,87.7034,28854.0
2024-03-28 11:20:00,95.3,95.31,95.29,95.29,21309.0,87.7034,87.7126,87.6942,87.6942,21309.0
2024-03-28 11:25:00,95.3,95.31,95.29,95.3,23176.0,87.7034,87.7126,87.6942,87.7034,23176.0
2024-03-28 11:30:00,95.3,95.31,95.3,95.31,8671.0,87.7034,87.7126,87.7034,87.7126,8671.0
2024-03-28 11:35:00,95.31,95.31,95.3,95.3,23836.0,87.7126,87.7126,87.7034,87.7034,23836.0
2024-03-28 11:40:00,95.3,95.33,95.3,95.31,25781.0,87.7034,87.731,87.7034,87.7126,25781.0
2024-03-28 11:45:00,95.31,95.32,95.3,95.31,22121.0,87.7126,87.7218,87.7034,87.7126,22121.0
2024-03-28 11:50:00,95.32,95.34,95.31,95.33,28456.0,87.7218,87.7402,87.7126,87.731,28456.0
2024-03-28 11:55:00,95.34,95.34,95.33,95.33,8787.0,87.7402,87.7402,87.731,87.731,8787.0
2024-03-28 12:00:00,95.34,95.34,95.33,95.34,20854.0,87.7402,87.7402,87.731,87.7402,20854.0
2024-03-28 12:05:00,95.33,95.34,95.3,95.3,48259.0,87.731,87.7402,87.7034,87.7034,48259.0
2024-03-28 12:10:00,95.31,95.32,95.3,95.31,149186.0,87.7126,87.7218,87.7034,87.7126,149186.0
2024-03-28 12:15:00,95.31,95.31,95.29,95.29,52404.0,87.7126,87.7126,87.6942,87.6942,52404.0
2024-03-28 12:20:00,95.29,95.3,95.28,95.29,78047.0,87.6942,87.7034,87.685,87.6942,78047.0
2024-03-28 12:25:00,95.28,95.31,95.28,95.29,26281.0,87.685,87.7126,87.685,87.6942,26281.0
2024-03-28 12:30:00,95.3,95.3,95.24,95.25,60936.0,87.7034,87.7034,87.6482,87.6574,60936.0
2024-03-28 12:35:00,95.24,95.26,95.23,95.23,34889.0,87.6482,87.6666,87.639,87.639,34889.0
2024-03-28 12:40:00,95.24,95.24,95.22,95.23,25680.0,87.6482,87.6482,87.6298,87.639,25680.0
2024-03-28 12:45:00,95.22,95.23,95.21,95.21,13368.0,87.6298,87.639,87.6206,87.6206,13368.0
2024-03-28 12:50:00,95.22,95.22,95.21,95.22,25152.0,87.6298,87.6298,87.6206,87.6298,25152.0
2024-03-28 12:55:00,95.22,95.22,95.2,95.22,82382.0,87.6298,87.6298,87.6114,87.6298,82382.0
2024-03-28 13:00:00,95.22,95.22,95.17,95.19,58705.0,87.6298,87.6298,87.5837,87.6021,58705.0
2024-03-28 13:05:00,95.18,95.2,95.15,95.16,68900.0,87.5929,87.6114,87.5653,87.5745,68900.0
2024-03-28 13:10:00,95.16,95.17,95.15,95.15,24202.0,87.5745,87.5837,87.5653,87.5653,24202.0
2024-03-28 13:15:00,95.16,95.17,95.14,95.15,34867.0,87.5745,87.5837,87.5561,87.5653,34867.0
2024-03-28 13:20:00,95.15,95.15,95.11,95.11,30163.0,87.5653,87.5653,87.5285,87.5285,30163.0
2024-03-28 13:25:00,95.11,95.12,95.1,95.12,72221.0,87.5285,87.5377,87.5193,87.5377,72221.0
2024-03-28 13:30:00,95.12,95.12,95.09,95.09,49349.0,87.5377,87.5377,87.5101,87.5101,49349.0
2024-03-28 13:35:00,95.09,95.14,95.09,95.14,48701.0,87.5101,87.5561,87.5101,87.5561,48701.0
2024-03-28 13:40:00,95.13,95.14,95.13,95.14,46676.0,87.5469,87.5561,87.5469,87.5561,46676.0
2024-03-28 13:45:00,95.14,95.15,95.13,95.14,65126.0,87.5561,87.5653,87.5469,87.5561,65126.0
2024-03-28 13:50:00,95.14,95.15,95.12,95.12,46463.0,87.5561,87.5653,87.5377,87.5377,46463.0
2024-03-28 13:55:00,95.12,95.14,95.12,95.13,26548.0,87.5377,87.5561,87.5377,87.5469,26548.0
2024-03-28 14:00:00,95.13,95.14,95.11,95.13,28981.0,87.5469,87.5561,87.5285,87.5469,28981.0
2024-03-28 14:05:00,95.12,95.14,95.12,95.14,25103.0,87.5377,87.5561,87.5377,87.5561,25103.0
2024-03-28 14:10:00,95.14,95.16,95.13,95.15,79894.0,87.5561,87.5745,87.5469,87.5653,79894.0
2024-03-28 14:15:00,95.15,95.15,95.14,95.15,24489.0,87.5653,87.5653,87.5561,87.5653,24489.0
2024-03-28 14:20:00,95.15,95.16,95.14,95.16,15211.0,87.5653,87.5745,87.5561,87.5745,15211.0
2024-03-28 14:25:00,95.15,95.16,95.15,95.16,17587.0,87.5653,87.5745,87.5653,87.5745,17587.0
2024-03-28 14:30:00,95.16,95.16,95.15,95.16,17064.0,87.5745,87.5745,87.5653,87.5745,17064.0
2024-03-28 14:35:00,95.15,95.16,95.15,95.16,18900.0,87.5653,87.5745,87.5653,87.5745,18900.0
2024-03-28 14:40:00,95.16,95.16,95.14,95.15,46379.0,87.5745,87.5745,87.5561,87.5653,46379.0
2024-03-28 14:45:00,95.15,95.18,95.14,95.18,33836.0,87.5653,87.5929,87.5561,87.5929,33836.0
2024-03-28 14:50:00,95.17,95.19,95.16,95.19,33396.0,87.5837,87.6021,87.5745,87.6021,33396.0
2024-03-28 14:55:00,95.19,95.23,95.18,95.22,35915.0,87.6021,87.639,87.5929,87.6298,35915.0
2024-03-28 15:00:00,95.22,95.23,95.19,95.19,52235.0,87.6298,87.639,87.6021,87.6021,52235.0
2024-03-28 15:05:00,95.2,95.21,95.19,95.2,23773.0,87.6114,87.6206,87.6021,87.6114,23773.0
2024-03-28 15:10:00,95.2,95.23,95.2,95.22,17127.0,87.6114,87.639,87.6114,87.6298,17127.0
2024-03-28 15:15:00,95.22,95.23,95.22,95.23,14817.0,87.6298,87.639,87.6298,87.639,14817.0
2024-03-28 15:20:00,95.23,95.23,95.2,95.22,25081.0,87.639,87.639,87.6114,87.6298,25081.0
2024-03-28 15:25:00,95.22,95.24,95.21,95.22,17675.0,87.6298,87.6482,87.6206,87.6298,17675.0
2024-03-28 15:30:00,95.22,95.23,95.19,95.2,43881.0,87.6298,87.639,87.6021,87.6114,43881.0
2024-03-28 15:35:00,95.19,95.19,95.16,95.17,23399.0,87.6021,87.6021,87.5745,87.5837,23399.0
2024-03-28 15:40:00,95.17,95.18,95.14,95.15,62728.0,87.5837,87.5929,87.5561,87.5653,62728.0
2024-03-28 15:45:00,95.16,95.16,95.14,95.15,19327.0,87.5745,87.5745,87.5561,87.5653,19327.0
2024-03-28 15:50:00,95.15,95.17,95.12,95.16,77802.0,87.5653,87.5837,87.5377,87.5745,77802.0
2024-03-28 15:55:00,95.16,95.18,95.12,95.13,136548.0,87.5745,87.5929,87.5377,87.5469,136548.0
2024-04-01 09:30:00,94.69,94.69,94.57,94.59,65342.0,87.6124,87.6124,87.5013,87.5198,65342.0
2024-04-01 09:35:00,94.6,94.63,94.55,94.55,40159.0,87.5291,87.5568,87.4828,87.4828,40159.0
2024-04-01 09:40:00,94.56,94.58,94.5,94.5,135613.0,87.4921,87.5106,87.4366,87.4366,135613.0
2024-04-01 09:45:00,94.51,94.57,94.46,94.47,103327.0,87.4458,87.5013,87.3996,87.4088,103327.0
2024-04-01 09:50:00,94.48,94.49,94.42,94.44,37338.0,87.4181,87.4273,87.3625,87.381,37338.0
2024-04-01 09:55:00,94.44,94.46,94.41,94.41,41990.0,87.381,87.3996,87.3533,87.3533,41990.0
2024-04-01 10:00:00,94.41,94.42,94.27,94.27,164308.0,87.3533,87.3625,87.2238,87.2238,164308.0
2024-04-01 10:05:00,94.27,94.34,94.25,94.33,53449.0,87.2238,87.2885,87.2052,87.2793,53449.0
2024-04-01 10:10:00,94.33,94.36,94.31,94.35,61761.0,87.2793,87.307,87.2608,87.2978,61761.0
2024-04-01 10:15:00,94.36,94.38,94.3,94.31,66635.0,87.307,87.3255,87.2515,87.2608,66635.0
2024-04-01 10:20:00,94.3,94.34,94.3,94.31,28796.0,87.2515,87.2885,87.2515,87.2608,28796.0
2024-04-01 10:25:00,94.31,94.32,94.29,94.3,40342.0,87.2608,87.27,87.2423,87.2515,40342.0
2024-04-01 10:30:00,94.29,94.33,94.27,94.33,91952.0,87.2423,87.2793,87.2238,87.2793,91952.0
2024-04-01 10:35:00,94.33,94.33,94.24,94.24,55580.0,87.2793,87.2793,87.196,87.196,55580.0
2024-04-01 10:40:00,94.25,94.27,94.24,94.27,53336.0,87.2052,87.2238,87.196,87.2238,53336.0
2024-04-01 10:45:00,94.27,94.27,94.24,94.26,33543.0,87.2238,87.2238,87.196,87.2145,33543.0
2024-04-01 10:50:00,94.27,94.27,94.24,94.25,15546.0,87.2238,87.2238,87.196,87.2052,15546.0
2024-04-01 10:55:00,94.24,94.26,94.24,94.25,13831.0,87.196,87.2145,87.196,87.2052,13831.0
2024-04-01 11:00:00,94.24,94.27,94.24,94.25,43487.0,87.196,87.2238,87.196,87.2052,43487.0
2024-04-01 11:05:00,94.25,94.25,94.23,94.23,37618.0,87.2052,87.2052,87.1867,87.1867,37618.0
2024-04-01 11:10:00,94.23,94.24,94.22,94.23,44851.0,87.1867,87.196,87.1775,87.1867,44851.0
2024-04-01 11:15:00,94.23,94.24,94.2,94.2,70780.0,87.1867,87.196,87.159,87.159,70780.0
2024-04-01 11:20:00,94.2,94.24,94.2,94.23,87823.0,87.159,87.196,87.159,87.1867,87823.0
2024-04-01 11:25:00,94.23,94.24,94.22,94.23,11004.0,87.1867,87.196,87.1775,87.1867,11004.0
2024-04-01 11:30:00,94.22,94.23,94.2,94.2,42331.0,87.1775,87.1867,87.159,87.159,42331.0
2024-04-01 11:35:00,94.2,94.21,94.19,94.2,15683.0,87.159,87.1682,87.1497,87.159,15683.0
2024-04-01 11:40:00,94.19,94.21,94.19,94.2,46257.0,87.1497,87.1682,87.1497,87.159,46257.0
2024-04-01 11:45:00,94.2,94.21,94.2,94.2,112647.0,87.159,87.1682,87.159,87.159,112647.0
2024-04-01 11:50:00,94.21,94.22,94.2,94.2,95198.0,87.1682,87.1775,87.159,87.159,95198.0
2024-04-01 11:55:00,94.2,94.21,94.2,94.2,17966.0,87.159,87.1682,87.159,87.159,17966.0
2024-04-01 12:00:00,94.2,94.22,94.19,94.2,31645.0,87.159,87.1775,87.1497,87.159,31645.0
2024-04-01 12:05:00,94.2,94.21,94.18,94.2,38437.0,87.159,87.1682,87.1405,87.159,38437.0
2024-04-01 12:10:00,94.2,94.21,94.18,94.2,19645.0,87.159,87.1682,87.1405,87.159,19645.0
2024-04-01 12:15:00,94.2,94.23,94.2,94.21,39459.0,87.159,87.1867,87.159,87.1682,39459.0
2024-04-01 12:20:00,94.21,94.24,94.2,94.23,62067.0,87.1682,87.196,87.159,87.1867,62067.0
2024-04-01 12:25:00,94.23,94.24,94.22,94.23,28196.0,87.1867,87.196,87.1775,87.1867,28196.0
2024-04-01 12:30:00,94.23,94.25,94.22,94.25,56673.0,87.1867,87.2052,87.1775,87.2052,56673.0
2024-04-01 12:35:00,94.25,94.26,94.23,94.25,44705.0,87.2052,87.2145,87.1867,87.2052,44705.0
2024-04-01 12:40:00,94.25,94.26,94.23,94.24,53726.0,87.2052,87.2145,87.1867,87.196,53726.0
2024-04-01 12:45:00,94.25,94.25,94.22,94.23,22352.0,87.2052,87.2052,87.1775,87.1867,22352.0
2024-04-01 12:50:00,94.23,94.27,94.23,94.27,15885.0,87.1867,87.2238,87.1867,87.2238,15885.0
2024-04-01 12:55:00,94.27,94.27,94.24,94.25,11129.0,87.2238,87.2238,87.196,87.2052,11129.0
2024-04-01 13:00:00,94.24,94.25,94.22,94.22,16966.0,87.196,87.2052,87.1775,87.1775,16966.0
2024-04-01 13:05:00,94.22,94.23,94.19,94.22,94562.0,87.1775,87.1867,87.1497,87.1775,94562.0
2024-04-01 13:10:00,94.22,94.22,94.19,94.2,46190.0,87.1775,87.1775,87.1497,87.159,46190.0
2024-04-01 13:15:00,94.2,94.22,94.2,94.22,32207.0,87.159,87.1775,87.159,87.1775,32207.0
2024-04-01 13:20:00,94.22,94.22,94.18,94.19,36488.0,87.1775,87.1775,87.1405,87.1497,36488.0
2024-04-01 13:25:00,94.19,94.23,94.19,94.23,13771.0,87.1497,87.1867,87.1497,87.1867,13771.0
2024-04-01 13:30:00,94.23,94.24,94.22,94.23,12283.0,87.1867,87.196,87.1775,87.1867,12283.0
2024-04-01 13:35:00,94.23,94.24,94.22,94.23,13686.0,87.1867,87.196,87.1775,87.1867,13686.0
2024-04-01 13:40:00,94.23,94.25,94.22,94.25,48397.0,87.1867,87.2052,87.1775,87.2052,48397.0
2024-04-01 13:45:00,94.24,94.25,94.23,94.25,19653.0,87.196,87.2052,87.1867,87.2052,19653.0
2024-04-01 13:50:00,94.25,94.27,94.25,94.27,19327.0,87.2052,87.2238,87.2052,87.2238,19327.0
2024-04-01 13:55:00,94.27,94.28,94.25,94.26,26837.0,87.2238,87.233,87.2052,87.2145,26837.0
2024-04-01 14:00:00,94.26,94.28,94.25,94.27,36322.0,87.2145,87.233,87.2052,87.2238,36322.0
2024-04-01 14:05:00,94.27,94.28,94.26,94.27,43327.0,87.2238,87.233,87.2145,87.2238,43327.0
2024-04-01 14:10:00,94.28,94.28,94.25,94.26,30484.0,87.233,87.233,87.2052,87.2145,30484.0
2024-04-01 14:15:00,94.26,94.3,94.26,94.3,29608.0,87.2145,87.2515,87.2145,87.2515,29608.0
2024-04-01 14:20:00,94.29,94.33,94.29,94.33,14874.0,87.2423,87.2793,87.2423,87.2793,14874.0
2024-04-01 14:25:00,94.33,94.33,94.31,94.31,14185.0,87.2793,87.2793,87.2608,87.2608,14185.0
2024-04-01 14:30:00,94.32,94.32,94.3,94.3,52568.0,87.27,87.27,87.2515,87.2515,52568.0
2024-04-01 14:35:00,94.3,94.32,94.3,94.31,106695.0,87.2515,87.27,87.2515,87.2608,106695.0
2024-04-01 14:40:00,94.31,94.32,94.29,94.29,96768.0,87.2608,87.27,87.2423,87.2423,96768.0
2024-04-01 14:45:00,94.29,94.29,94.28,94.28,138024.0,87.2423,87.2423,87.233,87.233,138024.0
2024-04-01 14:50:00,94.28,94.29,94.27,94.27,56937.0,87.233,87.2423,87.2238,87.2238,56937.0
2024-04-01 14:55:00,94.27,94.28,94.25,94.25,102987.0,87.2238,87.233,87.2052,87.2052,102987.0
2024-04-01 15:00:00,94.25,94.28,94.24,94.27,33080.0,87.2052,87.233,87.196,87.2238,33080.0
2024-04-01 15:05:00,94.27,94.29,94.26,94.28,27832.0,87.2238,87.2423,87.2145,87.233,27832.0
2024-04-01 15:10:00,94.28,94.28,94.27,94.28,63583.0,87.233,87.233,87.2238,87.233,63583.0
2024-04-01 15:15:00,94.27,94.29,94.27,94.28,68814.0,87.2238,87.2423,87.2238,87.233,68814.0
2024-04-01 15:20:00,94.28,94.29,94.27,94.29,98726.0,87.233,87.2423,87.2238,87.2423,98726.0
2024-04-01 15:25:00,94.29,94.29,94.27,94.28,40835.0,87.2423,87.2423,87.2238,87.233,40835.0
2024-04-01 15:30:00,94.27,94.3,94.27,94.27,186491.0,87.2238,87.2515,87.2238,87.2238,186491.0
2024-04-01 15:35:00,94.27,94.28,94.25,94.26,28977.0,87.2238,87.233,87.2052,87.2145,28977.0
2024-04-01 15:40:00,94.25,94.29,94.25,94.28,72009.0,87.2052,87.2423,87.2052,87.233,72009.0
2024-04-01 15:45:00,94.28,94.28,94.23,94.24,76945.0,87.233,87.233,87.1867,87.196,76945.0
2024-04-01 15:50:00,94.23,94.27,94.23,94.27,85016.0,87.1867,87.2238,87.1867,87.2238,85016.0
2024-04-01 15:55:00,94.27,94.29,94.21,94.21,156190.0,87.2238,87.2423,87.1682,87.1682,156190.0
2024-04-02 09:30:00,93.94,93.97,93.88,93.89,70123.0,86.9184,86.9462,86.8629,86.8722,70123.0
2024-04-02 09:35:00,93.89,93.92,93.88,93.9,33917.0,86.8722,86.8999,86.8629,86.8814,33917.0
2024-04-02 09:40:00,93.9,93.93,93.9,93.91,58508.0,86.8814,86.9092,86.8814,86.8907,58508.0
2024-04-02 09:45:00,93.91,93.96,93.91,93.95,45324.0,86.8907,86.9369,86.8907,86.9277,45324.0
2024-04-02 09:50:00,93.94,93.94,93.88,93.92,85900.0,86.9184,86.9184,86.8629,86.8999,85900.0
2024-04-02 09:55:00,93.92,93.93,93.89,93.93,57306.0,86.8999,86.9092,86.8722,86.9092,57306.0
2024-04-02 10:00:00,93.93,94.03,93.87,94.03,51559.0,86.9092,87.0017,86.8537,87.0017,51559.0
2024-04-02 10:05:00,94.03,94.04,93.95,93.95,94728.0,87.0017,87.0109,86.9277,86.9277,94728.0
2024-04-02 10:10:00,93.94,93.95,93.91,93.92,16732.0,86.9184,86.9277,86.8907,86.8999,16732.0
2024-04-02 10:15:00,93.92,93.94,93.89,93.92,49607.0,86.8999,86.9184,86.8722,86.8999,49607.0
2024-04-02 10:20:00,93.93,93.99,93.93,93.98,18521.0,86.9092,86.9647,86.9092,86.9554,18521.0
2024-04-02 10:25:00,93.98,94.0,93.95,93.96,20240.0,86.9554,86.9739,86.9277,86.9369,20240.0
2024-04-02 10:30:00,93.95,93.96,93.92,93.93,12932.0,86.9277,86.9369,86.8999,86.9092,12932.0
2024-04-02 10:35:00,93.94,93.99,93.93,93.98,25963.0,86.9184,86.9647,86.9092,86.9554,25963.0
2024-04-02 10:40:00,93.98,94.0,93.97,94.0,34938.0,86.9554,86.9739,86.9462,86.9739,34938.0
2024-04-02 10:45:00,94.0,94.01,93.98,94.01,28162.0,86.9739,86.9832,86.9554,86.9832,28162.0
2024-04-02 10:50:00,94.01,94.03,93.99,94.01,34340.0,86.9832,87.0017,86.9647,86.9832,34340.0
2024-04-02 10:55:00,94.01,94.01,93.99,94.01,38397.0,86.9832,86.9832,86.9647,86.9832,38397.0
2024-04-02 11:00:00,94.01,94.02,94.0,94.01,23544.0,86.9832,86.9924,86.9739,86.9832,23544.0
2024-04-02 11:05:00,94.01,94.03,94.0,94.01,104209.0,86.9832,87.0017,86.9739,86.9832,104209.0
2024-04-02 11:10:00,94.01,94.02,94.0,94.02,122849.0,86.9832,86.9924,86.9739,86.9924,122849.0
2024-04-02 11:15:00,94.02,94.02,93.99,94.0,45532.0,86.9924,86.9924,86.9647,86.9739,45532.0
2024-04-02 11:20:00,94.0,94.01,93.99,94.0,26074.0,86.9739,86.9832,86.9647,86.9739,26074.0
2024-04-02 11:25:00,94.0,94.01,93.99,94.0,21653.0,86.9739,86.9832,86.9647,86.9739,21653.0
2024-04-02 11:30:00,94.0,94.0,93.98,93.98,10092.0,86.9739,86.9739,86.9554,86.9554,10092.0
2024-04-02 11:35:00,93.98,94.01,93.98,94.0,20449.0,86.9554,86.9832,86.9554,86.9739,20449.0
2024-04-02 11:40:00,94.0,94.0,93.97,93.98,11689.0,86.9739,86.9739,86.9462,86.9554,11689.0
2024-04-02 11:45:00,93.98,93.98,93.96,93.98,7775.0,86.9554,86.9554,86.9369,86.9554,7775.0
2024-04-02 11:50:00,93.96,93.96,93.95,93.96,9783.0,86.9369,86.9369,86.9277,86.9369,9783.0
2024-04-02 11:55:00,93.96,93.97,93.94,93.94,20218.0,86.9369,86.9462,86.9184,86.9184,20218.0
2024-04-02 12:00:00,93.95,93.96,93.94,93.96,12776.0,86.9277,86.9369,86.9184,86.9369,12776.0
2024-04-02 12:05:00,93.95,93.96,93.93,93.93,9936.0,86.9277,86.9369,86.9092,86.9092,9936.0
2024-04-02 12:10:00,93.93,93.94,93.88,93.89,14893.0,86.9092,86.9184,86.8629,86.8722,14893.0
2024-04-02 12:15:00,93.88,93.9,93.87,93.88,14143.0,86.8629,86.8814,86.8537,86.8629,14143.0
2024-04-02 12:20:00,93.88,93.91,93.87,93.91,16501.0,86.8629,86.8907,86.8537,86.8907,16501.0
2024-04-02 12:25:00,93.91,93.93,93.89,93.92,34076.0,86.8907,86.9092,86.8722,86.8999,34076.0
2024-04-02 12:30:00,93.92,93.93,93.9,93.91,42782.0,86.8999,86.9092,86.8814,86.8907,42782.0
2024-04-02 12:35:00,93.92,93.93,93.9,93.93,25069.0,86.8999,86.9092,86.8814,86.9092,25069.0
2024-04-02 12:40:00,93.93,93.94,93.9,93.91,25308.0,86.9092,86.9184,86.8814,86.8907,25308.0
2024-04-02 12:45:00,93.9,93.94,93.89,93.93,30432.0,86.8814,86.9184,86.8722,86.9092,30432.0
2024-04-02 12:50:00,93.93,93.94,93.92,93.92,16036.0,86.9092,86.9184,86.8999,86.8999,16036.0
2024-04-02 12:55:00,93.93,93.97,93.92,93.97,34855.0,86.9092,86.9462,86.8999,86.9462,34855.0
2024-04-02 13:00:00,93.97,93.98,93.96,93.97,9261.0,86.9462,86.9554,86.9369,86.9462,9261.0
2024-04-02 13:05:00,93.96,93.96,93.94,93.96,28952.0,86.9369,86.9369,86.9184,86.9369,28952.0
2024-04-02 13:10:00,93.95,93.96,93.92,93.93,25416.0,86.9277,86.9369,86.8999,86.9092,25416.0
2024-04-02 13:15:00,93.93,93.93,93.91,93.92,36072.0,86.9092,86.9092,86.8907,86.8999,36072.0
2024-04-02 13:20:00,93.92,93.93,93.91,93.92,41493.0,86.8999,86.9092,86.8907,86.8999,41493.0
2024-04-02 13:25:00,93.92,93.93,93.91,93.93,60662.0,86.8999,86.9092,86.8907,86.9092,60662.0
2024-04-02 13:30:00,93.92,93.93,93.92,93.93,5312.0,86.8999,86.9092,86.8999,86.9092,5312.0
2024-04-02 13:35:00,93.93,93.93,93.91,93.92,16878.0,86.9092,86.9092,86.8907,86.8999,16878.0
2024-04-02 13:40:00,93.92,93.93,93.9,93.92,35749.0,86.8999,86.9092,86.8814,86.8999,35749.0
2024-04-02 13:45:00,93.91,93.95,93.91,93.95,25652.0,86.8907,86.9277,86.8907,86.9277,25652.0
2024-04-02 13:50:00,93.95,93.95,93.93,93.95,64461.0,86.9277,86.9277,86.9092,86.9277,64461.0
2024-04-02 13:55:00,93.95,93.99,93.94,93.97,22689.0,86.9277,86.9647,86.9184,86.9462,22689.0
2024-04-02 14:00:00,93.97,93.97,93.94,93.95,47354.0,86.9462,86.9462,86.9184,86.9277,47354.0
2024-04-02 14:05:00,93.96,93.97,93.94,93.97,22299.0,86.9369,86.9462,86.9184,86.9462,22299.0
2024-04-02 14:10:00,93.97,93.98,93.96,93.96,27778.0,86.9462,86.9554,86.9369,86.9369,27778.0
2024-04-02 14:15:00,93.95,93.97,93.95,93.97,8826.0,86.9277,86.9462,86.9277,86.9462,8826.0
2024-04-02 14:20:00,93.97,93.98,93.97,93.98,23221.0,86.9462,86.9554,86.9462,86.9554,23221.0
2024-04-02 14:25:00,93.98,93.98,93.97,93.98,6212.0,86.9554,86.9554,86.9462,86.9554,6212.0
2024-04-02 14:30:00,93.97,94.0,93.97,93.99,33492.0,86.9462,86.9739,86.9462,86.9647,33492.0
2024-04-02 14:35:00,93.99,93.99,93.96,93.98,33048.0,86.9647,86.9647,86.9369,86.9554,33048.0
2024-04-02 14:40:00,93.98,93.99,93.97,93.98,21445.0,86.9554,86.9647,86.9462,86.9554,21445.0
2024-04-02 14:45:00,93.97,93.98,93.95,93.96,21879.0,86.9462,86.9554,86.9277,86.9369,21879.0
2024-04-02 14:50:00,93.96,93.98,93.96,93.97,35602.0,86.9369,86.9554,86.9369,86.9462,35602.0
2024-04-02 14:55:00,93.97,93.98,93.96,93.96,14854.0,86.9462,86.9554,86.9369,86.9369,14854.0
2024-04-02 15:00:00,93.96,93.97,93.95,93.97,12075.0,86.9369,86.9462,86.9277,86.9462,12075.0
2024-04-02 15:05:00,93.97,94.0,93.97,93.99,68608.0,86.9462,86.9739,86.9462,86.9647,68608.0
2024-04-02 15:10:00,94.0,94.0,93.98,93.98,35487.0,86.9739,86.9739,86.9554,86.9554,35487.0
2024-04-02 15:15:00,93.98,93.98,93.96,93.97,15937.0,86.9554,86.9554,86.9369,86.9462,15937.0
2024-04-02 15:20:00,93.97,93.99,93.96,93.98,161489.0,86.9462,86.9647,86.9369,86.9554,161489.0
2024-04-02 15:25:00,93.98,93.99,93.97,93.98,154469.0,86.9554,86.9647,86.9462,86.9554,154469.0
2024-04-02 15:30:00,93.99,94.0,93.98,93.98,218846.0,86.9647,86.9739,86.9554,86.9554,218846.0
2024-04-02 15:35:00,93.99,94.0,93.98,94.0,195504.0,86.9647,86.9739,86.9554,86.9739,195504.0
2024-04-02 15:40:00,94.0,94.0,93.98,93.98,180098.0,86.9739,86.9739,86.9554,86.9554,180098.0
2024-04-02 15:45:00,93.99,94.03,93.98,94.03,215659.0,86.9647,87.0017,86.9554,87.0017,215659.0
2024-04-02 15:50:00,94.03,94.06,94.02,94.05,100679.0,87.0017,87.0295,86.9924,87.0202,100679.0
2024-04-02 15:55:00,94.05,94.07,94.03,94.06,354202.0,87.0202,87.0387,87.0017,87.0295,354202.0
2024-04-03 09:30:00,93.93,93.97,93.88,93.89,154747.0,86.9092,86.9462,86.8629,86.8722,154747.0
2024-04-03 09:35:00,93.89,93.9,93.83,93.84,84558.0,86.8722,86.8814,86.8166,86.8259,84558.0
2024-04-03 09:40:00,93.85,93.85,93.83,93.83,77424.0,86.8351,86.8351,86.8166,86.8166,77424.0
2024-04-03 09:45:00,93.83,93.85,93.82,93.83,191236.0,86.8166,86.8351,86.8074,86.8166,191236.0
2024-04-03 09:50:00,93.83,93.84,93.81,93.83,59460.0,86.8166,86.8259,86.7981,86.8166,59460.0
2024-04-03 09:55:00,93.83,93.86,93.82,93.86,59779.0,86.8166,86.8444,86.8074,86.8444,59779.0
2024-04-03 10:00:00,93.87,94.02,93.86,93.96,125335.0,86.8537,86.9924,86.8444,86.9369,125335.0
2024-04-03 10:05:00,93.97,93.97,93.9,93.9,34510.0,86.9462,86.9462,86.8814,86.8814,34510.0
2024-04-03 10:10:00,93.9,93.93,93.88,93.93,49465.0,86.8814,86.9092,86.8629,86.9092,49465.0
2024-04-03 10:15:00,93.93,93.93,93.89,93.91,34060.0,86.9092,86.9092,86.8722,86.8907,34060.0
2024-04-03 10:20:00,93.91,93.94,93.9,93.91,29997.0,86.8907,86.9184,86.8814,86.8907,29997.0
2024-04-03 10:25:00,93.92,93.94,93.91,93.94,22651.0,86.8999,86.9184,86.8907,86.9184,22651.0
2024-04-03 10:30:00,93.94,93.98,93.93,93.95,44801.0,86.9184,86.9554,86.9092,86.9277,44801.0
2024-04-03 10:35:00,93.95,93.96,93.94,93.95,20958.0,86.9277,86.9369,86.9184,86.9277,20958.0
2024-04-03 10:40:00,93.95,94.0,93.95,94.0,23090.0,86.9277,86.9739,86.9277,86.9739,23090.0
2024-04-03 10:45:00,94.01,94.01,93.99,94.0,9755.0,86.9832,86.9832,86.9647,86.9739,9755.0
2024-04-03 10:50:00,94.0,94.02,93.97,94.01,69646.0,86.9739,86.9924,86.9462,86.9832,69646.0
2024-04-03 10:55:00,94.0,94.03,93.99,94.03,41041.0,86.9739,87.0017,86.9647,87.0017,41041.0
2024-04-03 11:00:00,94.04,94.05,94.03,94.04,35119.0,87.0109,87.0202,87.0017,87.0109,35119.0
2024-04-03 11:05:00,94.05,94.06,94.04,94.06,39334.0,87.0202,87.0295,87.0109,87.0295,39334.0
2024-04-03 11:10:00,94.06,94.07,94.05,94.06,40774.0,87.0295,87.0387,87.0202,87.0295,40774.0
2024-04-03 11:15:00,94.06,94.06,94.03,94.04,19828.0,87.0295,87.0295,87.0017,87.0109,19828.0
2024-04-03 11:20:00,94.05,94.07,94.04,94.06,15373.0,87.0202,87.0387,87.0109,87.0295,15373.0
2024-04-03 11:25:00,94.06,94.08,94.06,94.08,13757.0,87.0295,87.048,87.0295,87.048,13757.0
2024-04-03 11:30:00,94.07,94.08,94.06,94.06,19404.0,87.0387,87.048,87.0295,87.0295,19404.0
2024-04-03 11:35:00,94.06,94.07,94.06,94.06,6816.0,87.0295,87.0387,87.0295,87.0295,6816.0
2024-04-03 11:40:00,94.06,94.07,94.05,94.06,23901.0,87.0295,87.0387,87.0202,87.0295,23901.0
2024-04-03 11:45:00,94.05,94.07,94.05,94.06,19970.0,87.0202,87.0387,87.0202,87.0295,19970.0
2024-04-03 11:50:00,94.06,94.07,94.04,94.06,30798.0,87.0295,87.0387,87.0109,87.0295,30798.0
2024-04-03 11:55:00,94.06,94.07,94.05,94.05,29862.0,87.0295,87.0387,87.0202,87.0202,29862.0
2024-04-03 12:00:00,94.05,94.05,94.02,94.04,34212.0,87.0202,87.0202,86.9924,87.0109,34212.0
2024-04-03 12:05:00,94.03,94.05,94.03,94.04,26927.0,87.0017,87.0202,87.0017,87.0109,26927.0
2024-04-03 12:10:00,94.03,94.07,94.01,94.04,72977.0,87.0017,87.0387,86.9832,87.0109,72977.0
2024-04-03 12:15:00,94.04,94.05,94.01,94.04,29360.0,87.0109,87.0202,86.9832,87.0109,29360.0
2024-04-03 12:20:00,94.05,94.1,94.04,94.09,123315.0,87.0202,87.0665,87.0109,87.0572,123315.0
2024-04-03 12:25:00,94.09,94.11,94.08,94.09,27806.0,87.0572,87.0757,87.048,87.0572,27806.0
2024-04-03 12:30:00,94.09,94.15,94.09,94.11,57645.0,87.0572,87.1127,87.0572,87.0757,57645.0
2024-04-03 12:35:00,94.11,94.12,94.05,94.06,135265.0,87.0757,87.085,87.0202,87.0295,135265.0
2024-04-03 12:40:00,94.06,94.12,94.06,94.11,22459.0,87.0295,87.085,87.0295,87.0757,22459.0
2024-04-03 12:45:00,94.12,94.12,94.09,94.09,28681.0,87.085,87.085,87.0572,87.0572,28681.0
2024-04-03 12:50:00,94.09,94.12,94.09,94.1,38156.0,87.0572,87.085,87.0572,87.0665,38156.0
2024-04-03 12:55:00,94.1,94.12,94.09,94.09,46881.0,87.0665,87.085,87.0572,87.0572,46881.0
2024-04-03 13:00:00,94.09,94.11,94.08,94.08,23632.0,87.0572,87.0757,87.048,87.048,23632.0
2024-04-03 13:05:00,94.08,94.1,94.07,94.1,24357.0,87.048,87.0665,87.0387,87.0665,24357.0
2024-04-03 13:10:00,94.1,94.12,94.1,94.11,13005.0,87.0665,87.085,87.0665,87.0757,13005.0
2024-04-03 13:15:00,94.12,94.12,94.1,94.1,10710.0,87.085,87.085,87.0665,87.0665,10710.0
2024-04-03 13:20:00,94.1,94.14,94.1,94.13,25953.0,87.0665,87.1035,87.0665,87.0942,25953.0
2024-04-03 13:25:00,94.14,94.14,94.13,94.13,7424.0,87.1035,87.1035,87.0942,87.0942,7424.0
2024-04-03 13:30:00,94.14,94.14,94.11,94.12,18873.0,87.1035,87.1035,87.0757,87.085,18873.0
2024-04-03 13:35:00,94.11,94.12,94.08,94.09,91714.0,87.0757,87.085,87.048,87.0572,91714.0
2024-04-03 13:40:00,94.09,94.11,94.09,94.1,27267.0,87.0572,87.0757,87.0572,87.0665,27267.0
2024-04-03 13:45:00,94.1,94.11,94.09,94.11,29414.0,87.0665,87.0757,87.0572,87.0757,29414.0
2024-04-03 13:50:00,94.11,94.13,94.1,94.13,15470.0,87.0757,87.0942,87.0665,87.0942,15470.0
2024-04-03 13:55:00,94.13,94.13,94.11,94.13,24298.0,87.0942,87.0942,87.0757,87.0942,24298.0
2024-04-03 14:00:00,94.14,94.15,94.13,94.13,43042.0,87.1035,87.1127,87.0942,87.0942,43042.0
2024-04-03 14:05:00,94.13,94.15,94.12,94.14,31088.0,87.0942,87.1127,87.085,87.1035,31088.0
2024-04-03 14:10:00,94.15,94.15,94.12,94.12,42268.0,87.1127,87.1127,87.085,87.085,42268.0
2024-04-03 14:15:00,94.13,94.13,94.11,94.11,24433.0,87.0942,87.0942,87.0757,87.0757,24433.0
2024-04-03 14:20:00,94.12,94.12,94.1,94.11,94184.0,87.085,87.085,87.0665,87.0757,94184.0
2024-04-03 14:25:00,94.11,94.11,94.09,94.1,54748.0,87.0757,87.0757,87.0572,87.0665,54748.0
2024-04-03 14:30:00,94.11,94.11,94.08,94.09,189603.0,87.0757,87.0757,87.048,87.0572,189603.0
2024-04-03 14:35:00,94.09,94.12,94.09,94.1,67535.0,87.0572,87.085,87.0572,87.0665,67535.0
2024-04-03 14:40:00,94.11,94.11,94.09,94.09,29362.0,87.0757,87.0757,87.0572,87.0572,29362.0
2024-04-03 14:45:00,94.09,94.09,94.08,94.08,52121.0,87.0572,87.0572,87.048,87.048,52121.0
2024-04-03 14:50:00,94.09,94.11,94.08,94.11,33517.0,87.0572,87.0757,87.048,87.0757,33517.0
2024-04-03 14:55:00,94.11,94.12,94.09,94.1,32607.0,87.0757,87.085,87.0572,87.0665,32607.0
2024-04-03 15:00:00,94.11,94.11,94.09,94.1,190855.0,87.0757,87.0757,87.0572,87.0665,190855.0
2024-04-03 15:05:00,94.1,94.11,94.1,94.1,96722.0,87.0665,87.0757,87.0665,87.0665,96722.0
2024-04-03 15:10:00,94.11,94.11,94.06,94.06,141719.0,87.0757,87.0757,87.0295,87.0295,141719.0
2024-04-03 15:15:00,94.06,94.1,94.03,94.09,59256.0,87.0295,87.0665,87.0017,87.0572,59256.0
2024-04-03 15:20:00,94.09,94.1,94.06,94.06,24996.0,87.0572,87.0665,87.0295,87.0295,24996.0
2024-04-03 15:25:00,94.07,94.1,94.06,94.09,44746.0,87.0387,87.0665,87.0295,87.0572,44746.0
2024-04-03 15:30:00,94.09,94.12,94.08,94.12,71015.0,87.0572,87.085,87.048,87.085,71015.0
2024-04-03 15:35:00,94.12,94.14,94.11,94.12,55403.0,87.085,87.1035,87.0757,87.085,55403.0
2024-04-03 15:40:00,94.11,94.13,94.11,94.12,125555.0,87.0757,87.0942,87.0757,87.085,125555.0
2024-04-03 15:45:00,94.13,94.14,94.12,94.13,93819.0,87.0942,87.1035,87.085,87.0942,93819.0
2024-04-03 15:50:00,94.13,94.13,94.09,94.09,52467.0,87.0942,87.0942,87.0572,87.0572,52467.0
2024-04-03 15:55:00,94.09,94.11,94.07,94.1,317996.0,87.0572,87.0757,87.0387,87.0665,317996.0
2024-04-04 09:30:00,94.28,94.33,94.27,94.32,43418.0,87.233,87.2793,87.2238,87.27,43418.0
2024-04-04 09:35:00,94.32,94.34,94.27,94.27,39189.0,87.27,87.2885,87.2238,87.2238,39189.0
2024-04-04 09:40:00,94.28,94.31,94.27,94.3,18780.0,87.233,87.2608,87.2238,87.2515,18780.0
2024-04-04 09:45:00,94.3,94.31,94.28,94.3,9011.0,87.2515,87.2608,87.233,87.2515,9011.0
2024-04-04 09:50:00,94.3,94.31,94.27,94.28,7567.0,87.2515,87.2608,87.2238,87.233,7567.0
2024-04-04 09:55:00,94.27,94.28,94.27,94.28,26298.0,87.2238,87.233,87.2238,87.233,26298.0
2024-04-04 10:00:00,94.28,94.33,94.28,94.33,33072.0,87.233,87.2793,87.233,87.2793,33072.0
2024-04-04 10:05:00,94.32,94.36,94.31,94.35,42620.0,87.27,87.307,87.2608,87.2978,42620.0
2024-04-04 10:10:00,94.36,94.36,94.3,94.3,66031.0,87.307,87.307,87.2515,87.2515,66031.0
2024-04-04 10:15:00,94.3,94.33,94.3,94.31,21068.0,87.2515,87.2793,87.2515,87.2608,21068.0
2024-04-04 10:20:00,94.31,94.32,94.26,94.27,40580.0,87.2608,87.27,87.2145,87.2238,40580.0
2024-04-04 10:25:00,94.27,94.28,94.26,94.28,16974.0,87.2238,87.233,87.2145,87.233,16974.0
2024-04-04 10:30:00,94.28,94.28,94.24,94.25,28520.0,87.233,87.233,87.196,87.2052,28520.0
2024-04-04 10:35:00,94.24,94.26,94.23,94.25,24308.0,87.196,87.2145,87.1867,87.2052,24308.0
2024-04-04 10:40:00,94.25,94.26,94.24,94.25,16790.0,87.2052,87.2145,87.196,87.2052,16790.0
2024-04-04 10:45:00,94.24,94.27,94.24,94.27,12253.0,87.196,87.2238,87.196,87.2238,12253.0
2024-04-04 10:50:00,94.26,94.28,94.26,94.27,7029.0,87.2145,87.233,87.2145,87.2238,7029.0
2024-04-04 10:55:00,94.27,94.3,94.27,94.27,18416.0,87.2238,87.2515,87.2238,87.2238,18416.0
2024-04-04 11:00:00,94.27,94.31,94.27,94.3,25515.0,87.2238,87.2608,87.2238,87.2515,25515.0
2024-04-04 11:05:00,94.31,94.32,94.3,94.3,16493.0,87.2608,87.27,87.2515,87.2515,16493.0
2024-04-04 11:10:00,94.3,94.31,94.29,94.31,13630.0,87.2515,87.2608,87.2423,87.2608,13630.0
2024-04-04 11:15:00,94.3,94.31,94.29,94.31,9799.0,87.2515,87.2608,87.2423,87.2608,9799.0
2024-04-04 11:20:00,94.31,94.32,94.29,94.31,23456.0,87.2608,87.27,87.2423,87.2608,23456.0
2024-04-04 11:25:00,94.31,94.32,94.3,94.32,6743.0,87.2608,87.27,87.2515,87.27,6743.0
2024-04-04 11:30:00,94.31,94.33,94.31,94.32,29695.0,87.2608,87.2793,87.2608,87.27,29695.0
2024-04-04 11:35:00,94.32,94.33,94.31,94.33,6853.0,87.27,87.2793,87.2608,87.2793,6853.0
2024-04-04 11:40:00,94.32,94.34,94.32,94.34,15506.0,87.27,87.2885,87.27,87.2885,15506.0
2024-04-04 11:45:00,94.34,94.35,94.33,94.34,22777.0,87.2885,87.2978,87.2793,87.2885,22777.0
2024-04-04 11:50:00,94.34,94.36,94.33,94.36,20798.0,87.2885,87.307,87.2793,87.307,20798.0
2024-04-04 11:55:00,94.36,94.37,94.35,94.36,11304.0,87.307,87.3163,87.2978,87.307,11304.0
2024-04-04 12:00:00,94.36,94.39,94.35,94.39,25934.0,87.307,87.3348,87.2978,87.3348,25934.0
2024-04-04 12:05:00,94.39,94.41,94.39,94.41,28672.0,87.3348,87.3533,87.3348,87.3533,28672.0
2024-04-04 12:10:00,94.41,94.41,94.37,94.39,77083.0,87.3533,87.3533,87.3163,87.3348,77083.0
2024-04-04 12:15:00,94.39,94.39,94.37,94.37,25221.0,87.3348,87.3348,87.3163,87.3163,25221.0
2024-04-04 12:20:00,94.37,94.38,94.37,94.37,8700.0,87.3163,87.3255,87.3163,87.3163,8700.0
2024-04-04 12:25:00,94.37,94.38,94.36,94.36,40631.0,87.3163,87.3255,87.307,87.307,40631.0
2024-04-04 12:30:00,94.36,94.36,94.35,94.35,33642.0,87.307,87.307,87.2978,87.2978,33642.0
2024-04-04 12:35:00,94.36,94.38,94.35,94.38,56538.0,87.307,87.3255,87.2978,87.3255,56538.0
2024-04-04 12:40:00,94.38,94.39,94.37,94.39,12790.0,87.3255,87.3348,87.3163,87.3348,12790.0
2024-04-04 12:45:00,94.39,94.39,94.37,94.37,12065.0,87.3348,87.3348,87.3163,87.3163,12065.0
2024-04-04 12:50:00,94.37,94.38,94.36,94.38,41020.0,87.3163,87.3255,87.307,87.3255,41020.0
2024-04-04 12:55:00,94.38,94.38,94.35,94.35,44971.0,87.3255,87.3255,87.2978,87.2978,44971.0
2024-04-04 13:00:00,94.36,94.36,94.35,94.35,18880.0,87.307,87.307,87.2978,87.2978,18880.0
2024-04-04 13:05:00,94.35,94.36,94.35,94.36,20781.0,87.2978,87.307,87.2978,87.307,20781.0
2024-04-04 13:10:00,94.35,94.36,94.34,94.34,43718.0,87.2978,87.307,87.2885,87.2885,43718.0
2024-04-04 13:15:00,94.34,94.35,94.33,94.33,33150.0,87.2885,87.2978,87.2793,87.2793,33150.0
2024-04-04 13:20:00,94.33,94.34,94.29,94.3,88953.0,87.2793,87.2885,87.2423,87.2515,88953.0
2024-04-04 13:25:00,94.3,94.32,94.29,94.31,63482.0,87.2515,87.27,87.2423,87.2608,63482.0
2024-04-04 13:30:00,94.31,94.31,94.3,94.3,4394.0,87.2608,87.2608,87.2515,87.2515,4394.0
2024-04-04 13:35:00,94.31,94.31,94.3,94.3,20644.0,87.2608,87.2608,87.2515,87.2515,20644.0
2024-04-04 13:40:00,94.29,94.3,94.28,94.28,48788.0,87.2423,87.2515,87.233,87.233,48788.0
2024-04-04 13:45:00,94.28,94.3,94.27,94.28,46377.0,87.233,87.2515,87.2238,87.233,46377.0
2024-04-04 13:50:00,94.28,94.3,94.28,94.29,23170.0,87.233,87.2515,87.233,87.2423,23170.0
2024-04-04 13:55:00,94.28,94.28,94.23,94.23,95670.0,87.233,87.233,87.1867,87.1867,95670.0
2024-04-04 14:00:00,94.23,94.23,94.2,94.21,51543.0,87.1867,87.1867,87.159,87.1682,51543.0
2024-04-04 14:05:00,94.22,94.22,94.17,94.17,78368.0,87.1775,87.1775,87.1312,87.1312,78368.0
2024-04-04 14:10:00,94.17,94.19,94.14,94.19,194989.0,87.1312,87.1497,87.1035,87.1497,194989.0
2024-04-04 14:15:00,94.19,94.19,94.13,94.16,62022.0,87.1497,87.1497,87.0942,87.122,62022.0
2024-04-04 14:20:00,94.15,94.2,94.14,94.2,30430.0,87.1127,87.159,87.1035,87.159,30430.0
2024-04-04 14:25:00,94.19,94.19,94.11,94.13,38578.0,87.1497,87.1497,87.0757,87.0942,38578.0
2024-04-04 14:30:00,94.12,94.12,94.03,94.04,82430.0,87.085,87.085,87.0017,87.0109,82430.0
2024-04-04 14:35:00,94.04,94.09,94.04,94.06,118493.0,87.0109,87.0572,87.0109,87.0295,118493.0
2024-04-04 14:40:00,94.06,94.06,94.01,94.01,149267.0,87.0295,87.0295,86.9832,86.9832,149267.0
2024-04-04 14:45:00,94.02,94.08,94.01,94.07,51651.0,86.9924,87.048,86.9832,87.0387,51651.0
2024-04-04 14:50:00,94.08,94.1,94.06,94.09,35127.0,87.048,87.0665,87.0295,87.0572,35127.0
2024-04-04 14:55:00,94.09,94.09,94.05,94.08,58510.0,87.0572,87.0572,87.0202,87.048,58510.0
2024-04-04 15:00:00,94.08,94.08,94.02,94.02,114060.0,87.048,87.048,86.9924,86.9924,114060.0
2024-04-04 15:05:00,94.02,94.06,94.01,94.06,99945.0,86.9924,87.0295,86.9832,87.0295,99945.0
2024-04-04 15:10:00,94.05,94.05,94.01,94.05,40347.0,87.0202,87.0202,86.9832,87.0202,40347.0
2024-04-04 15:15:00,94.05,94.05,94.01,94.01,115922.0,87.0202,87.0202,86.9832,86.9832,115922.0
2024-04-04 15:20:00,94.02,94.03,94.0,94.0,38208.0,86.9924,87.0017,86.9739,86.9739,38208.0
2024-04-04 15:25:00,94.01,94.02,93.88,93.89,111169.0,86.9832,86.9924,86.8629,86.8722,111169.0
2024-04-04 15:30:00,93.89,93.94,93.88,93.94,89367.0,86.8722,86.9184,86.8629,86.9184,89367.0
2024-04-04 15:35:00,93.93,93.94,93.9,93.9,97780.0,86.9092,86.9184,86.8814,86.8814,97780.0
2024-04-04 15:40:00,93.91,93.93,93.88,93.93,98759.0,86.8907,86.9092,86.8629,86.9092,98759.0
2024-04-04 15:45:00,93.92,93.97,93.92,93.97,105325.0,86.8999,86.9462,86.8999,86.9462,105325.0
2024-04-04 15:50:00,93.97,93.99,93.93,93.98,152031.0,86.9462,86.9647,86.9092,86.9554,152031.0
2024-04-04 15:55:00,93.99,94.01,93.95,93.98,246031.0,86.9647,86.9832,86.9277,86.9554,246031.0
2024-04-05 09:30:00,93.99,94.0,93.92,93.98,79409.0,86.9647,86.9739,86.8999,86.9554,79409.0
2024-04-05 09:35:00,93.98,94.0,93.94,93.97,17201.0,86.9554,86.9739,86.9184,86.9462,17201.0
2024-04-05 09:40:00,93.96,94.02,93.94,93.98,42394.0,86.9369,86.9924,86.9184,86.9554,42394.0
2024-04-05 09:45:00,93.98,94.03,93.97,94.01,41522.0,86.9554,87.0017,86.9462,86.9832,41522.0
2024-04-05 09:50:00,94.01,94.06,94.0,94.05,34850.0,86.9832,87.0295,86.9739,87.0202,34850.0
2024-04-05 09:55:00,94.05,94.05,94.0,94.01,35459.0,87.0202,87.0202,86.9739,86.9832,35459.0
2024-04-05 10:00:00,94.0,94.01,93.96,93.98,39994.0,86.9739,86.9832,86.9369,86.9554,39994.0
2024-04-05 10:05:00,93.97,94.01,93.95,93.98,95336.0,86.9462,86.9832,86.9277,86.9554,95336.0
2024-04-05 10:10:00,93.99,94.03,93.99,94.02,54088.0,86.9647,87.0017,86.9647,86.9924,54088.0
2024-04-05 10:15:00,94.02,94.03,93.99,94.01,53203.0,86.9924,87.0017,86.9647,86.9832,53203.0
2024-04-05 10:20:00,94.01,94.03,93.99,94.03,77335.0,86.9832,87.0017,86.9647,87.0017,77335.0
2024-04-05 10:25:00,94.03,94.04,93.99,94.01,20287.0,87.0017,87.0109,86.9647,86.9832,20287.0
2024-04-05 10:30:00,94.0,94.02,93.98,94.01,24632.0,86.9739,86.9924,86.9554,86.9832,24632.0
2024-04-05 10:35:00,94.01,94.01,93.97,93.98,23644.0,86.9832,86.9832,86.9462,86.9554,23644.0
2024-04-05 10:40:00,93.98,94.01,93.97,94.0,22105.0,86.9554,86.9832,86.9462,86.9739,22105.0
2024-04-05 10:45:00,94.0,94.01,93.99,94.01,81053.0,86.9739,86.9832,86.9647,86.9832,81053.0
2024-04-05 10:50:00,94.01,94.02,93.98,94.01,42312.0,86.9832,86.9924,86.9554,86.9832,42312.0
2024-04-05 10:55:00,94.0,94.02,93.99,94.01,23176.0,86.9739,86.9924,86.9647,86.9832,23176.0
2024-04-05 11:00:00,94.01,94.01,93.95,93.97,64966.0,86.9832,86.9832,86.9277,86.9462,64966.0
2024-04-05 11:05:00,93.96,94.0,93.95,93.98,39721.0,86.9369,86.9739,86.9277,86.9554,39721.0
2024-04-05 11:10:00,93.98,93.99,93.95,93.95,24759.0,86.9554,86.9647,86.9277,86.9277,24759.0
2024-04-05 11:15:00,93.95,93.96,93.92,93.95,92693.0,86.9277,86.9369,86.8999,86.9277,92693.0
2024-04-05 11:20:00,93.95,93.97,93.93,93.97,29228.0,86.9277,86.9462,86.9092,86.9462,29228.0
2024-04-05 11:25:00,93.97,94.01,93.96,94.01,24130.0,86.9462,86.9832,86.9369,86.9832,24130.0
2024-04-05 11:30:00,94.0,94.01,93.98,93.98,29079.0,86.9739,86.9832,86.9554,86.9554,29079.0
2024-04-05 11:35:00,93.98,94.02,93.98,94.01,63198.0,86.9554,86.9924,86.9554,86.9832,63198.0
2024-04-05 11:40:00,94.0,94.03,94.0,94.02,50346.0,86.9739,87.0017,86.9739,86.9924,50346.0
2024-04-05 11:45:00,94.02,94.04,94.01,94.02,19327.0,86.9924,87.0109,86.9832,86.9924,19327.0
2024-04-05 11:50:00,94.02,94.03,94.01,94.02,25572.0,86.9924,87.0017,86.9832,86.9924,25572.0
2024-04-05 11:55:00,94.02,94.06,94.01,94.04,39874.0,86.9924,87.0295,86.9832,87.0109,39874.0
2024-04-05 12:00:00,94.04,94.05,94.02,94.04,28998.0,87.0109,87.0202,86.9924,87.0109,28998.0
2024-04-05 12:05:00,94.04,94.05,94.02,94.05,22541.0,87.0109,87.0202,86.9924,87.0202,22541.0
2024-04-05 12:10:00,94.05,94.06,94.04,94.05,21957.0,87.0202,87.0295,87.0109,87.0202,21957.0
2024-04-05 12:15:00,94.05,94.06,94.02,94.03,31983.0,87.0202,87.0295,86.9924,87.0017,31983.0
2024-04-05 12:20:00,94.03,94.03,93.99,94.02,33450.0,87.0017,87.0017,86.9647,86.9924,33450.0
2024-04-05 12:25:00,94.03,94.03,94.02,94.03,6725.0,87.0017,87.0017,86.9924,87.0017,6725.0
2024-04-05 12:30:00,94.03,94.03,93.98,94.0,42833.0,87.0017,87.0017,86.9554,86.9739,42833.0
2024-04-05 12:35:00,94.0,94.01,93.98,94.01,24857.0,86.9739,86.9832,86.9554,86.9832,24857.0
2024-04-05 12:40:00,94.01,94.02,93.99,94.0,50654.0,86.9832,86.9924,86.9647,86.9739,50654.0
2024-04-05 12:45:00,94.0,94.01,93.97,93.97,47915.0,86.9739,86.9832,86.9462,86.9462,47915.0
2024-04-05 12:50:00,93.98,94.01,93.97,94.01,29897.0,86.9554,86.9832,86.9462,86.9832,29897.0
2024-04-05 12:55:00,94.01,94.04,94.0,94.03,24105.0,86.9832,87.0109,86.9739,87.0017,24105.0
2024-04-05 13:00:00,94.03,94.03,93.98,93.98,33931.0,87.0017,87.0017,86.9554,86.9554,33931.0
2024-04-05 13:05:00,93.98,93.98,93.95,93.96,43548.0,86.9554,86.9554,86.9277,86.9369,43548.0
2024-04-05 13:10:00,93.95,93.97,93.92,93.95,43746.0,86.9277,86.9462,86.8999,86.9277,43746.0
2024-04-05 13:15:00,93.95,93.96,93.94,93.95,9334.0,86.9277,86.9369,86.9184,86.9277,9334.0
2024-04-05 13:20:00,93.94,93.97,93.94,93.97,27646.0,86.9184,86.9462,86.9184,86.9462,27646.0
2024-04-05 13:25:00,93.96,93.97,93.95,93.96,25193.0,86.9369,86.9462,86.9277,86.9369,25193.0
2024-04-05 13:30:00,93.97,94.01,93.96,94.0,45827.0,86.9462,86.9832,86.9369,86.9739,45827.0
2024-04-05 13:35:00,94.0,94.0,93.97,93.98,22901.0,86.9739,86.9739,86.9462,86.9554,22901.0
2024-04-05 13:40:00,93.98,93.98,93.95,93.97,34836.0,86.9554,86.9554,86.9277,86.9462,34836.0
2024-04-05 13:45:00,93.96,93.98,93.95,93.96,28610.0,86.9369,86.9554,86.9277,86.9369,28610.0
2024-04-05 13:50:00,93.97,93.98,93.94,93.94,48895.0,86.9462,86.9554,86.9184,86.9184,48895.0
2024-04-05 13:55:00,93.94,93.95,93.91,93.95,31844.0,86.9184,86.9277,86.8907,86.9277,31844.0
2024-04-05 14:00:00,93.95,93.96,93.9,93.96,51125.0,86.9277,86.9369,86.8814,86.9369,51125.0
2024-04-05 14:05:00,93.95,94.0,93.95,94.0,60263.0,86.9277,86.9739,86.9277,86.9739,60263.0
2024-04-05 14:10:00,93.99,94.0,93.97,93.98,27983.0,86.9647,86.9739,86.9462,86.9554,27983.0
2024-04-05 14:15:00,93.98,93.99,93.97,93.98,55016.0,86.9554,86.9647,86.9462,86.9554,55016.0
2024-04-05 14:20:00,93.99,94.01,93.97,93.98,53117.0,86.9647,86.9832,86.9462,86.9554,53117.0
2024-04-05 14:25:00,93.98,94.01,93.97,93.99,19979.0,86.9554,86.9832,86.9462,86.9647,19979.0
2024-04-05 14:30:00,93.99,94.0,93.97,93.98,83222.0,86.9647,86.9739,86.9462,86.9554,83222.0
2024-04-05 14:35:00,93.98,94.0,93.97,93.98,16023.0,86.9554,86.9739,86.9462,86.9554,16023.0
2024-04-05 14:40:00,93.98,94.0,93.95,93.98,43394.0,86.9554,86.9739,86.9277,86.9554,43394.0
2024-04-05 14:45:00,93.98,93.99,93.94,93.95,54703.0,86.9554,86.9647,86.9184,86.9277,54703.0
2024-04-05 14:50:00,93.95,93.97,93.93,93.94,88507.0,86.9277,86.9462,86.9092,86.9184,88507.0
2024-04-05 14:55:00,93.95,93.97,93.93,93.96,60522.0,86.9277,86.9462,86.9092,86.9369,60522.0
2024-04-05 15:00:00,93.96,93.99,93.95,93.97,38624.0,86.9369,86.9647,86.9277,86.9462,38624.0
2024-04-05 15:05:00,93.97,93.98,93.94,93.95,38170.0,86.9462,86.9554,86.9184,86.9277,38170.0
2024-04-05 15:10:00,93.94,93.97,93.93,93.95,102406.0,86.9184,86.9462,86.9092,86.9277,102406.0
2024-04-05 15:15:00,93.95,93.96,93.94,93.95,40634.0,86.9277,86.9369,86.9184,86.9277,40634.0
2024-04-05 15:20:00,93.95,93.96,93.92,93.93,75516.0,86.9277,86.9369,86.8999,86.9092,75516.0
2024-04-05 15:25:00,93.93,93.93,93.9,93.91,146008.0,86.9092,86.9092,86.8814,86.8907,146008.0
2024-04-05 15:30:00,93.91,93.95,93.9,93.95,58664.0,86.8907,86.9277,86.8814,86.9277,58664.0
2024-04-05 15:35:00,93.95,93.95,93.93,93.94,75304.0,86.9277,86.9277,86.9092,86.9184,75304.0
2024-04-05 15:40:00,93.94,93.95,93.93,93.94,50799.0,86.9184,86.9277,86.9092,86.9184,50799.0
2024-04-05 15:45:00,93.93,93.98,93.93,93.97,182382.0,86.9092,86.9554,86.9092,86.9462,182382.0
2024-04-05 15:50:00,93.96,93.99,93.96,93.98,84215.0,86.9369,86.9647,86.9369,86.9554,84215.0
2024-04-05 15:55:00,93.98,93.98,93.92,93.92,202757.0,86.9554,86.9554,86.8999,86.8999,202757.0
2024-04-08 09:30:00,93.94,93.98,93.94,93.96,42828.0,86.9184,86.9554,86.9184,86.9369,42828.0
2024-04-08 09:35:00,93.95,93.95,93.9,93.9,27512.0,86.9277,86.9277,86.8814,86.8814,27512.0
2024-04-08 09:40:00,93.9,93.97,93.9,93.95,28618.0,86.8814,86.9462,86.8814,86.9277,28618.0
2024-04-08 09:45:00,93.96,94.0,93.95,93.98,18873.0,86.9369,86.9739,86.9277,86.9554,18873.0
2024-04-08 09:50:00,93.98,94.01,93.96,94.01,61819.0,86.9554,86.9832,86.9369,86.9832,61819.0
2024-04-08 09:55:00,94.0,94.03,93.99,93.99,38676.0,86.9739,87.0017,86.9647,86.9647,38676.0
2024-04-08 10:00:00,94.0,94.01,93.93,93.94,39253.0,86.9739,86.9832,86.9092,86.9184,39253.0
2024-04-08 10:05:00,93.94,93.96,93.92,93.95,30875.0,86.9184,86.9369,86.8999,86.9277,30875.0
2024-04-08 10:10:00,93.95,93.96,93.93,93.96,44016.0,86.9277,86.9369,86.9092,86.9369,44016.0
2024-04-08 10:15:00,93.96,93.98,93.95,93.96,39404.0,86.9369,86.9554,86.9277,86.9369,39404.0
2024-04-08 10:20:00,93.96,93.99,93.95,93.98,30697.0,86.9369,86.9647,86.9277,86.9554,30697.0
2024-04-08 10:25:00,93.98,94.02,93.98,94.01,20745.0,86.9554,86.9924,86.9554,86.9832,20745.0
2024-04-08 10:30:00,94.01,94.05,94.01,94.03,15504.0,86.9832,87.0202,86.9832,87.0017,15504.0
2024-04-08 10:35:00,94.03,94.09,94.03,94.09,74426.0,87.0017,87.0572,87.0017,87.0572,74426.0
2024-04-08 10:40:00,94.09,94.1,94.07,94.07,35016.0,87.0572,87.0665,87.0387,87.0387,35016.0
2024-04-08 10:45:00,94.06,94.07,94.05,94.06,29727.0,87.0295,87.0387,87.0202,87.0295,29727.0
2024-04-08 10:50:00,94.06,94.08,94.05,94.06,59021.0,87.0295,87.048,87.0202,87.0295,59021.0
2024-04-08 10:55:00,94.06,94.08,94.04,94.06,33692.0,87.0295,87.048,87.0109,87.0295,33692.0
2024-04-08 11:00:00,94.06,94.07,94.03,94.06,38047.0,87.0295,87.0387,87.0017,87.0295,38047.0
2024-04-08 11:05:00,94.06,94.08,94.05,94.08,32386.0,87.0295,87.048,87.0202,87.048,32386.0
2024-04-08 11:10:00,94.08,94.1,94.08,94.09,86142.0,87.048,87.0665,87.048,87.0572,86142.0
2024-04-08 11:15:00,94.09,94.11,94.08,94.1,52567.0,87.0572,87.0757,87.048,87.0665,52567.0
2024-04-08 11:20:00,94.11,94.14,94.1,94.13,65830.0,87.0757,87.1035,87.0665,87.0942,65830.0
2024-04-08 11:25:00,94.14,94.14,94.1,94.13,39908.0,87.1035,87.1035,87.0665,87.0942,39908.0
2024-04-08 11:30:00,94.12,94.13,94.1,94.13,36241.0,87.085,87.0942,87.0665,87.0942,36241.0
2024-04-08 11:35:00,94.13,94.13,94.09,94.12,41880.0,87.0942,87.0942,87.0572,87.085,41880.0
2024-04-08 11:40:00,94.11,94.13,94.1,94.12,17538.0,87.0757,87.0942,87.0665,87.085,17538.0
2024-04-08 11:45:00,94.12,94.12,94.08,94.11,21231.0,87.085,87.085,87.048,87.0757,21231.0
2024-04-08 11:50:00,94.11,94.12,94.1,94.12,63116.0,87.0757,87.085,87.0665,87.085,63116.0
2024-04-08 11:55:00,94.12,94.14,94.1,94.14,45582.0,87.085,87.1035,87.0665,87.1035,45582.0
2024-04-08 12:00:00,94.14,94.14,94.09,94.11,36521.0,87.1035,87.1035,87.0572,87.0757,36521.0
2024-04-08 12:05:00,94.1,94.12,94.08,94.09,36243.0,87.0665,87.085,87.048,87.0572,36243.0
2024-04-08 12:10:00,94.09,94.1,94.07,94.07,28143.0,87.0572,87.0665,87.0387,87.0387,28143.0
2024-04-08 12:15:00,94.07,94.09,94.05,94.09,53608.0,87.0387,87.0572,87.0202,87.0572,53608.0
2024-04-08 12:20:00,94.09,94.09,94.04,94.06,46848.0,87.0572,87.0572,87.0109,87.0295,46848.0
2024-04-08 12:25:00,94.06,94.09,94.06,94.08,44492.0,87.0295,87.0572,87.0295,87.048,44492.0
2024-04-08 12:30:00,94.08,94.09,94.07,94.09,56441.0,87.048,87.0572,87.0387,87.0572,56441.0
2024-04-08 12:35:00,94.09,94.09,94.06,94.06,53033.0,87.0572,87.0572,87.0295,87.0295,53033.0
2024-04-08 12:40:00,94.07,94.09,94.06,94.09,39483.0,87.0387,87.0572,87.0295,87.0572,39483.0
2024-04-08 12:45:00,94.09,94.09,94.08,94.09,19217.0,87.0572,87.0572,87.048,87.0572,19217.0
2024-04-08 12:50:00,94.08,94.1,94.08,94.1,28898.0,87.048,87.0665,87.048,87.0665,28898.0
2024-04-08 12:55:00,94.1,94.12,94.1,94.12,27816.0,87.0665,87.085,87.0665,87.085,27816.0
2024-04-08 13:00:00,94.12,94.12,94.11,94.12,18746.0,87.085,87.085,87.0757,87.085,18746.0
2024-04-08 13:05:00,94.12,94.12,94.11,94.12,36159.0,87.085,87.085,87.0757,87.085,36159.0
2024-04-08 13:10:00,94.12,94.13,94.11,94.12,35507.0,87.085,87.0942,87.0757,87.085,35507.0
2024-04-08 13:15:00,94.12,94.12,94.1,94.12,47700.0,87.085,87.085,87.0665,87.085,47700.0
2024-04-08 13:20:00,94.11,94.12,94.11,94.12,16676.0,87.0757,87.085,87.0757,87.085,16676.0
2024-04-08 13:25:00,94.12,94.14,94.11,94.14,36481.0,87.085,87.1035,87.0757,87.1035,36481.0
2024-04-08 13:30:00,94.14,94.18,94.14,94.18,33476.0,87.1035,87.1405,87.1035,87.1405,33476.0
2024-04-08 13:35:00,94.18,94.18,94.16,94.18,46280.0,87.1405,87.1405,87.122,87.1405,46280.0
2024-04-08 13:40:00,94.18,94.19,94.16,94.17,31587.0,87.1405,87.1497,87.122,87.1312,31587.0
2024-04-08 13:45:00,94.17,94.2,94.16,94.18,78084.0,87.1312,87.159,87.122,87.1405,78084.0
2024-04-08 13:50:00,94.17,94.19,94.16,94.17,40784.0,87.1312,87.1497,87.122,87.1312,40784.0
2024-04-08 13:55:00,94.18,94.2,94.18,94.2,37766.0,87.1405,87.159,87.1405,87.159,37766.0
2024-04-08 14:00:00,94.2,94.22,94.19,94.2,48699.0,87.159,87.1775,87.1497,87.159,48699.0
2024-04-08 14:05:00,94.2,94.23,94.19,94.23,32476.0,87.159,87.1867,87.1497,87.1867,32476.0
2024-04-08 14:10:00,94.23,94.23,94.2,94.21,34707.0,87.1867,87.1867,87.159,87.1682,34707.0
2024-04-08 14:15:00,94.21,94.22,94.2,94.21,21878.0,87.1682,87.1775,87.159,87.1682,21878.0
2024-04-08 14:20:00,94.21,94.22,94.2,94.2,32488.0,87.1682,87.1775,87.159,87.159,32488.0
2024-04-08 14:25:00,94.2,94.22,94.2,94.22,32788.0,87.159,87.1775,87.159,87.1775,32788.0
2024-04-08 14:30:00,94.22,94.22,94.18,94.19,31784.0,87.1775,87.1775,87.1405,87.1497,31784.0
2024-04-08 14:35:00,94.18,94.19,94.18,94.19,24460.0,87.1405,87.1497,87.1405,87.1497,24460.0
2024-04-08 14:40:00,94.19,94.2,94.18,94.2,31271.0,87.1497,87.159,87.1405,87.159,31271.0
2024-04-08 14:45:00,94.2,94.2,94.18,94.19,26367.0,87.159,87.159,87.1405,87.1497,26367.0
2024-04-08 14:50:00,94.19,94.2,94.18,94.2,49766.0,87.1497,87.159,87.1405,87.159,49766.0
2024-04-08 14:55:00,94.19,94.2,94.17,94.2,56691.0,87.1497,87.159,87.1312,87.159,56691.0
2024-04-08 15:00:00,94.2,94.21,94.2,94.21,19623.0,87.159,87.1682,87.159,87.1682,19623.0
2024-04-08 15:05:00,94.21,94.21,94.18,94.2,319581.0,87.1682,87.1682,87.1405,87.159,319581.0
2024-04-08 15:10:00,94.2,94.22,94.2,94.21,304756.0,87.159,87.1775,87.159,87.1682,304756.0
2024-04-08 15:15:00,94.21,94.21,94.19,94.2,40675.0,87.1682,87.1682,87.1497,87.159,40675.0
2024-04-08 15:20:00,94.2,94.2,94.17,94.18,42493.0,87.159,87.159,87.1312,87.1405,42493.0
2024-04-08 15:25:00,94.18,94.19,94.16,94.19,83869.0,87.1405,87.1497,87.122,87.1497,83869.0
2024-04-08 15:30:00,94.18,94.22,94.18,94.22,61949.0,87.1405,87.1775,87.1405,87.1775,61949.0
2024-04-08 15:35:00,94.22,94.22,94.15,94.16,70215.0,87.1775,87.1775,87.1127,87.122,70215.0
2024-04-08 15:40:00,94.16,94.16,94.12,94.15,81675.0,87.122,87.122,87.085,87.1127,81675.0
2024-04-08 15:45:00,94.15,94.16,94.13,94.16,86736.0,87.1127,87.122,87.0942,87.122,86736.0
2024-04-08 15:50:00,94.16,94.19,94.15,94.19,92156.0,87.122,87.1497,87.1127,87.1497,92156.0
2024-04-08 15:55:00,94.19,94.19,94.15,94.18,197839.0,87.1497,87.1497,87.1127,87.1405,197839.0
2024-04-09 09:30:00,94.36,94.46,94.36,94.38,260276.0,87.307,87.3996,87.307,87.3255,260276.0
2024-04-09 09:35:00,94.38,94.42,94.36,94.4,87239.0,87.3255,87.3625,87.307,87.344,87239.0
2024-04-09 09:40:00,94.4,94.41,94.38,94.38,68819.0,87.344,87.3533,87.3255,87.3255,68819.0
2024-04-09 09:45:00,94.38,94.41,94.37,94.39,258951.0,87.3255,87.3533,87.3163,87.3348,258951.0
2024-04-09 09:50:00,94.39,94.39,94.36,94.37,57947.0,87.3348,87.3348,87.307,87.3163,57947.0
2024-04-09 09:55:00,94.37,94.38,94.35,94.38,153000.0,87.3163,87.3255,87.2978,87.3255,153000.0
2024-04-09 10:00:00,94.38,94.41,94.37,94.4,232017.0,87.3255,87.3533,87.3163,87.344,232017.0
2024-04-09 10:05:00,94.4,94.4,94.38,94.4,117684.0,87.344,87.344,87.3255,87.344,117684.0
2024-04-09 10:10:00,94.4,94.43,94.39,94.42,176271.0,87.344,87.3718,87.3348,87.3625,176271.0
2024-04-09 10:15:00,94.42,94.44,94.4,94.41,104007.0,87.3625,87.381,87.344,87.3533,104007.0
2024-04-09 10:20:00,94.41,94.43,94.41,94.42,37106.0,87.3533,87.3718,87.3533,87.3625,37106.0
2024-04-09 10:25:00,94.42,94.42,94.34,94.35,61196.0,87.3625,87.3625,87.2885,87.2978,61196.0
2024-04-09 10:30:00,94.35,94.36,94.29,94.33,124325.0,87.2978,87.307,87.2423,87.2793,124325.0
2024-04-09 10:35:00,94.33,94.34,94.27,94.27,39304.0,87.2793,87.2885,87.2238,87.2238,39304.0
2024-04-09 10:40:00,94.28,94.3,94.23,94.26,91644.0,87.233,87.2515,87.1867,87.2145,91644.0
2024-04-09 10:45:00,94.25,94.27,94.23,94.25,43167.0,87.2052,87.2238,87.1867,87.2052,43167.0
2024-04-09 10:50:00,94.25,94.29,94.24,94.26,61112.0,87.2052,87.2423,87.196,87.2145,61112.0
2024-04-09 10:55:00,94.26,94.33,94.26,94.33,60827.0,87.2145,87.2793,87.2145,87.2793,60827.0
2024-04-09 11:00:00,94.33,94.35,94.32,94.34,51886.0,87.2793,87.2978,87.27,87.2885,51886.0
2024-04-09 11:05:00,94.34,94.37,94.33,94.36,40211.0,87.2885,87.3163,87.2793,87.307,40211.0
2024-04-09 11:10:00,94.36,94.36,94.34,94.34,57465.0,87.307,87.307,87.2885,87.2885,57465.0
2024-04-09 11:15:00,94.35,94.4,94.35,94.39,41866.0,87.2978,87.344,87.2978,87.3348,41866.0
2024-04-09 11:20:00,94.39,94.39,94.37,94.38,59433.0,87.3348,87.3348,87.3163,87.3255,59433.0
2024-04-09 11:25:00,94.38,94.39,94.35,94.36,36883.0,87.3255,87.3348,87.2978,87.307,36883.0
2024-04-09 11:30:00,94.36,94.38,94.36,94.37,75478.0,87.307,87.3255,87.307,87.3163,75478.0
2024-04-09 11:35:00,94.37,94.39,94.36,94.38,55793.0,87.3163,87.3348,87.307,87.3255,55793.0
2024-04-09 11:40:00,94.38,94.41,94.37,94.41,74520.0,87.3255,87.3533,87.3163,87.3533,74520.0
2024-04-09 11:45:00,94.41,94.43,94.4,94.43,30410.0,87.3533,87.3718,87.344,87.3718,30410.0
2024-04-09 11:50:00,94.43,94.43,94.39,94.4,49477.0,87.3718,87.3718,87.3348,87.344,49477.0
2024-04-09 11:55:00,94.41,94.41,94.39,94.41,35886.0,87.3533,87.3533,87.3348,87.3533,35886.0
2024-04-09 12:00:00,94.41,94.42,94.39,94.41,57252.0,87.3533,87.3625,87.3348,87.3533,57252.0
2024-04-09 12:05:00,94.41,94.43,94.4,94.43,50908.0,87.3533,87.3718,87.344,87.3718,50908.0
2024-04-09 12:10:00,94.42,94.44,94.41,94.44,38329.0,87.3625,87.381,87.3533,87.381,38329.0
2024-04-09 12:15:00,94.44,94.44,94.42,94.44,52270.0,87.381,87.381,87.3625,87.381,52270.0
2024-04-09 12:20:00,94.43,94.44,94.41,94.43,62257.0,87.3718,87.381,87.3533,87.3718,62257.0
2024-04-09 12:25:00,94.43,94.44,94.41,94.42,98903.0,87.3718,87.381,87.3533,87.3625,98903.0
2024-04-09 12:30:00,94.42,94.46,94.42,94.45,73691.0,87.3625,87.3996,87.3625,87.3903,73691.0
2024-04-09 12:35:00,94.45,94.46,94.44,94.45,59437.0,87.3903,87.3996,87.381,87.3903,59437.0
2024-04-09 12:40:00,94.45,94.46,94.45,94.45,53489.0,87.3903,87.3996,87.3903,87.3903,53489.0
2024-04-09 12:45:00,94.45,94.46,94.42,94.42,66052.0,87.3903,87.3996,87.3625,87.3625,66052.0
2024-04-09 12:50:00,94.43,94.43,94.38,94.39,93237.0,87.3718,87.3718,87.3255,87.3348,93237.0
2024-04-09 12:55:00,94.39,94.42,94.38,94.4,90417.0,87.3348,87.3625,87.3255,87.344,90417.0
2024-04-09 13:00:00,94.4,94.45,94.35,94.4,271914.0,87.344,87.3903,87.2978,87.344,271914.0
2024-04-09 13:05:00,94.4,94.41,94.38,94.4,71356.0,87.344,87.3533,87.3255,87.344,71356.0
2024-04-09 13:10:00,94.4,94.41,94.39,94.4,32572.0,87.344,87.3533,87.3348,87.344,32572.0
2024-04-09 13:15:00,94.41,94.44,94.39,94.42,57286.0,87.3533,87.381,87.3348,87.3625,57286.0
2024-04-09 13:20:00,94.43,94.48,94.42,94.45,57450.0,87.3718,87.4181,87.3625,87.3903,57450.0
2024-04-09 13:25:00,94.45,94.46,94.44,94.45,49123.0,87.3903,87.3996,87.381,87.3903,49123.0
2024-04-09 13:30:00,94.45,94.46,94.44,94.45,41341.0,87.3903,87.3996,87.381,87.3903,41341.0
2024-04-09 13:35:00,94.45,94.47,94.44,94.47,46060.0,87.3903,87.4088,87.381,87.4088,46060.0
2024-04-09 13:40:00,94.47,94.47,94.43,94.44,39543.0,87.4088,87.4088,87.3718,87.381,39543.0
2024-04-09 13:45:00,94.43,94.44,94.41,94.43,64481.0,87.3718,87.381,87.3533,87.3718,64481.0
2024-04-09 13:50:00,94.43,94.44,94.4,94.41,49817.0,87.3718,87.381,87.344,87.3533,49817.0
2024-04-09 13:55:00,94.41,94.41,94.38,94.38,45993.0,87.3533,87.3533,87.3255,87.3255,45993.0
2024-04-09 14:00:00,94.38,94.38,94.35,94.37,51251.0,87.3255,87.3255,87.2978,87.3163,51251.0
2024-04-09 14:05:00,94.37,94.39,94.35,94.39,37434.0,87.3163,87.3348,87.2978,87.3348,37434.0
2024-04-09 14:10:00,94.39,94.4,94.38,94.39,35856.0,87.3348,87.344,87.3255,87.3348,35856.0
2024-04-09 14:15:00,94.38,94.39,94.36,94.39,47094.0,87.3255,87.3348,87.307,87.3348,47094.0
2024-04-09 14:20:00,94.39,94.4,94.36,94.37,42652.0,87.3348,87.344,87.307,87.3163,42652.0
2024-04-09 14:25:00,94.37,94.38,94.33,94.33,47668.0,87.3163,87.3255,87.2793,87.2793,47668.0
2024-04-09 14:30:00,94.34,94.34,94.32,94.34,32221.0,87.2885,87.2885,87.27,87.2885,32221.0
2024-04-09 14:35:00,94.34,94.36,94.33,94.34,68356.0,87.2885,87.307,87.2793,87.2885,68356.0
2024-04-09 14:40:00,94.34,94.37,94.34,94.37,38193.0,87.2885,87.3163,87.2885,87.3163,38193.0
2024-04-09 14:45:00,94.37,94.38,94.36,94.38,41041.0,87.3163,87.3255,87.307,87.3255,41041.0
2024-04-09 14:50:00,94.38,94.39,94.37,94.39,25775.0,87.3255,87.3348,87.3163,87.3348,25775.0
2024-04-09 14:55:00,94.39,94.4,94.38,94.38,53979.0,87.3348,87.344,87.3255,87.3255,53979.0
2024-04-09 15:00:00,94.39,94.39,94.34,94.36,37217.0,87.3348,87.3348,87.2885,87.307,37217.0
2024-04-09 15:05:00,94.36,94.37,94.34,94.34,44987.0,87.307,87.3163,87.2885,87.2885,44987.0
2024-04-09 15:10:00,94.34,94.38,94.34,94.38,39688.0,87.2885,87.3255,87.2885,87.3255,39688.0
2024-04-09 15:15:00,94.38,94.42,94.38,94.42,45347.0,87.3255,87.3625,87.3255,87.3625,45347.0
2024-04-09 15:20:00,94.42,94.43,94.41,94.42,71906.0,87.3625,87.3718,87.3533,87.3625,71906.0
2024-04-09 15:25:00,94.42,94.47,94.41,94.47,86107.0,87.3625,87.4088,87.3533,87.4088,86107.0
2024-04-09 15:30:00,94.47,94.48,94.44,94.45,147960.0,87.4088,87.4181,87.381,87.3903,147960.0
2024-04-09 15:35:00,94.46,94.46,94.41,94.42,239484.0,87.3996,87.3996,87.3533,87.3625,239484.0
2024-04-09 15:40:00,94.42,94.42,94.37,94.41,176690.0,87.3625,87.3625,87.3163,87.3533,176690.0
2024-04-09 15:45:00,94.41,94.41,94.37,94.38,135807.0,87.3533,87.3533,87.3163,87.3255,135807.0
2024-04-09 15:50:00,94.37,94.39,94.37,94.38,99745.0,87.3163,87.3348,87.3163,87.3255,99745.0
2024-04-09 15:55:00,94.38,94.44,94.38,94.44,451600.0,87.3255,87.381,87.3255,87.381,451600.0
2024-04-10 09:30:00,93.76,93.89,93.75,93.89,222711.0,86.7519,86.8722,86.7426,86.8722,222711.0
2024-04-10 09:35:00,93.89,93.91,93.83,93.84,116096.0,86.8722,86.8907,86.8166,86.8259,116096.0
2024-04-10 09:40:00,93.84,93.87,93.8,93.87,50408.0,86.8259,86.8537,86.7889,86.8537,50408.0
2024-04-10 09:45:00,93.86,93.86,93.78,93.81,168868.0,86.8444,86.8444,86.7704,86.7981,168868.0
2024-04-10 09:50:00,93.81,93.87,93.8,93.87,78230.0,86.7981,86.8537,86.7889,86.8537,78230.0
2024-04-10 09:55:00,93.86,93.86,93.81,93.82,71835.0,86.8444,86.8444,86.7981,86.8074,71835.0
2024-04-10 10:00:00,93.81,93.84,93.77,93.77,114638.0,86.7981,86.8259,86.7611,86.7611,114638.0
2024-04-10 10:05:00,93.78,93.89,93.77,93.89,154073.0,86.7704,86.8722,86.7611,86.8722,154073.0
2024-04-10 10:10:00,93.87,93.88,93.8,93.81,1121909.0,86.8537,86.8629,86.7889,86.7981,1121909.0
2024-04-10 10:15:00,93.82,93.84,93.77,93.83,109696.0,86.8074,86.8259,86.7611,86.8166,109696.0
2024-04-10 10:20:00,93.83,93.84,93.8,93.81,88154.0,86.8166,86.8259,86.7889,86.7981,88154.0
2024-04-10 10:25:00,93.81,93.83,93.8,93.82,66760.0,86.7981,86.8166,86.7889,86.8074,66760.0
2024-04-10 10:30:00,93.83,93.87,93.82,93.86,42846.0,86.8166,86.8537,86.8074,86.8444,42846.0
2024-04-10 10:35:00,93.86,93.92,93.85,93.9,52358.0,86.8444,86.8999,86.8351,86.8814,52358.0
2024-04-10 10:40:00,93.89,93.9,93.84,93.84,51411.0,86.8722,86.8814,86.8259,86.8259,51411.0
2024-04-10 10:45:00,93.85,93.85,93.81,93.83,53664.0,86.8351,86.8351,86.7981,86.8166,53664.0
2024-04-10 10:50:00,93.83,93.85,93.77,93.77,66610.0,86.8166,86.8351,86.7611,86.7611,66610.0
2024-04-10 10:55:00,93.78,93.78,93.73,93.75,59455.0,86.7704,86.7704,86.7241,86.7426,59455.0
2024-04-10 11:00:00,93.75,93.76,93.73,93.73,60879.0,86.7426,86.7519,86.7241,86.7241,60879.0
2024-04-10 11:05:00,93.73,93.76,93.72,93.75,118181.0,86.7241,86.7519,86.7149,86.7426,118181.0
2024-04-10 11:10:00,93.76,93.77,93.74,93.77,101918.0,86.7519,86.7611,86.7334,86.7611,101918.0
2024-04-10 11:15:00,93.76,93.78,93.73,93.73,141720.0,86.7519,86.7704,86.7241,86.7241,141720.0
2024-04-10 11:20:00,93.73,93.75,93.71,93.71,58095.0,86.7241,86.7426,86.7056,86.7056,58095.0
2024-04-10 11:25:00,93.71,93.76,93.69,93.76,54307.0,86.7056,86.7519,86.6871,86.7519,54307.0
2024-04-10 11:30:00,93.76,93.76,93.73,93.75,85946.0,86.7519,86.7519,86.7241,86.7426,85946.0
2024-04-10 11:35:00,93.75,93.75,93.7,93.72,52635.0,86.7426,86.7426,86.6964,86.7149,52635.0
2024-04-10 11:40:00,93.71,93.72,93.65,93.66,118017.0,86.7056,86.7149,86.6501,86.6593,118017.0
2024-04-10 11:45:00,93.66,93.68,93.65,93.67,163187.0,86.6593,86.6779,86.6501,86.6686,163187.0
2024-04-10 11:50:00,93.67,93.67,93.61,93.62,59476.0,86.6686,86.6686,86.6131,86.6223,59476.0
2024-04-10 11:55:00,93.62,93.62,93.58,93.6,82646.0,86.6223,86.6223,86.5853,86.6038,82646.0
2024-04-10 12:00:00,93.6,93.64,93.59,93.63,64823.0,86.6038,86.6408,86.5946,86.6316,64823.0
2024-04-10 12:05:00,93.62,93.63,93.59,93.62,64812.0,86.6223,86.6316,86.5946,86.6223,64812.0
2024-04-10 12:10:00,93.61,93.62,93.58,93.61,63098.0,86.6131,86.6223,86.5853,86.6131,63098.0
2024-04-10 12:15:00,93.61,93.64,93.6,93.63,66410.0,86.6131,86.6408,86.6038,86.6316,66410.0
2024-04-10 12:20:00,93.63,93.67,93.62,93.67,97869.0,86.6316,86.6686,86.6223,86.6686,97869.0
2024-04-10 12:25:00,93.67,93.7,93.65,93.66,95176.0,86.6686,86.6964,86.6501,86.6593,95176.0
2024-04-10 12:30:00,93.66,93.67,93.63,93.66,38745.0,86.6593,86.6686,86.6316,86.6593,38745.0
2024-04-10 12:35:00,93.66,93.68,93.66,93.66,60681.0,86.6593,86.6779,86.6593,86.6593,60681.0
2024-04-10 12:40:00,93.65,93.66,93.63,93.64,43752.0,86.6501,86.6593,86.6316,86.6408,43752.0
2024-04-10 12:45:00,93.63,93.66,93.62,93.65,57456.0,86.6316,86.6593,86.6223,86.6501,57456.0
2024-04-10 12:50:00,93.65,93.65,93.6,93.65,65629.0,86.6501,86.6501,86.6038,86.6501,65629.0
2024-04-10 12:55:00,93.65,93.65,93.62,93.63,45404.0,86.6501,86.6501,86.6223,86.6316,45404.0
2024-04-10 13:00:00,93.63,93.63,93.45,93.5,197804.0,86.6316,86.6316,86.465,86.5113,197804.0
2024-04-10 13:05:00,93.5,93.5,93.41,93.41,102804.0,86.5113,86.5113,86.428,86.428,102804.0
2024-04-10 13:10:00,93.41,93.42,93.37,93.41,123676.0,86.428,86.4373,86.391,86.428,123676.0
2024-04-10 13:15:00,93.42,93.5,93.4,93.49,102763.0,86.4373,86.5113,86.4188,86.5021,102763.0
2024-04-10 13:20:00,93.48,93.57,93.48,93.56,70848.0,86.4928,86.5761,86.4928,86.5668,70848.0
2024-04-10 13:25:00,93.56,93.58,93.49,93.49,42154.0,86.5668,86.5853,86.5021,86.5021,42154.0
2024-04-10 13:30:00,93.48,93.54,93.45,93.48,152507.0,86.4928,86.5483,86.465,86.4928,152507.0
2024-04-10 13:35:00,93.5,93.5,93.41,93.41,80869.0,86.5113,86.5113,86.428,86.428,80869.0
2024-04-10 13:40:00,93.41,93.43,93.38,93.39,44223.0,86.428,86.4465,86.4003,86.4095,44223.0
2024-04-10 13:45:00,93.39,93.47,93.39,93.47,98354.0,86.4095,86.4836,86.4095,86.4836,98354.0
2024-04-10 13:50:00,93.47,93.54,93.46,93.53,128505.0,86.4836,86.5483,86.4743,86.5391,128505.0
2024-04-10 13:55:00,93.53,93.62,93.53,93.58,98232.0,86.5391,86.6223,86.5391,86.5853,98232.0
2024-04-10 14:00:00,93.57,93.62,93.56,93.61,43743.0,86.5761,86.6223,86.5668,86.6131,43743.0
2024-04-10 14:05:00,93.61,93.61,93.56,93.57,38002.0,86.6131,86.6131,86.5668,86.5761,38002.0
2024-04-10 14:10:00,93.57,93.58,93.53,93.57,26007.0,86.5761,86.5853,86.5391,86.5761,26007.0
2024-04-10 14:15:00,93.57,93.6,93.52,93.55,28007.0,86.5761,86.6038,86.5298,86.5576,28007.0
2024-04-10 14:20:00,93.55,93.58,93.48,93.48,32140.0,86.5576,86.5853,86.4928,86.4928,32140.0
2024-04-10 14:25:00,93.48,93.52,93.48,93.51,18833.0,86.4928,86.5298,86.4928,86.5206,18833.0
2024-04-10 14:30:00,93.51,93.52,93.48,93.5,53618.0,86.5206,86.5298,86.4928,86.5113,53618.0
2024-04-10 14:35:00,93.5,93.54,93.49,93.53,66023.0,86.5113,86.5483,86.5021,86.5391,66023.0
2024-04-10 14:40:00,93.53,93.55,93.52,93.55,46436.0,86.5391,86.5576,86.5298,86.5576,46436.0
2024-04-10 14:45:00,93.55,93.56,93.52,93.54,45016.0,86.5576,86.5668,86.5298,86.5483,45016.0
2024-04-10 14:50:00,93.53,93.55,93.5,93.51,54848.0,86.5391,86.5576,86.5113,86.5206,54848.0
2024-04-10 14:55:00,93.51,93.51,93.44,93.46,56503.0,86.5206,86.5206,86.4558,86.4743,56503.0
2024-04-10 15:00:00,93.46,93.52,93.46,93.48,69309.0,86.4743,86.5298,86.4743,86.4928,69309.0
2024-04-10 15:05:00,93.48,93.51,93.47,93.48,32315.0,86.4928,86.5206,86.4836,86.4928,32315.0
2024-04-10 15:10:00,93.49,93.51,93.47,93.51,37887.0,86.5021,86.5206,86.4836,86.5206,37887.0
2024-04-10 15:15:00,93.52,93.53,93.5,93.53,41272.0,86.5298,86.5391,86.5113,86.5391,41272.0
2024-04-10 15:20:00,93.54,93.56,93.53,93.56,52973.0,86.5483,86.5668,86.5391,86.5668,52973.0
2024-04-10 15:25:00,93.56,93.59,93.54,93.55,43679.0,86.5668,86.5946,86.5483,86.5576,43679.0
2024-04-10 15:30:00,93.54,93.55,93.51,93.54,80602.0,86.5483,86.5576,86.5206,86.5483,80602.0
2024-04-10 15:35:00,93.55,93.56,93.53,93.54,48748.0,86.5576,86.5668,86.5391,86.5483,48748.0
2024-04-10 15:40:00,93.54,93.57,93.53,93.57,94384.0,86.5483,86.5761,86.5391,86.5761,94384.0
2024-04-10 15:45:00,93.56,93.58,93.55,93.56,91373.0,86.5668,86.5853,86.5576,86.5668,91373.0
2024-04-10 15:50:00,93.56,93.57,93.53,93.56,55753.0,86.5668,86.5761,86.5391,86.5668,55753.0
2024-04-10 15:55:00,93.56,93.58,93.53,93.54,178384.0,86.5668,86.5853,86.5391,86.5483,178384.0
2024-04-11 09:30:00,93.59,93.66,93.58,93.63,132364.0,86.5946,86.6593,86.5853,86.6316,132364.0
2024-04-11 09:35:00,93.62,93.64,93.56,93.56,138544.0,86.6223,86.6408,86.5668,86.5668,138544.0
2024-04-11 09:40:00,93.55,93.56,93.49,93.49,77639.0,86.5576,86.5668,86.5021,86.5021,77639.0
2024-04-11 09:45:00,93.5,93.52,93.48,93.5,69736.0,86.5113,86.5298,86.4928,86.5113,69736.0
2024-04-11 09:50:00,93.5,93.51,93.46,93.48,51143.0,86.5113,86.5206,86.4743,86.4928,51143.0
2024-04-11 09:55:00,93.49,93.5,93.45,93.47,94960.0,86.5021,86.5113,86.465,86.4836,94960.0
2024-04-11 10:00:00,93.47,93.47,93.4,93.44,137462.0,86.4836,86.4836,86.4188,86.4558,137462.0
2024-04-11 10:05:00,93.44,93.45,93.36,93.38,117251.0,86.4558,86.465,86.3818,86.4003,117251.0
2024-04-11 10:10:00,93.39,93.41,93.36,93.36,156608.0,86.4095,86.428,86.3818,86.3818,156608.0
2024-04-11 10:15:00,93.36,93.37,93.28,93.32,136607.0,86.3818,86.391,86.3078,86.3448,136607.0
2024-04-11 10:20:00,93.31,93.35,93.3,93.31,46633.0,86.3355,86.3725,86.3263,86.3355,46633.0
2024-04-11 10:25:00,93.31,93.32,93.24,93.26,68597.0,86.3355,86.3448,86.2707,86.2892,68597.0
2024-04-11 10:30:00,93.27,93.31,93.25,93.28,57390.0,86.2985,86.3355,86.28,86.3078,57390.0
2024-04-11 10:35:00,93.28,93.33,93.28,93.33,58214.0,86.3078,86.354,86.3078,86.354,58214.0
2024-04-11 10:40:00,93.33,93.36,93.33,93.36,41350.0,86.354,86.3818,86.354,86.3818,41350.0
2024-04-11 10:45:00,93.36,93.38,93.36,93.38,60032.0,86.3818,86.4003,86.3818,86.4003,60032.0
2024-04-11 10:50:00,93.37,93.38,93.32,93.35,54721.0,86.391,86.4003,86.3448,86.3725,54721.0
2024-04-11 10:55:00,93.36,93.37,93.32,93.32,39997.0,86.3818,86.391,86.3448,86.3448,39997.0
2024-04-11 11:00:00,93.33,93.35,93.3,93.34,50223.0,86.354,86.3725,86.3263,86.3633,50223.0
2024-04-11 11:05:00,93.34,93.34,93.28,93.29,36351.0,86.3633,86.3633,86.3078,86.317,36351.0
2024-04-11 11:10:00,93.29,93.31,93.28,93.3,41792.0,86.317,86.3355,86.3078,86.3263,41792.0
2024-04-11 11:15:00,93.3,93.33,93.29,93.31,46976.0,86.3263,86.354,86.317,86.3355,46976.0
2024-04-11 11:20:00,93.31,93.33,93.29,93.3,84595.0,86.3355,86.354,86.317,86.3263,84595.0
2024-04-11 11:25:00,93.29,93.3,93.26,93.27,59970.0,86.317,86.3263,86.2892,86.2985,59970.0
2024-04-11 11:30:00,93.27,93.33,93.26,93.31,104111.0,86.2985,86.354,86.2892,86.3355,104111.0
2024-04-11 11:35:00,93.31,93.37,93.3,93.36,43718.0,86.3355,86.391,86.3263,86.3818,43718.0
2024-04-11 11:40:00,93.36,93.38,93.32,93.33,81316.0,86.3818,86.4003,86.3448,86.354,81316.0
2024-04-11 11:45:00,93.32,93.35,93.31,93.34,49747.0,86.3448,86.3725,86.3355,86.3633,49747.0
2024-04-11 11:50:00,93.34,93.35,93.33,93.34,52529.0,86.3633,86.3725,86.354,86.3633,52529.0
2024-04-11 11:55:00,93.33,93.36,93.31,93.35,55824.0,86.354,86.3818,86.3355,86.3725,55824.0
2024-04-11 12:00:00,93.36,93.37,93.3,93.32,67790.0,86.3818,86.391,86.3263,86.3448,67790.0
2024-04-11 12:05:00,93.31,93.34,93.31,93.31,53229.0,86.3355,86.3633,86.3355,86.3355,53229.0
2024-04-11 12:10:00,93.32,93.33,93.31,93.32,47587.0,86.3448,86.354,86.3355,86.3448,47587.0
2024-04-11 12:15:00,93.33,93.34,93.3,93.34,121218.0,86.354,86.3633,86.3263,86.3633,121218.0
2024-04-11 12:20:00,93.33,93.36,93.32,93.36,78179.0,86.354,86.3818,86.3448,86.3818,78179.0
2024-04-11 12:25:00,93.36,93.36,93.31,93.32,41490.0,86.3818,86.3818,86.3355,86.3448,41490.0
2024-04-11 12:30:00,93.32,93.34,93.32,93.32,27661.0,86.3448,86.3633,86.3448,86.3448,27661.0
2024-04-11 12:35:00,93.32,93.33,93.3,93.33,58404.0,86.3448,86.354,86.3263,86.354,58404.0
2024-04-11 12:40:00,93.34,93.36,93.32,93.34,33961.0,86.3633,86.3818,86.3448,86.3633,33961.0
2024-04-11 12:45:00,93.35,93.37,93.34,93.37,39829.0,86.3725,86.391,86.3633,86.391,39829.0
2024-04-11 12:50:00,93.37,93.37,93.33,93.34,53596.0,86.391,86.391,86.354,86.3633,53596.0
2024-04-11 12:55:00,93.33,93.34,93.31,93.33,56351.0,86.354,86.3633,86.3355,86.354,56351.0
2024-04-11 13:00:00,93.32,93.38,93.21,93.37,254946.0,86.3448,86.4003,86.243,86.391,254946.0
2024-04-11 13:05:00,93.37,93.41,93.37,93.41,94039.0,86.391,86.428,86.391,86.428,94039.0
2024-04-11 13:10:00,93.41,93.46,93.4,93.46,53304.0,86.428,86.4743,86.4188,86.4743,53304.0
2024-04-11 13:15:00,93.47,93.49,93.45,93.49,82433.0,86.4836,86.5021,86.465,86.5021,82433.0
2024-04-11 13:20:00,93.5,93.51,93.46,93.47,47625.0,86.5113,86.5206,86.4743,86.4836,47625.0
2024-04-11 13:25:00,93.47,93.5,93.46,93.47,98506.0,86.4836,86.5113,86.4743,86.4836,98506.0
2024-04-11 13:30:00,93.47,93.49,93.46,93.48,41438.0,86.4836,86.5021,86.4743,86.4928,41438.0
2024-04-11 13:35:00,93.48,93.5,93.46,93.47,120763.0,86.4928,86.5113,86.4743,86.4836,120763.0
2024-04-11 13:40:00,93.48,93.51,93.45,93.51,65311.0,86.4928,86.5206,86.465,86.5206,65311.0
2024-04-11 13:45:00,93.51,93.52,93.49,93.52,36713.0,86.5206,86.5298,86.5021,86.5298,36713.0
2024-04-11 13:50:00,93.52,93.55,93.5,93.53,51697.0,86.5298,86.5576,86.5113,86.5391,51697.0
2024-04-11 13:55:00,93.53,93.54,93.52,93.53,33760.0,86.5391,86.5483,86.5298,86.5391,33760.0
2024-04-11 14:00:00,93.52,93.55,93.52,93.53,112651.0,86.5298,86.5576,86.5298,86.5391,112651.0
2024-04-11 14:05:00,93.53,93.62,93.53,93.59,222075.0,86.5391,86.6223,86.5391,86.5946,222075.0
2024-04-11 14:10:00,93.59,93.6,93.57,93.58,53513.0,86.5946,86.6038,86.5761,86.5853,53513.0
2024-04-11 14:15:00,93.58,93.61,93.56,93.56,214486.0,86.5853,86.6131,86.5668,86.5668,214486.0
2024-04-11 14:20:00,93.56,93.58,93.55,93.56,68629.0,86.5668,86.5853,86.5576,86.5668,68629.0
2024-04-11 14:25:00,93.56,93.6,93.56,93.56,189487.0,86.5668,86.6038,86.5668,86.5668,189487.0
2024-04-11 14:30:00,93.57,93.58,93.55,93.57,139561.0,86.5761,86.5853,86.5576,86.5761,139561.0
2024-04-11 14:35:00,93.57,93.58,93.56,93.57,50805.0,86.5761,86.5853,86.5668,86.5761,50805.0
2024-04-11 14:40:00,93.58,93.58,93.56,93.56,49554.0,86.5853,86.5853,86.5668,86.5668,49554.0
2024-04-11 14:45:00,93.56,93.57,93.5,93.5,66905.0,86.5668,86.5761,86.5113,86.5113,66905.0
2024-04-11 14:50:00,93.51,93.51,93.46,93.48,86397.0,86.5206,86.5206,86.4743,86.4928,86397.0
2024-04-11 14:55:00,93.47,93.49,93.44,93.45,92056.0,86.4836,86.5021,86.4558,86.465,92056.0
2024-04-11 15:00:00,93.45,93.48,93.45,93.47,72372.0,86.465,86.4928,86.465,86.4836,72372.0
2024-04-11 15:05:00,93.47,93.49,93.46,93.48,41147.0,86.4836,86.5021,86.4743,86.4928,41147.0
2024-04-11 15:10:00,93.49,93.49,93.47,93.47,87844.0,86.5021,86.5021,86.4836,86.4836,87844.0
2024-04-11 15:15:00,93.47,93.51,93.46,93.51,54545.0,86.4836,86.5206,86.4743,86.5206,54545.0
2024-04-11 15:20:00,93.51,93.53,93.49,93.51,66445.0,86.5206,86.5391,86.5021,86.5206,66445.0
2024-04-11 15:25:00,93.51,93.52,93.48,93.49,96223.0,86.5206,86.5298,86.4928,86.5021,96223.0
2024-04-11 15:30:00,93.49,93.5,93.46,93.48,135316.0,86.5021,86.5113,86.4743,86.4928,135316.0
2024-04-11 15:35:00,93.48,93.5,93.47,93.5,41141.0,86.4928,86.5113,86.4836,86.5113,41141.0
2024-04-11 15:40:00,93.5,93.53,93.49,93.53,66074.0,86.5113,86.5391,86.5021,86.5391,66074.0
2024-04-11 15:45:00,93.53,93.53,93.49,93.51,152273.0,86.5391,86.5391,86.5021,86.5206,152273.0
2024-04-11 15:50:00,93.51,93.51,93.47,93.5,82783.0,86.5206,86.5206,86.4836,86.5113,82783.0
2024-04-11 15:55:00,93.5,93.5,93.44,93.45,295124.0,86.5113,86.5113,86.4558,86.465,295124.0
2024-04-12 09:30:00,93.37,93.48,93.37,93.46,169686.0,86.391,86.4928,86.391,86.4743,169686.0
2024-04-12 09:35:00,93.46,93.46,93.43,93.44,30882.0,86.4743,86.4743,86.4465,86.4558,30882.0
2024-04-12 09:40:00,93.44,93.44,93.4,93.42,28763.0,86.4558,86.4558,86.4188,86.4373,28763.0
2024-04-12 09:45:00,93.41,93.47,93.4,93.43,26283.0,86.428,86.4836,86.4188,86.4465,26283.0
2024-04-12 09:50:00,93.44,93.44,93.34,93.35,31700.0,86.4558,86.4558,86.3633,86.3725,31700.0
2024-04-12 09:55:00,93.35,93.4,93.35,93.4,35246.0,86.3725,86.4188,86.3725,86.4188,35246.0
2024-04-12 10:00:00,93.4,93.4,93.3,93.35,184015.0,86.4188,86.4188,86.3263,86.3725,184015.0
2024-04-12 10:05:00,93.36,93.39,93.34,93.37,82501.0,86.3818,86.4095,86.3633,86.391,82501.0
2024-04-12 10:10:00,93.37,93.43,93.36,93.43,165072.0,86.391,86.4465,86.3818,86.4465,165072.0
2024-04-12 10:15:00,93.43,93.44,93.39,93.43,61232.0,86.4465,86.4558,86.4095,86.4465,61232.0
2024-04-12 10:20:00,93.42,93.45,93.41,93.45,36625.0,86.4373,86.465,86.428,86.465,36625.0
2024-04-12 10:25:00,93.45,93.45,93.35,93.37,84374.0,86.465,86.465,86.3725,86.391,84374.0
2024-04-12 10:30:00,93.37,93.4,93.36,93.37,40739.0,86.391,86.4188,86.3818,86.391,40739.0
2024-04-12 10:35:00,93.37,93.39,93.34,93.39,45794.0,86.391,86.4095,86.3633,86.4095,45794.0
2024-04-12 10:40:00,93.39,93.39,93.32,93.34,65173.0,86.4095,86.4095,86.3448,86.3633,65173.0
2024-04-12 10:45:00,93.35,93.37,93.34,93.35,43743.0,86.3725,86.391,86.3633,86.3725,43743.0
2024-04-12 10:50:00,93.35,93.38,93.32,93.38,101280.0,86.3725,86.4003,86.3448,86.4003,101280.0
2024-04-12 10:55:00,93.37,93.39,93.33,93.34,52369.0,86.391,86.4095,86.354,86.3633,52369.0
2024-04-12 11:00:00,93.33,93.4,93.33,93.4,69383.0,86.354,86.4188,86.354,86.4188,69383.0
2024-04-12 11:05:00,93.39,93.39,93.36,93.38,30494.0,86.4095,86.4095,86.3818,86.4003,30494.0
2024-04-12 11:10:00,93.38,93.38,93.35,93.37,128590.0,86.4003,86.4003,86.3725,86.391,128590.0
2024-04-12 11:15:00,93.38,93.4,93.36,93.4,104692.0,86.4003,86.4188,86.3818,86.4188,104692.0
2024-04-12 11:20:00,93.4,93.41,93.38,93.39,54640.0,86.4188,86.428,86.4003,86.4095,54640.0
2024-04-12 11:25:00,93.39,93.42,93.37,93.42,24688.0,86.4095,86.4373,86.391,86.4373,24688.0
2024-04-12 11:30:00,93.42,93.43,93.4,93.41,47952.0,86.4373,86.4465,86.4188,86.428,47952.0
2024-04-12 11:35:00,93.4,93.41,93.36,93.37,87089.0,86.4188,86.428,86.3818,86.391,87089.0
2024-04-12 11:40:00,93.37,93.39,93.36,93.39,46633.0,86.391,86.4095,86.3818,86.4095,46633.0
2024-04-12 11:45:00,93.39,93.4,93.37,93.39,44559.0,86.4095,86.4188,86.391,86.4095,44559.0
2024-04-12 11:50:00,93.39,93.39,93.35,93.36,73970.0,86.4095,86.4095,86.3725,86.3818,73970.0
2024-04-12 11:55:00,93.36,93.37,93.35,93.36,28052.0,86.3818,86.391,86.3725,86.3818,28052.0
2024-04-12 12:00:00,93.36,93.37,93.34,93.36,48037.0,86.3818,86.391,86.3633,86.3818,48037.0
2024-04-12 12:05:00,93.36,93.38,93.33,93.34,41301.0,86.3818,86.4003,86.354,86.3633,41301.0
2024-04-12 12:10:00,93.34,93.34,93.32,93.32,90820.0,86.3633,86.3633,86.3448,86.3448,90820.0
2024-04-12 12:15:00,93.33,93.34,93.3,93.31,74743.0,86.354,86.3633,86.3263,86.3355,74743.0
2024-04-12 12:20:00,93.31,93.34,93.31,93.33,128950.0,86.3355,86.3633,86.3355,86.354,128950.0
2024-04-12 12:25:00,93.33,93.35,93.32,93.32,42091.0,86.354,86.3725,86.3448,86.3448,42091.0
2024-04-12 12:30:00,93.33,93.33,93.29,93.31,22111.0,86.354,86.354,86.317,86.3355,22111.0
2024-04-12 12:35:00,93.3,93.32,93.26,93.29,57742.0,86.3263,86.3448,86.2892,86.317,57742.0
2024-04-12 12:40:00,93.29,93.31,93.28,93.29,33054.0,86.317,86.3355,86.3078,86.317,33054.0
2024-04-12 12:45:00,93.3,93.33,93.29,93.32,36181.0,86.3263,86.354,86.317,86.3448,36181.0
2024-04-12 12:50:00,93.33,93.36,93.32,93.35,33238.0,86.354,86.3818,86.3448,86.3725,33238.0
2024-04-12 12:55:00,93.35,93.36,93.34,93.35,29170.0,86.3725,86.3818,86.3633,86.3725,29170.0
2024-04-12 13:00:00,93.35,93.36,93.32,93.33,32221.0,86.3725,86.3818,86.3448,86.354,32221.0
2024-04-12 13:05:00,93.33,93.34,93.32,93.33,28772.0,86.354,86.3633,86.3448,86.354,28772.0
2024-04-12 13:10:00,93.33,93.37,93.33,93.35,47504.0,86.354,86.391,86.354,86.3725,47504.0
2024-04-12 13:15:00,93.36,93.38,93.35,93.35,46871.0,86.3818,86.4003,86.3725,86.3725,46871.0
2024-04-12 13:20:00,93.34,93.34,93.31,93.31,51098.0,86.3633,86.3633,86.3355,86.3355,51098.0
2024-04-12 13:25:00,93.31,93.34,93.31,93.31,62487.0,86.3355,86.3633,86.3355,86.3355,62487.0
2024-04-12 13:30:00,93.31,93.33,93.29,93.3,126979.0,86.3355,86.354,86.317,86.3263,126979.0
2024-04-12 13:35:00,93.3,93.32,93.28,93.3,95745.0,86.3263,86.3448,86.3078,86.3263,95745.0
2024-04-12 13:40:00,93.31,93.33,93.3,93.33,41947.0,86.3355,86.354,86.3263,86.354,41947.0
2024-04-12 13:45:00,93.33,93.38,93.32,93.36,137193.0,86.354,86.4003,86.3448,86.3818,137193.0
2024-04-12 13:50:00,93.36,93.38,93.33,93.34,36704.0,86.3818,86.4003,86.354,86.3633,36704.0
2024-04-12 13:55:00,93.34,93.36,93.33,93.34,74015.0,86.3633,86.3818,86.354,86.3633,74015.0
2024-04-12 14:00:00,93.34,93.34,93.31,93.34,74312.0,86.3633,86.3633,86.3355,86.3633,74312.0
2024-04-12 14:05:00,93.34,93.38,93.33,93.37,151893.0,86.3633,86.4003,86.354,86.391,151893.0
2024-04-12 14:10:00,93.37,93.38,93.34,93.35,52244.0,86.391,86.4003,86.3633,86.3725,52244.0
2024-04-12 14:15:00,93.35,93.38,93.35,93.36,134008.0,86.3725,86.4003,86.3725,86.3818,134008.0
2024-04-12 14:20:00,93.36,93.39,93.35,93.37,145486.0,86.3818,86.4095,86.3725,86.391,145486.0
2024-04-12 14:25:00,93.36,93.37,93.33,93.36,147586.0,86.3818,86.391,86.354,86.3818,147586.0
2024-04-12 14:30:00,93.36,93.36,93.33,93.36,166948.0,86.3818,86.3818,86.354,86.3818,166948.0
2024-04-12 14:35:00,93.36,93.36,93.33,93.36,121447.0,86.3818,86.3818,86.354,86.3818,121447.0
2024-04-12 14:40:00,93.36,93.38,93.34,93.37,75775.0,86.3818,86.4003,86.3633,86.391,75775.0
2024-04-12 14:45:00,93.37,93.37,93.34,93.37,49588.0,86.391,86.391,86.3633,86.391,49588.0
2024-04-12 14:50:00,93.36,93.39,93.36,93.39,39901.0,86.3818,86.4095,86.3818,86.4095,39901.0
2024-04-12 14:55:00,93.39,93.41,93.38,93.38,68820.0,86.4095,86.428,86.4003,86.4003,68820.0
2024-04-12 15:00:00,93.38,93.39,93.35,93.38,89996.0,86.4003,86.4095,86.3725,86.4003,89996.0
2024-04-12 15:05:00,93.39,93.39,93.36,93.37,135475.0,86.4095,86.4095,86.3818,86.391,135475.0
2024-04-12 15:10:00,93.37,93.4,93.36,93.39,67568.0,86.391,86.4188,86.3818,86.4095,67568.0
2024-04-12 15:15:00,93.39,93.4,93.37,93.38,157407.0,86.4095,86.4188,86.391,86.4003,157407.0
2024-04-12 15:20:00,93.38,93.41,93.38,93.41,70865.0,86.4003,86.428,86.4003,86.428,70865.0
2024-04-12 15:25:00,93.41,93.42,93.39,93.39,58691.0,86.428,86.4373,86.4095,86.4095,58691.0
2024-04-12 15:30:00,93.39,93.43,93.38,93.41,63431.0,86.4095,86.4465,86.4003,86.428,63431.0
2024-04-12 15:35:00,93.4,93.4,93.36,93.37,99552.0,86.4188,86.4188,86.3818,86.391,99552.0
2024-04-12 15:40:00,93.37,93.43,93.36,93.43,333544.0,86.391,86.4465,86.3818,86.4465,333544.0
2024-04-12 15:45:00,93.43,93.45,93.41,93.44,159289.0,86.4465,86.465,86.428,86.4558,159289.0
2024-04-12 15:50:00,93.44,93.46,93.41,93.46,147427.0,86.4558,86.4743,86.428,86.4743,147427.0
2024-04-12 15:55:00,93.46,93.48,93.42,93.45,312324.0,86.4743,86.4928,86.4373,86.465,312324.0
2024-04-15 09:30:00,93.48,93.5,93.41,93.42,71325.0,86.4928,86.5113,86.428,86.4373,71325.0
2024-04-15 09:35:00,93.42,93.42,93.4,93.42,9553.0,86.4373,86.4373,86.4188,86.4373,9553.0
2024-04-15 09:40:00,93.42,93.42,93.36,93.36,18707.0,86.4373,86.4373,86.3818,86.3818,18707.0
2024-04-15 09:45:00,93.35,93.36,93.31,93.34,19439.0,86.3725,86.3818,86.3355,86.3633,19439.0
2024-04-15 09:50:00,93.34,93.37,93.34,93.34,24910.0,86.3633,86.391,86.3633,86.3633,24910.0
2024-04-15 09:55:00,93.35,93.37,93.33,93.36,31235.0,86.3725,86.391,86.354,86.3818,31235.0
2024-04-15 10:00:00,93.36,93.37,93.3,93.31,42624.0,86.3818,86.391,86.3263,86.3355,42624.0
2024-04-15 10:05:00,93.31,93.31,93.2,93.2,36851.0,86.3355,86.3355,86.2337,86.2337,36851.0
2024-04-15 10:10:00,93.19,93.19,93.11,93.15,52547.0,86.2245,86.2245,86.1505,86.1875,52547.0
2024-04-15 10:15:00,93.16,93.21,93.15,93.21,27954.0,86.1967,86.243,86.1875,86.243,27954.0
2024-04-15 10:20:00,93.2,93.21,93.18,93.2,31138.0,86.2337,86.243,86.2152,86.2337,31138.0
2024-04-15 10:25:00,93.2,93.21,93.16,93.16,23600.0,86.2337,86.243,86.1967,86.1967,23600.0
2024-04-15 10:30:00,93.16,93.22,93.16,93.19,38855.0,86.1967,86.2522,86.1967,86.2245,38855.0
2024-04-15 10:35:00,93.19,93.28,93.18,93.2,117544.0,86.2245,86.3078,86.2152,86.2337,117544.0
2024-04-15 10:40:00,93.19,93.23,93.17,93.22,54652.0,86.2245,86.2615,86.206,86.2522,54652.0
2024-04-15 10:45:00,93.23,93.23,93.15,93.18,67782.0,86.2615,86.2615,86.1875,86.2152,67782.0
2024-04-15 10:50:00,93.18,93.18,93.11,93.11,108828.0,86.2152,86.2152,86.1505,86.1505,108828.0
2024-04-15 10:55:00,93.12,93.13,93.05,93.05,69416.0,86.1597,86.169,86.0949,86.0949,69416.0
2024-04-15 11:00:00,93.05,93.06,93.02,93.04,60501.0,86.0949,86.1042,86.0672,86.0857,60501.0
2024-04-15 11:05:00,93.04,93.07,93.03,93.06,54617.0,86.0857,86.1134,86.0764,86.1042,54617.0
2024-04-15 11:10:00,93.07,93.1,93.07,93.08,50293.0,86.1134,86.1412,86.1134,86.1227,50293.0
2024-04-15 11:15:00,93.08,93.08,93.05,93.06,45287.0,86.1227,86.1227,86.0949,86.1042,45287.0
2024-04-15 11:20:00,93.06,93.06,93.03,93.05,59276.0,86.1042,86.1042,86.0764,86.0949,59276.0
2024-04-15 11:25:00,93.05,93.09,93.05,93.09,23412.0,86.0949,86.132,86.0949,86.132,23412.0
2024-04-15 11:30:00,93.09,93.09,93.07,93.07,29609.0,86.132,86.132,86.1134,86.1134,29609.0
2024-04-15 11:35:00,93.08,93.09,93.05,93.05,60643.0,86.1227,86.132,86.0949,86.0949,60643.0
2024-04-15 11:40:00,93.06,93.08,93.03,93.03,18601.0,86.1042,86.1227,86.0764,86.0764,18601.0
2024-04-15 11:45:00,93.03,93.08,93.03,93.06,36316.0,86.0764,86.1227,86.0764,86.1042,36316.0
2024-04-15 11:50:00,93.05,93.12,93.05,93.12,41464.0,86.0949,86.1597,86.0949,86.1597,41464.0
2024-04-15 11:55:00,93.12,93.12,93.07,93.08,16870.0,86.1597,86.1597,86.1134,86.1227,16870.0
2024-04-15 12:00:00,93.08,93.09,93.07,93.08,32267.0,86.1227,86.132,86.1134,86.1227,32267.0
2024-04-15 12:05:00,93.09,93.1,93.05,93.08,165690.0,86.132,86.1412,86.0949,86.1227,165690.0
2024-04-15 12:10:00,93.08,93.08,93.02,93.05,31077.0,86.1227,86.1227,86.0672,86.0949,31077.0
2024-04-15 12:15:00,93.05,93.05,93.0,93.0,40545.0,86.0949,86.0949,86.0487,86.0487,40545.0
2024-04-15 12:20:00,93.01,93.02,92.98,92.99,29476.0,86.0579,86.0672,86.0302,86.0394,29476.0
2024-04-15 12:25:00,92.98,93.01,92.98,93.0,28605.0,86.0302,86.0579,86.0302,86.0487,28605.0
2024-04-15 12:30:00,92.99,93.0,92.96,92.98,83632.0,86.0394,86.0487,86.0117,86.0302,83632.0
2024-04-15 12:35:00,92.99,92.99,92.95,92.97,47826.0,86.0394,86.0394,86.0024,86.0209,47826.0
2024-04-15 12:40:00,92.97,93.0,92.97,93.0,48254.0,86.0209,86.0487,86.0209,86.0487,48254.0
2024-04-15 12:45:00,93.0,93.02,92.99,93.02,34009.0,86.0487,86.0672,86.0394,86.0672,34009.0
2024-04-15 12:50:00,93.01,93.02,92.99,93.01,23854.0,86.0579,86.0672,86.0394,86.0579,23854.0
2024-04-15 12:55:00,93.0,93.01,92.99,93.01,13491.0,86.0487,86.0579,86.0394,86.0579,13491.0
2024-04-15 13:00:00,93.01,93.01,92.96,93.0,46587.0,86.0579,86.0579,86.0117,86.0487,46587.0
2024-04-15 13:05:00,92.99,93.01,92.99,93.01,34453.0,86.0394,86.0579,86.0394,86.0579,34453.0
2024-04-15 13:10:00,93.01,93.01,92.97,93.0,23486.0,86.0579,86.0579,86.0209,86.0487,23486.0
2024-04-15 13:15:00,92.99,93.0,92.95,92.96,28220.0,86.0394,86.0487,86.0024,86.0117,28220.0
2024-04-15 13:20:00,92.97,92.97,92.92,92.94,54477.0,86.0209,86.0209,85.9747,85.9932,54477.0
2024-04-15 13:25:00,92.94,92.96,92.87,92.88,66392.0,85.9932,86.0117,85.9284,85.9377,66392.0
2024-04-15 13:30:00,92.88,92.89,92.83,92.88,69980.0,85.9377,85.9469,85.8914,85.9377,69980.0
2024-04-15 13:35:00,92.88,92.93,92.87,92.89,71176.0,85.9377,85.9839,85.9284,85.9469,71176.0
2024-04-15 13:40:00,92.89,92.94,92.87,92.88,78959.0,85.9469,85.9932,85.9284,85.9377,78959.0
2024-04-15 13:45:00,92.88,92.89,92.83,92.84,45432.0,85.9377,85.9469,85.8914,85.9006,45432.0
2024-04-15 13:50:00,92.83,92.86,92.81,92.85,65778.0,85.8914,85.9191,85.8729,85.9099,65778.0
2024-04-15 13:55:00,92.84,92.93,92.84,92.93,45453.0,85.9006,85.9839,85.9006,85.9839,45453.0
2024-04-15 14:00:00,92.92,92.92,92.85,92.87,52814.0,85.9747,85.9747,85.9099,85.9284,52814.0
2024-04-15 14:05:00,92.88,92.9,92.83,92.85,44531.0,85.9377,85.9562,85.8914,85.9099,44531.0
2024-04-15 14:10:00,92.86,92.86,92.81,92.81,30508.0,85.9191,85.9191,85.8729,85.8729,30508.0
2024-04-15 14:15:00,92.81,92.84,92.79,92.84,72435.0,85.8729,85.9006,85.8544,85.9006,72435.0
2024-04-15 14:20:00,92.84,92.84,92.78,92.78,24018.0,85.9006,85.9006,85.8451,85.8451,24018.0
2024-04-15 14:25:00,92.78,92.82,92.77,92.81,21616.0,85.8451,85.8821,85.8359,85.8729,21616.0
2024-04-15 14:30:00,92.8,92.85,92.8,92.84,61574.0,85.8636,85.9099,85.8636,85.9006,61574.0
2024-04-15 14:35:00,92.84,92.86,92.82,92.84,49656.0,85.9006,85.9191,85.8821,85.9006,49656.0
2024-04-15 14:40:00,92.84,92.86,92.82,92.83,33702.0,85.9006,85.9191,85.8821,85.8914,33702.0
2024-04-15 14:45:00,92.83,92.85,92.82,92.84,40527.0,85.8914,85.9099,85.8821,85.9006,40527.0
2024-04-15 14:50:00,92.84,92.84,92.81,92.82,72464.0,85.9006,85.9006,85.8729,85.8821,72464.0
2024-04-15 14:55:00,92.82,92.88,92.82,92.86,56858.0,85.8821,85.9377,85.8821,85.9191,56858.0
2024-04-15 15:00:00,92.86,92.86,92.82,92.84,64507.0,85.9191,85.9191,85.8821,85.9006,64507.0
2024-04-15 15:05:00,92.84,92.84,92.82,92.84,45005.0,85.9006,85.9006,85.8821,85.9006,45005.0
2024-04-15 15:10:00,92.84,92.86,92.81,92.81,50936.0,85.9006,85.9191,85.8729,85.8729,50936.0
2024-04-15 15:15:00,92.81,92.82,92.77,92.79,71707.0,85.8729,85.8821,85.8359,85.8544,71707.0
2024-04-15 15:20:00,92.79,92.83,92.79,92.82,61486.0,85.8544,85.8914,85.8544,85.8821,61486.0
2024-04-15 15:25:00,92.82,92.83,92.8,92.8,62860.0,85.8821,85.8914,85.8636,85.8636,62860.0
2024-04-15 15:30:00,92.79,92.86,92.79,92.84,70819.0,85.8544,85.9191,85.8544,85.9006,70819.0
2024-04-15 15:35:00,92.84,92.86,92.83,92.85,49025.0,85.9006,85.9191,85.8914,85.9099,49025.0
2024-04-15 15:40:00,92.85,92.85,92.81,92.83,42979.0,85.9099,85.9099,85.8729,85.8914,42979.0
2024-04-15 15:45:00,92.83,92.85,92.82,92.85,170008.0,85.8914,85.9099,85.8821,85.9099,170008.0
2024-04-15 15:50:00,92.85,92.87,92.83,92.86,194205.0,85.9099,85.9284,85.8914,85.9191,194205.0
2024-04-15 15:55:00,92.86,92.91,92.85,92.89,300585.0,85.9191,85.9654,85.9099,85.9469,300585.0
2024-04-16 09:30:00,92.82,92.84,92.71,92.71,45191.0,85.8821,85.9006,85.7804,85.7804,45191.0
2024-04-16 09:35:00,92.72,92.72,92.58,92.61,47874.0,85.7896,85.7896,85.6601,85.6878,47874.0
2024-04-16 09:40:00,92.61,92.63,92.55,92.58,220999.0,85.6878,85.7063,85.6323,85.6601,220999.0
2024-04-16 09:45:00,92.57,92.64,92.54,92.62,67159.0,85.6508,85.7156,85.6231,85.6971,67159.0
2024-04-16 09:50:00,92.61,92.64,92.6,92.61,62109.0,85.6878,85.7156,85.6786,85.6878,62109.0
2024-04-16 09:55:00,92.61,92.68,92.6,92.67,62904.0,85.6878,85.7526,85.6786,85.7433,62904.0
2024-04-16 10:00:00,92.66,92.69,92.65,92.67,82190.0,85.7341,85.7619,85.7248,85.7433,82190.0
2024-04-16 10:05:00,92.66,92.7,92.63,92.7,63496.0,85.7341,85.7711,85.7063,85.7711,63496.0
2024-04-16 10:10:00,92.69,92.72,92.67,92.72,95332.0,85.7619,85.7896,85.7433,85.7896,95332.0
2024-04-16 10:15:00,92.72,92.75,92.7,92.72,67572.0,85.7896,85.8174,85.7711,85.7896,67572.0
2024-04-16 10:20:00,92.72,92.73,92.64,92.65,74730.0,85.7896,85.7989,85.7156,85.7248,74730.0
2024-04-16 10:25:00,92.65,92.66,92.56,92.56,87806.0,85.7248,85.7341,85.6416,85.6416,87806.0
2024-04-16 10:30:00,92.55,92.57,92.5,92.51,111216.0,85.6323,85.6508,85.5861,85.5953,111216.0
2024-04-16 10:35:00,92.51,92.52,92.47,92.48,99469.0,85.5953,85.6046,85.5583,85.5675,99469.0
2024-04-16 10:40:00,92.49,92.55,92.48,92.55,52972.0,85.5768,85.6323,85.5675,85.6323,52972.0
2024-04-16 10:45:00,92.55,92.56,92.54,92.54,61022.0,85.6323,85.6416,85.6231,85.6231,61022.0
2024-04-16 10:50:00,92.55,92.57,92.53,92.56,47101.0,85.6323,85.6508,85.6138,85.6416,47101.0
2024-04-16 10:55:00,92.56,92.59,92.56,92.56,101862.0,85.6416,85.6693,85.6416,85.6416,101862.0
2024-04-16 11:00:00,92.56,92.62,92.55,92.61,62722.0,85.6416,85.6971,85.6323,85.6878,62722.0
2024-04-16 11:05:00,92.61,92.62,92.59,92.61,39266.0,85.6878,85.6971,85.6693,85.6878,39266.0
2024-04-16 11:10:00,92.61,92.61,92.55,92.56,34039.0,85.6878,85.6878,85.6323,85.6416,34039.0
2024-04-16 11:15:00,92.56,92.6,92.56,92.59,69149.0,85.6416,85.6786,85.6416,85.6693,69149.0
2024-04-16 11:20:00,92.59,92.62,92.57,92.62,38398.0,85.6693,85.6971,85.6508,85.6971,38398.0
2024-04-16 11:25:00,92.62,92.63,92.6,92.6,44987.0,85.6971,85.7063,85.6786,85.6786,44987.0
2024-04-16 11:30:00,92.61,92.61,92.56,92.59,42462.0,85.6878,85.6878,85.6416,85.6693,42462.0
2024-04-16 11:35:00,92.6,92.63,92.59,92.62,42074.0,85.6786,85.7063,85.6693,85.6971,42074.0
2024-04-16 11:40:00,92.62,92.66,92.61,92.64,62470.0,85.6971,85.7341,85.6878,85.7156,62470.0
2024-04-16 11:45:00,92.63,92.63,92.6,92.61,47168.0,85.7063,85.7063,85.6786,85.6878,47168.0
2024-04-16 11:50:00,92.61,92.7,92.6,92.7,41955.0,85.6878,85.7711,85.6786,85.7711,41955.0
2024-04-16 11:55:00,92.7,92.71,92.65,92.66,60678.0,85.7711,85.7804,85.7248,85.7341,60678.0
2024-04-16 12:00:00,92.66,92.66,92.61,92.63,35381.0,85.7341,85.7341,85.6878,85.7063,35381.0
2024-04-16 12:05:00,92.63,92.69,92.62,92.68,64593.0,85.7063,85.7619,85.6971,85.7526,64593.0
2024-04-16 12:10:00,92.68,92.69,92.66,92.67,29618.0,85.7526,85.7619,85.7341,85.7433,29618.0
2024-04-16 12:15:00,92.68,92.71,92.66,92.71,33755.0,85.7526,85.7804,85.7341,85.7804,33755.0
2024-04-16 12:20:00,92.71,92.72,92.69,92.7,44352.0,85.7804,85.7896,85.7619,85.7711,44352.0
2024-04-16 12:25:00,92.7,92.71,92.69,92.7,26287.0,85.7711,85.7804,85.7619,85.7711,26287.0
2024-04-16 12:30:00,92.7,92.72,92.69,92.7,62250.0,85.7711,85.7896,85.7619,85.7711,62250.0
2024-04-16 12:35:00,92.7,92.71,92.67,92.7,32798.0,85.7711,85.7804,85.7433,85.7711,32798.0
2024-04-16 12:40:00,92.7,92.73,92.69,92.71,79076.0,85.7711,85.7989,85.7619,85.7804,79076.0
2024-04-16 12:45:00,92.71,92.75,92.7,92.75,74259.0,85.7804,85.8174,85.7711,85.8174,74259.0
2024-04-16 12:50:00,92.75,92.76,92.72,92.73,172813.0,85.8174,85.8266,85.7896,85.7989,172813.0
2024-04-16 12:55:00,92.73,92.73,92.7,92.72,157412.0,85.7989,85.7989,85.7711,85.7896,157412.0
2024-04-16 13:00:00,92.72,92.72,92.66,92.68,140253.0,85.7896,85.7896,85.7341,85.7526,140253.0
2024-04-16 13:05:00,92.67,92.72,92.67,92.72,122910.0,85.7433,85.7896,85.7433,85.7896,122910.0
2024-04-16 13:10:00,92.72,92.74,92.7,92.73,78964.0,85.7896,85.8081,85.7711,85.7989,78964.0
2024-04-16 13:15:00,92.73,92.77,92.72,92.75,52178.0,85.7989,85.8359,85.7896,85.8174,52178.0
2024-04-16 13:20:00,92.75,92.77,92.74,92.77,38271.0,85.8174,85.8359,85.8081,85.8359,38271.0
2024-04-16 13:25:00,92.78,92.78,92.7,92.7,75698.0,85.8451,85.8451,85.7711,85.7711,75698.0
2024-04-16 13:30:00,92.71,92.71,92.56,92.61,139287.0,85.7804,85.7804,85.6416,85.6878,139287.0
2024-04-16 13:35:00,92.61,92.68,92.6,92.64,133863.0,85.6878,85.7526,85.6786,85.7156,133863.0
2024-04-16 13:40:00,92.65,92.69,92.64,92.66,53933.0,85.7248,85.7619,85.7156,85.7341,53933.0
2024-04-16 13:45:00,92.66,92.68,92.59,92.59,70745.0,85.7341,85.7526,85.6693,85.6693,70745.0
2024-04-16 13:50:00,92.59,92.63,92.54,92.61,104415.0,85.6693,85.7063,85.6231,85.6878,104415.0
2024-04-16 13:55:00,92.6,92.65,92.58,92.63,66910.0,85.6786,85.7248,85.6601,85.7063,66910.0
2024-04-16 14:00:00,92.64,92.65,92.6,92.65,59536.0,85.7156,85.7248,85.6786,85.7248,59536.0
2024-04-16 14:05:00,92.65,92.82,92.64,92.82,121243.0,85.7248,85.8821,85.7156,85.8821,121243.0
2024-04-16 14:10:00,92.81,92.82,92.68,92.68,92241.0,85.8729,85.8821,85.7526,85.7526,92241.0
2024-04-16 14:15:00,92.69,92.7,92.63,92.63,121800.0,85.7619,85.7711,85.7063,85.7063,121800.0
2024-04-16 14:20:00,92.64,92.65,92.56,92.59,61083.0,85.7156,85.7248,85.6416,85.6693,61083.0
2024-04-16 14:25:00,92.6,92.63,92.55,92.57,115673.0,85.6786,85.7063,85.6323,85.6508,115673.0
2024-04-16 14:30:00,92.57,92.66,92.57,92.65,112064.0,85.6508,85.7341,85.6508,85.7248,112064.0
2024-04-16 14:35:00,92.65,92.69,92.62,92.64,94923.0,85.7248,85.7619,85.6971,85.7156,94923.0
2024-04-16 14:40:00,92.64,92.68,92.63,92.67,93584.0,85.7156,85.7526,85.7063,85.7433,93584.0
2024-04-16 14:45:00,92.66,92.68,92.64,92.65,77198.0,85.7341,85.7526,85.7156,85.7248,77198.0
2024-04-16 14:50:00,92.66,92.72,92.65,92.7,87432.0,85.7341,85.7896,85.7248,85.7711,87432.0
2024-04-16 14:55:00,92.7,92.74,92.69,92.74,81603.0,85.7711,85.8081,85.7619,85.8081,81603.0
2024-04-16 15:00:00,92.74,92.77,92.71,92.72,189884.0,85.8081,85.8359,85.7804,85.7896,189884.0
2024-04-16 15:05:00,92.73,92.73,92.7,92.71,54017.0,85.7989,85.7989,85.7711,85.7804,54017.0
2024-04-16 15:10:00,92.71,92.73,92.7,92.71,66558.0,85.7804,85.7989,85.7711,85.7804,66558.0
2024-04-16 15:15:00,92.71,92.72,92.69,92.71,105663.0,85.7804,85.7896,85.7619,85.7804,105663.0
2024-04-16 15:20:00,92.71,92.74,92.7,92.73,56330.0,85.7804,85.8081,85.7711,85.7989,56330.0
2024-04-16 15:25:00,92.73,92.75,92.73,92.73,105716.0,85.7989,85.8174,85.7989,85.7989,105716.0
2024-04-16 15:30:00,92.73,92.74,92.65,92.65,135908.0,85.7989,85.8081,85.7248,85.7248,135908.0
2024-04-16 15:35:00,92.65,92.66,92.62,92.65,71483.0,85.7248,85.7341,85.6971,85.7248,71483.0
2024-04-16 15:40:00,92.64,92.64,92.58,92.59,72877.0,85.7156,85.7156,85.6601,85.6693,72877.0
2024-04-16 15:45:00,92.59,92.67,92.59,92.67,95365.0,85.6693,85.7433,85.6693,85.7433,95365.0
2024-04-16 15:50:00,92.67,92.68,92.64,92.65,117682.0,85.7433,85.7526,85.7156,85.7248,117682.0
2024-04-16 15:55:00,92.66,92.66,92.56,92.57,447557.0,85.7341,85.7341,85.6416,85.6508,447557.0
2024-04-17 09:30:00,92.82,93.01,92.78,92.97,217074.0,85.8821,86.0579,85.8451,86.0209,217074.0
2024-04-17 09:35:00,92.97,92.98,92.94,92.95,70644.0,86.0209,86.0302,85.9932,86.0024,70644.0
2024-04-17 09:40:00,92.95,92.97,92.92,92.96,71954.0,86.0024,86.0209,85.9747,86.0117,71954.0
2024-04-17 09:45:00,92.96,92.99,92.95,92.97,113390.0,86.0117,86.0394,86.0024,86.0209,113390.0
2024-04-17 09:50:00,92.97,92.98,92.94,92.96,51799.0,86.0209,86.0302,85.9932,86.0117,51799.0
2024-04-17 09:55:00,92.95,92.97,92.92,92.93,59606.0,86.0024,86.0209,85.9747,85.9839,59606.0
2024-04-17 10:00:00,92.93,92.93,92.84,92.86,112757.0,85.9839,85.9839,85.9006,85.9191,112757.0
2024-04-17 10:05:00,92.86,92.89,92.84,92.88,103668.0,85.9191,85.9469,85.9006,85.9377,103668.0
2024-04-17 10:10:00,92.88,92.88,92.84,92.86,116853.0,85.9377,85.9377,85.9006,85.9191,116853.0
2024-04-17 10:15:00,92.86,92.86,92.81,92.83,87683.0,85.9191,85.9191,85.8729,85.8914,87683.0
2024-04-17 10:20:00,92.82,92.84,92.8,92.84,56596.0,85.8821,85.9006,85.8636,85.9006,56596.0
2024-04-17 10:25:00,92.84,92.86,92.81,92.81,61313.0,85.9006,85.9191,85.8729,85.8729,61313.0
2024-04-17 10:30:00,92.83,92.83,92.8,92.8,78416.0,85.8914,85.8914,85.8636,85.8636,78416.0
2024-04-17 10:35:00,92.81,92.84,92.79,92.83,51969.0,85.8729,85.9006,85.8544,85.8914,51969.0
2024-04-17 10:40:00,92.82,92.83,92.79,92.8,39298.0,85.8821,85.8914,85.8544,85.8636,39298.0
2024-04-17 10:45:00,92.8,92.84,92.79,92.83,46412.0,85.8636,85.9006,85.8544,85.8914,46412.0
2024-04-17 10:50:00,92.82,92.82,92.74,92.77,82160.0,85.8821,85.8821,85.8081,85.8359,82160.0
2024-04-17 10:55:00,92.77,92.79,92.77,92.79,58830.0,85.8359,85.8544,85.8359,85.8544,58830.0
2024-04-17 11:00:00,92.79,92.86,92.79,92.86,58595.0,85.8544,85.9191,85.8544,85.9191,58595.0
2024-04-17 11:05:00,92.86,92.86,92.81,92.82,55574.0,85.9191,85.9191,85.8729,85.8821,55574.0
2024-04-17 11:10:00,92.83,92.83,92.8,92.81,65095.0,85.8914,85.8914,85.8636,85.8729,65095.0
2024-04-17 11:15:00,92.81,92.82,92.77,92.78,75090.0,85.8729,85.8821,85.8359,85.8451,75090.0
2024-04-17 11:20:00,92.78,92.78,92.74,92.75,55196.0,85.8451,85.8451,85.8081,85.8174,55196.0
2024-04-17 11:25:00,92.75,92.78,92.74,92.74,50226.0,85.8174,85.8451,85.8081,85.8081,50226.0
2024-04-17 11:30:00,92.74,92.74,92.67,92.69,124842.0,85.8081,85.8081,85.7433,85.7619,124842.0
2024-04-17 11:35:00,92.69,92.73,92.68,92.72,94946.0,85.7619,85.7989,85.7526,85.7896,94946.0
2024-04-17 11:40:00,92.72,92.73,92.69,92.72,42471.0,85.7896,85.7989,85.7619,85.7896,42471.0
2024-04-17 11:45:00,92.72,92.73,92.7,92.72,51072.0,85.7896,85.7989,85.7711,85.7896,51072.0
2024-04-17 11:50:00,92.72,92.75,92.71,92.73,46670.0,85.7896,85.8174,85.7804,85.7989,46670.0
2024-04-17 11:55:00,92.73,92.74,92.7,92.71,74197.0,85.7989,85.8081,85.7711,85.7804,74197.0
2024-04-17 12:00:00,92.7,92.71,92.67,92.67,57086.0,85.7711,85.7804,85.7433,85.7433,57086.0
2024-04-17 12:05:00,92.68,92.68,92.65,92.66,59312.0,85.7526,85.7526,85.7248,85.7341,59312.0
2024-04-17 12:10:00,92.66,92.7,92.65,92.69,74946.0,85.7341,85.7711,85.7248,85.7619,74946.0
2024-04-17 12:15:00,92.68,92.68,92.66,92.67,56578.0,85.7526,85.7526,85.7341,85.7433,56578.0
2024-04-17 12:20:00,92.67,92.68,92.66,92.68,82511.0,85.7433,85.7526,85.7341,85.7526,82511.0
2024-04-17 12:25:00,92.68,92.71,92.67,92.69,133518.0,85.7526,85.7804,85.7433,85.7619,133518.0
2024-04-17 12:30:00,92.69,92.69,92.67,92.68,46233.0,85.7619,85.7619,85.7433,85.7526,46233.0
2024-04-17 12:35:00,92.68,92.71,92.66,92.71,80344.0,85.7526,85.7804,85.7341,85.7804,80344.0
2024-04-17 12:40:00,92.7,92.72,92.65,92.65,97866.0,85.7711,85.7896,85.7248,85.7248,97866.0
2024-04-17 12:45:00,92.65,92.69,92.64,92.69,94858.0,85.7248,85.7619,85.7156,85.7619,94858.0
2024-04-17 12:50:00,92.69,92.69,92.66,92.68,86770.0,85.7619,85.7619,85.7341,85.7526,86770.0
2024-04-17 12:55:00,92.67,92.68,92.65,92.66,123363.0,85.7433,85.7526,85.7248,85.7341,123363.0
2024-04-17 13:00:00,92.65,92.75,92.63,92.71,332914.0,85.7248,85.8174,85.7063,85.7804,332914.0
2024-04-17 13:05:00,92.71,92.76,92.7,92.73,243046.0,85.7804,85.8266,85.7711,85.7989,243046.0
2024-04-17 13:10:00,92.73,92.76,92.72,92.76,163722.0,85.7989,85.8266,85.7896,85.8266,163722.0
2024-04-17 13:15:00,92.76,92.8,92.75,92.77,109220.0,85.8266,85.8636,85.8174,85.8359,109220.0
2024-04-17 13:20:00,92.78,92.79,92.77,92.79,75169.0,85.8451,85.8544,85.8359,85.8544,75169.0
2024-04-17 13:25:00,92.79,92.8,92.76,92.79,68371.0,85.8544,85.8636,85.8266,85.8544,68371.0
2024-04-17 13:30:00,92.79,92.8,92.78,92.79,35914.0,85.8544,85.8636,85.8451,85.8544,35914.0
2024-04-17 13:35:00,92.79,92.82,92.79,92.81,43908.0,85.8544,85.8821,85.8544,85.8729,43908.0
2024-04-17 13:40:00,92.82,92.82,92.78,92.8,67818.0,85.8821,85.8821,85.8451,85.8636,67818.0
2024-04-17 13:45:00,92.79,92.85,92.78,92.84,57968.0,85.8544,85.9099,85.8451,85.9006,57968.0
2024-04-17 13:50:00,92.85,92.86,92.82,92.86,44454.0,85.9099,85.9191,85.8821,85.9191,44454.0
2024-04-17 13:55:00,92.86,92.88,92.86,92.88,63290.0,85.9191,85.9377,85.9191,85.9377,63290.0
2024-04-17 14:00:00,92.88,92.89,92.86,92.89,67921.0,85.9377,85.9469,85.9191,85.9469,67921.0
2024-04-17 14:05:00,92.89,92.91,92.89,92.9,94870.0,85.9469,85.9654,85.9469,85.9562,94870.0
2024-04-17 14:10:00,92.9,92.9,92.85,92.86,85065.0,85.9562,85.9562,85.9099,85.9191,85065.0
2024-04-17 14:15:00,92.86,92.86,92.83,92.84,36329.0,85.9191,85.9191,85.8914,85.9006,36329.0
2024-04-17 14:20:00,92.84,92.84,92.81,92.82,50440.0,85.9006,85.9006,85.8729,85.8821,50440.0
2024-04-17 14:25:00,92.82,92.84,92.81,92.81,47557.0,85.8821,85.9006,85.8729,85.8729,47557.0
2024-04-17 14:30:00,92.82,92.82,92.8,92.81,45709.0,85.8821,85.8821,85.8636,85.8729,45709.0
2024-04-17 14:35:00,92.81,92.81,92.78,92.81,97510.0,85.8729,85.8729,85.8451,85.8729,97510.0
2024-04-17 14:40:00,92.81,92.87,92.81,92.87,118499.0,85.8729,85.9284,85.8729,85.9284,118499.0
2024-04-17 14:45:00,92.87,92.89,92.83,92.84,85895.0,85.9284,85.9469,85.8914,85.9006,85895.0
2024-04-17 14:50:00,92.84,92.85,92.77,92.79,57520.0,85.9006,85.9099,85.8359,85.8544,57520.0
2024-04-17 14:55:00,92.78,92.81,92.77,92.78,52172.0,85.8451,85.8729,85.8359,85.8451,52172.0
2024-04-17 15:00:00,92.78,92.79,92.75,92.76,51780.0,85.8451,85.8544,85.8174,85.8266,51780.0
2024-04-17 15:05:00,92.76,92.77,92.74,92.75,66258.0,85.8266,85.8359,85.8081,85.8174,66258.0
2024-04-17 15:10:00,92.75,92.76,92.71,92.73,40727.0,85.8174,85.8266,85.7804,85.7989,40727.0
2024-04-17 15:15:00,92.73,92.77,92.72,92.76,99831.0,85.7989,85.8359,85.7896,85.8266,99831.0
2024-04-17 15:20:00,92.76,92.77,92.75,92.75,67463.0,85.8266,85.8359,85.8174,85.8174,67463.0
2024-04-17 15:25:00,92.76,92.76,92.72,92.73,59038.0,85.8266,85.8266,85.7896,85.7989,59038.0
2024-04-17 15:30:00,92.73,92.75,92.72,92.75,102643.0,85.7989,85.8174,85.7896,85.8174,102643.0
2024-04-17 15:35:00,92.74,92.74,92.7,92.7,92211.0,85.8081,85.8081,85.7711,85.7711,92211.0
2024-04-17 15:40:00,92.7,92.72,92.68,92.72,76471.0,85.7711,85.7896,85.7526,85.7896,76471.0
2024-04-17 15:45:00,92.72,92.75,92.71,92.74,118474.0,85.7896,85.8174,85.7804,85.8081,118474.0
2024-04-17 15:50:00,92.74,92.74,92.69,92.73,84404.0,85.8081,85.8081,85.7619,85.7989,84404.0
2024-04-17 15:55:00,92.72,92.73,92.68,92.7,338535.0,85.7896,85.7989,85.7526,85.7711,338535.0
2024-04-18 09:30:00,92.69,92.77,92.68,92.68,62657.0,85.7619,85.8359,85.7526,85.7526,62657.0
2024-04-18 09:35:00,92.67,92.68,92.57,92.57,96178.0,85.7433,85.7526,85.6508,85.6508,96178.0
2024-04-18 09:40:00,92.57,92.63,92.56,92.62,49061.0,85.6508,85.7063,85.6416,85.6971,49061.0
2024-04-18 09:45:00,92.64,92.66,92.6,92.64,53450.0,85.7156,85.7341,85.6786,85.7156,53450.0
2024-04-18 09:50:00,92.65,92.65,92.6,92.6,7921.0,85.7248,85.7248,85.6786,85.6786,7921.0
2024-04-18 09:55:00,92.6,92.65,92.58,92.59,38696.0,85.6786,85.7248,85.6601,85.6693,38696.0
2024-04-18 10:00:00,92.6,92.63,92.58,92.59,194510.0,85.6786,85.7063,85.6601,85.6693,194510.0
2024-04-18 10:05:00,92.6,92.7,92.59,92.7,142047.0,85.6786,85.7711,85.6693,85.7711,142047.0
2024-04-18 10:10:00,92.69,92.71,92.67,92.71,57464.0,85.7619,85.7804,85.7433,85.7804,57464.0
2024-04-18 10:15:00,92.72,92.74,92.7,92.72,61415.0,85.7896,85.8081,85.7711,85.7896,61415.0
2024-04-18 10:20:00,92.72,92.72,92.69,92.71,31557.0,85.7896,85.7896,85.7619,85.7804,31557.0
2024-04-18 10:25:00,92.7,92.73,92.7,92.71,15541.0,85.7711,85.7989,85.7711,85.7804,15541.0
2024-04-18 10:30:00,92.71,92.74,92.71,92.74,21362.0,85.7804,85.8081,85.7804,85.8081,21362.0
2024-04-18 10:35:00,92.74,92.78,92.74,92.74,38239.0,85.8081,85.8451,85.8081,85.8081,38239.0
2024-04-18 10:40:00,92.74,92.78,92.72,92.77,17134.0,85.8081,85.8451,85.7896,85.8359,17134.0
2024-04-18 10:45:00,92.77,92.8,92.76,92.79,22649.0,85.8359,85.8636,85.8266,85.8544,22649.0
2024-04-18 10:50:00,92.8,92.8,92.75,92.78,40805.0,85.8636,85.8636,85.8174,85.8451,40805.0
2024-04-18 10:55:00,92.78,92.82,92.75,92.78,56312.0,85.8451,85.8821,85.8174,85.8451,56312.0
2024-04-18 11:00:00,92.78,92.79,92.75,92.76,26071.0,85.8451,85.8544,85.8174,85.8266,26071.0
2024-04-18 11:05:00,92.76,92.8,92.76,92.8,55803.0,85.8266,85.8636,85.8266,85.8636,55803.0
2024-04-18 11:10:00,92.8,92.83,92.8,92.81,39297.0,85.8636,85.8914,85.8636,85.8729,39297.0
2024-04-18 11:15:00,92.82,92.84,92.81,92.81,43722.0,85.8821,85.9006,85.8729,85.8729,43722.0
2024-04-18 11:20:00,92.81,92.84,92.8,92.83,26935.0,85.8729,85.9006,85.8636,85.8914,26935.0
2024-04-18 11:25:00,92.83,92.84,92.79,92.8,36914.0,85.8914,85.9006,85.8544,85.8636,36914.0
2024-04-18 11:30:00,92.8,92.81,92.76,92.79,92138.0,85.8636,85.8729,85.8266,85.8544,92138.0
2024-04-18 11:35:00,92.79,92.81,92.78,92.8,68339.0,85.8544,85.8729,85.8451,85.8636,68339.0
2024-04-18 11:40:00,92.79,92.79,92.76,92.78,36025.0,85.8544,85.8544,85.8266,85.8451,36025.0
2024-04-18 11:45:00,92.77,92.78,92.74,92.77,49416.0,85.8359,85.8451,85.8081,85.8359,49416.0
2024-04-18 11:50:00,92.77,92.78,92.75,92.76,47847.0,85.8359,85.8451,85.8174,85.8266,47847.0
2024-04-18 11:55:00,92.76,92.79,92.75,92.78,31148.0,85.8266,85.8544,85.8174,85.8451,31148.0
2024-04-18 12:00:00,92.78,92.8,92.78,92.78,32541.0,85.8451,85.8636,85.8451,85.8451,32541.0
2024-04-18 12:05:00,92.77,92.77,92.73,92.75,83122.0,85.8359,85.8359,85.7989,85.8174,83122.0
2024-04-18 12:10:00,92.76,92.77,92.74,92.75,47593.0,85.8266,85.8359,85.8081,85.8174,47593.0
2024-04-18 12:15:00,92.75,92.77,92.73,92.77,93475.0,85.8174,85.8359,85.7989,85.8359,93475.0
2024-04-18 12:20:00,92.77,92.77,92.74,92.75,33834.0,85.8359,85.8359,85.8081,85.8174,33834.0
2024-04-18 12:25:00,92.74,92.77,92.74,92.76,37060.0,85.8081,85.8359,85.8081,85.8266,37060.0
2024-04-18 12:30:00,92.76,92.76,92.7,92.7,29922.0,85.8266,85.8266,85.7711,85.7711,29922.0
2024-04-18 12:35:00,92.71,92.77,92.71,92.74,59150.0,85.7804,85.8359,85.7804,85.8081,59150.0
2024-04-18 12:40:00,92.74,92.76,92.72,92.75,64196.0,85.8081,85.8266,85.7896,85.8174,64196.0
2024-04-18 12:45:00,92.75,92.75,92.69,92.7,41744.0,85.8174,85.8174,85.7619,85.7711,41744.0
2024-04-18 12:50:00,92.71,92.72,92.69,92.71,35070.0,85.7804,85.7896,85.7619,85.7804,35070.0
2024-04-18 12:55:00,92.71,92.73,92.68,92.69,48707.0,85.7804,85.7989,85.7526,85.7619,48707.0
2024-04-18 13:00:00,92.69,92.73,92.68,92.7,44967.0,85.7619,85.7989,85.7526,85.7711,44967.0
2024-04-18 13:05:00,92.7,92.7,92.68,92.7,50334.0,85.7711,85.7711,85.7526,85.7711,50334.0
2024-04-18 13:10:00,92.7,92.7,92.66,92.67,44283.0,85.7711,85.7711,85.7341,85.7433,44283.0
2024-04-18 13:15:00,92.67,92.68,92.63,92.66,104632.0,85.7433,85.7526,85.7063,85.7341,104632.0
2024-04-18 13:20:00,92.66,92.68,92.64,92.64,88024.0,85.7341,85.7526,85.7156,85.7156,88024.0
2024-04-18 13:25:00,92.65,92.69,92.63,92.69,85222.0,85.7248,85.7619,85.7063,85.7619,85222.0
2024-04-18 13:30:00,92.69,92.69,92.65,92.66,40865.0,85.7619,85.7619,85.7248,85.7341,40865.0
2024-04-18 13:35:00,92.66,92.67,92.63,92.65,51467.0,85.7341,85.7433,85.7063,85.7248,51467.0
2024-04-18 13:40:00,92.65,92.68,92.62,92.68,125675.0,85.7248,85.7526,85.6971,85.7526,125675.0
2024-04-18 13:45:00,92.68,92.71,92.68,92.69,30274.0,85.7526,85.7804,85.7526,85.7619,30274.0
2024-04-18 13:50:00,92.69,92.69,92.64,92.67,97487.0,85.7619,85.7619,85.7156,85.7433,97487.0
2024-04-18 13:55:00,92.68,92.72,92.66,92.72,78844.0,85.7526,85.7896,85.7341,85.7896,78844.0
2024-04-18 14:00:00,92.71,92.72,92.69,92.71,73252.0,85.7804,85.7896,85.7619,85.7804,73252.0
2024-04-18 14:05:00,92.71,92.72,92.68,92.7,30162.0,85.7804,85.7896,85.7526,85.7711,30162.0
2024-04-18 14:10:00,92.7,92.71,92.67,92.71,26398.0,85.7711,85.7804,85.7433,85.7804,26398.0
2024-04-18 14:15:00,92.7,92.74,92.69,92.69,130742.0,85.7711,85.8081,85.7619,85.7619,130742.0
2024-04-18 14:20:00,92.69,92.75,92.68,92.7,62674.0,85.7619,85.8174,85.7526,85.7711,62674.0
2024-04-18 14:25:00,92.69,92.71,92.65,92.67,38503.0,85.7619,85.7804,85.7248,85.7433,38503.0
2024-04-18 14:30:00,92.67,92.68,92.65,92.66,186808.0,85.7433,85.7526,85.7248,85.7341,186808.0
2024-04-18 14:35:00,92.66,92.7,92.66,92.68,43832.0,85.7341,85.7711,85.7341,85.7526,43832.0
2024-04-18 14:40:00,92.68,92.72,92.68,92.71,42626.0,85.7526,85.7896,85.7526,85.7804,42626.0
2024-04-18 14:45:00,92.71,92.73,92.7,92.72,21881.0,85.7804,85.7989,85.7711,85.7896,21881.0
2024-04-18 14:50:00,92.72,92.74,92.68,92.73,94270.0,85.7896,85.8081,85.7526,85.7989,94270.0
2024-04-18 14:55:00,92.73,92.73,92.7,92.72,41053.0,85.7989,85.7989,85.7711,85.7896,41053.0
2024-04-18 15:00:00,92.72,92.78,92.71,92.77,81173.0,85.7896,85.8451,85.7804,85.8359,81173.0
2024-04-18 15:05:00,92.77,92.8,92.77,92.78,65658.0,85.8359,85.8636,85.8359,85.8451,65658.0
2024-04-18 15:10:00,92.78,92.81,92.77,92.79,50351.0,85.8451,85.8729,85.8359,85.8544,50351.0
2024-04-18 15:15:00,92.79,92.79,92.76,92.78,41731.0,85.8544,85.8544,85.8266,85.8451,41731.0
2024-04-18 15:20:00,92.78,92.82,92.77,92.81,47603.0,85.8451,85.8821,85.8359,85.8729,47603.0
2024-04-18 15:25:00,92.81,92.82,92.79,92.8,52812.0,85.8729,85.8821,85.8544,85.8636,52812.0
2024-04-18 15:30:00,92.8,92.83,92.8,92.81,40324.0,85.8636,85.8914,85.8636,85.8729,40324.0
2024-04-18 15:35:00,92.81,92.82,92.78,92.79,101066.0,85.8729,85.8821,85.8451,85.8544,101066.0
2024-04-18 15:40:00,92.8,92.84,92.79,92.83,69630.0,85.8636,85.9006,85.8544,85.8914,69630.0
2024-04-18 15:45:00,92.83,92.86,92.82,92.86,51375.0,85.8914,85.9191,85.8821,85.9191,51375.0
2024-04-18 15:50:00,92.86,92.88,92.81,92.81,74871.0,85.9191,85.9377,85.8729,85.8729,74871.0
2024-04-18 15:55:00,92.81,92.87,92.81,92.84,201654.0,85.8729,85.9284,85.8729,85.9006,201654.0
2024-04-19 09:30:00,92.93,92.98,92.87,92.95,98777.0,85.9839,86.0302,85.9284,86.0024,98777.0
2024-04-19 09:35:00,92.94,92.96,92.87,92.91,166648.0,85.9932,86.0117,85.9284,85.9654,166648.0
2024-04-19 09:40:00,92.92,92.99,92.91,92.99,84614.0,85.9747,86.0394,85.9654,86.0394,84614.0
2024-04-19 09:45:00,92.99,93.0,92.95,92.96,63793.0,86.0394,86.0487,86.0024,86.0117,63793.0
2024-04-19 09:50:00,92.95,92.99,92.94,92.98,118463.0,86.0024,86.0394,85.9932,86.0302,118463.0
2024-04-19 09:55:00,92.97,93.0,92.95,92.98,45237.0,86.0209,86.0487,86.0024,86.0302,45237.0
2024-04-19 10:00:00,92.98,93.0,92.97,92.99,57403.0,86.0302,86.0487,86.0209,86.0394,57403.0
2024-04-19 10:05:00,92.99,93.07,92.99,93.05,97376.0,86.0394,86.1134,86.0394,86.0949,97376.0
2024-04-19 10:10:00,93.05,93.08,92.98,93.01,119894.0,86.0949,86.1227,86.0302,86.0579,119894.0
2024-04-19 10:15:00,93.01,93.02,92.98,92.99,110554.0,86.0579,86.0672,86.0302,86.0394,110554.0
2024-04-19 10:20:00,92.98,93.02,92.97,92.98,50895.0,86.0302,86.0672,86.0209,86.0302,50895.0
2024-04-19 10:25:00,92.99,93.01,92.95,93.01,94862.0,86.0394,86.0579,86.0024,86.0579,94862.0
2024-04-19 10:30:00,93.01,93.04,92.99,93.01,177432.0,86.0579,86.0857,86.0394,86.0579,177432.0
2024-04-19 10:35:00,93.01,93.01,92.94,92.97,141433.0,86.0579,86.0579,85.9932,86.0209,141433.0
2024-04-19 10:40:00,92.97,93.06,92.97,93.06,562772.0,86.0209,86.1042,86.0209,86.1042,562772.0
2024-04-19 10:45:00,93.06,93.06,93.02,93.04,44214.0,86.1042,86.1042,86.0672,86.0857,44214.0
2024-04-19 10:50:00,93.04,93.07,93.03,93.06,64611.0,86.0857,86.1134,86.0764,86.1042,64611.0
2024-04-19 10:55:00,93.05,93.06,93.03,93.03,75348.0,86.0949,86.1042,86.0764,86.0764,75348.0
2024-04-19 11:00:00,93.03,93.03,93.0,93.02,92163.0,86.0764,86.0764,86.0487,86.0672,92163.0
2024-04-19 11:05:00,93.02,93.03,93.01,93.03,43051.0,86.0672,86.0764,86.0579,86.0764,43051.0
2024-04-19 11:10:00,93.03,93.04,93.01,93.02,234693.0,86.0764,86.0857,86.0579,86.0672,234693.0
2024-04-19 11:15:00,93.02,93.03,93.0,93.01,119345.0,86.0672,86.0764,86.0487,86.0579,119345.0
2024-04-19 11:20:00,93.01,93.03,93.0,93.02,109985.0,86.0579,86.0764,86.0487,86.0672,109985.0
2024-04-19 11:25:00,93.02,93.03,93.01,93.03,50085.0,86.0672,86.0764,86.0579,86.0764,50085.0
2024-04-19 11:30:00,93.04,93.05,93.03,93.05,51375.0,86.0857,86.0949,86.0764,86.0949,51375.0
2024-04-19 11:35:00,93.05,93.06,93.04,93.06,50252.0,86.0949,86.1042,86.0857,86.1042,50252.0
2024-04-19 11:40:00,93.06,93.07,93.04,93.06,47728.0,86.1042,86.1134,86.0857,86.1042,47728.0
2024-04-19 11:45:00,93.07,93.08,93.06,93.08,29015.0,86.1134,86.1227,86.1042,86.1227,29015.0
2024-04-19 11:50:00,93.08,93.08,93.04,93.05,86107.0,86.1227,86.1227,86.0857,86.0949,86107.0
2024-04-19 11:55:00,93.04,93.06,93.02,93.06,98433.0,86.0857,86.1042,86.0672,86.1042,98433.0
2024-04-19 12:00:00,93.05,93.08,93.05,93.06,42245.0,86.0949,86.1227,86.0949,86.1042,42245.0
2024-04-19 12:05:00,93.07,93.07,93.03,93.07,73601.0,86.1134,86.1134,86.0764,86.1134,73601.0
2024-04-19 12:10:00,93.07,93.07,93.03,93.04,115901.0,86.1134,86.1134,86.0764,86.0857,115901.0
2024-04-19 12:15:00,93.04,93.05,93.02,93.03,57295.0,86.0857,86.0949,86.0672,86.0764,57295.0
2024-04-19 12:20:00,93.02,93.04,93.0,93.01,44586.0,86.0672,86.0857,86.0487,86.0579,44586.0
2024-04-19 12:25:00,93.01,93.03,92.99,92.99,62135.0,86.0579,86.0764,86.0394,86.0394,62135.0
2024-04-19 12:30:00,93.0,93.02,92.98,93.0,44927.0,86.0487,86.0672,86.0302,86.0487,44927.0
2024-04-19 12:35:00,93.0,93.0,92.98,92.98,139707.0,86.0487,86.0487,86.0302,86.0302,139707.0
2024-04-19 12:40:00,92.98,93.02,92.97,93.02,115494.0,86.0302,86.0672,86.0209,86.0672,115494.0
2024-04-19 12:45:00,93.01,93.05,93.0,93.02,84790.0,86.0579,86.0949,86.0487,86.0672,84790.0
2024-04-19 12:50:00,93.02,93.07,93.01,93.05,81551.0,86.0672,86.1134,86.0579,86.0949,81551.0
2024-04-19 12:55:00,93.05,93.08,93.04,93.06,73810.0,86.0949,86.1227,86.0857,86.1042,73810.0
2024-04-19 13:00:00,93.07,93.07,93.03,93.06,53805.0,86.1134,86.1134,86.0764,86.1042,53805.0
2024-04-19 13:05:00,93.06,93.09,93.05,93.09,54101.0,86.1042,86.132,86.0949,86.132,54101.0
2024-04-19 13:10:00,93.09,93.1,93.08,93.08,53816.0,86.132,86.1412,86.1227,86.1227,53816.0
2024-04-19 13:15:00,93.08,93.1,93.06,93.08,42338.0,86.1227,86.1412,86.1042,86.1227,42338.0
2024-04-19 13:20:00,93.09,93.1,93.06,93.08,34047.0,86.132,86.1412,86.1042,86.1227,34047.0
2024-04-19 13:25:00,93.08,93.09,93.04,93.04,50795.0,86.1227,86.132,86.0857,86.0857,50795.0
2024-04-19 13:30:00,93.05,93.08,93.04,93.06,40787.0,86.0949,86.1227,86.0857,86.1042,40787.0
2024-04-19 13:35:00,93.06,93.07,93.04,93.05,40563.0,86.1042,86.1134,86.0857,86.0949,40563.0
2024-04-19 13:40:00,93.05,93.07,93.04,93.06,59111.0,86.0949,86.1134,86.0857,86.1042,59111.0
2024-04-19 13:45:00,93.07,93.09,93.06,93.09,86394.0,86.1134,86.132,86.1042,86.132,86394.0
2024-04-19 13:50:00,93.09,93.12,93.09,93.11,54099.0,86.132,86.1597,86.132,86.1505,54099.0
2024-04-19 13:55:00,93.11,93.11,93.04,93.06,57918.0,86.1505,86.1505,86.0857,86.1042,57918.0
2024-04-19 14:00:00,93.06,93.06,92.99,93.03,55059.0,86.1042,86.1042,86.0394,86.0764,55059.0
2024-04-19 14:05:00,93.03,93.06,92.99,93.03,53297.0,86.0764,86.1042,86.0394,86.0764,53297.0
2024-04-19 14:10:00,93.03,93.07,93.02,93.04,42598.0,86.0764,86.1134,86.0672,86.0857,42598.0
2024-04-19 14:15:00,93.05,93.07,93.01,93.07,39433.0,86.0949,86.1134,86.0579,86.1134,39433.0
2024-04-19 14:20:00,93.07,93.08,93.06,93.08,32400.0,86.1134,86.1227,86.1042,86.1227,32400.0
2024-04-19 14:25:00,93.07,93.08,93.02,93.03,51048.0,86.1134,86.1227,86.0672,86.0764,51048.0
2024-04-19 14:30:00,93.02,93.04,93.02,93.03,67501.0,86.0672,86.0857,86.0672,86.0764,67501.0
2024-04-19 14:35:00,93.03,93.03,93.0,93.01,56482.0,86.0764,86.0764,86.0487,86.0579,56482.0
2024-04-19 14:40:00,93.0,93.01,92.99,92.99,53407.0,86.0487,86.0579,86.0394,86.0394,53407.0
2024-04-19 14:45:00,92.99,92.99,92.94,92.97,82111.0,86.0394,86.0394,85.9932,86.0209,82111.0
2024-04-19 14:50:00,92.97,92.98,92.94,92.95,64247.0,86.0209,86.0302,85.9932,86.0024,64247.0
2024-04-19 14:55:00,92.95,92.99,92.95,92.97,93245.0,86.0024,86.0394,86.0024,86.0209,93245.0
2024-04-19 15:00:00,92.97,92.98,92.95,92.97,35367.0,86.0209,86.0302,86.0024,86.0209,35367.0
2024-04-19 15:05:00,92.97,92.99,92.93,92.98,42868.0,86.0209,86.0394,85.9839,86.0302,42868.0
2024-04-19 15:10:00,92.98,93.01,92.97,92.99,27335.0,86.0302,86.0579,86.0209,86.0394,27335.0
2024-04-19 15:15:00,92.99,93.0,92.96,92.99,46183.0,86.0394,86.0487,86.0117,86.0394,46183.0
2024-04-19 15:20:00,93.0,93.0,92.98,92.98,42091.0,86.0487,86.0487,86.0302,86.0302,42091.0
2024-04-19 15:25:00,92.98,92.99,92.96,92.98,53086.0,86.0302,86.0394,86.0117,86.0302,53086.0
2024-04-19 15:30:00,92.97,92.99,92.97,92.98,47979.0,86.0209,86.0394,86.0209,86.0302,47979.0
2024-04-19 15:35:00,92.98,92.99,92.92,92.97,69549.0,86.0302,86.0394,85.9747,86.0209,69549.0
2024-04-19 15:40:00,92.98,92.98,92.95,92.98,34733.0,86.0302,86.0302,86.0024,86.0302,34733.0
2024-04-19 15:45:00,92.98,93.0,92.93,92.98,113907.0,86.0302,86.0487,85.9839,86.0302,113907.0
2024-04-19 15:50:00,92.98,93.01,92.96,93.0,131868.0,86.0302,86.0579,86.0117,86.0487,131868.0
2024-04-19 15:55:00,93.0,93.04,92.99,93.02,490998.0,86.0487,86.0857,86.0394,86.0672,490998.0
2024-04-22 09:30:00,93.14,93.21,93.14,93.17,52840.0,86.1782,86.243,86.1782,86.206,52840.0
2024-04-22 09:35:00,93.17,93.18,93.15,93.16,71762.0,86.206,86.2152,86.1875,86.1967,71762.0
2024-04-22 09:40:00,93.15,93.18,93.15,93.18,42653.0,86.1875,86.2152,86.1875,86.2152,42653.0
2024-04-22 09:45:00,93.18,93.21,93.17,93.21,13061.0,86.2152,86.243,86.206,86.243,13061.0
2024-04-22 09:50:00,93.23,93.23,93.21,93.22,46473.0,86.2615,86.2615,86.243,86.2522,46473.0
2024-04-22 09:55:00,93.22,93.23,93.21,93.22,24006.0,86.2522,86.2615,86.243,86.2522,24006.0
2024-04-22 10:00:00,93.23,93.26,93.22,93.24,25413.0,86.2615,86.2892,86.2522,86.2707,25413.0
2024-04-22 10:05:00,93.25,93.27,93.24,93.24,31435.0,86.28,86.2985,86.2707,86.2707,31435.0
2024-04-22 10:10:00,93.25,93.28,93.24,93.27,32056.0,86.28,86.3078,86.2707,86.2985,32056.0
2024-04-22 10:15:00,93.27,93.28,93.26,93.28,19443.0,86.2985,86.3078,86.2892,86.3078,19443.0
2024-04-22 10:20:00,93.27,93.27,93.21,93.22,58921.0,86.2985,86.2985,86.243,86.2522,58921.0
2024-04-22 10:25:00,93.22,93.22,93.16,93.19,39983.0,86.2522,86.2522,86.1967,86.2245,39983.0
2024-04-22 10:30:00,93.19,93.22,93.18,93.2,33164.0,86.2245,86.2522,86.2152,86.2337,33164.0
2024-04-22 10:35:00,93.2,93.21,93.19,93.21,24763.0,86.2337,86.243,86.2245,86.243,24763.0
2024-04-22 10:40:00,93.22,93.23,93.2,93.2,28885.0,86.2522,86.2615,86.2337,86.2337,28885.0
2024-04-22 10:45:00,93.2,93.23,93.2,93.21,27456.0,86.2337,86.2615,86.2337,86.243,27456.0
2024-04-22 10:50:00,93.21,93.21,93.17,93.2,45254.0,86.243,86.243,86.206,86.2337,45254.0
2024-04-22 10:55:00,93.19,93.21,93.19,93.21,35343.0,86.2245,86.243,86.2245,86.243,35343.0
2024-04-22 11:00:00,93.2,93.21,93.17,93.18,36781.0,86.2337,86.243,86.206,86.2152,36781.0
2024-04-22 11:05:00,93.19,93.19,93.16,93.17,20592.0,86.2245,86.2245,86.1967,86.206,20592.0
2024-04-22 11:10:00,93.17,93.18,93.17,93.17,29389.0,86.206,86.2152,86.206,86.206,29389.0
2024-04-22 11:15:00,93.17,93.19,93.15,93.17,36631.0,86.206,86.2245,86.1875,86.206,36631.0
2024-04-22 11:20:00,93.17,93.19,93.16,93.19,17861.0,86.206,86.2245,86.1967,86.2245,17861.0
2024-04-22 11:25:00,93.19,93.21,93.17,93.21,39884.0,86.2245,86.243,86.206,86.243,39884.0
2024-04-22 11:30:00,93.21,93.22,93.19,93.19,29570.0,86.243,86.2522,86.2245,86.2245,29570.0
2024-04-22 11:35:00,93.2,93.23,93.19,93.22,11736.0,86.2337,86.2615,86.2245,86.2522,11736.0
2024-04-22 11:40:00,93.23,93.23,93.21,93.21,34821.0,86.2615,86.2615,86.243,86.243,34821.0
2024-04-22 11:45:00,93.21,93.22,93.2,93.22,28914.0,86.243,86.2522,86.2337,86.2522,28914.0
2024-04-22 11:50:00,93.22,93.22,93.21,93.22,107211.0,86.2522,86.2522,86.243,86.2522,107211.0
2024-04-22 11:55:00,93.22,93.22,93.21,93.22,88759.0,86.2522,86.2522,86.243,86.2522,88759.0
2024-04-22 12:00:00,93.22,93.27,93.21,93.26,172063.0,86.2522,86.2985,86.243,86.2892,172063.0
2024-04-22 12:05:00,93.26,93.27,93.25,93.27,76432.0,86.2892,86.2985,86.28,86.2985,76432.0
2024-04-22 12:10:00,93.27,93.3,93.27,93.28,49421.0,86.2985,86.3263,86.2985,86.3078,49421.0
2024-04-22 12:15:00,93.28,93.31,93.27,93.29,64234.0,86.3078,86.3355,86.2985,86.317,64234.0
2024-04-22 12:20:00,93.29,93.29,93.26,93.27,28886.0,86.317,86.317,86.2892,86.2985,28886.0
2024-04-22 12:25:00,93.26,93.29,93.25,93.27,51266.0,86.2892,86.317,86.28,86.2985,51266.0
2024-04-22 12:30:00,93.28,93.28,93.26,93.28,33680.0,86.3078,86.3078,86.2892,86.3078,33680.0
2024-04-22 12:35:00,93.28,93.3,93.28,93.3,12644.0,86.3078,86.3263,86.3078,86.3263,12644.0
2024-04-22 12:40:00,93.29,93.33,93.29,93.31,34350.0,86.317,86.354,86.317,86.3355,34350.0
2024-04-22 12:45:00,93.32,93.36,93.32,93.35,46926.0,86.3448,86.3818,86.3448,86.3725,46926.0
2024-04-22 12:50:00,93.36,93.36,93.34,93.34,137617.0,86.3818,86.3818,86.3633,86.3633,137617.0
2024-04-22 12:55:00,93.34,93.36,93.34,93.36,142696.0,86.3633,86.3818,86.3633,86.3818,142696.0
2024-04-22 13:00:00,93.36,93.38,93.34,93.37,116352.0,86.3818,86.4003,86.3633,86.391,116352.0
2024-04-22 13:05:00,93.37,93.39,93.37,93.38,51252.0,86.391,86.4095,86.391,86.4003,51252.0
2024-04-22 13:10:00,93.38,93.4,93.36,93.38,295211.0,86.4003,86.4188,86.3818,86.4003,295211.0
2024-04-22 13:15:00,93.39,93.4,93.38,93.39,48018.0,86.4095,86.4188,86.4003,86.4095,48018.0
2024-04-22 13:20:00,93.39,93.41,93.38,93.41,14564.0,86.4095,86.428,86.4003,86.428,14564.0
2024-04-22 13:25:00,93.41,93.46,93.4,93.45,59915.0,86.428,86.4743,86.4188,86.465,59915.0
2024-04-22 13:30:00,93.45,93.46,93.43,93.44,39684.0,86.465,86.4743,86.4465,86.4558,39684.0
2024-04-22 13:35:00,93.44,93.45,93.41,93.45,25173.0,86.4558,86.465,86.428,86.465,25173.0
2024-04-22 13:40:00,93.44,93.45,93.43,93.43,15786.0,86.4558,86.465,86.4465,86.4465,15786.0
2024-04-22 13:45:00,93.44,93.46,93.42,93.46,47550.0,86.4558,86.4743,86.4373,86.4743,47550.0
2024-04-22 13:50:00,93.47,93.52,93.47,93.51,51388.0,86.4836,86.5298,86.4836,86.5206,51388.0
2024-04-22 13:55:00,93.52,93.53,93.48,93.48,21492.0,86.5298,86.5391,86.4928,86.4928,21492.0
2024-04-22 14:00:00,93.47,93.48,93.46,93.46,39798.0,86.4836,86.4928,86.4743,86.4743,39798.0
2024-04-22 14:05:00,93.47,93.47,93.44,93.45,140600.0,86.4836,86.4836,86.4558,86.465,140600.0
2024-04-22 14:10:00,93.45,93.48,93.44,93.45,38006.0,86.465,86.4928,86.4558,86.465,38006.0
2024-04-22 14:15:00,93.45,93.46,93.44,93.45,27061.0,86.465,86.4743,86.4558,86.465,27061.0
2024-04-22 14:20:00,93.46,93.49,93.46,93.48,34043.0,86.4743,86.5021,86.4743,86.4928,34043.0
2024-04-22 14:25:00,93.48,93.49,93.47,93.47,32863.0,86.4928,86.5021,86.4836,86.4836,32863.0
2024-04-22 14:30:00,93.48,93.49,93.47,93.48,40017.0,86.4928,86.5021,86.4836,86.4928,40017.0
2024-04-22 14:35:00,93.48,93.49,93.44,93.45,35838.0,86.4928,86.5021,86.4558,86.465,35838.0
2024-04-22 14:40:00,93.45,93.46,93.42,93.43,25917.0,86.465,86.4743,86.4373,86.4465,25917.0
2024-04-22 14:45:00,93.43,93.44,93.43,93.44,21351.0,86.4465,86.4558,86.4465,86.4558,21351.0
2024-04-22 14:50:00,93.44,93.44,93.42,93.43,23558.0,86.4558,86.4558,86.4373,86.4465,23558.0
2024-04-22 14:55:00,93.43,93.49,93.43,93.48,32021.0,86.4465,86.5021,86.4465,86.4928,32021.0
2024-04-22 15:00:00,93.48,93.49,93.45,93.48,32622.0,86.4928,86.5021,86.465,86.4928,32622.0
2024-04-22 15:05:00,93.48,93.48,93.46,93.47,38196.0,86.4928,86.4928,86.4743,86.4836,38196.0
2024-04-22 15:10:00,93.48,93.49,93.47,93.49,25735.0,86.4928,86.5021,86.4836,86.5021,25735.0
2024-04-22 15:15:00,93.49,93.49,93.47,93.48,53402.0,86.5021,86.5021,86.4836,86.4928,53402.0
2024-04-22 15:20:00,93.48,93.48,93.45,93.47,37717.0,86.4928,86.4928,86.465,86.4836,37717.0
2024-04-22 15:25:00,93.47,93.51,93.46,93.51,12304.0,86.4836,86.5206,86.4743,86.5206,12304.0
2024-04-22 15:30:00,93.5,93.51,93.45,93.45,40812.0,86.5113,86.5206,86.465,86.465,40812.0
2024-04-22 15:35:00,93.45,93.45,93.43,93.43,39812.0,86.465,86.465,86.4465,86.4465,39812.0
2024-04-22 15:40:00,93.44,93.47,93.43,93.47,33375.0,86.4558,86.4836,86.4465,86.4836,33375.0
2024-04-22 15:45:00,93.47,93.52,93.46,93.51,69423.0,86.4836,86.5298,86.4743,86.5206,69423.0
2024-04-22 15:50:00,93.5,93.51,93.45,93.47,135755.0,86.5113,86.5206,86.465,86.4836,135755.0
2024-04-22 15:55:00,93.47,93.49,93.46,93.48,109578.0,86.4836,86.5021,86.4743,86.4928,109578.0
2024-04-23 09:30:00,93.58,93.6,93.51,93.51,66057.0,86.5853,86.6038,86.5206,86.5206,66057.0
2024-04-23 09:35:00,93.51,93.51,93.47,93.51,31611.0,86.5206,86.5206,86.4836,86.5206,31611.0
2024-04-23 09:40:00,93.5,93.52,93.48,93.49,18755.0,86.5113,86.5298,86.4928,86.5021,18755.0
2024-04-23 09:45:00,93.48,93.69,93.48,93.61,336739.0,86.4928,86.6871,86.4928,86.6131,336739.0
2024-04-23 09:50:00,93.62,93.69,93.61,93.69,18085.0,86.6223,86.6871,86.6131,86.6871,18085.0
2024-04-23 09:55:00,93.69,93.77,93.68,93.77,63668.0,86.6871,86.7611,86.6779,86.7611,63668.0
2024-04-23 10:00:00,93.76,93.79,93.72,93.75,33705.0,86.7519,86.7796,86.7149,86.7426,33705.0
2024-04-23 10:05:00,93.75,93.82,93.75,93.79,56085.0,86.7426,86.8074,86.7426,86.7796,56085.0
2024-04-23 10:10:00,93.78,93.84,93.77,93.78,60850.0,86.7704,86.8259,86.7611,86.7704,60850.0
2024-04-23 10:15:00,93.78,93.82,93.78,93.81,69861.0,86.7704,86.8074,86.7704,86.7981,69861.0
2024-04-23 10:20:00,93.82,93.85,93.78,93.79,19696.0,86.8074,86.8351,86.7704,86.7796,19696.0
2024-04-23 10:25:00,93.78,93.8,93.78,93.79,71730.0,86.7704,86.7889,86.7704,86.7796,71730.0
2024-04-23 10:30:00,93.8,93.84,93.8,93.84,42107.0,86.7889,86.8259,86.7889,86.8259,42107.0
2024-04-23 10:35:00,93.84,93.85,93.81,93.82,19209.0,86.8259,86.8351,86.7981,86.8074,19209.0
2024-04-23 10:40:00,93.81,93.83,93.8,93.82,6857.0,86.7981,86.8166,86.7889,86.8074,6857.0
2024-04-23 10:45:00,93.81,93.81,93.78,93.78,23743.0,86.7981,86.7981,86.7704,86.7704,23743.0
2024-04-23 10:50:00,93.78,93.8,93.77,93.8,27755.0,86.7704,86.7889,86.7611,86.7889,27755.0
2024-04-23 10:55:00,93.79,93.83,93.78,93.81,59882.0,86.7796,86.8166,86.7704,86.7981,59882.0
2024-04-23 11:00:00,93.82,93.83,93.77,93.78,28194.0,86.8074,86.8166,86.7611,86.7704,28194.0
2024-04-23 11:05:00,93.78,93.79,93.75,93.75,95368.0,86.7704,86.7796,86.7426,86.7426,95368.0
2024-04-23 11:10:00,93.76,93.77,93.75,93.77,143936.0,86.7519,86.7611,86.7426,86.7611,143936.0
2024-04-23 11:15:00,93.77,93.77,93.74,93.75,83539.0,86.7611,86.7611,86.7334,86.7426,83539.0
2024-04-23 11:20:00,93.75,93.76,93.73,93.76,32608.0,86.7426,86.7519,86.7241,86.7519,32608.0
2024-04-23 11:25:00,93.76,93.77,93.75,93.77,13014.0,86.7519,86.7611,86.7426,86.7611,13014.0
2024-04-23 11:30:00,93.76,93.77,93.73,93.73,46336.0,86.7519,86.7611,86.7241,86.7241,46336.0
2024-04-23 11:35:00,93.73,93.74,93.72,93.73,62019.0,86.7241,86.7334,86.7149,86.7241,62019.0
2024-04-23 11:40:00,93.73,93.75,93.72,93.74,64827.0,86.7241,86.7426,86.7149,86.7334,64827.0
2024-04-23 11:45:00,93.74,93.75,93.73,93.73,10994.0,86.7334,86.7426,86.7241,86.7241,10994.0
2024-04-23 11:50:00,93.73,93.77,93.73,93.76,19030.0,86.7241,86.7611,86.7241,86.7519,19030.0
2024-04-23 11:55:00,93.77,93.78,93.75,93.76,39503.0,86.7611,86.7704,86.7426,86.7519,39503.0
2024-04-23 12:00:00,93.77,93.78,93.75,93.77,52478.0,86.7611,86.7704,86.7426,86.7611,52478.0
2024-04-23 12:05:00,93.77,93.79,93.75,93.79,16936.0,86.7611,86.7796,86.7426,86.7796,16936.0
2024-04-23 12:10:00,93.79,93.8,93.76,93.8,16050.0,86.7796,86.7889,86.7519,86.7889,16050.0
2024-04-23 12:15:00,93.8,93.81,93.79,93.81,13591.0,86.7889,86.7981,86.7796,86.7981,13591.0
2024-04-23 12:20:00,93.81,93.81,93.79,93.8,5449.0,86.7981,86.7981,86.7796,86.7889,5449.0
2024-04-23 12:25:00,93.81,93.84,93.77,93.83,33649.0,86.7981,86.8259,86.7611,86.8166,33649.0
2024-04-23 12:30:00,93.83,93.83,93.81,93.83,6623.0,86.8166,86.8166,86.7981,86.8166,6623.0
2024-04-23 12:35:00,93.83,93.84,93.81,93.83,43626.0,86.8166,86.8259,86.7981,86.8166,43626.0
2024-04-23 12:40:00,93.83,93.85,93.83,93.85,54041.0,86.8166,86.8351,86.8166,86.8351,54041.0
2024-04-23 12:45:00,93.85,93.86,93.84,93.86,14891.0,86.8351,86.8444,86.8259,86.8444,14891.0
2024-04-23 12:50:00,93.85,93.86,93.84,93.84,19224.0,86.8351,86.8444,86.8259,86.8259,19224.0
2024-04-23 12:55:00,93.84,93.89,93.83,93.88,91888.0,86.8259,86.8722,86.8166,86.8629,91888.0
2024-04-23 13:00:00,93.89,93.92,93.88,93.9,58262.0,86.8722,86.8999,86.8629,86.8814,58262.0
2024-04-23 13:05:00,93.9,93.94,93.89,93.92,52510.0,86.8814,86.9184,86.8722,86.8999,52510.0
2024-04-23 13:10:00,93.92,93.92,93.87,93.88,29399.0,86.8999,86.8999,86.8537,86.8629,29399.0
2024-04-23 13:15:00,93.87,93.88,93.85,93.88,23303.0,86.8537,86.8629,86.8351,86.8629,23303.0
2024-04-23 13:20:00,93.87,93.91,93.86,93.89,24641.0,86.8537,86.8907,86.8444,86.8722,24641.0
2024-04-23 13:25:00,93.88,93.89,93.86,93.86,45487.0,86.8629,86.8722,86.8444,86.8444,45487.0
2024-04-23 13:30:00,93.86,93.87,93.85,93.86,7013.0,86.8444,86.8537,86.8351,86.8444,7013.0
2024-04-23 13:35:00,93.86,93.88,93.85,93.87,9257.0,86.8444,86.8629,86.8351,86.8537,9257.0
2024-04-23 13:40:00,93.87,93.88,93.86,93.87,20329.0,86.8537,86.8629,86.8444,86.8537,20329.0
2024-04-23 13:45:00,93.86,93.88,93.85,93.88,7364.0,86.8444,86.8629,86.8351,86.8629,7364.0
2024-04-23 13:50:00,93.87,93.87,93.86,93.87,5436.0,86.8537,86.8537,86.8444,86.8537,5436.0
2024-04-23 13:55:00,93.87,93.88,93.86,93.88,3704.0,86.8537,86.8629,86.8444,86.8629,3704.0
2024-04-23 14:00:00,93.88,93.89,93.86,93.87,24870.0,86.8629,86.8722,86.8444,86.8537,24870.0
2024-04-23 14:05:00,93.87,93.89,93.87,93.87,24535.0,86.8537,86.8722,86.8537,86.8537,24535.0
2024-04-23 14:10:00,93.87,93.87,93.83,93.84,28838.0,86.8537,86.8537,86.8166,86.8259,28838.0
2024-04-23 14:15:00,93.84,93.85,93.81,93.81,23607.0,86.8259,86.8351,86.7981,86.7981,23607.0
2024-04-23 14:20:00,93.82,93.84,93.82,93.84,24245.0,86.8074,86.8259,86.8074,86.8259,24245.0
2024-04-23 14:25:00,93.83,93.85,93.82,93.84,11365.0,86.8166,86.8351,86.8074,86.8259,11365.0
2024-04-23 14:30:00,93.84,93.85,93.81,93.81,44801.0,86.8259,86.8351,86.7981,86.7981,44801.0
2024-04-23 14:35:00,93.82,93.83,93.8,93.81,16980.0,86.8074,86.8166,86.7889,86.7981,16980.0
2024-04-23 14:40:00,93.82,93.84,93.81,93.83,12644.0,86.8074,86.8259,86.7981,86.8166,12644.0
2024-04-23 14:45:00,93.82,93.83,93.82,93.82,8307.0,86.8074,86.8166,86.8074,86.8074,8307.0
2024-04-23 14:50:00,93.82,93.82,93.78,93.79,16788.0,86.8074,86.8074,86.7704,86.7796,16788.0
2024-04-23 14:55:00,93.79,93.83,93.79,93.83,22927.0,86.7796,86.8166,86.7796,86.8166,22927.0
2024-04-23 15:00:00,93.83,93.83,93.79,93.8,31752.0,86.8166,86.8166,86.7796,86.7889,31752.0
2024-04-23 15:05:00,93.81,93.82,93.8,93.8,10706.0,86.7981,86.8074,86.7889,86.7889,10706.0
2024-04-23 15:10:00,93.81,93.82,93.8,93.8,24559.0,86.7981,86.8074,86.7889,86.7889,24559.0
2024-04-23 15:15:00,93.8,93.82,93.8,93.81,5973.0,86.7889,86.8074,86.7889,86.7981,5973.0
2024-04-23 15:20:00,93.82,93.83,93.81,93.83,7514.0,86.8074,86.8166,86.7981,86.8166,7514.0
2024-04-23 15:25:00,93.83,93.85,93.82,93.83,66467.0,86.8166,86.8351,86.8074,86.8166,66467.0
2024-04-23 15:30:00,93.82,93.84,93.81,93.83,29486.0,86.8074,86.8259,86.7981,86.8166,29486.0
2024-04-23 15:35:00,93.83,93.84,93.83,93.84,8691.0,86.8166,86.8259,86.8166,86.8259,8691.0
2024-04-23 15:40:00,93.84,93.85,93.83,93.84,11245.0,86.8259,86.8351,86.8166,86.8259,11245.0
2024-04-23 15:45:00,93.84,93.85,93.81,93.81,35612.0,86.8259,86.8351,86.7981,86.7981,35612.0
2024-04-23 15:50:00,93.81,93.82,93.81,93.81,17016.0,86.7981,86.8074,86.7981,86.7981,17016.0
2024-04-23 15:55:00,93.81,93.86,93.79,93.84,163264.0,86.7981,86.8444,86.7796,86.8259,163264.0
2024-04-24 09:30:00,93.84,93.87,93.7,93.72,205012.0,86.8259,86.8537,86.6964,86.7149,205012.0
2024-04-24 09:35:00,93.72,93.75,93.71,93.73,132803.0,86.7149,86.7426,86.7056,86.7241,132803.0
2024-04-24 09:40:00,93.73,93.74,93.67,93.67,158607.0,86.7241,86.7334,86.6686,86.6686,158607.0
2024-04-24 09:45:00,93.67,93.67,93.63,93.65,144010.0,86.6686,86.6686,86.6316,86.6501,144010.0
2024-04-24 09:50:00,93.65,93.66,93.62,93.63,94374.0,86.6501,86.6593,86.6223,86.6316,94374.0
2024-04-24 09:55:00,93.63,93.63,93.58,93.58,147457.0,86.6316,86.6316,86.5853,86.5853,147457.0
2024-04-24 10:00:00,93.58,93.61,93.57,93.59,132943.0,86.5853,86.6131,86.5761,86.5946,132943.0
2024-04-24 10:05:00,93.59,93.62,93.58,93.59,106395.0,86.5946,86.6223,86.5853,86.5946,106395.0
2024-04-24 10:10:00,93.6,93.61,93.5,93.51,66682.0,86.6038,86.6131,86.5113,86.5206,66682.0
2024-04-24 10:15:00,93.51,93.56,93.5,93.55,60314.0,86.5206,86.5668,86.5113,86.5576,60314.0
2024-04-24 10:20:00,93.54,93.57,93.54,93.56,42418.0,86.5483,86.5761,86.5483,86.5668,42418.0
2024-04-24 10:25:00,93.55,93.57,93.52,93.53,48577.0,86.5576,86.5761,86.5298,86.5391,48577.0
2024-04-24 10:30:00,93.53,93.54,93.5,93.52,43546.0,86.5391,86.5483,86.5113,86.5298,43546.0
2024-04-24 10:35:00,93.52,93.54,93.49,93.52,57874.0,86.5298,86.5483,86.5021,86.5298,57874.0
2024-04-24 10:40:00,93.52,93.52,93.46,93.48,47189.0,86.5298,86.5298,86.4743,86.4928,47189.0
2024-04-24 10:45:00,93.48,93.52,93.48,93.51,47746.0,86.4928,86.5298,86.4928,86.5206,47746.0
2024-04-24 10:50:00,93.5,93.51,93.49,93.51,35144.0,86.5113,86.5206,86.5021,86.5206,35144.0
2024-04-24 10:55:00,93.51,93.52,93.49,93.5,145816.0,86.5206,86.5298,86.5021,86.5113,145816.0
2024-04-24 11:00:00,93.5,93.52,93.47,93.48,55789.0,86.5113,86.5298,86.4836,86.4928,55789.0
2024-04-24 11:05:00,93.47,93.49,93.46,93.47,43788.0,86.4836,86.5021,86.4743,86.4836,43788.0
2024-04-24 11:10:00,93.47,93.48,93.46,93.46,39482.0,86.4836,86.4928,86.4743,86.4743,39482.0
2024-04-24 11:15:00,93.46,93.52,93.45,93.48,125380.0,86.4743,86.5298,86.465,86.4928,125380.0
2024-04-24 11:20:00,93.48,93.49,93.45,93.45,43285.0,86.4928,86.5021,86.465,86.465,43285.0
2024-04-24 11:25:00,93.46,93.52,93.45,93.52,37510.0,86.4743,86.5298,86.465,86.5298,37510.0
2024-04-24 11:30:00,93.52,93.54,93.51,93.54,40433.0,86.5298,86.5483,86.5206,86.5483,40433.0
2024-04-24 11:35:00,93.54,93.54,93.51,93.54,41036.0,86.5483,86.5483,86.5206,86.5483,41036.0
2024-04-24 11:40:00,93.54,93.54,93.47,93.47,48819.0,86.5483,86.5483,86.4836,86.4836,48819.0
2024-04-24 11:45:00,93.47,93.5,93.46,93.48,86905.0,86.4836,86.5113,86.4743,86.4928,86905.0
2024-04-24 11:50:00,93.49,93.51,93.48,93.51,17205.0,86.5021,86.5206,86.4928,86.5206,17205.0
2024-04-24 11:55:00,93.51,93.51,93.48,93.49,108537.0,86.5206,86.5206,86.4928,86.5021,108537.0
2024-04-24 12:00:00,93.49,93.51,93.48,93.51,61404.0,86.5021,86.5206,86.4928,86.5206,61404.0
2024-04-24 12:05:00,93.51,93.51,93.47,93.47,62289.0,86.5206,86.5206,86.4836,86.4836,62289.0
2024-04-24 12:10:00,93.48,93.49,93.46,93.48,29788.0,86.4928,86.5021,86.4743,86.4928,29788.0
2024-04-24 12:15:00,93.48,93.5,93.48,93.49,25053.0,86.4928,86.5113,86.4928,86.5021,25053.0
2024-04-24 12:20:00,93.48,93.51,93.48,93.51,37917.0,86.4928,86.5206,86.4928,86.5206,37917.0
2024-04-24 12:25:00,93.51,93.54,93.51,93.54,28782.0,86.5206,86.5483,86.5206,86.5483,28782.0
2024-04-24 12:30:00,93.53,93.53,93.5,93.5,21570.0,86.5391,86.5391,86.5113,86.5113,21570.0
2024-04-24 12:35:00,93.49,93.52,93.49,93.52,28541.0,86.5021,86.5298,86.5021,86.5298,28541.0
2024-04-24 12:40:00,93.52,93.52,93.5,93.5,29758.0,86.5298,86.5298,86.5113,86.5113,29758.0
2024-04-24 12:45:00,93.5,93.52,93.49,93.52,22675.0,86.5113,86.5298,86.5021,86.5298,22675.0
2024-04-24 12:50:00,93.51,93.54,93.51,93.53,29958.0,86.5206,86.5483,86.5206,86.5391,29958.0
2024-04-24 12:55:00,93.53,93.57,93.53,93.57,46721.0,86.5391,86.5761,86.5391,86.5761,46721.0
2024-04-24 13:00:00,93.57,93.59,93.53,93.56,70693.0,86.5761,86.5946,86.5391,86.5668,70693.0
2024-04-24 13:05:00,93.56,93.59,93.55,93.56,24495.0,86.5668,86.5946,86.5576,86.5668,24495.0
2024-04-24 13:10:00,93.56,93.6,93.56,93.59,78051.0,86.5668,86.6038,86.5668,86.5946,78051.0
2024-04-24 13:15:00,93.59,93.62,93.58,93.62,29523.0,86.5946,86.6223,86.5853,86.6223,29523.0
2024-04-24 13:20:00,93.61,93.64,93.6,93.63,27404.0,86.6131,86.6408,86.6038,86.6316,27404.0
2024-04-24 13:25:00,93.63,93.64,93.6,93.61,31911.0,86.6316,86.6408,86.6038,86.6131,31911.0
2024-04-24 13:30:00,93.61,93.64,93.6,93.64,26474.0,86.6131,86.6408,86.6038,86.6408,26474.0
2024-04-24 13:35:00,93.64,93.68,93.63,93.67,67499.0,86.6408,86.6779,86.6316,86.6686,67499.0
2024-04-24 13:40:00,93.67,93.68,93.66,93.67,37337.0,86.6686,86.6779,86.6593,86.6686,37337.0
2024-04-24 13:45:00,93.68,93.69,93.66,93.67,26043.0,86.6779,86.6871,86.6593,86.6686,26043.0
2024-04-24 13:50:00,93.66,93.67,93.64,93.64,17909.0,86.6593,86.6686,86.6408,86.6408,17909.0
2024-04-24 13:55:00,93.64,93.66,93.64,93.65,9446.0,86.6408,86.6593,86.6408,86.6501,9446.0
2024-04-24 14:00:00,93.65,93.65,93.62,93.64,14780.0,86.6501,86.6501,86.6223,86.6408,14780.0
2024-04-24 14:05:00,93.63,93.64,93.59,93.61,41934.0,86.6316,86.6408,86.5946,86.6131,41934.0
2024-04-24 14:10:00,93.61,93.62,93.58,93.59,9562.0,86.6131,86.6223,86.5853,86.5946,9562.0
2024-04-24 14:15:00,93.58,93.59,93.57,93.58,12640.0,86.5853,86.5946,86.5761,86.5853,12640.0
2024-04-24 14:20:00,93.59,93.63,93.59,93.63,30543.0,86.5946,86.6316,86.5946,86.6316,30543.0
2024-04-24 14:25:00,93.62,93.62,93.61,93.62,17927.0,86.6223,86.6223,86.6131,86.6223,17927.0
2024-04-24 14:30:00,93.61,93.62,93.57,93.58,51356.0,86.6131,86.6223,86.5761,86.5853,51356.0
2024-04-24 14:35:00,93.59,93.64,93.59,93.62,16494.0,86.5946,86.6408,86.5946,86.6223,16494.0
2024-04-24 14:40:00,93.62,93.64,93.62,93.64,15961.0,86.6223,86.6408,86.6223,86.6408,15961.0
2024-04-24 14:45:00,93.65,93.65,93.62,93.63,17391.0,86.6501,86.6501,86.6223,86.6316,17391.0
2024-04-24 14:50:00,93.63,93.63,93.59,93.6,20204.0,86.6316,86.6316,86.5946,86.6038,20204.0
2024-04-24 14:55:00,93.6,93.61,93.58,93.59,23818.0,86.6038,86.6131,86.5853,86.5946,23818.0
2024-04-24 15:00:00,93.59,93.61,93.57,93.6,32753.0,86.5946,86.6131,86.5761,86.6038,32753.0
2024-04-24 15:05:00,93.6,93.64,93.59,93.64,44251.0,86.6038,86.6408,86.5946,86.6408,44251.0
2024-04-24 15:10:00,93.64,93.67,93.63,93.67,34566.0,86.6408,86.6686,86.6316,86.6686,34566.0
2024-04-24 15:15:00,93.67,93.69,93.66,93.69,43193.0,86.6686,86.6871,86.6593,86.6871,43193.0
2024-04-24 15:20:00,93.68,93.73,93.68,93.73,23725.0,86.6779,86.7241,86.6779,86.7241,23725.0
2024-04-24 15:25:00,93.72,93.73,93.71,93.73,128654.0,86.7149,86.7241,86.7056,86.7241,128654.0
2024-04-24 15:30:00,93.72,93.74,93.72,93.74,24714.0,86.7149,86.7334,86.7149,86.7334,24714.0
2024-04-24 15:35:00,93.74,93.75,93.67,93.68,119759.0,86.7334,86.7426,86.6686,86.6779,119759.0
2024-04-24 15:40:00,93.67,93.68,93.67,93.67,18854.0,86.6686,86.6779,86.6686,86.6686,18854.0
2024-04-24 15:45:00,93.67,93.68,93.66,93.67,27673.0,86.6686,86.6779,86.6593,86.6686,27673.0
2024-04-24 15:50:00,93.67,93.68,93.65,93.66,84479.0,86.6686,86.6779,86.6501,86.6593,84479.0
2024-04-24 15:55:00,93.66,93.7,93.66,93.67,303658.0,86.6593,86.6964,86.6593,86.6686,303658.0
2024-04-25 09:30:00,93.14,93.19,93.01,93.01,116801.0,86.1782,86.2245,86.0579,86.0579,116801.0
2024-04-25 09:35:00,93.02,93.03,92.95,92.97,244566.0,86.0672,86.0764,86.0024,86.0209,244566.0
2024-04-25 09:40:00,92.98,93.03,92.94,93.01,144490.0,86.0302,86.0764,85.9932,86.0579,144490.0
2024-04-25 09:45:00,93.0,93.04,92.93,92.95,138296.0,86.0487,86.0857,85.9839,86.0024,138296.0
2024-04-25 09:50:00,92.95,92.98,92.94,92.96,103225.0,86.0024,86.0302,85.9932,86.0117,103225.0
2024-04-25 09:55:00,92.97,92.98,92.94,92.94,54917.0,86.0209,86.0302,85.9932,85.9932,54917.0
2024-04-25 10:00:00,92.95,92.95,92.88,92.92,42638.0,86.0024,86.0024,85.9377,85.9747,42638.0
2024-04-25 10:05:00,92.93,92.96,92.92,92.94,59111.0,85.9839,86.0117,85.9747,85.9932,59111.0
2024-04-25 10:10:00,92.93,93.08,92.93,93.06,135195.0,85.9839,86.1227,85.9839,86.1042,135195.0
2024-04-25 10:15:00,93.06,93.12,93.04,93.07,42635.0,86.1042,86.1597,86.0857,86.1134,42635.0
2024-04-25 10:20:00,93.07,93.09,93.04,93.09,39142.0,86.1134,86.132,86.0857,86.132,39142.0
2024-04-25 10:25:00,93.09,93.13,93.08,93.13,69388.0,86.132,86.169,86.1227,86.169,69388.0
2024-04-25 10:30:00,93.12,93.14,93.05,93.05,48818.0,86.1597,86.1782,86.0949,86.0949,48818.0
2024-04-25 10:35:00,93.06,93.09,93.06,93.08,23716.0,86.1042,86.132,86.1042,86.1227,23716.0
2024-04-25 10:40:00,93.08,93.09,93.02,93.06,36406.0,86.1227,86.132,86.0672,86.1042,36406.0
2024-04-25 10:45:00,93.05,93.07,93.03,93.04,17475.0,86.0949,86.1134,86.0764,86.0857,17475.0
2024-04-25 10:50:00,93.04,93.04,93.0,93.01,8410.0,86.0857,86.0857,86.0487,86.0579,8410.0
2024-04-25 10:55:00,93.01,93.05,93.0,93.05,26360.0,86.0579,86.0949,86.0487,86.0949,26360.0
2024-04-25 11:00:00,93.04,93.06,93.03,93.04,19848.0,86.0857,86.1042,86.0764,86.0857,19848.0
2024-04-25 11:05:00,93.05,93.06,93.03,93.06,53813.0,86.0949,86.1042,86.0764,86.1042,53813.0
2024-04-25 11:10:00,93.06,93.11,93.06,93.08,30161.0,86.1042,86.1505,86.1042,86.1227,30161.0
2024-04-25 11:15:00,93.08,93.09,93.06,93.09,90483.0,86.1227,86.132,86.1042,86.132,90483.0
2024-04-25 11:20:00,93.09,93.11,93.06,93.11,63623.0,86.132,86.1505,86.1042,86.1505,63623.0
2024-04-25 11:25:00,93.1,93.14,93.1,93.14,11554.0,86.1412,86.1782,86.1412,86.1782,11554.0
2024-04-25 11:30:00,93.14,93.14,93.1,93.11,20779.0,86.1782,86.1782,86.1412,86.1505,20779.0
2024-04-25 11:35:00,93.12,93.15,93.11,93.14,15035.0,86.1597,86.1875,86.1505,86.1782,15035.0
2024-04-25 11:40:00,93.15,93.16,93.13,93.14,15592.0,86.1875,86.1967,86.169,86.1782,15592.0
2024-04-25 11:45:00,93.15,93.15,93.11,93.11,27976.0,86.1875,86.1875,86.1505,86.1505,27976.0
2024-04-25 11:50:00,93.11,93.15,93.11,93.14,19266.0,86.1505,86.1875,86.1505,86.1782,19266.0
2024-04-25 11:55:00,93.15,93.17,93.13,93.17,21571.0,86.1875,86.206,86.169,86.206,21571.0
2024-04-25 12:00:00,93.17,93.18,93.15,93.17,72904.0,86.206,86.2152,86.1875,86.206,72904.0
2024-04-25 12:05:00,93.18,93.18,93.16,93.17,29313.0,86.2152,86.2152,86.1967,86.206,29313.0
2024-04-25 12:10:00,93.16,93.16,93.12,93.15,29825.0,86.1967,86.1967,86.1597,86.1875,29825.0
2024-04-25 12:15:00,93.15,93.19,93.15,93.17,24280.0,86.1875,86.2245,86.1875,86.206,24280.0
2024-04-25 12:20:00,93.16,93.21,93.15,93.2,65497.0,86.1967,86.243,86.1875,86.2337,65497.0
2024-04-25 12:25:00,93.2,93.22,93.19,93.22,22207.0,86.2337,86.2522,86.2245,86.2522,22207.0
2024-04-25 12:30:00,93.22,93.22,93.2,93.21,15771.0,86.2522,86.2522,86.2337,86.243,15771.0
2024-04-25 12:35:00,93.22,93.24,93.2,93.21,20556.0,86.2522,86.2707,86.2337,86.243,20556.0
2024-04-25 12:40:00,93.22,93.25,93.21,93.25,37651.0,86.2522,86.28,86.243,86.28,37651.0
2024-04-25 12:45:00,93.25,93.26,93.24,93.26,18102.0,86.28,86.2892,86.2707,86.2892,18102.0
2024-04-25 12:50:00,93.25,93.3,93.25,93.29,40787.0,86.28,86.3263,86.28,86.317,40787.0
2024-04-25 12:55:00,93.29,93.32,93.27,93.28,39309.0,86.317,86.3448,86.2985,86.3078,39309.0
2024-04-25 13:00:00,93.27,93.3,93.26,93.3,42184.0,86.2985,86.3263,86.2892,86.3263,42184.0
2024-04-25 13:05:00,93.29,93.31,93.27,93.3,23377.0,86.317,86.3355,86.2985,86.3263,23377.0
2024-04-25 13:10:00,93.3,93.32,93.27,93.28,36902.0,86.3263,86.3448,86.2985,86.3078,36902.0
2024-04-25 13:15:00,93.27,93.27,93.24,93.25,8702.0,86.2985,86.2985,86.2707,86.28,8702.0
2024-04-25 13:20:00,93.25,93.25,93.21,93.21,27320.0,86.28,86.28,86.243,86.243,27320.0
2024-04-25 13:25:00,93.22,93.26,93.21,93.26,14311.0,86.2522,86.2892,86.243,86.2892,14311.0
2024-04-25 13:30:00,93.25,93.27,93.23,93.26,26239.0,86.28,86.2985,86.2615,86.2892,26239.0
2024-04-25 13:35:00,93.26,93.34,93.26,93.34,50101.0,86.2892,86.3633,86.2892,86.3633,50101.0
2024-04-25 13:40:00,93.34,93.34,93.31,93.33,23489.0,86.3633,86.3633,86.3355,86.354,23489.0
2024-04-25 13:45:00,93.33,93.35,93.32,93.34,21782.0,86.354,86.3725,86.3448,86.3633,21782.0
2024-04-25 13:50:00,93.34,93.37,93.33,93.35,28077.0,86.3633,86.391,86.354,86.3725,28077.0
2024-04-25 13:55:00,93.35,93.35,93.31,93.31,18399.0,86.3725,86.3725,86.3355,86.3355,18399.0
2024-04-25 14:00:00,93.31,93.32,93.28,93.3,24630.0,86.3355,86.3448,86.3078,86.3263,24630.0
2024-04-25 14:05:00,93.3,93.32,93.28,93.31,17311.0,86.3263,86.3448,86.3078,86.3355,17311.0
2024-04-25 14:10:00,93.31,93.32,93.3,93.31,8657.0,86.3355,86.3448,86.3263,86.3355,8657.0
2024-04-25 14:15:00,93.3,93.33,93.3,93.31,22098.0,86.3263,86.354,86.3263,86.3355,22098.0
2024-04-25 14:20:00,93.31,93.32,93.28,93.28,28221.0,86.3355,86.3448,86.3078,86.3078,28221.0
2024-04-25 14:25:00,93.28,93.28,93.2,93.2,23782.0,86.3078,86.3078,86.2337,86.2337,23782.0
2024-04-25 14:30:00,93.21,93.25,93.2,93.21,43384.0,86.243,86.28,86.2337,86.243,43384.0
2024-04-25 14:35:00,93.21,93.25,93.21,93.25,37841.0,86.243,86.28,86.243,86.28,37841.0
2024-04-25 14:40:00,93.25,93.27,93.22,93.25,51749.0,86.28,86.2985,86.2522,86.28,51749.0
2024-04-25 14:45:00,93.25,93.28,93.25,93.27,67766.0,86.28,86.3078,86.28,86.2985,67766.0
2024-04-25 14:50:00,93.28,93.3,93.27,93.29,50206.0,86.3078,86.3263,86.2985,86.317,50206.0
2024-04-25 14:55:00,93.29,93.33,93.28,93.32,58089.0,86.317,86.354,86.3078,86.3448,58089.0
2024-04-25 15:00:00,93.33,93.4,93.32,93.39,100821.0,86.354,86.4188,86.3448,86.4095,100821.0
2024-04-25 15:05:00,93.39,93.4,93.35,93.37,204333.0,86.4095,86.4188,86.3725,86.391,204333.0
2024-04-25 15:10:00,93.36,93.39,93.36,93.37,45223.0,86.3818,86.4095,86.3818,86.391,45223.0
2024-04-25 15:15:00,93.37,93.4,93.37,93.4,53706.0,86.391,86.4188,86.391,86.4188,53706.0
2024-04-25 15:20:00,93.4,93.41,93.39,93.4,61735.0,86.4188,86.428,86.4095,86.4188,61735.0
2024-04-25 15:25:00,93.4,93.43,93.39,93.42,63272.0,86.4188,86.4465,86.4095,86.4373,63272.0
2024-04-25 15:30:00,93.41,93.41,93.39,93.4,46369.0,86.428,86.428,86.4095,86.4188,46369.0
2024-04-25 15:35:00,93.4,93.4,93.38,93.39,57667.0,86.4188,86.4188,86.4003,86.4095,57667.0
2024-04-25 15:40:00,93.39,93.39,93.34,93.37,72110.0,86.4095,86.4095,86.3633,86.391,72110.0
2024-04-25 15:45:00,93.36,93.38,93.36,93.37,66641.0,86.3818,86.4003,86.3818,86.391,66641.0
2024-04-25 15:50:00,93.37,93.39,93.36,93.39,73934.0,86.391,86.4095,86.3818,86.4095,73934.0
2024-04-25 15:55:00,93.39,93.45,93.38,93.43,236182.0,86.4095,86.465,86.4003,86.4465,236182.0
2024-04-26 09:30:00,93.45,93.66,93.42,93.64,164833.0,86.465,86.6593,86.4373,86.6408,164833.0
2024-04-26 09:35:00,93.65,93.7,93.6,93.69,73112.0,86.6501,86.6964,86.6038,86.6871,73112.0
2024-04-26 09:40:00,93.69,93.7,93.64,93.67,41662.0,86.6871,86.6964,86.6408,86.6686,41662.0
2024-04-26 09:45:00,93.67,93.68,93.64,93.68,37536.0,86.6686,86.6779,86.6408,86.6779,37536.0
2024-04-26 09:50:00,93.68,93.72,93.68,93.69,46524.0,86.6779,86.7149,86.6779,86.6871,46524.0
2024-04-26 09:55:00,93.69,93.72,93.69,93.69,34146.0,86.6871,86.7149,86.6871,86.6871,34146.0
2024-04-26 10:00:00,93.69,93.72,93.67,93.72,41178.0,86.6871,86.7149,86.6686,86.7149,41178.0
2024-04-26 10:05:00,93.71,93.72,93.65,93.71,57277.0,86.7056,86.7149,86.6501,86.7056,57277.0
2024-04-26 10:10:00,93.72,93.73,93.7,93.72,27516.0,86.7149,86.7241,86.6964,86.7149,27516.0
2024-04-26 10:15:00,93.72,93.73,93.69,93.71,51990.0,86.7149,86.7241,86.6871,86.7056,51990.0
2024-04-26 10:20:00,93.72,93.73,93.69,93.7,25775.0,86.7149,86.7241,86.6871,86.6964,25775.0
2024-04-26 10:25:00,93.69,93.7,93.64,93.65,26632.0,86.6871,86.6964,86.6408,86.6501,26632.0
2024-04-26 10:30:00,93.65,93.73,93.64,93.73,41998.0,86.6501,86.7241,86.6408,86.7241,41998.0
2024-04-26 10:35:00,93.73,93.75,93.68,93.69,57162.0,86.7241,86.7426,86.6779,86.6871,57162.0
2024-04-26 10:40:00,93.69,93.72,93.69,93.7,38630.0,86.6871,86.7149,86.6871,86.6964,38630.0
2024-04-26 10:45:00,93.7,93.73,93.69,93.73,38025.0,86.6964,86.7241,86.6871,86.7241,38025.0
2024-04-26 10:50:00,93.72,93.74,93.69,93.73,57864.0,86.7149,86.7334,86.6871,86.7241,57864.0
2024-04-26 10:55:00,93.73,93.74,93.71,93.71,34933.0,86.7241,86.7334,86.7056,86.7056,34933.0
2024-04-26 11:00:00,93.72,93.75,93.71,93.72,60805.0,86.7149,86.7426,86.7056,86.7149,60805.0
2024-04-26 11:05:00,93.71,93.71,93.67,93.68,47417.0,86.7056,86.7056,86.6686,86.6779,47417.0
2024-04-26 11:10:00,93.68,93.69,93.63,93.67,24539.0,86.6779,86.6871,86.6316,86.6686,24539.0
2024-04-26 11:15:00,93.67,93.7,93.66,93.7,36902.0,86.6686,86.6964,86.6593,86.6964,36902.0
2024-04-26 11:20:00,93.7,93.7,93.67,93.69,20972.0,86.6964,86.6964,86.6686,86.6871,20972.0
2024-04-26 11:25:00,93.7,93.71,93.69,93.7,38500.0,86.6964,86.7056,86.6871,86.6964,38500.0
2024-04-26 11:30:00,93.7,93.72,93.68,93.68,38309.0,86.6964,86.7149,86.6779,86.6779,38309.0
2024-04-26 11:35:00,93.68,93.72,93.68,93.71,26430.0,86.6779,86.7149,86.6779,86.7056,26430.0
2024-04-26 11:40:00,93.71,93.75,93.71,93.73,49844.0,86.7056,86.7426,86.7056,86.7241,49844.0
2024-04-26 11:45:00,93.74,93.75,93.72,93.73,21326.0,86.7334,86.7426,86.7149,86.7241,21326.0
2024-04-26 11:50:00,93.74,93.74,93.68,93.7,23914.0,86.7334,86.7334,86.6779,86.6964,23914.0
2024-04-26 11:55:00,93.71,93.72,93.7,93.7,119518.0,86.7056,86.7149,86.6964,86.6964,119518.0
2024-04-26 12:00:00,93.7,93.71,93.69,93.7,56993.0,86.6964,86.7056,86.6871,86.6964,56993.0
2024-04-26 12:05:00,93.7,93.7,93.67,93.69,33637.0,86.6964,86.6964,86.6686,86.6871,33637.0
2024-04-26 12:10:00,93.69,93.7,93.67,93.69,137974.0,86.6871,86.6964,86.6686,86.6871,137974.0
2024-04-26 12:15:00,93.7,93.7,93.68,93.7,23173.0,86.6964,86.6964,86.6779,86.6964,23173.0
2024-04-26 12:20:00,93.7,93.71,93.69,93.7,17682.0,86.6964,86.7056,86.6871,86.6964,17682.0
2024-04-26 12:25:00,93.71,93.73,93.71,93.72,37295.0,86.7056,86.7241,86.7056,86.7149,37295.0
2024-04-26 12:30:00,93.72,93.75,93.72,93.75,53686.0,86.7149,86.7426,86.7149,86.7426,53686.0
2024-04-26 12:35:00,93.74,93.76,93.74,93.76,11969.0,86.7334,86.7519,86.7334,86.7519,11969.0
2024-04-26 12:40:00,93.76,93.77,93.73,93.76,59831.0,86.7519,86.7611,86.7241,86.7519,59831.0
2024-04-26 12:45:00,93.76,93.76,93.74,93.76,29764.0,86.7519,86.7519,86.7334,86.7519,29764.0
2024-04-26 12:50:00,93.76,93.76,93.74,93.75,38771.0,86.7519,86.7519,86.7334,86.7426,38771.0
2024-04-26 12:55:00,93.75,93.76,93.74,93.75,25128.0,86.7426,86.7519,86.7334,86.7426,25128.0
2024-04-26 13:00:00,93.75,93.76,93.74,93.74,16066.0,86.7426,86.7519,86.7334,86.7334,16066.0
2024-04-26 13:05:00,93.75,93.75,93.72,93.72,32057.0,86.7426,86.7426,86.7149,86.7149,32057.0
2024-04-26 13:10:00,93.73,93.75,93.72,93.75,26708.0,86.7241,86.7426,86.7149,86.7426,26708.0
2024-04-26 13:15:00,93.75,93.75,93.73,93.73,9837.0,86.7426,86.7426,86.7241,86.7241,9837.0
2024-04-26 13:20:00,93.73,93.74,93.72,93.72,14492.0,86.7241,86.7334,86.7149,86.7149,14492.0
2024-04-26 13:25:00,93.73,93.73,93.72,93.72,9716.0,86.7241,86.7241,86.7149,86.7149,9716.0
2024-04-26 13:30:00,93.72,93.74,93.71,93.74,41718.0,86.7149,86.7334,86.7056,86.7334,41718.0
2024-04-26 13:35:00,93.73,93.74,93.72,93.72,30448.0,86.7241,86.7334,86.7149,86.7149,30448.0
2024-04-26 13:40:00,93.73,93.73,93.69,93.7,49177.0,86.7241,86.7241,86.6871,86.6964,49177.0
2024-04-26 13:45:00,93.7,93.72,93.7,93.7,70373.0,86.6964,86.7149,86.6964,86.6964,70373.0
2024-04-26 13:50:00,93.7,93.71,93.68,93.68,23171.0,86.6964,86.7056,86.6779,86.6779,23171.0
2024-04-26 13:55:00,93.68,93.68,93.66,93.67,66597.0,86.6779,86.6779,86.6593,86.6686,66597.0
2024-04-26 14:00:00,93.67,93.67,93.64,93.66,23058.0,86.6686,86.6686,86.6408,86.6593,23058.0
2024-04-26 14:05:00,93.66,93.68,93.65,93.68,46877.0,86.6593,86.6779,86.6501,86.6779,46877.0
2024-04-26 14:10:00,93.67,93.68,93.66,93.67,34129.0,86.6686,86.6779,86.6593,86.6686,34129.0
2024-04-26 14:15:00,93.67,93.68,93.65,93.66,64636.0,86.6686,86.6779,86.6501,86.6593,64636.0
2024-04-26 14:20:00,93.66,93.67,93.65,93.67,28353.0,86.6593,86.6686,86.6501,86.6686,28353.0
2024-04-26 14:25:00,93.67,93.67,93.65,93.66,58405.0,86.6686,86.6686,86.6501,86.6593,58405.0
2024-04-26 14:30:00,93.66,93.67,93.64,93.65,130914.0,86.6593,86.6686,86.6408,86.6501,130914.0
2024-04-26 14:35:00,93.64,93.68,93.64,93.68,237949.0,86.6408,86.6779,86.6408,86.6779,237949.0
2024-04-26 14:40:00,93.68,93.68,93.66,93.68,70422.0,86.6779,86.6779,86.6593,86.6779,70422.0
2024-04-26 14:45:00,93.68,93.71,93.67,93.71,60311.0,86.6779,86.7056,86.6686,86.7056,60311.0
2024-04-26 14:50:00,93.71,93.72,93.69,93.7,61462.0,86.7056,86.7149,86.6871,86.6964,61462.0
2024-04-26 14:55:00,93.69,93.73,93.68,93.72,76025.0,86.6871,86.7241,86.6779,86.7149,76025.0
2024-04-26 15:00:00,93.71,93.73,93.69,93.73,42046.0,86.7056,86.7241,86.6871,86.7241,42046.0
2024-04-26 15:05:00,93.72,93.73,93.71,93.71,54554.0,86.7149,86.7241,86.7056,86.7056,54554.0
2024-04-26 15:10:00,93.72,93.72,93.71,93.71,29489.0,86.7149,86.7149,86.7056,86.7056,29489.0
2024-04-26 15:15:00,93.71,93.72,93.71,93.71,38846.0,86.7056,86.7149,86.7056,86.7056,38846.0
2024-04-26 15:20:00,93.72,93.72,93.71,93.72,57781.0,86.7149,86.7149,86.7056,86.7149,57781.0
2024-04-26 15:25:00,93.72,93.72,93.7,93.7,86151.0,86.7149,86.7149,86.6964,86.6964,86151.0
2024-04-26 15:30:00,93.7,93.71,93.68,93.68,56023.0,86.6964,86.7056,86.6779,86.6779,56023.0
2024-04-26 15:35:00,93.68,93.69,93.67,93.68,78213.0,86.6779,86.6871,86.6686,86.6779,78213.0
2024-04-26 15:40:00,93.68,93.68,93.64,93.64,63189.0,86.6779,86.6779,86.6408,86.6408,63189.0
2024-04-26 15:45:00,93.65,93.67,93.64,93.67,349997.0,86.6501,86.6686,86.6408,86.6686,349997.0
2024-04-26 15:50:00,93.67,93.69,93.65,93.68,295689.0,86.6686,86.6871,86.6501,86.6779,295689.0
2024-04-26 15:55:00,93.69,93.72,93.64,93.7,340558.0,86.6871,86.7149,86.6408,86.6964,340558.0
2024-04-29 09:30:00,93.77,93.94,93.77,93.92,124287.0,86.7611,86.9184,86.7611,86.8999,124287.0
2024-04-29 09:35:00,93.92,93.92,93.86,93.86,102088.0,86.8999,86.8999,86.8444,86.8444,102088.0
2024-04-29 09:40:00,93.86,93.86,93.82,93.82,29522.0,86.8444,86.8444,86.8074,86.8074,29522.0
2024-04-29 09:45:00,93.82,93.88,93.8,93.87,36604.0,86.8074,86.8629,86.7889,86.8537,36604.0
2024-04-29 09:50:00,93.87,93.87,93.83,93.84,19240.0,86.8537,86.8537,86.8166,86.8259,19240.0
2024-04-29 09:55:00,93.84,93.84,93.8,93.83,47414.0,86.8259,86.8259,86.7889,86.8166,47414.0
2024-04-29 10:00:00,93.83,93.86,93.82,93.83,13603.0,86.8166,86.8444,86.8074,86.8166,13603.0
2024-04-29 10:05:00,93.84,93.88,93.82,93.88,16894.0,86.8259,86.8629,86.8074,86.8629,16894.0
2024-04-29 10:10:00,93.88,93.9,93.87,93.89,11249.0,86.8629,86.8814,86.8537,86.8722,11249.0
2024-04-29 10:15:00,93.89,93.91,93.88,93.9,47294.0,86.8722,86.8907,86.8629,86.8814,47294.0
2024-04-29 10:20:00,93.9,93.91,93.88,93.89,16028.0,86.8814,86.8907,86.8629,86.8722,16028.0
2024-04-29 10:25:00,93.9,93.91,93.89,93.91,23304.0,86.8814,86.8907,86.8722,86.8907,23304.0
2024-04-29 10:30:00,93.91,93.93,93.89,93.93,27198.0,86.8907,86.9092,86.8722,86.9092,27198.0
2024-04-29 10:35:00,93.92,93.92,93.87,93.89,17700.0,86.8999,86.8999,86.8537,86.8722,17700.0
2024-04-29 10:40:00,93.88,93.9,93.87,93.9,22333.0,86.8629,86.8814,86.8537,86.8814,22333.0
2024-04-29 10:45:00,93.89,93.9,93.86,93.88,36508.0,86.8722,86.8814,86.8444,86.8629,36508.0
2024-04-29 10:50:00,93.88,93.9,93.86,93.9,15284.0,86.8629,86.8814,86.8444,86.8814,15284.0
2024-04-29 10:55:00,93.9,93.91,93.89,93.89,50799.0,86.8814,86.8907,86.8722,86.8722,50799.0
2024-04-29 11:00:00,93.9,93.91,93.88,93.91,56213.0,86.8814,86.8907,86.8629,86.8907,56213.0
2024-04-29 11:05:00,93.9,93.91,93.88,93.9,45547.0,86.8814,86.8907,86.8629,86.8814,45547.0
2024-04-29 11:10:00,93.9,93.91,93.89,93.9,28252.0,86.8814,86.8907,86.8722,86.8814,28252.0
2024-04-29 11:15:00,93.91,93.93,93.9,93.93,15199.0,86.8907,86.9092,86.8814,86.9092,15199.0
2024-04-29 11:20:00,93.93,93.93,93.9,93.91,30322.0,86.9092,86.9092,86.8814,86.8907,30322.0
2024-04-29 11:25:00,93.91,93.92,93.91,93.92,12030.0,86.8907,86.8999,86.8907,86.8999,12030.0
2024-04-29 11:30:00,93.92,93.92,93.88,93.9,53255.0,86.8999,86.8999,86.8629,86.8814,53255.0
2024-04-29 11:35:00,93.89,93.91,93.89,93.9,33703.0,86.8722,86.8907,86.8722,86.8814,33703.0
2024-04-29 11:40:00,93.89,93.92,93.89,93.91,46059.0,86.8722,86.8999,86.8722,86.8907,46059.0
2024-04-29 11:45:00,93.9,93.9,93.86,93.87,30408.0,86.8814,86.8814,86.8444,86.8537,30408.0
2024-04-29 11:50:00,93.87,93.89,93.87,93.89,26891.0,86.8537,86.8722,86.8537,86.8722,26891.0
2024-04-29 11:55:00,93.89,93.91,93.88,93.9,23920.0,86.8722,86.8907,86.8629,86.8814,23920.0
2024-04-29 12:00:00,93.89,93.92,93.88,93.91,73843.0,86.8722,86.8999,86.8629,86.8907,73843.0
2024-04-29 12:05:00,93.91,93.94,93.9,93.92,66268.0,86.8907,86.9184,86.8814,86.8999,66268.0
2024-04-29 12:10:00,93.92,93.95,93.91,93.95,54638.0,86.8999,86.9277,86.8907,86.9277,54638.0
2024-04-29 12:15:00,93.95,93.96,93.94,93.95,48338.0,86.9277,86.9369,86.9184,86.9277,48338.0
2024-04-29 12:20:00,93.95,93.97,93.94,93.95,102171.0,86.9277,86.9462,86.9184,86.9277,102171.0
2024-04-29 12:25:00,93.95,93.96,93.94,93.95,84634.0,86.9277,86.9369,86.9184,86.9277,84634.0
2024-04-29 12:30:00,93.95,93.98,93.95,93.97,54058.0,86.9277,86.9554,86.9277,86.9462,54058.0
2024-04-29 12:35:00,93.97,93.99,93.96,93.98,42152.0,86.9462,86.9647,86.9369,86.9554,42152.0
2024-04-29 12:40:00,93.98,94.0,93.95,93.98,71197.0,86.9554,86.9739,86.9277,86.9554,71197.0
2024-04-29 12:45:00,93.98,94.0,93.98,93.98,29602.0,86.9554,86.9739,86.9554,86.9554,29602.0
2024-04-29 12:50:00,93.98,94.0,93.98,93.98,93663.0,86.9554,86.9739,86.9554,86.9554,93663.0
2024-04-29 12:55:00,93.98,93.98,93.96,93.96,96712.0,86.9554,86.9554,86.9369,86.9369,96712.0
2024-04-29 13:00:00,93.96,93.97,93.94,93.96,76910.0,86.9369,86.9462,86.9184,86.9369,76910.0
2024-04-29 13:05:00,93.96,93.97,93.95,93.97,22563.0,86.9369,86.9462,86.9277,86.9462,22563.0
2024-04-29 13:10:00,93.97,93.98,93.95,93.96,202912.0,86.9462,86.9554,86.9277,86.9369,202912.0
2024-04-29 13:15:00,93.96,93.96,93.93,93.94,57526.0,86.9369,86.9369,86.9092,86.9184,57526.0
2024-04-29 13:20:00,93.93,93.96,93.93,93.95,35287.0,86.9092,86.9369,86.9092,86.9277,35287.0
2024-04-29 13:25:00,93.95,93.96,93.94,93.96,19855.0,86.9277,86.9369,86.9184,86.9369,19855.0
2024-04-29 13:30:00,93.96,93.97,93.95,93.96,46407.0,86.9369,86.9462,86.9277,86.9369,46407.0
2024-04-29 13:35:00,93.96,93.99,93.96,93.99,101136.0,86.9369,86.9647,86.9369,86.9647,101136.0
2024-04-29 13:40:00,93.98,93.99,93.98,93.98,6239.0,86.9554,86.9647,86.9554,86.9554,6239.0
2024-04-29 13:45:00,93.98,93.99,93.97,93.98,13397.0,86.9554,86.9647,86.9462,86.9554,13397.0
2024-04-29 13:50:00,93.97,93.98,93.97,93.97,5520.0,86.9462,86.9554,86.9462,86.9462,5520.0
2024-04-29 13:55:00,93.97,93.99,93.96,93.98,37149.0,86.9462,86.9647,86.9369,86.9554,37149.0
2024-04-29 14:00:00,93.97,93.99,93.95,93.98,56979.0,86.9462,86.9647,86.9277,86.9554,56979.0
2024-04-29 14:05:00,93.98,93.99,93.97,93.98,39368.0,86.9554,86.9647,86.9462,86.9554,39368.0
2024-04-29 14:10:00,93.98,93.99,93.97,93.98,39249.0,86.9554,86.9647,86.9462,86.9554,39249.0
2024-04-29 14:15:00,93.98,94.0,93.97,93.98,84454.0,86.9554,86.9739,86.9462,86.9554,84454.0
2024-04-29 14:20:00,93.98,93.99,93.97,93.99,23113.0,86.9554,86.9647,86.9462,86.9647,23113.0
2024-04-29 14:25:00,93.98,93.99,93.97,93.98,56005.0,86.9554,86.9647,86.9462,86.9554,56005.0
2024-04-29 14:30:00,93.98,93.98,93.92,93.95,81176.0,86.9554,86.9554,86.8999,86.9277,81176.0
2024-04-29 14:35:00,93.95,93.96,93.94,93.95,31577.0,86.9277,86.9369,86.9184,86.9277,31577.0
2024-04-29 14:40:00,93.96,93.98,93.95,93.97,41273.0,86.9369,86.9554,86.9277,86.9462,41273.0
2024-04-29 14:45:00,93.98,93.98,93.97,93.98,36062.0,86.9554,86.9554,86.9462,86.9554,36062.0
2024-04-29 14:50:00,93.98,93.98,93.97,93.97,52108.0,86.9554,86.9554,86.9462,86.9462,52108.0
2024-04-29 14:55:00,93.97,93.98,93.96,93.97,115130.0,86.9462,86.9554,86.9369,86.9462,115130.0
2024-04-29 15:00:00,93.97,93.97,93.84,93.88,162813.0,86.9462,86.9462,86.8259,86.8629,162813.0
2024-04-29 15:05:00,93.88,93.93,93.86,93.93,81213.0,86.8629,86.9092,86.8444,86.9092,81213.0
2024-04-29 15:10:00,93.93,93.95,93.91,93.95,50612.0,86.9092,86.9277,86.8907,86.9277,50612.0
2024-04-29 15:15:00,93.95,93.96,93.94,93.95,45647.0,86.9277,86.9369,86.9184,86.9277,45647.0
2024-04-29 15:20:00,93.95,93.96,93.92,93.93,57530.0,86.9277,86.9369,86.8999,86.9092,57530.0
2024-04-29 15:25:00,93.93,93.95,93.93,93.94,52445.0,86.9092,86.9277,86.9092,86.9184,52445.0
2024-04-29 15:30:00,93.94,93.95,93.91,93.92,87920.0,86.9184,86.9277,86.8907,86.8999,87920.0
2024-04-29 15:35:00,93.92,93.94,93.91,93.93,114228.0,86.8999,86.9184,86.8907,86.9092,114228.0
2024-04-29 15:40:00,93.93,93.95,93.92,93.95,140249.0,86.9092,86.9277,86.8999,86.9277,140249.0
2024-04-29 15:45:00,93.95,93.96,93.94,93.95,151665.0,86.9277,86.9369,86.9184,86.9277,151665.0
2024-04-29 15:50:00,93.95,93.99,93.95,93.98,243583.0,86.9277,86.9647,86.9277,86.9554,243583.0
2024-04-29 15:55:00,93.98,94.02,93.97,94.02,385682.0,86.9554,86.9924,86.9462,86.9924,385682.0
2024-04-30 09:30:00,93.72,93.83,93.72,93.82,82783.0,86.7149,86.8166,86.7149,86.8074,82783.0
2024-04-30 09:35:00,93.81,93.83,93.78,93.8,63455.0,86.7981,86.8166,86.7704,86.7889,63455.0
2024-04-30 09:40:00,93.81,93.92,93.8,93.88,120289.0,86.7981,86.8999,86.7889,86.8629,120289.0
2024-04-30 09:45:00,93.87,93.88,93.83,93.84,57747.0,86.8537,86.8629,86.8166,86.8259,57747.0
2024-04-30 09:50:00,93.84,93.84,93.76,93.77,56946.0,86.8259,86.8259,86.7519,86.7611,56946.0
2024-04-30 09:55:00,93.78,93.79,93.76,93.78,48887.0,86.7704,86.7796,86.7519,86.7704,48887.0
2024-04-30 10:00:00,93.78,93.82,93.77,93.8,86181.0,86.7704,86.8074,86.7611,86.7889,86181.0
2024-04-30 10:05:00,93.8,93.84,93.79,93.81,85924.0,86.7889,86.8259,86.7796,86.7981,85924.0
2024-04-30 10:10:00,93.81,93.85,93.79,93.83,59254.0,86.7981,86.8351,86.7796,86.8166,59254.0
2024-04-30 10:15:00,93.84,93.88,93.84,93.86,40382.0,86.8259,86.8629,86.8259,86.8444,40382.0
2024-04-30 10:20:00,93.86,93.87,93.74,93.75,139359.0,86.8444,86.8537,86.7334,86.7426,139359.0
2024-04-30 10:25:00,93.75,93.75,93.73,93.74,83178.0,86.7426,86.7426,86.7241,86.7334,83178.0
2024-04-30 10:30:00,93.73,93.78,93.72,93.76,94377.0,86.7241,86.7704,86.7149,86.7519,94377.0
2024-04-30 10:35:00,93.75,93.77,93.72,93.77,37711.0,86.7426,86.7611,86.7149,86.7611,37711.0
2024-04-30 10:40:00,93.77,93.79,93.75,93.78,119233.0,86.7611,86.7796,86.7426,86.7704,119233.0
2024-04-30 10:45:00,93.78,93.78,93.76,93.76,44309.0,86.7704,86.7704,86.7519,86.7519,44309.0
2024-04-30 10:50:00,93.76,93.77,93.7,93.72,54048.0,86.7519,86.7611,86.6964,86.7149,54048.0
2024-04-30 10:55:00,93.72,93.73,93.69,93.72,32051.0,86.7149,86.7241,86.6871,86.7149,32051.0
2024-04-30 11:00:00,93.72,93.73,93.71,93.71,22008.0,86.7149,86.7241,86.7056,86.7056,22008.0
2024-04-30 11:05:00,93.72,93.72,93.66,93.67,84556.0,86.7149,86.7149,86.6593,86.6686,84556.0
2024-04-30 11:10:00,93.67,93.68,93.62,93.65,36017.0,86.6686,86.6779,86.6223,86.6501,36017.0
2024-04-30 11:15:00,93.64,93.72,93.64,93.7,60880.0,86.6408,86.7149,86.6408,86.6964,60880.0
2024-04-30 11:20:00,93.71,93.72,93.67,93.69,51332.0,86.7056,86.7149,86.6686,86.6871,51332.0
2024-04-30 11:25:00,93.69,93.7,93.68,93.69,30733.0,86.6871,86.6964,86.6779,86.6871,30733.0
2024-04-30 11:30:00,93.69,93.71,93.66,93.69,98990.0,86.6871,86.7056,86.6593,86.6871,98990.0
2024-04-30 11:35:00,93.69,93.69,93.67,93.68,20796.0,86.6871,86.6871,86.6686,86.6779,20796.0
2024-04-30 11:40:00,93.67,93.68,93.64,93.64,40981.0,86.6686,86.6779,86.6408,86.6408,40981.0
2024-04-30 11:45:00,93.64,93.67,93.63,93.67,37536.0,86.6408,86.6686,86.6316,86.6686,37536.0
2024-04-30 11:50:00,93.67,93.69,93.66,93.69,21940.0,86.6686,86.6871,86.6593,86.6871,21940.0
2024-04-30 11:55:00,93.69,93.7,93.68,93.7,29536.0,86.6871,86.6964,86.6779,86.6964,29536.0
2024-04-30 12:00:00,93.7,93.71,93.67,93.68,35582.0,86.6964,86.7056,86.6686,86.6779,35582.0
2024-04-30 12:05:00,93.67,93.68,93.65,93.68,40382.0,86.6686,86.6779,86.6501,86.6779,40382.0
2024-04-30 12:10:00,93.68,93.7,93.67,93.7,24752.0,86.6779,86.6964,86.6686,86.6964,24752.0
2024-04-30 12:15:00,93.7,93.7,93.67,93.69,23064.0,86.6964,86.6964,86.6686,86.6871,23064.0
2024-04-30 12:20:00,93.69,93.7,93.68,93.69,22294.0,86.6871,86.6964,86.6779,86.6871,22294.0
2024-04-30 12:25:00,93.69,93.7,93.68,93.69,43970.0,86.6871,86.6964,86.6779,86.6871,43970.0
2024-04-30 12:30:00,93.67,93.69,93.62,93.63,40758.0,86.6686,86.6871,86.6223,86.6316,40758.0
2024-04-30 12:35:00,93.63,93.65,93.62,93.63,40603.0,86.6316,86.6501,86.6223,86.6316,40603.0
2024-04-30 12:40:00,93.63,93.64,93.61,93.62,50311.0,86.6316,86.6408,86.6131,86.6223,50311.0
2024-04-30 12:45:00,93.62,93.63,93.61,93.62,28286.0,86.6223,86.6316,86.6131,86.6223,28286.0
2024-04-30 12:50:00,93.62,93.65,93.61,93.65,143740.0,86.6223,86.6501,86.6131,86.6501,143740.0
2024-04-30 12:55:00,93.65,93.68,93.64,93.67,130394.0,86.6501,86.6779,86.6408,86.6686,130394.0
2024-04-30 13:00:00,93.67,93.69,93.65,93.68,236058.0,86.6686,86.6871,86.6501,86.6779,236058.0
2024-04-30 13:05:00,93.68,93.69,93.66,93.67,175906.0,86.6779,86.6871,86.6593,86.6686,175906.0
2024-04-30 13:10:00,93.67,93.67,93.63,93.66,147386.0,86.6686,86.6686,86.6316,86.6593,147386.0
2024-04-30 13:15:00,93.65,93.65,93.63,93.65,27500.0,86.6501,86.6501,86.6316,86.6501,27500.0
2024-04-30 13:20:00,93.65,93.66,93.63,93.66,43917.0,86.6501,86.6593,86.6316,86.6593,43917.0
2024-04-30 13:25:00,93.66,93.68,93.65,93.66,53521.0,86.6593,86.6779,86.6501,86.6593,53521.0
2024-04-30 13:30:00,93.66,93.67,93.65,93.67,27318.0,86.6593,86.6686,86.6501,86.6686,27318.0
2024-04-30 13:35:00,93.67,93.68,93.66,93.67,89960.0,86.6686,86.6779,86.6593,86.6686,89960.0
2024-04-30 13:40:00,93.67,93.68,93.64,93.67,96245.0,86.6686,86.6779,86.6408,86.6686,96245.0
2024-04-30 13:45:00,93.67,93.68,93.67,93.68,44400.0,86.6686,86.6779,86.6686,86.6779,44400.0
2024-04-30 13:50:00,93.68,93.68,93.66,93.68,586436.0,86.6779,86.6779,86.6593,86.6779,586436.0
2024-04-30 13:55:00,93.68,93.69,93.65,93.67,61479.0,86.6779,86.6871,86.6501,86.6686,61479.0
2024-04-30 14:00:00,93.67,93.69,93.66,93.67,158140.0,86.6686,86.6871,86.6593,86.6686,158140.0
2024-04-30 14:05:00,93.67,93.68,93.65,93.67,78453.0,86.6686,86.6779,86.6501,86.6686,78453.0
2024-04-30 14:10:00,93.67,93.69,93.65,93.68,80742.0,86.6686,86.6871,86.6501,86.6779,80742.0
2024-04-30 14:15:00,93.68,93.69,93.65,93.66,144768.0,86.6779,86.6871,86.6501,86.6593,144768.0
2024-04-30 14:20:00,93.66,93.67,93.64,93.66,34466.0,86.6593,86.6686,86.6408,86.6593,34466.0
2024-04-30 14:25:00,93.65,93.66,93.64,93.65,40312.0,86.6501,86.6593,86.6408,86.6501,40312.0
2024-04-30 14:30:00,93.65,93.67,93.65,93.67,211924.0,86.6501,86.6686,86.6501,86.6686,211924.0
2024-04-30 14:35:00,93.67,93.68,93.66,93.68,73217.0,86.6686,86.6779,86.6593,86.6779,73217.0
2024-04-30 14:40:00,93.68,93.68,93.63,93.65,77358.0,86.6779,86.6779,86.6316,86.6501,77358.0
2024-04-30 14:45:00,93.65,93.65,93.59,93.6,115682.0,86.6501,86.6501,86.5946,86.6038,115682.0
2024-04-30 14:50:00,93.59,93.59,93.55,93.58,71023.0,86.5946,86.5946,86.5576,86.5853,71023.0
2024-04-30 14:55:00,93.58,93.6,93.56,93.59,64383.0,86.5853,86.6038,86.5668,86.5946,64383.0
2024-04-30 15:00:00,93.58,93.59,93.55,93.58,118941.0,86.5853,86.5946,86.5576,86.5853,118941.0
2024-04-30 15:05:00,93.57,93.58,93.56,93.58,83923.0,86.5761,86.5853,86.5668,86.5853,83923.0
2024-04-30 15:10:00,93.58,93.58,93.56,93.56,96904.0,86.5853,86.5853,86.5668,86.5668,96904.0
2024-04-30 15:15:00,93.56,93.57,93.53,93.53,133176.0,86.5668,86.5761,86.5391,86.5391,133176.0
2024-04-30 15:20:00,93.53,93.54,93.5,93.52,440231.0,86.5391,86.5483,86.5113,86.5298,440231.0
2024-04-30 15:25:00,93.52,93.55,93.51,93.54,135787.0,86.5298,86.5576,86.5206,86.5483,135787.0
2024-04-30 15:30:00,93.54,93.56,93.52,93.55,180170.0,86.5483,86.5668,86.5298,86.5576,180170.0
2024-04-30 15:35:00,93.56,93.56,93.52,93.53,152155.0,86.5668,86.5668,86.5298,86.5391,152155.0
2024-04-30 15:40:00,93.53,93.54,93.51,93.52,151693.0,86.5391,86.5483,86.5206,86.5298,151693.0
2024-04-30 15:45:00,93.51,93.55,93.51,93.54,243926.0,86.5206,86.5576,86.5206,86.5483,243926.0
2024-04-30 15:50:00,93.54,93.54,93.47,93.48,315928.0,86.5483,86.5483,86.4836,86.4928,315928.0
2024-04-30 15:55:00,93.47,93.48,93.38,93.39,713372.0,86.4836,86.4928,86.4003,86.4095,713372.0
2024-05-01 09:30:00,92.85,93.01,92.85,93.0,291996.0,86.4063,86.5552,86.4063,86.5459,291996.0
2024-05-01 09:35:00,92.99,93.01,92.96,92.98,310389.0,86.5366,86.5552,86.5087,86.5273,310389.0
2024-05-01 09:40:00,92.98,93.04,92.96,93.03,51850.0,86.5273,86.5832,86.5087,86.5739,51850.0
2024-05-01 09:45:00,93.04,93.04,93.0,93.03,80268.0,86.5832,86.5832,86.5459,86.5739,80268.0
2024-05-01 09:50:00,93.04,93.04,93.01,93.02,49714.0,86.5832,86.5832,86.5552,86.5646,49714.0
2024-05-01 09:55:00,93.02,93.06,93.01,93.05,86599.0,86.5646,86.6018,86.5552,86.5925,86599.0
2024-05-01 10:00:00,93.06,93.13,92.98,93.02,495961.0,86.6018,86.6669,86.5273,86.5646,495961.0
2024-05-01 10:05:00,93.03,93.08,93.01,93.02,220670.0,86.5739,86.6204,86.5552,86.5646,220670.0
2024-05-01 10:10:00,93.02,93.05,92.99,93.04,101808.0,86.5646,86.5925,86.5366,86.5832,101808.0
2024-05-01 10:15:00,93.04,93.06,93.03,93.05,72260.0,86.5832,86.6018,86.5739,86.5925,72260.0
2024-05-01 10:20:00,93.05,93.06,93.03,93.04,55431.0,86.5925,86.6018,86.5739,86.5832,55431.0
2024-05-01 10:25:00,93.04,93.07,93.02,93.07,107202.0,86.5832,86.6111,86.5646,86.6111,107202.0
2024-05-01 10:30:00,93.07,93.08,93.04,93.05,65365.0,86.6111,86.6204,86.5832,86.5925,65365.0
2024-05-01 10:35:00,93.04,93.05,92.97,92.99,86397.0,86.5832,86.5925,86.518,86.5366,86397.0
2024-05-01 10:40:00,92.98,93.04,92.98,93.04,116334.0,86.5273,86.5832,86.5273,86.5832,116334.0
2024-05-01 10:45:00,93.04,93.08,93.03,93.08,110237.0,86.5832,86.6204,86.5739,86.6204,110237.0
2024-05-01 10:50:00,93.08,93.09,93.06,93.07,161564.0,86.6204,86.6297,86.6018,86.6111,161564.0
2024-05-01 10:55:00,93.07,93.11,93.06,93.09,447137.0,86.6111,86.6483,86.6018,86.6297,447137.0
2024-05-01 11:00:00,93.09,93.09,93.07,93.08,276444.0,86.6297,86.6297,86.6111,86.6204,276444.0
2024-05-01 11:05:00,93.08,93.08,93.05,93.06,130088.0,86.6204,86.6204,86.5925,86.6018,130088.0
2024-05-01 11:10:00,93.06,93.06,93.04,93.05,242389.0,86.6018,86.6018,86.5832,86.5925,242389.0
2024-05-01 11:15:00,93.04,93.06,93.03,93.04,184877.0,86.5832,86.6018,86.5739,86.5832,184877.0
2024-05-01 11:20:00,93.04,93.07,93.02,93.06,65156.0,86.5832,86.6111,86.5646,86.6018,65156.0
2024-05-01 11:25:00,93.06,93.08,93.05,93.08,43971.0,86.6018,86.6204,86.5925,86.6204,43971.0
2024-05-01 11:30:00,93.08,93.09,93.06,93.09,44481.0,86.6204,86.6297,86.6018,86.6297,44481.0
2024-05-01 11:35:00,93.09,93.1,93.07,93.09,157385.0,86.6297,86.639,86.6111,86.6297,157385.0
2024-05-01 11:40:00,93.08,93.1,93.07,93.09,66024.0,86.6204,86.639,86.6111,86.6297,66024.0
2024-05-01 11:45:00,93.1,93.1,93.07,93.08,40574.0,86.639,86.639,86.6111,86.6204,40574.0
2024-05-01 11:50:00,93.08,93.08,93.05,93.06,51716.0,86.6204,86.6204,86.5925,86.6018,51716.0
2024-05-01 11:55:00,93.06,93.08,93.05,93.06,52975.0,86.6018,86.6204,86.5925,86.6018,52975.0
2024-05-01 12:00:00,93.06,93.06,93.03,93.05,213170.0,86.6018,86.6018,86.5739,86.5925,213170.0
2024-05-01 12:05:00,93.04,93.05,93.03,93.05,59571.0,86.5832,86.5925,86.5739,86.5925,59571.0
2024-05-01 12:10:00,93.05,93.05,93.04,93.05,34255.0,86.5925,86.5925,86.5832,86.5925,34255.0
2024-05-01 12:15:00,93.05,93.05,93.03,93.04,79666.0,86.5925,86.5925,86.5739,86.5832,79666.0
2024-05-01 12:20:00,93.04,93.06,93.02,93.05,69459.0,86.5832,86.6018,86.5646,86.5925,69459.0
2024-05-01 12:25:00,93.05,93.06,93.03,93.06,36700.0,86.5925,86.6018,86.5739,86.6018,36700.0
2024-05-01 12:30:00,93.05,93.06,93.04,93.05,40873.0,86.5925,86.6018,86.5832,86.5925,40873.0
2024-05-01 12:35:00,93.04,93.05,93.03,93.04,64279.0,86.5832,86.5925,86.5739,86.5832,64279.0
2024-05-01 12:40:00,93.03,93.04,93.02,93.02,42151.0,86.5739,86.5832,86.5646,86.5646,42151.0
2024-05-01 12:45:00,93.02,93.03,93.0,93.01,73905.0,86.5646,86.5739,86.5459,86.5552,73905.0
2024-05-01 12:50:00,93.01,93.02,92.99,93.02,90937.0,86.5552,86.5646,86.5366,86.5646,90937.0
2024-05-01 12:55:00,93.02,93.03,93.01,93.01,50059.0,86.5646,86.5739,86.5552,86.5552,50059.0
2024-05-01 13:00:00,93.01,93.01,92.97,92.98,102517.0,86.5552,86.5552,86.518,86.5273,102517.0
2024-05-01 13:05:00,92.98,92.99,92.97,92.98,72249.0,86.5273,86.5366,86.518,86.5273,72249.0
2024-05-01 13:10:00,92.98,92.99,92.97,92.98,38805.0,86.5273,86.5366,86.518,86.5273,38805.0
2024-05-01 13:15:00,92.98,92.98,92.95,92.98,93730.0,86.5273,86.5273,86.4994,86.5273,93730.0
2024-05-01 13:20:00,92.98,93.02,92.97,93.02,63243.0,86.5273,86.5646,86.518,86.5646,63243.0
2024-05-01 13:25:00,93.02,93.03,93.01,93.03,26033.0,86.5646,86.5739,86.5552,86.5739,26033.0
2024-05-01 13:30:00,93.03,93.06,93.02,93.06,44510.0,86.5739,86.6018,86.5646,86.6018,44510.0
2024-05-01 13:35:00,93.06,93.09,93.05,93.09,63789.0,86.6018,86.6297,86.5925,86.6297,63789.0
2024-05-01 13:40:00,93.09,93.09,93.07,93.08,64929.0,86.6297,86.6297,86.6111,86.6204,64929.0
2024-05-01 13:45:00,93.08,93.1,93.07,93.09,49311.0,86.6204,86.639,86.6111,86.6297,49311.0
2024-05-01 13:50:00,93.1,93.12,93.08,93.12,70257.0,86.639,86.6576,86.6204,86.6576,70257.0
2024-05-01 13:55:00,93.12,93.16,93.12,93.15,67933.0,86.6576,86.6948,86.6576,86.6855,67933.0
2024-05-01 14:00:00,93.16,93.29,93.06,93.28,405851.0,86.6948,86.8158,86.6018,86.8065,405851.0
2024-05-01 14:05:00,93.29,93.29,93.18,93.19,185207.0,86.8158,86.8158,86.7134,86.7228,185207.0
2024-05-01 14:10:00,93.19,93.23,93.16,93.21,103004.0,86.7228,86.76,86.6948,86.7414,103004.0
2024-05-01 14:15:00,93.22,93.25,93.21,93.24,45206.0,86.7507,86.7786,86.7414,86.7693,45206.0
2024-05-01 14:20:00,93.24,93.29,93.22,93.27,98168.0,86.7693,86.8158,86.7507,86.7972,98168.0
2024-05-01 14:25:00,93.28,93.36,93.27,93.34,102924.0,86.8065,86.881,86.7972,86.8623,102924.0
2024-05-01 14:30:00,93.35,93.43,93.23,93.41,253344.0,86.8716,86.9461,86.76,86.9275,253344.0
2024-05-01 14:35:00,93.41,93.53,93.24,93.52,337750.0,86.9275,87.0392,86.7693,87.0299,337750.0
2024-05-01 14:40:00,93.52,93.7,93.5,93.7,259496.0,87.0299,87.1974,87.0112,87.1974,259496.0
2024-05-01 14:45:00,93.68,93.69,93.57,93.62,274214.0,87.1787,87.1881,87.0764,87.1229,274214.0
2024-05-01 14:50:00,93.62,93.64,93.54,93.6,511482.0,87.1229,87.1415,87.0485,87.1043,511482.0
2024-05-01 14:55:00,93.62,93.64,93.57,93.61,136417.0,87.1229,87.1415,87.0764,87.1136,136417.0
2024-05-01 15:00:00,93.62,93.65,93.57,93.57,201061.0,87.1229,87.1508,87.0764,87.0764,201061.0
2024-05-01 15:05:00,93.56,93.61,93.53,93.57,170486.0,87.0671,87.1136,87.0392,87.0764,170486.0
2024-05-01 15:10:00,93.56,93.62,93.55,93.61,163613.0,87.0671,87.1229,87.0578,87.1136,163613.0
2024-05-01 15:15:00,93.62,93.62,93.55,93.55,90804.0,87.1229,87.1229,87.0578,87.0578,90804.0
2024-05-01 15:20:00,93.55,93.59,93.48,93.58,200604.0,87.0578,87.095,86.9926,87.0857,200604.0
2024-05-01 15:25:00,93.59,93.61,93.51,93.54,116280.0,87.095,87.1136,87.0205,87.0485,116280.0
2024-05-01 15:30:00,93.53,93.53,93.46,93.47,195110.0,87.0392,87.0392,86.974,86.9833,195110.0
2024-05-01 15:35:00,93.47,93.47,93.38,93.42,316272.0,86.9833,86.9833,86.8996,86.9368,316272.0
2024-05-01 15:40:00,93.43,93.48,93.41,93.48,239693.0,86.9461,86.9926,86.9275,86.9926,239693.0
2024-05-01 15:45:00,93.48,93.51,93.44,93.48,228506.0,86.9926,87.0205,86.9554,86.9926,228506.0
2024-05-01 15:50:00,93.47,93.47,93.38,93.39,227594.0,86.9833,86.9833,86.8996,86.9089,227594.0
2024-05-01 15:55:00,93.39,93.39,93.29,93.29,361125.0,86.9089,86.9089,86.8158,86.8158,361125.0
2024-05-02 09:30:00,93.5,93.56,93.42,93.43,175865.0,87.0112,87.0671,86.9368,86.9461,175865.0
2024-05-02 09:35:00,93.43,93.45,93.39,93.4,92771.0,86.9461,86.9647,86.9089,86.9182,92771.0
2024-05-02 09:40:00,93.39,93.42,93.37,93.38,62979.0,86.9089,86.9368,86.8903,86.8996,62979.0
2024-05-02 09:45:00,93.39,93.41,93.36,93.39,95574.0,86.9089,86.9275,86.881,86.9089,95574.0
2024-05-02 09:50:00,93.38,93.43,93.38,93.43,159304.0,86.8996,86.9461,86.8996,86.9461,159304.0
2024-05-02 09:55:00,93.43,93.47,93.42,93.47,46310.0,86.9461,86.9833,86.9368,86.9833,46310.0
2024-05-02 10:00:00,93.47,93.48,93.41,93.45,62957.0,86.9833,86.9926,86.9275,86.9647,62957.0
2024-05-02 10:05:00,93.45,93.46,93.32,93.34,100055.0,86.9647,86.974,86.8437,86.8623,100055.0
2024-05-02 10:10:00,93.35,93.43,93.35,93.43,73140.0,86.8716,86.9461,86.8716,86.9461,73140.0
2024-05-02 10:15:00,93.42,93.46,93.42,93.45,34948.0,86.9368,86.974,86.9368,86.9647,34948.0
2024-05-02 10:20:00,93.45,93.51,93.44,93.51,67308.0,86.9647,87.0205,86.9554,87.0205,67308.0
2024-05-02 10:25:00,93.51,93.52,93.5,93.51,26800.0,87.0205,87.0299,87.0112,87.0205,26800.0
2024-05-02 10:30:00,93.51,93.54,93.5,93.53,19370.0,87.0205,87.0485,87.0112,87.0392,19370.0
2024-05-02 10:35:00,93.52,93.52,93.49,93.5,67098.0,87.0299,87.0299,87.0019,87.0112,67098.0
2024-05-02 10:40:00,93.5,93.51,93.46,93.47,31089.0,87.0112,87.0205,86.974,86.9833,31089.0
2024-05-02 10:45:00,93.46,93.52,93.45,93.52,74291.0,86.974,87.0299,86.9647,87.0299,74291.0
2024-05-02 10:50:00,93.52,93.52,93.5,93.52,24930.0,87.0299,87.0299,87.0112,87.0299,24930.0
2024-05-02 10:55:00,93.52,93.57,93.51,93.56,19615.0,87.0299,87.0764,87.0205,87.0671,19615.0
2024-05-02 11:00:00,93.56,93.57,93.54,93.56,27880.0,87.0671,87.0764,87.0485,87.0671,27880.0
2024-05-02 11:05:00,93.55,93.59,93.55,93.59,46122.0,87.0578,87.095,87.0578,87.095,46122.0
2024-05-02 11:10:00,93.59,93.59,93.57,93.59,22207.0,87.095,87.095,87.0764,87.095,22207.0
2024-05-02 11:15:00,93.59,93.62,93.58,93.61,33506.0,87.095,87.1229,87.0857,87.1136,33506.0
2024-05-02 11:20:00,93.61,93.63,93.61,93.63,38230.0,87.1136,87.1322,87.1136,87.1322,38230.0
2024-05-02 11:25:00,93.62,93.64,93.59,93.6,49809.0,87.1229,87.1415,87.095,87.1043,49809.0
2024-05-02 11:30:00,93.61,93.61,93.57,93.58,75208.0,87.1136,87.1136,87.0764,87.0857,75208.0
2024-05-02 11:35:00,93.57,93.61,93.57,93.61,56143.0,87.0764,87.1136,87.0764,87.1136,56143.0
2024-05-02 11:40:00,93.61,93.66,93.61,93.64,50600.0,87.1136,87.1601,87.1136,87.1415,50600.0
2024-05-02 11:45:00,93.64,93.65,93.63,93.65,26986.0,87.1415,87.1508,87.1322,87.1508,26986.0
2024-05-02 11:50:00,93.64,93.67,93.64,93.66,31354.0,87.1415,87.1694,87.1415,87.1601,31354.0
2024-05-02 11:55:00,93.66,93.68,93.65,93.68,25713.0,87.1601,87.1787,87.1508,87.1787,25713.0
2024-05-02 12:00:00,93.67,93.68,93.65,93.66,23966.0,87.1694,87.1787,87.1508,87.1601,23966.0
2024-05-02 12:05:00,93.67,93.68,93.64,93.64,54036.0,87.1694,87.1787,87.1415,87.1415,54036.0
2024-05-02 12:10:00,93.64,93.65,93.62,93.64,25685.0,87.1415,87.1508,87.1229,87.1415,25685.0
2024-05-02 12:15:00,93.65,93.66,93.63,93.66,37317.0,87.1508,87.1601,87.1322,87.1601,37317.0
2024-05-02 12:20:00,93.66,93.72,93.66,93.7,50344.0,87.1601,87.216,87.1601,87.1974,50344.0
2024-05-02 12:25:00,93.71,93.71,93.69,93.71,19791.0,87.2067,87.2067,87.1881,87.2067,19791.0
2024-05-02 12:30:00,93.7,93.71,93.66,93.66,53149.0,87.1974,87.2067,87.1601,87.1601,53149.0
2024-05-02 12:35:00,93.67,93.68,93.62,93.68,60957.0,87.1694,87.1787,87.1229,87.1787,60957.0
2024-05-02 12:40:00,93.68,93.68,93.66,93.67,47024.0,87.1787,87.1787,87.1601,87.1694,47024.0
2024-05-02 12:45:00,93.67,93.68,93.66,93.68,22765.0,87.1694,87.1787,87.1601,87.1787,22765.0
2024-05-02 12:50:00,93.67,93.68,93.65,93.66,90371.0,87.1694,87.1787,87.1508,87.1601,90371.0
2024-05-02 12:55:00,93.66,93.66,93.63,93.65,140380.0,87.1601,87.1601,87.1322,87.1508,140380.0
2024-05-02 13:00:00,93.65,93.68,93.65,93.67,50899.0,87.1508,87.1787,87.1508,87.1694,50899.0
2024-05-02 13:05:00,93.68,93.71,93.67,93.7,29229.0,87.1787,87.2067,87.1694,87.1974,29229.0
2024-05-02 13:10:00,93.7,93.76,93.69,93.75,68593.0,87.1974,87.2532,87.1881,87.2439,68593.0
2024-05-02 13:15:00,93.75,93.76,93.74,93.75,22222.0,87.2439,87.2532,87.2346,87.2439,22222.0
2024-05-02 13:20:00,93.75,93.76,93.72,93.76,323778.0,87.2439,87.2532,87.216,87.2532,323778.0
2024-05-02 13:25:00,93.75,93.82,93.74,93.81,35517.0,87.2439,87.309,87.2346,87.2997,35517.0
2024-05-02 13:30:00,93.82,93.83,93.76,93.77,67343.0,87.309,87.3183,87.2532,87.2625,67343.0
2024-05-02 13:35:00,93.77,93.78,93.75,93.77,78128.0,87.2625,87.2718,87.2439,87.2625,78128.0
2024-05-02 13:40:00,93.76,93.78,93.74,93.78,37487.0,87.2532,87.2718,87.2346,87.2718,37487.0
2024-05-02 13:45:00,93.78,93.82,93.78,93.79,36993.0,87.2718,87.309,87.2718,87.2811,36993.0
2024-05-02 13:50:00,93.8,93.81,93.79,93.79,30071.0,87.2904,87.2997,87.2811,87.2811,30071.0
2024-05-02 13:55:00,93.8,93.82,93.79,93.81,23998.0,87.2904,87.309,87.2811,87.2997,23998.0
2024-05-02 14:00:00,93.81,93.81,93.8,93.81,341943.0,87.2997,87.2997,87.2904,87.2997,341943.0
2024-05-02 14:05:00,93.81,93.85,93.79,93.85,95091.0,87.2997,87.337,87.2811,87.337,95091.0
2024-05-02 14:10:00,93.85,93.86,93.81,93.83,47959.0,87.337,87.3463,87.2997,87.3183,47959.0
2024-05-02 14:15:00,93.82,93.83,93.77,93.8,122108.0,87.309,87.3183,87.2625,87.2904,122108.0
2024-05-02 14:20:00,93.8,93.8,93.78,93.8,37431.0,87.2904,87.2904,87.2718,87.2904,37431.0
2024-05-02 14:25:00,93.8,93.81,93.79,93.8,74553.0,87.2904,87.2997,87.2811,87.2904,74553.0
2024-05-02 14:30:00,93.8,93.81,93.79,93.8,176307.0,87.2904,87.2997,87.2811,87.2904,176307.0
2024-05-02 14:35:00,93.8,93.81,93.78,93.79,142919.0,87.2904,87.2997,87.2718,87.2811,142919.0
2024-05-02 14:40:00,93.79,93.8,93.78,93.79,87785.0,87.2811,87.2904,87.2718,87.2811,87785.0
2024-05-02 14:45:00,93.79,93.84,93.77,93.84,103052.0,87.2811,87.3276,87.2625,87.3276,103052.0
2024-05-02 14:50:00,93.84,93.84,93.8,93.81,152959.0,87.3276,87.3276,87.2904,87.2997,152959.0
2024-05-02 14:55:00,93.81,93.84,93.81,93.83,39775.0,87.2997,87.3276,87.2997,87.3183,39775.0
2024-05-02 15:00:00,93.83,93.83,93.78,93.81,61331.0,87.3183,87.3183,87.2718,87.2997,61331.0
2024-05-02 15:05:00,93.82,93.84,93.81,93.83,37742.0,87.309,87.3276,87.2997,87.3183,37742.0
2024-05-02 15:10:00,93.84,93.85,93.8,93.81,58419.0,87.3276,87.337,87.2904,87.2997,58419.0
2024-05-02 15:15:00,93.81,93.82,93.79,93.8,48826.0,87.2997,87.309,87.2811,87.2904,48826.0
2024-05-02 15:20:00,93.8,93.81,93.77,93.8,226621.0,87.2904,87.2997,87.2625,87.2904,226621.0
2024-05-02 15:25:00,93.8,93.8,93.78,93.78,57117.0,87.2904,87.2904,87.2718,87.2718,57117.0
2024-05-02 15:30:00,93.78,93.78,93.73,93.74,113009.0,87.2718,87.2718,87.2253,87.2346,113009.0
2024-05-02 15:35:00,93.74,93.76,93.72,93.76,136400.0,87.2346,87.2532,87.216,87.2532,136400.0
2024-05-02 15:40:00,93.76,93.77,93.73,93.75,61307.0,87.2532,87.2625,87.2253,87.2439,61307.0
2024-05-02 15:45:00,93.75,93.78,93.72,93.78,111098.0,87.2439,87.2718,87.216,87.2718,111098.0
2024-05-02 15:50:00,93.78,93.79,93.76,93.77,56585.0,87.2718,87.2811,87.2532,87.2625,56585.0
2024-05-02 15:55:00,93.77,93.87,93.77,93.87,615384.0,87.2625,87.3556,87.2625,87.3556,615384.0
2024-05-03 09:30:00,94.34,94.42,94.27,94.3,165792.0,87.7929,87.8674,87.7278,87.7557,165792.0
2024-05-03 09:35:00,94.29,94.33,94.28,94.3,45911.0,87.7464,87.7836,87.7371,87.7557,45911.0
2024-05-03 09:40:00,94.3,94.39,94.3,94.37,64514.0,87.7557,87.8395,87.7557,87.8209,64514.0
2024-05-03 09:45:00,94.36,94.41,94.33,94.37,84426.0,87.8116,87.8581,87.7836,87.8209,84426.0
2024-05-03 09:50:00,94.37,94.38,94.32,94.37,65396.0,87.8209,87.8302,87.7743,87.8209,65396.0
2024-05-03 09:55:00,94.37,94.38,94.33,94.36,26271.0,87.8209,87.8302,87.7836,87.8116,26271.0
2024-05-03 10:00:00,94.37,94.66,94.25,94.26,623437.0,87.8209,88.0907,87.7092,87.7185,623437.0
2024-05-03 10:05:00,94.25,94.3,94.17,94.21,170208.0,87.7092,87.7557,87.6347,87.672,170208.0
2024-05-03 10:10:00,94.22,94.26,94.16,94.18,99846.0,87.6813,87.7185,87.6254,87.644,99846.0
2024-05-03 10:15:00,94.19,94.2,94.15,94.17,56680.0,87.6534,87.6627,87.6161,87.6347,56680.0
2024-05-03 10:20:00,94.17,94.19,94.14,94.16,35882.0,87.6347,87.6534,87.6068,87.6254,35882.0
2024-05-03 10:25:00,94.15,94.18,94.09,94.16,53733.0,87.6161,87.644,87.5603,87.6254,53733.0
2024-05-03 10:30:00,94.16,94.19,94.11,94.12,33146.0,87.6254,87.6534,87.5789,87.5882,33146.0
2024-05-03 10:35:00,94.12,94.16,94.11,94.15,35453.0,87.5882,87.6254,87.5789,87.6161,35453.0
2024-05-03 10:40:00,94.16,94.19,94.13,94.18,60132.0,87.6254,87.6534,87.5975,87.644,60132.0
2024-05-03 10:45:00,94.18,94.19,94.15,94.17,35364.0,87.644,87.6534,87.6161,87.6347,35364.0
2024-05-03 10:50:00,94.17,94.17,94.14,94.14,138278.0,87.6347,87.6347,87.6068,87.6068,138278.0
2024-05-03 10:55:00,94.15,94.16,94.13,94.14,60575.0,87.6161,87.6254,87.5975,87.6068,60575.0
2024-05-03 11:00:00,94.14,94.16,94.13,94.14,34266.0,87.6068,87.6254,87.5975,87.6068,34266.0
2024-05-03 11:05:00,94.14,94.17,94.13,94.15,101437.0,87.6068,87.6347,87.5975,87.6161,101437.0
2024-05-03 11:10:00,94.15,94.18,94.13,94.17,88879.0,87.6161,87.644,87.5975,87.6347,88879.0
2024-05-03 11:15:00,94.17,94.19,94.16,94.19,23600.0,87.6347,87.6534,87.6254,87.6534,23600.0
2024-05-03 11:20:00,94.19,94.22,94.17,94.19,27906.0,87.6534,87.6813,87.6347,87.6534,27906.0
2024-05-03 11:25:00,94.2,94.21,94.18,94.2,26991.0,87.6627,87.672,87.644,87.6627,26991.0
2024-05-03 11:30:00,94.2,94.25,94.2,94.23,43476.0,87.6627,87.7092,87.6627,87.6906,43476.0
2024-05-03 11:35:00,94.24,94.26,94.24,94.26,18091.0,87.6999,87.7185,87.6999,87.7185,18091.0
2024-05-03 11:40:00,94.27,94.3,94.26,94.27,40761.0,87.7278,87.7557,87.7185,87.7278,40761.0
2024-05-03 11:45:00,94.27,94.3,94.27,94.29,37599.0,87.7278,87.7557,87.7278,87.7464,37599.0
2024-05-03 11:50:00,94.29,94.33,94.28,94.32,17275.0,87.7464,87.7836,87.7371,87.7743,17275.0
2024-05-03 11:55:00,94.32,94.33,94.3,94.31,49505.0,87.7743,87.7836,87.7557,87.765,49505.0
2024-05-03 12:00:00,94.31,94.32,94.29,94.3,113391.0,87.765,87.7743,87.7464,87.7557,113391.0
2024-05-03 12:05:00,94.31,94.32,94.3,94.31,35096.0,87.765,87.7743,87.7557,87.765,35096.0
2024-05-03 12:10:00,94.31,94.32,94.28,94.29,102701.0,87.765,87.7743,87.7371,87.7464,102701.0
2024-05-03 12:15:00,94.29,94.3,94.27,94.29,32959.0,87.7464,87.7557,87.7278,87.7464,32959.0
2024-05-03 12:20:00,94.29,94.29,94.27,94.27,17362.0,87.7464,87.7464,87.7278,87.7278,17362.0
2024-05-03 12:25:00,94.27,94.29,94.26,94.27,35237.0,87.7278,87.7464,87.7185,87.7278,35237.0
2024-05-03 12:30:00,94.28,94.29,94.25,94.28,34633.0,87.7371,87.7464,87.7092,87.7371,34633.0
2024-05-03 12:35:00,94.28,94.3,94.27,94.3,33554.0,87.7371,87.7557,87.7278,87.7557,33554.0
2024-05-03 12:40:00,94.3,94.3,94.29,94.29,72130.0,87.7557,87.7557,87.7464,87.7464,72130.0
2024-05-03 12:45:00,94.29,94.3,94.28,94.29,37533.0,87.7464,87.7557,87.7371,87.7464,37533.0
2024-05-03 12:50:00,94.29,94.29,94.28,94.29,32868.0,87.7464,87.7464,87.7371,87.7464,32868.0
2024-05-03 12:55:00,94.29,94.3,94.28,94.3,27738.0,87.7464,87.7557,87.7371,87.7557,27738.0
2024-05-03 13:00:00,94.3,94.32,94.28,94.31,41764.0,87.7557,87.7743,87.7371,87.765,41764.0
2024-05-03 13:05:00,94.31,94.34,94.31,94.33,61700.0,87.765,87.7929,87.765,87.7836,61700.0
2024-05-03 13:10:00,94.33,94.34,94.31,94.34,42603.0,87.7836,87.7929,87.765,87.7929,42603.0
2024-05-03 13:15:00,94.34,94.35,94.32,94.33,57038.0,87.7929,87.8023,87.7743,87.7836,57038.0
2024-05-03 13:20:00,94.33,94.34,94.3,94.33,45505.0,87.7836,87.7929,87.7557,87.7836,45505.0
2024-05-03 13:25:00,94.33,94.34,94.32,94.34,28532.0,87.7836,87.7929,87.7743,87.7929,28532.0
2024-05-03 13:30:00,94.33,94.34,94.31,94.33,53462.0,87.7836,87.7929,87.765,87.7836,53462.0
2024-05-03 13:35:00,94.33,94.34,94.32,94.34,96345.0,87.7836,87.7929,87.7743,87.7929,96345.0
2024-05-03 13:40:00,94.34,94.36,94.33,94.35,80189.0,87.7929,87.8116,87.7836,87.8023,80189.0
2024-05-03 13:45:00,94.35,94.36,94.33,94.35,62291.0,87.8023,87.8116,87.7836,87.8023,62291.0
2024-05-03 13:50:00,94.35,94.36,94.35,94.36,6067.0,87.8023,87.8116,87.8023,87.8116,6067.0
2024-05-03 13:55:00,94.36,94.36,94.32,94.33,44185.0,87.8116,87.8116,87.7743,87.7836,44185.0
2024-05-03 14:00:00,94.33,94.34,94.32,94.33,35217.0,87.7836,87.7929,87.7743,87.7836,35217.0
2024-05-03 14:05:00,94.33,94.34,94.31,94.33,77515.0,87.7836,87.7929,87.765,87.7836,77515.0
2024-05-03 14:10:00,94.33,94.34,94.31,94.31,69552.0,87.7836,87.7929,87.765,87.765,69552.0
2024-05-03 14:15:00,94.32,94.33,94.31,94.31,29343.0,87.7743,87.7836,87.765,87.765,29343.0
2024-05-03 14:20:00,94.32,94.32,94.29,94.3,18840.0,87.7743,87.7743,87.7464,87.7557,18840.0
2024-05-03 14:25:00,94.3,94.32,94.29,94.3,31592.0,87.7557,87.7743,87.7464,87.7557,31592.0
2024-05-03 14:30:00,94.3,94.31,94.28,94.28,36426.0,87.7557,87.765,87.7371,87.7371,36426.0
2024-05-03 14:35:00,94.29,94.3,94.24,94.25,122535.0,87.7464,87.7557,87.6999,87.7092,122535.0
2024-05-03 14:40:00,94.24,94.27,94.23,94.23,51459.0,87.6999,87.7278,87.6906,87.6906,51459.0
2024-05-03 14:45:00,94.23,94.25,94.22,94.25,28292.0,87.6906,87.7092,87.6813,87.7092,28292.0
2024-05-03 14:50:00,94.25,94.27,94.24,94.26,26748.0,87.7092,87.7278,87.6999,87.7185,26748.0
2024-05-03 14:55:00,94.26,94.28,94.25,94.27,15670.0,87.7185,87.7371,87.7092,87.7278,15670.0
2024-05-03 15:00:00,94.26,94.29,94.24,94.28,27017.0,87.7185,87.7464,87.6999,87.7371,27017.0
2024-05-03 15:05:00,94.29,94.31,94.28,94.29,36885.0,87.7464,87.765,87.7371,87.7464,36885.0
2024-05-03 15:10:00,94.3,94.3,94.27,94.28,23928.0,87.7557,87.7557,87.7278,87.7371,23928.0
2024-05-03 15:15:00,94.27,94.31,94.27,94.28,66137.0,87.7278,87.765,87.7278,87.7371,66137.0
2024-05-03 15:20:00,94.28,94.28,94.26,94.27,53541.0,87.7371,87.7371,87.7185,87.7278,53541.0
2024-05-03 15:25:00,94.27,94.3,94.26,94.3,63285.0,87.7278,87.7557,87.7185,87.7557,63285.0
2024-05-03 15:30:00,94.3,94.3,94.26,94.26,86755.0,87.7557,87.7557,87.7185,87.7185,86755.0
2024-05-03 15:35:00,94.26,94.28,94.25,94.27,81306.0,87.7185,87.7371,87.7092,87.7278,81306.0
2024-05-03 15:40:00,94.27,94.28,94.25,94.25,41587.0,87.7278,87.7371,87.7092,87.7092,41587.0
2024-05-03 15:45:00,94.26,94.27,94.25,94.26,36511.0,87.7185,87.7278,87.7092,87.7185,36511.0
2024-05-03 15:50:00,94.26,94.28,94.24,94.25,118032.0,87.7185,87.7371,87.6999,87.7092,118032.0
2024-05-03 15:55:00,94.25,94.26,94.22,94.25,386248.0,87.7092,87.7185,87.6813,87.7092,386248.0
2024-05-06 09:30:00,94.33,94.42,94.33,94.36,51407.0,87.7836,87.8674,87.7836,87.8116,51407.0
2024-05-06 09:35:00,94.36,94.4,94.35,94.39,143032.0,87.8116,87.8488,87.8023,87.8395,143032.0
2024-05-06 09:40:00,94.39,94.42,94.38,94.42,71938.0,87.8395,87.8674,87.8302,87.8674,71938.0
2024-05-06 09:45:00,94.42,94.45,94.41,94.44,90163.0,87.8674,87.8953,87.8581,87.886,90163.0
2024-05-06 09:50:00,94.44,94.47,94.43,94.46,112746.0,87.886,87.9139,87.8767,87.9046,112746.0
2024-05-06 09:55:00,94.46,94.47,94.44,94.45,38641.0,87.9046,87.9139,87.886,87.8953,38641.0
2024-05-06 10:00:00,94.45,94.46,94.43,94.45,53204.0,87.8953,87.9046,87.8767,87.8953,53204.0
2024-05-06 10:05:00,94.45,94.48,94.45,94.46,37719.0,87.8953,87.9232,87.8953,87.9046,37719.0
2024-05-06 10:10:00,94.47,94.47,94.42,94.43,87438.0,87.9139,87.9139,87.8674,87.8767,87438.0
2024-05-06 10:15:00,94.42,94.43,94.4,94.4,20080.0,87.8674,87.8767,87.8488,87.8488,20080.0
2024-05-06 10:20:00,94.4,94.42,94.38,94.42,38183.0,87.8488,87.8674,87.8302,87.8674,38183.0
2024-05-06 10:25:00,94.41,94.43,94.4,94.43,45707.0,87.8581,87.8767,87.8488,87.8767,45707.0
2024-05-06 10:30:00,94.43,94.43,94.42,94.43,20565.0,87.8767,87.8767,87.8674,87.8767,20565.0
2024-05-06 10:35:00,94.42,94.44,94.41,94.43,72086.0,87.8674,87.886,87.8581,87.8767,72086.0
2024-05-06 10:40:00,94.43,94.43,94.41,94.42,89583.0,87.8767,87.8767,87.8581,87.8674,89583.0
2024-05-06 10:45:00,94.42,94.43,94.4,94.43,46746.0,87.8674,87.8767,87.8488,87.8767,46746.0
2024-05-06 10:50:00,94.43,94.44,94.42,94.42,30533.0,87.8767,87.886,87.8674,87.8674,30533.0
2024-05-06 10:55:00,94.43,94.43,94.41,94.41,35333.0,87.8767,87.8767,87.8581,87.8581,35333.0
2024-05-06 11:00:00,94.42,94.42,94.38,94.39,33248.0,87.8674,87.8674,87.8302,87.8395,33248.0
2024-05-06 11:05:00,94.38,94.39,94.37,94.39,51423.0,87.8302,87.8395,87.8209,87.8395,51423.0
2024-05-06 11:10:00,94.39,94.4,94.36,94.36,55801.0,87.8395,87.8488,87.8116,87.8116,55801.0
2024-05-06 11:15:00,94.36,94.37,94.35,94.36,34696.0,87.8116,87.8209,87.8023,87.8116,34696.0
2024-05-06 11:20:00,94.36,94.37,94.35,94.35,54600.0,87.8116,87.8209,87.8023,87.8023,54600.0
2024-05-06 11:25:00,94.35,94.36,94.35,94.35,9024.0,87.8023,87.8116,87.8023,87.8023,9024.0
2024-05-06 11:30:00,94.35,94.37,94.35,94.36,28621.0,87.8023,87.8209,87.8023,87.8116,28621.0
2024-05-06 11:35:00,94.37,94.39,94.36,94.38,32636.0,87.8209,87.8395,87.8116,87.8302,32636.0
2024-05-06 11:40:00,94.38,94.41,94.37,94.4,19558.0,87.8302,87.8581,87.8209,87.8488,19558.0
2024-05-06 11:45:00,94.4,94.41,94.4,94.41,11521.0,87.8488,87.8581,87.8488,87.8581,11521.0
2024-05-06 11:50:00,94.4,94.41,94.38,94.39,37728.0,87.8488,87.8581,87.8302,87.8395,37728.0
2024-05-06 11:55:00,94.39,94.4,94.38,94.39,18879.0,87.8395,87.8488,87.8302,87.8395,18879.0
2024-05-06 12:00:00,94.39,94.4,94.38,94.39,9951.0,87.8395,87.8488,87.8302,87.8395,9951.0
2024-05-06 12:05:00,94.38,94.39,94.37,94.39,17472.0,87.8302,87.8395,87.8209,87.8395,17472.0
2024-05-06 12:10:00,94.38,94.38,94.35,94.35,48637.0,87.8302,87.8302,87.8023,87.8023,48637.0
2024-05-06 12:15:00,94.35,94.37,94.35,94.35,41678.0,87.8023,87.8209,87.8023,87.8023,41678.0
2024-05-06 12:20:00,94.35,94.37,94.34,94.37,24332.0,87.8023,87.8209,87.7929,87.8209,24332.0
2024-05-06 12:25:00,94.37,94.38,94.36,94.38,21549.0,87.8209,87.8302,87.8116,87.8302,21549.0
2024-05-06 12:30:00,94.38,94.38,94.36,94.37,24777.0,87.8302,87.8302,87.8116,87.8209,24777.0
2024-05-06 12:35:00,94.37,94.39,94.36,94.38,23792.0,87.8209,87.8395,87.8116,87.8302,23792.0
2024-05-06 12:40:00,94.38,94.4,94.38,94.4,18104.0,87.8302,87.8488,87.8302,87.8488,18104.0
2024-05-06 12:45:00,94.4,94.41,94.37,94.39,35014.0,87.8488,87.8581,87.8209,87.8395,35014.0
2024-05-06 12:50:00,94.4,94.41,94.4,94.41,19538.0,87.8488,87.8581,87.8488,87.8581,19538.0
2024-05-06 12:55:00,94.4,94.42,94.4,94.42,14147.0,87.8488,87.8674,87.8488,87.8674,14147.0
2024-05-06 13:00:00,94.41,94.44,94.41,94.43,66228.0,87.8581,87.886,87.8581,87.8767,66228.0
2024-05-06 13:05:00,94.43,94.43,94.41,94.41,21196.0,87.8767,87.8767,87.8581,87.8581,21196.0
2024-05-06 13:10:00,94.41,94.42,94.4,94.41,20117.0,87.8581,87.8674,87.8488,87.8581,20117.0
2024-05-06 13:15:00,94.41,94.42,94.39,94.4,61486.0,87.8581,87.8674,87.8395,87.8488,61486.0
2024-05-06 13:20:00,94.4,94.41,94.39,94.41,16216.0,87.8488,87.8581,87.8395,87.8581,16216.0
2024-05-06 13:25:00,94.42,94.44,94.41,94.42,66579.0,87.8674,87.886,87.8581,87.8674,66579.0
2024-05-06 13:30:00,94.42,94.44,94.42,94.43,18061.0,87.8674,87.886,87.8674,87.8767,18061.0
2024-05-06 13:35:00,94.44,94.46,94.43,94.45,57194.0,87.886,87.9046,87.8767,87.8953,57194.0
2024-05-06 13:40:00,94.44,94.45,94.43,94.44,40781.0,87.886,87.8953,87.8767,87.886,40781.0
2024-05-06 13:45:00,94.45,94.45,94.43,94.43,41968.0,87.8953,87.8953,87.8767,87.8767,41968.0
2024-05-06 13:50:00,94.44,94.45,94.43,94.44,19532.0,87.886,87.8953,87.8767,87.886,19532.0
2024-05-06 13:55:00,94.45,94.46,94.44,94.44,45919.0,87.8953,87.9046,87.886,87.886,45919.0
2024-05-06 14:00:00,94.44,94.45,94.43,94.45,247778.0,87.886,87.8953,87.8767,87.8953,247778.0
2024-05-06 14:05:00,94.45,94.45,94.43,94.43,79780.0,87.8953,87.8953,87.8767,87.8767,79780.0
2024-05-06 14:10:00,94.44,94.44,94.41,94.41,35436.0,87.886,87.886,87.8581,87.8581,35436.0
2024-05-06 14:15:00,94.41,94.42,94.4,94.41,64026.0,87.8581,87.8674,87.8488,87.8581,64026.0
2024-05-06 14:20:00,94.42,94.43,94.4,94.42,138199.0,87.8674,87.8767,87.8488,87.8674,138199.0
2024-05-06 14:25:00,94.42,94.45,94.41,94.42,103952.0,87.8674,87.8953,87.8581,87.8674,103952.0
2024-05-06 14:30:00,94.42,94.42,94.41,94.42,66349.0,87.8674,87.8674,87.8581,87.8674,66349.0
2024-05-06 14:35:00,94.42,94.42,94.4,94.41,113032.0,87.8674,87.8674,87.8488,87.8581,113032.0
2024-05-06 14:40:00,94.41,94.42,94.4,94.4,40687.0,87.8581,87.8674,87.8488,87.8488,40687.0
2024-05-06 14:45:00,94.4,94.41,94.38,94.4,95140.0,87.8488,87.8581,87.8302,87.8488,95140.0
2024-05-06 14:50:00,94.39,94.4,94.39,94.4,39281.0,87.8395,87.8488,87.8395,87.8488,39281.0
2024-05-06 14:55:00,94.39,94.4,94.38,94.39,54243.0,87.8395,87.8488,87.8302,87.8395,54243.0
2024-05-06 15:00:00,94.39,94.39,94.37,94.38,57307.0,87.8395,87.8395,87.8209,87.8302,57307.0
2024-05-06 15:05:00,94.38,94.41,94.37,94.4,99129.0,87.8302,87.8581,87.8209,87.8488,99129.0
2024-05-06 15:10:00,94.4,94.4,94.37,94.37,75910.0,87.8488,87.8488,87.8209,87.8209,75910.0
2024-05-06 15:15:00,94.37,94.38,94.36,94.37,136660.0,87.8209,87.8302,87.8116,87.8209,136660.0
2024-05-06 15:20:00,94.37,94.38,94.36,94.38,104104.0,87.8209,87.8302,87.8116,87.8302,104104.0
2024-05-06 15:25:00,94.38,94.38,94.36,94.37,76459.0,87.8302,87.8302,87.8116,87.8209,76459.0
2024-05-06 15:30:00,94.37,94.37,94.36,94.36,57866.0,87.8209,87.8209,87.8116,87.8116,57866.0
2024-05-06 15:35:00,94.36,94.37,94.34,94.35,180400.0,87.8116,87.8209,87.7929,87.8023,180400.0
2024-05-06 15:40:00,94.35,94.36,94.35,94.36,68444.0,87.8023,87.8116,87.8023,87.8116,68444.0
2024-05-06 15:45:00,94.36,94.38,94.35,94.36,72673.0,87.8116,87.8302,87.8023,87.8116,72673.0
2024-05-06 15:50:00,94.36,94.36,94.34,94.35,90298.0,87.8116,87.8116,87.7929,87.8023,90298.0
2024-05-06 15:55:00,94.35,94.37,94.34,94.35,532226.0,87.8023,87.8209,87.7929,87.8023,532226.0
2024-05-07 09:30:00,94.5,94.53,94.44,94.51,40675.0,87.9418,87.9698,87.886,87.9511,40675.0
2024-05-07 09:35:00,94.52,94.53,94.48,94.5,67932.0,87.9605,87.9698,87.9232,87.9418,67932.0
2024-05-07 09:40:00,94.49,94.52,94.48,94.49,81466.0,87.9325,87.9605,87.9232,87.9325,81466.0
2024-05-07 09:45:00,94.49,94.5,94.45,94.47,180649.0,87.9325,87.9418,87.8953,87.9139,180649.0
2024-05-07 09:50:00,94.46,94.46,94.44,94.45,198042.0,87.9046,87.9046,87.886,87.8953,198042.0
2024-05-07 09:55:00,94.45,94.46,94.42,94.44,50409.0,87.8953,87.9046,87.8674,87.886,50409.0
2024-05-07 10:00:00,94.43,94.46,94.42,94.43,57569.0,87.8767,87.9046,87.8674,87.8767,57569.0
2024-05-07 10:05:00,94.44,94.46,94.43,94.45,43044.0,87.886,87.9046,87.8767,87.8953,43044.0
2024-05-07 10:10:00,94.44,94.48,94.44,94.48,42977.0,87.886,87.9232,87.886,87.9232,42977.0
2024-05-07 10:15:00,94.48,94.48,94.45,94.47,55102.0,87.9232,87.9232,87.8953,87.9139,55102.0
2024-05-07 10:20:00,94.47,94.47,94.42,94.45,76569.0,87.9139,87.9139,87.8674,87.8953,76569.0
2024-05-07 10:25:00,94.45,94.47,94.44,94.45,44488.0,87.8953,87.9139,87.886,87.8953,44488.0
2024-05-07 10:30:00,94.45,94.46,94.43,94.45,24844.0,87.8953,87.9046,87.8767,87.8953,24844.0
2024-05-07 10:35:00,94.45,94.48,94.45,94.46,65539.0,87.8953,87.9232,87.8953,87.9046,65539.0
2024-05-07 10:40:00,94.47,94.47,94.45,94.45,49961.0,87.9139,87.9139,87.8953,87.8953,49961.0
2024-05-07 10:45:00,94.45,94.48,94.45,94.48,154111.0,87.8953,87.9232,87.8953,87.9232,154111.0
2024-05-07 10:50:00,94.48,94.48,94.47,94.48,68613.0,87.9232,87.9232,87.9139,87.9232,68613.0
2024-05-07 10:55:00,94.48,94.48,94.46,94.46,83793.0,87.9232,87.9232,87.9046,87.9046,83793.0
2024-05-07 11:00:00,94.47,94.49,94.46,94.48,89969.0,87.9139,87.9325,87.9046,87.9232,89969.0
2024-05-07 11:05:00,94.48,94.49,94.47,94.48,33660.0,87.9232,87.9325,87.9139,87.9232,33660.0
2024-05-07 11:10:00,94.47,94.49,94.47,94.48,48737.0,87.9139,87.9325,87.9139,87.9232,48737.0
2024-05-07 11:15:00,94.47,94.49,94.47,94.47,47572.0,87.9139,87.9325,87.9139,87.9139,47572.0
2024-05-07 11:20:00,94.48,94.48,94.46,94.47,30740.0,87.9232,87.9232,87.9046,87.9139,30740.0
2024-05-07 11:25:00,94.47,94.5,94.46,94.48,97112.0,87.9139,87.9418,87.9046,87.9232,97112.0
2024-05-07 11:30:00,94.48,94.49,94.47,94.48,24540.0,87.9232,87.9325,87.9139,87.9232,24540.0
2024-05-07 11:35:00,94.48,94.5,94.48,94.5,143087.0,87.9232,87.9418,87.9232,87.9418,143087.0
2024-05-07 11:40:00,94.5,94.53,94.49,94.53,43391.0,87.9418,87.9698,87.9325,87.9698,43391.0
2024-05-07 11:45:00,94.54,94.54,94.52,94.54,41301.0,87.9791,87.9791,87.9605,87.9791,41301.0
2024-05-07 11:50:00,94.53,94.54,94.52,94.53,45038.0,87.9698,87.9791,87.9605,87.9698,45038.0
2024-05-07 11:55:00,94.52,94.53,94.5,94.51,41348.0,87.9605,87.9698,87.9418,87.9511,41348.0
2024-05-07 12:00:00,94.51,94.51,94.48,94.48,37496.0,87.9511,87.9511,87.9232,87.9232,37496.0
2024-05-07 12:05:00,94.49,94.51,94.48,94.49,61987.0,87.9325,87.9511,87.9232,87.9325,61987.0
2024-05-07 12:10:00,94.5,94.5,94.48,94.49,53651.0,87.9418,87.9418,87.9232,87.9325,53651.0
2024-05-07 12:15:00,94.48,94.5,94.47,94.48,59649.0,87.9232,87.9418,87.9139,87.9232,59649.0
2024-05-07 12:20:00,94.48,94.48,94.45,94.45,39790.0,87.9232,87.9232,87.8953,87.8953,39790.0
2024-05-07 12:25:00,94.45,94.45,94.43,94.44,56683.0,87.8953,87.8953,87.8767,87.886,56683.0
2024-05-07 12:30:00,94.44,94.44,94.4,94.4,50643.0,87.886,87.886,87.8488,87.8488,50643.0
2024-05-07 12:35:00,94.41,94.42,94.4,94.42,69318.0,87.8581,87.8674,87.8488,87.8674,69318.0
2024-05-07 12:40:00,94.42,94.42,94.39,94.4,158219.0,87.8674,87.8674,87.8395,87.8488,158219.0
2024-05-07 12:45:00,94.4,94.41,94.39,94.4,182379.0,87.8488,87.8581,87.8395,87.8488,182379.0
2024-05-07 12:50:00,94.41,94.42,94.37,94.41,169387.0,87.8581,87.8674,87.8209,87.8581,169387.0
2024-05-07 12:55:00,94.41,94.45,94.4,94.45,46833.0,87.8581,87.8953,87.8488,87.8953,46833.0
2024-05-07 13:00:00,94.45,94.46,94.43,94.44,45691.0,87.8953,87.9046,87.8767,87.886,45691.0
2024-05-07 13:05:00,94.43,94.44,94.4,94.4,61476.0,87.8767,87.886,87.8488,87.8488,61476.0
2024-05-07 13:10:00,94.4,94.41,94.39,94.39,35876.0,87.8488,87.8581,87.8395,87.8395,35876.0
2024-05-07 13:15:00,94.39,94.41,94.36,94.41,140236.0,87.8395,87.8581,87.8116,87.8581,140236.0
2024-05-07 13:20:00,94.4,94.42,94.39,94.42,50168.0,87.8488,87.8674,87.8395,87.8674,50168.0
2024-05-07 13:25:00,94.42,94.42,94.38,94.39,71765.0,87.8674,87.8674,87.8302,87.8395,71765.0
2024-05-07 13:30:00,94.39,94.41,94.38,94.41,44698.0,87.8395,87.8581,87.8302,87.8581,44698.0
2024-05-07 13:35:00,94.41,94.41,94.4,94.41,35722.0,87.8581,87.8581,87.8488,87.8581,35722.0
2024-05-07 13:40:00,94.41,94.41,94.38,94.4,46101.0,87.8581,87.8581,87.8302,87.8488,46101.0
2024-05-07 13:45:00,94.4,94.4,94.36,94.36,43531.0,87.8488,87.8488,87.8116,87.8116,43531.0
2024-05-07 13:50:00,94.36,94.39,94.36,94.38,97391.0,87.8116,87.8395,87.8116,87.8302,97391.0
2024-05-07 13:55:00,94.38,94.38,94.35,94.36,44301.0,87.8302,87.8302,87.8023,87.8116,44301.0
2024-05-07 14:00:00,94.35,94.37,94.34,94.37,74266.0,87.8023,87.8209,87.7929,87.8209,74266.0
2024-05-07 14:05:00,94.37,94.37,94.34,94.35,41480.0,87.8209,87.8209,87.7929,87.8023,41480.0
2024-05-07 14:10:00,94.36,94.37,94.34,94.36,39967.0,87.8116,87.8209,87.7929,87.8116,39967.0
2024-05-07 14:15:00,94.35,94.36,94.31,94.31,64191.0,87.8023,87.8116,87.765,87.765,64191.0
2024-05-07 14:20:00,94.31,94.33,94.31,94.33,72307.0,87.765,87.7836,87.765,87.7836,72307.0
2024-05-07 14:25:00,94.33,94.34,94.31,94.32,114686.0,87.7836,87.7929,87.765,87.7743,114686.0
2024-05-07 14:30:00,94.32,94.32,94.24,94.25,56558.0,87.7743,87.7743,87.6999,87.7092,56558.0
2024-05-07 14:35:00,94.25,94.27,94.23,94.25,94235.0,87.7092,87.7278,87.6906,87.7092,94235.0
2024-05-07 14:40:00,94.25,94.32,94.25,94.31,158929.0,87.7092,87.7743,87.7092,87.765,158929.0
2024-05-07 14:45:00,94.32,94.32,94.3,94.31,88108.0,87.7743,87.7743,87.7557,87.765,88108.0
2024-05-07 14:50:00,94.31,94.31,94.28,94.3,49118.0,87.765,87.765,87.7371,87.7557,49118.0
2024-05-07 14:55:00,94.3,94.31,94.29,94.3,40956.0,87.7557,87.765,87.7464,87.7557,40956.0
2024-05-07 15:00:00,94.31,94.32,94.29,94.31,76801.0,87.765,87.7743,87.7464,87.765,76801.0
2024-05-07 15:05:00,94.31,94.33,94.31,94.33,55515.0,87.765,87.7836,87.765,87.7836,55515.0
2024-05-07 15:10:00,94.32,94.34,94.31,94.33,76004.0,87.7743,87.7929,87.765,87.7836,76004.0
2024-05-07 15:15:00,94.34,94.35,94.32,94.33,50805.0,87.7929,87.8023,87.7743,87.7836,50805.0
2024-05-07 15:20:00,94.33,94.34,94.32,94.32,51668.0,87.7836,87.7929,87.7743,87.7743,51668.0
2024-05-07 15:25:00,94.33,94.33,94.31,94.31,78137.0,87.7836,87.7836,87.765,87.765,78137.0
2024-05-07 15:30:00,94.31,94.34,94.29,94.3,109568.0,87.765,87.7929,87.7464,87.7557,109568.0
2024-05-07 15:35:00,94.3,94.33,94.29,94.31,79068.0,87.7557,87.7836,87.7464,87.765,79068.0
2024-05-07 15:40:00,94.31,94.32,94.29,94.31,359234.0,87.765,87.7743,87.7464,87.765,359234.0
2024-05-07 15:45:00,94.31,94.34,94.3,94.34,94884.0,87.765,87.7929,87.7557,87.7929,94884.0
2024-05-07 15:50:00,94.34,94.39,94.34,94.38,82651.0,87.7929,87.8395,87.7929,87.8302,82651.0
2024-05-07 15:55:00,94.37,94.41,94.35,94.38,268035.0,87.8209,87.8581,87.8023,87.8302,268035.0
2024-05-08 09:30:00,94.23,94.24,94.19,94.22,86981.0,87.6906,87.6999,87.6534,87.6813,86981.0
2024-05-08 09:35:00,94.22,94.23,94.18,94.21,121319.0,87.6813,87.6906,87.644,87.672,121319.0
2024-05-08 09:40:00,94.21,94.22,94.19,94.19,39736.0,87.672,87.6813,87.6534,87.6534,39736.0
2024-05-08 09:45:00,94.19,94.24,94.18,94.23,40748.0,87.6534,87.6999,87.644,87.6906,40748.0
2024-05-08 09:50:00,94.23,94.23,94.19,94.22,45262.0,87.6906,87.6906,87.6534,87.6813,45262.0
2024-05-08 09:55:00,94.22,94.22,94.2,94.21,18693.0,87.6813,87.6813,87.6627,87.672,18693.0
2024-05-08 10:00:00,94.22,94.23,94.2,94.22,27641.0,87.6813,87.6906,87.6627,87.6813,27641.0
2024-05-08 10:05:00,94.21,94.23,94.21,94.22,66224.0,87.672,87.6906,87.672,87.6813,66224.0
2024-05-08 10:10:00,94.22,94.23,94.21,94.22,55995.0,87.6813,87.6906,87.672,87.6813,55995.0
2024-05-08 10:15:00,94.22,94.26,94.22,94.26,76782.0,87.6813,87.7185,87.6813,87.7185,76782.0
2024-05-08 10:20:00,94.26,94.27,94.24,94.26,27694.0,87.7185,87.7278,87.6999,87.7185,27694.0
2024-05-08 10:25:00,94.27,94.28,94.27,94.27,15694.0,87.7278,87.7371,87.7278,87.7278,15694.0
2024-05-08 10:30:00,94.27,94.27,94.24,94.26,26497.0,87.7278,87.7278,87.6999,87.7185,26497.0
2024-05-08 10:35:00,94.25,94.25,94.23,94.24,24458.0,87.7092,87.7092,87.6906,87.6999,24458.0
2024-05-08 10:40:00,94.25,94.27,94.24,94.26,38875.0,87.7092,87.7278,87.6999,87.7185,38875.0
2024-05-08 10:45:00,94.26,94.27,94.25,94.26,33373.0,87.7185,87.7278,87.7092,87.7185,33373.0
2024-05-08 10:50:00,94.26,94.26,94.22,94.25,44639.0,87.7185,87.7185,87.6813,87.7092,44639.0
2024-05-08 10:55:00,94.24,94.26,94.24,94.25,176878.0,87.6999,87.7185,87.6999,87.7092,176878.0
2024-05-08 11:00:00,94.25,94.26,94.21,94.22,26043.0,87.7092,87.7185,87.672,87.6813,26043.0
2024-05-08 11:05:00,94.22,94.22,94.19,94.2,50802.0,87.6813,87.6813,87.6534,87.6627,50802.0
2024-05-08 11:10:00,94.21,94.22,94.19,94.2,41632.0,87.672,87.6813,87.6534,87.6627,41632.0
2024-05-08 11:15:00,94.2,94.21,94.18,94.19,26981.0,87.6627,87.672,87.644,87.6534,26981.0
2024-05-08 11:20:00,94.19,94.21,94.18,94.2,27255.0,87.6534,87.672,87.644,87.6627,27255.0
2024-05-08 11:25:00,94.21,94.23,94.21,94.21,117706.0,87.672,87.6906,87.672,87.672,117706.0
2024-05-08 11:30:00,94.21,94.22,94.2,94.22,95597.0,87.672,87.6813,87.6627,87.6813,95597.0
2024-05-08 11:35:00,94.22,94.22,94.2,94.2,21756.0,87.6813,87.6813,87.6627,87.6627,21756.0
2024-05-08 11:40:00,94.2,94.21,94.19,94.2,17359.0,87.6627,87.672,87.6534,87.6627,17359.0
2024-05-08 11:45:00,94.2,94.22,94.19,94.22,68453.0,87.6627,87.6813,87.6534,87.6813,68453.0
2024-05-08 11:50:00,94.22,94.22,94.21,94.22,27690.0,87.6813,87.6813,87.672,87.6813,27690.0
2024-05-08 11:55:00,94.21,94.22,94.19,94.2,44908.0,87.672,87.6813,87.6534,87.6627,44908.0
2024-05-08 12:00:00,94.2,94.22,94.19,94.21,41239.0,87.6627,87.6813,87.6534,87.672,41239.0
2024-05-08 12:05:00,94.21,94.22,94.2,94.22,27459.0,87.672,87.6813,87.6627,87.6813,27459.0
2024-05-08 12:10:00,94.22,94.22,94.2,94.22,15331.0,87.6813,87.6813,87.6627,87.6813,15331.0
2024-05-08 12:15:00,94.21,94.24,94.21,94.22,22433.0,87.672,87.6999,87.672,87.6813,22433.0
2024-05-08 12:20:00,94.22,94.22,94.2,94.2,17418.0,87.6813,87.6813,87.6627,87.6627,17418.0
2024-05-08 12:25:00,94.21,94.23,94.2,94.21,26001.0,87.672,87.6906,87.6627,87.672,26001.0
2024-05-08 12:30:00,94.2,94.21,94.19,94.2,67102.0,87.6627,87.672,87.6534,87.6627,67102.0
2024-05-08 12:35:00,94.19,94.2,94.18,94.18,47080.0,87.6534,87.6627,87.644,87.644,47080.0
2024-05-08 12:40:00,94.19,94.2,94.18,94.19,18871.0,87.6534,87.6627,87.644,87.6534,18871.0
2024-05-08 12:45:00,94.2,94.22,94.19,94.22,21138.0,87.6627,87.6813,87.6534,87.6813,21138.0
2024-05-08 12:50:00,94.21,94.22,94.2,94.22,72820.0,87.672,87.6813,87.6627,87.6813,72820.0
2024-05-08 12:55:00,94.21,94.22,94.19,94.2,72991.0,87.672,87.6813,87.6534,87.6627,72991.0
2024-05-08 13:00:00,94.2,94.2,94.13,94.19,100187.0,87.6627,87.6627,87.5975,87.6534,100187.0
2024-05-08 13:05:00,94.2,94.22,94.18,94.2,56466.0,87.6627,87.6813,87.644,87.6627,56466.0
2024-05-08 13:10:00,94.2,94.2,94.18,94.2,17235.0,87.6627,87.6627,87.644,87.6627,17235.0
2024-05-08 13:15:00,94.2,94.2,94.19,94.19,16128.0,87.6627,87.6627,87.6534,87.6534,16128.0
2024-05-08 13:20:00,94.18,94.2,94.17,94.17,24375.0,87.644,87.6627,87.6347,87.6347,24375.0
2024-05-08 13:25:00,94.18,94.19,94.17,94.18,40919.0,87.644,87.6534,87.6347,87.644,40919.0
2024-05-08 13:30:00,94.18,94.2,94.17,94.2,23736.0,87.644,87.6627,87.6347,87.6627,23736.0
2024-05-08 13:35:00,94.19,94.2,94.18,94.19,17591.0,87.6534,87.6627,87.644,87.6534,17591.0
2024-05-08 13:40:00,94.19,94.21,94.17,94.2,59580.0,87.6534,87.672,87.6347,87.6627,59580.0
2024-05-08 13:45:00,94.2,94.2,94.18,94.2,30330.0,87.6627,87.6627,87.644,87.6627,30330.0
2024-05-08 13:50:00,94.2,94.2,94.17,94.2,30196.0,87.6627,87.6627,87.6347,87.6627,30196.0
2024-05-08 13:55:00,94.2,94.2,94.19,94.2,10223.0,87.6627,87.6627,87.6534,87.6627,10223.0
2024-05-08 14:00:00,94.2,94.21,94.19,94.2,20420.0,87.6627,87.672,87.6534,87.6627,20420.0
2024-05-08 14:05:00,94.19,94.2,94.17,94.19,27482.0,87.6534,87.6627,87.6347,87.6534,27482.0
2024-05-08 14:10:00,94.19,94.19,94.17,94.18,75974.0,87.6534,87.6534,87.6347,87.644,75974.0
2024-05-08 14:15:00,94.18,94.19,94.16,94.17,19005.0,87.644,87.6534,87.6254,87.6347,19005.0
2024-05-08 14:20:00,94.17,94.17,94.15,94.17,32822.0,87.6347,87.6347,87.6161,87.6347,32822.0
2024-05-08 14:25:00,94.17,94.19,94.17,94.19,41038.0,87.6347,87.6534,87.6347,87.6534,41038.0
2024-05-08 14:30:00,94.19,94.19,94.17,94.18,30024.0,87.6534,87.6534,87.6347,87.644,30024.0
2024-05-08 14:35:00,94.17,94.18,94.16,94.18,22277.0,87.6347,87.644,87.6254,87.644,22277.0
2024-05-08 14:40:00,94.18,94.19,94.17,94.19,51168.0,87.644,87.6534,87.6347,87.6534,51168.0
2024-05-08 14:45:00,94.19,94.19,94.17,94.18,25512.0,87.6534,87.6534,87.6347,87.644,25512.0
2024-05-08 14:50:00,94.18,94.18,94.16,94.17,49641.0,87.644,87.644,87.6254,87.6347,49641.0
2024-05-08 14:55:00,94.16,94.17,94.15,94.15,31249.0,87.6254,87.6347,87.6161,87.6161,31249.0
2024-05-08 15:00:00,94.15,94.16,94.13,94.16,149223.0,87.6161,87.6254,87.5975,87.6254,149223.0
2024-05-08 15:05:00,94.16,94.16,94.15,94.16,26862.0,87.6254,87.6254,87.6161,87.6254,26862.0
2024-05-08 15:10:00,94.16,94.17,94.14,94.17,66663.0,87.6254,87.6347,87.6068,87.6347,66663.0
2024-05-08 15:15:00,94.17,94.19,94.16,94.18,17146.0,87.6347,87.6534,87.6254,87.644,17146.0
2024-05-08 15:20:00,94.18,94.19,94.17,94.19,18524.0,87.644,87.6534,87.6347,87.6534,18524.0
2024-05-08 15:25:00,94.19,94.19,94.17,94.17,33056.0,87.6534,87.6534,87.6347,87.6347,33056.0
2024-05-08 15:30:00,94.17,94.19,94.17,94.19,15053.0,87.6347,87.6534,87.6347,87.6534,15053.0
2024-05-08 15:35:00,94.18,94.19,94.17,94.17,27668.0,87.644,87.6534,87.6347,87.6347,27668.0
2024-05-08 15:40:00,94.18,94.19,94.17,94.19,25364.0,87.644,87.6534,87.6347,87.6534,25364.0
2024-05-08 15:45:00,94.19,94.21,94.18,94.2,17514.0,87.6534,87.672,87.644,87.6627,17514.0
2024-05-08 15:50:00,94.2,94.22,94.2,94.21,74926.0,87.6627,87.6813,87.6627,87.672,74926.0
2024-05-08 15:55:00,94.2,94.21,94.19,94.2,61171.0,87.6627,87.672,87.6534,87.6627,61171.0
2024-05-09 09:30:00,94.18,94.18,94.13,94.17,65669.0,87.644,87.644,87.5975,87.6347,65669.0
2024-05-09 09:35:00,94.17,94.18,94.14,94.14,28863.0,87.6347,87.644,87.6068,87.6068,28863.0
2024-05-09 09:40:00,94.14,94.14,94.1,94.11,55828.0,87.6068,87.6068,87.5696,87.5789,55828.0
2024-05-09 09:45:00,94.11,94.13,94.1,94.13,46962.0,87.5789,87.5975,87.5696,87.5975,46962.0
2024-05-09 09:50:00,94.13,94.15,94.12,94.14,25268.0,87.5975,87.6161,87.5882,87.6068,25268.0
2024-05-09 09:55:00,94.14,94.15,94.13,94.15,20224.0,87.6068,87.6161,87.5975,87.6161,20224.0
2024-05-09 10:00:00,94.15,94.16,94.14,94.15,49801.0,87.6161,87.6254,87.6068,87.6161,49801.0
2024-05-09 10:05:00,94.16,94.17,94.15,94.17,97867.0,87.6254,87.6347,87.6161,87.6347,97867.0
2024-05-09 10:10:00,94.17,94.17,94.15,94.15,197183.0,87.6347,87.6347,87.6161,87.6161,197183.0
2024-05-09 10:15:00,94.15,94.17,94.13,94.14,129953.0,87.6161,87.6347,87.5975,87.6068,129953.0
2024-05-09 10:20:00,94.14,94.17,94.14,94.17,56246.0,87.6068,87.6347,87.6068,87.6347,56246.0
2024-05-09 10:25:00,94.17,94.18,94.16,94.16,39095.0,87.6347,87.644,87.6254,87.6254,39095.0
2024-05-09 10:30:00,94.16,94.2,94.16,94.19,51761.0,87.6254,87.6627,87.6254,87.6534,51761.0
2024-05-09 10:35:00,94.2,94.24,94.19,94.23,66472.0,87.6627,87.6999,87.6534,87.6906,66472.0
2024-05-09 10:40:00,94.23,94.24,94.2,94.2,31838.0,87.6906,87.6999,87.6627,87.6627,31838.0
2024-05-09 10:45:00,94.2,94.21,94.18,94.2,45307.0,87.6627,87.672,87.644,87.6627,45307.0
2024-05-09 10:50:00,94.2,94.21,94.18,94.21,65712.0,87.6627,87.672,87.644,87.672,65712.0
2024-05-09 10:55:00,94.2,94.21,94.19,94.2,40300.0,87.6627,87.672,87.6534,87.6627,40300.0
2024-05-09 11:00:00,94.2,94.22,94.19,94.2,104316.0,87.6627,87.6813,87.6534,87.6627,104316.0
2024-05-09 11:05:00,94.2,94.21,94.19,94.2,73014.0,87.6627,87.672,87.6534,87.6627,73014.0
2024-05-09 11:10:00,94.19,94.21,94.18,94.2,89771.0,87.6534,87.672,87.644,87.6627,89771.0
2024-05-09 11:15:00,94.2,94.2,94.18,94.19,17093.0,87.6627,87.6627,87.644,87.6534,17093.0
2024-05-09 11:20:00,94.19,94.19,94.16,94.17,22053.0,87.6534,87.6534,87.6254,87.6347,22053.0
2024-05-09 11:25:00,94.17,94.19,94.16,94.18,62016.0,87.6347,87.6534,87.6254,87.644,62016.0
2024-05-09 11:30:00,94.18,94.18,94.16,94.17,50932.0,87.644,87.644,87.6254,87.6347,50932.0
2024-05-09 11:35:00,94.16,94.17,94.15,94.16,32011.0,87.6254,87.6347,87.6161,87.6254,32011.0
2024-05-09 11:40:00,94.16,94.16,94.14,94.15,43223.0,87.6254,87.6254,87.6068,87.6161,43223.0
2024-05-09 11:45:00,94.15,94.15,94.12,94.15,24004.0,87.6161,87.6161,87.5882,87.6161,24004.0
2024-05-09 11:50:00,94.15,94.15,94.12,94.13,18360.0,87.6161,87.6161,87.5882,87.5975,18360.0
2024-05-09 11:55:00,94.13,94.13,94.1,94.12,46333.0,87.5975,87.5975,87.5696,87.5882,46333.0
2024-05-09 12:00:00,94.12,94.15,94.11,94.14,49206.0,87.5882,87.6161,87.5789,87.6068,49206.0
2024-05-09 12:05:00,94.14,94.14,94.12,94.13,36273.0,87.6068,87.6068,87.5882,87.5975,36273.0
2024-05-09 12:10:00,94.13,94.14,94.12,94.14,43788.0,87.5975,87.6068,87.5882,87.6068,43788.0
2024-05-09 12:15:00,94.14,94.14,94.1,94.12,63970.0,87.6068,87.6068,87.5696,87.5882,63970.0
2024-05-09 12:20:00,94.12,94.12,94.1,94.11,9827.0,87.5882,87.5882,87.5696,87.5789,9827.0
2024-05-09 12:25:00,94.11,94.12,94.09,94.09,39187.0,87.5789,87.5882,87.5603,87.5603,39187.0
2024-05-09 12:30:00,94.09,94.1,94.06,94.08,44985.0,87.5603,87.5696,87.5324,87.551,44985.0
2024-05-09 12:35:00,94.08,94.11,94.07,94.09,89105.0,87.551,87.5789,87.5417,87.5603,89105.0
2024-05-09 12:40:00,94.09,94.1,94.08,94.09,49110.0,87.5603,87.5696,87.551,87.5603,49110.0
2024-05-09 12:45:00,94.08,94.1,94.08,94.09,19516.0,87.551,87.5696,87.551,87.5603,19516.0
2024-05-09 12:50:00,94.08,94.12,94.08,94.11,79888.0,87.551,87.5882,87.551,87.5789,79888.0
2024-05-09 12:55:00,94.11,94.12,94.07,94.07,53535.0,87.5789,87.5882,87.5417,87.5417,53535.0
2024-05-09 13:00:00,94.08,94.14,94.02,94.13,173300.0,87.551,87.6068,87.4952,87.5975,173300.0
2024-05-09 13:05:00,94.13,94.16,94.11,94.14,92571.0,87.5975,87.6254,87.5789,87.6068,92571.0
2024-05-09 13:10:00,94.14,94.16,94.11,94.12,38828.0,87.6068,87.6254,87.5789,87.5882,38828.0
2024-05-09 13:15:00,94.12,94.12,94.1,94.11,40010.0,87.5882,87.5882,87.5696,87.5789,40010.0
2024-05-09 13:20:00,94.1,94.13,94.09,94.11,79745.0,87.5696,87.5975,87.5603,87.5789,79745.0
2024-05-09 13:25:00,94.11,94.17,94.1,94.16,195087.0,87.5789,87.6347,87.5696,87.6254,195087.0
2024-05-09 13:30:00,94.16,94.17,94.14,94.15,181511.0,87.6254,87.6347,87.6068,87.6161,181511.0
2024-05-09 13:35:00,94.15,94.15,94.14,94.14,16289.0,87.6161,87.6161,87.6068,87.6068,16289.0
2024-05-09 13:40:00,94.15,94.16,94.13,94.15,33171.0,87.6161,87.6254,87.5975,87.6161,33171.0
2024-05-09 13:45:00,94.16,94.17,94.14,94.15,17835.0,87.6254,87.6347,87.6068,87.6161,17835.0
2024-05-09 13:50:00,94.15,94.16,94.14,94.15,27522.0,87.6161,87.6254,87.6068,87.6161,27522.0
2024-05-09 13:55:00,94.15,94.16,94.14,94.15,27602.0,87.6161,87.6254,87.6068,87.6161,27602.0
2024-05-09 14:00:00,94.15,94.15,94.13,94.15,17216.0,87.6161,87.6161,87.5975,87.6161,17216.0
2024-05-09 14:05:00,94.14,94.16,94.14,94.14,32174.0,87.6068,87.6254,87.6068,87.6068,32174.0
2024-05-09 14:10:00,94.15,94.15,94.13,94.14,29855.0,87.6161,87.6161,87.5975,87.6068,29855.0
2024-05-09 14:15:00,94.14,94.16,94.13,94.16,38273.0,87.6068,87.6254,87.5975,87.6254,38273.0
2024-05-09 14:20:00,94.16,94.16,94.12,94.14,25277.0,87.6254,87.6254,87.5882,87.6068,25277.0
2024-05-09 14:25:00,94.13,94.16,94.13,94.16,15053.0,87.5975,87.6254,87.5975,87.6254,15053.0
2024-05-09 14:30:00,94.16,94.17,94.14,94.15,36540.0,87.6254,87.6347,87.6068,87.6161,36540.0
2024-05-09 14:35:00,94.15,94.18,94.14,94.16,19013.0,87.6161,87.644,87.6068,87.6254,19013.0
2024-05-09 14:40:00,94.17,94.17,94.13,94.14,15424.0,87.6347,87.6347,87.5975,87.6068,15424.0
2024-05-09 14:45:00,94.14,94.15,94.13,94.14,15572.0,87.6068,87.6161,87.5975,87.6068,15572.0
2024-05-09 14:50:00,94.14,94.18,94.13,94.17,36330.0,87.6068,87.644,87.5975,87.6347,36330.0
2024-05-09 14:55:00,94.17,94.18,94.15,94.16,26144.0,87.6347,87.644,87.6161,87.6254,26144.0
2024-05-09 15:00:00,94.16,94.16,94.12,94.14,72261.0,87.6254,87.6254,87.5882,87.6068,72261.0
2024-05-09 15:05:00,94.14,94.17,94.13,94.14,24497.0,87.6068,87.6347,87.5975,87.6068,24497.0
2024-05-09 15:10:00,94.13,94.16,94.13,94.16,36514.0,87.5975,87.6254,87.5975,87.6254,36514.0
2024-05-09 15:15:00,94.15,94.16,94.14,94.16,28186.0,87.6161,87.6254,87.6068,87.6254,28186.0
2024-05-09 15:20:00,94.15,94.17,94.15,94.17,22296.0,87.6161,87.6347,87.6161,87.6347,22296.0
2024-05-09 15:25:00,94.17,94.17,94.15,94.16,12728.0,87.6347,87.6347,87.6161,87.6254,12728.0
2024-05-09 15:30:00,94.15,94.17,94.15,94.16,16312.0,87.6161,87.6347,87.6161,87.6254,16312.0
2024-05-09 15:35:00,94.16,94.19,94.15,94.17,29143.0,87.6254,87.6534,87.6161,87.6347,29143.0
2024-05-09 15:40:00,94.18,94.18,94.16,94.18,30945.0,87.644,87.644,87.6254,87.644,30945.0
2024-05-09 15:45:00,94.17,94.2,94.17,94.2,104797.0,87.6347,87.6627,87.6347,87.6627,104797.0
2024-05-09 15:50:00,94.2,94.23,94.2,94.22,30429.0,87.6627,87.6906,87.6627,87.6813,30429.0
2024-05-09 15:55:00,94.22,94.23,94.2,94.23,198608.0,87.6813,87.6906,87.6627,87.6906,198608.0
2024-05-10 09:30:00,94.2,94.24,94.14,94.15,85228.0,87.6627,87.6999,87.6068,87.6161,85228.0
2024-05-10 09:35:00,94.15,94.16,94.14,94.16,43995.0,87.6161,87.6254,87.6068,87.6254,43995.0
2024-05-10 09:40:00,94.15,94.17,94.15,94.15,35821.0,87.6161,87.6347,87.6161,87.6161,35821.0
2024-05-10 09:45:00,94.15,94.2,94.15,94.18,14716.0,87.6161,87.6627,87.6161,87.644,14716.0
2024-05-10 09:50:00,94.18,94.18,94.16,94.16,16073.0,87.644,87.644,87.6254,87.6254,16073.0
2024-05-10 09:55:00,94.16,94.19,94.16,94.19,49895.0,87.6254,87.6534,87.6254,87.6534,49895.0
2024-05-10 10:00:00,94.19,94.2,94.12,94.16,120140.0,87.6534,87.6627,87.5882,87.6254,120140.0
2024-05-10 10:05:00,94.16,94.17,94.14,94.14,77102.0,87.6254,87.6347,87.6068,87.6068,77102.0
2024-05-10 10:10:00,94.14,94.15,94.11,94.12,39793.0,87.6068,87.6161,87.5789,87.5882,39793.0
2024-05-10 10:15:00,94.11,94.12,94.08,94.08,62968.0,87.5789,87.5882,87.551,87.551,62968.0
2024-05-10 10:20:00,94.09,94.09,94.07,94.09,20776.0,87.5603,87.5603,87.5417,87.5603,20776.0
2024-05-10 10:25:00,94.09,94.09,94.03,94.03,42395.0,87.5603,87.5603,87.5045,87.5045,42395.0
2024-05-10 10:30:00,94.03,94.05,94.02,94.04,62583.0,87.5045,87.5231,87.4952,87.5138,62583.0
2024-05-10 10:35:00,94.04,94.07,94.04,94.07,21394.0,87.5138,87.5417,87.5138,87.5417,21394.0
2024-05-10 10:40:00,94.07,94.09,94.07,94.09,24075.0,87.5417,87.5603,87.5417,87.5603,24075.0
2024-05-10 10:45:00,94.08,94.08,94.06,94.07,30671.0,87.551,87.551,87.5324,87.5417,30671.0
2024-05-10 10:50:00,94.07,94.07,94.01,94.03,58909.0,87.5417,87.5417,87.4858,87.5045,58909.0
2024-05-10 10:55:00,94.02,94.05,94.01,94.02,96098.0,87.4952,87.5231,87.4858,87.4952,96098.0
2024-05-10 11:00:00,94.03,94.03,94.01,94.02,30016.0,87.5045,87.5045,87.4858,87.4952,30016.0
2024-05-10 11:05:00,94.02,94.04,94.01,94.02,33404.0,87.4952,87.5138,87.4858,87.4952,33404.0
2024-05-10 11:10:00,94.02,94.03,94.01,94.03,14767.0,87.4952,87.5045,87.4858,87.5045,14767.0
2024-05-10 11:15:00,94.03,94.05,94.03,94.04,86680.0,87.5045,87.5231,87.5045,87.5138,86680.0
2024-05-10 11:20:00,94.04,94.06,94.03,94.05,54521.0,87.5138,87.5324,87.5045,87.5231,54521.0
2024-05-10 11:25:00,94.05,94.06,94.03,94.05,25172.0,87.5231,87.5324,87.5045,87.5231,25172.0
2024-05-10 11:30:00,94.05,94.06,94.02,94.03,88639.0,87.5231,87.5324,87.4952,87.5045,88639.0
2024-05-10 11:35:00,94.03,94.03,94.01,94.03,99625.0,87.5045,87.5045,87.4858,87.5045,99625.0
2024-05-10 11:40:00,94.02,94.03,93.98,94.0,54920.0,87.4952,87.5045,87.4579,87.4765,54920.0
2024-05-10 11:45:00,93.99,94.0,93.98,94.0,29653.0,87.4672,87.4765,87.4579,87.4765,29653.0
2024-05-10 11:50:00,93.99,94.01,93.99,93.99,29608.0,87.4672,87.4858,87.4672,87.4672,29608.0
2024-05-10 11:55:00,93.99,94.01,93.98,94.01,16769.0,87.4672,87.4858,87.4579,87.4858,16769.0
2024-05-10 12:00:00,94.01,94.01,93.97,93.98,82604.0,87.4858,87.4858,87.4486,87.4579,82604.0
2024-05-10 12:05:00,93.98,93.99,93.97,93.98,29463.0,87.4579,87.4672,87.4486,87.4579,29463.0
2024-05-10 12:10:00,93.99,94.0,93.98,93.99,34512.0,87.4672,87.4765,87.4579,87.4672,34512.0
2024-05-10 12:15:00,93.98,93.99,93.96,93.97,25074.0,87.4579,87.4672,87.4393,87.4486,25074.0
2024-05-10 12:20:00,93.97,93.97,93.95,93.97,20354.0,87.4486,87.4486,87.43,87.4486,20354.0
2024-05-10 12:25:00,93.97,93.99,93.95,93.96,139345.0,87.4486,87.4672,87.43,87.4393,139345.0
2024-05-10 12:30:00,93.95,93.97,93.95,93.95,33504.0,87.43,87.4486,87.43,87.43,33504.0
2024-05-10 12:35:00,93.95,93.97,93.95,93.95,15212.0,87.43,87.4486,87.43,87.43,15212.0
2024-05-10 12:40:00,93.95,93.96,93.95,93.96,14521.0,87.43,87.4393,87.43,87.4393,14521.0
2024-05-10 12:45:00,93.95,93.99,93.95,93.99,30107.0,87.43,87.4672,87.43,87.4672,30107.0
2024-05-10 12:50:00,93.99,93.99,93.97,93.98,10295.0,87.4672,87.4672,87.4486,87.4579,10295.0
2024-05-10 12:55:00,93.98,94.0,93.98,93.99,29228.0,87.4579,87.4765,87.4579,87.4672,29228.0
2024-05-10 13:00:00,93.99,93.99,93.95,93.95,31887.0,87.4672,87.4672,87.43,87.43,31887.0
2024-05-10 13:05:00,93.96,93.96,93.93,93.94,17529.0,87.4393,87.4393,87.4114,87.4207,17529.0
2024-05-10 13:10:00,93.94,93.94,93.92,93.94,168108.0,87.4207,87.4207,87.4021,87.4207,168108.0
2024-05-10 13:15:00,93.94,93.94,93.93,93.94,116634.0,87.4207,87.4207,87.4114,87.4207,116634.0
2024-05-10 13:20:00,93.94,93.94,93.93,93.93,92887.0,87.4207,87.4207,87.4114,87.4114,92887.0
2024-05-10 13:25:00,93.94,93.96,93.93,93.95,148019.0,87.4207,87.4393,87.4114,87.43,148019.0
2024-05-10 13:30:00,93.96,93.98,93.95,93.98,48514.0,87.4393,87.4579,87.43,87.4579,48514.0
2024-05-10 13:35:00,93.98,93.98,93.96,93.96,25280.0,87.4579,87.4579,87.4393,87.4393,25280.0
2024-05-10 13:40:00,93.97,93.98,93.95,93.95,31935.0,87.4486,87.4579,87.43,87.43,31935.0
2024-05-10 13:45:00,93.96,93.96,93.94,93.95,19300.0,87.4393,87.4393,87.4207,87.43,19300.0
2024-05-10 13:50:00,93.95,93.98,93.95,93.97,124763.0,87.43,87.4579,87.43,87.4486,124763.0
2024-05-10 13:55:00,93.97,93.99,93.96,93.99,12141.0,87.4486,87.4672,87.4393,87.4672,12141.0
2024-05-10 14:00:00,93.98,93.99,93.97,93.98,28541.0,87.4579,87.4672,87.4486,87.4579,28541.0
2024-05-10 14:05:00,93.98,93.99,93.97,93.98,11790.0,87.4579,87.4672,87.4486,87.4579,11790.0
2024-05-10 14:10:00,93.99,93.99,93.97,93.98,158904.0,87.4672,87.4672,87.4486,87.4579,158904.0
2024-05-10 14:15:00,93.98,93.99,93.97,93.98,31795.0,87.4579,87.4672,87.4486,87.4579,31795.0
2024-05-10 14:20:00,93.98,93.98,93.97,93.98,16170.0,87.4579,87.4579,87.4486,87.4579,16170.0
2024-05-10 14:25:00,93.97,93.98,93.96,93.98,25241.0,87.4486,87.4579,87.4393,87.4579,25241.0
2024-05-10 14:30:00,93.98,93.98,93.95,93.96,31569.0,87.4579,87.4579,87.43,87.4393,31569.0
2024-05-10 14:35:00,93.96,93.96,93.94,93.96,14685.0,87.4393,87.4393,87.4207,87.4393,14685.0
2024-05-10 14:40:00,93.96,93.97,93.95,93.97,76724.0,87.4393,87.4486,87.43,87.4486,76724.0
2024-05-10 14:45:00,93.97,93.98,93.96,93.98,16709.0,87.4486,87.4579,87.4393,87.4579,16709.0
2024-05-10 14:50:00,93.98,93.99,93.96,93.97,59937.0,87.4579,87.4672,87.4393,87.4486,59937.0
2024-05-10 14:55:00,93.97,94.0,93.96,93.98,27570.0,87.4486,87.4765,87.4393,87.4579,27570.0
2024-05-10 15:00:00,93.98,93.99,93.97,93.99,19012.0,87.4579,87.4672,87.4486,87.4672,19012.0
2024-05-10 15:05:00,93.99,93.99,93.98,93.99,171534.0,87.4672,87.4672,87.4579,87.4672,171534.0
2024-05-10 15:10:00,93.98,93.99,93.98,93.98,21922.0,87.4579,87.4672,87.4579,87.4579,21922.0
2024-05-10 15:15:00,93.99,94.01,93.98,94.01,16419.0,87.4672,87.4858,87.4579,87.4858,16419.0
2024-05-10 15:20:00,94.0,94.01,94.0,94.01,14579.0,87.4765,87.4858,87.4765,87.4858,14579.0
2024-05-10 15:25:00,94.01,94.01,94.0,94.01,74961.0,87.4858,87.4858,87.4765,87.4858,74961.0
2024-05-10 15:30:00,94.01,94.01,93.99,94.0,60727.0,87.4858,87.4858,87.4672,87.4765,60727.0
2024-05-10 15:35:00,94.0,94.01,93.99,94.01,91773.0,87.4765,87.4858,87.4672,87.4858,91773.0
2024-05-10 15:40:00,94.01,94.01,93.99,94.0,78321.0,87.4858,87.4858,87.4672,87.4765,78321.0
2024-05-10 15:45:00,94.0,94.03,93.99,94.02,50737.0,87.4765,87.5045,87.4672,87.4952,50737.0
2024-05-10 15:50:00,94.02,94.03,94.01,94.03,44701.0,87.4952,87.5045,87.4858,87.5045,44701.0
2024-05-10 15:55:00,94.02,94.05,94.01,94.03,122189.0,87.4952,87.5231,87.4858,87.5045,122189.0
2024-05-13 09:30:00,94.2,94.23,94.2,94.2,38639.0,87.6627,87.6906,87.6627,87.6627,38639.0
2024-05-13 09:35:00,94.19,94.21,94.16,94.17,30132.0,87.6534,87.672,87.6254,87.6347,30132.0
2024-05-13 09:40:00,94.16,94.19,94.14,94.18,40508.0,87.6254,87.6534,87.6068,87.644,40508.0
2024-05-13 09:45:00,94.18,94.19,94.16,94.17,50156.0,87.644,87.6534,87.6254,87.6347,50156.0
2024-05-13 09:50:00,94.17,94.19,94.15,94.16,71502.0,87.6347,87.6534,87.6161,87.6254,71502.0
2024-05-13 09:55:00,94.16,94.2,94.16,94.18,26524.0,87.6254,87.6627,87.6254,87.644,26524.0
2024-05-13 10:00:00,94.18,94.2,94.18,94.19,17656.0,87.644,87.6627,87.644,87.6534,17656.0
2024-05-13 10:05:00,94.19,94.2,94.17,94.18,22406.0,87.6534,87.6627,87.6347,87.644,22406.0
2024-05-13 10:10:00,94.18,94.18,94.16,94.17,28387.0,87.644,87.644,87.6254,87.6347,28387.0
2024-05-13 10:15:00,94.17,94.2,94.17,94.18,22480.0,87.6347,87.6627,87.6347,87.644,22480.0
2024-05-13 10:20:00,94.18,94.18,94.16,94.17,15172.0,87.644,87.644,87.6254,87.6347,15172.0
2024-05-13 10:25:00,94.17,94.17,94.16,94.17,5109.0,87.6347,87.6347,87.6254,87.6347,5109.0
2024-05-13 10:30:00,94.17,94.17,94.14,94.15,18262.0,87.6347,87.6347,87.6068,87.6161,18262.0
2024-05-13 10:35:00,94.16,94.17,94.15,94.15,9657.0,87.6254,87.6347,87.6161,87.6161,9657.0
2024-05-13 10:40:00,94.14,94.14,94.13,94.14,12791.0,87.6068,87.6068,87.5975,87.6068,12791.0
2024-05-13 10:45:00,94.14,94.16,94.13,94.15,20932.0,87.6068,87.6254,87.5975,87.6161,20932.0
2024-05-13 10:50:00,94.14,94.14,94.1,94.1,14121.0,87.6068,87.6068,87.5696,87.5696,14121.0
2024-05-13 10:55:00,94.1,94.11,94.1,94.11,20170.0,87.5696,87.5789,87.5696,87.5789,20170.0
2024-05-13 11:00:00,94.12,94.12,94.06,94.09,66379.0,87.5882,87.5882,87.5324,87.5603,66379.0
2024-05-13 11:05:00,94.09,94.11,94.09,94.11,11136.0,87.5603,87.5789,87.5603,87.5789,11136.0
2024-05-13 11:10:00,94.11,94.11,94.09,94.09,14280.0,87.5789,87.5789,87.5603,87.5603,14280.0
2024-05-13 11:15:00,94.09,94.1,94.08,94.09,12441.0,87.5603,87.5696,87.551,87.5603,12441.0
2024-05-13 11:20:00,94.09,94.09,94.07,94.08,10190.0,87.5603,87.5603,87.5417,87.551,10190.0
2024-05-13 11:25:00,94.08,94.09,94.05,94.05,22114.0,87.551,87.5603,87.5231,87.5231,22114.0
2024-05-13 11:30:00,94.05,94.07,94.03,94.07,24660.0,87.5231,87.5417,87.5045,87.5417,24660.0
2024-05-13 11:35:00,94.06,94.07,94.06,94.07,8863.0,87.5324,87.5417,87.5324,87.5417,8863.0
2024-05-13 11:40:00,94.07,94.07,94.06,94.06,15657.0,87.5417,87.5417,87.5324,87.5324,15657.0
2024-05-13 11:45:00,94.06,94.06,94.05,94.06,12860.0,87.5324,87.5324,87.5231,87.5324,12860.0
2024-05-13 11:50:00,94.06,94.07,94.05,94.06,10272.0,87.5324,87.5417,87.5231,87.5324,10272.0
2024-05-13 11:55:00,94.06,94.09,94.06,94.08,40737.0,87.5324,87.5603,87.5324,87.551,40737.0
2024-05-13 12:00:00,94.07,94.08,94.07,94.07,10374.0,87.5417,87.551,87.5417,87.5417,10374.0
2024-05-13 12:05:00,94.07,94.07,94.05,94.07,31217.0,87.5417,87.5417,87.5231,87.5417,31217.0
2024-05-13 12:10:00,94.07,94.07,94.05,94.06,10723.0,87.5417,87.5417,87.5231,87.5324,10723.0
2024-05-13 12:15:00,94.06,94.07,94.05,94.07,11100.0,87.5324,87.5417,87.5231,87.5417,11100.0
2024-05-13 12:20:00,94.06,94.07,94.03,94.04,43649.0,87.5324,87.5417,87.5045,87.5138,43649.0
2024-05-13 12:25:00,94.05,94.06,94.04,94.05,9067.0,87.5231,87.5324,87.5138,87.5231,9067.0
2024-05-13 12:30:00,94.04,94.05,94.03,94.05,9960.0,87.5138,87.5231,87.5045,87.5231,9960.0
2024-05-13 12:35:00,94.05,94.05,94.04,94.04,11840.0,87.5231,87.5231,87.5138,87.5138,11840.0
2024-05-13 12:40:00,94.05,94.05,94.01,94.03,25931.0,87.5231,87.5231,87.4858,87.5045,25931.0
2024-05-13 12:45:00,94.02,94.04,94.01,94.04,23489.0,87.4952,87.5138,87.4858,87.5138,23489.0
2024-05-13 12:50:00,94.04,94.05,94.03,94.04,21176.0,87.5138,87.5231,87.5045,87.5138,21176.0
2024-05-13 12:55:00,94.05,94.05,94.03,94.04,16417.0,87.5231,87.5231,87.5045,87.5138,16417.0
2024-05-13 13:00:00,94.03,94.03,94.01,94.02,55702.0,87.5045,87.5045,87.4858,87.4952,55702.0
2024-05-13 13:05:00,94.02,94.02,93.97,93.98,70069.0,87.4952,87.4952,87.4486,87.4579,70069.0
2024-05-13 13:10:00,93.98,93.99,93.96,93.98,33057.0,87.4579,87.4672,87.4393,87.4579,33057.0
2024-05-13 13:15:00,93.99,94.01,93.98,93.99,28301.0,87.4672,87.4858,87.4579,87.4672,28301.0
2024-05-13 13:20:00,94.0,94.02,93.99,94.01,24406.0,87.4765,87.4952,87.4672,87.4858,24406.0
2024-05-13 13:25:00,94.01,94.03,94.0,94.01,31544.0,87.4858,87.5045,87.4765,87.4858,31544.0
2024-05-13 13:30:00,94.02,94.03,94.0,94.01,16668.0,87.4952,87.5045,87.4765,87.4858,16668.0
2024-05-13 13:35:00,94.02,94.02,93.99,94.0,15302.0,87.4952,87.4952,87.4672,87.4765,15302.0
2024-05-13 13:40:00,94.0,94.0,93.98,93.99,29008.0,87.4765,87.4765,87.4579,87.4672,29008.0
2024-05-13 13:45:00,93.98,94.01,93.98,94.01,14081.0,87.4579,87.4858,87.4579,87.4858,14081.0
2024-05-13 13:50:00,94.01,94.01,93.99,94.01,30780.0,87.4858,87.4858,87.4672,87.4858,30780.0
2024-05-13 13:55:00,94.01,94.02,94.0,94.02,17904.0,87.4858,87.4952,87.4765,87.4952,17904.0
2024-05-13 14:00:00,94.02,94.02,93.99,94.01,32521.0,87.4952,87.4952,87.4672,87.4858,32521.0
2024-05-13 14:05:00,94.0,94.0,93.99,94.0,14926.0,87.4765,87.4765,87.4672,87.4765,14926.0
2024-05-13 14:10:00,94.0,94.01,93.99,94.0,31636.0,87.4765,87.4858,87.4672,87.4765,31636.0
2024-05-13 14:15:00,94.01,94.01,94.0,94.01,13910.0,87.4858,87.4858,87.4765,87.4858,13910.0
2024-05-13 14:20:00,94.01,94.03,94.0,94.03,37374.0,87.4858,87.5045,87.4765,87.5045,37374.0
2024-05-13 14:25:00,94.02,94.05,94.02,94.03,37148.0,87.4952,87.5231,87.4952,87.5045,37148.0
2024-05-13 14:30:00,94.03,94.04,94.02,94.04,22828.0,87.5045,87.5138,87.4952,87.5138,22828.0
2024-05-13 14:35:00,94.03,94.04,94.03,94.04,16718.0,87.5045,87.5138,87.5045,87.5138,16718.0
2024-05-13 14:40:00,94.04,94.05,94.03,94.04,18890.0,87.5138,87.5231,87.5045,87.5138,18890.0
2024-05-13 14:45:00,94.04,94.05,94.02,94.03,53472.0,87.5138,87.5231,87.4952,87.5045,53472.0
2024-05-13 14:50:00,94.03,94.04,94.01,94.02,34817.0,87.5045,87.5138,87.4858,87.4952,34817.0
2024-05-13 14:55:00,94.02,94.03,94.01,94.02,7126.0,87.4952,87.5045,87.4858,87.4952,7126.0
2024-05-13 15:00:00,94.03,94.03,94.0,94.01,20203.0,87.5045,87.5045,87.4765,87.4858,20203.0
2024-05-13 15:05:00,94.01,94.02,94.0,94.01,13666.0,87.4858,87.4952,87.4765,87.4858,13666.0
2024-05-13 15:10:00,94.01,94.01,93.99,94.0,11584.0,87.4858,87.4858,87.4672,87.4765,11584.0
2024-05-13 15:15:00,94.0,94.01,93.99,94.01,55078.0,87.4765,87.4858,87.4672,87.4858,55078.0
2024-05-13 15:20:00,94.0,94.01,93.98,93.99,72927.0,87.4765,87.4858,87.4579,87.4672,72927.0
2024-05-13 15:25:00,93.98,94.01,93.98,94.0,97084.0,87.4579,87.4858,87.4579,87.4765,97084.0
2024-05-13 15:30:00,94.0,94.02,93.99,94.02,71285.0,87.4765,87.4952,87.4672,87.4952,71285.0
2024-05-13 15:35:00,94.02,94.04,94.01,94.04,73083.0,87.4952,87.5138,87.4858,87.5138,73083.0
2024-05-13 15:40:00,94.03,94.04,94.02,94.03,57496.0,87.5045,87.5138,87.4952,87.5045,57496.0
2024-05-13 15:45:00,94.03,94.03,94.0,94.0,118400.0,87.5045,87.5045,87.4765,87.4765,118400.0
2024-05-13 15:50:00,94.01,94.01,94.0,94.01,60003.0,87.4858,87.4858,87.4765,87.4858,60003.0
2024-05-13 15:55:00,94.0,94.01,93.98,94.01,186203.0,87.4765,87.4858,87.4579,87.4858,186203.0
2024-05-14 09:30:00,94.1,94.1,94.04,94.06,21391.0,87.5696,87.5696,87.5138,87.5324,21391.0
2024-05-14 09:35:00,94.06,94.07,94.04,94.06,13260.0,87.5324,87.5417,87.5138,87.5324,13260.0
2024-05-14 09:40:00,94.06,94.08,94.05,94.05,21302.0,87.5324,87.551,87.5231,87.5231,21302.0
2024-05-14 09:45:00,94.05,94.07,94.04,94.06,22644.0,87.5231,87.5417,87.5138,87.5324,22644.0
2024-05-14 09:50:00,94.06,94.07,94.05,94.07,3515.0,87.5324,87.5417,87.5231,87.5417,3515.0
2024-05-14 09:55:00,94.07,94.08,94.06,94.07,16219.0,87.5417,87.551,87.5324,87.5417,16219.0
2024-05-14 10:00:00,94.08,94.09,94.07,94.09,10162.0,87.551,87.5603,87.5417,87.5603,10162.0
2024-05-14 10:05:00,94.09,94.13,94.09,94.13,36894.0,87.5603,87.5975,87.5603,87.5975,36894.0
2024-05-14 10:10:00,94.13,94.14,94.08,94.1,49022.0,87.5975,87.6068,87.551,87.5696,49022.0
2024-05-14 10:15:00,94.11,94.11,94.06,94.08,18067.0,87.5789,87.5789,87.5324,87.551,18067.0
2024-05-14 10:20:00,94.08,94.1,94.07,94.1,14723.0,87.551,87.5696,87.5417,87.5696,14723.0
2024-05-14 10:25:00,94.11,94.11,94.08,94.09,17961.0,87.5789,87.5789,87.551,87.5603,17961.0
2024-05-14 10:30:00,94.09,94.09,94.07,94.09,13308.0,87.5603,87.5603,87.5417,87.5603,13308.0
2024-05-14 10:35:00,94.09,94.1,94.03,94.06,37798.0,87.5603,87.5696,87.5045,87.5324,37798.0
2024-05-14 10:40:00,94.05,94.09,94.04,94.09,21762.0,87.5231,87.5603,87.5138,87.5603,21762.0
2024-05-14 10:45:00,94.09,94.12,94.08,94.11,19759.0,87.5603,87.5882,87.551,87.5789,19759.0
2024-05-14 10:50:00,94.11,94.13,94.1,94.11,18631.0,87.5789,87.5975,87.5696,87.5789,18631.0
2024-05-14 10:55:00,94.11,94.14,94.11,94.14,47028.0,87.5789,87.6068,87.5789,87.6068,47028.0
2024-05-14 11:00:00,94.14,94.15,94.11,94.12,59545.0,87.6068,87.6161,87.5789,87.5882,59545.0
2024-05-14 11:05:00,94.11,94.12,94.11,94.12,4070.0,87.5789,87.5882,87.5789,87.5882,4070.0
2024-05-14 11:10:00,94.12,94.12,94.09,94.11,22163.0,87.5882,87.5882,87.5603,87.5789,22163.0
2024-05-14 11:15:00,94.11,94.13,94.1,94.1,9765.0,87.5789,87.5975,87.5696,87.5696,9765.0
2024-05-14 11:20:00,94.1,94.1,94.09,94.1,6070.0,87.5696,87.5696,87.5603,87.5696,6070.0
2024-05-14 11:25:00,94.1,94.14,94.09,94.14,43822.0,87.5696,87.6068,87.5603,87.6068,43822.0
2024-05-14 11:30:00,94.13,94.13,94.08,94.08,19663.0,87.5975,87.5975,87.551,87.551,19663.0
2024-05-14 11:35:00,94.09,94.09,94.07,94.08,24303.0,87.5603,87.5603,87.5417,87.551,24303.0
2024-05-14 11:40:00,94.08,94.08,94.05,94.06,41049.0,87.551,87.551,87.5231,87.5324,41049.0
2024-05-14 11:45:00,94.07,94.07,94.05,94.06,151739.0,87.5417,87.5417,87.5231,87.5324,151739.0
2024-05-14 11:50:00,94.07,94.08,94.06,94.07,79486.0,87.5417,87.551,87.5324,87.5417,79486.0
2024-05-14 11:55:00,94.07,94.08,94.05,94.06,45268.0,87.5417,87.551,87.5231,87.5324,45268.0
2024-05-14 12:00:00,94.05,94.06,94.04,94.04,25057.0,87.5231,87.5324,87.5138,87.5138,25057.0
2024-05-14 12:05:00,94.05,94.07,94.04,94.05,43610.0,87.5231,87.5417,87.5138,87.5231,43610.0
2024-05-14 12:10:00,94.06,94.06,94.04,94.05,27301.0,87.5324,87.5324,87.5138,87.5231,27301.0
2024-05-14 12:15:00,94.05,94.05,94.02,94.03,15637.0,87.5231,87.5231,87.4952,87.5045,15637.0
2024-05-14 12:20:00,94.03,94.04,94.02,94.02,14861.0,87.5045,87.5138,87.4952,87.4952,14861.0
2024-05-14 12:25:00,94.02,94.04,94.02,94.04,21589.0,87.4952,87.5138,87.4952,87.5138,21589.0
2024-05-14 12:30:00,94.03,94.05,94.03,94.04,17747.0,87.5045,87.5231,87.5045,87.5138,17747.0
2024-05-14 12:35:00,94.04,94.05,94.03,94.04,12073.0,87.5138,87.5231,87.5045,87.5138,12073.0
2024-05-14 12:40:00,94.04,94.04,94.03,94.03,5818.0,87.5138,87.5138,87.5045,87.5045,5818.0
2024-05-14 12:45:00,94.04,94.05,94.03,94.04,19746.0,87.5138,87.5231,87.5045,87.5138,19746.0
2024-05-14 12:50:00,94.04,94.05,94.03,94.05,24066.0,87.5138,87.5231,87.5045,87.5231,24066.0
2024-05-14 12:55:00,94.04,94.06,94.03,94.06,23855.0,87.5138,87.5324,87.5045,87.5324,23855.0
2024-05-14 13:00:00,94.06,94.07,94.04,94.04,20521.0,87.5324,87.5417,87.5138,87.5138,20521.0
2024-05-14 13:05:00,94.04,94.04,94.03,94.04,16295.0,87.5138,87.5138,87.5045,87.5138,16295.0
2024-05-14 13:10:00,94.05,94.05,94.03,94.04,29693.0,87.5231,87.5231,87.5045,87.5138,29693.0
2024-05-14 13:15:00,94.04,94.04,94.02,94.03,23797.0,87.5138,87.5138,87.4952,87.5045,23797.0
2024-05-14 13:20:00,94.03,94.05,94.02,94.04,17664.0,87.5045,87.5231,87.4952,87.5138,17664.0
2024-05-14 13:25:00,94.04,94.05,94.03,94.04,37638.0,87.5138,87.5231,87.5045,87.5138,37638.0
2024-05-14 13:30:00,94.04,94.05,94.03,94.04,16337.0,87.5138,87.5231,87.5045,87.5138,16337.0
2024-05-14 13:35:00,94.04,94.04,94.03,94.04,26053.0,87.5138,87.5138,87.5045,87.5138,26053.0
2024-05-14 13:40:00,94.04,94.07,94.03,94.06,51398.0,87.5138,87.5417,87.5045,87.5324,51398.0
2024-05-14 13:45:00,94.06,94.07,94.05,94.06,10862.0,87.5324,87.5417,87.5231,87.5324,10862.0
2024-05-14 13:50:00,94.06,94.07,94.05,94.06,13752.0,87.5324,87.5417,87.5231,87.5324,13752.0
2024-05-14 13:55:00,94.06,94.08,94.05,94.08,99346.0,87.5324,87.551,87.5231,87.551,99346.0
2024-05-14 14:00:00,94.08,94.08,94.06,94.06,16833.0,87.551,87.551,87.5324,87.5324,16833.0
2024-05-14 14:05:00,94.06,94.08,94.06,94.08,21454.0,87.5324,87.551,87.5324,87.551,21454.0
2024-05-14 14:10:00,94.08,94.11,94.07,94.11,64074.0,87.551,87.5789,87.5417,87.5789,64074.0
2024-05-14 14:15:00,94.11,94.12,94.1,94.11,22860.0,87.5789,87.5882,87.5696,87.5789,22860.0
2024-05-14 14:20:00,94.1,94.11,94.09,94.09,50791.0,87.5696,87.5789,87.5603,87.5603,50791.0
2024-05-14 14:25:00,94.09,94.09,94.08,94.08,18238.0,87.5603,87.5603,87.551,87.551,18238.0
2024-05-14 14:30:00,94.08,94.12,94.08,94.11,31705.0,87.551,87.5882,87.551,87.5789,31705.0
2024-05-14 14:35:00,94.11,94.11,94.1,94.1,32013.0,87.5789,87.5789,87.5696,87.5696,32013.0
2024-05-14 14:40:00,94.09,94.13,94.09,94.12,15709.0,87.5603,87.5975,87.5603,87.5882,15709.0
2024-05-14 14:45:00,94.12,94.12,94.1,94.11,23509.0,87.5882,87.5882,87.5696,87.5789,23509.0
2024-05-14 14:50:00,94.11,94.12,94.11,94.12,11351.0,87.5789,87.5882,87.5789,87.5882,11351.0
2024-05-14 14:55:00,94.12,94.14,94.11,94.13,24906.0,87.5882,87.6068,87.5789,87.5975,24906.0
2024-05-14 15:00:00,94.13,94.15,94.12,94.14,36281.0,87.5975,87.6161,87.5882,87.6068,36281.0
2024-05-14 15:05:00,94.14,94.14,94.11,94.12,35725.0,87.6068,87.6068,87.5789,87.5882,35725.0
2024-05-14 15:10:00,94.12,94.14,94.11,94.12,22264.0,87.5882,87.6068,87.5789,87.5882,22264.0
2024-05-14 15:15:00,94.12,94.16,94.12,94.16,36544.0,87.5882,87.6254,87.5882,87.6254,36544.0
2024-05-14 15:20:00,94.15,94.15,94.14,94.15,20052.0,87.6161,87.6161,87.6068,87.6161,20052.0
2024-05-14 15:25:00,94.14,94.16,94.14,94.16,53305.0,87.6068,87.6254,87.6068,87.6254,53305.0
2024-05-14 15:30:00,94.15,94.17,94.15,94.16,42632.0,87.6161,87.6347,87.6161,87.6254,42632.0
2024-05-14 15:35:00,94.15,94.16,94.14,94.15,58776.0,87.6161,87.6254,87.6068,87.6161,58776.0
2024-05-14 15:40:00,94.15,94.17,94.14,94.16,23098.0,87.6161,87.6347,87.6068,87.6254,23098.0
2024-05-14 15:45:00,94.16,94.16,94.12,94.14,63180.0,87.6254,87.6254,87.5882,87.6068,63180.0
2024-05-14 15:50:00,94.14,94.17,94.13,94.14,34404.0,87.6068,87.6347,87.5975,87.6068,34404.0
2024-05-14 15:55:00,94.14,94.17,94.13,94.15,96210.0,87.6068,87.6347,87.5975,87.6161,96210.0
2024-05-15 09:30:00,94.49,94.57,94.44,94.54,87726.0,87.9325,88.007,87.886,87.9791,87726.0
2024-05-15 09:35:00,94.54,94.54,94.49,94.5,81916.0,87.9791,87.9791,87.9325,87.9418,81916.0
2024-05-15 09:40:00,94.5,94.52,94.46,94.48,84379.0,87.9418,87.9605,87.9046,87.9232,84379.0
2024-05-15 09:45:00,94.48,94.48,94.38,94.39,66716.0,87.9232,87.9232,87.8302,87.8395,66716.0
2024-05-15 09:50:00,94.39,94.42,94.38,94.42,69688.0,87.8395,87.8674,87.8302,87.8674,69688.0
2024-05-15 09:55:00,94.42,94.48,94.41,94.47,52494.0,87.8674,87.9232,87.8581,87.9139,52494.0
2024-05-15 10:00:00,94.47,94.48,94.44,94.48,201636.0,87.9139,87.9232,87.886,87.9232,201636.0
2024-05-15 10:05:00,94.47,94.5,94.46,94.5,120989.0,87.9139,87.9418,87.9046,87.9418,120989.0
2024-05-15 10:10:00,94.5,94.51,94.47,94.48,42152.0,87.9418,87.9511,87.9139,87.9232,42152.0
2024-05-15 10:15:00,94.48,94.49,94.47,94.48,75857.0,87.9232,87.9325,87.9139,87.9232,75857.0
2024-05-15 10:20:00,94.48,94.51,94.48,94.5,33002.0,87.9232,87.9511,87.9232,87.9418,33002.0
2024-05-15 10:25:00,94.49,94.5,94.47,94.49,86656.0,87.9325,87.9418,87.9139,87.9325,86656.0
2024-05-15 10:30:00,94.5,94.5,94.48,94.5,142895.0,87.9418,87.9418,87.9232,87.9418,142895.0
2024-05-15 10:35:00,94.5,94.52,94.48,94.48,73316.0,87.9418,87.9605,87.9232,87.9232,73316.0
2024-05-15 10:40:00,94.49,94.5,94.47,94.49,48931.0,87.9325,87.9418,87.9139,87.9325,48931.0
2024-05-15 10:45:00,94.5,94.51,94.49,94.51,20548.0,87.9418,87.9511,87.9325,87.9511,20548.0
2024-05-15 10:50:00,94.51,94.51,94.46,94.48,26622.0,87.9511,87.9511,87.9046,87.9232,26622.0
2024-05-15 10:55:00,94.48,94.5,94.47,94.5,49716.0,87.9232,87.9418,87.9139,87.9418,49716.0
2024-05-15 11:00:00,94.5,94.52,94.49,94.51,48555.0,87.9418,87.9605,87.9325,87.9511,48555.0
2024-05-15 11:05:00,94.51,94.57,94.5,94.56,29342.0,87.9511,88.007,87.9418,87.9977,29342.0
2024-05-15 11:10:00,94.56,94.58,94.54,94.57,27455.0,87.9977,88.0163,87.9791,88.007,27455.0
2024-05-15 11:15:00,94.58,94.58,94.55,94.57,41414.0,88.0163,88.0163,87.9884,88.007,41414.0
2024-05-15 11:20:00,94.56,94.59,94.55,94.59,92204.0,87.9977,88.0256,87.9884,88.0256,92204.0
2024-05-15 11:25:00,94.59,94.63,94.58,94.62,37811.0,88.0256,88.0628,88.0163,88.0535,37811.0
2024-05-15 11:30:00,94.62,94.63,94.58,94.59,43114.0,88.0535,88.0628,88.0163,88.0256,43114.0
2024-05-15 11:35:00,94.59,94.59,94.57,94.57,83272.0,88.0256,88.0256,88.007,88.007,83272.0
2024-05-15 11:40:00,94.58,94.61,94.57,94.59,50094.0,88.0163,88.0442,88.007,88.0256,50094.0
2024-05-15 11:45:00,94.59,94.59,94.56,94.56,32187.0,88.0256,88.0256,87.9977,87.9977,32187.0
2024-05-15 11:50:00,94.56,94.57,94.56,94.56,14519.0,87.9977,88.007,87.9977,87.9977,14519.0
2024-05-15 11:55:00,94.56,94.57,94.53,94.54,71956.0,87.9977,88.007,87.9698,87.9791,71956.0
2024-05-15 12:00:00,94.54,94.54,94.51,94.52,71403.0,87.9791,87.9791,87.9511,87.9605,71403.0
2024-05-15 12:05:00,94.52,94.53,94.5,94.53,102469.0,87.9605,87.9698,87.9418,87.9698,102469.0
2024-05-15 12:10:00,94.53,94.56,94.52,94.55,150378.0,87.9698,87.9977,87.9605,87.9884,150378.0
2024-05-15 12:15:00,94.55,94.57,94.53,94.57,125053.0,87.9884,88.007,87.9698,88.007,125053.0
2024-05-15 12:20:00,94.57,94.6,94.56,94.6,121074.0,88.007,88.0349,87.9977,88.0349,121074.0
2024-05-15 12:25:00,94.59,94.62,94.59,94.62,23599.0,88.0256,88.0535,88.0256,88.0535,23599.0
2024-05-15 12:30:00,94.62,94.63,94.61,94.63,64282.0,88.0535,88.0628,88.0442,88.0628,64282.0
2024-05-15 12:35:00,94.63,94.63,94.6,94.6,45251.0,88.0628,88.0628,88.0349,88.0349,45251.0
2024-05-15 12:40:00,94.61,94.64,94.6,94.63,161085.0,88.0442,88.0721,88.0349,88.0628,161085.0
2024-05-15 12:45:00,94.63,94.65,94.62,94.63,67265.0,88.0628,88.0814,88.0535,88.0628,67265.0
2024-05-15 12:50:00,94.63,94.63,94.62,94.63,10949.0,88.0628,88.0628,88.0535,88.0628,10949.0
2024-05-15 12:55:00,94.63,94.66,94.62,94.65,66146.0,88.0628,88.0907,88.0535,88.0814,66146.0
2024-05-15 13:00:00,94.66,94.67,94.65,94.67,146958.0,88.0907,88.1,88.0814,88.1,146958.0
2024-05-15 13:05:00,94.67,94.68,94.66,94.67,109702.0,88.1,88.1093,88.0907,88.1,109702.0
2024-05-15 13:10:00,94.66,94.67,94.65,94.67,322639.0,88.0907,88.1,88.0814,88.1,322639.0
2024-05-15 13:15:00,94.68,94.68,94.67,94.68,2807.0,88.1093,88.1093,88.1,88.1093,2807.0
2024-05-15 13:20:00,94.67,94.68,94.66,94.67,38750.0,88.1,88.1093,88.0907,88.1,38750.0
2024-05-15 13:25:00,94.66,94.69,94.65,94.68,114502.0,88.0907,88.1187,88.0814,88.1093,114502.0
2024-05-15 13:30:00,94.68,94.68,94.67,94.68,23737.0,88.1093,88.1093,88.1,88.1093,23737.0
2024-05-15 13:35:00,94.68,94.69,94.66,94.67,43319.0,88.1093,88.1187,88.0907,88.1,43319.0
2024-05-15 13:40:00,94.67,94.68,94.64,94.65,80760.0,88.1,88.1093,88.0721,88.0814,80760.0
2024-05-15 13:45:00,94.65,94.65,94.61,94.63,64135.0,88.0814,88.0814,88.0442,88.0628,64135.0
2024-05-15 13:50:00,94.63,94.63,94.61,94.61,25255.0,88.0628,88.0628,88.0442,88.0442,25255.0
2024-05-15 13:55:00,94.61,94.63,94.61,94.62,42553.0,88.0442,88.0628,88.0442,88.0535,42553.0
2024-05-15 14:00:00,94.62,94.62,94.59,94.61,27244.0,88.0535,88.0535,88.0256,88.0442,27244.0
2024-05-15 14:05:00,94.6,94.62,94.6,94.62,10970.0,88.0349,88.0535,88.0349,88.0535,10970.0
2024-05-15 14:10:00,94.61,94.64,94.61,94.63,27277.0,88.0442,88.0721,88.0442,88.0628,27277.0
2024-05-15 14:15:00,94.63,94.63,94.58,94.59,59285.0,88.0628,88.0628,88.0163,88.0256,59285.0
2024-05-15 14:20:00,94.59,94.61,94.58,94.59,65538.0,88.0256,88.0442,88.0163,88.0256,65538.0
2024-05-15 14:25:00,94.59,94.61,94.59,94.6,29458.0,88.0256,88.0442,88.0256,88.0349,29458.0
2024-05-15 14:30:00,94.61,94.62,94.58,94.59,70471.0,88.0442,88.0535,88.0163,88.0256,70471.0
2024-05-15 14:35:00,94.59,94.61,94.58,94.61,71219.0,88.0256,88.0442,88.0163,88.0442,71219.0
2024-05-15 14:40:00,94.6,94.6,94.58,94.59,126886.0,88.0349,88.0349,88.0163,88.0256,126886.0
2024-05-15 14:45:00,94.59,94.6,94.57,94.58,51573.0,88.0256,88.0349,88.007,88.0163,51573.0
2024-05-15 14:50:00,94.58,94.61,94.57,94.6,62129.0,88.0163,88.0442,88.007,88.0349,62129.0
2024-05-15 14:55:00,94.61,94.64,94.6,94.64,48252.0,88.0442,88.0721,88.0349,88.0721,48252.0
2024-05-15 15:00:00,94.63,94.66,94.61,94.65,65537.0,88.0628,88.0907,88.0442,88.0814,65537.0
2024-05-15 15:05:00,94.65,94.67,94.64,94.67,26891.0,88.0814,88.1,88.0721,88.1,26891.0
2024-05-15 15:10:00,94.67,94.68,94.64,94.65,66694.0,88.1,88.1093,88.0721,88.0814,66694.0
2024-05-15 15:15:00,94.65,94.67,94.64,94.64,38796.0,88.0814,88.1,88.0721,88.0721,38796.0
2024-05-15 15:20:00,94.64,94.66,94.63,94.65,31194.0,88.0721,88.0907,88.0628,88.0814,31194.0
2024-05-15 15:25:00,94.64,94.65,94.63,94.63,43615.0,88.0721,88.0814,88.0628,88.0628,43615.0
2024-05-15 15:30:00,94.63,94.64,94.62,94.63,56377.0,88.0628,88.0721,88.0535,88.0628,56377.0
2024-05-15 15:35:00,94.63,94.63,94.6,94.62,67964.0,88.0628,88.0628,88.0349,88.0535,67964.0
2024-05-15 15:40:00,94.61,94.63,94.61,94.63,62174.0,88.0442,88.0628,88.0442,88.0628,62174.0
2024-05-15 15:45:00,94.63,94.64,94.61,94.62,53670.0,88.0628,88.0721,88.0442,88.0535,53670.0
2024-05-15 15:50:00,94.61,94.62,94.58,94.59,166233.0,88.0442,88.0535,88.0163,88.0256,166233.0
2024-05-15 15:55:00,94.59,94.67,94.58,94.67,216786.0,88.0256,88.1,88.0163,88.1,216786.0
2024-05-16 09:30:00,94.65,94.7,94.55,94.56,30134.0,88.0814,88.128,87.9884,87.9977,30134.0
2024-05-16 09:35:00,94.56,94.57,94.54,94.56,15230.0,87.9977,88.007,87.9791,87.9977,15230.0
2024-05-16 09:40:00,94.55,94.55,94.49,94.5,46046.0,87.9884,87.9884,87.9325,87.9418,46046.0
2024-05-16 09:45:00,94.5,94.51,94.47,94.48,54058.0,87.9418,87.9511,87.9139,87.9232,54058.0
2024-05-16 09:50:00,94.48,94.48,94.44,94.48,58934.0,87.9232,87.9232,87.886,87.9232,58934.0
2024-05-16 09:55:00,94.48,94.49,94.46,94.47,57400.0,87.9232,87.9325,87.9046,87.9139,57400.0
2024-05-16 10:00:00,94.47,94.49,94.46,94.48,47746.0,87.9139,87.9325,87.9046,87.9232,47746.0
2024-05-16 10:05:00,94.49,94.51,94.46,94.49,32754.0,87.9325,87.9511,87.9046,87.9325,32754.0
2024-05-16 10:10:00,94.49,94.5,94.48,94.49,24839.0,87.9325,87.9418,87.9232,87.9325,24839.0
2024-05-16 10:15:00,94.5,94.51,94.49,94.51,23581.0,87.9418,87.9511,87.9325,87.9511,23581.0
2024-05-16 10:20:00,94.51,94.56,94.5,94.56,41442.0,87.9511,87.9977,87.9418,87.9977,41442.0
2024-05-16 10:25:00,94.56,94.56,94.55,94.56,5750.0,87.9977,87.9977,87.9884,87.9977,5750.0
2024-05-16 10:30:00,94.56,94.57,94.53,94.54,50462.0,87.9977,88.007,87.9698,87.9791,50462.0
2024-05-16 10:35:00,94.54,94.55,94.53,94.54,63680.0,87.9791,87.9884,87.9698,87.9791,63680.0
2024-05-16 10:40:00,94.55,94.57,94.54,94.57,29692.0,87.9884,88.007,87.9791,88.007,29692.0
2024-05-16 10:45:00,94.57,94.59,94.55,94.58,63944.0,88.007,88.0256,87.9884,88.0163,63944.0
2024-05-16 10:50:00,94.58,94.59,94.58,94.59,8886.0,88.0163,88.0256,88.0163,88.0256,8886.0
2024-05-16 10:55:00,94.59,94.63,94.59,94.62,24688.0,88.0256,88.0628,88.0256,88.0535,24688.0
2024-05-16 11:00:00,94.63,94.63,94.6,94.61,24723.0,88.0628,88.0628,88.0349,88.0442,24723.0
2024-05-16 11:05:00,94.61,94.62,94.59,94.61,28799.0,88.0442,88.0535,88.0256,88.0442,28799.0
2024-05-16 11:10:00,94.6,94.61,94.58,94.59,16839.0,88.0349,88.0442,88.0163,88.0256,16839.0
2024-05-16 11:15:00,94.58,94.59,94.56,94.56,24122.0,88.0163,88.0256,87.9977,87.9977,24122.0
2024-05-16 11:20:00,94.56,94.58,94.55,94.56,30232.0,87.9977,88.0163,87.9884,87.9977,30232.0
2024-05-16 11:25:00,94.56,94.59,94.56,94.59,17780.0,87.9977,88.0256,87.9977,88.0256,17780.0
2024-05-16 11:30:00,94.59,94.59,94.58,94.59,22681.0,88.0256,88.0256,88.0163,88.0256,22681.0
2024-05-16 11:35:00,94.59,94.6,94.56,94.57,88730.0,88.0256,88.0349,87.9977,88.007,88730.0
2024-05-16 11:40:00,94.58,94.58,94.57,94.58,5985.0,88.0163,88.0163,88.007,88.0163,5985.0
2024-05-16 11:45:00,94.59,94.59,94.55,94.56,26985.0,88.0256,88.0256,87.9884,87.9977,26985.0
2024-05-16 11:50:00,94.56,94.57,94.55,94.55,6851.0,87.9977,88.007,87.9884,87.9884,6851.0
2024-05-16 11:55:00,94.56,94.57,94.55,94.56,22628.0,87.9977,88.007,87.9884,87.9977,22628.0
2024-05-16 12:00:00,94.56,94.57,94.53,94.55,47432.0,87.9977,88.007,87.9698,87.9884,47432.0
2024-05-16 12:05:00,94.55,94.56,94.54,94.56,16266.0,87.9884,87.9977,87.9791,87.9977,16266.0
2024-05-16 12:10:00,94.56,94.57,94.54,94.56,46189.0,87.9977,88.007,87.9791,87.9977,46189.0
2024-05-16 12:15:00,94.56,94.56,94.54,94.54,18155.0,87.9977,87.9977,87.9791,87.9791,18155.0
2024-05-16 12:20:00,94.54,94.56,94.54,94.55,21195.0,87.9791,87.9977,87.9791,87.9884,21195.0
2024-05-16 12:25:00,94.56,94.56,94.53,94.53,14839.0,87.9977,87.9977,87.9698,87.9698,14839.0
2024-05-16 12:30:00,94.53,94.53,94.52,94.53,21363.0,87.9698,87.9698,87.9605,87.9698,21363.0
2024-05-16 12:35:00,94.52,94.54,94.52,94.54,24865.0,87.9605,87.9791,87.9605,87.9791,24865.0
2024-05-16 12:40:00,94.53,94.55,94.53,94.55,16599.0,87.9698,87.9884,87.9698,87.9884,16599.0
2024-05-16 12:45:00,94.55,94.55,94.54,94.54,47780.0,87.9884,87.9884,87.9791,87.9791,47780.0
2024-05-16 12:50:00,94.55,94.56,94.54,94.55,12540.0,87.9884,87.9977,87.9791,87.9884,12540.0
2024-05-16 12:55:00,94.56,94.56,94.55,94.56,11413.0,87.9977,87.9977,87.9884,87.9977,11413.0
2024-05-16 13:00:00,94.56,94.56,94.54,94.55,30974.0,87.9977,87.9977,87.9791,87.9884,30974.0
2024-05-16 13:05:00,94.55,94.56,94.54,94.55,38707.0,87.9884,87.9977,87.9791,87.9884,38707.0
2024-05-16 13:10:00,94.55,94.56,94.55,94.55,28774.0,87.9884,87.9977,87.9884,87.9884,28774.0
2024-05-16 13:15:00,94.55,94.56,94.54,94.54,29366.0,87.9884,87.9977,87.9791,87.9791,29366.0
2024-05-16 13:20:00,94.55,94.55,94.49,94.5,128185.0,87.9884,87.9884,87.9325,87.9418,128185.0
2024-05-16 13:25:00,94.5,94.54,94.5,94.52,51300.0,87.9418,87.9791,87.9418,87.9605,51300.0
2024-05-16 13:30:00,94.52,94.52,94.51,94.52,67915.0,87.9605,87.9605,87.9511,87.9605,67915.0
2024-05-16 13:35:00,94.51,94.52,94.49,94.5,61302.0,87.9511,87.9605,87.9325,87.9418,61302.0
2024-05-16 13:40:00,94.5,94.51,94.49,94.51,83047.0,87.9418,87.9511,87.9325,87.9511,83047.0
2024-05-16 13:45:00,94.51,94.51,94.5,94.5,20121.0,87.9511,87.9511,87.9418,87.9418,20121.0
2024-05-16 13:50:00,94.51,94.53,94.5,94.53,227472.0,87.9511,87.9698,87.9418,87.9698,227472.0
2024-05-16 13:55:00,94.52,94.53,94.51,94.53,31737.0,87.9605,87.9698,87.9511,87.9698,31737.0
2024-05-16 14:00:00,94.52,94.53,94.51,94.51,39918.0,87.9605,87.9698,87.9511,87.9511,39918.0
2024-05-16 14:05:00,94.52,94.52,94.5,94.51,31042.0,87.9605,87.9605,87.9418,87.9511,31042.0
2024-05-16 14:10:00,94.51,94.52,94.48,94.49,85522.0,87.9511,87.9605,87.9232,87.9325,85522.0
2024-05-16 14:15:00,94.48,94.51,94.48,94.51,30582.0,87.9232,87.9511,87.9232,87.9511,30582.0
2024-05-16 14:20:00,94.51,94.53,94.5,94.53,23849.0,87.9511,87.9698,87.9418,87.9698,23849.0
2024-05-16 14:25:00,94.53,94.53,94.51,94.52,44582.0,87.9698,87.9698,87.9511,87.9605,44582.0
2024-05-16 14:30:00,94.52,94.53,94.51,94.52,23331.0,87.9605,87.9698,87.9511,87.9605,23331.0
2024-05-16 14:35:00,94.52,94.53,94.51,94.52,17363.0,87.9605,87.9698,87.9511,87.9605,17363.0
2024-05-16 14:40:00,94.52,94.54,94.51,94.52,35776.0,87.9605,87.9791,87.9511,87.9605,35776.0
2024-05-16 14:45:00,94.52,94.53,94.51,94.53,17241.0,87.9605,87.9698,87.9511,87.9698,17241.0
2024-05-16 14:50:00,94.52,94.53,94.51,94.52,9851.0,87.9605,87.9698,87.9511,87.9605,9851.0
2024-05-16 14:55:00,94.52,94.54,94.52,94.54,13013.0,87.9605,87.9791,87.9605,87.9791,13013.0
2024-05-16 15:00:00,94.53,94.53,94.52,94.53,10919.0,87.9698,87.9698,87.9605,87.9698,10919.0
2024-05-16 15:05:00,94.53,94.55,94.52,94.54,40925.0,87.9698,87.9884,87.9605,87.9791,40925.0
2024-05-16 15:10:00,94.54,94.55,94.54,94.55,24927.0,87.9791,87.9884,87.9791,87.9884,24927.0
2024-05-16 15:15:00,94.55,94.56,94.54,94.56,86750.0,87.9884,87.9977,87.9791,87.9977,86750.0
2024-05-16 15:20:00,94.56,94.56,94.53,94.54,39787.0,87.9977,87.9977,87.9698,87.9791,39787.0
2024-05-16 15:25:00,94.54,94.55,94.53,94.53,44373.0,87.9791,87.9884,87.9698,87.9698,44373.0
2024-05-16 15:30:00,94.54,94.54,94.52,94.52,28715.0,87.9791,87.9791,87.9605,87.9605,28715.0
2024-05-16 15:35:00,94.52,94.53,94.5,94.5,38459.0,87.9605,87.9698,87.9418,87.9418,38459.0
2024-05-16 15:40:00,94.5,94.51,94.49,94.5,96634.0,87.9418,87.9511,87.9325,87.9418,96634.0
2024-05-16 15:45:00,94.5,94.5,94.49,94.49,26747.0,87.9418,87.9418,87.9325,87.9325,26747.0
2024-05-16 15:50:00,94.5,94.53,94.49,94.52,171180.0,87.9418,87.9698,87.9325,87.9605,171180.0
2024-05-16 15:55:00,94.52,94.52,94.46,94.47,222726.0,87.9605,87.9605,87.9046,87.9139,222726.0
2024-05-17 09:30:00,94.41,94.47,94.36,94.37,43300.0,87.8581,87.9139,87.8116,87.8209,43300.0
2024-05-17 09:35:00,94.37,94.38,94.35,94.35,24104.0,87.8209,87.8302,87.8023,87.8023,24104.0
2024-05-17 09:40:00,94.36,94.36,94.34,94.35,16014.0,87.8116,87.8116,87.7929,87.8023,16014.0
2024-05-17 09:45:00,94.35,94.37,94.34,94.37,30582.0,87.8023,87.8209,87.7929,87.8209,30582.0
2024-05-17 09:50:00,94.37,94.38,94.36,94.38,1436.0,87.8209,87.8302,87.8116,87.8302,1436.0
2024-05-17 09:55:00,94.38,94.4,94.37,94.4,6085.0,87.8302,87.8488,87.8209,87.8488,6085.0
2024-05-17 10:00:00,94.4,94.42,94.39,94.41,7312.0,87.8488,87.8674,87.8395,87.8581,7312.0
2024-05-17 10:05:00,94.42,94.42,94.4,94.4,3754.0,87.8674,87.8674,87.8488,87.8488,3754.0
2024-05-17 10:10:00,94.4,94.41,94.39,94.4,4702.0,87.8488,87.8581,87.8395,87.8488,4702.0
2024-05-17 10:15:00,94.41,94.42,94.4,94.41,10010.0,87.8581,87.8674,87.8488,87.8581,10010.0
2024-05-17 10:20:00,94.4,94.42,94.4,94.42,2727.0,87.8488,87.8674,87.8488,87.8674,2727.0
2024-05-17 10:25:00,94.42,94.43,94.41,94.43,6292.0,87.8674,87.8767,87.8581,87.8767,6292.0
2024-05-17 10:30:00,94.44,94.47,94.43,94.47,36926.0,87.886,87.9139,87.8767,87.9139,36926.0
2024-05-17 10:35:00,94.47,94.47,94.45,94.46,18396.0,87.9139,87.9139,87.8953,87.9046,18396.0
2024-05-17 10:40:00,94.46,94.47,94.45,94.47,5399.0,87.9046,87.9139,87.8953,87.9139,5399.0
2024-05-17 10:45:00,94.48,94.5,94.48,94.48,4249.0,87.9232,87.9418,87.9232,87.9232,4249.0
2024-05-17 10:50:00,94.49,94.51,94.49,94.51,17078.0,87.9325,87.9511,87.9325,87.9511,17078.0
2024-05-17 10:55:00,94.5,94.52,94.5,94.51,37642.0,87.9418,87.9605,87.9418,87.9511,37642.0
2024-05-17 11:00:00,94.51,94.51,94.43,94.44,60898.0,87.9511,87.9511,87.8767,87.886,60898.0
2024-05-17 11:05:00,94.45,94.47,94.44,94.47,5319.0,87.8953,87.9139,87.886,87.9139,5319.0
2024-05-17 11:10:00,94.46,94.46,94.43,94.44,8737.0,87.9046,87.9046,87.8767,87.886,8737.0
2024-05-17 11:15:00,94.44,94.44,94.43,94.44,3886.0,87.886,87.886,87.8767,87.886,3886.0
2024-05-17 11:20:00,94.45,94.45,94.43,94.44,1790.0,87.8953,87.8953,87.8767,87.886,1790.0
2024-05-17 11:25:00,94.44,94.44,94.43,94.44,3590.0,87.886,87.886,87.8767,87.886,3590.0
2024-05-17 11:30:00,94.43,94.44,94.4,94.41,7222.0,87.8767,87.886,87.8488,87.8581,7222.0
2024-05-17 11:35:00,94.41,94.41,94.4,94.41,3880.0,87.8581,87.8581,87.8488,87.8581,3880.0
2024-05-17 11:40:00,94.41,94.42,94.4,94.42,2231.0,87.8581,87.8674,87.8488,87.8674,2231.0
2024-05-17 11:45:00,94.42,94.42,94.41,94.41,2018.0,87.8674,87.8674,87.8581,87.8581,2018.0
2024-05-17 11:50:00,94.4,94.42,94.4,94.42,2975.0,87.8488,87.8674,87.8488,87.8674,2975.0
2024-05-17 11:55:00,94.42,94.42,94.41,94.42,15070.0,87.8674,87.8674,87.8581,87.8674,15070.0
2024-05-17 12:00:00,94.41,94.42,94.4,94.42,4805.0,87.8581,87.8674,87.8488,87.8674,4805.0
2024-05-17 12:05:00,94.41,94.42,94.4,94.41,13359.0,87.8581,87.8674,87.8488,87.8581,13359.0
2024-05-17 12:10:00,94.42,94.42,94.41,94.42,4595.0,87.8674,87.8674,87.8581,87.8674,4595.0
2024-05-17 12:15:00,94.42,94.43,94.41,94.42,7690.0,87.8674,87.8767,87.8581,87.8674,7690.0
2024-05-17 12:20:00,94.42,94.43,94.39,94.41,31216.0,87.8674,87.8767,87.8395,87.8581,31216.0
2024-05-17 12:25:00,94.41,94.42,94.4,94.42,13512.0,87.8581,87.8674,87.8488,87.8674,13512.0
2024-05-17 12:30:00,94.42,94.44,94.41,94.43,28495.0,87.8674,87.886,87.8581,87.8767,28495.0
2024-05-17 12:35:00,94.43,94.44,94.42,94.42,25065.0,87.8767,87.886,87.8674,87.8674,25065.0
2024-05-17 12:40:00,94.42,94.42,94.41,94.41,12133.0,87.8674,87.8674,87.8581,87.8581,12133.0
2024-05-17 12:45:00,94.41,94.42,94.4,94.42,27922.0,87.8581,87.8674,87.8488,87.8674,27922.0
2024-05-17 12:50:00,94.42,94.44,94.42,94.44,33241.0,87.8674,87.886,87.8674,87.886,33241.0
2024-05-17 12:55:00,94.44,94.44,94.42,94.43,19777.0,87.886,87.886,87.8674,87.8767,19777.0
2024-05-17 13:00:00,94.43,94.44,94.42,94.44,21897.0,87.8767,87.886,87.8674,87.886,21897.0
2024-05-17 13:05:00,94.44,94.44,94.42,94.44,19621.0,87.886,87.886,87.8674,87.886,19621.0
2024-05-17 13:10:00,94.44,94.44,94.42,94.43,17143.0,87.886,87.886,87.8674,87.8767,17143.0
2024-05-17 13:15:00,94.43,94.43,94.42,94.42,31837.0,87.8767,87.8767,87.8674,87.8674,31837.0
2024-05-17 13:20:00,94.41,94.42,94.41,94.42,16894.0,87.8581,87.8674,87.8581,87.8674,16894.0
2024-05-17 13:25:00,94.42,94.44,94.42,94.44,30642.0,87.8674,87.886,87.8674,87.886,30642.0
2024-05-17 13:30:00,94.44,94.44,94.43,94.43,15300.0,87.886,87.886,87.8767,87.8767,15300.0
2024-05-17 13:35:00,94.43,94.44,94.42,94.44,17626.0,87.8767,87.886,87.8674,87.886,17626.0
2024-05-17 13:40:00,94.44,94.44,94.43,94.44,19390.0,87.886,87.886,87.8767,87.886,19390.0
2024-05-17 13:45:00,94.44,94.44,94.42,94.44,20446.0,87.886,87.886,87.8674,87.886,20446.0
2024-05-17 13:50:00,94.44,94.44,94.42,94.43,13671.0,87.886,87.886,87.8674,87.8767,13671.0
2024-05-17 13:55:00,94.43,94.46,94.42,94.45,58559.0,87.8767,87.9046,87.8674,87.8953,58559.0
2024-05-17 14:00:00,94.45,94.47,94.44,94.45,168823.0,87.8953,87.9139,87.886,87.8953,168823.0
2024-05-17 14:05:00,94.45,94.46,94.43,94.44,75945.0,87.8953,87.9046,87.8767,87.886,75945.0
2024-05-17 14:10:00,94.44,94.44,94.41,94.42,72840.0,87.886,87.886,87.8581,87.8674,72840.0
2024-05-17 14:15:00,94.42,94.44,94.41,94.44,86294.0,87.8674,87.886,87.8581,87.886,86294.0
2024-05-17 14:20:00,94.44,94.44,94.41,94.41,88241.0,87.886,87.886,87.8581,87.8581,88241.0
2024-05-17 14:25:00,94.42,94.45,94.42,94.45,37211.0,87.8674,87.8953,87.8674,87.8953,37211.0
2024-05-17 14:30:00,94.45,94.46,94.44,94.45,34394.0,87.8953,87.9046,87.886,87.8953,34394.0
2024-05-17 14:35:00,94.45,94.45,94.44,94.45,17413.0,87.8953,87.8953,87.886,87.8953,17413.0
2024-05-17 14:40:00,94.45,94.45,94.44,94.45,15210.0,87.8953,87.8953,87.886,87.8953,15210.0
2024-05-17 14:45:00,94.45,94.46,94.44,94.45,24699.0,87.8953,87.9046,87.886,87.8953,24699.0
2024-05-17 14:50:00,94.45,94.46,94.44,94.46,63373.0,87.8953,87.9046,87.886,87.9046,63373.0
2024-05-17 14:55:00,94.45,94.48,94.45,94.47,48412.0,87.8953,87.9232,87.8953,87.9139,48412.0
2024-05-17 15:00:00,94.47,94.47,94.44,94.45,101749.0,87.9139,87.9139,87.886,87.8953,101749.0
2024-05-17 15:05:00,94.45,94.46,94.44,94.45,109077.0,87.8953,87.9046,87.886,87.8953,109077.0
2024-05-17 15:10:00,94.45,94.46,94.45,94.46,50139.0,87.8953,87.9046,87.8953,87.9046,50139.0
2024-05-17 15:15:00,94.46,94.48,94.45,94.45,99033.0,87.9046,87.9232,87.8953,87.8953,99033.0
2024-05-17 15:20:00,94.45,94.46,94.44,94.45,94856.0,87.8953,87.9046,87.886,87.8953,94856.0
2024-05-17 15:25:00,94.45,94.46,94.44,94.46,43851.0,87.8953,87.9046,87.886,87.9046,43851.0
2024-05-17 15:30:00,94.45,94.47,94.45,94.47,27036.0,87.8953,87.9139,87.8953,87.9139,27036.0
2024-05-17 15:35:00,94.46,94.48,94.46,94.47,33498.0,87.9046,87.9232,87.9046,87.9139,33498.0
2024-05-17 15:40:00,94.47,94.48,94.46,94.48,237136.0,87.9139,87.9232,87.9046,87.9232,237136.0
2024-05-17 15:45:00,94.48,94.48,94.47,94.48,162326.0,87.9232,87.9232,87.9139,87.9232,162326.0
2024-05-17 15:50:00,94.48,94.49,94.46,94.47,212015.0,87.9232,87.9325,87.9046,87.9139,212015.0
2024-05-17 15:55:00,94.47,94.5,94.46,94.49,261665.0,87.9139,87.9418,87.9046,87.9325,261665.0
2024-05-20 09:30:00,94.47,94.47,94.38,94.44,30770.0,87.9139,87.9139,87.8302,87.886,30770.0
2024-05-20 09:35:00,94.44,94.45,94.41,94.41,28254.0,87.886,87.8953,87.8581,87.8581,28254.0
2024-05-20 09:40:00,94.42,94.43,94.4,94.41,16524.0,87.8674,87.8767,87.8488,87.8581,16524.0
2024-05-20 09:45:00,94.41,94.43,94.4,94.42,23051.0,87.8581,87.8767,87.8488,87.8674,23051.0
2024-05-20 09:50:00,94.43,94.47,94.42,94.45,20568.0,87.8767,87.9139,87.8674,87.8953,20568.0
2024-05-20 09:55:00,94.45,94.49,94.45,94.47,37499.0,87.8953,87.9325,87.8953,87.9139,37499.0
2024-05-20 10:00:00,94.47,94.48,94.45,94.46,13470.0,87.9139,87.9232,87.8953,87.9046,13470.0
2024-05-20 10:05:00,94.46,94.48,94.44,94.48,22327.0,87.9046,87.9232,87.886,87.9232,22327.0
2024-05-20 10:10:00,94.48,94.51,94.46,94.47,44602.0,87.9232,87.9511,87.9046,87.9139,44602.0
2024-05-20 10:15:00,94.47,94.49,94.46,94.47,29962.0,87.9139,87.9325,87.9046,87.9139,29962.0
2024-05-20 10:20:00,94.48,94.49,94.47,94.48,32080.0,87.9232,87.9325,87.9139,87.9232,32080.0
2024-05-20 10:25:00,94.47,94.49,94.46,94.49,25678.0,87.9139,87.9325,87.9046,87.9325,25678.0
2024-05-20 10:30:00,94.49,94.5,94.48,94.5,37264.0,87.9325,87.9418,87.9232,87.9418,37264.0
2024-05-20 10:35:00,94.5,94.5,94.48,94.49,18720.0,87.9418,87.9418,87.9232,87.9325,18720.0
2024-05-20 10:40:00,94.48,94.52,94.48,94.5,38631.0,87.9232,87.9605,87.9232,87.9418,38631.0
2024-05-20 10:45:00,94.5,94.5,94.48,94.49,46277.0,87.9418,87.9418,87.9232,87.9325,46277.0
2024-05-20 10:50:00,94.49,94.5,94.48,94.49,19006.0,87.9325,87.9418,87.9232,87.9325,19006.0
2024-05-20 10:55:00,94.48,94.49,94.46,94.47,26582.0,87.9232,87.9325,87.9046,87.9139,26582.0
2024-05-20 11:00:00,94.47,94.48,94.46,94.47,19379.0,87.9139,87.9232,87.9046,87.9139,19379.0
2024-05-20 11:05:00,94.47,94.48,94.47,94.48,23750.0,87.9139,87.9232,87.9139,87.9232,23750.0
2024-05-20 11:10:00,94.48,94.48,94.47,94.47,15435.0,87.9232,87.9232,87.9139,87.9139,15435.0
2024-05-20 11:15:00,94.48,94.5,94.47,94.5,49505.0,87.9232,87.9418,87.9139,87.9418,49505.0
2024-05-20 11:20:00,94.49,94.5,94.48,94.5,51783.0,87.9325,87.9418,87.9232,87.9418,51783.0
2024-05-20 11:25:00,94.49,94.5,94.48,94.48,15824.0,87.9325,87.9418,87.9232,87.9232,15824.0
2024-05-20 11:30:00,94.49,94.5,94.48,94.49,22827.0,87.9325,87.9418,87.9232,87.9325,22827.0
2024-05-20 11:35:00,94.48,94.51,94.48,94.5,59121.0,87.9232,87.9511,87.9232,87.9418,59121.0
2024-05-20 11:40:00,94.5,94.5,94.47,94.48,46458.0,87.9418,87.9418,87.9139,87.9232,46458.0
2024-05-20 11:45:00,94.48,94.49,94.47,94.48,53015.0,87.9232,87.9325,87.9139,87.9232,53015.0
2024-05-20 11:50:00,94.48,94.49,94.47,94.48,25915.0,87.9232,87.9325,87.9139,87.9232,25915.0
2024-05-20 11:55:00,94.48,94.49,94.47,94.48,21992.0,87.9232,87.9325,87.9139,87.9232,21992.0
2024-05-20 12:00:00,94.48,94.5,94.48,94.5,17828.0,87.9232,87.9418,87.9232,87.9418,17828.0
2024-05-20 12:05:00,94.5,94.51,94.5,94.51,37156.0,87.9418,87.9511,87.9418,87.9511,37156.0
2024-05-20 12:10:00,94.51,94.51,94.48,94.48,36308.0,87.9511,87.9511,87.9232,87.9232,36308.0
2024-05-20 12:15:00,94.48,94.49,94.48,94.48,21049.0,87.9232,87.9325,87.9232,87.9232,21049.0
2024-05-20 12:20:00,94.48,94.49,94.48,94.48,20385.0,87.9232,87.9325,87.9232,87.9232,20385.0
2024-05-20 12:25:00,94.48,94.49,94.48,94.49,13820.0,87.9232,87.9325,87.9232,87.9325,13820.0
2024-05-20 12:30:00,94.48,94.49,94.48,94.48,10940.0,87.9232,87.9325,87.9232,87.9232,10940.0
2024-05-20 12:35:00,94.48,94.51,94.48,94.51,46137.0,87.9232,87.9511,87.9232,87.9511,46137.0
2024-05-20 12:40:00,94.51,94.51,94.49,94.51,30267.0,87.9511,87.9511,87.9325,87.9511,30267.0
2024-05-20 12:45:00,94.51,94.51,94.48,94.48,36323.0,87.9511,87.9511,87.9232,87.9232,36323.0
2024-05-20 12:50:00,94.48,94.51,94.47,94.5,39729.0,87.9232,87.9511,87.9139,87.9418,39729.0
2024-05-20 12:55:00,94.5,94.53,94.5,94.52,24086.0,87.9418,87.9698,87.9418,87.9605,24086.0
2024-05-20 13:00:00,94.52,94.52,94.51,94.52,24268.0,87.9605,87.9605,87.9511,87.9605,24268.0
2024-05-20 13:05:00,94.52,94.53,94.5,94.52,54588.0,87.9605,87.9698,87.9418,87.9605,54588.0
2024-05-20 13:10:00,94.51,94.52,94.51,94.52,26466.0,87.9511,87.9605,87.9511,87.9605,26466.0
2024-05-20 13:15:00,94.52,94.52,94.51,94.52,19621.0,87.9605,87.9605,87.9511,87.9605,19621.0
2024-05-20 13:20:00,94.51,94.52,94.48,94.49,51877.0,87.9511,87.9605,87.9232,87.9325,51877.0
2024-05-20 13:25:00,94.48,94.5,94.47,94.49,68319.0,87.9232,87.9418,87.9139,87.9325,68319.0
2024-05-20 13:30:00,94.48,94.5,94.48,94.5,27505.0,87.9232,87.9418,87.9232,87.9418,27505.0
2024-05-20 13:35:00,94.5,94.51,94.49,94.5,29987.0,87.9418,87.9511,87.9325,87.9418,29987.0
2024-05-20 13:40:00,94.5,94.51,94.49,94.5,33810.0,87.9418,87.9511,87.9325,87.9418,33810.0
2024-05-20 13:45:00,94.5,94.5,94.49,94.5,15490.0,87.9418,87.9418,87.9325,87.9418,15490.0
2024-05-20 13:50:00,94.49,94.5,94.47,94.48,27929.0,87.9325,87.9418,87.9139,87.9232,27929.0
2024-05-20 13:55:00,94.48,94.49,94.47,94.49,27985.0,87.9232,87.9325,87.9139,87.9325,27985.0
2024-05-20 14:00:00,94.49,94.49,94.48,94.48,25520.0,87.9325,87.9325,87.9232,87.9232,25520.0
2024-05-20 14:05:00,94.48,94.49,94.45,94.48,87472.0,87.9232,87.9325,87.8953,87.9232,87472.0
2024-05-20 14:10:00,94.48,94.49,94.46,94.47,24463.0,87.9232,87.9325,87.9046,87.9139,24463.0
2024-05-20 14:15:00,94.48,94.48,94.45,94.47,23939.0,87.9232,87.9232,87.8953,87.9139,23939.0
2024-05-20 14:20:00,94.47,94.48,94.46,94.47,18035.0,87.9139,87.9232,87.9046,87.9139,18035.0
2024-05-20 14:25:00,94.48,94.49,94.47,94.48,30126.0,87.9232,87.9325,87.9139,87.9232,30126.0
2024-05-20 14:30:00,94.47,94.49,94.47,94.48,34529.0,87.9139,87.9325,87.9139,87.9232,34529.0
2024-05-20 14:35:00,94.48,94.48,94.47,94.48,21910.0,87.9232,87.9232,87.9139,87.9232,21910.0
2024-05-20 14:40:00,94.47,94.49,94.47,94.48,36800.0,87.9139,87.9325,87.9139,87.9232,36800.0
2024-05-20 14:45:00,94.48,94.48,94.45,94.48,49995.0,87.9232,87.9232,87.8953,87.9232,49995.0
2024-05-20 14:50:00,94.48,94.48,94.46,94.47,26934.0,87.9232,87.9232,87.9046,87.9139,26934.0
2024-05-20 14:55:00,94.47,94.47,94.46,94.47,17184.0,87.9139,87.9139,87.9046,87.9139,17184.0
2024-05-20 15:00:00,94.47,94.47,94.44,94.46,39534.0,87.9139,87.9139,87.886,87.9046,39534.0
2024-05-20 15:05:00,94.45,94.48,94.45,94.48,26575.0,87.8953,87.9232,87.8953,87.9232,26575.0
2024-05-20 15:10:00,94.48,94.5,94.47,94.5,51878.0,87.9232,87.9418,87.9139,87.9418,51878.0
2024-05-20 15:15:00,94.5,94.5,94.49,94.49,25627.0,87.9418,87.9418,87.9325,87.9325,25627.0
2024-05-20 15:20:00,94.49,94.49,94.47,94.48,106181.0,87.9325,87.9325,87.9139,87.9232,106181.0
2024-05-20 15:25:00,94.48,94.49,94.47,94.49,83630.0,87.9232,87.9325,87.9139,87.9325,83630.0
2024-05-20 15:30:00,94.48,94.49,94.47,94.48,52069.0,87.9232,87.9325,87.9139,87.9232,52069.0
2024-05-20 15:35:00,94.48,94.49,94.47,94.49,38900.0,87.9232,87.9325,87.9139,87.9325,38900.0
2024-05-20 15:40:00,94.48,94.49,94.47,94.48,59195.0,87.9232,87.9325,87.9139,87.9232,59195.0
2024-05-20 15:45:00,94.49,94.49,94.48,94.49,45927.0,87.9325,87.9325,87.9232,87.9325,45927.0
2024-05-20 15:50:00,94.48,94.5,94.48,94.5,59812.0,87.9232,87.9418,87.9232,87.9418,59812.0
2024-05-20 15:55:00,94.49,94.54,94.49,94.53,148015.0,87.9325,87.9791,87.9325,87.9698,148015.0
2024-05-21 09:30:00,94.51,94.56,94.5,94.56,35733.0,87.9511,87.9977,87.9418,87.9977,35733.0
2024-05-21 09:35:00,94.55,94.56,94.53,94.55,13635.0,87.9884,87.9977,87.9698,87.9884,13635.0
2024-05-21 09:40:00,94.55,94.57,94.54,94.57,7619.0,87.9884,88.007,87.9791,88.007,7619.0
2024-05-21 09:45:00,94.57,94.59,94.56,94.59,19854.0,88.007,88.0256,87.9977,88.0256,19854.0
2024-05-21 09:50:00,94.59,94.61,94.58,94.61,43044.0,88.0256,88.0442,88.0163,88.0442,43044.0
2024-05-21 09:55:00,94.6,94.61,94.59,94.61,24112.0,88.0349,88.0442,88.0256,88.0442,24112.0
2024-05-21 10:00:00,94.61,94.61,94.59,94.61,148217.0,88.0442,88.0442,88.0256,88.0442,148217.0
2024-05-21 10:05:00,94.61,94.63,94.6,94.63,74907.0,88.0442,88.0628,88.0349,88.0628,74907.0
2024-05-21 10:10:00,94.63,94.64,94.61,94.63,68237.0,88.0628,88.0721,88.0442,88.0628,68237.0
2024-05-21 10:15:00,94.62,94.63,94.62,94.62,29865.0,88.0535,88.0628,88.0535,88.0535,29865.0
2024-05-21 10:20:00,94.62,94.62,94.59,94.6,26669.0,88.0535,88.0535,88.0256,88.0349,26669.0
2024-05-21 10:25:00,94.6,94.62,94.6,94.62,11784.0,88.0349,88.0535,88.0349,88.0535,11784.0
2024-05-21 10:30:00,94.62,94.62,94.61,94.62,19450.0,88.0535,88.0535,88.0442,88.0535,19450.0
2024-05-21 10:35:00,94.62,94.62,94.61,94.62,133213.0,88.0535,88.0535,88.0442,88.0535,133213.0
2024-05-21 10:40:00,94.61,94.62,94.6,94.6,44879.0,88.0442,88.0535,88.0349,88.0349,44879.0
2024-05-21 10:45:00,94.61,94.61,94.6,94.61,7460.0,88.0442,88.0442,88.0349,88.0442,7460.0
2024-05-21 10:50:00,94.61,94.61,94.59,94.6,24591.0,88.0442,88.0442,88.0256,88.0349,24591.0
2024-05-21 10:55:00,94.59,94.6,94.58,94.58,26570.0,88.0256,88.0349,88.0163,88.0163,26570.0
2024-05-21 11:00:00,94.58,94.58,94.57,94.58,14228.0,88.0163,88.0163,88.007,88.0163,14228.0
2024-05-21 11:05:00,94.58,94.6,94.58,94.59,17321.0,88.0163,88.0349,88.0163,88.0256,17321.0
2024-05-21 11:10:00,94.59,94.6,94.58,94.59,14285.0,88.0256,88.0349,88.0163,88.0256,14285.0
2024-05-21 11:15:00,94.59,94.61,94.59,94.6,41289.0,88.0256,88.0442,88.0256,88.0349,41289.0
2024-05-21 11:20:00,94.6,94.62,94.6,94.62,27840.0,88.0349,88.0535,88.0349,88.0535,27840.0
2024-05-21 11:25:00,94.62,94.62,94.6,94.61,16913.0,88.0535,88.0535,88.0349,88.0442,16913.0
2024-05-21 11:30:00,94.6,94.61,94.59,94.6,34302.0,88.0349,88.0442,88.0256,88.0349,34302.0
2024-05-21 11:35:00,94.6,94.61,94.58,94.59,49838.0,88.0349,88.0442,88.0163,88.0256,49838.0
2024-05-21 11:40:00,94.59,94.6,94.57,94.58,18710.0,88.0256,88.0349,88.007,88.0163,18710.0
2024-05-21 11:45:00,94.58,94.59,94.58,94.58,4221.0,88.0163,88.0256,88.0163,88.0163,4221.0
2024-05-21 11:50:00,94.58,94.58,94.55,94.56,15505.0,88.0163,88.0163,87.9884,87.9977,15505.0
2024-05-21 11:55:00,94.56,94.58,94.56,94.57,1950.0,87.9977,88.0163,87.9977,88.007,1950.0
2024-05-21 12:00:00,94.57,94.57,94.55,94.55,1441.0,88.007,88.007,87.9884,87.9884,1441.0
2024-05-21 12:05:00,94.56,94.56,94.54,94.55,6673.0,87.9977,87.9977,87.9791,87.9884,6673.0
2024-05-21 12:10:00,94.55,94.57,94.55,94.55,6280.0,87.9884,88.007,87.9884,87.9884,6280.0
2024-05-21 12:15:00,94.56,94.57,94.53,94.53,23140.0,87.9977,88.007,87.9698,87.9698,23140.0
2024-05-21 12:20:00,94.53,94.53,94.52,94.53,7710.0,87.9698,87.9698,87.9605,87.9698,7710.0
2024-05-21 12:25:00,94.53,94.53,94.5,94.53,13779.0,87.9698,87.9698,87.9418,87.9698,13779.0
2024-05-21 12:30:00,94.53,94.54,94.52,94.54,10533.0,87.9698,87.9791,87.9605,87.9791,10533.0
2024-05-21 12:35:00,94.54,94.54,94.52,94.53,7068.0,87.9791,87.9791,87.9605,87.9698,7068.0
2024-05-21 12:40:00,94.53,94.54,94.52,94.53,4966.0,87.9698,87.9791,87.9605,87.9698,4966.0
2024-05-21 12:45:00,94.54,94.54,94.52,94.54,5044.0,87.9791,87.9791,87.9605,87.9791,5044.0
2024-05-21 12:50:00,94.55,94.55,94.53,94.54,7651.0,87.9884,87.9884,87.9698,87.9791,7651.0
2024-05-21 12:55:00,94.54,94.54,94.52,94.53,27761.0,87.9791,87.9791,87.9605,87.9698,27761.0
2024-05-21 13:00:00,94.53,94.53,94.5,94.52,12623.0,87.9698,87.9698,87.9418,87.9605,12623.0
2024-05-21 13:05:00,94.52,94.53,94.5,94.53,7403.0,87.9605,87.9698,87.9418,87.9698,7403.0
2024-05-21 13:10:00,94.53,94.53,94.49,94.51,12250.0,87.9698,87.9698,87.9325,87.9511,12250.0
2024-05-21 13:15:00,94.51,94.52,94.51,94.52,20654.0,87.9511,87.9605,87.9511,87.9605,20654.0
2024-05-21 13:20:00,94.52,94.52,94.5,94.51,13351.0,87.9605,87.9605,87.9418,87.9511,13351.0
2024-05-21 13:25:00,94.51,94.52,94.5,94.52,22505.0,87.9511,87.9605,87.9418,87.9605,22505.0
2024-05-21 13:30:00,94.52,94.54,94.5,94.51,37151.0,87.9605,87.9791,87.9418,87.9511,37151.0
2024-05-21 13:35:00,94.51,94.53,94.51,94.53,12454.0,87.9511,87.9698,87.9511,87.9698,12454.0
2024-05-21 13:40:00,94.53,94.53,94.52,94.53,10563.0,87.9698,87.9698,87.9605,87.9698,10563.0
2024-05-21 13:45:00,94.53,94.53,94.5,94.51,26035.0,87.9698,87.9698,87.9418,87.9511,26035.0
2024-05-21 13:50:00,94.51,94.52,94.5,94.52,14573.0,87.9511,87.9605,87.9418,87.9605,14573.0
2024-05-21 13:55:00,94.52,94.53,94.51,94.52,26891.0,87.9605,87.9698,87.9511,87.9605,26891.0
2024-05-21 14:00:00,94.52,94.53,94.52,94.53,21978.0,87.9605,87.9698,87.9605,87.9698,21978.0
2024-05-21 14:05:00,94.53,94.54,94.52,94.54,20803.0,87.9698,87.9791,87.9605,87.9791,20803.0
2024-05-21 14:10:00,94.54,94.54,94.52,94.52,17128.0,87.9791,87.9791,87.9605,87.9605,17128.0
2024-05-21 14:15:00,94.53,94.53,94.52,94.53,8884.0,87.9698,87.9698,87.9605,87.9698,8884.0
2024-05-21 14:20:00,94.53,94.53,94.51,94.52,25957.0,87.9698,87.9698,87.9511,87.9605,25957.0
2024-05-21 14:25:00,94.52,94.53,94.51,94.53,20609.0,87.9605,87.9698,87.9511,87.9698,20609.0
2024-05-21 14:30:00,94.53,94.54,94.52,94.53,36334.0,87.9698,87.9791,87.9605,87.9698,36334.0
2024-05-21 14:35:00,94.53,94.53,94.51,94.51,38381.0,87.9698,87.9698,87.9511,87.9511,38381.0
2024-05-21 14:40:00,94.52,94.52,94.51,94.52,20000.0,87.9605,87.9605,87.9511,87.9605,20000.0
2024-05-21 14:45:00,94.51,94.51,94.49,94.51,50256.0,87.9511,87.9511,87.9325,87.9511,50256.0
2024-05-21 14:50:00,94.51,94.51,94.5,94.51,22226.0,87.9511,87.9511,87.9418,87.9511,22226.0
2024-05-21 14:55:00,94.51,94.51,94.5,94.51,15809.0,87.9511,87.9511,87.9418,87.9511,15809.0
2024-05-21 15:00:00,94.51,94.52,94.48,94.48,53373.0,87.9511,87.9605,87.9232,87.9232,53373.0
2024-05-21 15:05:00,94.49,94.5,94.47,94.5,25548.0,87.9325,87.9418,87.9139,87.9418,25548.0
2024-05-21 15:10:00,94.5,94.51,94.49,94.5,7712.0,87.9418,87.9511,87.9325,87.9418,7712.0
2024-05-21 15:15:00,94.5,94.53,94.5,94.52,32274.0,87.9418,87.9698,87.9418,87.9605,32274.0
2024-05-21 15:20:00,94.52,94.52,94.5,94.52,53960.0,87.9605,87.9605,87.9418,87.9605,53960.0
2024-05-21 15:25:00,94.51,94.52,94.5,94.51,11548.0,87.9511,87.9605,87.9418,87.9511,11548.0
2024-05-21 15:30:00,94.51,94.52,94.49,94.52,30805.0,87.9511,87.9605,87.9325,87.9605,30805.0
2024-05-21 15:35:00,94.52,94.54,94.5,94.51,20109.0,87.9605,87.9791,87.9418,87.9511,20109.0
2024-05-21 15:40:00,94.5,94.51,94.49,94.5,21741.0,87.9418,87.9511,87.9325,87.9418,21741.0
2024-05-21 15:45:00,94.5,94.51,94.48,94.5,19850.0,87.9418,87.9511,87.9232,87.9418,19850.0
2024-05-21 15:50:00,94.5,94.52,94.5,94.52,21635.0,87.9418,87.9605,87.9418,87.9605,21635.0
2024-05-21 15:55:00,94.52,94.53,94.48,94.49,55975.0,87.9605,87.9698,87.9232,87.9325,55975.0
2024-05-22 09:30:00,94.3,94.41,94.3,94.35,24544.0,87.7557,87.8581,87.7557,87.8023,24544.0
2024-05-22 09:35:00,94.35,94.36,94.33,94.35,21783.0,87.8023,87.8116,87.7836,87.8023,21783.0
2024-05-22 09:40:00,94.36,94.37,94.34,94.36,22094.0,87.8116,87.8209,87.7929,87.8116,22094.0
2024-05-22 09:45:00,94.36,94.37,94.33,94.34,36720.0,87.8116,87.8209,87.7836,87.7929,36720.0
2024-05-22 09:50:00,94.34,94.36,94.34,94.35,37822.0,87.7929,87.8116,87.7929,87.8023,37822.0
2024-05-22 09:55:00,94.35,94.36,94.34,94.35,62390.0,87.8023,87.8116,87.7929,87.8023,62390.0
2024-05-22 10:00:00,94.35,94.35,94.32,94.32,37793.0,87.8023,87.8023,87.7743,87.7743,37793.0
2024-05-22 10:05:00,94.32,94.33,94.3,94.3,25146.0,87.7743,87.7836,87.7557,87.7557,25146.0
2024-05-22 10:10:00,94.3,94.33,94.3,94.32,10541.0,87.7557,87.7836,87.7557,87.7743,10541.0
2024-05-22 10:15:00,94.32,94.33,94.3,94.31,32214.0,87.7743,87.7836,87.7557,87.765,32214.0
2024-05-22 10:20:00,94.31,94.32,94.3,94.31,39874.0,87.765,87.7743,87.7557,87.765,39874.0
2024-05-22 10:25:00,94.31,94.31,94.3,94.31,40304.0,87.765,87.765,87.7557,87.765,40304.0
2024-05-22 10:30:00,94.31,94.31,94.29,94.3,19728.0,87.765,87.765,87.7464,87.7557,19728.0
2024-05-22 10:35:00,94.29,94.29,94.27,94.27,31586.0,87.7464,87.7464,87.7278,87.7278,31586.0
2024-05-22 10:40:00,94.28,94.28,94.26,94.26,28741.0,87.7371,87.7371,87.7185,87.7185,28741.0
2024-05-22 10:45:00,94.26,94.29,94.25,94.28,30374.0,87.7185,87.7464,87.7092,87.7371,30374.0
2024-05-22 10:50:00,94.28,94.31,94.27,94.3,33112.0,87.7371,87.765,87.7278,87.7557,33112.0
2024-05-22 10:55:00,94.3,94.33,94.3,94.33,26234.0,87.7557,87.7836,87.7557,87.7836,26234.0
2024-05-22 11:00:00,94.33,94.37,94.33,94.36,44099.0,87.7836,87.8209,87.7836,87.8116,44099.0
2024-05-22 11:05:00,94.36,94.39,94.36,94.38,41880.0,87.8116,87.8395,87.8116,87.8302,41880.0
2024-05-22 11:10:00,94.37,94.38,94.34,94.34,84319.0,87.8209,87.8302,87.7929,87.7929,84319.0
2024-05-22 11:15:00,94.35,94.35,94.33,94.35,25623.0,87.8023,87.8023,87.7836,87.8023,25623.0
2024-05-22 11:20:00,94.35,94.35,94.31,94.32,21680.0,87.8023,87.8023,87.765,87.7743,21680.0
2024-05-22 11:25:00,94.31,94.32,94.3,94.32,11709.0,87.765,87.7743,87.7557,87.7743,11709.0
2024-05-22 11:30:00,94.31,94.33,94.3,94.31,26590.0,87.765,87.7836,87.7557,87.765,26590.0
2024-05-22 11:35:00,94.31,94.32,94.31,94.32,20380.0,87.765,87.7743,87.765,87.7743,20380.0
2024-05-22 11:40:00,94.32,94.34,94.32,94.33,22530.0,87.7743,87.7929,87.7743,87.7836,22530.0
2024-05-22 11:45:00,94.33,94.34,94.32,94.34,27190.0,87.7836,87.7929,87.7743,87.7929,27190.0
2024-05-22 11:50:00,94.33,94.34,94.31,94.33,67534.0,87.7836,87.7929,87.765,87.7836,67534.0
2024-05-22 11:55:00,94.33,94.34,94.32,94.34,7743.0,87.7836,87.7929,87.7743,87.7929,7743.0
2024-05-22 12:00:00,94.34,94.35,94.33,94.34,25419.0,87.7929,87.8023,87.7836,87.7929,25419.0
2024-05-22 12:05:00,94.34,94.36,94.34,94.36,19126.0,87.7929,87.8116,87.7929,87.8116,19126.0
2024-05-22 12:10:00,94.36,94.37,94.36,94.36,17636.0,87.8116,87.8209,87.8116,87.8116,17636.0
2024-05-22 12:15:00,94.37,94.38,94.36,94.38,46670.0,87.8209,87.8302,87.8116,87.8302,46670.0
2024-05-22 12:20:00,94.38,94.38,94.37,94.38,2048.0,87.8302,87.8302,87.8209,87.8302,2048.0
2024-05-22 12:25:00,94.38,94.39,94.36,94.37,41177.0,87.8302,87.8395,87.8116,87.8209,41177.0
2024-05-22 12:30:00,94.37,94.38,94.36,94.37,19340.0,87.8209,87.8302,87.8116,87.8209,19340.0
2024-05-22 12:35:00,94.37,94.37,94.36,94.37,8529.0,87.8209,87.8209,87.8116,87.8209,8529.0
2024-05-22 12:40:00,94.37,94.37,94.35,94.37,18921.0,87.8209,87.8209,87.8023,87.8209,18921.0
2024-05-22 12:45:00,94.37,94.37,94.34,94.35,87808.0,87.8209,87.8209,87.7929,87.8023,87808.0
2024-05-22 12:50:00,94.35,94.37,94.35,94.37,23882.0,87.8023,87.8209,87.8023,87.8209,23882.0
2024-05-22 12:55:00,94.36,94.38,94.35,94.36,28728.0,87.8116,87.8302,87.8023,87.8116,28728.0
2024-05-22 13:00:00,94.36,94.38,94.35,94.37,59568.0,87.8116,87.8302,87.8023,87.8209,59568.0
2024-05-22 13:05:00,94.37,94.38,94.36,94.38,82928.0,87.8209,87.8302,87.8116,87.8302,82928.0
2024-05-22 13:10:00,94.38,94.39,94.37,94.39,28200.0,87.8302,87.8395,87.8209,87.8395,28200.0
2024-05-22 13:15:00,94.38,94.39,94.38,94.39,17238.0,87.8302,87.8395,87.8302,87.8395,17238.0
2024-05-22 13:20:00,94.39,94.39,94.37,94.37,10864.0,87.8395,87.8395,87.8209,87.8209,10864.0
2024-05-22 13:25:00,94.37,94.37,94.35,94.37,64726.0,87.8209,87.8209,87.8023,87.8209,64726.0
2024-05-22 13:30:00,94.37,94.37,94.35,94.36,10440.0,87.8209,87.8209,87.8023,87.8116,10440.0
2024-05-22 13:35:00,94.36,94.36,94.3,94.32,60412.0,87.8116,87.8116,87.7557,87.7743,60412.0
2024-05-22 13:40:00,94.31,94.31,94.28,94.29,43842.0,87.765,87.765,87.7371,87.7464,43842.0
2024-05-22 13:45:00,94.28,94.32,94.27,94.32,23388.0,87.7371,87.7743,87.7278,87.7743,23388.0
2024-05-22 13:50:00,94.32,94.34,94.32,94.33,23009.0,87.7743,87.7929,87.7743,87.7836,23009.0
2024-05-22 13:55:00,94.33,94.37,94.33,94.36,34173.0,87.7836,87.8209,87.7836,87.8116,34173.0
2024-05-22 14:00:00,94.36,94.38,94.24,94.28,96327.0,87.8116,87.8302,87.6999,87.7371,96327.0
2024-05-22 14:05:00,94.28,94.3,94.27,94.29,72675.0,87.7371,87.7557,87.7278,87.7464,72675.0
2024-05-22 14:10:00,94.28,94.29,94.26,94.27,17921.0,87.7371,87.7464,87.7185,87.7278,17921.0
2024-05-22 14:15:00,94.26,94.26,94.24,94.26,13604.0,87.7185,87.7185,87.6999,87.7185,13604.0
2024-05-22 14:20:00,94.25,94.25,94.21,94.25,30595.0,87.7092,87.7092,87.672,87.7092,30595.0
2024-05-22 14:25:00,94.25,94.25,94.21,94.21,37361.0,87.7092,87.7092,87.672,87.672,37361.0
2024-05-22 14:30:00,94.21,94.23,94.2,94.23,54842.0,87.672,87.6906,87.6627,87.6906,54842.0
2024-05-22 14:35:00,94.22,94.24,94.22,94.23,22640.0,87.6813,87.6999,87.6813,87.6906,22640.0
2024-05-22 14:40:00,94.22,94.23,94.21,94.22,33240.0,87.6813,87.6906,87.672,87.6813,33240.0
2024-05-22 14:45:00,94.22,94.26,94.21,94.25,52680.0,87.6813,87.7185,87.672,87.7092,52680.0
2024-05-22 14:50:00,94.25,94.26,94.22,94.23,42525.0,87.7092,87.7185,87.6813,87.6906,42525.0
2024-05-22 14:55:00,94.22,94.25,94.22,94.24,52789.0,87.6813,87.7092,87.6813,87.6999,52789.0
2024-05-22 15:00:00,94.24,94.26,94.24,94.26,43407.0,87.6999,87.7185,87.6999,87.7185,43407.0
2024-05-22 15:05:00,94.25,94.26,94.25,94.25,24816.0,87.7092,87.7185,87.7092,87.7092,24816.0
2024-05-22 15:10:00,94.25,94.26,94.23,94.23,18058.0,87.7092,87.7185,87.6906,87.6906,18058.0
2024-05-22 15:15:00,94.23,94.25,94.2,94.21,54973.0,87.6906,87.7092,87.6627,87.672,54973.0
2024-05-22 15:20:00,94.21,94.25,94.21,94.25,31612.0,87.672,87.7092,87.672,87.7092,31612.0
2024-05-22 15:25:00,94.25,94.26,94.24,94.25,36005.0,87.7092,87.7185,87.6999,87.7092,36005.0
2024-05-22 15:30:00,94.26,94.3,94.25,94.28,37192.0,87.7185,87.7557,87.7092,87.7371,37192.0
2024-05-22 15:35:00,94.28,94.29,94.26,94.27,37971.0,87.7371,87.7464,87.7185,87.7278,37971.0
2024-05-22 15:40:00,94.27,94.28,94.25,94.26,39298.0,87.7278,87.7371,87.7092,87.7185,39298.0
2024-05-22 15:45:00,94.26,94.27,94.24,94.24,45454.0,87.7185,87.7278,87.6999,87.6999,45454.0
2024-05-22 15:50:00,94.23,94.28,94.21,94.28,71135.0,87.6906,87.7371,87.672,87.7371,71135.0
2024-05-22 15:55:00,94.28,94.31,94.28,94.31,125803.0,87.7371,87.765,87.7371,87.765,125803.0
2024-05-23 09:30:00,94.39,94.41,94.29,94.3,40510.0,87.8395,87.8581,87.7464,87.7557,40510.0
2024-05-23 09:35:00,94.3,94.32,94.29,94.32,12141.0,87.7557,87.7743,87.7464,87.7743,12141.0
2024-05-23 09:40:00,94.31,94.32,94.28,94.32,25360.0,87.765,87.7743,87.7371,87.7743,25360.0
2024-05-23 09:45:00,94.31,94.32,94.14,94.16,153007.0,87.765,87.7743,87.6068,87.6254,153007.0
2024-05-23 09:50:00,94.15,94.15,94.07,94.08,25739.0,87.6161,87.6161,87.5417,87.551,25739.0
2024-05-23 09:55:00,94.1,94.14,94.09,94.11,36469.0,87.5696,87.6068,87.5603,87.5789,36469.0
2024-05-23 10:00:00,94.11,94.15,94.11,94.12,35373.0,87.5789,87.6161,87.5789,87.5882,35373.0
2024-05-23 10:05:00,94.15,94.17,94.14,94.15,15977.0,87.6161,87.6347,87.6068,87.6161,15977.0
2024-05-23 10:10:00,94.15,94.17,94.13,94.14,17865.0,87.6161,87.6347,87.5975,87.6068,17865.0
2024-05-23 10:15:00,94.15,94.16,94.11,94.12,51418.0,87.6161,87.6254,87.5789,87.5882,51418.0
2024-05-23 10:20:00,94.13,94.14,94.07,94.1,62196.0,87.5975,87.6068,87.5417,87.5696,62196.0
2024-05-23 10:25:00,94.1,94.12,94.08,94.11,39587.0,87.5696,87.5882,87.551,87.5789,39587.0
2024-05-23 10:30:00,94.12,94.12,94.08,94.09,75642.0,87.5882,87.5882,87.551,87.5603,75642.0
2024-05-23 10:35:00,94.1,94.15,94.09,94.15,30753.0,87.5696,87.6161,87.5603,87.6161,30753.0
2024-05-23 10:40:00,94.15,94.17,94.12,94.13,26382.0,87.6161,87.6347,87.5882,87.5975,26382.0
2024-05-23 10:45:00,94.13,94.13,94.1,94.1,14352.0,87.5975,87.5975,87.5696,87.5696,14352.0
2024-05-23 10:50:00,94.09,94.09,94.04,94.05,42858.0,87.5603,87.5603,87.5138,87.5231,42858.0
2024-05-23 10:55:00,94.05,94.06,94.02,94.02,38566.0,87.5231,87.5324,87.4952,87.4952,38566.0
2024-05-23 11:00:00,94.03,94.06,94.02,94.04,16983.0,87.5045,87.5324,87.4952,87.5138,16983.0
2024-05-23 11:05:00,94.04,94.07,94.03,94.06,18610.0,87.5138,87.5417,87.5045,87.5324,18610.0
2024-05-23 11:10:00,94.06,94.07,94.04,94.06,17414.0,87.5324,87.5417,87.5138,87.5324,17414.0
2024-05-23 11:15:00,94.05,94.1,94.05,94.09,22480.0,87.5231,87.5696,87.5231,87.5603,22480.0
2024-05-23 11:20:00,94.08,94.08,94.04,94.05,43727.0,87.551,87.551,87.5138,87.5231,43727.0
2024-05-23 11:25:00,94.05,94.05,94.03,94.04,106511.0,87.5231,87.5231,87.5045,87.5138,106511.0
2024-05-23 11:30:00,94.04,94.06,94.03,94.06,38497.0,87.5138,87.5324,87.5045,87.5324,38497.0
2024-05-23 11:35:00,94.06,94.09,94.05,94.09,40634.0,87.5324,87.5603,87.5231,87.5603,40634.0
2024-05-23 11:40:00,94.09,94.1,94.08,94.08,20162.0,87.5603,87.5696,87.551,87.551,20162.0
2024-05-23 11:45:00,94.08,94.09,94.07,94.09,19111.0,87.551,87.5603,87.5417,87.5603,19111.0
2024-05-23 11:50:00,94.09,94.09,94.08,94.08,193575.0,87.5603,87.5603,87.551,87.551,193575.0
2024-05-23 11:55:00,94.08,94.08,94.07,94.07,30200.0,87.551,87.551,87.5417,87.5417,30200.0
2024-05-23 12:00:00,94.06,94.08,94.05,94.07,12545.0,87.5324,87.551,87.5231,87.5417,12545.0
2024-05-23 12:05:00,94.06,94.07,94.04,94.04,10999.0,87.5324,87.5417,87.5138,87.5138,10999.0
2024-05-23 12:10:00,94.04,94.05,94.02,94.03,26433.0,87.5138,87.5231,87.4952,87.5045,26433.0
2024-05-23 12:15:00,94.04,94.05,94.03,94.05,12862.0,87.5138,87.5231,87.5045,87.5231,12862.0
2024-05-23 12:20:00,94.06,94.07,94.05,94.06,11412.0,87.5324,87.5417,87.5231,87.5324,11412.0
2024-05-23 12:25:00,94.07,94.09,94.07,94.08,13547.0,87.5417,87.5603,87.5417,87.551,13547.0
2024-05-23 12:30:00,94.08,94.08,94.06,94.06,5881.0,87.551,87.551,87.5324,87.5324,5881.0
2024-05-23 12:35:00,94.07,94.08,94.06,94.07,11161.0,87.5417,87.551,87.5324,87.5417,11161.0
2024-05-23 12:40:00,94.06,94.08,94.05,94.07,16717.0,87.5324,87.551,87.5231,87.5417,16717.0
2024-05-23 12:45:00,94.07,94.07,94.05,94.05,12057.0,87.5417,87.5417,87.5231,87.5231,12057.0
2024-05-23 12:50:00,94.05,94.05,94.02,94.03,27661.0,87.5231,87.5231,87.4952,87.5045,27661.0
2024-05-23 12:55:00,94.03,94.05,94.02,94.04,27370.0,87.5045,87.5231,87.4952,87.5138,27370.0
2024-05-23 13:00:00,94.05,94.05,94.0,94.01,20125.0,87.5231,87.5231,87.4765,87.4858,20125.0
2024-05-23 13:05:00,94.01,94.02,93.99,94.0,36101.0,87.4858,87.4952,87.4672,87.4765,36101.0
2024-05-23 13:10:00,94.0,94.03,93.98,94.02,27716.0,87.4765,87.5045,87.4579,87.4952,27716.0
2024-05-23 13:15:00,94.02,94.03,94.0,94.02,56173.0,87.4952,87.5045,87.4765,87.4952,56173.0
2024-05-23 13:20:00,94.02,94.03,94.01,94.03,46046.0,87.4952,87.5045,87.4858,87.5045,46046.0
2024-05-23 13:25:00,94.03,94.04,94.02,94.04,22061.0,87.5045,87.5138,87.4952,87.5138,22061.0
2024-05-23 13:30:00,94.04,94.04,94.03,94.04,79432.0,87.5138,87.5138,87.5045,87.5138,79432.0
2024-05-23 13:35:00,94.03,94.04,93.99,94.0,126965.0,87.5045,87.5138,87.4672,87.4765,126965.0
2024-05-23 13:40:00,94.0,94.02,93.96,93.98,67002.0,87.4765,87.4952,87.4393,87.4579,67002.0
2024-05-23 13:45:00,93.98,93.99,93.97,93.98,17360.0,87.4579,87.4672,87.4486,87.4579,17360.0
2024-05-23 13:50:00,93.98,93.99,93.96,93.97,76255.0,87.4579,87.4672,87.4393,87.4486,76255.0
2024-05-23 13:55:00,93.96,93.99,93.95,93.98,57491.0,87.4393,87.4672,87.43,87.4579,57491.0
2024-05-23 14:00:00,93.99,93.99,93.96,93.96,52416.0,87.4672,87.4672,87.4393,87.4393,52416.0
2024-05-23 14:05:00,93.96,93.99,93.95,93.98,105526.0,87.4393,87.4672,87.43,87.4579,105526.0
2024-05-23 14:10:00,93.98,93.98,93.96,93.97,48729.0,87.4579,87.4579,87.4393,87.4486,48729.0
2024-05-23 14:15:00,93.97,94.01,93.97,93.99,65656.0,87.4486,87.4858,87.4486,87.4672,65656.0
2024-05-23 14:20:00,94.0,94.02,93.96,93.97,48563.0,87.4765,87.4952,87.4393,87.4486,48563.0
2024-05-23 14:25:00,93.96,93.99,93.96,93.97,18405.0,87.4393,87.4672,87.4393,87.4486,18405.0
2024-05-23 14:30:00,93.97,93.97,93.93,93.94,67930.0,87.4486,87.4486,87.4114,87.4207,67930.0
2024-05-23 14:35:00,93.95,93.97,93.93,93.96,39013.0,87.43,87.4486,87.4114,87.4393,39013.0
2024-05-23 14:40:00,93.96,93.96,93.94,93.94,46446.0,87.4393,87.4393,87.4207,87.4207,46446.0
2024-05-23 14:45:00,93.94,93.95,93.92,93.94,33318.0,87.4207,87.43,87.4021,87.4207,33318.0
2024-05-23 14:50:00,93.93,93.94,93.91,93.92,15738.0,87.4114,87.4207,87.3928,87.4021,15738.0
2024-05-23 14:55:00,93.92,93.93,93.91,93.93,16756.0,87.4021,87.4114,87.3928,87.4114,16756.0
2024-05-23 15:00:00,93.93,93.95,93.92,93.94,39715.0,87.4114,87.43,87.4021,87.4207,39715.0
2024-05-23 15:05:00,93.93,93.95,93.93,93.95,44489.0,87.4114,87.43,87.4114,87.43,44489.0
2024-05-23 15:10:00,93.94,93.97,93.93,93.97,44409.0,87.4207,87.4486,87.4114,87.4486,44409.0
2024-05-23 15:15:00,93.96,94.01,93.96,94.0,35233.0,87.4393,87.4858,87.4393,87.4765,35233.0
2024-05-23 15:20:00,94.0,94.01,93.98,93.99,25292.0,87.4765,87.4858,87.4579,87.4672,25292.0
2024-05-23 15:25:00,93.99,93.99,93.97,93.99,13014.0,87.4672,87.4672,87.4486,87.4672,13014.0
2024-05-23 15:30:00,93.99,94.0,93.97,93.99,22053.0,87.4672,87.4765,87.4486,87.4672,22053.0
2024-05-23 15:35:00,93.99,94.01,93.98,94.01,16696.0,87.4672,87.4858,87.4579,87.4858,16696.0
2024-05-23 15:40:00,94.01,94.01,93.97,94.0,31306.0,87.4858,87.4858,87.4486,87.4765,31306.0
2024-05-23 15:45:00,93.99,93.99,93.96,93.96,11864.0,87.4672,87.4672,87.4393,87.4393,11864.0
2024-05-23 15:50:00,93.96,93.98,93.95,93.97,46639.0,87.4393,87.4579,87.43,87.4486,46639.0
2024-05-23 15:55:00,93.97,93.98,93.94,93.96,115606.0,87.4486,87.4579,87.4207,87.4393,115606.0
2024-05-24 09:30:00,94.08,94.08,94.02,94.03,22197.0,87.551,87.551,87.4952,87.5045,22197.0
2024-05-24 09:35:00,94.04,94.04,94.02,94.03,69677.0,87.5138,87.5138,87.4952,87.5045,69677.0
2024-05-24 09:40:00,94.03,94.05,94.01,94.05,20862.0,87.5045,87.5231,87.4858,87.5231,20862.0
2024-05-24 09:45:00,94.05,94.06,94.01,94.01,7253.0,87.5231,87.5324,87.4858,87.4858,7253.0
2024-05-24 09:50:00,94.01,94.01,93.98,93.98,13107.0,87.4858,87.4858,87.4579,87.4579,13107.0
2024-05-24 09:55:00,93.98,93.99,93.96,93.98,49385.0,87.4579,87.4672,87.4393,87.4579,49385.0
2024-05-24 10:00:00,93.99,94.06,93.99,94.04,46242.0,87.4672,87.5324,87.4672,87.5138,46242.0
2024-05-24 10:05:00,94.04,94.07,94.02,94.06,19180.0,87.5138,87.5417,87.4952,87.5324,19180.0
2024-05-24 10:10:00,94.06,94.08,94.06,94.07,17605.0,87.5324,87.551,87.5324,87.5417,17605.0
2024-05-24 10:15:00,94.07,94.12,94.06,94.11,19104.0,87.5417,87.5882,87.5324,87.5789,19104.0
2024-05-24 10:20:00,94.11,94.13,94.11,94.13,22227.0,87.5789,87.5975,87.5789,87.5975,22227.0
2024-05-24 10:25:00,94.13,94.15,94.12,94.13,17644.0,87.5975,87.6161,87.5882,87.5975,17644.0
2024-05-24 10:30:00,94.14,94.14,94.13,94.13,20416.0,87.6068,87.6068,87.5975,87.5975,20416.0
2024-05-24 10:35:00,94.13,94.14,94.1,94.13,10778.0,87.5975,87.6068,87.5696,87.5975,10778.0
2024-05-24 10:40:00,94.13,94.14,94.1,94.1,13626.0,87.5975,87.6068,87.5696,87.5696,13626.0
2024-05-24 10:45:00,94.11,94.13,94.1,94.12,18189.0,87.5789,87.5975,87.5696,87.5882,18189.0
2024-05-24 10:50:00,94.12,94.14,94.11,94.13,18042.0,87.5882,87.6068,87.5789,87.5975,18042.0
2024-05-24 10:55:00,94.14,94.15,94.13,94.15,16015.0,87.6068,87.6161,87.5975,87.6161,16015.0
2024-05-24 11:00:00,94.15,94.22,94.14,94.22,37087.0,87.6161,87.6813,87.6068,87.6813,37087.0
2024-05-24 11:05:00,94.22,94.23,94.2,94.23,25007.0,87.6813,87.6906,87.6627,87.6906,25007.0
2024-05-24 11:10:00,94.23,94.25,94.22,94.25,25290.0,87.6906,87.7092,87.6813,87.7092,25290.0
2024-05-24 11:15:00,94.25,94.26,94.19,94.22,89334.0,87.7092,87.7185,87.6534,87.6813,89334.0
2024-05-24 11:20:00,94.22,94.22,94.19,94.2,29212.0,87.6813,87.6813,87.6534,87.6627,29212.0
2024-05-24 11:25:00,94.19,94.2,94.18,94.18,23861.0,87.6534,87.6627,87.644,87.644,23861.0
2024-05-24 11:30:00,94.18,94.19,94.17,94.18,30977.0,87.644,87.6534,87.6347,87.644,30977.0
2024-05-24 11:35:00,94.18,94.18,94.15,94.16,30725.0,87.644,87.644,87.6161,87.6254,30725.0
2024-05-24 11:40:00,94.16,94.17,94.15,94.17,24576.0,87.6254,87.6347,87.6161,87.6347,24576.0
2024-05-24 11:45:00,94.17,94.18,94.16,94.18,27496.0,87.6347,87.644,87.6254,87.644,27496.0
2024-05-24 11:50:00,94.18,94.18,94.16,94.17,12004.0,87.644,87.644,87.6254,87.6347,12004.0
2024-05-24 11:55:00,94.17,94.19,94.16,94.19,6789.0,87.6347,87.6534,87.6254,87.6534,6789.0
2024-05-24 12:00:00,94.19,94.21,94.18,94.2,24091.0,87.6534,87.672,87.644,87.6627,24091.0
2024-05-24 12:05:00,94.2,94.2,94.19,94.2,10789.0,87.6627,87.6627,87.6534,87.6627,10789.0
2024-05-24 12:10:00,94.2,94.24,94.19,94.23,45562.0,87.6627,87.6999,87.6534,87.6906,45562.0
2024-05-24 12:15:00,94.24,94.25,94.23,94.24,26812.0,87.6999,87.7092,87.6906,87.6999,26812.0
2024-05-24 12:20:00,94.25,94.25,94.23,94.24,23782.0,87.7092,87.7092,87.6906,87.6999,23782.0
2024-05-24 12:25:00,94.23,94.25,94.23,94.23,8596.0,87.6906,87.7092,87.6906,87.6906,8596.0
2024-05-24 12:30:00,94.22,94.24,94.21,94.22,18835.0,87.6813,87.6999,87.672,87.6813,18835.0
2024-05-24 12:35:00,94.22,94.22,94.21,94.22,6690.0,87.6813,87.6813,87.672,87.6813,6690.0
2024-05-24 12:40:00,94.21,94.22,94.21,94.22,12169.0,87.672,87.6813,87.672,87.6813,12169.0
2024-05-24 12:45:00,94.22,94.22,94.19,94.2,20281.0,87.6813,87.6813,87.6534,87.6627,20281.0
2024-05-24 12:50:00,94.2,94.22,94.19,94.22,25335.0,87.6627,87.6813,87.6534,87.6813,25335.0
2024-05-24 12:55:00,94.22,94.22,94.19,94.2,14605.0,87.6813,87.6813,87.6534,87.6627,14605.0
2024-05-24 13:00:00,94.2,94.22,94.2,94.22,30609.0,87.6627,87.6813,87.6627,87.6813,30609.0
2024-05-24 13:05:00,94.22,94.22,94.19,94.2,18736.0,87.6813,87.6813,87.6534,87.6627,18736.0
2024-05-24 13:10:00,94.2,94.22,94.19,94.21,25841.0,87.6627,87.6813,87.6534,87.672,25841.0
2024-05-24 13:15:00,94.22,94.23,94.21,94.21,26333.0,87.6813,87.6906,87.672,87.672,26333.0
2024-05-24 13:20:00,94.22,94.23,94.22,94.23,5535.0,87.6813,87.6906,87.6813,87.6906,5535.0
2024-05-24 13:25:00,94.23,94.25,94.23,94.23,115181.0,87.6906,87.7092,87.6906,87.6906,115181.0
2024-05-24 13:30:00,94.23,94.24,94.22,94.23,12209.0,87.6906,87.6999,87.6813,87.6906,12209.0
2024-05-24 13:35:00,94.23,94.24,94.22,94.23,10738.0,87.6906,87.6999,87.6813,87.6906,10738.0
2024-05-24 13:40:00,94.23,94.24,94.21,94.23,21141.0,87.6906,87.6999,87.672,87.6906,21141.0
2024-05-24 13:45:00,94.23,94.23,94.21,94.23,15565.0,87.6906,87.6906,87.672,87.6906,15565.0
2024-05-24 13:50:00,94.23,94.24,94.23,94.23,22452.0,87.6906,87.6999,87.6906,87.6906,22452.0
2024-05-24 13:55:00,94.23,94.24,94.22,94.22,14960.0,87.6906,87.6999,87.6813,87.6813,14960.0
2024-05-24 14:00:00,94.23,94.23,94.22,94.23,13471.0,87.6906,87.6906,87.6813,87.6906,13471.0
2024-05-24 14:05:00,94.23,94.26,94.23,94.26,19914.0,87.6906,87.7185,87.6906,87.7185,19914.0
2024-05-24 14:10:00,94.26,94.26,94.23,94.25,10875.0,87.7185,87.7185,87.6906,87.7092,10875.0
2024-05-24 14:15:00,94.25,94.27,94.24,94.27,16445.0,87.7092,87.7278,87.6999,87.7278,16445.0
2024-05-24 14:20:00,94.26,94.27,94.23,94.24,21228.0,87.7185,87.7278,87.6906,87.6999,21228.0
2024-05-24 14:25:00,94.23,94.26,94.23,94.26,5875.0,87.6906,87.7185,87.6906,87.7185,5875.0
2024-05-24 14:30:00,94.26,94.26,94.25,94.26,9592.0,87.7185,87.7185,87.7092,87.7185,9592.0
2024-05-24 14:35:00,94.25,94.28,94.25,94.27,44829.0,87.7092,87.7371,87.7092,87.7278,44829.0
2024-05-24 14:40:00,94.28,94.28,94.26,94.27,11167.0,87.7371,87.7371,87.7185,87.7278,11167.0
2024-05-24 14:45:00,94.27,94.3,94.27,94.29,26150.0,87.7278,87.7557,87.7278,87.7464,26150.0
2024-05-24 14:50:00,94.29,94.3,94.28,94.28,19308.0,87.7464,87.7557,87.7371,87.7371,19308.0
2024-05-24 14:55:00,94.28,94.29,94.26,94.28,51923.0,87.7371,87.7464,87.7185,87.7371,51923.0
2024-05-24 15:00:00,94.28,94.28,94.23,94.25,29904.0,87.7371,87.7371,87.6906,87.7092,29904.0
2024-05-24 15:05:00,94.25,94.26,94.24,94.26,15377.0,87.7092,87.7185,87.6999,87.7185,15377.0
2024-05-24 15:10:00,94.26,94.27,94.25,94.26,25900.0,87.7185,87.7278,87.7092,87.7185,25900.0
2024-05-24 15:15:00,94.26,94.26,94.24,94.26,57207.0,87.7185,87.7185,87.6999,87.7185,57207.0
2024-05-24 15:20:00,94.26,94.26,94.25,94.26,4641.0,87.7185,87.7185,87.7092,87.7185,4641.0
2024-05-24 15:25:00,94.26,94.27,94.26,94.26,12711.0,87.7185,87.7278,87.7185,87.7185,12711.0
2024-05-24 15:30:00,94.26,94.28,94.26,94.28,13239.0,87.7185,87.7371,87.7185,87.7371,13239.0
2024-05-24 15:35:00,94.28,94.3,94.27,94.29,40067.0,87.7371,87.7557,87.7278,87.7464,40067.0
2024-05-24 15:40:00,94.29,94.29,94.26,94.27,15295.0,87.7464,87.7464,87.7185,87.7278,15295.0
2024-05-24 15:45:00,94.27,94.28,94.26,94.27,16590.0,87.7278,87.7371,87.7185,87.7278,16590.0
2024-05-24 15:50:00,94.27,94.29,94.27,94.29,37896.0,87.7278,87.7464,87.7278,87.7464,37896.0
2024-05-24 15:55:00,94.28,94.3,94.27,94.29,82594.0,87.7371,87.7557,87.7278,87.7464,82594.0
2024-05-28 09:30:00,94.35,94.35,94.29,94.34,23717.0,87.8023,87.8023,87.7464,87.7929,23717.0
2024-05-28 09:35:00,94.34,94.34,94.28,94.29,13509.0,87.7929,87.7929,87.7371,87.7464,13509.0
2024-05-28 09:40:00,94.29,94.3,94.28,94.28,19567.0,87.7464,87.7557,87.7371,87.7371,19567.0
2024-05-28 09:45:00,94.27,94.27,94.24,94.25,41014.0,87.7278,87.7278,87.6999,87.7092,41014.0
2024-05-28 09:50:00,94.25,94.26,94.25,94.25,16759.0,87.7092,87.7185,87.7092,87.7092,16759.0
2024-05-28 09:55:00,94.24,94.24,94.2,94.21,31517.0,87.6999,87.6999,87.6627,87.672,31517.0
2024-05-28 10:00:00,94.21,94.25,94.2,94.24,36390.0,87.672,87.7092,87.6627,87.6999,36390.0
2024-05-28 10:05:00,94.24,94.26,94.22,94.25,27534.0,87.6999,87.7185,87.6813,87.7092,27534.0
2024-05-28 10:10:00,94.25,94.25,94.22,94.22,14014.0,87.7092,87.7092,87.6813,87.6813,14014.0
2024-05-28 10:15:00,94.22,94.25,94.21,94.24,12873.0,87.6813,87.7092,87.672,87.6999,12873.0
2024-05-28 10:20:00,94.24,94.25,94.22,94.25,12020.0,87.6999,87.7092,87.6813,87.7092,12020.0
2024-05-28 10:25:00,94.25,94.25,94.23,94.25,17642.0,87.7092,87.7092,87.6906,87.7092,17642.0
2024-05-28 10:30:00,94.24,94.25,94.22,94.22,37319.0,87.6999,87.7092,87.6813,87.6813,37319.0
2024-05-28 10:35:00,94.22,94.22,94.2,94.2,12310.0,87.6813,87.6813,87.6627,87.6627,12310.0
2024-05-28 10:40:00,94.2,94.24,94.2,94.24,10357.0,87.6627,87.6999,87.6627,87.6999,10357.0
2024-05-28 10:45:00,94.24,94.26,94.24,94.26,17320.0,87.6999,87.7185,87.6999,87.7185,17320.0
2024-05-28 10:50:00,94.26,94.26,94.24,94.24,31010.0,87.7185,87.7185,87.6999,87.6999,31010.0
2024-05-28 10:55:00,94.23,94.24,94.23,94.23,10896.0,87.6906,87.6999,87.6906,87.6906,10896.0
2024-05-28 11:00:00,94.23,94.24,94.22,94.23,20193.0,87.6906,87.6999,87.6813,87.6906,20193.0
2024-05-28 11:05:00,94.23,94.24,94.22,94.22,14672.0,87.6906,87.6999,87.6813,87.6813,14672.0
2024-05-28 11:10:00,94.23,94.24,94.22,94.23,13016.0,87.6906,87.6999,87.6813,87.6906,13016.0
2024-05-28 11:15:00,94.23,94.24,94.21,94.22,21609.0,87.6906,87.6999,87.672,87.6813,21609.0
2024-05-28 11:20:00,94.22,94.24,94.21,94.23,16312.0,87.6813,87.6999,87.672,87.6906,16312.0
2024-05-28 11:25:00,94.23,94.24,94.2,94.21,26482.0,87.6906,87.6999,87.6627,87.672,26482.0
2024-05-28 11:30:00,94.21,94.22,94.18,94.19,11734.0,87.672,87.6813,87.644,87.6534,11734.0
2024-05-28 11:35:00,94.19,94.21,94.18,94.2,19019.0,87.6534,87.672,87.644,87.6627,19019.0
2024-05-28 11:40:00,94.2,94.21,94.18,94.19,10410.0,87.6627,87.672,87.644,87.6534,10410.0
2024-05-28 11:45:00,94.19,94.19,94.18,94.19,9926.0,87.6534,87.6534,87.644,87.6534,9926.0
2024-05-28 11:50:00,94.18,94.19,94.18,94.18,11395.0,87.644,87.6534,87.644,87.644,11395.0
2024-05-28 11:55:00,94.18,94.2,94.18,94.2,19221.0,87.644,87.6627,87.644,87.6627,19221.0
2024-05-28 12:00:00,94.19,94.21,94.18,94.2,14015.0,87.6534,87.672,87.644,87.6627,14015.0
2024-05-28 12:05:00,94.19,94.2,94.18,94.19,24134.0,87.6534,87.6627,87.644,87.6534,24134.0
2024-05-28 12:10:00,94.19,94.19,94.18,94.19,9573.0,87.6534,87.6534,87.644,87.6534,9573.0
2024-05-28 12:15:00,94.19,94.19,94.16,94.17,11147.0,87.6534,87.6534,87.6254,87.6347,11147.0
2024-05-28 12:20:00,94.16,94.18,94.15,94.18,14816.0,87.6254,87.644,87.6161,87.644,14816.0
2024-05-28 12:25:00,94.18,94.18,94.16,94.17,17076.0,87.644,87.644,87.6254,87.6347,17076.0
2024-05-28 12:30:00,94.16,94.17,94.16,94.16,6608.0,87.6254,87.6347,87.6254,87.6254,6608.0
2024-05-28 12:35:00,94.17,94.19,94.16,94.18,16234.0,87.6347,87.6534,87.6254,87.644,16234.0
2024-05-28 12:40:00,94.18,94.18,94.17,94.17,10322.0,87.644,87.644,87.6347,87.6347,10322.0
2024-05-28 12:45:00,94.17,94.17,94.15,94.16,24679.0,87.6347,87.6347,87.6161,87.6254,24679.0
2024-05-28 12:50:00,94.16,94.17,94.16,94.17,10657.0,87.6254,87.6347,87.6254,87.6347,10657.0
2024-05-28 12:55:00,94.16,94.17,94.13,94.13,38122.0,87.6254,87.6347,87.5975,87.5975,38122.0
2024-05-28 13:00:00,94.13,94.15,94.08,94.09,63302.0,87.5975,87.6161,87.551,87.5603,63302.0
2024-05-28 13:05:00,94.08,94.12,94.08,94.11,44462.0,87.551,87.5882,87.551,87.5789,44462.0
2024-05-28 13:10:00,94.11,94.12,94.1,94.12,20200.0,87.5789,87.5882,87.5696,87.5882,20200.0
2024-05-28 13:15:00,94.12,94.12,94.08,94.1,40058.0,87.5882,87.5882,87.551,87.5696,40058.0
2024-05-28 13:20:00,94.1,94.11,94.08,94.09,21873.0,87.5696,87.5789,87.551,87.5603,21873.0
2024-05-28 13:25:00,94.09,94.09,94.08,94.09,17379.0,87.5603,87.5603,87.551,87.5603,17379.0
2024-05-28 13:30:00,94.08,94.09,94.07,94.09,17274.0,87.551,87.5603,87.5417,87.5603,17274.0
2024-05-28 13:35:00,94.09,94.09,94.06,94.07,37364.0,87.5603,87.5603,87.5324,87.5417,37364.0
2024-05-28 13:40:00,94.06,94.08,94.04,94.05,39139.0,87.5324,87.551,87.5138,87.5231,39139.0
2024-05-28 13:45:00,94.05,94.05,94.02,94.04,27079.0,87.5231,87.5231,87.4952,87.5138,27079.0
2024-05-28 13:50:00,94.03,94.03,93.99,94.01,55001.0,87.5045,87.5045,87.4672,87.4858,55001.0
2024-05-28 13:55:00,94.01,94.02,94.0,94.02,34311.0,87.4858,87.4952,87.4765,87.4952,34311.0
2024-05-28 14:00:00,94.02,94.04,94.01,94.04,31093.0,87.4952,87.5138,87.4858,87.5138,31093.0
2024-05-28 14:05:00,94.04,94.05,94.03,94.04,74093.0,87.5138,87.5231,87.5045,87.5138,74093.0
2024-05-28 14:10:00,94.04,94.06,94.03,94.06,25968.0,87.5138,87.5324,87.5045,87.5324,25968.0
2024-05-28 14:15:00,94.05,94.06,94.04,94.05,23826.0,87.5231,87.5324,87.5138,87.5231,23826.0
2024-05-28 14:20:00,94.04,94.05,94.01,94.01,20016.0,87.5138,87.5231,87.4858,87.4858,20016.0
2024-05-28 14:25:00,94.01,94.01,93.98,93.98,46678.0,87.4858,87.4858,87.4579,87.4579,46678.0
2024-05-28 14:30:00,93.98,93.99,93.95,93.95,47729.0,87.4579,87.4672,87.43,87.43,47729.0
2024-05-28 14:35:00,93.95,93.96,93.93,93.95,42238.0,87.43,87.4393,87.4114,87.43,42238.0
2024-05-28 14:40:00,93.95,93.98,93.94,93.95,32763.0,87.43,87.4579,87.4207,87.43,32763.0
2024-05-28 14:45:00,93.96,93.96,93.94,93.96,15401.0,87.4393,87.4393,87.4207,87.4393,15401.0
2024-05-28 14:50:00,93.95,93.96,93.93,93.95,36536.0,87.43,87.4393,87.4114,87.43,36536.0
2024-05-28 14:55:00,93.94,93.98,93.94,93.98,30326.0,87.4207,87.4579,87.4207,87.4579,30326.0
2024-05-28 15:00:00,93.98,93.98,93.96,93.97,29545.0,87.4579,87.4579,87.4393,87.4486,29545.0
2024-05-28 15:05:00,93.96,93.98,93.94,93.96,49092.0,87.4393,87.4579,87.4207,87.4393,49092.0
2024-05-28 15:10:00,93.96,93.96,93.94,93.94,18456.0,87.4393,87.4393,87.4207,87.4207,18456.0
2024-05-28 15:15:00,93.94,93.96,93.93,93.95,114454.0,87.4207,87.4393,87.4114,87.43,114454.0
2024-05-28 15:20:00,93.94,93.95,93.93,93.95,44491.0,87.4207,87.43,87.4114,87.43,44491.0
2024-05-28 15:25:00,93.95,93.96,93.92,93.92,43569.0,87.43,87.4393,87.4021,87.4021,43569.0
2024-05-28 15:30:00,93.92,93.95,93.92,93.95,67024.0,87.4021,87.43,87.4021,87.43,67024.0
2024-05-28 15:35:00,93.95,93.96,93.94,93.95,27253.0,87.43,87.4393,87.4207,87.43,27253.0
2024-05-28 15:40:00,93.95,93.96,93.94,93.95,77943.0,87.43,87.4393,87.4207,87.43,77943.0
2024-05-28 15:45:00,93.95,93.95,93.9,93.9,45576.0,87.43,87.43,87.3835,87.3835,45576.0
2024-05-28 15:50:00,93.9,93.94,93.9,93.93,50335.0,87.3835,87.4207,87.3835,87.4114,50335.0
2024-05-28 15:55:00,93.93,93.96,93.92,93.95,183618.0,87.4114,87.4393,87.4021,87.43,183618.0
2024-05-29 09:30:00,93.65,93.65,93.56,93.64,66711.0,87.1508,87.1508,87.0671,87.1415,66711.0
2024-05-29 09:35:00,93.64,93.69,93.63,93.68,76021.0,87.1415,87.1881,87.1322,87.1787,76021.0
2024-05-29 09:40:00,93.69,93.7,93.66,93.68,40577.0,87.1881,87.1974,87.1601,87.1787,40577.0
2024-05-29 09:45:00,93.67,93.69,93.65,93.69,17481.0,87.1694,87.1881,87.1508,87.1881,17481.0
2024-05-29 09:50:00,93.69,93.73,93.69,93.71,11759.0,87.1881,87.2253,87.1881,87.2067,11759.0
2024-05-29 09:55:00,93.72,93.72,93.69,93.7,29483.0,87.216,87.216,87.1881,87.1974,29483.0
2024-05-29 10:00:00,93.69,93.71,93.67,93.68,151270.0,87.1881,87.2067,87.1694,87.1787,151270.0
2024-05-29 10:05:00,93.68,93.7,93.67,93.69,37760.0,87.1787,87.1974,87.1694,87.1881,37760.0
2024-05-29 10:10:00,93.68,93.7,93.68,93.7,15657.0,87.1787,87.1974,87.1787,87.1974,15657.0
2024-05-29 10:15:00,93.69,93.7,93.68,93.69,11030.0,87.1881,87.1974,87.1787,87.1881,11030.0
2024-05-29 10:20:00,93.69,93.71,93.68,93.71,28792.0,87.1881,87.2067,87.1787,87.2067,28792.0
2024-05-29 10:25:00,93.71,93.73,93.7,93.71,27907.0,87.2067,87.2253,87.1974,87.2067,27907.0
2024-05-29 10:30:00,93.71,93.72,93.7,93.72,17438.0,87.2067,87.216,87.1974,87.216,17438.0
2024-05-29 10:35:00,93.71,93.73,93.71,93.73,10880.0,87.2067,87.2253,87.2067,87.2253,10880.0
2024-05-29 10:40:00,93.73,93.73,93.7,93.7,15071.0,87.2253,87.2253,87.1974,87.1974,15071.0
2024-05-29 10:45:00,93.7,93.71,93.69,93.71,73132.0,87.1974,87.2067,87.1881,87.2067,73132.0
2024-05-29 10:50:00,93.71,93.72,93.69,93.7,22435.0,87.2067,87.216,87.1881,87.1974,22435.0
2024-05-29 10:55:00,93.7,93.71,93.67,93.7,19750.0,87.1974,87.2067,87.1694,87.1974,19750.0
2024-05-29 11:00:00,93.7,93.7,93.68,93.7,24005.0,87.1974,87.1974,87.1787,87.1974,24005.0
2024-05-29 11:05:00,93.7,93.7,93.68,93.68,41546.0,87.1974,87.1974,87.1787,87.1787,41546.0
2024-05-29 11:10:00,93.68,93.7,93.66,93.68,108648.0,87.1787,87.1974,87.1601,87.1787,108648.0
2024-05-29 11:15:00,93.67,93.69,93.67,93.69,28025.0,87.1694,87.1881,87.1694,87.1881,28025.0
2024-05-29 11:20:00,93.69,93.7,93.68,93.7,90585.0,87.1881,87.1974,87.1787,87.1974,90585.0
2024-05-29 11:25:00,93.7,93.7,93.67,93.67,31090.0,87.1974,87.1974,87.1694,87.1694,31090.0
2024-05-29 11:30:00,93.68,93.68,93.65,93.66,12492.0,87.1787,87.1787,87.1508,87.1601,12492.0
2024-05-29 11:35:00,93.65,93.67,93.65,93.66,36950.0,87.1508,87.1694,87.1508,87.1601,36950.0
2024-05-29 11:40:00,93.66,93.66,93.63,93.65,18727.0,87.1601,87.1601,87.1322,87.1508,18727.0
2024-05-29 11:45:00,93.65,93.65,93.62,93.62,28781.0,87.1508,87.1508,87.1229,87.1229,28781.0
2024-05-29 11:50:00,93.62,93.65,93.62,93.65,20959.0,87.1229,87.1508,87.1229,87.1508,20959.0
2024-05-29 11:55:00,93.64,93.65,93.61,93.63,14703.0,87.1415,87.1508,87.1136,87.1322,14703.0
2024-05-29 12:00:00,93.62,93.63,93.6,93.61,136046.0,87.1229,87.1322,87.1043,87.1136,136046.0
2024-05-29 12:05:00,93.61,93.62,93.6,93.61,45140.0,87.1136,87.1229,87.1043,87.1136,45140.0
2024-05-29 12:10:00,93.61,93.62,93.6,93.61,60369.0,87.1136,87.1229,87.1043,87.1136,60369.0
2024-05-29 12:15:00,93.6,93.62,93.59,93.62,14705.0,87.1043,87.1229,87.095,87.1229,14705.0
2024-05-29 12:20:00,93.62,93.65,93.61,93.64,30152.0,87.1229,87.1508,87.1136,87.1415,30152.0
2024-05-29 12:25:00,93.64,93.65,93.63,93.65,19662.0,87.1415,87.1508,87.1322,87.1508,19662.0
2024-05-29 12:30:00,93.64,93.65,93.63,93.64,24483.0,87.1415,87.1508,87.1322,87.1415,24483.0
2024-05-29 12:35:00,93.64,93.66,93.63,93.65,26351.0,87.1415,87.1601,87.1322,87.1508,26351.0
2024-05-29 12:40:00,93.65,93.65,93.63,93.63,9593.0,87.1508,87.1508,87.1322,87.1322,9593.0
2024-05-29 12:45:00,93.64,93.66,93.63,93.66,15992.0,87.1415,87.1601,87.1322,87.1601,15992.0
2024-05-29 12:50:00,93.66,93.68,93.65,93.68,35673.0,87.1601,87.1787,87.1508,87.1787,35673.0
2024-05-29 12:55:00,93.68,93.69,93.67,93.68,17452.0,87.1787,87.1881,87.1694,87.1787,17452.0
2024-05-29 13:00:00,93.68,93.68,93.61,93.65,220981.0,87.1787,87.1787,87.1136,87.1508,220981.0
2024-05-29 13:05:00,93.65,93.7,93.65,93.7,279728.0,87.1508,87.1974,87.1508,87.1974,279728.0
2024-05-29 13:10:00,93.7,93.72,93.68,93.7,54541.0,87.1974,87.216,87.1787,87.1974,54541.0
2024-05-29 13:15:00,93.71,93.73,93.7,93.72,58918.0,87.2067,87.2253,87.1974,87.216,58918.0
2024-05-29 13:20:00,93.71,93.75,93.71,93.74,47809.0,87.2067,87.2439,87.2067,87.2346,47809.0
2024-05-29 13:25:00,93.74,93.76,93.73,93.76,19567.0,87.2346,87.2532,87.2253,87.2532,19567.0
2024-05-29 13:30:00,93.76,93.76,93.7,93.71,194249.0,87.2532,87.2532,87.1974,87.2067,194249.0
2024-05-29 13:35:00,93.72,93.73,93.7,93.73,20505.0,87.216,87.2253,87.1974,87.2253,20505.0
2024-05-29 13:40:00,93.72,93.73,93.7,93.72,46357.0,87.216,87.2253,87.1974,87.216,46357.0
2024-05-29 13:45:00,93.72,93.72,93.69,93.69,137185.0,87.216,87.216,87.1881,87.1881,137185.0
2024-05-29 13:50:00,93.69,93.71,93.69,93.7,135385.0,87.1881,87.2067,87.1881,87.1974,135385.0
2024-05-29 13:55:00,93.7,93.71,93.69,93.7,69102.0,87.1974,87.2067,87.1881,87.1974,69102.0
2024-05-29 14:00:00,93.7,93.71,93.69,93.7,15188.0,87.1974,87.2067,87.1881,87.1974,15188.0
2024-05-29 14:05:00,93.7,93.71,93.69,93.71,18508.0,87.1974,87.2067,87.1881,87.2067,18508.0
2024-05-29 14:10:00,93.71,93.71,93.68,93.69,22987.0,87.2067,87.2067,87.1787,87.1881,22987.0
2024-05-29 14:15:00,93.69,93.69,93.66,93.68,20404.0,87.1881,87.1881,87.1601,87.1787,20404.0
2024-05-29 14:20:00,93.68,93.68,93.66,93.66,21264.0,87.1787,87.1787,87.1601,87.1601,21264.0
2024-05-29 14:25:00,93.66,93.68,93.66,93.68,28134.0,87.1601,87.1787,87.1601,87.1787,28134.0
2024-05-29 14:30:00,93.68,93.68,93.63,93.65,46307.0,87.1787,87.1787,87.1322,87.1508,46307.0
2024-05-29 14:35:00,93.65,93.65,93.64,93.65,24775.0,87.1508,87.1508,87.1415,87.1508,24775.0
2024-05-29 14:40:00,93.65,93.67,93.64,93.66,62321.0,87.1508,87.1694,87.1415,87.1601,62321.0
2024-05-29 14:45:00,93.65,93.66,93.63,93.64,18442.0,87.1508,87.1601,87.1322,87.1415,18442.0
2024-05-29 14:50:00,93.64,93.64,93.62,93.64,23307.0,87.1415,87.1415,87.1229,87.1415,23307.0
2024-05-29 14:55:00,93.64,93.65,93.64,93.65,14229.0,87.1415,87.1508,87.1415,87.1508,14229.0
2024-05-29 15:00:00,93.65,93.66,93.64,93.66,22057.0,87.1508,87.1601,87.1415,87.1601,22057.0
2024-05-29 15:05:00,93.66,93.67,93.64,93.64,23215.0,87.1601,87.1694,87.1415,87.1415,23215.0
2024-05-29 15:10:00,93.65,93.67,93.64,93.67,24175.0,87.1508,87.1694,87.1415,87.1694,24175.0
2024-05-29 15:15:00,93.67,93.68,93.66,93.68,20609.0,87.1694,87.1787,87.1601,87.1787,20609.0
2024-05-29 15:20:00,93.67,93.69,93.67,93.69,13000.0,87.1694,87.1881,87.1694,87.1881,13000.0
2024-05-29 15:25:00,93.69,93.72,93.68,93.69,27167.0,87.1881,87.216,87.1787,87.1881,27167.0
2024-05-29 15:30:00,93.69,93.7,93.68,93.7,18432.0,87.1881,87.1974,87.1787,87.1974,18432.0
2024-05-29 15:35:00,93.69,93.71,93.68,93.7,13937.0,87.1881,87.2067,87.1787,87.1974,13937.0
2024-05-29 15:40:00,93.71,93.71,93.68,93.69,39458.0,87.2067,87.2067,87.1787,87.1881,39458.0
2024-05-29 15:45:00,93.69,93.7,93.67,93.68,126778.0,87.1881,87.1974,87.1694,87.1787,126778.0
2024-05-29 15:50:00,93.68,93.69,93.66,93.68,85017.0,87.1787,87.1881,87.1601,87.1787,85017.0
2024-05-29 15:55:00,93.68,93.68,93.61,93.64,513255.0,87.1787,87.1787,87.1136,87.1415,513255.0
2024-05-30 09:30:00,93.74,93.84,93.72,93.81,107954.0,87.2346,87.3276,87.216,87.2997,107954.0
2024-05-30 09:35:00,93.82,93.82,93.77,93.77,62489.0,87.309,87.309,87.2625,87.2625,62489.0
2024-05-30 09:40:00,93.78,93.82,93.77,93.82,53491.0,87.2718,87.309,87.2625,87.309,53491.0
2024-05-30 09:45:00,93.81,93.81,93.79,93.79,64633.0,87.2997,87.2997,87.2811,87.2811,64633.0
2024-05-30 09:50:00,93.79,93.82,93.78,93.81,39472.0,87.2811,87.309,87.2718,87.2997,39472.0
2024-05-30 09:55:00,93.81,93.82,93.8,93.82,19695.0,87.2997,87.309,87.2904,87.309,19695.0
2024-05-30 10:00:00,93.82,93.85,93.8,93.85,34666.0,87.309,87.337,87.2904,87.337,34666.0
2024-05-30 10:05:00,93.86,93.88,93.85,93.86,25547.0,87.3463,87.3649,87.337,87.3463,25547.0
2024-05-30 10:10:00,93.86,93.86,93.82,93.84,63702.0,87.3463,87.3463,87.309,87.3276,63702.0
2024-05-30 10:15:00,93.84,93.88,93.83,93.87,27726.0,87.3276,87.3649,87.3183,87.3556,27726.0
2024-05-30 10:20:00,93.87,93.89,93.85,93.88,103375.0,87.3556,87.3742,87.337,87.3649,103375.0
2024-05-30 10:25:00,93.88,93.89,93.86,93.87,69146.0,87.3649,87.3742,87.3463,87.3556,69146.0
2024-05-30 10:30:00,93.88,93.88,93.86,93.88,25282.0,87.3649,87.3649,87.3463,87.3649,25282.0
2024-05-30 10:35:00,93.88,93.9,93.86,93.88,46420.0,87.3649,87.3835,87.3463,87.3649,46420.0
2024-05-30 10:40:00,93.88,93.88,93.86,93.88,18876.0,87.3649,87.3649,87.3463,87.3649,18876.0
2024-05-30 10:45:00,93.88,93.89,93.87,93.88,19055.0,87.3649,87.3742,87.3556,87.3649,19055.0
2024-05-30 10:50:00,93.88,93.89,93.87,93.88,34234.0,87.3649,87.3742,87.3556,87.3649,34234.0
2024-05-30 10:55:00,93.88,93.89,93.87,93.89,38834.0,87.3649,87.3742,87.3556,87.3742,38834.0
2024-05-30 11:00:00,93.89,93.89,93.88,93.88,17279.0,87.3742,87.3742,87.3649,87.3649,17279.0
2024-05-30 11:05:00,93.88,93.89,93.87,93.88,31388.0,87.3649,87.3742,87.3556,87.3649,31388.0
2024-05-30 11:10:00,93.89,93.9,93.88,93.89,18676.0,87.3742,87.3835,87.3649,87.3742,18676.0
2024-05-30 11:15:00,93.9,93.93,93.89,93.93,35127.0,87.3835,87.4114,87.3742,87.4114,35127.0
2024-05-30 11:20:00,93.93,93.94,93.91,93.93,26853.0,87.4114,87.4207,87.3928,87.4114,26853.0
2024-05-30 11:25:00,93.92,93.94,93.91,93.94,27699.0,87.4021,87.4207,87.3928,87.4207,27699.0
2024-05-30 11:30:00,93.94,93.96,93.93,93.95,34980.0,87.4207,87.4393,87.4114,87.43,34980.0
2024-05-30 11:35:00,93.95,93.96,93.92,93.93,35429.0,87.43,87.4393,87.4021,87.4114,35429.0
2024-05-30 11:40:00,93.93,93.94,93.91,93.91,35370.0,87.4114,87.4207,87.3928,87.3928,35370.0
2024-05-30 11:45:00,93.91,93.92,93.9,93.91,9933.0,87.3928,87.4021,87.3835,87.3928,9933.0
2024-05-30 11:50:00,93.92,93.94,93.91,93.94,24952.0,87.4021,87.4207,87.3928,87.4207,24952.0
2024-05-30 11:55:00,93.94,93.94,93.93,93.93,14279.0,87.4207,87.4207,87.4114,87.4114,14279.0
2024-05-30 12:00:00,93.92,93.94,93.92,93.94,64661.0,87.4021,87.4207,87.4021,87.4207,64661.0
2024-05-30 12:05:00,93.94,93.94,93.92,93.93,217093.0,87.4207,87.4207,87.4021,87.4114,217093.0
2024-05-30 12:10:00,93.93,93.94,93.92,93.94,84125.0,87.4114,87.4207,87.4021,87.4207,84125.0
2024-05-30 12:15:00,93.94,93.94,93.93,93.93,68557.0,87.4207,87.4207,87.4114,87.4114,68557.0
2024-05-30 12:20:00,93.93,93.94,93.92,93.94,46604.0,87.4114,87.4207,87.4021,87.4207,46604.0
2024-05-30 12:25:00,93.94,93.95,93.92,93.92,96326.0,87.4207,87.43,87.4021,87.4021,96326.0
2024-05-30 12:30:00,93.92,93.94,93.92,93.94,25148.0,87.4021,87.4207,87.4021,87.4207,25148.0
2024-05-30 12:35:00,93.94,93.94,93.93,93.94,28091.0,87.4207,87.4207,87.4114,87.4207,28091.0
2024-05-30 12:40:00,93.94,93.96,93.93,93.96,15745.0,87.4207,87.4393,87.4114,87.4393,15745.0
2024-05-30 12:45:00,93.95,93.96,93.94,93.95,22276.0,87.43,87.4393,87.4207,87.43,22276.0
2024-05-30 12:50:00,93.95,93.96,93.93,93.96,75456.0,87.43,87.4393,87.4114,87.4393,75456.0
2024-05-30 12:55:00,93.95,93.96,93.94,93.95,19336.0,87.43,87.4393,87.4207,87.43,19336.0
2024-05-30 13:00:00,93.95,93.98,93.94,93.98,37094.0,87.43,87.4579,87.4207,87.4579,37094.0
2024-05-30 13:05:00,93.98,93.99,93.97,93.98,41869.0,87.4579,87.4672,87.4486,87.4579,41869.0
2024-05-30 13:10:00,93.98,93.99,93.95,93.99,43735.0,87.4579,87.4672,87.43,87.4672,43735.0
2024-05-30 13:15:00,93.98,93.99,93.97,93.98,12030.0,87.4579,87.4672,87.4486,87.4579,12030.0
2024-05-30 13:20:00,93.98,93.99,93.97,93.99,16700.0,87.4579,87.4672,87.4486,87.4672,16700.0
2024-05-30 13:25:00,93.98,94.0,93.98,94.0,21078.0,87.4579,87.4765,87.4579,87.4765,21078.0
2024-05-30 13:30:00,94.0,94.01,93.99,94.01,21376.0,87.4765,87.4858,87.4672,87.4858,21376.0
2024-05-30 13:35:00,94.01,94.01,93.99,94.0,51907.0,87.4858,87.4858,87.4672,87.4765,51907.0
2024-05-30 13:40:00,94.0,94.01,94.0,94.01,87930.0,87.4765,87.4858,87.4765,87.4858,87930.0
2024-05-30 13:45:00,94.01,94.01,93.98,93.98,22885.0,87.4858,87.4858,87.4579,87.4579,22885.0
2024-05-30 13:50:00,93.99,93.99,93.98,93.98,23490.0,87.4672,87.4672,87.4579,87.4579,23490.0
2024-05-30 13:55:00,93.98,93.99,93.98,93.98,60484.0,87.4579,87.4672,87.4579,87.4579,60484.0
2024-05-30 14:00:00,93.99,93.99,93.97,93.97,85993.0,87.4672,87.4672,87.4486,87.4486,85993.0
2024-05-30 14:05:00,93.98,93.99,93.97,93.98,53565.0,87.4579,87.4672,87.4486,87.4579,53565.0
2024-05-30 14:10:00,93.98,93.99,93.98,93.98,46570.0,87.4579,87.4672,87.4579,87.4579,46570.0
2024-05-30 14:15:00,93.98,93.99,93.95,93.98,97062.0,87.4579,87.4672,87.43,87.4579,97062.0
2024-05-30 14:20:00,93.98,93.98,93.95,93.95,24344.0,87.4579,87.4579,87.43,87.43,24344.0
2024-05-30 14:25:00,93.95,93.96,93.94,93.96,76746.0,87.43,87.4393,87.4207,87.4393,76746.0
2024-05-30 14:30:00,93.96,93.98,93.95,93.98,41055.0,87.4393,87.4579,87.43,87.4579,41055.0
2024-05-30 14:35:00,93.97,93.97,93.95,93.95,59639.0,87.4486,87.4486,87.43,87.43,59639.0
2024-05-30 14:40:00,93.95,93.97,93.95,93.95,34491.0,87.43,87.4486,87.43,87.43,34491.0
2024-05-30 14:45:00,93.95,93.98,93.95,93.97,22591.0,87.43,87.4579,87.43,87.4486,22591.0
2024-05-30 14:50:00,93.97,93.98,93.96,93.97,22351.0,87.4486,87.4579,87.4393,87.4486,22351.0
2024-05-30 14:55:00,93.97,93.98,93.96,93.98,21306.0,87.4486,87.4579,87.4393,87.4579,21306.0
2024-05-30 15:00:00,93.98,93.98,93.95,93.95,75048.0,87.4579,87.4579,87.43,87.43,75048.0
2024-05-30 15:05:00,93.95,93.97,93.95,93.96,33629.0,87.43,87.4486,87.43,87.4393,33629.0
2024-05-30 15:10:00,93.96,93.96,93.95,93.96,35549.0,87.4393,87.4393,87.43,87.4393,35549.0
2024-05-30 15:15:00,93.97,93.98,93.96,93.97,44932.0,87.4486,87.4579,87.4393,87.4486,44932.0
2024-05-30 15:20:00,93.96,93.97,93.95,93.95,37232.0,87.4393,87.4486,87.43,87.43,37232.0
2024-05-30 15:25:00,93.96,93.98,93.95,93.98,53528.0,87.4393,87.4579,87.43,87.4579,53528.0
2024-05-30 15:30:00,93.98,93.98,93.96,93.97,37485.0,87.4579,87.4579,87.4393,87.4486,37485.0
2024-05-30 15:35:00,93.96,93.97,93.93,93.94,37757.0,87.4393,87.4486,87.4114,87.4207,37757.0
2024-05-30 15:40:00,93.94,93.94,93.91,93.92,56757.0,87.4207,87.4207,87.3928,87.4021,56757.0
2024-05-30 15:45:00,93.92,93.94,93.89,93.91,85624.0,87.4021,87.4207,87.3742,87.3928,85624.0
2024-05-30 15:50:00,93.91,93.95,93.9,93.94,78068.0,87.3928,87.43,87.3835,87.4207,78068.0
2024-05-30 15:55:00,93.94,93.98,93.93,93.96,241554.0,87.4207,87.4579,87.4114,87.4393,241554.0
2024-05-31 09:30:00,94.08,94.15,94.05,94.15,112275.0,87.551,87.6161,87.5231,87.6161,112275.0
2024-05-31 09:35:00,94.15,94.18,94.15,94.18,36513.0,87.6161,87.644,87.6161,87.644,36513.0
2024-05-31 09:40:00,94.18,94.23,94.17,94.2,77564.0,87.644,87.6906,87.6347,87.6627,77564.0
2024-05-31 09:45:00,94.19,94.2,94.14,94.19,115799.0,87.6534,87.6627,87.6068,87.6534,115799.0
2024-05-31 09:50:00,94.19,94.19,94.16,94.17,87434.0,87.6534,87.6534,87.6254,87.6347,87434.0
2024-05-31 09:55:00,94.17,94.19,94.16,94.19,33498.0,87.6347,87.6534,87.6254,87.6534,33498.0
2024-05-31 10:00:00,94.19,94.21,94.16,94.2,60038.0,87.6534,87.672,87.6254,87.6627,60038.0
2024-05-31 10:05:00,94.2,94.21,94.18,94.19,34412.0,87.6627,87.672,87.644,87.6534,34412.0
2024-05-31 10:10:00,94.2,94.2,94.12,94.13,71196.0,87.6627,87.6627,87.5882,87.5975,71196.0
2024-05-31 10:15:00,94.12,94.16,94.1,94.15,63837.0,87.5882,87.6254,87.5696,87.6161,63837.0
2024-05-31 10:20:00,94.15,94.18,94.14,94.17,62919.0,87.6161,87.644,87.6068,87.6347,62919.0
2024-05-31 10:25:00,94.18,94.2,94.16,94.17,45077.0,87.644,87.6627,87.6254,87.6347,45077.0
2024-05-31 10:30:00,94.17,94.17,94.13,94.15,59266.0,87.6347,87.6347,87.5975,87.6161,59266.0
2024-05-31 10:35:00,94.15,94.2,94.15,94.19,92529.0,87.6161,87.6627,87.6161,87.6534,92529.0
2024-05-31 10:40:00,94.18,94.19,94.16,94.18,44529.0,87.644,87.6534,87.6254,87.644,44529.0
2024-05-31 10:45:00,94.18,94.2,94.17,94.18,66072.0,87.644,87.6627,87.6347,87.644,66072.0
2024-05-31 10:50:00,94.18,94.21,94.17,94.21,51684.0,87.644,87.672,87.6347,87.672,51684.0
2024-05-31 10:55:00,94.21,94.22,94.2,94.2,47586.0,87.672,87.6813,87.6627,87.6627,47586.0
2024-05-31 11:00:00,94.2,94.21,94.17,94.19,44170.0,87.6627,87.672,87.6347,87.6534,44170.0
2024-05-31 11:05:00,94.19,94.2,94.18,94.19,37704.0,87.6534,87.6627,87.644,87.6534,37704.0
2024-05-31 11:10:00,94.19,94.2,94.18,94.2,28141.0,87.6534,87.6627,87.644,87.6627,28141.0
2024-05-31 11:15:00,94.2,94.2,94.18,94.19,39637.0,87.6627,87.6627,87.644,87.6534,39637.0
2024-05-31 11:20:00,94.19,94.2,94.18,94.2,68568.0,87.6534,87.6627,87.644,87.6627,68568.0
2024-05-31 11:25:00,94.2,94.2,94.17,94.18,23018.0,87.6627,87.6627,87.6347,87.644,23018.0
2024-05-31 11:30:00,94.18,94.18,94.15,94.16,26416.0,87.644,87.644,87.6161,87.6254,26416.0
2024-05-31 11:35:00,94.17,94.18,94.15,94.17,41452.0,87.6347,87.644,87.6161,87.6347,41452.0
2024-05-31 11:40:00,94.17,94.17,94.16,94.17,24363.0,87.6347,87.6347,87.6254,87.6347,24363.0
2024-05-31 11:45:00,94.17,94.17,94.16,94.17,13365.0,87.6347,87.6347,87.6254,87.6347,13365.0
2024-05-31 11:50:00,94.17,94.18,94.16,94.17,53123.0,87.6347,87.644,87.6254,87.6347,53123.0
2024-05-31 11:55:00,94.18,94.18,94.17,94.18,13940.0,87.644,87.644,87.6347,87.644,13940.0
2024-05-31 12:00:00,94.18,94.18,94.14,94.16,649237.0,87.644,87.644,87.6068,87.6254,649237.0
2024-05-31 12:05:00,94.16,94.16,94.15,94.16,14600.0,87.6254,87.6254,87.6161,87.6254,14600.0
2024-05-31 12:10:00,94.16,94.17,94.15,94.15,46632.0,87.6254,87.6347,87.6161,87.6161,46632.0
2024-05-31 12:15:00,94.16,94.16,94.14,94.15,17138.0,87.6254,87.6254,87.6068,87.6161,17138.0
2024-05-31 12:20:00,94.15,94.15,94.13,94.15,26442.0,87.6161,87.6161,87.5975,87.6161,26442.0
2024-05-31 12:25:00,94.16,94.16,94.14,94.16,19845.0,87.6254,87.6254,87.6068,87.6254,19845.0
2024-05-31 12:30:00,94.15,94.17,94.15,94.16,47221.0,87.6161,87.6347,87.6161,87.6254,47221.0
2024-05-31 12:35:00,94.16,94.17,94.15,94.16,46116.0,87.6254,87.6347,87.6161,87.6254,46116.0
2024-05-31 12:40:00,94.16,94.17,94.15,94.17,84094.0,87.6254,87.6347,87.6161,87.6347,84094.0
2024-05-31 12:45:00,94.17,94.18,94.16,94.18,171840.0,87.6347,87.644,87.6254,87.644,171840.0
2024-05-31 12:50:00,94.18,94.18,94.17,94.18,24486.0,87.644,87.644,87.6347,87.644,24486.0
2024-05-31 12:55:00,94.18,94.18,94.17,94.18,12820.0,87.644,87.644,87.6347,87.644,12820.0
2024-05-31 13:00:00,94.18,94.2,94.16,94.17,100169.0,87.644,87.6627,87.6254,87.6347,100169.0
2024-05-31 13:05:00,94.17,94.19,94.16,94.19,34567.0,87.6347,87.6534,87.6254,87.6534,34567.0
2024-05-31 13:10:00,94.19,94.19,94.18,94.19,25661.0,87.6534,87.6534,87.644,87.6534,25661.0
2024-05-31 13:15:00,94.19,94.21,94.18,94.2,40893.0,87.6534,87.672,87.644,87.6627,40893.0
2024-05-31 13:20:00,94.2,94.21,94.2,94.21,15530.0,87.6627,87.672,87.6627,87.672,15530.0
2024-05-31 13:25:00,94.21,94.21,94.19,94.2,55283.0,87.672,87.672,87.6534,87.6627,55283.0
2024-05-31 13:30:00,94.2,94.2,94.18,94.19,56165.0,87.6627,87.6627,87.644,87.6534,56165.0
2024-05-31 13:35:00,94.2,94.2,94.17,94.18,26325.0,87.6627,87.6627,87.6347,87.644,26325.0
2024-05-31 13:40:00,94.18,94.18,94.16,94.17,30444.0,87.644,87.644,87.6254,87.6347,30444.0
2024-05-31 13:45:00,94.17,94.17,94.14,94.15,45221.0,87.6347,87.6347,87.6068,87.6161,45221.0
2024-05-31 13:50:00,94.15,94.18,94.14,94.17,60937.0,87.6161,87.644,87.6068,87.6347,60937.0
2024-05-31 13:55:00,94.17,94.18,94.16,94.18,31883.0,87.6347,87.644,87.6254,87.644,31883.0
2024-05-31 14:00:00,94.18,94.18,94.16,94.17,19080.0,87.644,87.644,87.6254,87.6347,19080.0
2024-05-31 14:05:00,94.17,94.19,94.16,94.19,34162.0,87.6347,87.6534,87.6254,87.6534,34162.0
2024-05-31 14:10:00,94.19,94.21,94.18,94.2,36821.0,87.6534,87.672,87.644,87.6627,36821.0
2024-05-31 14:15:00,94.21,94.21,94.19,94.2,53014.0,87.672,87.672,87.6534,87.6627,53014.0
2024-05-31 14:20:00,94.2,94.21,94.19,94.21,91757.0,87.6627,87.672,87.6534,87.672,91757.0
2024-05-31 14:25:00,94.2,94.22,94.2,94.22,38371.0,87.6627,87.6813,87.6627,87.6813,38371.0
2024-05-31 14:30:00,94.22,94.23,94.21,94.23,28408.0,87.6813,87.6906,87.672,87.6906,28408.0
2024-05-31 14:35:00,94.23,94.25,94.22,94.25,56027.0,87.6906,87.7092,87.6813,87.7092,56027.0
2024-05-31 14:40:00,94.25,94.25,94.23,94.25,50047.0,87.7092,87.7092,87.6906,87.7092,50047.0
2024-05-31 14:45:00,94.25,94.25,94.22,94.23,24078.0,87.7092,87.7092,87.6813,87.6906,24078.0
2024-05-31 14:50:00,94.23,94.23,94.21,94.22,29382.0,87.6906,87.6906,87.672,87.6813,29382.0
2024-05-31 14:55:00,94.22,94.23,94.21,94.23,32558.0,87.6813,87.6906,87.672,87.6906,32558.0
2024-05-31 15:00:00,94.22,94.23,94.2,94.2,33296.0,87.6813,87.6906,87.6627,87.6627,33296.0
2024-05-31 15:05:00,94.2,94.25,94.2,94.25,33390.0,87.6627,87.7092,87.6627,87.7092,33390.0
2024-05-31 15:10:00,94.25,94.25,94.24,94.25,26949.0,87.7092,87.7092,87.6999,87.7092,26949.0
2024-05-31 15:15:00,94.25,94.25,94.21,94.22,35073.0,87.7092,87.7092,87.672,87.6813,35073.0
2024-05-31 15:20:00,94.22,94.22,94.19,94.2,47093.0,87.6813,87.6813,87.6534,87.6627,47093.0
2024-05-31 15:25:00,94.2,94.22,94.19,94.2,54272.0,87.6627,87.6813,87.6534,87.6627,54272.0
2024-05-31 15:30:00,94.2,94.21,94.18,94.2,44212.0,87.6627,87.672,87.644,87.6627,44212.0
2024-05-31 15:35:00,94.21,94.22,94.2,94.2,60212.0,87.672,87.6813,87.6627,87.6627,60212.0
2024-05-31 15:40:00,94.21,94.27,94.2,94.27,62765.0,87.672,87.7278,87.6627,87.7278,62765.0
2024-05-31 15:45:00,94.27,94.28,94.25,94.28,74521.0,87.7278,87.7371,87.7092,87.7371,74521.0
2024-05-31 15:50:00,94.28,94.33,94.28,94.3,141980.0,87.7371,87.7836,87.7371,87.7557,141980.0
2024-05-31 15:55:00,94.3,94.35,94.29,94.34,310063.0,87.7557,87.8023,87.7464,87.7929,310063.0
2024-06-03 09:30:00,94.17,94.17,93.85,93.9,60542.0,88.1291,88.1291,87.8297,87.8765,60542.0
2024-06-03 09:35:00,93.91,93.91,93.89,93.9,4227.0,87.8858,87.8858,87.8671,87.8765,4227.0
2024-06-03 09:40:00,93.91,93.94,93.9,93.92,21337.0,87.8858,87.9139,87.8765,87.8952,21337.0
2024-06-03 09:45:00,93.93,93.94,93.88,93.89,65628.0,87.9045,87.9139,87.8577,87.8671,65628.0
2024-06-03 09:50:00,93.88,93.89,93.85,93.88,28857.0,87.8577,87.8671,87.8297,87.8577,28857.0
2024-06-03 09:55:00,93.88,93.89,93.84,93.87,41081.0,87.8577,87.8671,87.8203,87.8484,41081.0
2024-06-03 10:00:00,93.87,94.03,93.86,93.97,73745.0,87.8484,87.9981,87.839,87.942,73745.0
2024-06-03 10:05:00,93.97,94.04,93.96,93.99,24170.0,87.942,88.0075,87.9326,87.9607,24170.0
2024-06-03 10:10:00,93.98,94.0,93.98,94.0,19694.0,87.9513,87.97,87.9513,87.97,19694.0
2024-06-03 10:15:00,94.0,94.03,94.0,94.02,24092.0,87.97,87.9981,87.97,87.9888,24092.0
2024-06-03 10:20:00,94.02,94.02,93.98,93.98,23676.0,87.9888,87.9888,87.9513,87.9513,23676.0
2024-06-03 10:25:00,93.99,94.0,93.98,93.98,8459.0,87.9607,87.97,87.9513,87.9513,8459.0
2024-06-03 10:30:00,94.0,94.0,93.98,93.99,15738.0,87.97,87.97,87.9513,87.9607,15738.0
2024-06-03 10:35:00,93.99,94.0,93.95,94.0,122996.0,87.9607,87.97,87.9233,87.97,122996.0
2024-06-03 10:40:00,94.0,94.04,93.99,94.0,32774.0,87.97,88.0075,87.9607,87.97,32774.0
2024-06-03 10:45:00,94.01,94.02,93.98,93.98,32876.0,87.9794,87.9888,87.9513,87.9513,32876.0
2024-06-03 10:50:00,93.98,94.03,93.98,94.01,29694.0,87.9513,87.9981,87.9513,87.9794,29694.0
2024-06-03 10:55:00,94.01,94.01,93.99,94.0,15548.0,87.9794,87.9794,87.9607,87.97,15548.0
2024-06-03 11:00:00,94.0,94.0,93.95,93.95,15200.0,87.97,87.97,87.9233,87.9233,15200.0
2024-06-03 11:05:00,93.95,93.98,93.93,93.98,15074.0,87.9233,87.9513,87.9045,87.9513,15074.0
2024-06-03 11:10:00,93.97,93.98,93.96,93.97,11547.0,87.942,87.9513,87.9326,87.942,11547.0
2024-06-03 11:15:00,93.96,94.0,93.95,93.98,66166.0,87.9326,87.97,87.9233,87.9513,66166.0
2024-06-03 11:20:00,93.98,93.99,93.94,93.95,32145.0,87.9513,87.9607,87.9139,87.9233,32145.0
2024-06-03 11:25:00,93.95,93.98,93.94,93.98,25324.0,87.9233,87.9513,87.9139,87.9513,25324.0
2024-06-03 11:30:00,93.98,93.98,93.93,93.94,20917.0,87.9513,87.9513,87.9045,87.9139,20917.0
2024-06-03 11:35:00,93.94,93.98,93.93,93.95,26653.0,87.9139,87.9513,87.9045,87.9233,26653.0
2024-06-03 11:40:00,93.94,93.95,93.92,93.94,22457.0,87.9139,87.9233,87.8952,87.9139,22457.0
2024-06-03 11:45:00,93.94,93.95,93.9,93.92,98133.0,87.9139,87.9233,87.8765,87.8952,98133.0
2024-06-03 11:50:00,93.92,93.95,93.91,93.94,24989.0,87.8952,87.9233,87.8858,87.9139,24989.0
2024-06-03 11:55:00,93.94,93.94,93.92,93.94,20216.0,87.9139,87.9139,87.8952,87.9139,20216.0
2024-06-03 12:00:00,93.94,93.96,93.93,93.95,22111.0,87.9139,87.9326,87.9045,87.9233,22111.0
2024-06-03 12:05:00,93.95,93.95,93.92,93.94,16366.0,87.9233,87.9233,87.8952,87.9139,16366.0
2024-06-03 12:10:00,93.94,93.95,93.89,93.9,36190.0,87.9139,87.9233,87.8671,87.8765,36190.0
2024-06-03 12:15:00,93.91,93.92,93.88,93.89,14838.0,87.8858,87.8952,87.8577,87.8671,14838.0
2024-06-03 12:20:00,93.89,93.89,93.84,93.87,22064.0,87.8671,87.8671,87.8203,87.8484,22064.0
2024-06-03 12:25:00,93.87,93.89,93.86,93.88,22788.0,87.8484,87.8671,87.839,87.8577,22788.0
2024-06-03 12:30:00,93.88,93.89,93.84,93.84,21125.0,87.8577,87.8671,87.8203,87.8203,21125.0
2024-06-03 12:35:00,93.84,93.9,93.84,93.89,40253.0,87.8203,87.8765,87.8203,87.8671,40253.0
2024-06-03 12:40:00,93.9,93.91,93.87,93.88,53160.0,87.8765,87.8858,87.8484,87.8577,53160.0
2024-06-03 12:45:00,93.88,93.91,93.87,93.91,59203.0,87.8577,87.8858,87.8484,87.8858,59203.0
2024-06-03 12:50:00,93.89,93.9,93.87,93.89,119374.0,87.8671,87.8765,87.8484,87.8671,119374.0
2024-06-03 12:55:00,93.89,93.91,93.89,93.91,16255.0,87.8671,87.8858,87.8671,87.8858,16255.0
2024-06-03 13:00:00,93.91,93.91,93.89,93.91,39317.0,87.8858,87.8858,87.8671,87.8858,39317.0
2024-06-03 13:05:00,93.91,93.91,93.89,93.9,360242.0,87.8858,87.8858,87.8671,87.8765,360242.0
2024-06-03 13:10:00,93.9,93.9,93.86,93.9,78314.0,87.8765,87.8765,87.839,87.8765,78314.0
2024-06-03 13:15:00,93.9,93.93,93.89,93.92,61856.0,87.8765,87.9045,87.8671,87.8952,61856.0
2024-06-03 13:20:00,93.92,93.94,93.91,93.91,588991.0,87.8952,87.9139,87.8858,87.8858,588991.0
2024-06-03 13:25:00,93.91,93.92,93.91,93.92,93506.0,87.8858,87.8952,87.8858,87.8952,93506.0
2024-06-03 13:30:00,93.93,93.95,93.92,93.95,53590.0,87.9045,87.9233,87.8952,87.9233,53590.0
2024-06-03 13:35:00,93.95,93.97,93.93,93.97,59694.0,87.9233,87.942,87.9045,87.942,59694.0
2024-06-03 13:40:00,93.97,93.98,93.95,93.97,44750.0,87.942,87.9513,87.9233,87.942,44750.0
2024-06-03 13:45:00,93.97,93.99,93.97,93.97,27865.0,87.942,87.9607,87.942,87.942,27865.0
2024-06-03 13:50:00,93.97,93.97,93.92,93.92,87745.0,87.942,87.942,87.8952,87.8952,87745.0
2024-06-03 13:55:00,93.92,93.93,93.91,93.93,24654.0,87.8952,87.9045,87.8858,87.9045,24654.0
2024-06-03 14:00:00,93.93,93.94,93.92,93.94,40405.0,87.9045,87.9139,87.8952,87.9139,40405.0
2024-06-03 14:05:00,93.93,93.95,93.93,93.95,24967.0,87.9045,87.9233,87.9045,87.9233,24967.0
2024-06-03 14:10:00,93.95,93.95,93.91,93.91,35726.0,87.9233,87.9233,87.8858,87.8858,35726.0
2024-06-03 14:15:00,93.92,93.92,93.89,93.92,115922.0,87.8952,87.8952,87.8671,87.8952,115922.0
2024-06-03 14:20:00,93.92,93.95,93.91,93.95,31198.0,87.8952,87.9233,87.8858,87.9233,31198.0
2024-06-03 14:25:00,93.95,93.96,93.93,93.93,34058.0,87.9233,87.9326,87.9045,87.9045,34058.0
2024-06-03 14:30:00,93.94,93.94,93.9,93.92,192348.0,87.9139,87.9139,87.8765,87.8952,192348.0
2024-06-03 14:35:00,93.91,93.95,93.91,93.95,34135.0,87.8858,87.9233,87.8858,87.9233,34135.0
2024-06-03 14:40:00,93.95,93.96,93.92,93.93,48098.0,87.9233,87.9326,87.8952,87.9045,48098.0
2024-06-03 14:45:00,93.92,93.94,93.92,93.93,15808.0,87.8952,87.9139,87.8952,87.9045,15808.0
2024-06-03 14:50:00,93.94,93.94,93.92,93.94,25277.0,87.9139,87.9139,87.8952,87.9139,25277.0
2024-06-03 14:55:00,93.94,93.95,93.93,93.95,21882.0,87.9139,87.9233,87.9045,87.9233,21882.0
2024-06-03 15:00:00,93.95,93.97,93.94,93.97,31848.0,87.9233,87.942,87.9139,87.942,31848.0
2024-06-03 15:05:00,93.97,93.97,93.94,93.96,48303.0,87.942,87.942,87.9139,87.9326,48303.0
2024-06-03 15:10:00,93.95,93.98,93.95,93.98,26455.0,87.9233,87.9513,87.9233,87.9513,26455.0
2024-06-03 15:15:00,93.98,93.98,93.96,93.96,32493.0,87.9513,87.9513,87.9326,87.9326,32493.0
2024-06-03 15:20:00,93.97,93.99,93.96,93.97,50551.0,87.942,87.9607,87.9326,87.942,50551.0
2024-06-03 15:25:00,93.97,93.98,93.96,93.98,48433.0,87.942,87.9513,87.9326,87.9513,48433.0
2024-06-03 15:30:00,93.98,93.98,93.95,93.98,43131.0,87.9513,87.9513,87.9233,87.9513,43131.0
2024-06-03 15:35:00,93.98,93.99,93.96,93.97,27605.0,87.9513,87.9607,87.9326,87.942,27605.0
2024-06-03 15:40:00,93.97,93.98,93.95,93.98,33414.0,87.942,87.9513,87.9233,87.9513,33414.0
2024-06-03 15:45:00,93.98,94.01,93.97,94.0,50700.0,87.9513,87.9794,87.942,87.97,50700.0
2024-06-03 15:50:00,94.0,94.04,94.0,94.04,56307.0,87.97,88.0075,87.97,88.0075,56307.0
2024-06-03 15:55:00,94.04,94.07,94.03,94.07,135664.0,88.0075,88.0356,87.9981,88.0356,135664.0
2024-06-04 09:30:00,93.98,94.11,93.96,94.1,88624.0,87.9513,88.073,87.9326,88.0636,88624.0
2024-06-04 09:35:00,94.1,94.11,94.07,94.08,228127.0,88.0636,88.073,88.0356,88.0449,228127.0
2024-06-04 09:40:00,94.09,94.09,94.07,94.08,74400.0,88.0543,88.0543,88.0356,88.0449,74400.0
2024-06-04 09:45:00,94.09,94.1,94.06,94.06,36208.0,88.0543,88.0636,88.0262,88.0262,36208.0
2024-06-04 09:50:00,94.06,94.08,94.06,94.07,10696.0,88.0262,88.0449,88.0262,88.0356,10696.0
2024-06-04 09:55:00,94.08,94.09,94.06,94.08,15306.0,88.0449,88.0543,88.0262,88.0449,15306.0
2024-06-04 10:00:00,94.09,94.19,94.09,94.12,104243.0,88.0543,88.1479,88.0543,88.0823,104243.0
2024-06-04 10:05:00,94.13,94.13,94.07,94.07,42388.0,88.0917,88.0917,88.0356,88.0356,42388.0
2024-06-04 10:10:00,94.06,94.09,94.03,94.05,19951.0,88.0262,88.0543,87.9981,88.0168,19951.0
2024-06-04 10:15:00,94.05,94.09,94.05,94.09,16169.0,88.0168,88.0543,88.0168,88.0543,16169.0
2024-06-04 10:20:00,94.09,94.09,94.04,94.06,23198.0,88.0543,88.0543,88.0075,88.0262,23198.0
2024-06-04 10:25:00,94.06,94.11,94.05,94.11,15948.0,88.0262,88.073,88.0168,88.073,15948.0
2024-06-04 10:30:00,94.11,94.14,94.1,94.12,24996.0,88.073,88.1011,88.0636,88.0823,24996.0
2024-06-04 10:35:00,94.11,94.13,94.1,94.11,20024.0,88.073,88.0917,88.0636,88.073,20024.0
2024-06-04 10:40:00,94.11,94.14,94.11,94.13,24476.0,88.073,88.1011,88.073,88.0917,24476.0
2024-06-04 10:45:00,94.14,94.14,94.11,94.13,27961.0,88.1011,88.1011,88.073,88.0917,27961.0
2024-06-04 10:50:00,94.13,94.15,94.11,94.12,38506.0,88.0917,88.1104,88.073,88.0823,38506.0
2024-06-04 10:55:00,94.12,94.12,94.08,94.08,27190.0,88.0823,88.0823,88.0449,88.0449,27190.0
2024-06-04 11:00:00,94.08,94.11,94.07,94.11,47132.0,88.0449,88.073,88.0356,88.073,47132.0
2024-06-04 11:05:00,94.11,94.11,94.06,94.08,45212.0,88.073,88.073,88.0262,88.0449,45212.0
2024-06-04 11:10:00,94.08,94.09,94.07,94.08,14776.0,88.0449,88.0543,88.0356,88.0449,14776.0
2024-06-04 11:15:00,94.08,94.1,94.07,94.09,41785.0,88.0449,88.0636,88.0356,88.0543,41785.0
2024-06-04 11:20:00,94.09,94.1,94.07,94.08,13506.0,88.0543,88.0636,88.0356,88.0449,13506.0
2024-06-04 11:25:00,94.08,94.08,94.07,94.08,17574.0,88.0449,88.0449,88.0356,88.0449,17574.0
2024-06-04 11:30:00,94.08,94.08,94.04,94.06,23700.0,88.0449,88.0449,88.0075,88.0262,23700.0
2024-06-04 11:35:00,94.06,94.06,94.03,94.05,17914.0,88.0262,88.0262,87.9981,88.0168,17914.0
2024-06-04 11:40:00,94.05,94.07,94.04,94.06,33255.0,88.0168,88.0356,88.0075,88.0262,33255.0
2024-06-04 11:45:00,94.06,94.06,94.02,94.04,37110.0,88.0262,88.0262,87.9888,88.0075,37110.0
2024-06-04 11:50:00,94.04,94.04,94.03,94.04,13363.0,88.0075,88.0075,87.9981,88.0075,13363.0
2024-06-04 11:55:00,94.04,94.04,94.0,94.0,31395.0,88.0075,88.0075,87.97,87.97,31395.0
2024-06-04 12:00:00,94.0,94.01,93.98,94.01,29111.0,87.97,87.9794,87.9513,87.9794,29111.0
2024-06-04 12:05:00,94.01,94.01,93.99,94.0,18402.0,87.9794,87.9794,87.9607,87.97,18402.0
2024-06-04 12:10:00,94.0,94.01,93.98,94.01,40369.0,87.97,87.9794,87.9513,87.9794,40369.0
2024-06-04 12:15:00,94.01,94.02,93.98,94.01,28032.0,87.9794,87.9888,87.9513,87.9794,28032.0
2024-06-04 12:20:00,94.01,94.01,93.98,93.99,16379.0,87.9794,87.9794,87.9513,87.9607,16379.0
2024-06-04 12:25:00,93.99,94.02,93.99,94.02,24772.0,87.9607,87.9888,87.9607,87.9888,24772.0
2024-06-04 12:30:00,94.02,94.03,94.01,94.02,16923.0,87.9888,87.9981,87.9794,87.9888,16923.0
2024-06-04 12:35:00,94.02,94.03,93.99,94.0,16953.0,87.9888,87.9981,87.9607,87.97,16953.0
2024-06-04 12:40:00,94.0,94.04,93.99,94.03,18984.0,87.97,88.0075,87.9607,87.9981,18984.0
2024-06-04 12:45:00,94.03,94.06,94.02,94.05,24171.0,87.9981,88.0262,87.9888,88.0168,24171.0
2024-06-04 12:50:00,94.05,94.05,94.0,94.03,24936.0,88.0168,88.0168,87.97,87.9981,24936.0
2024-06-04 12:55:00,94.03,94.04,94.03,94.04,15160.0,87.9981,88.0075,87.9981,88.0075,15160.0
2024-06-04 13:00:00,94.04,94.05,94.03,94.05,33626.0,88.0075,88.0168,87.9981,88.0168,33626.0
2024-06-04 13:05:00,94.05,94.06,94.02,94.03,72039.0,88.0168,88.0262,87.9888,87.9981,72039.0
2024-06-04 13:10:00,94.03,94.05,94.02,94.05,305612.0,87.9981,88.0168,87.9888,88.0168,305612.0
2024-06-04 13:15:00,94.04,94.06,94.03,94.05,61595.0,88.0075,88.0262,87.9981,88.0168,61595.0
2024-06-04 13:20:00,94.05,94.07,94.04,94.06,39657.0,88.0168,88.0356,88.0075,88.0262,39657.0
2024-06-04 13:25:00,94.05,94.08,94.03,94.08,45124.0,88.0168,88.0449,87.9981,88.0449,45124.0
2024-06-04 13:30:00,94.08,94.09,94.05,94.08,54958.0,88.0449,88.0543,88.0168,88.0449,54958.0
2024-06-04 13:35:00,94.07,94.09,94.07,94.09,36296.0,88.0356,88.0543,88.0356,88.0543,36296.0
2024-06-04 13:40:00,94.09,94.11,94.08,94.09,39575.0,88.0543,88.073,88.0449,88.0543,39575.0
2024-06-04 13:45:00,94.09,94.11,94.08,94.09,21970.0,88.0543,88.073,88.0449,88.0543,21970.0
2024-06-04 13:50:00,94.1,94.11,94.07,94.08,46350.0,88.0636,88.073,88.0356,88.0449,46350.0
2024-06-04 13:55:00,94.09,94.1,94.06,94.09,23776.0,88.0543,88.0636,88.0262,88.0543,23776.0
2024-06-04 14:00:00,94.09,94.1,94.08,94.09,35708.0,88.0543,88.0636,88.0449,88.0543,35708.0
2024-06-04 14:05:00,94.09,94.1,94.08,94.09,19249.0,88.0543,88.0636,88.0449,88.0543,19249.0
2024-06-04 14:10:00,94.09,94.11,94.08,94.1,29984.0,88.0543,88.073,88.0449,88.0636,29984.0
2024-06-04 14:15:00,94.1,94.13,94.09,94.11,21612.0,88.0636,88.0917,88.0543,88.073,21612.0
2024-06-04 14:20:00,94.11,94.16,94.11,94.15,30391.0,88.073,88.1198,88.073,88.1104,30391.0
2024-06-04 14:25:00,94.15,94.15,94.12,94.15,19531.0,88.1104,88.1104,88.0823,88.1104,19531.0
2024-06-04 14:30:00,94.15,94.15,94.1,94.11,28904.0,88.1104,88.1104,88.0636,88.073,28904.0
2024-06-04 14:35:00,94.11,94.12,94.08,94.09,63986.0,88.073,88.0823,88.0449,88.0543,63986.0
2024-06-04 14:40:00,94.09,94.09,94.06,94.08,27613.0,88.0543,88.0543,88.0262,88.0449,27613.0
2024-06-04 14:45:00,94.08,94.08,94.06,94.07,34590.0,88.0449,88.0449,88.0262,88.0356,34590.0
2024-06-04 14:50:00,94.08,94.08,94.06,94.06,32234.0,88.0449,88.0449,88.0262,88.0262,32234.0
2024-06-04 14:55:00,94.06,94.07,94.04,94.05,80545.0,88.0262,88.0356,88.0075,88.0168,80545.0
2024-06-04 15:00:00,94.05,94.05,93.99,94.02,102162.0,88.0168,88.0168,87.9607,87.9888,102162.0
2024-06-04 15:05:00,94.02,94.03,94.0,94.02,61506.0,87.9888,87.9981,87.97,87.9888,61506.0
2024-06-04 15:10:00,94.02,94.05,94.01,94.05,39913.0,87.9888,88.0168,87.9794,88.0168,39913.0
2024-06-04 15:15:00,94.05,94.06,94.03,94.04,14951.0,88.0168,88.0262,87.9981,88.0075,14951.0
2024-06-04 15:20:00,94.04,94.05,94.03,94.04,8152.0,88.0075,88.0168,87.9981,88.0075,8152.0
2024-06-04 15:25:00,94.05,94.05,94.03,94.04,12076.0,88.0168,88.0168,87.9981,88.0075,12076.0
2024-06-04 15:30:00,94.05,94.06,94.03,94.05,12633.0,88.0168,88.0262,87.9981,88.0168,12633.0
2024-06-04 15:35:00,94.04,94.05,94.02,94.04,27222.0,88.0075,88.0168,87.9888,88.0075,27222.0
2024-06-04 15:40:00,94.04,94.07,94.04,94.06,28466.0,88.0075,88.0356,88.0075,88.0262,28466.0
2024-06-04 15:45:00,94.06,94.07,94.02,94.03,55477.0,88.0262,88.0356,87.9888,87.9981,55477.0
2024-06-04 15:50:00,94.02,94.04,94.02,94.04,39062.0,87.9888,88.0075,87.9888,88.0075,39062.0
2024-06-04 15:55:00,94.04,94.04,94.01,94.03,255580.0,88.0075,88.0075,87.9794,87.9981,255580.0
2024-06-05 09:30:00,94.25,94.25,94.15,94.18,43540.0,88.204,88.204,88.1104,88.1385,43540.0
2024-06-05 09:35:00,94.18,94.2,94.16,94.17,46011.0,88.1385,88.1572,88.1198,88.1291,46011.0
2024-06-05 09:40:00,94.17,94.22,94.16,94.22,32491.0,88.1291,88.1759,88.1198,88.1759,32491.0
2024-06-05 09:45:00,94.22,94.23,94.15,94.15,54239.0,88.1759,88.1853,88.1104,88.1104,54239.0
2024-06-05 09:50:00,94.15,94.16,94.13,94.15,26157.0,88.1104,88.1198,88.0917,88.1104,26157.0
2024-06-05 09:55:00,94.15,94.21,94.14,94.2,78965.0,88.1104,88.1666,88.1011,88.1572,78965.0
2024-06-05 10:00:00,94.2,94.2,94.04,94.1,113879.0,88.1572,88.1572,88.0075,88.0636,113879.0
2024-06-05 10:05:00,94.1,94.11,94.06,94.06,25187.0,88.0636,88.073,88.0262,88.0262,25187.0
2024-06-05 10:10:00,94.06,94.07,94.04,94.06,71454.0,88.0262,88.0356,88.0075,88.0262,71454.0
2024-06-05 10:15:00,94.06,94.08,94.05,94.07,20983.0,88.0262,88.0449,88.0168,88.0356,20983.0
2024-06-05 10:20:00,94.07,94.16,94.07,94.16,16765.0,88.0356,88.1198,88.0356,88.1198,16765.0
2024-06-05 10:25:00,94.16,94.17,94.15,94.17,14175.0,88.1198,88.1291,88.1104,88.1291,14175.0
2024-06-05 10:30:00,94.17,94.22,94.17,94.21,20673.0,88.1291,88.1759,88.1291,88.1666,20673.0
2024-06-05 10:35:00,94.21,94.26,94.21,94.23,17590.0,88.1666,88.2134,88.1666,88.1853,17590.0
2024-06-05 10:40:00,94.23,94.24,94.2,94.21,33505.0,88.1853,88.1946,88.1572,88.1666,33505.0
2024-06-05 10:45:00,94.22,94.23,94.18,94.19,21871.0,88.1759,88.1853,88.1385,88.1479,21871.0
2024-06-05 10:50:00,94.19,94.21,94.17,94.2,23598.0,88.1479,88.1666,88.1291,88.1572,23598.0
2024-06-05 10:55:00,94.2,94.21,94.2,94.2,16026.0,88.1572,88.1666,88.1572,88.1572,16026.0
2024-06-05 11:00:00,94.21,94.25,94.21,94.25,32554.0,88.1666,88.204,88.1666,88.204,32554.0
2024-06-05 11:05:00,94.25,94.27,94.24,94.25,19207.0,88.204,88.2227,88.1946,88.204,19207.0
2024-06-05 11:10:00,94.25,94.29,94.24,94.29,46600.0,88.204,88.2414,88.1946,88.2414,46600.0
2024-06-05 11:15:00,94.29,94.3,94.28,94.29,17461.0,88.2414,88.2508,88.2321,88.2414,17461.0
2024-06-05 11:20:00,94.29,94.31,94.26,94.31,26091.0,88.2414,88.2602,88.2134,88.2602,26091.0
2024-06-05 11:25:00,94.3,94.31,94.29,94.29,14055.0,88.2508,88.2602,88.2414,88.2414,14055.0
2024-06-05 11:30:00,94.3,94.31,94.29,94.31,16423.0,88.2508,88.2602,88.2414,88.2602,16423.0
2024-06-05 11:35:00,94.31,94.35,94.31,94.34,27128.0,88.2602,88.2976,88.2602,88.2882,27128.0
2024-06-05 11:40:00,94.34,94.35,94.33,94.35,38524.0,88.2882,88.2976,88.2789,88.2976,38524.0
2024-06-05 11:45:00,94.35,94.37,94.33,94.33,25796.0,88.2976,88.3163,88.2789,88.2789,25796.0
2024-06-05 11:50:00,94.33,94.33,94.32,94.33,20762.0,88.2789,88.2789,88.2695,88.2789,20762.0
2024-06-05 11:55:00,94.32,94.32,94.3,94.32,26327.0,88.2695,88.2695,88.2508,88.2695,26327.0
2024-06-05 12:00:00,94.31,94.32,94.31,94.31,24585.0,88.2602,88.2695,88.2602,88.2602,24585.0
2024-06-05 12:05:00,94.31,94.32,94.29,94.31,43036.0,88.2602,88.2695,88.2414,88.2602,43036.0
2024-06-05 12:10:00,94.31,94.31,94.29,94.29,35241.0,88.2602,88.2602,88.2414,88.2414,35241.0
2024-06-05 12:15:00,94.29,94.31,94.28,94.31,32769.0,88.2414,88.2602,88.2321,88.2602,32769.0
2024-06-05 12:20:00,94.3,94.31,94.27,94.28,22349.0,88.2508,88.2602,88.2227,88.2321,22349.0
2024-06-05 12:25:00,94.28,94.3,94.27,94.3,14889.0,88.2321,88.2508,88.2227,88.2508,14889.0
2024-06-05 12:30:00,94.3,94.32,94.3,94.32,22637.0,88.2508,88.2695,88.2508,88.2695,22637.0
2024-06-05 12:35:00,94.32,94.34,94.31,94.34,21725.0,88.2695,88.2882,88.2602,88.2882,21725.0
2024-06-05 12:40:00,94.34,94.34,94.33,94.34,12034.0,88.2882,88.2882,88.2789,88.2882,12034.0
2024-06-05 12:45:00,94.34,94.34,94.33,94.34,13375.0,88.2882,88.2882,88.2789,88.2882,13375.0
2024-06-05 12:50:00,94.34,94.35,94.32,94.32,51746.0,88.2882,88.2976,88.2695,88.2695,51746.0
2024-06-05 12:55:00,94.33,94.33,94.3,94.31,14151.0,88.2789,88.2789,88.2508,88.2602,14151.0
2024-06-05 13:00:00,94.3,94.32,94.3,94.32,23042.0,88.2508,88.2695,88.2508,88.2695,23042.0
2024-06-05 13:05:00,94.32,94.32,94.3,94.31,27309.0,88.2695,88.2695,88.2508,88.2602,27309.0
2024-06-05 13:10:00,94.31,94.32,94.3,94.31,20551.0,88.2602,88.2695,88.2508,88.2602,20551.0
2024-06-05 13:15:00,94.32,94.32,94.28,94.3,58640.0,88.2695,88.2695,88.2321,88.2508,58640.0
2024-06-05 13:20:00,94.29,94.29,94.26,94.29,22773.0,88.2414,88.2414,88.2134,88.2414,22773.0
2024-06-05 13:25:00,94.29,94.3,94.28,94.3,26119.0,88.2414,88.2508,88.2321,88.2508,26119.0
2024-06-05 13:30:00,94.3,94.3,94.29,94.3,4733.0,88.2508,88.2508,88.2414,88.2508,4733.0
2024-06-05 13:35:00,94.3,94.3,94.29,94.3,15083.0,88.2508,88.2508,88.2414,88.2508,15083.0
2024-06-05 13:40:00,94.3,94.3,94.29,94.3,57363.0,88.2508,88.2508,88.2414,88.2508,57363.0
2024-06-05 13:45:00,94.3,94.3,94.28,94.29,31484.0,88.2508,88.2508,88.2321,88.2414,31484.0
2024-06-05 13:50:00,94.29,94.29,94.27,94.28,24401.0,88.2414,88.2414,88.2227,88.2321,24401.0
2024-06-05 13:55:00,94.28,94.29,94.27,94.28,25187.0,88.2321,88.2414,88.2227,88.2321,25187.0
2024-06-05 14:00:00,94.28,94.3,94.27,94.3,21972.0,88.2321,88.2508,88.2227,88.2508,21972.0
2024-06-05 14:05:00,94.29,94.29,94.27,94.29,31969.0,88.2414,88.2414,88.2227,88.2414,31969.0
2024-06-05 14:10:00,94.29,94.29,94.27,94.28,33321.0,88.2414,88.2414,88.2227,88.2321,33321.0
2024-06-05 14:15:00,94.28,94.28,94.27,94.28,14195.0,88.2321,88.2321,88.2227,88.2321,14195.0
2024-06-05 14:20:00,94.28,94.29,94.27,94.29,47113.0,88.2321,88.2414,88.2227,88.2414,47113.0
2024-06-05 14:25:00,94.29,94.3,94.28,94.3,48321.0,88.2414,88.2508,88.2321,88.2508,48321.0
2024-06-05 14:30:00,94.3,94.31,94.29,94.31,72369.0,88.2508,88.2602,88.2414,88.2602,72369.0
2024-06-05 14:35:00,94.3,94.31,94.29,94.31,52747.0,88.2508,88.2602,88.2414,88.2602,52747.0
2024-06-05 14:40:00,94.31,94.32,94.3,94.31,12056.0,88.2602,88.2695,88.2508,88.2602,12056.0
2024-06-05 14:45:00,94.31,94.34,94.31,94.33,63863.0,88.2602,88.2882,88.2602,88.2789,63863.0
2024-06-05 14:50:00,94.33,94.33,94.31,94.32,10810.0,88.2789,88.2789,88.2602,88.2695,10810.0
2024-06-05 14:55:00,94.33,94.33,94.31,94.31,12510.0,88.2789,88.2789,88.2602,88.2602,12510.0
2024-06-05 15:00:00,94.31,94.33,94.3,94.33,34570.0,88.2602,88.2789,88.2508,88.2789,34570.0
2024-06-05 15:05:00,94.33,94.34,94.32,94.34,17794.0,88.2789,88.2882,88.2695,88.2882,17794.0
2024-06-05 15:10:00,94.34,94.34,94.33,94.34,6808.0,88.2882,88.2882,88.2789,88.2882,6808.0
2024-06-05 15:15:00,94.34,94.34,94.32,94.32,22436.0,88.2882,88.2882,88.2695,88.2695,22436.0
2024-06-05 15:20:00,94.31,94.32,94.31,94.32,1390.0,88.2602,88.2695,88.2602,88.2695,1390.0
2024-06-05 15:25:00,94.31,94.32,94.3,94.3,11709.0,88.2602,88.2695,88.2508,88.2508,11709.0
2024-06-05 15:30:00,94.3,94.31,94.29,94.31,91297.0,88.2508,88.2602,88.2414,88.2602,91297.0
2024-06-05 15:35:00,94.31,94.31,94.3,94.3,47152.0,88.2602,88.2602,88.2508,88.2508,47152.0
2024-06-05 15:40:00,94.31,94.31,94.3,94.31,21970.0,88.2602,88.2602,88.2508,88.2602,21970.0
2024-06-05 15:45:00,94.31,94.33,94.3,94.31,52576.0,88.2602,88.2789,88.2508,88.2602,52576.0
2024-06-05 15:50:00,94.3,94.32,94.3,94.3,75492.0,88.2508,88.2695,88.2508,88.2508,75492.0
2024-06-05 15:55:00,94.31,94.34,94.3,94.34,86762.0,88.2602,88.2882,88.2508,88.2882,86762.0
2024-06-06 09:30:00,94.29,94.31,94.2,94.22,37079.0,88.2414,88.2602,88.1572,88.1759,37079.0
2024-06-06 09:35:00,94.23,94.27,94.22,94.27,20699.0,88.1853,88.2227,88.1759,88.2227,20699.0
2024-06-06 09:40:00,94.27,94.3,94.26,94.28,23323.0,88.2227,88.2508,88.2134,88.2321,23323.0
2024-06-06 09:45:00,94.28,94.28,94.23,94.23,8335.0,88.2321,88.2321,88.1853,88.1853,8335.0
2024-06-06 09:50:00,94.23,94.24,94.21,94.22,16806.0,88.1853,88.1946,88.1666,88.1759,16806.0
2024-06-06 09:55:00,94.22,94.25,94.2,94.25,35186.0,88.1759,88.204,88.1572,88.204,35186.0
2024-06-06 10:00:00,94.25,94.28,94.24,94.27,42039.0,88.204,88.2321,88.1946,88.2227,42039.0
2024-06-06 10:05:00,94.26,94.3,94.26,94.29,12221.0,88.2134,88.2508,88.2134,88.2414,12221.0
2024-06-06 10:10:00,94.29,94.3,94.26,94.26,13427.0,88.2414,88.2508,88.2134,88.2134,13427.0
2024-06-06 10:15:00,94.26,94.27,94.25,94.26,9656.0,88.2134,88.2227,88.204,88.2134,9656.0
2024-06-06 10:20:00,94.26,94.28,94.25,94.28,13216.0,88.2134,88.2321,88.204,88.2321,13216.0
2024-06-06 10:25:00,94.27,94.28,94.25,94.27,16496.0,88.2227,88.2321,88.204,88.2227,16496.0
2024-06-06 10:30:00,94.27,94.27,94.25,94.26,9716.0,88.2227,88.2227,88.204,88.2134,9716.0
2024-06-06 10:35:00,94.26,94.28,94.25,94.28,8936.0,88.2134,88.2321,88.204,88.2321,8936.0
2024-06-06 10:40:00,94.26,94.26,94.25,94.26,4201.0,88.2134,88.2134,88.204,88.2134,4201.0
2024-06-06 10:45:00,94.26,94.28,94.25,94.27,15316.0,88.2134,88.2321,88.204,88.2227,15316.0
2024-06-06 10:50:00,94.27,94.28,94.26,94.27,9123.0,88.2227,88.2321,88.2134,88.2227,9123.0
2024-06-06 10:55:00,94.27,94.27,94.26,94.27,11755.0,88.2227,88.2227,88.2134,88.2227,11755.0
2024-06-06 11:00:00,94.27,94.27,94.26,94.27,4802.0,88.2227,88.2227,88.2134,88.2227,4802.0
2024-06-06 11:05:00,94.27,94.28,94.26,94.27,17953.0,88.2227,88.2321,88.2134,88.2227,17953.0
2024-06-06 11:10:00,94.27,94.28,94.26,94.28,5397.0,88.2227,88.2321,88.2134,88.2321,5397.0
2024-06-06 11:15:00,94.28,94.28,94.27,94.28,34753.0,88.2321,88.2321,88.2227,88.2321,34753.0
2024-06-06 11:20:00,94.28,94.28,94.27,94.28,11901.0,88.2321,88.2321,88.2227,88.2321,11901.0
2024-06-06 11:25:00,94.28,94.3,94.27,94.29,22511.0,88.2321,88.2508,88.2227,88.2414,22511.0
2024-06-06 11:30:00,94.3,94.3,94.26,94.27,14985.0,88.2508,88.2508,88.2134,88.2227,14985.0
2024-06-06 11:35:00,94.27,94.28,94.26,94.28,9686.0,88.2227,88.2321,88.2134,88.2321,9686.0
2024-06-06 11:40:00,94.28,94.29,94.27,94.28,14867.0,88.2321,88.2414,88.2227,88.2321,14867.0
2024-06-06 11:45:00,94.28,94.28,94.27,94.27,17296.0,88.2321,88.2321,88.2227,88.2227,17296.0
2024-06-06 11:50:00,94.27,94.28,94.26,94.28,106103.0,88.2227,88.2321,88.2134,88.2321,106103.0
2024-06-06 11:55:00,94.28,94.28,94.26,94.27,8320.0,88.2321,88.2321,88.2134,88.2227,8320.0
2024-06-06 12:00:00,94.27,94.27,94.25,94.26,10671.0,88.2227,88.2227,88.204,88.2134,10671.0
2024-06-06 12:05:00,94.26,94.26,94.23,94.25,20527.0,88.2134,88.2134,88.1853,88.204,20527.0
2024-06-06 12:10:00,94.25,94.25,94.23,94.24,8627.0,88.204,88.204,88.1853,88.1946,8627.0
2024-06-06 12:15:00,94.24,94.24,94.22,94.23,11540.0,88.1946,88.1946,88.1759,88.1853,11540.0
2024-06-06 12:20:00,94.24,94.24,94.23,94.24,4866.0,88.1946,88.1946,88.1853,88.1946,4866.0
2024-06-06 12:25:00,94.24,94.25,94.24,94.25,8532.0,88.1946,88.204,88.1946,88.204,8532.0
2024-06-06 12:30:00,94.25,94.25,94.23,94.23,3279.0,88.204,88.204,88.1853,88.1853,3279.0
2024-06-06 12:35:00,94.23,94.24,94.22,94.23,14345.0,88.1853,88.1946,88.1759,88.1853,14345.0
2024-06-06 12:40:00,94.22,94.22,94.21,94.22,25684.0,88.1759,88.1759,88.1666,88.1759,25684.0
2024-06-06 12:45:00,94.22,94.22,94.21,94.22,9071.0,88.1759,88.1759,88.1666,88.1759,9071.0
2024-06-06 12:50:00,94.21,94.21,94.2,94.2,19759.0,88.1666,88.1666,88.1572,88.1572,19759.0
2024-06-06 12:55:00,94.2,94.21,94.19,94.2,32425.0,88.1572,88.1666,88.1479,88.1572,32425.0
2024-06-06 13:00:00,94.21,94.22,94.19,94.19,26977.0,88.1666,88.1759,88.1479,88.1479,26977.0
2024-06-06 13:05:00,94.19,94.19,94.16,94.17,30581.0,88.1479,88.1479,88.1198,88.1291,30581.0
2024-06-06 13:10:00,94.17,94.18,94.17,94.18,16646.0,88.1291,88.1385,88.1291,88.1385,16646.0
2024-06-06 13:15:00,94.17,94.21,94.17,94.2,25132.0,88.1291,88.1666,88.1291,88.1572,25132.0
2024-06-06 13:20:00,94.2,94.21,94.2,94.21,3296.0,88.1572,88.1666,88.1572,88.1666,3296.0
2024-06-06 13:25:00,94.21,94.22,94.21,94.21,17243.0,88.1666,88.1759,88.1666,88.1666,17243.0
2024-06-06 13:30:00,94.21,94.25,94.21,94.23,18176.0,88.1666,88.204,88.1666,88.1853,18176.0
2024-06-06 13:35:00,94.23,94.24,94.22,94.23,15812.0,88.1853,88.1946,88.1759,88.1853,15812.0
2024-06-06 13:40:00,94.23,94.23,94.21,94.23,19833.0,88.1853,88.1853,88.1666,88.1853,19833.0
2024-06-06 13:45:00,94.23,94.23,94.19,94.2,24895.0,88.1853,88.1853,88.1479,88.1572,24895.0
2024-06-06 13:50:00,94.2,94.2,94.19,94.2,7365.0,88.1572,88.1572,88.1479,88.1572,7365.0
2024-06-06 13:55:00,94.2,94.2,94.18,94.18,21791.0,88.1572,88.1572,88.1385,88.1385,21791.0
2024-06-06 14:00:00,94.18,94.19,94.17,94.18,13741.0,88.1385,88.1479,88.1291,88.1385,13741.0
2024-06-06 14:05:00,94.17,94.17,94.13,94.13,22129.0,88.1291,88.1291,88.0917,88.0917,22129.0
2024-06-06 14:10:00,94.13,94.14,94.12,94.14,12338.0,88.0917,88.1011,88.0823,88.1011,12338.0
2024-06-06 14:15:00,94.14,94.16,94.13,94.15,15275.0,88.1011,88.1198,88.0917,88.1104,15275.0
2024-06-06 14:20:00,94.15,94.17,94.15,94.15,22941.0,88.1104,88.1291,88.1104,88.1104,22941.0
2024-06-06 14:25:00,94.15,94.15,94.14,94.15,5846.0,88.1104,88.1104,88.1011,88.1104,5846.0
2024-06-06 14:30:00,94.15,94.15,94.13,94.15,22979.0,88.1104,88.1104,88.0917,88.1104,22979.0
2024-06-06 14:35:00,94.15,94.17,94.15,94.16,13838.0,88.1104,88.1291,88.1104,88.1198,13838.0
2024-06-06 14:40:00,94.16,94.17,94.15,94.17,28418.0,88.1198,88.1291,88.1104,88.1291,28418.0
2024-06-06 14:45:00,94.17,94.18,94.17,94.18,3860.0,88.1291,88.1385,88.1291,88.1385,3860.0
2024-06-06 14:50:00,94.18,94.2,94.17,94.19,20675.0,88.1385,88.1572,88.1291,88.1479,20675.0
2024-06-06 14:55:00,94.19,94.19,94.18,94.18,8152.0,88.1479,88.1479,88.1385,88.1385,8152.0
2024-06-06 15:00:00,94.18,94.18,94.16,94.17,21432.0,88.1385,88.1385,88.1198,88.1291,21432.0
2024-06-06 15:05:00,94.18,94.18,94.17,94.18,7756.0,88.1385,88.1385,88.1291,88.1385,7756.0
2024-06-06 15:10:00,94.18,94.18,94.16,94.17,23657.0,88.1385,88.1385,88.1198,88.1291,23657.0
2024-06-06 15:15:00,94.17,94.18,94.16,94.18,30802.0,88.1291,88.1385,88.1198,88.1385,30802.0
2024-06-06 15:20:00,94.18,94.18,94.17,94.17,17583.0,88.1385,88.1385,88.1291,88.1291,17583.0
2024-06-06 15:25:00,94.17,94.18,94.16,94.18,17078.0,88.1291,88.1385,88.1198,88.1385,17078.0
2024-06-06 15:30:00,94.19,94.19,94.17,94.18,27396.0,88.1479,88.1479,88.1291,88.1385,27396.0
2024-06-06 15:35:00,94.17,94.17,94.16,94.16,50022.0,88.1291,88.1291,88.1198,88.1198,50022.0
2024-06-06 15:40:00,94.16,94.17,94.14,94.15,49395.0,88.1198,88.1291,88.1011,88.1104,49395.0
2024-06-06 15:45:00,94.15,94.17,94.15,94.17,34917.0,88.1104,88.1291,88.1104,88.1291,34917.0
2024-06-06 15:50:00,94.17,94.19,94.17,94.18,75922.0,88.1291,88.1479,88.1291,88.1385,75922.0
2024-06-06 15:55:00,94.19,94.2,94.18,94.19,77699.0,88.1479,88.1572,88.1385,88.1479,77699.0
2024-06-07 09:30:00,94.0,94.0,93.79,93.81,56088.0,87.97,87.97,87.7735,87.7922,56088.0
2024-06-07 09:35:00,93.82,93.85,93.79,93.84,19876.0,87.8016,87.8297,87.7735,87.8203,19876.0
2024-06-07 09:40:00,93.84,93.88,93.83,93.87,22856.0,87.8203,87.8577,87.8109,87.8484,22856.0
2024-06-07 09:45:00,93.87,93.88,93.83,93.86,24123.0,87.8484,87.8577,87.8109,87.839,24123.0
2024-06-07 09:50:00,93.87,93.89,93.86,93.88,14171.0,87.8484,87.8671,87.839,87.8577,14171.0
2024-06-07 09:55:00,93.88,93.89,93.86,93.89,13056.0,87.8577,87.8671,87.839,87.8671,13056.0
2024-06-07 10:00:00,93.89,93.9,93.87,93.89,23410.0,87.8671,87.8765,87.8484,87.8671,23410.0
2024-06-07 10:05:00,93.89,93.93,93.88,93.92,23448.0,87.8671,87.9045,87.8577,87.8952,23448.0
2024-06-07 10:10:00,93.91,93.92,93.89,93.89,23726.0,87.8858,87.8952,87.8671,87.8671,23726.0
2024-06-07 10:15:00,93.89,93.94,93.89,93.94,13749.0,87.8671,87.9139,87.8671,87.9139,13749.0
2024-06-07 10:20:00,93.94,93.94,93.92,93.93,21772.0,87.9139,87.9139,87.8952,87.9045,21772.0
2024-06-07 10:25:00,93.92,93.93,93.91,93.91,93201.0,87.8952,87.9045,87.8858,87.8858,93201.0
2024-06-07 10:30:00,93.92,93.92,93.87,93.91,110193.0,87.8952,87.8952,87.8484,87.8858,110193.0
2024-06-07 10:35:00,93.91,93.97,93.91,93.95,17994.0,87.8858,87.942,87.8858,87.9233,17994.0
2024-06-07 10:40:00,93.96,93.97,93.95,93.97,8053.0,87.9326,87.942,87.9233,87.942,8053.0
2024-06-07 10:45:00,93.97,93.98,93.94,93.95,30680.0,87.942,87.9513,87.9139,87.9233,30680.0
2024-06-07 10:50:00,93.95,93.95,93.92,93.93,5471.0,87.9233,87.9233,87.8952,87.9045,5471.0
2024-06-07 10:55:00,93.93,93.93,93.91,93.91,17715.0,87.9045,87.9045,87.8858,87.8858,17715.0
2024-06-07 11:00:00,93.91,93.92,93.88,93.92,16860.0,87.8858,87.8952,87.8577,87.8952,16860.0
2024-06-07 11:05:00,93.92,93.92,93.88,93.92,13381.0,87.8952,87.8952,87.8577,87.8952,13381.0
2024-06-07 11:10:00,93.92,93.93,93.91,93.93,8108.0,87.8952,87.9045,87.8858,87.9045,8108.0
2024-06-07 11:15:00,93.93,93.93,93.92,93.93,9953.0,87.9045,87.9045,87.8952,87.9045,9953.0
2024-06-07 11:20:00,93.93,93.94,93.91,93.94,16435.0,87.9045,87.9139,87.8858,87.9139,16435.0
2024-06-07 11:25:00,93.94,93.95,93.94,93.95,9644.0,87.9139,87.9233,87.9139,87.9233,9644.0
2024-06-07 11:30:00,93.95,93.96,93.95,93.95,6210.0,87.9233,87.9326,87.9233,87.9233,6210.0
2024-06-07 11:35:00,93.96,93.96,93.93,93.95,11517.0,87.9326,87.9326,87.9045,87.9233,11517.0
2024-06-07 11:40:00,93.95,93.96,93.94,93.95,12503.0,87.9233,87.9326,87.9139,87.9233,12503.0
2024-06-07 11:45:00,93.95,93.99,93.95,93.99,9854.0,87.9233,87.9607,87.9233,87.9607,9854.0
2024-06-07 11:50:00,93.98,94.0,93.98,93.99,27604.0,87.9513,87.97,87.9513,87.9607,27604.0
2024-06-07 11:55:00,93.99,94.01,93.99,94.0,12954.0,87.9607,87.9794,87.9607,87.97,12954.0
2024-06-07 12:00:00,94.0,94.01,93.99,94.01,20906.0,87.97,87.9794,87.9607,87.9794,20906.0
2024-06-07 12:05:00,94.01,94.03,94.0,94.03,49520.0,87.9794,87.9981,87.97,87.9981,49520.0
2024-06-07 12:10:00,94.02,94.02,93.98,93.99,19150.0,87.9888,87.9888,87.9513,87.9607,19150.0
2024-06-07 12:15:00,93.99,94.0,93.98,93.98,14169.0,87.9607,87.97,87.9513,87.9513,14169.0
2024-06-07 12:20:00,93.98,93.98,93.97,93.98,21392.0,87.9513,87.9513,87.942,87.9513,21392.0
2024-06-07 12:25:00,93.98,94.01,93.98,94.01,12424.0,87.9513,87.9794,87.9513,87.9794,12424.0
2024-06-07 12:30:00,94.01,94.03,93.99,93.99,8369.0,87.9794,87.9981,87.9607,87.9607,8369.0
2024-06-07 12:35:00,93.99,93.99,93.96,93.97,6255.0,87.9607,87.9607,87.9326,87.942,6255.0
2024-06-07 12:40:00,93.97,93.97,93.95,93.97,8056.0,87.942,87.942,87.9233,87.942,8056.0
2024-06-07 12:45:00,93.97,93.98,93.95,93.97,17035.0,87.942,87.9513,87.9233,87.942,17035.0
2024-06-07 12:50:00,93.97,93.99,93.96,93.99,7120.0,87.942,87.9607,87.9326,87.9607,7120.0
2024-06-07 12:55:00,93.99,94.01,93.99,94.01,12187.0,87.9607,87.9794,87.9607,87.9794,12187.0
2024-06-07 13:00:00,94.01,94.01,93.99,93.99,23590.0,87.9794,87.9794,87.9607,87.9607,23590.0
2024-06-07 13:05:00,93.99,94.0,93.99,93.99,14595.0,87.9607,87.97,87.9607,87.9607,14595.0
2024-06-07 13:10:00,94.0,94.01,93.99,94.0,15786.0,87.97,87.9794,87.9607,87.97,15786.0
2024-06-07 13:15:00,94.0,94.01,93.99,94.01,8839.0,87.97,87.9794,87.9607,87.9794,8839.0
2024-06-07 13:20:00,94.01,94.02,94.0,94.02,38045.0,87.9794,87.9888,87.97,87.9888,38045.0
2024-06-07 13:25:00,94.02,94.02,93.97,93.98,32953.0,87.9888,87.9888,87.942,87.9513,32953.0
2024-06-07 13:30:00,93.97,93.99,93.97,93.98,28425.0,87.942,87.9607,87.942,87.9513,28425.0
2024-06-07 13:35:00,93.98,93.99,93.97,93.98,32342.0,87.9513,87.9607,87.942,87.9513,32342.0
2024-06-07 13:40:00,93.98,93.98,93.96,93.96,23213.0,87.9513,87.9513,87.9326,87.9326,23213.0
2024-06-07 13:45:00,93.96,93.96,93.95,93.96,5408.0,87.9326,87.9326,87.9233,87.9326,5408.0
2024-06-07 13:50:00,93.96,93.97,93.95,93.97,42914.0,87.9326,87.942,87.9233,87.942,42914.0
2024-06-07 13:55:00,93.97,93.97,93.95,93.95,16748.0,87.942,87.942,87.9233,87.9233,16748.0
2024-06-07 14:00:00,93.95,93.96,93.9,93.91,46672.0,87.9233,87.9326,87.8765,87.8858,46672.0
2024-06-07 14:05:00,93.91,93.91,93.88,93.9,56991.0,87.8858,87.8858,87.8577,87.8765,56991.0
2024-06-07 14:10:00,93.89,93.91,93.88,93.9,44656.0,87.8671,87.8858,87.8577,87.8765,44656.0
2024-06-07 14:15:00,93.89,93.92,93.87,93.92,58843.0,87.8671,87.8952,87.8484,87.8952,58843.0
2024-06-07 14:20:00,93.92,93.95,93.91,93.94,57620.0,87.8952,87.9233,87.8858,87.9139,57620.0
2024-06-07 14:25:00,93.94,93.96,93.93,93.95,46712.0,87.9139,87.9326,87.9045,87.9233,46712.0
2024-06-07 14:30:00,93.95,93.96,93.94,93.95,49706.0,87.9233,87.9326,87.9139,87.9233,49706.0
2024-06-07 14:35:00,93.95,93.95,93.94,93.95,34465.0,87.9233,87.9233,87.9139,87.9233,34465.0
2024-06-07 14:40:00,93.95,93.96,93.94,93.95,33155.0,87.9233,87.9326,87.9139,87.9233,33155.0
2024-06-07 14:45:00,93.96,93.97,93.95,93.95,30378.0,87.9326,87.942,87.9233,87.9233,30378.0
2024-06-07 14:50:00,93.95,93.96,93.94,93.95,26497.0,87.9233,87.9326,87.9139,87.9233,26497.0
2024-06-07 14:55:00,93.95,93.95,93.93,93.95,65162.0,87.9233,87.9233,87.9045,87.9233,65162.0
2024-06-07 15:00:00,93.95,93.96,93.92,93.95,37193.0,87.9233,87.9326,87.8952,87.9233,37193.0
2024-06-07 15:05:00,93.95,93.96,93.92,93.92,35998.0,87.9233,87.9326,87.8952,87.8952,35998.0
2024-06-07 15:10:00,93.93,93.93,93.9,93.92,73674.0,87.9045,87.9045,87.8765,87.8952,73674.0
2024-06-07 15:15:00,93.92,93.93,93.91,93.92,26434.0,87.8952,87.9045,87.8858,87.8952,26434.0
2024-06-07 15:20:00,93.92,93.94,93.9,93.94,59350.0,87.8952,87.9139,87.8765,87.9139,59350.0
2024-06-07 15:25:00,93.94,93.96,93.93,93.96,28732.0,87.9139,87.9326,87.9045,87.9326,28732.0
2024-06-07 15:30:00,93.95,93.96,93.94,93.95,28571.0,87.9233,87.9326,87.9139,87.9233,28571.0
2024-06-07 15:35:00,93.95,93.96,93.94,93.95,48062.0,87.9233,87.9326,87.9139,87.9233,48062.0
2024-06-07 15:40:00,93.95,93.96,93.93,93.95,46391.0,87.9233,87.9326,87.9045,87.9233,46391.0
2024-06-07 15:45:00,93.95,93.96,93.93,93.94,33584.0,87.9233,87.9326,87.9045,87.9139,33584.0
2024-06-07 15:50:00,93.93,93.96,93.92,93.95,222547.0,87.9045,87.9326,87.8952,87.9233,222547.0
2024-06-07 15:55:00,93.95,93.96,93.92,93.94,113684.0,87.9233,87.9326,87.8952,87.9139,113684.0
2024-06-10 09:30:00,93.85,94.05,93.77,93.79,35606.0,87.8297,88.0168,87.7548,87.7735,35606.0
2024-06-10 09:35:00,93.79,93.8,93.77,93.8,30416.0,87.7735,87.7829,87.7548,87.7829,30416.0
2024-06-10 09:40:00,93.8,93.83,93.79,93.81,62469.0,87.7829,87.8109,87.7735,87.7922,62469.0
2024-06-10 09:45:00,93.81,93.84,93.81,93.84,26203.0,87.7922,87.8203,87.7922,87.8203,26203.0
2024-06-10 09:50:00,93.83,93.85,93.83,93.85,18380.0,87.8109,87.8297,87.8109,87.8297,18380.0
2024-06-10 09:55:00,93.85,93.86,93.83,93.86,22122.0,87.8297,87.839,87.8109,87.839,22122.0
2024-06-10 10:00:00,93.86,93.88,93.86,93.86,41647.0,87.839,87.8577,87.839,87.839,41647.0
2024-06-10 10:05:00,93.85,93.87,93.85,93.87,10048.0,87.8297,87.8484,87.8297,87.8484,10048.0
2024-06-10 10:10:00,93.87,93.87,93.85,93.87,12200.0,87.8484,87.8484,87.8297,87.8484,12200.0
2024-06-10 10:15:00,93.87,93.89,93.86,93.88,20207.0,87.8484,87.8671,87.839,87.8577,20207.0
2024-06-10 10:20:00,93.88,93.9,93.88,93.9,7185.0,87.8577,87.8765,87.8577,87.8765,7185.0
2024-06-10 10:25:00,93.9,93.91,93.89,93.9,16534.0,87.8765,87.8858,87.8671,87.8765,16534.0
2024-06-10 10:30:00,93.9,93.9,93.89,93.9,6259.0,87.8765,87.8765,87.8671,87.8765,6259.0
2024-06-10 10:35:00,93.9,93.92,93.89,93.92,47533.0,87.8765,87.8952,87.8671,87.8952,47533.0
2024-06-10 10:40:00,93.92,93.92,93.91,93.92,5280.0,87.8952,87.8952,87.8858,87.8952,5280.0
2024-06-10 10:45:00,93.92,93.94,93.91,93.94,21272.0,87.8952,87.9139,87.8858,87.9139,21272.0
2024-06-10 10:50:00,93.93,93.94,93.92,93.94,15009.0,87.9045,87.9139,87.8952,87.9139,15009.0
2024-06-10 10:55:00,93.94,93.94,93.92,93.92,29094.0,87.9139,87.9139,87.8952,87.8952,29094.0
2024-06-10 11:00:00,93.92,93.94,93.91,93.93,33958.0,87.8952,87.9139,87.8858,87.9045,33958.0
2024-06-10 11:05:00,93.93,93.94,93.92,93.94,5085.0,87.9045,87.9139,87.8952,87.9139,5085.0
2024-06-10 11:10:00,93.94,93.95,93.92,93.95,12175.0,87.9139,87.9233,87.8952,87.9233,12175.0
2024-06-10 11:15:00,93.95,93.95,93.94,93.95,16532.0,87.9233,87.9233,87.9139,87.9233,16532.0
2024-06-10 11:20:00,93.95,93.96,93.94,93.95,12645.0,87.9233,87.9326,87.9139,87.9233,12645.0
2024-06-10 11:25:00,93.95,93.97,93.95,93.97,5586.0,87.9233,87.942,87.9233,87.942,5586.0
2024-06-10 11:30:00,93.97,93.98,93.97,93.98,5332.0,87.942,87.9513,87.942,87.9513,5332.0
2024-06-10 11:35:00,93.98,93.98,93.96,93.97,27712.0,87.9513,87.9513,87.9326,87.942,27712.0
2024-06-10 11:40:00,93.97,93.97,93.96,93.97,12151.0,87.942,87.942,87.9326,87.942,12151.0
2024-06-10 11:45:00,93.97,93.99,93.96,93.98,17761.0,87.942,87.9607,87.9326,87.9513,17761.0
2024-06-10 11:50:00,93.98,94.0,93.98,94.0,17687.0,87.9513,87.97,87.9513,87.97,17687.0
2024-06-10 11:55:00,94.0,94.01,93.99,94.0,43541.0,87.97,87.9794,87.9607,87.97,43541.0
2024-06-10 12:00:00,94.0,94.0,93.98,93.98,31316.0,87.97,87.97,87.9513,87.9513,31316.0
2024-06-10 12:05:00,93.98,94.0,93.98,94.0,12062.0,87.9513,87.97,87.9513,87.97,12062.0
2024-06-10 12:10:00,94.0,94.02,93.99,94.02,29961.0,87.97,87.9888,87.9607,87.9888,29961.0
2024-06-10 12:15:00,94.01,94.02,94.0,94.01,26359.0,87.9794,87.9888,87.97,87.9794,26359.0
2024-06-10 12:20:00,94.01,94.02,94.0,94.01,14743.0,87.9794,87.9888,87.97,87.9794,14743.0
2024-06-10 12:25:00,94.01,94.01,94.0,94.01,3064.0,87.9794,87.9794,87.97,87.9794,3064.0
2024-06-10 12:30:00,94.01,94.01,93.99,94.0,23516.0,87.9794,87.9794,87.9607,87.97,23516.0
2024-06-10 12:35:00,94.0,94.02,93.99,94.02,16812.0,87.97,87.9888,87.9607,87.9888,16812.0
2024-06-10 12:40:00,94.02,94.04,94.02,94.03,51888.0,87.9888,88.0075,87.9888,87.9981,51888.0
2024-06-10 12:45:00,94.03,94.03,93.99,94.0,52571.0,87.9981,87.9981,87.9607,87.97,52571.0
2024-06-10 12:50:00,94.0,94.0,93.99,94.0,34694.0,87.97,87.97,87.9607,87.97,34694.0
2024-06-10 12:55:00,94.0,94.02,93.99,94.02,68117.0,87.97,87.9888,87.9607,87.9888,68117.0
2024-06-10 13:00:00,94.02,94.04,93.96,93.97,130667.0,87.9888,88.0075,87.9326,87.942,130667.0
2024-06-10 13:05:00,93.97,93.98,93.96,93.97,26000.0,87.942,87.9513,87.9326,87.942,26000.0
2024-06-10 13:10:00,93.97,93.98,93.96,93.98,30983.0,87.942,87.9513,87.9326,87.9513,30983.0
2024-06-10 13:15:00,93.98,93.99,93.97,93.98,27969.0,87.9513,87.9607,87.942,87.9513,27969.0
2024-06-10 13:20:00,93.98,94.0,93.98,94.0,18616.0,87.9513,87.97,87.9513,87.97,18616.0
2024-06-10 13:25:00,94.0,94.0,93.96,93.97,55209.0,87.97,87.97,87.9326,87.942,55209.0
2024-06-10 13:30:00,93.97,93.98,93.96,93.96,74227.0,87.942,87.9513,87.9326,87.9326,74227.0
2024-06-10 13:35:00,93.97,93.97,93.96,93.97,31829.0,87.942,87.942,87.9326,87.942,31829.0
2024-06-10 13:40:00,93.97,93.99,93.96,93.99,33705.0,87.942,87.9607,87.9326,87.9607,33705.0
2024-06-10 13:45:00,94.0,94.03,93.99,94.03,23925.0,87.97,87.9981,87.9607,87.9981,23925.0
2024-06-10 13:50:00,94.03,94.03,94.0,94.01,25203.0,87.9981,87.9981,87.97,87.9794,25203.0
2024-06-10 13:55:00,94.01,94.02,94.0,94.01,14684.0,87.9794,87.9888,87.97,87.9794,14684.0
2024-06-10 14:00:00,94.01,94.02,94.0,94.01,34716.0,87.9794,87.9888,87.97,87.9794,34716.0
2024-06-10 14:05:00,94.02,94.03,94.0,94.01,69538.0,87.9888,87.9981,87.97,87.9794,69538.0
2024-06-10 14:10:00,94.0,94.01,93.99,93.99,26333.0,87.97,87.9794,87.9607,87.9607,26333.0
2024-06-10 14:15:00,94.0,94.01,93.98,93.98,35525.0,87.97,87.9794,87.9513,87.9513,35525.0
2024-06-10 14:20:00,93.98,94.0,93.97,93.98,31210.0,87.9513,87.97,87.942,87.9513,31210.0
2024-06-10 14:25:00,93.98,93.99,93.96,93.98,21840.0,87.9513,87.9607,87.9326,87.9513,21840.0
2024-06-10 14:30:00,93.97,93.98,93.96,93.98,37564.0,87.942,87.9513,87.9326,87.9513,37564.0
2024-06-10 14:35:00,93.98,94.01,93.97,94.0,29247.0,87.9513,87.9794,87.942,87.97,29247.0
2024-06-10 14:40:00,94.0,94.01,93.99,94.0,20425.0,87.97,87.9794,87.9607,87.97,20425.0
2024-06-10 14:45:00,94.0,94.01,93.99,93.99,16253.0,87.97,87.9794,87.9607,87.9607,16253.0
2024-06-10 14:50:00,94.0,94.01,93.99,94.0,19486.0,87.97,87.9794,87.9607,87.97,19486.0
2024-06-10 14:55:00,94.0,94.0,93.98,93.98,14331.0,87.97,87.97,87.9513,87.9513,14331.0
2024-06-10 15:00:00,93.98,94.0,93.97,93.98,34453.0,87.9513,87.97,87.942,87.9513,34453.0
2024-06-10 15:05:00,93.99,94.01,93.99,94.0,15062.0,87.9607,87.9794,87.9607,87.97,15062.0
2024-06-10 15:10:00,94.0,94.01,93.98,94.0,23230.0,87.97,87.9794,87.9513,87.97,23230.0
2024-06-10 15:15:00,94.01,94.02,93.99,94.0,40760.0,87.9794,87.9888,87.9607,87.97,40760.0
2024-06-10 15:20:00,94.0,94.02,93.98,93.98,26191.0,87.97,87.9888,87.9513,87.9513,26191.0
2024-06-10 15:25:00,93.98,94.0,93.97,94.0,38292.0,87.9513,87.97,87.942,87.97,38292.0
2024-06-10 15:30:00,94.0,94.0,93.98,93.98,48030.0,87.97,87.97,87.9513,87.9513,48030.0
2024-06-10 15:35:00,93.98,94.0,93.98,93.99,39261.0,87.9513,87.97,87.9513,87.9607,39261.0
2024-06-10 15:40:00,93.99,94.0,93.98,93.98,18992.0,87.9607,87.97,87.9513,87.9513,18992.0
2024-06-10 15:45:00,93.99,94.0,93.98,94.0,43062.0,87.9607,87.97,87.9513,87.97,43062.0
2024-06-10 15:50:00,93.99,94.02,93.98,94.02,37168.0,87.9607,87.9888,87.9513,87.9888,37168.0
2024-06-10 15:55:00,94.02,94.05,94.0,94.05,142349.0,87.9888,88.0168,87.97,88.0168,142349.0
2024-06-11 09:30:00,93.65,93.99,93.65,93.98,57216.0,87.6425,87.9607,87.6425,87.9513,57216.0
2024-06-11 09:35:00,93.97,93.99,93.95,93.96,41026.0,87.942,87.9607,87.9233,87.9326,41026.0
2024-06-11 09:40:00,93.96,93.97,93.94,93.95,25152.0,87.9326,87.942,87.9139,87.9233,25152.0
2024-06-11 09:45:00,93.95,93.95,93.9,93.91,40180.0,87.9233,87.9233,87.8765,87.8858,40180.0
2024-06-11 09:50:00,93.91,93.96,93.91,93.95,342581.0,87.8858,87.9326,87.8858,87.9233,342581.0
2024-06-11 09:55:00,93.95,93.98,93.94,93.98,32161.0,87.9233,87.9513,87.9139,87.9513,32161.0
2024-06-11 10:00:00,93.97,93.99,93.96,93.99,31960.0,87.942,87.9607,87.9326,87.9607,31960.0
2024-06-11 10:05:00,93.99,94.01,93.99,94.0,14162.0,87.9607,87.9794,87.9607,87.97,14162.0
2024-06-11 10:10:00,94.0,94.01,93.99,94.0,54687.0,87.97,87.9794,87.9607,87.97,54687.0
2024-06-11 10:15:00,93.99,94.0,93.98,94.0,19780.0,87.9607,87.97,87.9513,87.97,19780.0
2024-06-11 10:20:00,94.0,94.02,93.99,94.01,31532.0,87.97,87.9888,87.9607,87.9794,31532.0
2024-06-11 10:25:00,94.01,94.01,93.99,93.99,11197.0,87.9794,87.9794,87.9607,87.9607,11197.0
2024-06-11 10:30:00,93.98,94.0,93.97,93.99,25004.0,87.9513,87.97,87.942,87.9607,25004.0
2024-06-11 10:35:00,93.98,94.0,93.98,93.98,14451.0,87.9513,87.97,87.9513,87.9513,14451.0
2024-06-11 10:40:00,93.99,94.02,93.98,94.01,18831.0,87.9607,87.9888,87.9513,87.9794,18831.0
2024-06-11 10:45:00,94.01,94.01,94.0,94.01,20962.0,87.9794,87.9794,87.97,87.9794,20962.0
2024-06-11 10:50:00,94.01,94.02,94.0,94.01,21979.0,87.9794,87.9888,87.97,87.9794,21979.0
2024-06-11 10:55:00,94.01,94.04,94.01,94.04,16239.0,87.9794,88.0075,87.9794,88.0075,16239.0
2024-06-11 11:00:00,94.04,94.04,94.02,94.02,23885.0,88.0075,88.0075,87.9888,87.9888,23885.0
2024-06-11 11:05:00,94.02,94.03,94.01,94.02,20633.0,87.9888,87.9981,87.9794,87.9888,20633.0
2024-06-11 11:10:00,94.02,94.03,94.02,94.03,9314.0,87.9888,87.9981,87.9888,87.9981,9314.0
2024-06-11 11:15:00,94.02,94.03,94.02,94.03,11599.0,87.9888,87.9981,87.9888,87.9981,11599.0
2024-06-11 11:20:00,94.03,94.03,94.02,94.03,8659.0,87.9981,87.9981,87.9888,87.9981,8659.0
2024-06-11 11:25:00,94.03,94.03,94.01,94.01,15709.0,87.9981,87.9981,87.9794,87.9794,15709.0
2024-06-11 11:30:00,94.02,94.03,94.0,94.02,32076.0,87.9888,87.9981,87.97,87.9888,32076.0
2024-06-11 11:35:00,94.02,94.02,94.01,94.02,10356.0,87.9888,87.9888,87.9794,87.9888,10356.0
2024-06-11 11:40:00,94.02,94.03,94.01,94.02,25801.0,87.9888,87.9981,87.9794,87.9888,25801.0
2024-06-11 11:45:00,94.02,94.02,93.99,94.0,14310.0,87.9888,87.9888,87.9607,87.97,14310.0
2024-06-11 11:50:00,94.0,94.0,93.98,94.0,20542.0,87.97,87.97,87.9513,87.97,20542.0
2024-06-11 11:55:00,94.0,94.0,93.98,93.98,16511.0,87.97,87.97,87.9513,87.9513,16511.0
2024-06-11 12:00:00,93.98,93.99,93.97,93.98,8790.0,87.9513,87.9607,87.942,87.9513,8790.0
2024-06-11 12:05:00,93.98,93.99,93.97,93.98,8391.0,87.9513,87.9607,87.942,87.9513,8391.0
2024-06-11 12:10:00,93.98,93.99,93.97,93.98,5372.0,87.9513,87.9607,87.942,87.9513,5372.0
2024-06-11 12:15:00,93.98,93.98,93.96,93.97,7864.0,87.9513,87.9513,87.9326,87.942,7864.0
2024-06-11 12:20:00,93.97,93.97,93.95,93.97,13577.0,87.942,87.942,87.9233,87.942,13577.0
2024-06-11 12:25:00,93.97,93.98,93.96,93.97,8502.0,87.942,87.9513,87.9326,87.942,8502.0
2024-06-11 12:30:00,93.97,93.98,93.96,93.97,5829.0,87.942,87.9513,87.9326,87.942,5829.0
2024-06-11 12:35:00,93.98,93.99,93.97,93.98,19735.0,87.9513,87.9607,87.942,87.9513,19735.0
2024-06-11 12:40:00,93.98,94.0,93.97,93.99,22171.0,87.9513,87.97,87.942,87.9607,22171.0
2024-06-11 12:45:00,93.99,94.0,93.97,93.98,16956.0,87.9607,87.97,87.942,87.9513,16956.0
2024-06-11 12:50:00,93.98,94.0,93.98,94.0,11140.0,87.9513,87.97,87.9513,87.97,11140.0
2024-06-11 12:55:00,94.0,94.01,93.98,94.0,36330.0,87.97,87.9794,87.9513,87.97,36330.0
2024-06-11 13:00:00,94.0,94.08,93.98,94.06,121605.0,87.97,88.0449,87.9513,88.0262,121605.0
2024-06-11 13:05:00,94.07,94.08,94.05,94.06,37910.0,88.0356,88.0449,88.0168,88.0262,37910.0
2024-06-11 13:10:00,94.06,94.06,94.04,94.06,19597.0,88.0262,88.0262,88.0075,88.0262,19597.0
2024-06-11 13:15:00,94.05,94.06,94.03,94.04,26505.0,88.0168,88.0262,87.9981,88.0075,26505.0
2024-06-11 13:20:00,94.04,94.05,94.03,94.03,33271.0,88.0075,88.0168,87.9981,87.9981,33271.0
2024-06-11 13:25:00,94.04,94.05,94.03,94.05,8737.0,88.0075,88.0168,87.9981,88.0168,8737.0
2024-06-11 13:30:00,94.05,94.06,94.04,94.06,32437.0,88.0168,88.0262,88.0075,88.0262,32437.0
2024-06-11 13:35:00,94.06,94.1,94.06,94.08,68354.0,88.0262,88.0636,88.0262,88.0449,68354.0
2024-06-11 13:40:00,94.08,94.09,94.06,94.08,25571.0,88.0449,88.0543,88.0262,88.0449,25571.0
2024-06-11 13:45:00,94.09,94.11,94.09,94.1,37465.0,88.0543,88.073,88.0543,88.0636,37465.0
2024-06-11 13:50:00,94.1,94.12,94.09,94.12,34457.0,88.0636,88.0823,88.0543,88.0823,34457.0
2024-06-11 13:55:00,94.12,94.15,94.11,94.14,31682.0,88.0823,88.1104,88.073,88.1011,31682.0
2024-06-11 14:00:00,94.14,94.17,94.13,94.17,30816.0,88.1011,88.1291,88.0917,88.1291,30816.0
2024-06-11 14:05:00,94.17,94.17,94.13,94.13,53086.0,88.1291,88.1291,88.0917,88.0917,53086.0
2024-06-11 14:10:00,94.14,94.16,94.13,94.16,36314.0,88.1011,88.1198,88.0917,88.1198,36314.0
2024-06-11 14:15:00,94.16,94.17,94.15,94.16,25603.0,88.1198,88.1291,88.1104,88.1198,25603.0
2024-06-11 14:20:00,94.17,94.18,94.14,94.14,73322.0,88.1291,88.1385,88.1011,88.1011,73322.0
2024-06-11 14:25:00,94.14,94.15,94.14,94.15,63472.0,88.1011,88.1104,88.1011,88.1104,63472.0
2024-06-11 14:30:00,94.15,94.16,94.14,94.15,52067.0,88.1104,88.1198,88.1011,88.1104,52067.0
2024-06-11 14:35:00,94.15,94.15,94.14,94.15,32241.0,88.1104,88.1104,88.1011,88.1104,32241.0
2024-06-11 14:40:00,94.15,94.16,94.13,94.14,43163.0,88.1104,88.1198,88.0917,88.1011,43163.0
2024-06-11 14:45:00,94.13,94.15,94.13,94.15,17886.0,88.0917,88.1104,88.0917,88.1104,17886.0
2024-06-11 14:50:00,94.14,94.15,94.12,94.12,47951.0,88.1011,88.1104,88.0823,88.0823,47951.0
2024-06-11 14:55:00,94.12,94.14,94.12,94.14,17855.0,88.0823,88.1011,88.0823,88.1011,17855.0
2024-06-11 15:00:00,94.14,94.14,94.13,94.14,5673.0,88.1011,88.1011,88.0917,88.1011,5673.0
2024-06-11 15:05:00,94.13,94.14,94.12,94.13,12232.0,88.0917,88.1011,88.0823,88.0917,12232.0
2024-06-11 15:10:00,94.13,94.13,94.11,94.11,14295.0,88.0917,88.0917,88.073,88.073,14295.0
2024-06-11 15:15:00,94.12,94.12,94.11,94.12,1990.0,88.0823,88.0823,88.073,88.0823,1990.0
2024-06-11 15:20:00,94.12,94.14,94.11,94.13,41272.0,88.0823,88.1011,88.073,88.0917,41272.0
2024-06-11 15:25:00,94.13,94.13,94.12,94.13,4310.0,88.0917,88.0917,88.0823,88.0917,4310.0
2024-06-11 15:30:00,94.12,94.13,94.11,94.12,13560.0,88.0823,88.0917,88.073,88.0823,13560.0
2024-06-11 15:35:00,94.12,94.13,94.11,94.13,14456.0,88.0823,88.0917,88.073,88.0917,14456.0
2024-06-11 15:40:00,94.13,94.14,94.12,94.14,28941.0,88.0917,88.1011,88.0823,88.1011,28941.0
2024-06-11 15:45:00,94.14,94.14,94.12,94.12,27279.0,88.1011,88.1011,88.0823,88.0823,27279.0
2024-06-11 15:50:00,94.12,94.17,94.12,94.17,49335.0,88.0823,88.1291,88.0823,88.1291,49335.0
2024-06-11 15:55:00,94.17,94.18,94.16,94.18,130655.0,88.1291,88.1385,88.1198,88.1385,130655.0
2024-06-12 09:30:00,94.62,94.83,94.62,94.78,135069.0,88.5503,88.7468,88.5503,88.7,135069.0
2024-06-12 09:35:00,94.78,94.81,94.76,94.78,107832.0,88.7,88.7281,88.6813,88.7,107832.0
2024-06-12 09:40:00,94.79,94.84,94.77,94.84,101827.0,88.7094,88.7562,88.6906,88.7562,101827.0
2024-06-12 09:45:00,94.83,94.85,94.81,94.83,80375.0,88.7468,88.7655,88.7281,88.7468,80375.0
2024-06-12 09:50:00,94.83,94.84,94.79,94.79,33102.0,88.7468,88.7562,88.7094,88.7094,33102.0
2024-06-12 09:55:00,94.79,94.82,94.79,94.79,65478.0,88.7094,88.7374,88.7094,88.7094,65478.0
2024-06-12 10:00:00,94.79,94.8,94.75,94.76,23650.0,88.7094,88.7187,88.6719,88.6813,23650.0
2024-06-12 10:05:00,94.76,94.77,94.73,94.74,12876.0,88.6813,88.6906,88.6532,88.6626,12876.0
2024-06-12 10:10:00,94.74,94.76,94.74,94.75,45774.0,88.6626,88.6813,88.6626,88.6719,45774.0
2024-06-12 10:15:00,94.75,94.76,94.72,94.73,248121.0,88.6719,88.6813,88.6439,88.6532,248121.0
2024-06-12 10:20:00,94.73,94.73,94.71,94.73,31074.0,88.6532,88.6532,88.6345,88.6532,31074.0
2024-06-12 10:25:00,94.72,94.77,94.72,94.77,63816.0,88.6439,88.6906,88.6439,88.6906,63816.0
2024-06-12 10:30:00,94.76,94.8,94.76,94.78,100856.0,88.6813,88.7187,88.6813,88.7,100856.0
2024-06-12 10:35:00,94.78,94.79,94.76,94.76,187060.0,88.7,88.7094,88.6813,88.6813,187060.0
2024-06-12 10:40:00,94.76,94.78,94.75,94.75,31408.0,88.6813,88.7,88.6719,88.6719,31408.0
2024-06-12 10:45:00,94.76,94.76,94.75,94.75,28134.0,88.6813,88.6813,88.6719,88.6719,28134.0
2024-06-12 10:50:00,94.75,94.76,94.7,94.7,74676.0,88.6719,88.6813,88.6251,88.6251,74676.0
2024-06-12 10:55:00,94.7,94.7,94.68,94.7,47963.0,88.6251,88.6251,88.6064,88.6251,47963.0
2024-06-12 11:00:00,94.69,94.7,94.67,94.68,36421.0,88.6158,88.6251,88.5971,88.6064,36421.0
2024-06-12 11:05:00,94.68,94.7,94.68,94.69,48866.0,88.6064,88.6251,88.6064,88.6158,48866.0
2024-06-12 11:10:00,94.69,94.69,94.65,94.65,10202.0,88.6158,88.6158,88.5783,88.5783,10202.0
2024-06-12 11:15:00,94.65,94.66,94.65,94.65,93923.0,88.5783,88.5877,88.5783,88.5783,93923.0
2024-06-12 11:20:00,94.66,94.66,94.65,94.66,109724.0,88.5877,88.5877,88.5783,88.5877,109724.0
2024-06-12 11:25:00,94.65,94.66,94.65,94.66,12923.0,88.5783,88.5877,88.5783,88.5877,12923.0
2024-06-12 11:30:00,94.66,94.66,94.65,94.66,31696.0,88.5877,88.5877,88.5783,88.5877,31696.0
2024-06-12 11:35:00,94.66,94.67,94.65,94.67,42692.0,88.5877,88.5971,88.5783,88.5971,42692.0
2024-06-12 11:40:00,94.66,94.69,94.66,94.69,30751.0,88.5877,88.6158,88.5877,88.6158,30751.0
2024-06-12 11:45:00,94.69,94.7,94.68,94.7,13167.0,88.6158,88.6251,88.6064,88.6251,13167.0
2024-06-12 11:50:00,94.7,94.7,94.69,94.7,36654.0,88.6251,88.6251,88.6158,88.6251,36654.0
2024-06-12 11:55:00,94.7,94.7,94.69,94.69,105850.0,88.6251,88.6251,88.6158,88.6158,105850.0
2024-06-12 12:00:00,94.7,94.7,94.68,94.69,46246.0,88.6251,88.6251,88.6064,88.6158,46246.0
2024-06-12 12:05:00,94.69,94.71,94.68,94.71,59300.0,88.6158,88.6345,88.6064,88.6345,59300.0
2024-06-12 12:10:00,94.71,94.71,94.7,94.71,1513.0,88.6345,88.6345,88.6251,88.6345,1513.0
2024-06-12 12:15:00,94.7,94.72,94.7,94.72,13579.0,88.6251,88.6439,88.6251,88.6439,13579.0
2024-06-12 12:20:00,94.72,94.72,94.7,94.7,7664.0,88.6439,88.6439,88.6251,88.6251,7664.0
2024-06-12 12:25:00,94.7,94.71,94.68,94.69,27289.0,88.6251,88.6345,88.6064,88.6158,27289.0
2024-06-12 12:30:00,94.69,94.71,94.68,94.69,58279.0,88.6158,88.6345,88.6064,88.6158,58279.0
2024-06-12 12:35:00,94.69,94.69,94.68,94.68,62712.0,88.6158,88.6158,88.6064,88.6064,62712.0
2024-06-12 12:40:00,94.68,94.69,94.68,94.69,142548.0,88.6064,88.6158,88.6064,88.6158,142548.0
2024-06-12 12:45:00,94.69,94.74,94.68,94.73,77903.0,88.6158,88.6626,88.6064,88.6532,77903.0
2024-06-12 12:50:00,94.72,94.74,94.71,94.73,9714.0,88.6439,88.6626,88.6345,88.6532,9714.0
2024-06-12 12:55:00,94.73,94.73,94.72,94.72,11723.0,88.6532,88.6532,88.6439,88.6439,11723.0
2024-06-12 13:00:00,94.73,94.74,94.72,94.73,40286.0,88.6532,88.6626,88.6439,88.6532,40286.0
2024-06-12 13:05:00,94.74,94.74,94.71,94.72,90981.0,88.6626,88.6626,88.6345,88.6439,90981.0
2024-06-12 13:10:00,94.71,94.72,94.69,94.7,42957.0,88.6345,88.6439,88.6158,88.6251,42957.0
2024-06-12 13:15:00,94.7,94.7,94.69,94.7,3896.0,88.6251,88.6251,88.6158,88.6251,3896.0
2024-06-12 13:20:00,94.69,94.7,94.69,94.69,15437.0,88.6158,88.6251,88.6158,88.6158,15437.0
2024-06-12 13:25:00,94.7,94.7,94.68,94.69,104726.0,88.6251,88.6251,88.6064,88.6158,104726.0
2024-06-12 13:30:00,94.68,94.68,94.65,94.68,113273.0,88.6064,88.6064,88.5783,88.6064,113273.0
2024-06-12 13:35:00,94.68,94.7,94.67,94.69,23862.0,88.6064,88.6251,88.5971,88.6158,23862.0
2024-06-12 13:40:00,94.69,94.7,94.67,94.68,22956.0,88.6158,88.6251,88.5971,88.6064,22956.0
2024-06-12 13:45:00,94.68,94.69,94.67,94.69,15374.0,88.6064,88.6158,88.5971,88.6158,15374.0
2024-06-12 13:50:00,94.69,94.7,94.68,94.7,16750.0,88.6158,88.6251,88.6064,88.6251,16750.0
2024-06-12 13:55:00,94.7,94.72,94.68,94.72,71352.0,88.6251,88.6439,88.6064,88.6439,71352.0
2024-06-12 14:00:00,94.72,94.73,94.56,94.61,192034.0,88.6439,88.6532,88.4941,88.5409,192034.0
2024-06-12 14:05:00,94.62,94.65,94.57,94.59,41138.0,88.5503,88.5783,88.5035,88.5222,41138.0
2024-06-12 14:10:00,94.59,94.63,94.58,94.61,32519.0,88.5222,88.5596,88.5128,88.5409,32519.0
2024-06-12 14:15:00,94.61,94.66,94.59,94.66,85118.0,88.5409,88.5877,88.5222,88.5877,85118.0
2024-06-12 14:20:00,94.66,94.68,94.64,94.65,43974.0,88.5877,88.6064,88.569,88.5783,43974.0
2024-06-12 14:25:00,94.66,94.68,94.65,94.68,21611.0,88.5877,88.6064,88.5783,88.6064,21611.0
2024-06-12 14:30:00,94.68,94.7,94.62,94.66,121024.0,88.6064,88.6251,88.5503,88.5877,121024.0
2024-06-12 14:35:00,94.66,94.68,94.6,94.67,124306.0,88.5877,88.6064,88.5316,88.5971,124306.0
2024-06-12 14:40:00,94.68,94.68,94.57,94.61,39890.0,88.6064,88.6064,88.5035,88.5409,39890.0
2024-06-12 14:45:00,94.59,94.64,94.56,94.58,38358.0,88.5222,88.569,88.4941,88.5128,38358.0
2024-06-12 14:50:00,94.58,94.62,94.54,94.59,20183.0,88.5128,88.5503,88.4754,88.5222,20183.0
2024-06-12 14:55:00,94.59,94.66,94.58,94.63,32801.0,88.5222,88.5877,88.5128,88.5596,32801.0
2024-06-12 15:00:00,94.63,94.66,94.6,94.63,39850.0,88.5596,88.5877,88.5316,88.5596,39850.0
2024-06-12 15:05:00,94.62,94.64,94.6,94.63,18657.0,88.5503,88.569,88.5316,88.5596,18657.0
2024-06-12 15:10:00,94.63,94.67,94.62,94.67,20715.0,88.5596,88.5971,88.5503,88.5971,20715.0
2024-06-12 15:15:00,94.67,94.68,94.64,94.67,42561.0,88.5971,88.6064,88.569,88.5971,42561.0
2024-06-12 15:20:00,94.66,94.67,94.58,94.58,51658.0,88.5877,88.5971,88.5128,88.5128,51658.0
2024-06-12 15:25:00,94.58,94.6,94.53,94.54,50024.0,88.5128,88.5316,88.466,88.4754,50024.0
2024-06-12 15:30:00,94.54,94.56,94.51,94.55,59682.0,88.4754,88.4941,88.4473,88.4848,59682.0
2024-06-12 15:35:00,94.55,94.59,94.53,94.55,27833.0,88.4848,88.5222,88.466,88.4848,27833.0
2024-06-12 15:40:00,94.54,94.56,94.53,94.56,66619.0,88.4754,88.4941,88.466,88.4941,66619.0
2024-06-12 15:45:00,94.55,94.57,94.53,94.54,79814.0,88.4848,88.5035,88.466,88.4754,79814.0
2024-06-12 15:50:00,94.54,94.55,94.52,94.53,204868.0,88.4754,88.4848,88.4567,88.466,204868.0
2024-06-12 15:55:00,94.53,94.55,94.5,94.51,194226.0,88.466,88.4848,88.438,88.4473,194226.0
2024-06-13 09:30:00,94.74,94.74,94.61,94.62,84219.0,88.6626,88.6626,88.5409,88.5503,84219.0
2024-06-13 09:35:00,94.63,94.63,94.59,94.62,317432.0,88.5596,88.5596,88.5222,88.5503,317432.0
2024-06-13 09:40:00,94.62,94.63,94.59,94.59,52297.0,88.5503,88.5596,88.5222,88.5222,52297.0
2024-06-13 09:45:00,94.59,94.6,94.55,94.56,17604.0,88.5222,88.5316,88.4848,88.4941,17604.0
2024-06-13 09:50:00,94.56,94.57,94.54,94.54,31091.0,88.4941,88.5035,88.4754,88.4754,31091.0
2024-06-13 09:55:00,94.55,94.55,94.52,94.53,75418.0,88.4848,88.4848,88.4567,88.466,75418.0
2024-06-13 10:00:00,94.53,94.53,94.51,94.52,114397.0,88.466,88.466,88.4473,88.4567,114397.0
2024-06-13 10:05:00,94.52,94.53,94.52,94.52,123221.0,88.4567,88.466,88.4567,88.4567,123221.0
2024-06-13 10:10:00,94.52,94.53,94.51,94.52,89498.0,88.4567,88.466,88.4473,88.4567,89498.0
2024-06-13 10:15:00,94.52,94.53,94.51,94.51,121927.0,88.4567,88.466,88.4473,88.4473,121927.0
2024-06-13 10:20:00,94.52,94.52,94.49,94.5,63700.0,88.4567,88.4567,88.4286,88.438,63700.0
2024-06-13 10:25:00,94.49,94.5,94.47,94.47,110719.0,88.4286,88.438,88.4099,88.4099,110719.0
2024-06-13 10:30:00,94.48,94.48,94.46,94.47,219636.0,88.4193,88.4193,88.4005,88.4099,219636.0
2024-06-13 10:35:00,94.47,94.48,94.46,94.48,136362.0,88.4099,88.4193,88.4005,88.4193,136362.0
2024-06-13 10:40:00,94.48,94.48,94.43,94.45,119229.0,88.4193,88.4193,88.3725,88.3912,119229.0
2024-06-13 10:45:00,94.46,94.48,94.46,94.47,23853.0,88.4005,88.4193,88.4005,88.4099,23853.0
2024-06-13 10:50:00,94.47,94.48,94.46,94.48,29699.0,88.4099,88.4193,88.4005,88.4193,29699.0
2024-06-13 10:55:00,94.48,94.48,94.45,94.45,31485.0,88.4193,88.4193,88.3912,88.3912,31485.0
2024-06-13 11:00:00,94.45,94.47,94.44,94.44,22904.0,88.3912,88.4099,88.3818,88.3818,22904.0
2024-06-13 11:05:00,94.45,94.46,94.44,94.45,28437.0,88.3912,88.4005,88.3818,88.3912,28437.0
2024-06-13 11:10:00,94.45,94.45,94.42,94.43,27015.0,88.3912,88.3912,88.3631,88.3725,27015.0
2024-06-13 11:15:00,94.43,94.43,94.42,94.43,16376.0,88.3725,88.3725,88.3631,88.3725,16376.0
2024-06-13 11:20:00,94.43,94.45,94.42,94.45,109875.0,88.3725,88.3912,88.3631,88.3912,109875.0
2024-06-13 11:25:00,94.45,94.49,94.44,94.48,38708.0,88.3912,88.4286,88.3818,88.4193,38708.0
2024-06-13 11:30:00,94.48,94.49,94.47,94.48,11681.0,88.4193,88.4286,88.4099,88.4193,11681.0
2024-06-13 11:35:00,94.48,94.5,94.48,94.48,23071.0,88.4193,88.438,88.4193,88.4193,23071.0
2024-06-13 11:40:00,94.49,94.49,94.48,94.49,9933.0,88.4286,88.4286,88.4193,88.4286,9933.0
2024-06-13 11:45:00,94.48,94.49,94.48,94.49,9930.0,88.4193,88.4286,88.4193,88.4286,9930.0
2024-06-13 11:50:00,94.49,94.5,94.48,94.49,75500.0,88.4286,88.438,88.4193,88.4286,75500.0
2024-06-13 11:55:00,94.5,94.5,94.49,94.49,64639.0,88.438,88.438,88.4286,88.4286,64639.0
2024-06-13 12:00:00,94.5,94.5,94.46,94.48,35999.0,88.438,88.438,88.4005,88.4193,35999.0
2024-06-13 12:05:00,94.47,94.5,94.47,94.48,104865.0,88.4099,88.438,88.4099,88.4193,104865.0
2024-06-13 12:10:00,94.47,94.48,94.46,94.47,15016.0,88.4099,88.4193,88.4005,88.4099,15016.0
2024-06-13 12:15:00,94.47,94.47,94.43,94.45,53155.0,88.4099,88.4099,88.3725,88.3912,53155.0
2024-06-13 12:20:00,94.45,94.46,94.42,94.44,34269.0,88.3912,88.4005,88.3631,88.3818,34269.0
2024-06-13 12:25:00,94.44,94.44,94.42,94.43,13792.0,88.3818,88.3818,88.3631,88.3725,13792.0
2024-06-13 12:30:00,94.43,94.45,94.42,94.45,78843.0,88.3725,88.3912,88.3631,88.3912,78843.0
2024-06-13 12:35:00,94.45,94.46,94.44,94.46,53056.0,88.3912,88.4005,88.3818,88.4005,53056.0
2024-06-13 12:40:00,94.46,94.46,94.43,94.45,25786.0,88.4005,88.4005,88.3725,88.3912,25786.0
2024-06-13 12:45:00,94.45,94.45,94.42,94.44,21649.0,88.3912,88.3912,88.3631,88.3818,21649.0
2024-06-13 12:50:00,94.44,94.46,94.43,94.44,19873.0,88.3818,88.4005,88.3725,88.3818,19873.0
2024-06-13 12:55:00,94.43,94.44,94.42,94.42,24008.0,88.3725,88.3818,88.3631,88.3631,24008.0
2024-06-13 13:00:00,94.42,94.5,94.4,94.5,276680.0,88.3631,88.438,88.3444,88.438,276680.0
2024-06-13 13:05:00,94.5,94.5,94.47,94.5,59661.0,88.438,88.438,88.4099,88.438,59661.0
2024-06-13 13:10:00,94.5,94.51,94.49,94.51,16174.0,88.438,88.4473,88.4286,88.4473,16174.0
2024-06-13 13:15:00,94.51,94.51,94.47,94.5,34989.0,88.4473,88.4473,88.4099,88.438,34989.0
2024-06-13 13:20:00,94.5,94.52,94.49,94.51,38120.0,88.438,88.4567,88.4286,88.4473,38120.0
2024-06-13 13:25:00,94.51,94.53,94.5,94.52,31002.0,88.4473,88.466,88.438,88.4567,31002.0
2024-06-13 13:30:00,94.51,94.52,94.48,94.48,85621.0,88.4473,88.4567,88.4193,88.4193,85621.0
2024-06-13 13:35:00,94.48,94.5,94.47,94.49,27473.0,88.4193,88.438,88.4099,88.4286,27473.0
2024-06-13 13:40:00,94.5,94.51,94.5,94.51,11196.0,88.438,88.4473,88.438,88.4473,11196.0
2024-06-13 13:45:00,94.51,94.51,94.47,94.48,19243.0,88.4473,88.4473,88.4099,88.4193,19243.0
2024-06-13 13:50:00,94.48,94.5,94.47,94.5,31240.0,88.4193,88.438,88.4099,88.438,31240.0
2024-06-13 13:55:00,94.5,94.5,94.47,94.48,27379.0,88.438,88.438,88.4099,88.4193,27379.0
2024-06-13 14:00:00,94.48,94.48,94.45,94.46,20168.0,88.4193,88.4193,88.3912,88.4005,20168.0
2024-06-13 14:05:00,94.46,94.49,94.45,94.49,15483.0,88.4005,88.4286,88.3912,88.4286,15483.0
2024-06-13 14:10:00,94.49,94.49,94.48,94.49,12498.0,88.4286,88.4286,88.4193,88.4286,12498.0
2024-06-13 14:15:00,94.48,94.49,94.48,94.49,15646.0,88.4193,88.4286,88.4193,88.4286,15646.0
2024-06-13 14:20:00,94.49,94.5,94.49,94.5,15587.0,88.4286,88.438,88.4286,88.438,15587.0
2024-06-13 14:25:00,94.5,94.5,94.49,94.5,25282.0,88.438,88.438,88.4286,88.438,25282.0
2024-06-13 14:30:00,94.5,94.52,94.5,94.52,24210.0,88.438,88.4567,88.438,88.4567,24210.0
2024-06-13 14:35:00,94.52,94.52,94.5,94.51,24489.0,88.4567,88.4567,88.438,88.4473,24489.0
2024-06-13 14:40:00,94.51,94.53,94.5,94.53,19101.0,88.4473,88.466,88.438,88.466,19101.0
2024-06-13 14:45:00,94.53,94.53,94.52,94.53,14418.0,88.466,88.466,88.4567,88.466,14418.0
2024-06-13 14:50:00,94.53,94.55,94.52,94.54,52206.0,88.466,88.4848,88.4567,88.4754,52206.0
2024-06-13 14:55:00,94.54,94.56,94.53,94.56,33728.0,88.4754,88.4941,88.466,88.4941,33728.0
2024-06-13 15:00:00,94.55,94.55,94.52,94.55,36160.0,88.4848,88.4848,88.4567,88.4848,36160.0
2024-06-13 15:05:00,94.55,94.55,94.51,94.52,26927.0,88.4848,88.4848,88.4473,88.4567,26927.0
2024-06-13 15:10:00,94.52,94.53,94.51,94.52,37018.0,88.4567,88.466,88.4473,88.4567,37018.0
2024-06-13 15:15:00,94.52,94.53,94.51,94.53,13756.0,88.4567,88.466,88.4473,88.466,13756.0
2024-06-13 15:20:00,94.53,94.54,94.52,94.54,17294.0,88.466,88.4754,88.4567,88.4754,17294.0
2024-06-13 15:25:00,94.54,94.54,94.53,94.53,22461.0,88.4754,88.4754,88.466,88.466,22461.0
2024-06-13 15:30:00,94.53,94.53,94.5,94.52,26059.0,88.466,88.466,88.438,88.4567,26059.0
2024-06-13 15:35:00,94.52,94.52,94.51,94.52,28836.0,88.4567,88.4567,88.4473,88.4567,28836.0
2024-06-13 15:40:00,94.52,94.52,94.51,94.52,18228.0,88.4567,88.4567,88.4473,88.4567,18228.0
2024-06-13 15:45:00,94.52,94.53,94.51,94.52,75623.0,88.4567,88.466,88.4473,88.4567,75623.0
2024-06-13 15:50:00,94.52,94.53,94.51,94.53,148429.0,88.4567,88.466,88.4473,88.466,148429.0
2024-06-13 15:55:00,94.53,94.55,94.52,94.52,320931.0,88.466,88.4848,88.4567,88.4567,320931.0
2024-06-14 09:30:00,94.2,94.27,94.19,94.23,98224.0,88.1572,88.2227,88.1479,88.1853,98224.0
2024-06-14 09:35:00,94.23,94.24,94.21,94.22,66884.0,88.1853,88.1946,88.1666,88.1759,66884.0
2024-06-14 09:40:00,94.23,94.24,94.21,94.23,44882.0,88.1853,88.1946,88.1666,88.1853,44882.0
2024-06-14 09:45:00,94.24,94.29,94.23,94.27,100582.0,88.1946,88.2414,88.1853,88.2227,100582.0
2024-06-14 09:50:00,94.26,94.28,94.25,94.27,47970.0,88.2134,88.2321,88.204,88.2227,47970.0
2024-06-14 09:55:00,94.27,94.33,94.26,94.33,56354.0,88.2227,88.2789,88.2134,88.2789,56354.0
2024-06-14 10:00:00,94.32,94.34,94.26,94.28,112591.0,88.2695,88.2882,88.2134,88.2321,112591.0
2024-06-14 10:05:00,94.28,94.3,94.25,94.25,48237.0,88.2321,88.2508,88.204,88.204,48237.0
2024-06-14 10:10:00,94.25,94.26,94.21,94.22,73240.0,88.204,88.2134,88.1666,88.1759,73240.0
2024-06-14 10:15:00,94.23,94.27,94.23,94.27,34722.0,88.1853,88.2227,88.1853,88.2227,34722.0
2024-06-14 10:20:00,94.27,94.29,94.26,94.29,28161.0,88.2227,88.2414,88.2134,88.2414,28161.0
2024-06-14 10:25:00,94.28,94.29,94.24,94.25,40794.0,88.2321,88.2414,88.1946,88.204,40794.0
2024-06-14 10:30:00,94.25,94.26,94.22,94.23,41115.0,88.204,88.2134,88.1759,88.1853,41115.0
2024-06-14 10:35:00,94.24,94.24,94.19,94.21,29335.0,88.1946,88.1946,88.1479,88.1666,29335.0
2024-06-14 10:40:00,94.2,94.23,94.19,94.22,41843.0,88.1572,88.1853,88.1479,88.1759,41843.0
2024-06-14 10:45:00,94.22,94.23,94.21,94.23,30310.0,88.1759,88.1853,88.1666,88.1853,30310.0
2024-06-14 10:50:00,94.23,94.24,94.22,94.24,22233.0,88.1853,88.1946,88.1759,88.1946,22233.0
2024-06-14 10:55:00,94.24,94.24,94.21,94.21,26890.0,88.1946,88.1946,88.1666,88.1666,26890.0
2024-06-14 11:00:00,94.22,94.23,94.2,94.21,30727.0,88.1759,88.1853,88.1572,88.1666,30727.0
2024-06-14 11:05:00,94.2,94.21,94.16,94.16,27168.0,88.1572,88.1666,88.1198,88.1198,27168.0
2024-06-14 11:10:00,94.16,94.2,94.16,94.18,25607.0,88.1198,88.1572,88.1198,88.1385,25607.0
2024-06-14 11:15:00,94.18,94.18,94.17,94.18,16756.0,88.1385,88.1385,88.1291,88.1385,16756.0
2024-06-14 11:20:00,94.18,94.19,94.14,94.14,18146.0,88.1385,88.1479,88.1011,88.1011,18146.0
2024-06-14 11:25:00,94.13,94.13,94.09,94.1,21689.0,88.0917,88.0917,88.0543,88.0636,21689.0
2024-06-14 11:30:00,94.1,94.13,94.1,94.13,40333.0,88.0636,88.0917,88.0636,88.0917,40333.0
2024-06-14 11:35:00,94.13,94.14,94.12,94.13,39770.0,88.0917,88.1011,88.0823,88.0917,39770.0
2024-06-14 11:40:00,94.12,94.13,94.09,94.1,25166.0,88.0823,88.0917,88.0543,88.0636,25166.0
2024-06-14 11:45:00,94.11,94.12,94.09,94.11,22195.0,88.073,88.0823,88.0543,88.073,22195.0
2024-06-14 11:50:00,94.11,94.12,94.1,94.11,5406.0,88.073,88.0823,88.0636,88.073,5406.0
2024-06-14 11:55:00,94.12,94.14,94.12,94.13,12664.0,88.0823,88.1011,88.0823,88.0917,12664.0
2024-06-14 12:00:00,94.14,94.14,94.11,94.11,26452.0,88.1011,88.1011,88.073,88.073,26452.0
2024-06-14 12:05:00,94.12,94.12,94.1,94.11,17332.0,88.0823,88.0823,88.0636,88.073,17332.0
2024-06-14 12:10:00,94.11,94.14,94.11,94.14,29537.0,88.073,88.1011,88.073,88.1011,29537.0
2024-06-14 12:15:00,94.13,94.13,94.1,94.11,55011.0,88.0917,88.0917,88.0636,88.073,55011.0
2024-06-14 12:20:00,94.11,94.12,94.1,94.11,19711.0,88.073,88.0823,88.0636,88.073,19711.0
2024-06-14 12:25:00,94.11,94.11,94.09,94.11,24610.0,88.073,88.073,88.0543,88.073,24610.0
2024-06-14 12:30:00,94.11,94.11,94.08,94.1,19312.0,88.073,88.073,88.0449,88.0636,19312.0
2024-06-14 12:35:00,94.09,94.13,94.09,94.13,19316.0,88.0543,88.0917,88.0543,88.0917,19316.0
2024-06-14 12:40:00,94.13,94.13,94.1,94.11,25326.0,88.0917,88.0917,88.0636,88.073,25326.0
2024-06-14 12:45:00,94.12,94.13,94.11,94.13,13034.0,88.0823,88.0917,88.073,88.0917,13034.0
2024-06-14 12:50:00,94.13,94.15,94.11,94.12,29181.0,88.0917,88.1104,88.073,88.0823,29181.0
2024-06-14 12:55:00,94.12,94.13,94.12,94.13,12457.0,88.0823,88.0917,88.0823,88.0917,12457.0
2024-06-14 13:00:00,94.13,94.14,94.11,94.11,14967.0,88.0917,88.1011,88.073,88.073,14967.0
2024-06-14 13:05:00,94.11,94.14,94.11,94.14,22911.0,88.073,88.1011,88.073,88.1011,22911.0
2024-06-14 13:10:00,94.13,94.15,94.13,94.14,21781.0,88.0917,88.1104,88.0917,88.1011,21781.0
2024-06-14 13:15:00,94.13,94.14,94.13,94.13,18819.0,88.0917,88.1011,88.0917,88.0917,18819.0
2024-06-14 13:20:00,94.13,94.14,94.13,94.14,19322.0,88.0917,88.1011,88.0917,88.1011,19322.0
2024-06-14 13:25:00,94.14,94.15,94.13,94.15,133973.0,88.1011,88.1104,88.0917,88.1104,133973.0
2024-06-14 13:30:00,94.15,94.15,94.14,94.15,8741.0,88.1104,88.1104,88.1011,88.1104,8741.0
2024-06-14 13:35:00,94.15,94.15,94.13,94.14,85254.0,88.1104,88.1104,88.0917,88.1011,85254.0
2024-06-14 13:40:00,94.14,94.14,94.12,94.13,101965.0,88.1011,88.1011,88.0823,88.0917,101965.0
2024-06-14 13:45:00,94.14,94.14,94.11,94.12,15300.0,88.1011,88.1011,88.073,88.0823,15300.0
2024-06-14 13:50:00,94.12,94.12,94.1,94.12,12605.0,88.0823,88.0823,88.0636,88.0823,12605.0
2024-06-14 13:55:00,94.12,94.12,94.1,94.12,42507.0,88.0823,88.0823,88.0636,88.0823,42507.0
2024-06-14 14:00:00,94.12,94.12,94.08,94.09,189545.0,88.0823,88.0823,88.0449,88.0543,189545.0
2024-06-14 14:05:00,94.09,94.1,94.06,94.07,17883.0,88.0543,88.0636,88.0262,88.0356,17883.0
2024-06-14 14:10:00,94.07,94.09,94.07,94.07,23994.0,88.0356,88.0543,88.0356,88.0356,23994.0
2024-06-14 14:15:00,94.08,94.09,94.06,94.08,14843.0,88.0449,88.0543,88.0262,88.0449,14843.0
2024-06-14 14:20:00,94.09,94.09,94.07,94.08,15787.0,88.0543,88.0543,88.0356,88.0449,15787.0
2024-06-14 14:25:00,94.08,94.1,94.07,94.08,13853.0,88.0449,88.0636,88.0356,88.0449,13853.0
2024-06-14 14:30:00,94.07,94.09,94.07,94.09,13754.0,88.0356,88.0543,88.0356,88.0543,13754.0
2024-06-14 14:35:00,94.09,94.09,94.07,94.08,16532.0,88.0543,88.0543,88.0356,88.0449,16532.0
2024-06-14 14:40:00,94.08,94.08,94.06,94.08,25310.0,88.0449,88.0449,88.0262,88.0449,25310.0
2024-06-14 14:45:00,94.08,94.09,94.07,94.08,6412.0,88.0449,88.0543,88.0356,88.0449,6412.0
2024-06-14 14:50:00,94.07,94.1,94.07,94.09,14764.0,88.0356,88.0636,88.0356,88.0543,14764.0
2024-06-14 14:55:00,94.09,94.1,94.07,94.09,10200.0,88.0543,88.0636,88.0356,88.0543,10200.0
2024-06-14 15:00:00,94.09,94.09,94.07,94.08,15688.0,88.0543,88.0543,88.0356,88.0449,15688.0
2024-06-14 15:05:00,94.09,94.09,94.08,94.09,13173.0,88.0543,88.0543,88.0449,88.0543,13173.0
2024-06-14 15:10:00,94.09,94.1,94.08,94.1,28915.0,88.0543,88.0636,88.0449,88.0636,28915.0
2024-06-14 15:15:00,94.09,94.1,94.09,94.09,12326.0,88.0543,88.0636,88.0543,88.0543,12326.0
2024-06-14 15:20:00,94.1,94.11,94.09,94.1,10138.0,88.0636,88.073,88.0543,88.0636,10138.0
2024-06-14 15:25:00,94.1,94.11,94.09,94.11,14085.0,88.0636,88.073,88.0543,88.073,14085.0
2024-06-14 15:30:00,94.11,94.12,94.1,94.12,42603.0,88.073,88.0823,88.0636,88.0823,42603.0
2024-06-14 15:35:00,94.11,94.13,94.11,94.13,27654.0,88.073,88.0917,88.073,88.0917,27654.0
2024-06-14 15:40:00,94.13,94.13,94.11,94.11,354481.0,88.0917,88.0917,88.073,88.073,354481.0
2024-06-14 15:45:00,94.11,94.12,94.1,94.12,31769.0,88.073,88.0823,88.0636,88.0823,31769.0
2024-06-14 15:50:00,94.12,94.12,94.11,94.12,29682.0,88.0823,88.0823,88.073,88.0823,29682.0
2024-06-14 15:55:00,94.12,94.16,94.11,94.15,247651.0,88.0823,88.1198,88.073,88.1104,247651.0
2024-06-17 09:30:00,93.99,94.05,93.92,93.97,31333.0,87.9607,88.0168,87.8952,87.942,31333.0
2024-06-17 09:35:00,93.97,93.97,93.95,93.96,14691.0,87.942,87.942,87.9233,87.9326,14691.0
2024-06-17 09:40:00,93.96,93.97,93.94,93.95,30025.0,87.9326,87.942,87.9139,87.9233,30025.0
2024-06-17 09:45:00,93.97,93.98,93.95,93.95,21815.0,87.942,87.9513,87.9233,87.9233,21815.0
2024-06-17 09:50:00,93.97,93.99,93.96,93.99,10573.0,87.942,87.9607,87.9326,87.9607,10573.0
2024-06-17 09:55:00,94.0,94.04,93.99,94.03,11158.0,87.97,88.0075,87.9607,87.9981,11158.0
2024-06-17 10:00:00,94.04,94.05,94.03,94.03,18991.0,88.0075,88.0168,87.9981,87.9981,18991.0
2024-06-17 10:05:00,94.04,94.05,94.02,94.04,18001.0,88.0075,88.0168,87.9888,88.0075,18001.0
2024-06-17 10:10:00,94.04,94.08,94.03,94.08,36627.0,88.0075,88.0449,87.9981,88.0449,36627.0
2024-06-17 10:15:00,94.08,94.09,94.07,94.08,30846.0,88.0449,88.0543,88.0356,88.0449,30846.0
2024-06-17 10:20:00,94.08,94.08,94.03,94.05,27721.0,88.0449,88.0449,87.9981,88.0168,27721.0
2024-06-17 10:25:00,94.05,94.07,94.04,94.06,20010.0,88.0168,88.0356,88.0075,88.0262,20010.0
2024-06-17 10:30:00,94.06,94.07,94.05,94.05,18196.0,88.0262,88.0356,88.0168,88.0168,18196.0
2024-06-17 10:35:00,94.05,94.06,94.04,94.06,21082.0,88.0168,88.0262,88.0075,88.0262,21082.0
2024-06-17 10:40:00,94.06,94.06,94.03,94.05,27701.0,88.0262,88.0262,87.9981,88.0168,27701.0
2024-06-17 10:45:00,94.06,94.06,94.05,94.05,14442.0,88.0262,88.0262,88.0168,88.0168,14442.0
2024-06-17 10:50:00,94.05,94.06,94.04,94.06,11323.0,88.0168,88.0262,88.0075,88.0262,11323.0
2024-06-17 10:55:00,94.06,94.08,94.05,94.08,32990.0,88.0262,88.0449,88.0168,88.0449,32990.0
2024-06-17 11:00:00,94.08,94.11,94.08,94.11,26811.0,88.0449,88.073,88.0449,88.073,26811.0
2024-06-17 11:05:00,94.11,94.12,94.1,94.12,11262.0,88.073,88.0823,88.0636,88.0823,11262.0
2024-06-17 11:10:00,94.12,94.12,94.1,94.12,22015.0,88.0823,88.0823,88.0636,88.0823,22015.0
2024-06-17 11:15:00,94.12,94.13,94.09,94.1,45562.0,88.0823,88.0917,88.0543,88.0636,45562.0
2024-06-17 11:20:00,94.09,94.12,94.09,94.12,10069.0,88.0543,88.0823,88.0543,88.0823,10069.0
2024-06-17 11:25:00,94.12,94.13,94.11,94.13,8088.0,88.0823,88.0917,88.073,88.0917,8088.0
2024-06-17 11:30:00,94.13,94.13,94.1,94.11,17550.0,88.0917,88.0917,88.0636,88.073,17550.0
2024-06-17 11:35:00,94.11,94.11,94.1,94.11,5650.0,88.073,88.073,88.0636,88.073,5650.0
2024-06-17 11:40:00,94.11,94.14,94.1,94.13,26850.0,88.073,88.1011,88.0636,88.0917,26850.0
2024-06-17 11:45:00,94.13,94.14,94.12,94.13,21513.0,88.0917,88.1011,88.0823,88.0917,21513.0
2024-06-17 11:50:00,94.13,94.14,94.12,94.14,10550.0,88.0917,88.1011,88.0823,88.1011,10550.0
2024-06-17 11:55:00,94.14,94.15,94.13,94.15,14521.0,88.1011,88.1104,88.0917,88.1104,14521.0
2024-06-17 12:00:00,94.15,94.17,94.14,94.17,23550.0,88.1104,88.1291,88.1011,88.1291,23550.0
2024-06-17 12:05:00,94.17,94.2,94.16,94.19,25945.0,88.1291,88.1572,88.1198,88.1479,25945.0
2024-06-17 12:10:00,94.19,94.21,94.18,94.2,8160.0,88.1479,88.1666,88.1385,88.1572,8160.0
2024-06-17 12:15:00,94.21,94.21,94.19,94.2,17660.0,88.1666,88.1666,88.1479,88.1572,17660.0
2024-06-17 12:20:00,94.2,94.22,94.19,94.22,28345.0,88.1572,88.1759,88.1479,88.1759,28345.0
2024-06-17 12:25:00,94.22,94.25,94.21,94.25,28606.0,88.1759,88.204,88.1666,88.204,28606.0
2024-06-17 12:30:00,94.25,94.26,94.21,94.23,27010.0,88.204,88.2134,88.1666,88.1853,27010.0
2024-06-17 12:35:00,94.22,94.23,94.2,94.21,25561.0,88.1759,88.1853,88.1572,88.1666,25561.0
2024-06-17 12:40:00,94.21,94.22,94.2,94.22,17252.0,88.1666,88.1759,88.1572,88.1759,17252.0
2024-06-17 12:45:00,94.21,94.24,94.2,94.23,29104.0,88.1666,88.1946,88.1572,88.1853,29104.0
2024-06-17 12:50:00,94.23,94.24,94.22,94.23,13139.0,88.1853,88.1946,88.1759,88.1853,13139.0
2024-06-17 12:55:00,94.23,94.23,94.22,94.23,11174.0,88.1853,88.1853,88.1759,88.1853,11174.0
2024-06-17 13:00:00,94.23,94.24,94.22,94.23,10198.0,88.1853,88.1946,88.1759,88.1853,10198.0
2024-06-17 13:05:00,94.23,94.24,94.22,94.24,7297.0,88.1853,88.1946,88.1759,88.1946,7297.0
2024-06-17 13:10:00,94.23,94.24,94.22,94.23,10823.0,88.1853,88.1946,88.1759,88.1853,10823.0
2024-06-17 13:15:00,94.23,94.27,94.23,94.27,44496.0,88.1853,88.2227,88.1853,88.2227,44496.0
2024-06-17 13:20:00,94.27,94.27,94.25,94.26,4381.0,88.2227,88.2227,88.204,88.2134,4381.0
2024-06-17 13:25:00,94.26,94.26,94.24,94.25,9484.0,88.2134,88.2134,88.1946,88.204,9484.0
2024-06-17 13:30:00,94.25,94.26,94.24,94.25,10290.0,88.204,88.2134,88.1946,88.204,10290.0
2024-06-17 13:35:00,94.26,94.27,94.25,94.27,7098.0,88.2134,88.2227,88.204,88.2227,7098.0
2024-06-17 13:40:00,94.26,94.27,94.26,94.27,1622.0,88.2134,88.2227,88.2134,88.2227,1622.0
2024-06-17 13:45:00,94.27,94.27,94.25,94.25,57831.0,88.2227,88.2227,88.204,88.204,57831.0
2024-06-17 13:50:00,94.25,94.29,94.25,94.28,40284.0,88.204,88.2414,88.204,88.2321,40284.0
2024-06-17 13:55:00,94.29,94.3,94.27,94.29,36555.0,88.2414,88.2508,88.2227,88.2414,36555.0
2024-06-17 14:00:00,94.29,94.32,94.29,94.32,9621.0,88.2414,88.2695,88.2414,88.2695,9621.0
2024-06-17 14:05:00,94.31,94.35,94.31,94.34,33756.0,88.2602,88.2976,88.2602,88.2882,33756.0
2024-06-17 14:10:00,94.34,94.35,94.31,94.31,16733.0,88.2882,88.2976,88.2602,88.2602,16733.0
2024-06-17 14:15:00,94.31,94.32,94.29,94.3,4977.0,88.2602,88.2695,88.2414,88.2508,4977.0
2024-06-17 14:20:00,94.3,94.31,94.29,94.3,7677.0,88.2508,88.2602,88.2414,88.2508,7677.0
2024-06-17 14:25:00,94.3,94.33,94.29,94.31,14667.0,88.2508,88.2789,88.2414,88.2602,14667.0
2024-06-17 14:30:00,94.31,94.32,94.31,94.32,3900.0,88.2602,88.2695,88.2602,88.2695,3900.0
2024-06-17 14:35:00,94.31,94.33,94.31,94.33,12331.0,88.2602,88.2789,88.2602,88.2789,12331.0
2024-06-17 14:40:00,94.32,94.32,94.29,94.3,13938.0,88.2695,88.2695,88.2414,88.2508,13938.0
2024-06-17 14:45:00,94.3,94.3,94.28,94.3,16997.0,88.2508,88.2508,88.2321,88.2508,16997.0
2024-06-17 14:50:00,94.3,94.3,94.29,94.29,3911.0,88.2508,88.2508,88.2414,88.2414,3911.0
2024-06-17 14:55:00,94.29,94.29,94.27,94.28,14135.0,88.2414,88.2414,88.2227,88.2321,14135.0
2024-06-17 15:00:00,94.28,94.29,94.27,94.28,8276.0,88.2321,88.2414,88.2227,88.2321,8276.0
2024-06-17 15:05:00,94.28,94.3,94.27,94.29,31405.0,88.2321,88.2508,88.2227,88.2414,31405.0
2024-06-17 15:10:00,94.3,94.31,94.29,94.3,116881.0,88.2508,88.2602,88.2414,88.2508,116881.0
2024-06-17 15:15:00,94.29,94.3,94.27,94.29,24949.0,88.2414,88.2508,88.2227,88.2414,24949.0
2024-06-17 15:20:00,94.28,94.29,94.28,94.29,12114.0,88.2321,88.2414,88.2321,88.2414,12114.0
2024-06-17 15:25:00,94.29,94.29,94.28,94.29,8778.0,88.2414,88.2414,88.2321,88.2414,8778.0
2024-06-17 15:30:00,94.28,94.29,94.28,94.29,14535.0,88.2321,88.2414,88.2321,88.2414,14535.0
2024-06-17 15:35:00,94.28,94.29,94.28,94.28,11454.0,88.2321,88.2414,88.2321,88.2321,11454.0
2024-06-17 15:40:00,94.28,94.29,94.28,94.29,28284.0,88.2321,88.2414,88.2321,88.2414,28284.0
2024-06-17 15:45:00,94.28,94.29,94.28,94.28,20631.0,88.2321,88.2414,88.2321,88.2321,20631.0
2024-06-17 15:50:00,94.28,94.29,94.27,94.28,75292.0,88.2321,88.2414,88.2227,88.2321,75292.0
2024-06-17 15:55:00,94.28,94.28,94.25,94.25,127565.0,88.2321,88.2321,88.204,88.204,127565.0
2024-06-18 09:30:00,94.29,94.41,94.23,94.41,51519.0,88.2414,88.3537,88.1853,88.3537,51519.0
2024-06-18 09:35:00,94.41,94.53,94.41,94.51,44806.0,88.3537,88.466,88.3537,88.4473,44806.0
2024-06-18 09:40:00,94.52,94.54,94.5,94.5,66610.0,88.4567,88.4754,88.438,88.438,66610.0
2024-06-18 09:45:00,94.51,94.52,94.48,94.48,10732.0,88.4473,88.4567,88.4193,88.4193,10732.0
2024-06-18 09:50:00,94.48,94.5,94.46,94.48,36379.0,88.4193,88.438,88.4005,88.4193,36379.0
2024-06-18 09:55:00,94.48,94.5,94.47,94.48,43692.0,88.4193,88.438,88.4099,88.4193,43692.0
2024-06-18 10:00:00,94.48,94.5,94.47,94.47,14858.0,88.4193,88.438,88.4099,88.4099,14858.0
2024-06-18 10:05:00,94.47,94.48,94.47,94.48,4686.0,88.4099,88.4193,88.4099,88.4193,4686.0
2024-06-18 10:10:00,94.47,94.48,94.45,94.46,29645.0,88.4099,88.4193,88.3912,88.4005,29645.0
2024-06-18 10:15:00,94.47,94.48,94.45,94.47,23784.0,88.4099,88.4193,88.3912,88.4099,23784.0
2024-06-18 10:20:00,94.46,94.47,94.45,94.46,19003.0,88.4005,88.4099,88.3912,88.4005,19003.0
2024-06-18 10:25:00,94.45,94.49,94.45,94.47,12585.0,88.3912,88.4286,88.3912,88.4099,12585.0
2024-06-18 10:30:00,94.48,94.5,94.47,94.48,21283.0,88.4193,88.438,88.4099,88.4193,21283.0
2024-06-18 10:35:00,94.49,94.49,94.47,94.48,17840.0,88.4286,88.4286,88.4099,88.4193,17840.0
2024-06-18 10:40:00,94.48,94.49,94.47,94.48,14970.0,88.4193,88.4286,88.4099,88.4193,14970.0
2024-06-18 10:45:00,94.48,94.49,94.48,94.48,5802.0,88.4193,88.4286,88.4193,88.4193,5802.0
2024-06-18 10:50:00,94.48,94.5,94.47,94.5,17310.0,88.4193,88.438,88.4099,88.438,17310.0
2024-06-18 10:55:00,94.5,94.5,94.48,94.49,14463.0,88.438,88.438,88.4193,88.4286,14463.0
2024-06-18 11:00:00,94.49,94.5,94.48,94.48,12551.0,88.4286,88.438,88.4193,88.4193,12551.0
2024-06-18 11:05:00,94.48,94.49,94.48,94.48,10790.0,88.4193,88.4286,88.4193,88.4193,10790.0
2024-06-18 11:10:00,94.48,94.49,94.47,94.48,15696.0,88.4193,88.4286,88.4099,88.4193,15696.0
2024-06-18 11:15:00,94.48,94.49,94.47,94.48,34452.0,88.4193,88.4286,88.4099,88.4193,34452.0
2024-06-18 11:20:00,94.49,94.5,94.48,94.48,15529.0,88.4286,88.438,88.4193,88.4193,15529.0
2024-06-18 11:25:00,94.49,94.49,94.48,94.48,4466.0,88.4286,88.4286,88.4193,88.4193,4466.0
2024-06-18 11:30:00,94.48,94.5,94.48,94.48,13794.0,88.4193,88.438,88.4193,88.4193,13794.0
2024-06-18 11:35:00,94.48,94.49,94.48,94.48,3229.0,88.4193,88.4286,88.4193,88.4193,3229.0
2024-06-18 11:40:00,94.49,94.52,94.49,94.52,26872.0,88.4286,88.4567,88.4286,88.4567,26872.0
2024-06-18 11:45:00,94.52,94.54,94.51,94.53,18867.0,88.4567,88.4754,88.4473,88.466,18867.0
2024-06-18 11:50:00,94.53,94.53,94.52,94.53,22342.0,88.466,88.466,88.4567,88.466,22342.0
2024-06-18 11:55:00,94.53,94.55,94.53,94.55,83097.0,88.466,88.4848,88.466,88.4848,83097.0
2024-06-18 12:00:00,94.55,94.56,94.53,94.56,190464.0,88.4848,88.4941,88.466,88.4941,190464.0
2024-06-18 12:05:00,94.56,94.57,94.55,94.57,24286.0,88.4941,88.5035,88.4848,88.5035,24286.0
2024-06-18 12:10:00,94.57,94.58,94.56,94.58,33098.0,88.5035,88.5128,88.4941,88.5128,33098.0
2024-06-18 12:15:00,94.58,94.58,94.55,94.55,31035.0,88.5128,88.5128,88.4848,88.4848,31035.0
2024-06-18 12:20:00,94.56,94.56,94.55,94.55,18630.0,88.4941,88.4941,88.4848,88.4848,18630.0
2024-06-18 12:25:00,94.55,94.56,94.55,94.55,27313.0,88.4848,88.4941,88.4848,88.4848,27313.0
2024-06-18 12:30:00,94.55,94.56,94.53,94.55,73474.0,88.4848,88.4941,88.466,88.4848,73474.0
2024-06-18 12:35:00,94.55,94.57,94.55,94.56,64415.0,88.4848,88.5035,88.4848,88.4941,64415.0
2024-06-18 12:40:00,94.56,94.58,94.56,94.57,10011.0,88.4941,88.5128,88.4941,88.5035,10011.0
2024-06-18 12:45:00,94.56,94.57,94.55,94.56,106884.0,88.4941,88.5035,88.4848,88.4941,106884.0
2024-06-18 12:50:00,94.56,94.56,94.55,94.56,20161.0,88.4941,88.4941,88.4848,88.4941,20161.0
2024-06-18 12:55:00,94.56,94.56,94.55,94.55,60103.0,88.4941,88.4941,88.4848,88.4848,60103.0
2024-06-18 13:00:00,94.55,94.59,94.54,94.57,99499.0,88.4848,88.5222,88.4754,88.5035,99499.0
2024-06-18 13:05:00,94.58,94.58,94.54,94.55,20074.0,88.5128,88.5128,88.4754,88.4848,20074.0
2024-06-18 13:10:00,94.55,94.55,94.53,94.54,21898.0,88.4848,88.4848,88.466,88.4754,21898.0
2024-06-18 13:15:00,94.54,94.55,94.53,94.55,17795.0,88.4754,88.4848,88.466,88.4848,17795.0
2024-06-18 13:20:00,94.55,94.55,94.53,94.54,24371.0,88.4848,88.4848,88.466,88.4754,24371.0
2024-06-18 13:25:00,94.55,94.55,94.53,94.54,16062.0,88.4848,88.4848,88.466,88.4754,16062.0
2024-06-18 13:30:00,94.54,94.54,94.52,94.52,8259.0,88.4754,88.4754,88.4567,88.4567,8259.0
2024-06-18 13:35:00,94.53,94.54,94.52,94.53,18048.0,88.466,88.4754,88.4567,88.466,18048.0
2024-06-18 13:40:00,94.53,94.54,94.52,94.53,17295.0,88.466,88.4754,88.4567,88.466,17295.0
2024-06-18 13:45:00,94.52,94.53,94.52,94.52,4514.0,88.4567,88.466,88.4567,88.4567,4514.0
2024-06-18 13:50:00,94.52,94.53,94.5,94.51,46571.0,88.4567,88.466,88.438,88.4473,46571.0
2024-06-18 13:55:00,94.51,94.51,94.49,94.5,12299.0,88.4473,88.4473,88.4286,88.438,12299.0
2024-06-18 14:00:00,94.5,94.5,94.48,94.49,320813.0,88.438,88.438,88.4193,88.4286,320813.0
2024-06-18 14:05:00,94.5,94.5,94.48,94.5,171418.0,88.438,88.438,88.4193,88.438,171418.0
2024-06-18 14:10:00,94.5,94.51,94.49,94.51,3592.0,88.438,88.4473,88.4286,88.4473,3592.0
2024-06-18 14:15:00,94.5,94.5,94.49,94.49,9347.0,88.438,88.438,88.4286,88.4286,9347.0
2024-06-18 14:20:00,94.5,94.5,94.49,94.49,3516.0,88.438,88.438,88.4286,88.4286,3516.0
2024-06-18 14:25:00,94.49,94.5,94.48,94.49,21038.0,88.4286,88.438,88.4193,88.4286,21038.0
2024-06-18 14:30:00,94.5,94.5,94.48,94.49,28908.0,88.438,88.438,88.4193,88.4286,28908.0
2024-06-18 14:35:00,94.49,94.5,94.48,94.49,11976.0,88.4286,88.438,88.4193,88.4286,11976.0
2024-06-18 14:40:00,94.5,94.52,94.49,94.52,18791.0,88.438,88.4567,88.4286,88.4567,18791.0
2024-06-18 14:45:00,94.51,94.53,94.51,94.51,19469.0,88.4473,88.466,88.4473,88.4473,19469.0
2024-06-18 14:50:00,94.51,94.52,94.51,94.51,1689.0,88.4473,88.4567,88.4473,88.4473,1689.0
2024-06-18 14:55:00,94.52,94.53,94.51,94.53,16751.0,88.4567,88.466,88.4473,88.466,16751.0
2024-06-18 15:00:00,94.53,94.53,94.51,94.51,15698.0,88.466,88.466,88.4473,88.4473,15698.0
2024-06-18 15:05:00,94.52,94.52,94.5,94.5,5633.0,88.4567,88.4567,88.438,88.438,5633.0
2024-06-18 15:10:00,94.51,94.52,94.5,94.52,19698.0,88.4473,88.4567,88.438,88.4567,19698.0
2024-06-18 15:15:00,94.52,94.53,94.51,94.53,14903.0,88.4567,88.466,88.4473,88.466,14903.0
2024-06-18 15:20:00,94.53,94.55,94.53,94.55,6121.0,88.466,88.4848,88.466,88.4848,6121.0
2024-06-18 15:25:00,94.55,94.57,94.54,94.55,39583.0,88.4848,88.5035,88.4754,88.4848,39583.0
2024-06-18 15:30:00,94.55,94.55,94.54,94.55,9500.0,88.4848,88.4848,88.4754,88.4848,9500.0
2024-06-18 15:35:00,94.55,94.56,94.54,94.56,20932.0,88.4848,88.4941,88.4754,88.4941,20932.0
2024-06-18 15:40:00,94.56,94.58,94.55,94.58,31966.0,88.4941,88.5128,88.4848,88.5128,31966.0
2024-06-18 15:45:00,94.57,94.58,94.55,94.56,21540.0,88.5035,88.5128,88.4848,88.4941,21540.0
2024-06-18 15:50:00,94.56,94.6,94.55,94.59,41954.0,88.4941,88.5316,88.4848,88.5222,41954.0
2024-06-18 15:55:00,94.59,94.6,94.54,94.55,271786.0,88.5222,88.5316,88.4754,88.4848,271786.0
2024-06-20 09:30:00,94.5,94.51,94.33,94.38,106462.0,88.438,88.4473,88.2789,88.3257,106462.0
2024-06-20 09:35:00,94.38,94.4,94.36,94.39,79276.0,88.3257,88.3444,88.307,88.335,79276.0
2024-06-20 09:40:00,94.39,94.41,94.38,94.41,62747.0,88.335,88.3537,88.3257,88.3537,62747.0
2024-06-20 09:45:00,94.4,94.43,94.39,94.41,37077.0,88.3444,88.3725,88.335,88.3537,37077.0
2024-06-20 09:50:00,94.42,94.42,94.38,94.39,41390.0,88.3631,88.3631,88.3257,88.335,41390.0
2024-06-20 09:55:00,94.38,94.39,94.36,94.36,15191.0,88.3257,88.335,88.307,88.307,15191.0
2024-06-20 10:00:00,94.37,94.4,94.36,94.39,44608.0,88.3163,88.3444,88.307,88.335,44608.0
2024-06-20 10:05:00,94.4,94.4,94.36,94.38,30253.0,88.3444,88.3444,88.307,88.3257,30253.0
2024-06-20 10:10:00,94.38,94.38,94.35,94.37,24766.0,88.3257,88.3257,88.2976,88.3163,24766.0
2024-06-20 10:15:00,94.37,94.38,94.35,94.36,34804.0,88.3163,88.3257,88.2976,88.307,34804.0
2024-06-20 10:20:00,94.36,94.37,94.35,94.35,29108.0,88.307,88.3163,88.2976,88.2976,29108.0
2024-06-20 10:25:00,94.35,94.37,94.34,94.36,20809.0,88.2976,88.3163,88.2882,88.307,20809.0
2024-06-20 10:30:00,94.35,94.36,94.34,94.35,23377.0,88.2976,88.307,88.2882,88.2976,23377.0
2024-06-20 10:35:00,94.35,94.35,94.32,94.34,28910.0,88.2976,88.2976,88.2695,88.2882,28910.0
2024-06-20 10:40:00,94.33,94.34,94.31,94.32,28957.0,88.2789,88.2882,88.2602,88.2695,28957.0
2024-06-20 10:45:00,94.31,94.32,94.3,94.31,101751.0,88.2602,88.2695,88.2508,88.2602,101751.0
2024-06-20 10:50:00,94.31,94.33,94.3,94.31,51400.0,88.2602,88.2789,88.2508,88.2602,51400.0
2024-06-20 10:55:00,94.32,94.34,94.31,94.34,34296.0,88.2695,88.2882,88.2602,88.2882,34296.0
2024-06-20 11:00:00,94.33,94.35,94.33,94.34,36858.0,88.2789,88.2976,88.2789,88.2882,36858.0
2024-06-20 11:05:00,94.34,94.35,94.33,94.34,29163.0,88.2882,88.2976,88.2789,88.2882,29163.0
2024-06-20 11:10:00,94.34,94.35,94.33,94.34,14486.0,88.2882,88.2976,88.2789,88.2882,14486.0
2024-06-20 11:15:00,94.33,94.35,94.33,94.34,25036.0,88.2789,88.2976,88.2789,88.2882,25036.0
2024-06-20 11:20:00,94.34,94.34,94.31,94.32,49984.0,88.2882,88.2882,88.2602,88.2695,49984.0
2024-06-20 11:25:00,94.31,94.34,94.31,94.34,9159.0,88.2602,88.2882,88.2602,88.2882,9159.0
2024-06-20 11:30:00,94.34,94.36,94.33,94.36,27927.0,88.2882,88.307,88.2789,88.307,27927.0
2024-06-20 11:35:00,94.36,94.36,94.33,94.34,32669.0,88.307,88.307,88.2789,88.2882,32669.0
2024-06-20 11:40:00,94.34,94.35,94.34,94.35,7359.0,88.2882,88.2976,88.2882,88.2976,7359.0
2024-06-20 11:45:00,94.34,94.35,94.34,94.34,41459.0,88.2882,88.2976,88.2882,88.2882,41459.0
2024-06-20 11:50:00,94.35,94.36,94.34,94.35,151689.0,88.2976,88.307,88.2882,88.2976,151689.0
2024-06-20 11:55:00,94.35,94.37,94.34,94.37,244245.0,88.2976,88.3163,88.2882,88.3163,244245.0
2024-06-20 12:00:00,94.37,94.37,94.35,94.36,33371.0,88.3163,88.3163,88.2976,88.307,33371.0
2024-06-20 12:05:00,94.36,94.37,94.35,94.37,19216.0,88.307,88.3163,88.2976,88.3163,19216.0
2024-06-20 12:10:00,94.37,94.38,94.36,94.38,265894.0,88.3163,88.3257,88.307,88.3257,265894.0
2024-06-20 12:15:00,94.37,94.37,94.36,94.37,96450.0,88.3163,88.3163,88.307,88.3163,96450.0
2024-06-20 12:20:00,94.37,94.37,94.33,94.34,55867.0,88.3163,88.3163,88.2789,88.2882,55867.0
2024-06-20 12:25:00,94.34,94.35,94.33,94.33,149588.0,88.2882,88.2976,88.2789,88.2789,149588.0
2024-06-20 12:30:00,94.32,94.33,94.29,94.29,195452.0,88.2695,88.2789,88.2414,88.2414,195452.0
2024-06-20 12:35:00,94.3,94.32,94.29,94.32,27268.0,88.2508,88.2695,88.2414,88.2695,27268.0
2024-06-20 12:40:00,94.31,94.36,94.31,94.36,19142.0,88.2602,88.307,88.2602,88.307,19142.0
2024-06-20 12:45:00,94.35,94.36,94.35,94.36,10679.0,88.2976,88.307,88.2976,88.307,10679.0
2024-06-20 12:50:00,94.36,94.37,94.35,94.37,55686.0,88.307,88.3163,88.2976,88.3163,55686.0
2024-06-20 12:55:00,94.37,94.37,94.36,94.37,59560.0,88.3163,88.3163,88.307,88.3163,59560.0
2024-06-20 13:00:00,94.37,94.37,94.34,94.36,55372.0,88.3163,88.3163,88.2882,88.307,55372.0
2024-06-20 13:05:00,94.35,94.36,94.32,94.34,62403.0,88.2976,88.307,88.2695,88.2882,62403.0
2024-06-20 13:10:00,94.34,94.36,94.34,94.36,11180.0,88.2882,88.307,88.2882,88.307,11180.0
2024-06-20 13:15:00,94.36,94.38,94.35,94.37,24364.0,88.307,88.3257,88.2976,88.3163,24364.0
2024-06-20 13:20:00,94.37,94.37,94.34,94.34,55717.0,88.3163,88.3163,88.2882,88.2882,55717.0
2024-06-20 13:25:00,94.34,94.36,94.34,94.36,49789.0,88.2882,88.307,88.2882,88.307,49789.0
2024-06-20 13:30:00,94.36,94.38,94.35,94.37,181298.0,88.307,88.3257,88.2976,88.3163,181298.0
2024-06-20 13:35:00,94.37,94.37,94.35,94.36,200289.0,88.3163,88.3163,88.2976,88.307,200289.0
2024-06-20 13:40:00,94.36,94.4,94.36,94.4,32020.0,88.307,88.3444,88.307,88.3444,32020.0
2024-06-20 13:45:00,94.4,94.41,94.39,94.41,52208.0,88.3444,88.3537,88.335,88.3537,52208.0
2024-06-20 13:50:00,94.41,94.41,94.4,94.41,14876.0,88.3537,88.3537,88.3444,88.3537,14876.0
2024-06-20 13:55:00,94.41,94.42,94.4,94.42,25989.0,88.3537,88.3631,88.3444,88.3631,25989.0
2024-06-20 14:00:00,94.42,94.45,94.42,94.45,21366.0,88.3631,88.3912,88.3631,88.3912,21366.0
2024-06-20 14:05:00,94.45,94.46,94.44,94.45,31083.0,88.3912,88.4005,88.3818,88.3912,31083.0
2024-06-20 14:10:00,94.45,94.45,94.42,94.43,32439.0,88.3912,88.3912,88.3631,88.3725,32439.0
2024-06-20 14:15:00,94.43,94.45,94.42,94.45,27312.0,88.3725,88.3912,88.3631,88.3912,27312.0
2024-06-20 14:20:00,94.45,94.47,94.44,94.45,32955.0,88.3912,88.4099,88.3818,88.3912,32955.0
2024-06-20 14:25:00,94.45,94.46,94.44,94.46,13107.0,88.3912,88.4005,88.3818,88.4005,13107.0
2024-06-20 14:30:00,94.46,94.46,94.44,94.44,23629.0,88.4005,88.4005,88.3818,88.3818,23629.0
2024-06-20 14:35:00,94.45,94.45,94.42,94.44,42685.0,88.3912,88.3912,88.3631,88.3818,42685.0
2024-06-20 14:40:00,94.44,94.44,94.42,94.42,24024.0,88.3818,88.3818,88.3631,88.3631,24024.0
2024-06-20 14:45:00,94.43,94.48,94.42,94.48,314107.0,88.3725,88.4193,88.3631,88.4193,314107.0
2024-06-20 14:50:00,94.47,94.47,94.45,94.46,49214.0,88.4099,88.4099,88.3912,88.4005,49214.0
2024-06-20 14:55:00,94.45,94.47,94.45,94.45,38481.0,88.3912,88.4099,88.3912,88.3912,38481.0
2024-06-20 15:00:00,94.44,94.46,94.42,94.43,48368.0,88.3818,88.4005,88.3631,88.3725,48368.0
2024-06-20 15:05:00,94.43,94.44,94.42,94.43,24364.0,88.3725,88.3818,88.3631,88.3725,24364.0
2024-06-20 15:10:00,94.43,94.45,94.42,94.45,39626.0,88.3725,88.3912,88.3631,88.3912,39626.0
2024-06-20 15:15:00,94.44,94.45,94.43,94.43,38749.0,88.3818,88.3912,88.3725,88.3725,38749.0
2024-06-20 15:20:00,94.44,94.44,94.42,94.43,61207.0,88.3818,88.3818,88.3631,88.3725,61207.0
2024-06-20 15:25:00,94.43,94.48,94.42,94.48,99037.0,88.3725,88.4193,88.3631,88.4193,99037.0
2024-06-20 15:30:00,94.47,94.48,94.46,94.48,48559.0,88.4099,88.4193,88.4005,88.4193,48559.0
2024-06-20 15:35:00,94.48,94.48,94.45,94.45,72711.0,88.4193,88.4193,88.3912,88.3912,72711.0
2024-06-20 15:40:00,94.45,94.48,94.45,94.48,61653.0,88.3912,88.4193,88.3912,88.4193,61653.0
2024-06-20 15:45:00,94.48,94.49,94.46,94.47,102738.0,88.4193,88.4286,88.4005,88.4099,102738.0
2024-06-20 15:50:00,94.46,94.5,94.46,94.5,50280.0,88.4005,88.438,88.4005,88.438,50280.0
2024-06-20 15:55:00,94.49,94.5,94.47,94.48,135139.0,88.4286,88.438,88.4099,88.4193,135139.0
2024-06-21 09:30:00,94.49,94.5,94.43,94.5,209981.0,88.4286,88.438,88.3725,88.438,209981.0
2024-06-21 09:35:00,94.49,94.5,94.48,94.5,33329.0,88.4286,88.438,88.4193,88.438,33329.0
2024-06-21 09:40:00,94.5,94.5,94.48,94.49,47574.0,88.438,88.438,88.4193,88.4286,47574.0
2024-06-21 09:45:00,94.48,94.49,94.38,94.46,178335.0,88.4193,88.4286,88.3257,88.4005,178335.0
2024-06-21 09:50:00,94.46,94.47,94.43,94.45,79286.0,88.4005,88.4099,88.3725,88.3912,79286.0
2024-06-21 09:55:00,94.44,94.47,94.44,94.47,44359.0,88.3818,88.4099,88.3818,88.4099,44359.0
2024-06-21 10:00:00,94.47,94.48,94.45,94.47,40788.0,88.4099,88.4193,88.3912,88.4099,40788.0
2024-06-21 10:05:00,94.47,94.47,94.45,94.45,19786.0,88.4099,88.4099,88.3912,88.3912,19786.0
2024-06-21 10:10:00,94.46,94.51,94.45,94.51,33609.0,88.4005,88.4473,88.3912,88.4473,33609.0
2024-06-21 10:15:00,94.51,94.51,94.5,94.51,22371.0,88.4473,88.4473,88.438,88.4473,22371.0
2024-06-21 10:20:00,94.5,94.52,94.49,94.49,43567.0,88.438,88.4567,88.4286,88.4286,43567.0
2024-06-21 10:25:00,94.5,94.52,94.49,94.52,53471.0,88.438,88.4567,88.4286,88.4567,53471.0
2024-06-21 10:30:00,94.52,94.52,94.48,94.48,48578.0,88.4567,88.4567,88.4193,88.4193,48578.0
2024-06-21 10:35:00,94.48,94.51,94.47,94.49,48157.0,88.4193,88.4473,88.4099,88.4286,48157.0
2024-06-21 10:40:00,94.48,94.5,94.48,94.5,26061.0,88.4193,88.438,88.4193,88.438,26061.0
2024-06-21 10:45:00,94.5,94.53,94.5,94.53,26847.0,88.438,88.466,88.438,88.466,26847.0
2024-06-21 10:50:00,94.52,94.53,94.51,94.52,24774.0,88.4567,88.466,88.4473,88.4567,24774.0
2024-06-21 10:55:00,94.52,94.54,94.51,94.54,28384.0,88.4567,88.4754,88.4473,88.4754,28384.0
2024-06-21 11:00:00,94.54,94.54,94.52,94.53,33826.0,88.4754,88.4754,88.4567,88.466,33826.0
2024-06-21 11:05:00,94.53,94.55,94.52,94.54,32164.0,88.466,88.4848,88.4567,88.4754,32164.0
2024-06-21 11:10:00,94.54,94.55,94.52,94.53,34123.0,88.4754,88.4848,88.4567,88.466,34123.0
2024-06-21 11:15:00,94.53,94.55,94.51,94.55,29549.0,88.466,88.4848,88.4473,88.4848,29549.0
2024-06-21 11:20:00,94.55,94.55,94.52,94.53,20546.0,88.4848,88.4848,88.4567,88.466,20546.0
2024-06-21 11:25:00,94.53,94.53,94.51,94.52,23049.0,88.466,88.466,88.4473,88.4567,23049.0
2024-06-21 11:30:00,94.52,94.53,94.5,94.52,36023.0,88.4567,88.466,88.438,88.4567,36023.0
2024-06-21 11:35:00,94.52,94.54,94.52,94.53,15161.0,88.4567,88.4754,88.4567,88.466,15161.0
2024-06-21 11:40:00,94.53,94.54,94.52,94.53,35298.0,88.466,88.4754,88.4567,88.466,35298.0
2024-06-21 11:45:00,94.53,94.54,94.52,94.54,12738.0,88.466,88.4754,88.4567,88.4754,12738.0
2024-06-21 11:50:00,94.54,94.56,94.54,94.55,25393.0,88.4754,88.4941,88.4754,88.4848,25393.0
2024-06-21 11:55:00,94.55,94.56,94.54,94.55,17791.0,88.4848,88.4941,88.4754,88.4848,17791.0
2024-06-21 12:00:00,94.55,94.55,94.53,94.54,25820.0,88.4848,88.4848,88.466,88.4754,25820.0
2024-06-21 12:05:00,94.54,94.55,94.53,94.54,78679.0,88.4754,88.4848,88.466,88.4754,78679.0
2024-06-21 12:10:00,94.53,94.54,94.53,94.53,27393.0,88.466,88.4754,88.466,88.466,27393.0
2024-06-21 12:15:00,94.53,94.54,94.52,94.54,14009.0,88.466,88.4754,88.4567,88.4754,14009.0
2024-06-21 12:20:00,94.54,94.54,94.51,94.52,9676.0,88.4754,88.4754,88.4473,88.4567,9676.0
2024-06-21 12:25:00,94.52,94.52,94.51,94.52,7920.0,88.4567,88.4567,88.4473,88.4567,7920.0
2024-06-21 12:30:00,94.52,94.52,94.51,94.52,4187.0,88.4567,88.4567,88.4473,88.4567,4187.0
2024-06-21 12:35:00,94.52,94.53,94.52,94.53,23232.0,88.4567,88.466,88.4567,88.466,23232.0
2024-06-21 12:40:00,94.53,94.54,94.52,94.54,22794.0,88.466,88.4754,88.4567,88.4754,22794.0
2024-06-21 12:45:00,94.54,94.54,94.53,94.53,56207.0,88.4754,88.4754,88.466,88.466,56207.0
2024-06-21 12:50:00,94.54,94.54,94.52,94.54,25675.0,88.4754,88.4754,88.4567,88.4754,25675.0
2024-06-21 12:55:00,94.53,94.54,94.52,94.53,18356.0,88.466,88.4754,88.4567,88.466,18356.0
2024-06-21 13:00:00,94.53,94.53,94.51,94.52,25021.0,88.466,88.466,88.4473,88.4567,25021.0
2024-06-21 13:05:00,94.52,94.52,94.51,94.52,900.0,88.4567,88.4567,88.4473,88.4567,900.0
2024-06-21 13:10:00,94.52,94.53,94.52,94.53,25618.0,88.4567,88.466,88.4567,88.466,25618.0
2024-06-21 13:15:00,94.53,94.54,94.49,94.5,58310.0,88.466,88.4754,88.4286,88.438,58310.0
2024-06-21 13:20:00,94.49,94.5,94.48,94.48,15673.0,88.4286,88.438,88.4193,88.4193,15673.0
2024-06-21 13:25:00,94.48,94.5,94.48,94.5,14918.0,88.4193,88.438,88.4193,88.438,14918.0
2024-06-21 13:30:00,94.5,94.5,94.48,94.48,18229.0,88.438,88.438,88.4193,88.4193,18229.0
2024-06-21 13:35:00,94.48,94.51,94.47,94.51,33509.0,88.4193,88.4473,88.4099,88.4473,33509.0
2024-06-21 13:40:00,94.51,94.51,94.5,94.51,8443.0,88.4473,88.4473,88.438,88.4473,8443.0
2024-06-21 13:45:00,94.51,94.51,94.5,94.51,13126.0,88.4473,88.4473,88.438,88.4473,13126.0
2024-06-21 13:50:00,94.51,94.53,94.5,94.53,27289.0,88.4473,88.466,88.438,88.466,27289.0
2024-06-21 13:55:00,94.53,94.54,94.52,94.53,21944.0,88.466,88.4754,88.4567,88.466,21944.0
2024-06-21 14:00:00,94.53,94.53,94.51,94.52,22703.0,88.466,88.466,88.4473,88.4567,22703.0
2024-06-21 14:05:00,94.52,94.52,94.51,94.52,24199.0,88.4567,88.4567,88.4473,88.4567,24199.0
2024-06-21 14:10:00,94.52,94.54,94.51,94.54,63156.0,88.4567,88.4754,88.4473,88.4754,63156.0
2024-06-21 14:15:00,94.54,94.54,94.53,94.54,14081.0,88.4754,88.4754,88.466,88.4754,14081.0
2024-06-21 14:20:00,94.54,94.54,94.52,94.54,27471.0,88.4754,88.4754,88.4567,88.4754,27471.0
2024-06-21 14:25:00,94.54,94.56,94.53,94.56,25771.0,88.4754,88.4941,88.466,88.4941,25771.0
2024-06-21 14:30:00,94.56,94.56,94.55,94.56,25191.0,88.4941,88.4941,88.4848,88.4941,25191.0
2024-06-21 14:35:00,94.56,94.56,94.53,94.54,24832.0,88.4941,88.4941,88.466,88.4754,24832.0
2024-06-21 14:40:00,94.54,94.54,94.53,94.54,27934.0,88.4754,88.4754,88.466,88.4754,27934.0
2024-06-21 14:45:00,94.54,94.55,94.53,94.54,9279.0,88.4754,88.4848,88.466,88.4754,9279.0
2024-06-21 14:50:00,94.54,94.54,94.53,94.54,9518.0,88.4754,88.4754,88.466,88.4754,9518.0
2024-06-21 14:55:00,94.54,94.54,94.53,94.54,9096.0,88.4754,88.4754,88.466,88.4754,9096.0
2024-06-21 15:00:00,94.54,94.56,94.53,94.56,32845.0,88.4754,88.4941,88.466,88.4941,32845.0
2024-06-21 15:05:00,94.56,94.57,94.55,94.56,13062.0,88.4941,88.5035,88.4848,88.4941,13062.0
2024-06-21 15:10:00,94.56,94.56,94.55,94.56,11588.0,88.4941,88.4941,88.4848,88.4941,11588.0
2024-06-21 15:15:00,94.56,94.56,94.55,94.56,8098.0,88.4941,88.4941,88.4848,88.4941,8098.0
2024-06-21 15:20:00,94.56,94.58,94.55,94.58,21717.0,88.4941,88.5128,88.4848,88.5128,21717.0
2024-06-21 15:25:00,94.58,94.58,94.57,94.57,15205.0,88.5128,88.5128,88.5035,88.5035,15205.0
2024-06-21 15:30:00,94.58,94.59,94.56,94.59,35858.0,88.5128,88.5222,88.4941,88.5222,35858.0
2024-06-21 15:35:00,94.59,94.6,94.59,94.6,27732.0,88.5222,88.5316,88.5222,88.5316,27732.0
2024-06-21 15:40:00,94.6,94.6,94.59,94.59,25572.0,88.5316,88.5316,88.5222,88.5222,25572.0
2024-06-21 15:45:00,94.6,94.6,94.56,94.58,40822.0,88.5316,88.5316,88.4941,88.5128,40822.0
2024-06-21 15:50:00,94.58,94.62,94.57,94.62,61186.0,88.5128,88.5503,88.5035,88.5503,61186.0
2024-06-21 15:55:00,94.62,94.62,94.57,94.59,318432.0,88.5503,88.5503,88.5035,88.5222,318432.0
2024-06-24 09:30:00,94.56,94.62,94.56,94.62,54308.0,88.4941,88.5503,88.4941,88.5503,54308.0
2024-06-24 09:35:00,94.61,94.63,94.6,94.63,31682.0,88.5409,88.5596,88.5316,88.5596,31682.0
2024-06-24 09:40:00,94.63,94.63,94.62,94.63,38885.0,88.5596,88.5596,88.5503,88.5596,38885.0
2024-06-24 09:45:00,94.63,94.65,94.62,94.64,57539.0,88.5596,88.5783,88.5503,88.569,57539.0
2024-06-24 09:50:00,94.64,94.71,94.64,94.7,60170.0,88.569,88.6345,88.569,88.6251,60170.0
2024-06-24 09:55:00,94.7,94.71,94.69,94.7,52111.0,88.6251,88.6345,88.6158,88.6251,52111.0
2024-06-24 10:00:00,94.7,94.73,94.7,94.72,75264.0,88.6251,88.6532,88.6251,88.6439,75264.0
2024-06-24 10:05:00,94.72,94.74,94.7,94.73,72298.0,88.6439,88.6626,88.6251,88.6532,72298.0
2024-06-24 10:10:00,94.72,94.72,94.69,94.72,62571.0,88.6439,88.6439,88.6158,88.6439,62571.0
2024-06-24 10:15:00,94.72,94.73,94.68,94.7,49130.0,88.6439,88.6532,88.6064,88.6251,49130.0
2024-06-24 10:20:00,94.7,94.73,94.7,94.73,48132.0,88.6251,88.6532,88.6251,88.6532,48132.0
2024-06-24 10:25:00,94.73,94.73,94.66,94.67,85817.0,88.6532,88.6532,88.5877,88.5971,85817.0
2024-06-24 10:30:00,94.67,94.71,94.67,94.7,97915.0,88.5971,88.6345,88.5971,88.6251,97915.0
2024-06-24 10:35:00,94.7,94.71,94.69,94.7,41159.0,88.6251,88.6345,88.6158,88.6251,41159.0
2024-06-24 10:40:00,94.7,94.7,94.68,94.69,43664.0,88.6251,88.6251,88.6064,88.6158,43664.0
2024-06-24 10:45:00,94.69,94.71,94.67,94.68,63351.0,88.6158,88.6345,88.5971,88.6064,63351.0
2024-06-24 10:50:00,94.68,94.68,94.66,94.67,42630.0,88.6064,88.6064,88.5877,88.5971,42630.0
2024-06-24 10:55:00,94.67,94.67,94.65,94.67,45674.0,88.5971,88.5971,88.5783,88.5971,45674.0
2024-06-24 11:00:00,94.67,94.67,94.66,94.67,17253.0,88.5971,88.5971,88.5877,88.5971,17253.0
2024-06-24 11:05:00,94.67,94.67,94.66,94.67,22929.0,88.5971,88.5971,88.5877,88.5971,22929.0
2024-06-24 11:10:00,94.67,94.67,94.66,94.67,48805.0,88.5971,88.5971,88.5877,88.5971,48805.0
2024-06-24 11:15:00,94.67,94.67,94.65,94.66,38380.0,88.5971,88.5971,88.5783,88.5877,38380.0
2024-06-24 11:20:00,94.66,94.66,94.64,94.65,34395.0,88.5877,88.5877,88.569,88.5783,34395.0
2024-06-24 11:25:00,94.65,94.65,94.64,94.65,95817.0,88.5783,88.5783,88.569,88.5783,95817.0
2024-06-24 11:30:00,94.64,94.65,94.62,94.63,39400.0,88.569,88.5783,88.5503,88.5596,39400.0
2024-06-24 11:35:00,94.62,94.64,94.62,94.64,30097.0,88.5503,88.569,88.5503,88.569,30097.0
2024-06-24 11:40:00,94.64,94.64,94.61,94.62,42729.0,88.569,88.569,88.5409,88.5503,42729.0
2024-06-24 11:45:00,94.61,94.62,94.6,94.61,23935.0,88.5409,88.5503,88.5316,88.5409,23935.0
2024-06-24 11:50:00,94.6,94.62,94.6,94.62,31491.0,88.5316,88.5503,88.5316,88.5503,31491.0
2024-06-24 11:55:00,94.62,94.63,94.61,94.63,38592.0,88.5503,88.5596,88.5409,88.5596,38592.0
2024-06-24 12:00:00,94.63,94.63,94.62,94.63,39023.0,88.5596,88.5596,88.5503,88.5596,39023.0
2024-06-24 12:05:00,94.63,94.63,94.6,94.6,66528.0,88.5596,88.5596,88.5316,88.5316,66528.0
2024-06-24 12:10:00,94.61,94.62,94.6,94.62,55811.0,88.5409,88.5503,88.5316,88.5503,55811.0
2024-06-24 12:15:00,94.62,94.63,94.61,94.63,24156.0,88.5503,88.5596,88.5409,88.5596,24156.0
2024-06-24 12:20:00,94.63,94.64,94.62,94.64,28871.0,88.5596,88.569,88.5503,88.569,28871.0
2024-06-24 12:25:00,94.64,94.64,94.63,94.64,51796.0,88.569,88.569,88.5596,88.569,51796.0
2024-06-24 12:30:00,94.64,94.64,94.62,94.63,35468.0,88.569,88.569,88.5503,88.5596,35468.0
2024-06-24 12:35:00,94.63,94.63,94.62,94.63,77305.0,88.5596,88.5596,88.5503,88.5596,77305.0
2024-06-24 12:40:00,94.63,94.63,94.6,94.6,43592.0,88.5596,88.5596,88.5316,88.5316,43592.0
2024-06-24 12:45:00,94.6,94.61,94.58,94.61,96406.0,88.5316,88.5409,88.5128,88.5409,96406.0
2024-06-24 12:50:00,94.61,94.61,94.59,94.59,28978.0,88.5409,88.5409,88.5222,88.5222,28978.0
2024-06-24 12:55:00,94.59,94.6,94.58,94.59,42560.0,88.5222,88.5316,88.5128,88.5222,42560.0
2024-06-24 13:00:00,94.58,94.59,94.58,94.59,18249.0,88.5128,88.5222,88.5128,88.5222,18249.0
2024-06-24 13:05:00,94.58,94.59,94.56,94.56,52176.0,88.5128,88.5222,88.4941,88.4941,52176.0
2024-06-24 13:10:00,94.56,94.57,94.55,94.56,29677.0,88.4941,88.5035,88.4848,88.4941,29677.0
2024-06-24 13:15:00,94.56,94.57,94.55,94.57,51959.0,88.4941,88.5035,88.4848,88.5035,51959.0
2024-06-24 13:20:00,94.57,94.58,94.55,94.56,60322.0,88.5035,88.5128,88.4848,88.4941,60322.0
2024-06-24 13:25:00,94.56,94.57,94.55,94.56,40160.0,88.4941,88.5035,88.4848,88.4941,40160.0
2024-06-24 13:30:00,94.56,94.57,94.56,94.56,33305.0,88.4941,88.5035,88.4941,88.4941,33305.0
2024-06-24 13:35:00,94.56,94.59,94.56,94.59,32465.0,88.4941,88.5222,88.4941,88.5222,32465.0
2024-06-24 13:40:00,94.59,94.59,94.58,94.59,20228.0,88.5222,88.5222,88.5128,88.5222,20228.0
2024-06-24 13:45:00,94.59,94.59,94.57,94.58,31609.0,88.5222,88.5222,88.5035,88.5128,31609.0
2024-06-24 13:50:00,94.58,94.58,94.56,94.58,53224.0,88.5128,88.5128,88.4941,88.5128,53224.0
2024-06-24 13:55:00,94.58,94.6,94.57,94.59,43281.0,88.5128,88.5316,88.5035,88.5222,43281.0
2024-06-24 14:00:00,94.58,94.59,94.58,94.59,20375.0,88.5128,88.5222,88.5128,88.5222,20375.0
2024-06-24 14:05:00,94.59,94.59,94.58,94.59,102495.0,88.5222,88.5222,88.5128,88.5222,102495.0
2024-06-24 14:10:00,94.59,94.59,94.57,94.58,46605.0,88.5222,88.5222,88.5035,88.5128,46605.0
2024-06-24 14:15:00,94.57,94.58,94.56,94.58,25466.0,88.5035,88.5128,88.4941,88.5128,25466.0
2024-06-24 14:20:00,94.58,94.59,94.58,94.59,18058.0,88.5128,88.5222,88.5128,88.5222,18058.0
2024-06-24 14:25:00,94.59,94.59,94.58,94.59,34992.0,88.5222,88.5222,88.5128,88.5222,34992.0
2024-06-24 14:30:00,94.59,94.6,94.58,94.59,53978.0,88.5222,88.5316,88.5128,88.5222,53978.0
2024-06-24 14:35:00,94.59,94.6,94.58,94.59,34407.0,88.5222,88.5316,88.5128,88.5222,34407.0
2024-06-24 14:40:00,94.59,94.61,94.58,94.58,73818.0,88.5222,88.5409,88.5128,88.5128,73818.0
2024-06-24 14:45:00,94.59,94.6,94.58,94.6,12880.0,88.5222,88.5316,88.5128,88.5316,12880.0
2024-06-24 14:50:00,94.59,94.61,94.59,94.59,42568.0,88.5222,88.5409,88.5222,88.5222,42568.0
2024-06-24 14:55:00,94.59,94.6,94.58,94.58,80812.0,88.5222,88.5316,88.5128,88.5128,80812.0
2024-06-24 15:00:00,94.58,94.58,94.57,94.57,13249.0,88.5128,88.5128,88.5035,88.5035,13249.0
2024-06-24 15:05:00,94.57,94.59,94.57,94.59,74969.0,88.5035,88.5222,88.5035,88.5222,74969.0
2024-06-24 15:10:00,94.59,94.59,94.56,94.56,73287.0,88.5222,88.5222,88.4941,88.4941,73287.0
2024-06-24 15:15:00,94.56,94.57,94.54,94.55,30913.0,88.4941,88.5035,88.4754,88.4848,30913.0
2024-06-24 15:20:00,94.55,94.56,94.54,94.56,16289.0,88.4848,88.4941,88.4754,88.4941,16289.0
2024-06-24 15:25:00,94.56,94.57,94.55,94.57,49564.0,88.4941,88.5035,88.4848,88.5035,49564.0
2024-06-24 15:30:00,94.57,94.58,94.56,94.57,49090.0,88.5035,88.5128,88.4941,88.5035,49090.0
2024-06-24 15:35:00,94.56,94.58,94.56,94.56,54314.0,88.4941,88.5128,88.4941,88.4941,54314.0
2024-06-24 15:40:00,94.57,94.57,94.56,94.57,21659.0,88.5035,88.5035,88.4941,88.5035,21659.0
2024-06-24 15:45:00,94.56,94.57,94.54,94.55,83089.0,88.4941,88.5035,88.4754,88.4848,83089.0
2024-06-24 15:50:00,94.54,94.55,94.53,94.55,100031.0,88.4754,88.4848,88.466,88.4848,100031.0
2024-06-24 15:55:00,94.55,94.55,94.51,94.51,239253.0,88.4848,88.4848,88.4473,88.4473,239253.0
2024-06-25 09:30:00,94.54,94.54,94.47,94.48,22282.0,88.4754,88.4754,88.4099,88.4193,22282.0
2024-06-25 09:35:00,94.48,94.48,94.45,94.48,26296.0,88.4193,88.4193,88.3912,88.4193,26296.0
2024-06-25 09:40:00,94.48,94.5,94.47,94.48,15563.0,88.4193,88.438,88.4099,88.4193,15563.0
2024-06-25 09:45:00,94.47,94.5,94.47,94.5,24531.0,88.4099,88.438,88.4099,88.438,24531.0
2024-06-25 09:50:00,94.5,94.51,94.48,94.5,15656.0,88.438,88.4473,88.4193,88.438,15656.0
2024-06-25 09:55:00,94.5,94.51,94.49,94.5,29292.0,88.438,88.4473,88.4286,88.438,29292.0
2024-06-25 10:00:00,94.51,94.54,94.5,94.54,43563.0,88.4473,88.4754,88.438,88.4754,43563.0
2024-06-25 10:05:00,94.54,94.54,94.51,94.53,19993.0,88.4754,88.4754,88.4473,88.466,19993.0
2024-06-25 10:10:00,94.53,94.55,94.53,94.54,14654.0,88.466,88.4848,88.466,88.4754,14654.0
2024-06-25 10:15:00,94.54,94.55,94.53,94.55,14747.0,88.4754,88.4848,88.466,88.4848,14747.0
2024-06-25 10:20:00,94.55,94.56,94.54,94.56,9754.0,88.4848,88.4941,88.4754,88.4941,9754.0
2024-06-25 10:25:00,94.56,94.57,94.55,94.56,18148.0,88.4941,88.5035,88.4848,88.4941,18148.0
2024-06-25 10:30:00,94.57,94.57,94.55,94.56,17421.0,88.5035,88.5035,88.4848,88.4941,17421.0
2024-06-25 10:35:00,94.56,94.57,94.55,94.56,9669.0,88.4941,88.5035,88.4848,88.4941,9669.0
2024-06-25 10:40:00,94.56,94.57,94.55,94.56,19649.0,88.4941,88.5035,88.4848,88.4941,19649.0
2024-06-25 10:45:00,94.56,94.57,94.54,94.55,15432.0,88.4941,88.5035,88.4754,88.4848,15432.0
2024-06-25 10:50:00,94.55,94.56,94.54,94.55,16001.0,88.4848,88.4941,88.4754,88.4848,16001.0
2024-06-25 10:55:00,94.56,94.57,94.53,94.57,30216.0,88.4941,88.5035,88.466,88.5035,30216.0
2024-06-25 11:00:00,94.57,94.57,94.56,94.57,9443.0,88.5035,88.5035,88.4941,88.5035,9443.0
2024-06-25 11:05:00,94.57,94.58,94.57,94.58,10376.0,88.5035,88.5128,88.5035,88.5128,10376.0
2024-06-25 11:10:00,94.58,94.58,94.57,94.58,9670.0,88.5128,88.5128,88.5035,88.5128,9670.0
2024-06-25 11:15:00,94.58,94.59,94.57,94.59,36775.0,88.5128,88.5222,88.5035,88.5222,36775.0
2024-06-25 11:20:00,94.59,94.59,94.58,94.59,22742.0,88.5222,88.5222,88.5128,88.5222,22742.0
2024-06-25 11:25:00,94.59,94.59,94.58,94.59,11553.0,88.5222,88.5222,88.5128,88.5222,11553.0
2024-06-25 11:30:00,94.59,94.59,94.58,94.58,7744.0,88.5222,88.5222,88.5128,88.5128,7744.0
2024-06-25 11:35:00,94.59,94.59,94.58,94.59,22328.0,88.5222,88.5222,88.5128,88.5222,22328.0
2024-06-25 11:40:00,94.59,94.59,94.58,94.59,8351.0,88.5222,88.5222,88.5128,88.5222,8351.0
2024-06-25 11:45:00,94.59,94.61,94.59,94.61,28408.0,88.5222,88.5409,88.5222,88.5409,28408.0
2024-06-25 11:50:00,94.61,94.62,94.6,94.61,18511.0,88.5409,88.5503,88.5316,88.5409,18511.0
2024-06-25 11:55:00,94.6,94.61,94.59,94.6,64268.0,88.5316,88.5409,88.5222,88.5316,64268.0
2024-06-25 12:00:00,94.59,94.6,94.59,94.59,17964.0,88.5222,88.5316,88.5222,88.5222,17964.0
2024-06-25 12:05:00,94.59,94.6,94.58,94.59,51246.0,88.5222,88.5316,88.5128,88.5222,51246.0
2024-06-25 12:10:00,94.59,94.6,94.58,94.59,10677.0,88.5222,88.5316,88.5128,88.5222,10677.0
2024-06-25 12:15:00,94.59,94.6,94.58,94.59,13569.0,88.5222,88.5316,88.5128,88.5222,13569.0
2024-06-25 12:20:00,94.59,94.59,94.56,94.56,7320.0,88.5222,88.5222,88.4941,88.4941,7320.0
2024-06-25 12:25:00,94.56,94.59,94.56,94.58,29366.0,88.4941,88.5222,88.4941,88.5128,29366.0
2024-06-25 12:30:00,94.58,94.58,94.56,94.56,21026.0,88.5128,88.5128,88.4941,88.4941,21026.0
2024-06-25 12:35:00,94.56,94.57,94.56,94.57,7907.0,88.4941,88.5035,88.4941,88.5035,7907.0
2024-06-25 12:40:00,94.57,94.58,94.54,94.55,31882.0,88.5035,88.5128,88.4754,88.4848,31882.0
2024-06-25 12:45:00,94.55,94.55,94.53,94.54,37699.0,88.4848,88.4848,88.466,88.4754,37699.0
2024-06-25 12:50:00,94.54,94.55,94.51,94.52,41734.0,88.4754,88.4848,88.4473,88.4567,41734.0
2024-06-25 12:55:00,94.52,94.54,94.51,94.54,17908.0,88.4567,88.4754,88.4473,88.4754,17908.0
2024-06-25 13:00:00,94.54,94.54,94.51,94.54,84677.0,88.4754,88.4754,88.4473,88.4754,84677.0
2024-06-25 13:05:00,94.53,94.57,94.53,94.56,89084.0,88.466,88.5035,88.466,88.4941,89084.0
2024-06-25 13:10:00,94.56,94.58,94.56,94.57,15214.0,88.4941,88.5128,88.4941,88.5035,15214.0
2024-06-25 13:15:00,94.57,94.58,94.56,94.56,14355.0,88.5035,88.5128,88.4941,88.4941,14355.0
2024-06-25 13:20:00,94.56,94.58,94.56,94.58,14388.0,88.4941,88.5128,88.4941,88.5128,14388.0
2024-06-25 13:25:00,94.58,94.6,94.57,94.6,10257.0,88.5128,88.5316,88.5035,88.5316,10257.0
2024-06-25 13:30:00,94.6,94.6,94.59,94.59,18311.0,88.5316,88.5316,88.5222,88.5222,18311.0
2024-06-25 13:35:00,94.59,94.59,94.57,94.57,16050.0,88.5222,88.5222,88.5035,88.5035,16050.0
2024-06-25 13:40:00,94.57,94.59,94.57,94.59,20738.0,88.5035,88.5222,88.5035,88.5222,20738.0
2024-06-25 13:45:00,94.59,94.6,94.59,94.59,12126.0,88.5222,88.5316,88.5222,88.5222,12126.0
2024-06-25 13:50:00,94.6,94.61,94.59,94.6,15191.0,88.5316,88.5409,88.5222,88.5316,15191.0
2024-06-25 13:55:00,94.6,94.6,94.59,94.59,4222.0,88.5316,88.5316,88.5222,88.5222,4222.0
2024-06-25 14:00:00,94.6,94.6,94.59,94.6,11761.0,88.5316,88.5316,88.5222,88.5316,11761.0
2024-06-25 14:05:00,94.6,94.6,94.59,94.6,13074.0,88.5316,88.5316,88.5222,88.5316,13074.0
2024-06-25 14:10:00,94.6,94.61,94.59,94.59,39497.0,88.5316,88.5409,88.5222,88.5222,39497.0
2024-06-25 14:15:00,94.59,94.6,94.59,94.59,13352.0,88.5222,88.5316,88.5222,88.5222,13352.0
2024-06-25 14:20:00,94.59,94.6,94.58,94.59,33311.0,88.5222,88.5316,88.5128,88.5222,33311.0
2024-06-25 14:25:00,94.59,94.59,94.57,94.58,59060.0,88.5222,88.5222,88.5035,88.5128,59060.0
2024-06-25 14:30:00,94.58,94.58,94.56,94.56,23754.0,88.5128,88.5128,88.4941,88.4941,23754.0
2024-06-25 14:35:00,94.56,94.56,94.55,94.56,132047.0,88.4941,88.4941,88.4848,88.4941,132047.0
2024-06-25 14:40:00,94.56,94.57,94.55,94.56,22477.0,88.4941,88.5035,88.4848,88.4941,22477.0
2024-06-25 14:45:00,94.57,94.58,94.54,94.56,23703.0,88.5035,88.5128,88.4754,88.4941,23703.0
2024-06-25 14:50:00,94.56,94.57,94.55,94.56,18777.0,88.4941,88.5035,88.4848,88.4941,18777.0
2024-06-25 14:55:00,94.56,94.57,94.56,94.56,5741.0,88.4941,88.5035,88.4941,88.4941,5741.0
2024-06-25 15:00:00,94.56,94.57,94.56,94.56,9672.0,88.4941,88.5035,88.4941,88.4941,9672.0
2024-06-25 15:05:00,94.57,94.59,94.56,94.58,32930.0,88.5035,88.5222,88.4941,88.5128,32930.0
2024-06-25 15:10:00,94.58,94.59,94.56,94.58,105866.0,88.5128,88.5222,88.4941,88.5128,105866.0
2024-06-25 15:15:00,94.58,94.59,94.57,94.58,66811.0,88.5128,88.5222,88.5035,88.5128,66811.0
2024-06-25 15:20:00,94.58,94.59,94.58,94.58,54455.0,88.5128,88.5222,88.5128,88.5128,54455.0
2024-06-25 15:25:00,94.58,94.59,94.56,94.59,97747.0,88.5128,88.5222,88.4941,88.5222,97747.0
2024-06-25 15:30:00,94.59,94.59,94.56,94.57,102933.0,88.5222,88.5222,88.4941,88.5035,102933.0
2024-06-25 15:35:00,94.57,94.59,94.56,94.58,71157.0,88.5035,88.5222,88.4941,88.5128,71157.0
2024-06-25 15:40:00,94.57,94.58,94.55,94.56,55191.0,88.5035,88.5128,88.4848,88.4941,55191.0
2024-06-25 15:45:00,94.56,94.58,94.56,94.57,65096.0,88.4941,88.5128,88.4941,88.5035,65096.0
2024-06-25 15:50:00,94.57,94.58,94.56,94.56,125676.0,88.5035,88.5128,88.4941,88.4941,125676.0
2024-06-25 15:55:00,94.56,94.6,94.56,94.6,240297.0,88.4941,88.5316,88.4941,88.5316,240297.0
2024-06-26 09:30:00,94.41,94.44,94.35,94.36,34722.0,88.3537,88.3818,88.2976,88.307,34722.0
2024-06-26 09:35:00,94.37,94.38,94.35,94.38,30243.0,88.3163,88.3257,88.2976,88.3257,30243.0
2024-06-26 09:40:00,94.38,94.4,94.36,94.36,31554.0,88.3257,88.3444,88.307,88.307,31554.0
2024-06-26 09:45:00,94.36,94.38,94.35,94.38,23910.0,88.307,88.3257,88.2976,88.3257,23910.0
2024-06-26 09:50:00,94.38,94.41,94.35,94.35,26009.0,88.3257,88.3537,88.2976,88.2976,26009.0
2024-06-26 09:55:00,94.35,94.38,94.35,94.38,20621.0,88.2976,88.3257,88.2976,88.3257,20621.0
2024-06-26 10:00:00,94.38,94.39,94.36,94.39,51151.0,88.3257,88.335,88.307,88.335,51151.0
2024-06-26 10:05:00,94.39,94.4,94.38,94.39,12261.0,88.335,88.3444,88.3257,88.335,12261.0
2024-06-26 10:10:00,94.39,94.4,94.39,94.4,17902.0,88.335,88.3444,88.335,88.3444,17902.0
2024-06-26 10:15:00,94.4,94.4,94.38,94.39,40308.0,88.3444,88.3444,88.3257,88.335,40308.0
2024-06-26 10:20:00,94.38,94.4,94.38,94.39,51734.0,88.3257,88.3444,88.3257,88.335,51734.0
2024-06-26 10:25:00,94.39,94.4,94.37,94.38,168716.0,88.335,88.3444,88.3163,88.3257,168716.0
2024-06-26 10:30:00,94.37,94.41,94.37,94.41,24793.0,88.3163,88.3537,88.3163,88.3537,24793.0
2024-06-26 10:35:00,94.4,94.41,94.38,94.38,79179.0,88.3444,88.3537,88.3257,88.3257,79179.0
2024-06-26 10:40:00,94.38,94.38,94.37,94.38,5557.0,88.3257,88.3257,88.3163,88.3257,5557.0
2024-06-26 10:45:00,94.38,94.39,94.36,94.36,30214.0,88.3257,88.335,88.307,88.307,30214.0
2024-06-26 10:50:00,94.36,94.36,94.35,94.36,14994.0,88.307,88.307,88.2976,88.307,14994.0
2024-06-26 10:55:00,94.37,94.37,94.33,94.33,98872.0,88.3163,88.3163,88.2789,88.2789,98872.0
2024-06-26 11:00:00,94.34,94.35,94.31,94.31,27901.0,88.2882,88.2976,88.2602,88.2602,27901.0
2024-06-26 11:05:00,94.31,94.33,94.31,94.32,19319.0,88.2602,88.2789,88.2602,88.2695,19319.0
2024-06-26 11:10:00,94.32,94.33,94.3,94.31,18358.0,88.2695,88.2789,88.2508,88.2602,18358.0
2024-06-26 11:15:00,94.31,94.34,94.31,94.34,18085.0,88.2602,88.2882,88.2602,88.2882,18085.0
2024-06-26 11:20:00,94.34,94.36,94.34,94.36,13272.0,88.2882,88.307,88.2882,88.307,13272.0
2024-06-26 11:25:00,94.36,94.36,94.34,94.34,21457.0,88.307,88.307,88.2882,88.2882,21457.0
2024-06-26 11:30:00,94.34,94.35,94.32,94.35,79703.0,88.2882,88.2976,88.2695,88.2976,79703.0
2024-06-26 11:35:00,94.35,94.36,94.33,94.34,72306.0,88.2976,88.307,88.2789,88.2882,72306.0
2024-06-26 11:40:00,94.34,94.34,94.32,94.32,44231.0,88.2882,88.2882,88.2695,88.2695,44231.0
2024-06-26 11:45:00,94.32,94.34,94.32,94.34,33940.0,88.2695,88.2882,88.2695,88.2882,33940.0
2024-06-26 11:50:00,94.34,94.38,94.33,94.38,31145.0,88.2882,88.3257,88.2789,88.3257,31145.0
2024-06-26 11:55:00,94.38,94.38,94.33,94.34,273743.0,88.3257,88.3257,88.2789,88.2882,273743.0
2024-06-26 12:00:00,94.34,94.37,94.34,94.37,165969.0,88.2882,88.3163,88.2882,88.3163,165969.0
2024-06-26 12:05:00,94.37,94.37,94.34,94.34,173536.0,88.3163,88.3163,88.2882,88.2882,173536.0
2024-06-26 12:10:00,94.34,94.35,94.33,94.33,78297.0,88.2882,88.2976,88.2789,88.2789,78297.0
2024-06-26 12:15:00,94.33,94.34,94.33,94.34,164068.0,88.2789,88.2882,88.2789,88.2882,164068.0
2024-06-26 12:20:00,94.33,94.34,94.33,94.33,21246.0,88.2789,88.2882,88.2789,88.2789,21246.0
2024-06-26 12:25:00,94.33,94.35,94.33,94.34,65794.0,88.2789,88.2976,88.2789,88.2882,65794.0
2024-06-26 12:30:00,94.34,94.35,94.34,94.34,3546.0,88.2882,88.2976,88.2882,88.2882,3546.0
2024-06-26 12:35:00,94.34,94.35,94.33,94.34,17875.0,88.2882,88.2976,88.2789,88.2882,17875.0
2024-06-26 12:40:00,94.34,94.34,94.33,94.34,20613.0,88.2882,88.2882,88.2789,88.2882,20613.0
2024-06-26 12:45:00,94.34,94.34,94.31,94.31,71887.0,88.2882,88.2882,88.2602,88.2602,71887.0
2024-06-26 12:50:00,94.31,94.33,94.31,94.33,23309.0,88.2602,88.2789,88.2602,88.2789,23309.0
2024-06-26 12:55:00,94.33,94.34,94.32,94.34,7268.0,88.2789,88.2882,88.2695,88.2882,7268.0
2024-06-26 13:00:00,94.34,94.36,94.33,94.36,41722.0,88.2882,88.307,88.2789,88.307,41722.0
2024-06-26 13:05:00,94.35,94.37,94.35,94.37,6520.0,88.2976,88.3163,88.2976,88.3163,6520.0
2024-06-26 13:10:00,94.36,94.39,94.36,94.39,8564.0,88.307,88.335,88.307,88.335,8564.0
2024-06-26 13:15:00,94.39,94.4,94.37,94.37,50869.0,88.335,88.3444,88.3163,88.3163,50869.0
2024-06-26 13:20:00,94.37,94.39,94.36,94.39,40191.0,88.3163,88.335,88.307,88.335,40191.0
2024-06-26 13:25:00,94.39,94.42,94.38,94.42,13679.0,88.335,88.3631,88.3257,88.3631,13679.0
2024-06-26 13:30:00,94.41,94.42,94.41,94.41,8705.0,88.3537,88.3631,88.3537,88.3537,8705.0
2024-06-26 13:35:00,94.42,94.42,94.39,94.42,46004.0,88.3631,88.3631,88.335,88.3631,46004.0
2024-06-26 13:40:00,94.42,94.42,94.41,94.42,7271.0,88.3631,88.3631,88.3537,88.3631,7271.0
2024-06-26 13:45:00,94.42,94.43,94.41,94.43,16035.0,88.3631,88.3725,88.3537,88.3725,16035.0
2024-06-26 13:50:00,94.42,94.43,94.41,94.42,24809.0,88.3631,88.3725,88.3537,88.3631,24809.0
2024-06-26 13:55:00,94.42,94.43,94.41,94.42,27629.0,88.3631,88.3725,88.3537,88.3631,27629.0
2024-06-26 14:00:00,94.42,94.42,94.38,94.39,30999.0,88.3631,88.3631,88.3257,88.335,30999.0
2024-06-26 14:05:00,94.38,94.39,94.38,94.39,3750.0,88.3257,88.335,88.3257,88.335,3750.0
2024-06-26 14:10:00,94.38,94.4,94.38,94.39,48140.0,88.3257,88.3444,88.3257,88.335,48140.0
2024-06-26 14:15:00,94.38,94.39,94.37,94.38,16636.0,88.3257,88.335,88.3163,88.3257,16636.0
2024-06-26 14:20:00,94.38,94.38,94.36,94.38,18657.0,88.3257,88.3257,88.307,88.3257,18657.0
2024-06-26 14:25:00,94.39,94.39,94.36,94.38,19756.0,88.335,88.335,88.307,88.3257,19756.0
2024-06-26 14:30:00,94.37,94.4,94.37,94.39,24583.0,88.3163,88.3444,88.3163,88.335,24583.0
2024-06-26 14:35:00,94.39,94.39,94.37,94.39,156390.0,88.335,88.335,88.3163,88.335,156390.0
2024-06-26 14:40:00,94.39,94.4,94.38,94.4,39008.0,88.335,88.3444,88.3257,88.3444,39008.0
2024-06-26 14:45:00,94.4,94.42,94.4,94.42,19302.0,88.3444,88.3631,88.3444,88.3631,19302.0
2024-06-26 14:50:00,94.42,94.42,94.41,94.41,27184.0,88.3631,88.3631,88.3537,88.3537,27184.0
2024-06-26 14:55:00,94.41,94.41,94.38,94.39,18210.0,88.3537,88.3537,88.3257,88.335,18210.0
2024-06-26 15:00:00,94.39,94.4,94.37,94.39,17417.0,88.335,88.3444,88.3163,88.335,17417.0
2024-06-26 15:05:00,94.39,94.39,94.36,94.37,488812.0,88.335,88.335,88.307,88.3163,488812.0
2024-06-26 15:10:00,94.36,94.37,94.35,94.35,24429.0,88.307,88.3163,88.2976,88.2976,24429.0
2024-06-26 15:15:00,94.36,94.37,94.35,94.37,24555.0,88.307,88.3163,88.2976,88.3163,24555.0
2024-06-26 15:20:00,94.37,94.37,94.36,94.37,24292.0,88.3163,88.3163,88.307,88.3163,24292.0
2024-06-26 15:25:00,94.37,94.37,94.35,94.35,22156.0,88.3163,88.3163,88.2976,88.2976,22156.0
2024-06-26 15:30:00,94.35,94.36,94.34,94.34,34022.0,88.2976,88.307,88.2882,88.2882,34022.0
2024-06-26 15:35:00,94.34,94.35,94.34,94.34,53469.0,88.2882,88.2976,88.2882,88.2882,53469.0
2024-06-26 15:40:00,94.35,94.35,94.34,94.34,43405.0,88.2976,88.2976,88.2882,88.2882,43405.0
2024-06-26 15:45:00,94.34,94.36,94.33,94.34,56953.0,88.2882,88.307,88.2789,88.2882,56953.0
2024-06-26 15:50:00,94.34,94.35,94.34,94.34,42013.0,88.2882,88.2976,88.2882,88.2882,42013.0
2024-06-26 15:55:00,94.34,94.38,94.34,94.36,208523.0,88.2882,88.3257,88.2882,88.307,208523.0
2024-06-27 09:30:00,94.38,94.46,94.38,94.42,79895.0,88.3257,88.4005,88.3257,88.3631,79895.0
2024-06-27 09:35:00,94.42,94.44,94.41,94.41,41248.0,88.3631,88.3818,88.3537,88.3537,41248.0
2024-06-27 09:40:00,94.41,94.44,94.4,94.44,11117.0,88.3537,88.3818,88.3444,88.3818,11117.0
2024-06-27 09:45:00,94.44,94.45,94.42,94.42,10190.0,88.3818,88.3912,88.3631,88.3631,10190.0
2024-06-27 09:50:00,94.41,94.42,94.39,94.42,6444.0,88.3537,88.3631,88.335,88.3631,6444.0
2024-06-27 09:55:00,94.42,94.42,94.39,94.4,13648.0,88.3631,88.3631,88.335,88.3444,13648.0
2024-06-27 10:00:00,94.4,94.41,94.39,94.4,8951.0,88.3444,88.3537,88.335,88.3444,8951.0
2024-06-27 10:05:00,94.4,94.42,94.4,94.42,21829.0,88.3444,88.3631,88.3444,88.3631,21829.0
2024-06-27 10:10:00,94.41,94.45,94.41,94.44,22014.0,88.3537,88.3912,88.3537,88.3818,22014.0
2024-06-27 10:15:00,94.44,94.44,94.4,94.41,17913.0,88.3818,88.3818,88.3444,88.3537,17913.0
2024-06-27 10:20:00,94.41,94.41,94.39,94.4,6589.0,88.3537,88.3537,88.335,88.3444,6589.0
2024-06-27 10:25:00,94.4,94.42,94.39,94.41,17556.0,88.3444,88.3631,88.335,88.3537,17556.0
2024-06-27 10:30:00,94.41,94.41,94.39,94.4,8484.0,88.3537,88.3537,88.335,88.3444,8484.0
2024-06-27 10:35:00,94.4,94.41,94.4,94.41,2658.0,88.3444,88.3537,88.3444,88.3537,2658.0
2024-06-27 10:40:00,94.42,94.42,94.4,94.41,19279.0,88.3631,88.3631,88.3444,88.3537,19279.0
2024-06-27 10:45:00,94.41,94.42,94.4,94.41,22923.0,88.3537,88.3631,88.3444,88.3537,22923.0
2024-06-27 10:50:00,94.4,94.4,94.38,94.4,16881.0,88.3444,88.3444,88.3257,88.3444,16881.0
2024-06-27 10:55:00,94.4,94.4,94.39,94.4,8538.0,88.3444,88.3444,88.335,88.3444,8538.0
2024-06-27 11:00:00,94.4,94.4,94.38,94.39,11644.0,88.3444,88.3444,88.3257,88.335,11644.0
2024-06-27 11:05:00,94.39,94.39,94.38,94.39,2889.0,88.335,88.335,88.3257,88.335,2889.0
2024-06-27 11:10:00,94.38,94.4,94.38,94.39,60735.0,88.3257,88.3444,88.3257,88.335,60735.0
2024-06-27 11:15:00,94.39,94.4,94.38,94.4,7490.0,88.335,88.3444,88.3257,88.3444,7490.0
2024-06-27 11:20:00,94.4,94.4,94.38,94.39,45284.0,88.3444,88.3444,88.3257,88.335,45284.0
2024-06-27 11:25:00,94.38,94.39,94.35,94.35,73914.0,88.3257,88.335,88.2976,88.2976,73914.0
2024-06-27 11:30:00,94.35,94.36,94.34,94.34,77609.0,88.2976,88.307,88.2882,88.2882,77609.0
2024-06-27 11:35:00,94.34,94.37,94.34,94.37,52056.0,88.2882,88.3163,88.2882,88.3163,52056.0
2024-06-27 11:40:00,94.37,94.37,94.34,94.35,25323.0,88.3163,88.3163,88.2882,88.2976,25323.0
2024-06-27 11:45:00,94.34,94.36,94.34,94.36,18824.0,88.2882,88.307,88.2882,88.307,18824.0
2024-06-27 11:50:00,94.35,94.37,94.35,94.37,9218.0,88.2976,88.3163,88.2976,88.3163,9218.0
2024-06-27 11:55:00,94.37,94.37,94.36,94.37,13478.0,88.3163,88.3163,88.307,88.3163,13478.0
2024-06-27 12:00:00,94.37,94.38,94.37,94.37,5198.0,88.3163,88.3257,88.3163,88.3163,5198.0
2024-06-27 12:05:00,94.38,94.39,94.37,94.38,7652.0,88.3257,88.335,88.3163,88.3257,7652.0
2024-06-27 12:10:00,94.39,94.4,94.39,94.4,5309.0,88.335,88.3444,88.335,88.3444,5309.0
2024-06-27 12:15:00,94.4,94.4,94.39,94.4,11575.0,88.3444,88.3444,88.335,88.3444,11575.0
2024-06-27 12:20:00,94.4,94.4,94.39,94.4,2678.0,88.3444,88.3444,88.335,88.3444,2678.0
2024-06-27 12:25:00,94.4,94.4,94.39,94.4,6201.0,88.3444,88.3444,88.335,88.3444,6201.0
2024-06-27 12:30:00,94.41,94.41,94.4,94.41,2970.0,88.3537,88.3537,88.3444,88.3537,2970.0
2024-06-27 12:35:00,94.41,94.42,94.39,94.4,41497.0,88.3537,88.3631,88.335,88.3444,41497.0
2024-06-27 12:40:00,94.4,94.41,94.39,94.4,20517.0,88.3444,88.3537,88.335,88.3444,20517.0
2024-06-27 12:45:00,94.41,94.42,94.4,94.41,15909.0,88.3537,88.3631,88.3444,88.3537,15909.0
2024-06-27 12:50:00,94.42,94.43,94.41,94.42,18649.0,88.3631,88.3725,88.3537,88.3631,18649.0
2024-06-27 12:55:00,94.43,94.43,94.42,94.43,5200.0,88.3725,88.3725,88.3631,88.3725,5200.0
2024-06-27 13:00:00,94.43,94.45,94.42,94.44,22950.0,88.3725,88.3912,88.3631,88.3818,22950.0
2024-06-27 13:05:00,94.44,94.45,94.43,94.45,15392.0,88.3818,88.3912,88.3725,88.3912,15392.0
2024-06-27 13:10:00,94.44,94.46,94.44,94.45,9687.0,88.3818,88.4005,88.3818,88.3912,9687.0
2024-06-27 13:15:00,94.45,94.46,94.42,94.42,21263.0,88.3912,88.4005,88.3631,88.3631,21263.0
2024-06-27 13:20:00,94.43,94.44,94.42,94.43,6998.0,88.3725,88.3818,88.3631,88.3725,6998.0
2024-06-27 13:25:00,94.44,94.46,94.43,94.46,15857.0,88.3818,88.4005,88.3725,88.4005,15857.0
2024-06-27 13:30:00,94.46,94.46,94.45,94.45,6670.0,88.4005,88.4005,88.3912,88.3912,6670.0
2024-06-27 13:35:00,94.46,94.46,94.45,94.45,3994.0,88.4005,88.4005,88.3912,88.3912,3994.0
2024-06-27 13:40:00,94.46,94.47,94.44,94.45,13779.0,88.4005,88.4099,88.3818,88.3912,13779.0
2024-06-27 13:45:00,94.45,94.45,94.43,94.44,3869.0,88.3912,88.3912,88.3725,88.3818,3869.0
2024-06-27 13:50:00,94.44,94.44,94.42,94.43,7861.0,88.3818,88.3818,88.3631,88.3725,7861.0
2024-06-27 13:55:00,94.43,94.44,94.41,94.42,28826.0,88.3725,88.3818,88.3537,88.3631,28826.0
2024-06-27 14:00:00,94.42,94.42,94.39,94.4,29037.0,88.3631,88.3631,88.335,88.3444,29037.0
2024-06-27 14:05:00,94.4,94.41,94.39,94.4,24818.0,88.3444,88.3537,88.335,88.3444,24818.0
2024-06-27 14:10:00,94.41,94.41,94.39,94.4,36925.0,88.3537,88.3537,88.335,88.3444,36925.0
2024-06-27 14:15:00,94.39,94.4,94.38,94.39,18746.0,88.335,88.3444,88.3257,88.335,18746.0
2024-06-27 14:20:00,94.39,94.41,94.38,94.41,79226.0,88.335,88.3537,88.3257,88.3537,79226.0
2024-06-27 14:25:00,94.41,94.41,94.39,94.4,54452.0,88.3537,88.3537,88.335,88.3444,54452.0
2024-06-27 14:30:00,94.4,94.41,94.39,94.41,11693.0,88.3444,88.3537,88.335,88.3537,11693.0
2024-06-27 14:35:00,94.41,94.41,94.38,94.39,51332.0,88.3537,88.3537,88.3257,88.335,51332.0
2024-06-27 14:40:00,94.38,94.39,94.38,94.38,10769.0,88.3257,88.335,88.3257,88.3257,10769.0
2024-06-27 14:45:00,94.38,94.38,94.37,94.38,5620.0,88.3257,88.3257,88.3163,88.3257,5620.0
2024-06-27 14:50:00,94.38,94.39,94.38,94.39,31374.0,88.3257,88.335,88.3257,88.335,31374.0
2024-06-27 14:55:00,94.39,94.39,94.38,94.39,4861.0,88.335,88.335,88.3257,88.335,4861.0
2024-06-27 15:00:00,94.39,94.39,94.38,94.38,13045.0,88.335,88.335,88.3257,88.3257,13045.0
2024-06-27 15:05:00,94.39,94.4,94.37,94.39,98448.0,88.335,88.3444,88.3163,88.335,98448.0
2024-06-27 15:10:00,94.39,94.41,94.39,94.41,9915.0,88.335,88.3537,88.335,88.3537,9915.0
2024-06-27 15:15:00,94.41,94.41,94.38,94.39,15881.0,88.3537,88.3537,88.3257,88.335,15881.0
2024-06-27 15:20:00,94.39,94.4,94.38,94.4,14989.0,88.335,88.3444,88.3257,88.3444,14989.0
2024-06-27 15:25:00,94.4,94.4,94.4,94.4,13506.0,88.3444,88.3444,88.3444,88.3444,13506.0
2024-06-27 15:30:00,94.4,94.41,94.39,94.41,57345.0,88.3444,88.3537,88.335,88.3537,57345.0
2024-06-27 15:35:00,94.41,94.42,94.4,94.42,150014.0,88.3537,88.3631,88.3444,88.3631,150014.0
2024-06-27 15:40:00,94.42,94.43,94.41,94.42,27499.0,88.3631,88.3725,88.3537,88.3631,27499.0
2024-06-27 15:45:00,94.42,94.42,94.4,94.4,23173.0,88.3631,88.3631,88.3444,88.3444,23173.0
2024-06-27 15:50:00,94.4,94.42,94.39,94.41,181158.0,88.3444,88.3631,88.335,88.3537,181158.0
2024-06-27 15:55:00,94.42,94.48,94.41,94.48,166555.0,88.3631,88.4193,88.3537,88.4193,166555.0
2024-06-28 09:30:00,94.57,94.57,94.51,94.56,50212.0,88.5035,88.5035,88.4473,88.4941,50212.0
2024-06-28 09:35:00,94.57,94.63,94.57,94.63,36365.0,88.5035,88.5596,88.5035,88.5596,36365.0
2024-06-28 09:40:00,94.63,94.65,94.6,94.64,188738.0,88.5596,88.5783,88.5316,88.569,188738.0
2024-06-28 09:45:00,94.64,94.7,94.62,94.7,52737.0,88.569,88.6251,88.5503,88.6251,52737.0
2024-06-28 09:50:00,94.7,94.71,94.69,94.69,32171.0,88.6251,88.6345,88.6158,88.6158,32171.0
2024-06-28 09:55:00,94.69,94.69,94.67,94.68,31535.0,88.6158,88.6158,88.5971,88.6064,31535.0
2024-06-28 10:00:00,94.69,94.75,94.69,94.75,189012.0,88.6158,88.6719,88.6158,88.6719,189012.0
2024-06-28 10:05:00,94.74,94.75,94.73,94.73,51928.0,88.6626,88.6719,88.6532,88.6532,51928.0
2024-06-28 10:10:00,94.74,94.75,94.7,94.71,66358.0,88.6626,88.6719,88.6251,88.6345,66358.0
2024-06-28 10:15:00,94.71,94.71,94.65,94.66,11507.0,88.6345,88.6345,88.5783,88.5877,11507.0
2024-06-28 10:20:00,94.66,94.67,94.66,94.66,7668.0,88.5877,88.5971,88.5877,88.5877,7668.0
2024-06-28 10:25:00,94.66,94.66,94.64,94.64,5760.0,88.5877,88.5877,88.569,88.569,5760.0
2024-06-28 10:30:00,94.64,94.67,94.64,94.67,12264.0,88.569,88.5971,88.569,88.5971,12264.0
2024-06-28 10:35:00,94.66,94.67,94.64,94.64,5967.0,88.5877,88.5971,88.569,88.569,5967.0
2024-06-28 10:40:00,94.64,94.64,94.6,94.61,7284.0,88.569,88.569,88.5316,88.5409,7284.0
2024-06-28 10:45:00,94.61,94.62,94.6,94.61,12894.0,88.5409,88.5503,88.5316,88.5409,12894.0
2024-06-28 10:50:00,94.61,94.61,94.56,94.56,20757.0,88.5409,88.5409,88.4941,88.4941,20757.0
2024-06-28 10:55:00,94.56,94.56,94.52,94.53,25509.0,88.4941,88.4941,88.4567,88.466,25509.0
2024-06-28 11:00:00,94.54,94.54,94.5,94.52,47065.0,88.4754,88.4754,88.438,88.4567,47065.0
2024-06-28 11:05:00,94.53,94.53,94.48,94.49,28102.0,88.466,88.466,88.4193,88.4286,28102.0
2024-06-28 11:10:00,94.48,94.51,94.48,94.51,6134.0,88.4193,88.4473,88.4193,88.4473,6134.0
2024-06-28 11:15:00,94.51,94.54,94.51,94.53,26414.0,88.4473,88.4754,88.4473,88.466,26414.0
2024-06-28 11:20:00,94.53,94.55,94.52,94.53,16394.0,88.466,88.4848,88.4567,88.466,16394.0
2024-06-28 11:25:00,94.53,94.53,94.47,94.48,61518.0,88.466,88.466,88.4099,88.4193,61518.0
2024-06-28 11:30:00,94.48,94.5,94.47,94.5,114396.0,88.4193,88.438,88.4099,88.438,114396.0
2024-06-28 11:35:00,94.49,94.51,94.48,94.51,35436.0,88.4286,88.4473,88.4193,88.4473,35436.0
2024-06-28 11:40:00,94.51,94.51,94.48,94.48,14690.0,88.4473,88.4473,88.4193,88.4193,14690.0
2024-06-28 11:45:00,94.48,94.49,94.47,94.48,80093.0,88.4193,88.4286,88.4099,88.4193,80093.0
2024-06-28 11:50:00,94.48,94.48,94.47,94.47,5910.0,88.4193,88.4193,88.4099,88.4099,5910.0
2024-06-28 11:55:00,94.48,94.48,94.46,94.48,22975.0,88.4193,88.4193,88.4005,88.4193,22975.0
2024-06-28 12:00:00,94.48,94.48,94.46,94.46,24444.0,88.4193,88.4193,88.4005,88.4005,24444.0
2024-06-28 12:05:00,94.46,94.47,94.44,94.47,35120.0,88.4005,88.4099,88.3818,88.4099,35120.0
2024-06-28 12:10:00,94.47,94.47,94.44,94.44,38161.0,88.4099,88.4099,88.3818,88.3818,38161.0
2024-06-28 12:15:00,94.45,94.45,94.42,94.44,23562.0,88.3912,88.3912,88.3631,88.3818,23562.0
2024-06-28 12:20:00,94.43,94.45,94.42,94.44,38939.0,88.3725,88.3912,88.3631,88.3818,38939.0
2024-06-28 12:25:00,94.45,94.47,94.44,94.46,46136.0,88.3912,88.4099,88.3818,88.4005,46136.0
2024-06-28 12:30:00,94.47,94.47,94.44,94.45,21058.0,88.4099,88.4099,88.3818,88.3912,21058.0
2024-06-28 12:35:00,94.44,94.45,94.4,94.41,16770.0,88.3818,88.3912,88.3444,88.3537,16770.0
2024-06-28 12:40:00,94.41,94.42,94.39,94.41,48150.0,88.3537,88.3631,88.335,88.3537,48150.0
2024-06-28 12:45:00,94.42,94.42,94.4,94.4,19156.0,88.3631,88.3631,88.3444,88.3444,19156.0
2024-06-28 12:50:00,94.4,94.42,94.38,94.42,31636.0,88.3444,88.3631,88.3257,88.3631,31636.0
2024-06-28 12:55:00,94.41,94.45,94.41,94.45,17112.0,88.3537,88.3912,88.3537,88.3912,17112.0
2024-06-28 13:00:00,94.44,94.45,94.43,94.45,22642.0,88.3818,88.3912,88.3725,88.3912,22642.0
2024-06-28 13:05:00,94.45,94.49,94.44,94.48,53089.0,88.3912,88.4286,88.3818,88.4193,53089.0
2024-06-28 13:10:00,94.49,94.49,94.46,94.48,26893.0,88.4286,88.4286,88.4005,88.4193,26893.0
2024-06-28 13:15:00,94.48,94.51,94.47,94.51,4981.0,88.4193,88.4473,88.4099,88.4473,4981.0
2024-06-28 13:20:00,94.51,94.52,94.5,94.52,8099.0,88.4473,88.4567,88.438,88.4567,8099.0
2024-06-28 13:25:00,94.52,94.52,94.49,94.5,25013.0,88.4567,88.4567,88.4286,88.438,25013.0
2024-06-28 13:30:00,94.5,94.51,94.48,94.5,34362.0,88.438,88.4473,88.4193,88.438,34362.0
2024-06-28 13:35:00,94.49,94.5,94.49,94.5,15995.0,88.4286,88.438,88.4286,88.438,15995.0
2024-06-28 13:40:00,94.5,94.5,94.47,94.48,35930.0,88.438,88.438,88.4099,88.4193,35930.0
2024-06-28 13:45:00,94.48,94.5,94.48,94.5,5807.0,88.4193,88.438,88.4193,88.438,5807.0
2024-06-28 13:50:00,94.5,94.5,94.49,94.49,1580.0,88.438,88.438,88.4286,88.4286,1580.0
2024-06-28 13:55:00,94.49,94.49,94.48,94.48,9519.0,88.4286,88.4286,88.4193,88.4193,9519.0
2024-06-28 14:00:00,94.48,94.5,94.47,94.48,78022.0,88.4193,88.438,88.4099,88.4193,78022.0
2024-06-28 14:05:00,94.48,94.49,94.47,94.48,43521.0,88.4193,88.4286,88.4099,88.4193,43521.0
2024-06-28 14:10:00,94.48,94.49,94.47,94.48,20782.0,88.4193,88.4286,88.4099,88.4193,20782.0
2024-06-28 14:15:00,94.48,94.49,94.48,94.48,5974.0,88.4193,88.4286,88.4193,88.4193,5974.0
2024-06-28 14:20:00,94.48,94.49,94.44,94.45,46299.0,88.4193,88.4286,88.3818,88.3912,46299.0
2024-06-28 14:25:00,94.46,94.47,94.44,94.45,26135.0,88.4005,88.4099,88.3818,88.3912,26135.0
2024-06-28 14:30:00,94.45,94.46,94.44,94.45,11748.0,88.3912,88.4005,88.3818,88.3912,11748.0
2024-06-28 14:35:00,94.45,94.45,94.43,94.44,15785.0,88.3912,88.3912,88.3725,88.3818,15785.0
2024-06-28 14:40:00,94.43,94.44,94.41,94.42,34619.0,88.3725,88.3818,88.3537,88.3631,34619.0
2024-06-28 14:45:00,94.42,94.42,94.41,94.41,49588.0,88.3631,88.3631,88.3537,88.3537,49588.0
2024-06-28 14:50:00,94.41,94.42,94.41,94.42,19889.0,88.3537,88.3631,88.3537,88.3631,19889.0
2024-06-28 14:55:00,94.42,94.42,94.4,94.42,73541.0,88.3631,88.3631,88.3444,88.3631,73541.0
2024-06-28 15:00:00,94.41,94.41,94.38,94.4,36620.0,88.3537,88.3537,88.3257,88.3444,36620.0
2024-06-28 15:05:00,94.39,94.4,94.37,94.39,45124.0,88.335,88.3444,88.3163,88.335,45124.0
2024-06-28 15:10:00,94.38,94.4,94.38,94.39,29987.0,88.3257,88.3444,88.3257,88.335,29987.0
2024-06-28 15:15:00,94.4,94.4,94.38,94.39,16716.0,88.3444,88.3444,88.3257,88.335,16716.0
2024-06-28 15:20:00,94.38,94.4,94.38,94.4,16393.0,88.3257,88.3444,88.3257,88.3444,16393.0
2024-06-28 15:25:00,94.4,94.42,94.38,94.38,60877.0,88.3444,88.3631,88.3257,88.3257,60877.0
2024-06-28 15:30:00,94.39,94.39,94.33,94.36,95516.0,88.335,88.335,88.2789,88.307,95516.0
2024-06-28 15:35:00,94.36,94.37,94.36,94.37,27343.0,88.307,88.3163,88.307,88.3163,27343.0
2024-06-28 15:40:00,94.37,94.38,94.36,94.38,146797.0,88.3163,88.3257,88.307,88.3257,146797.0
2024-06-28 15:45:00,94.38,94.38,94.33,94.34,88431.0,88.3257,88.3257,88.2789,88.2882,88431.0
2024-06-28 15:50:00,94.34,94.35,94.31,94.31,100917.0,88.2882,88.2976,88.2602,88.2602,100917.0
2024-06-28 15:55:00,94.31,94.32,94.26,94.28,204146.0,88.2602,88.2695,88.2134,88.2321,204146.0
2024-07-01 09:30:00,93.91,93.94,93.89,93.89,243665.0,88.3866,88.4148,88.3678,88.3678,243665.0
2024-07-01 09:35:00,93.89,93.89,93.84,93.88,24475.0,88.3678,88.3678,88.3207,88.3584,24475.0
2024-07-01 09:40:00,93.88,93.88,93.84,93.84,50838.0,88.3584,88.3584,88.3207,88.3207,50838.0
2024-07-01 09:45:00,93.85,93.86,93.8,93.81,68371.0,88.3301,88.3395,88.2831,88.2925,68371.0
2024-07-01 09:50:00,93.81,93.84,93.81,93.82,105710.0,88.2925,88.3207,88.2925,88.3019,105710.0
2024-07-01 09:55:00,93.83,93.87,93.82,93.86,56903.0,88.3113,88.349,88.3019,88.3395,56903.0
2024-07-01 10:00:00,93.87,93.95,93.85,93.86,86121.0,88.349,88.4242,88.3301,88.3395,86121.0
2024-07-01 10:05:00,93.86,93.86,93.82,93.84,28678.0,88.3395,88.3395,88.3019,88.3207,28678.0
2024-07-01 10:10:00,93.84,93.84,93.78,93.79,81042.0,88.3207,88.3207,88.2642,88.2737,81042.0
2024-07-01 10:15:00,93.78,93.82,93.77,93.82,76833.0,88.2642,88.3019,88.2548,88.3019,76833.0
2024-07-01 10:20:00,93.81,93.82,93.77,93.79,71582.0,88.2925,88.3019,88.2548,88.2737,71582.0
2024-07-01 10:25:00,93.79,93.8,93.77,93.78,18830.0,88.2737,88.2831,88.2548,88.2642,18830.0
2024-07-01 10:30:00,93.78,93.79,93.72,93.73,44482.0,88.2642,88.2737,88.2078,88.2172,44482.0
2024-07-01 10:35:00,93.73,93.75,93.72,93.73,51234.0,88.2172,88.236,88.2078,88.2172,51234.0
2024-07-01 10:40:00,93.73,93.73,93.69,93.71,48481.0,88.2172,88.2172,88.1795,88.1984,48481.0
2024-07-01 10:45:00,93.72,93.72,93.69,93.71,81928.0,88.2078,88.2078,88.1795,88.1984,81928.0
2024-07-01 10:50:00,93.7,93.71,93.67,93.67,109402.0,88.189,88.1984,88.1607,88.1607,109402.0
2024-07-01 10:55:00,93.67,93.71,93.67,93.7,44124.0,88.1607,88.1984,88.1607,88.189,44124.0
2024-07-01 11:00:00,93.7,93.71,93.69,93.7,92066.0,88.189,88.1984,88.1795,88.189,92066.0
2024-07-01 11:05:00,93.71,93.73,93.7,93.73,26173.0,88.1984,88.2172,88.189,88.2172,26173.0
2024-07-01 11:10:00,93.73,93.74,93.72,93.74,25023.0,88.2172,88.2266,88.2078,88.2266,25023.0
2024-07-01 11:15:00,93.74,93.76,93.73,93.75,39152.0,88.2266,88.2454,88.2172,88.236,39152.0
2024-07-01 11:20:00,93.75,93.75,93.72,93.74,23675.0,88.236,88.236,88.2078,88.2266,23675.0
2024-07-01 11:25:00,93.74,93.75,93.73,93.75,16383.0,88.2266,88.236,88.2172,88.236,16383.0
2024-07-01 11:30:00,93.75,93.75,93.73,93.74,67392.0,88.236,88.236,88.2172,88.2266,67392.0
2024-07-01 11:35:00,93.74,93.74,93.72,93.73,42944.0,88.2266,88.2266,88.2078,88.2172,42944.0
2024-07-01 11:40:00,93.73,93.74,93.72,93.73,61520.0,88.2172,88.2266,88.2078,88.2172,61520.0
2024-07-01 11:45:00,93.73,93.74,93.72,93.74,17208.0,88.2172,88.2266,88.2078,88.2266,17208.0
2024-07-01 11:50:00,93.74,93.75,93.74,93.75,40328.0,88.2266,88.236,88.2266,88.236,40328.0
2024-07-01 11:55:00,93.75,93.75,93.73,93.74,20869.0,88.236,88.236,88.2172,88.2266,20869.0
2024-07-01 12:00:00,93.75,93.75,93.71,93.72,40215.0,88.236,88.236,88.1984,88.2078,40215.0
2024-07-01 12:05:00,93.72,93.76,93.72,93.75,13672.0,88.2078,88.2454,88.2078,88.236,13672.0
2024-07-01 12:10:00,93.76,93.76,93.74,93.76,12594.0,88.2454,88.2454,88.2266,88.2454,12594.0
2024-07-01 12:15:00,93.76,93.76,93.73,93.74,19944.0,88.2454,88.2454,88.2172,88.2266,19944.0
2024-07-01 12:20:00,93.74,93.75,93.73,93.74,20085.0,88.2266,88.236,88.2172,88.2266,20085.0
2024-07-01 12:25:00,93.74,93.74,93.73,93.73,2524.0,88.2266,88.2266,88.2172,88.2172,2524.0
2024-07-01 12:30:00,93.73,93.74,93.72,93.72,14894.0,88.2172,88.2266,88.2078,88.2078,14894.0
2024-07-01 12:35:00,93.72,93.73,93.71,93.73,19464.0,88.2078,88.2172,88.1984,88.2172,19464.0
2024-07-01 12:40:00,93.73,93.73,93.72,93.73,51811.0,88.2172,88.2172,88.2078,88.2172,51811.0
2024-07-01 12:45:00,93.73,93.73,93.71,93.72,38322.0,88.2172,88.2172,88.1984,88.2078,38322.0
2024-07-01 12:50:00,93.72,93.72,93.69,93.7,147082.0,88.2078,88.2078,88.1795,88.189,147082.0
2024-07-01 12:55:00,93.7,93.7,93.69,93.7,27880.0,88.189,88.189,88.1795,88.189,27880.0
2024-07-01 13:00:00,93.7,93.71,93.68,93.69,42027.0,88.189,88.1984,88.1701,88.1795,42027.0
2024-07-01 13:05:00,93.69,93.7,93.68,93.7,48532.0,88.1795,88.189,88.1701,88.189,48532.0
2024-07-01 13:10:00,93.7,93.71,93.69,93.7,6078.0,88.189,88.1984,88.1795,88.189,6078.0
2024-07-01 13:15:00,93.7,93.72,93.7,93.72,7170.0,88.189,88.2078,88.189,88.2078,7170.0
2024-07-01 13:20:00,93.72,93.72,93.7,93.7,8126.0,88.2078,88.2078,88.189,88.189,8126.0
2024-07-01 13:25:00,93.71,93.72,93.7,93.72,7569.0,88.1984,88.2078,88.189,88.2078,7569.0
2024-07-01 13:30:00,93.71,93.71,93.7,93.7,12189.0,88.1984,88.1984,88.189,88.189,12189.0
2024-07-01 13:35:00,93.7,93.72,93.7,93.71,16871.0,88.189,88.2078,88.189,88.1984,16871.0
2024-07-01 13:40:00,93.72,93.72,93.71,93.72,4518.0,88.2078,88.2078,88.1984,88.2078,4518.0
2024-07-01 13:45:00,93.72,93.72,93.7,93.7,82275.0,88.2078,88.2078,88.189,88.189,82275.0
2024-07-01 13:50:00,93.7,93.71,93.69,93.69,35158.0,88.189,88.1984,88.1795,88.1795,35158.0
2024-07-01 13:55:00,93.69,93.69,93.67,93.69,15739.0,88.1795,88.1795,88.1607,88.1795,15739.0
2024-07-01 14:00:00,93.69,93.69,93.66,93.67,27441.0,88.1795,88.1795,88.1513,88.1607,27441.0
2024-07-01 14:05:00,93.68,93.7,93.67,93.69,10893.0,88.1701,88.189,88.1607,88.1795,10893.0
2024-07-01 14:10:00,93.69,93.7,93.68,93.7,12302.0,88.1795,88.189,88.1701,88.189,12302.0
2024-07-01 14:15:00,93.69,93.7,93.69,93.69,9623.0,88.1795,88.189,88.1795,88.1795,9623.0
2024-07-01 14:20:00,93.69,93.7,93.68,93.69,70011.0,88.1795,88.189,88.1701,88.1795,70011.0
2024-07-01 14:25:00,93.69,93.69,93.67,93.68,37627.0,88.1795,88.1795,88.1607,88.1701,37627.0
2024-07-01 14:30:00,93.67,93.69,93.66,93.69,57919.0,88.1607,88.1795,88.1513,88.1795,57919.0
2024-07-01 14:35:00,93.69,93.7,93.68,93.7,23307.0,88.1795,88.189,88.1701,88.189,23307.0
2024-07-01 14:40:00,93.69,93.7,93.69,93.7,24706.0,88.1795,88.189,88.1795,88.189,24706.0
2024-07-01 14:45:00,93.7,93.7,93.68,93.68,27473.0,88.189,88.189,88.1701,88.1701,27473.0
2024-07-01 14:50:00,93.69,93.69,93.68,93.69,25244.0,88.1795,88.1795,88.1701,88.1795,25244.0
2024-07-01 14:55:00,93.69,93.69,93.68,93.69,24212.0,88.1795,88.1795,88.1701,88.1795,24212.0
2024-07-01 15:00:00,93.69,93.69,93.67,93.69,76327.0,88.1795,88.1795,88.1607,88.1795,76327.0
2024-07-01 15:05:00,93.69,93.7,93.68,93.7,74949.0,88.1795,88.189,88.1701,88.189,74949.0
2024-07-01 15:10:00,93.69,93.7,93.69,93.69,48378.0,88.1795,88.189,88.1795,88.1795,48378.0
2024-07-01 15:15:00,93.69,93.7,93.68,93.7,30943.0,88.1795,88.189,88.1701,88.189,30943.0
2024-07-01 15:20:00,93.7,93.7,93.69,93.7,19869.0,88.189,88.189,88.1795,88.189,19869.0
2024-07-01 15:25:00,93.7,93.7,93.68,93.7,37619.0,88.189,88.189,88.1701,88.189,37619.0
2024-07-01 15:30:00,93.7,93.71,93.69,93.71,31388.0,88.189,88.1984,88.1795,88.1984,31388.0
2024-07-01 15:35:00,93.71,93.71,93.69,93.7,43023.0,88.1984,88.1984,88.1795,88.189,43023.0
2024-07-01 15:40:00,93.7,93.7,93.69,93.69,36362.0,88.189,88.189,88.1795,88.1795,36362.0
2024-07-01 15:45:00,93.69,93.7,93.68,93.69,50397.0,88.1795,88.189,88.1701,88.1795,50397.0
2024-07-01 15:50:00,93.7,93.7,93.69,93.7,56191.0,88.189,88.189,88.1795,88.189,56191.0
2024-07-01 15:55:00,93.7,93.7,93.65,93.68,191187.0,88.189,88.189,88.1419,88.1701,191187.0
2024-07-02 09:30:00,93.66,93.77,93.66,93.74,47043.0,88.1513,88.2548,88.1513,88.2266,47043.0
2024-07-02 09:35:00,93.75,93.82,93.73,93.82,42157.0,88.236,88.3019,88.2172,88.3019,42157.0
2024-07-02 09:40:00,93.81,93.84,93.81,93.83,29776.0,88.2925,88.3207,88.2925,88.3113,29776.0
2024-07-02 09:45:00,93.83,93.85,93.81,93.81,38797.0,88.3113,88.3301,88.2925,88.2925,38797.0
2024-07-02 09:50:00,93.8,93.81,93.78,93.79,58770.0,88.2831,88.2925,88.2642,88.2737,58770.0
2024-07-02 09:55:00,93.79,93.81,93.77,93.81,45612.0,88.2737,88.2925,88.2548,88.2925,45612.0
2024-07-02 10:00:00,93.81,93.82,93.72,93.77,130535.0,88.2925,88.3019,88.2078,88.2548,130535.0
2024-07-02 10:05:00,93.77,93.79,93.76,93.76,69578.0,88.2548,88.2737,88.2454,88.2454,69578.0
2024-07-02 10:10:00,93.73,93.76,93.71,93.75,23888.0,88.2172,88.2454,88.1984,88.236,23888.0
2024-07-02 10:15:00,93.75,93.77,93.74,93.77,6447.0,88.236,88.2548,88.2266,88.2548,6447.0
2024-07-02 10:20:00,93.78,93.79,93.76,93.77,29953.0,88.2642,88.2737,88.2454,88.2548,29953.0
2024-07-02 10:25:00,93.77,93.79,93.77,93.79,6718.0,88.2548,88.2737,88.2548,88.2737,6718.0
2024-07-02 10:30:00,93.79,93.81,93.79,93.81,24994.0,88.2737,88.2925,88.2737,88.2925,24994.0
2024-07-02 10:35:00,93.81,93.82,93.8,93.82,14877.0,88.2925,88.3019,88.2831,88.3019,14877.0
2024-07-02 10:40:00,93.83,93.83,93.8,93.81,39617.0,88.3113,88.3113,88.2831,88.2925,39617.0
2024-07-02 10:45:00,93.81,93.82,93.8,93.82,76073.0,88.2925,88.3019,88.2831,88.3019,76073.0
2024-07-02 10:50:00,93.82,93.84,93.82,93.83,48101.0,88.3019,88.3207,88.3019,88.3113,48101.0
2024-07-02 10:55:00,93.84,93.86,93.84,93.84,81154.0,88.3207,88.3395,88.3207,88.3207,81154.0
2024-07-02 11:00:00,93.84,93.85,93.84,93.84,21874.0,88.3207,88.3301,88.3207,88.3207,21874.0
2024-07-02 11:05:00,93.84,93.86,93.84,93.86,17937.0,88.3207,88.3395,88.3207,88.3395,17937.0
2024-07-02 11:10:00,93.86,93.86,93.84,93.84,18453.0,88.3395,88.3395,88.3207,88.3207,18453.0
2024-07-02 11:15:00,93.85,93.86,93.82,93.83,30822.0,88.3301,88.3395,88.3019,88.3113,30822.0
2024-07-02 11:20:00,93.83,93.83,93.8,93.83,54469.0,88.3113,88.3113,88.2831,88.3113,54469.0
2024-07-02 11:25:00,93.83,93.83,93.82,93.83,16214.0,88.3113,88.3113,88.3019,88.3113,16214.0
2024-07-02 11:30:00,93.83,93.84,93.82,93.83,19287.0,88.3113,88.3207,88.3019,88.3113,19287.0
2024-07-02 11:35:00,93.83,93.84,93.82,93.84,9753.0,88.3113,88.3207,88.3019,88.3207,9753.0
2024-07-02 11:40:00,93.84,93.86,93.84,93.84,19556.0,88.3207,88.3395,88.3207,88.3207,19556.0
2024-07-02 11:45:00,93.84,93.85,93.83,93.84,45939.0,88.3207,88.3301,88.3113,88.3207,45939.0
2024-07-02 11:50:00,93.84,93.84,93.83,93.84,10884.0,88.3207,88.3207,88.3113,88.3207,10884.0
2024-07-02 11:55:00,93.83,93.84,93.82,93.83,25771.0,88.3113,88.3207,88.3019,88.3113,25771.0
2024-07-02 12:00:00,93.83,93.84,93.82,93.84,11355.0,88.3113,88.3207,88.3019,88.3207,11355.0
2024-07-02 12:05:00,93.83,93.84,93.82,93.83,15180.0,88.3113,88.3207,88.3019,88.3113,15180.0
2024-07-02 12:10:00,93.83,93.84,93.82,93.83,21593.0,88.3113,88.3207,88.3019,88.3113,21593.0
2024-07-02 12:15:00,93.83,93.83,93.82,93.83,6950.0,88.3113,88.3113,88.3019,88.3113,6950.0
2024-07-02 12:20:00,93.83,93.83,93.82,93.82,14525.0,88.3113,88.3113,88.3019,88.3019,14525.0
2024-07-02 12:25:00,93.81,93.82,93.81,93.82,4260.0,88.2925,88.3019,88.2925,88.3019,4260.0
2024-07-02 12:30:00,93.82,93.82,93.81,93.82,5677.0,88.3019,88.3019,88.2925,88.3019,5677.0
2024-07-02 12:35:00,93.81,93.82,93.81,93.81,6352.0,88.2925,88.3019,88.2925,88.2925,6352.0
2024-07-02 12:40:00,93.82,93.82,93.81,93.81,7076.0,88.3019,88.3019,88.2925,88.2925,7076.0
2024-07-02 12:45:00,93.82,93.83,93.81,93.82,11793.0,88.3019,88.3113,88.2925,88.3019,11793.0
2024-07-02 12:50:00,93.83,93.83,93.81,93.82,12173.0,88.3113,88.3113,88.2925,88.3019,12173.0
2024-07-02 12:55:00,93.82,93.82,93.8,93.81,14852.0,88.3019,88.3019,88.2831,88.2925,14852.0
2024-07-02 13:00:00,93.81,93.82,93.8,93.81,32407.0,88.2925,88.3019,88.2831,88.2925,32407.0
2024-07-02 13:05:00,93.81,93.82,93.79,93.81,30500.0,88.2925,88.3019,88.2737,88.2925,30500.0
2024-07-02 13:10:00,93.82,93.82,93.81,93.82,11375.0,88.3019,88.3019,88.2925,88.3019,11375.0
2024-07-02 13:15:00,93.82,93.83,93.81,93.81,58567.0,88.3019,88.3113,88.2925,88.2925,58567.0
2024-07-02 13:20:00,93.81,93.82,93.81,93.81,25676.0,88.2925,88.3019,88.2925,88.2925,25676.0
2024-07-02 13:25:00,93.81,93.81,93.8,93.8,9228.0,88.2925,88.2925,88.2831,88.2831,9228.0
2024-07-02 13:30:00,93.8,93.81,93.8,93.81,10148.0,88.2831,88.2925,88.2831,88.2925,10148.0
2024-07-02 13:35:00,93.8,93.81,93.79,93.81,28438.0,88.2831,88.2925,88.2737,88.2925,28438.0
2024-07-02 13:40:00,93.81,93.81,93.8,93.81,13541.0,88.2925,88.2925,88.2831,88.2925,13541.0
2024-07-02 13:45:00,93.81,93.82,93.8,93.81,18285.0,88.2925,88.3019,88.2831,88.2925,18285.0
2024-07-02 13:50:00,93.81,93.83,93.81,93.83,7977.0,88.2925,88.3113,88.2925,88.3113,7977.0
2024-07-02 13:55:00,93.83,93.85,93.83,93.84,7024.0,88.3113,88.3301,88.3113,88.3207,7024.0
2024-07-02 14:00:00,93.84,93.85,93.84,93.84,3901.0,88.3207,88.3301,88.3207,88.3207,3901.0
2024-07-02 14:05:00,93.84,93.85,93.84,93.85,33612.0,88.3207,88.3301,88.3207,88.3301,33612.0
2024-07-02 14:10:00,93.85,93.87,93.85,93.87,18112.0,88.3301,88.349,88.3301,88.349,18112.0
2024-07-02 14:15:00,93.87,93.87,93.85,93.85,15931.0,88.349,88.349,88.3301,88.3301,15931.0
2024-07-02 14:20:00,93.85,93.87,93.85,93.87,7207.0,88.3301,88.349,88.3301,88.349,7207.0
2024-07-02 14:25:00,93.86,93.87,93.86,93.87,2738.0,88.3395,88.349,88.3395,88.349,2738.0
2024-07-02 14:30:00,93.86,93.87,93.85,93.85,19636.0,88.3395,88.349,88.3301,88.3301,19636.0
2024-07-02 14:35:00,93.86,93.87,93.85,93.87,6748.0,88.3395,88.349,88.3301,88.349,6748.0
2024-07-02 14:40:00,93.86,93.86,93.85,93.86,21780.0,88.3395,88.3395,88.3301,88.3395,21780.0
2024-07-02 14:45:00,93.86,93.87,93.85,93.86,14237.0,88.3395,88.349,88.3301,88.3395,14237.0
2024-07-02 14:50:00,93.87,93.88,93.86,93.88,34645.0,88.349,88.3584,88.3395,88.3584,34645.0
2024-07-02 14:55:00,93.88,93.89,93.87,93.89,21882.0,88.3584,88.3678,88.349,88.3678,21882.0
2024-07-02 15:00:00,93.88,93.89,93.86,93.88,105926.0,88.3584,88.3678,88.3395,88.3584,105926.0
2024-07-02 15:05:00,93.89,93.89,93.87,93.88,6766.0,88.3678,88.3678,88.349,88.3584,6766.0
2024-07-02 15:10:00,93.88,93.88,93.86,93.87,34663.0,88.3584,88.3584,88.3395,88.349,34663.0
2024-07-02 15:15:00,93.87,93.87,93.86,93.87,8718.0,88.349,88.349,88.3395,88.349,8718.0
2024-07-02 15:20:00,93.87,93.88,93.86,93.88,83063.0,88.349,88.3584,88.3395,88.3584,83063.0
2024-07-02 15:25:00,93.88,93.91,93.88,93.91,21619.0,88.3584,88.3866,88.3584,88.3866,21619.0
2024-07-02 15:30:00,93.9,93.91,93.89,93.89,23891.0,88.3772,88.3866,88.3678,88.3678,23891.0
2024-07-02 15:35:00,93.89,93.9,93.89,93.9,49048.0,88.3678,88.3772,88.3678,88.3772,49048.0
2024-07-02 15:40:00,93.9,93.92,93.89,93.92,52343.0,88.3772,88.396,88.3678,88.396,52343.0
2024-07-02 15:45:00,93.92,93.94,93.91,93.92,19717.0,88.396,88.4148,88.3866,88.396,19717.0
2024-07-02 15:50:00,93.93,93.95,93.92,93.93,74688.0,88.4054,88.4242,88.396,88.4054,74688.0
2024-07-02 15:55:00,93.93,93.98,93.93,93.97,300634.0,88.4054,88.4525,88.4054,88.4431,300634.0
2024-07-03 09:30:00,93.84,94.05,93.84,94.05,23367.0,88.3207,88.5184,88.3207,88.5184,23367.0
2024-07-03 09:35:00,94.04,94.04,94.01,94.03,21331.0,88.509,88.509,88.4807,88.4995,21331.0
2024-07-03 09:40:00,94.03,94.03,94.0,94.02,8523.0,88.4995,88.4995,88.4713,88.4901,8523.0
2024-07-03 09:45:00,94.02,94.03,94.0,94.02,9078.0,88.4901,88.4995,88.4713,88.4901,9078.0
2024-07-03 09:50:00,94.01,94.02,93.98,93.98,22554.0,88.4807,88.4901,88.4525,88.4525,22554.0
2024-07-03 09:55:00,93.99,94.01,93.98,94.01,4439.0,88.4619,88.4807,88.4525,88.4807,4439.0
2024-07-03 10:00:00,94.01,94.35,94.01,94.13,94771.0,88.4807,88.8007,88.4807,88.5937,94771.0
2024-07-03 10:05:00,94.13,94.15,94.12,94.14,25811.0,88.5937,88.6125,88.5842,88.6031,25811.0
2024-07-03 10:10:00,94.15,94.18,94.14,94.18,67383.0,88.6125,88.6407,88.6031,88.6407,67383.0
2024-07-03 10:15:00,94.18,94.21,94.17,94.18,15575.0,88.6407,88.669,88.6313,88.6407,15575.0
2024-07-03 10:20:00,94.17,94.18,94.13,94.14,32781.0,88.6313,88.6407,88.5937,88.6031,32781.0
2024-07-03 10:25:00,94.14,94.14,94.09,94.1,41310.0,88.6031,88.6031,88.556,88.5654,41310.0
2024-07-03 10:30:00,94.1,94.11,94.05,94.06,38619.0,88.5654,88.5748,88.5184,88.5278,38619.0
2024-07-03 10:35:00,94.06,94.11,94.06,94.09,17913.0,88.5278,88.5748,88.5278,88.556,17913.0
2024-07-03 10:40:00,94.08,94.11,94.08,94.11,11017.0,88.5466,88.5748,88.5466,88.5748,11017.0
2024-07-03 10:45:00,94.11,94.12,94.1,94.12,3757.0,88.5748,88.5842,88.5654,88.5842,3757.0
2024-07-03 10:50:00,94.13,94.13,94.1,94.1,68811.0,88.5937,88.5937,88.5654,88.5654,68811.0
2024-07-03 10:55:00,94.11,94.13,94.11,94.12,31036.0,88.5748,88.5937,88.5748,88.5842,31036.0
2024-07-03 11:00:00,94.11,94.12,94.09,94.11,16760.0,88.5748,88.5842,88.556,88.5748,16760.0
2024-07-03 11:05:00,94.11,94.12,94.1,94.12,14952.0,88.5748,88.5842,88.5654,88.5842,14952.0
2024-07-03 11:10:00,94.12,94.14,94.11,94.14,22883.0,88.5842,88.6031,88.5748,88.6031,22883.0
2024-07-03 11:15:00,94.14,94.15,94.13,94.15,27722.0,88.6031,88.6125,88.5937,88.6125,27722.0
2024-07-03 11:20:00,94.15,94.16,94.14,94.14,19002.0,88.6125,88.6219,88.6031,88.6031,19002.0
2024-07-03 11:25:00,94.15,94.15,94.13,94.14,8848.0,88.6125,88.6125,88.5937,88.6031,8848.0
2024-07-03 11:30:00,94.13,94.15,94.12,94.12,44520.0,88.5937,88.6125,88.5842,88.5842,44520.0
2024-07-03 11:35:00,94.13,94.15,94.13,94.15,14406.0,88.5937,88.6125,88.5937,88.6125,14406.0
2024-07-03 11:40:00,94.15,94.15,94.12,94.14,22748.0,88.6125,88.6125,88.5842,88.6031,22748.0
2024-07-03 11:45:00,94.14,94.16,94.13,94.16,10304.0,88.6031,88.6219,88.5937,88.6219,10304.0
2024-07-03 11:50:00,94.16,94.16,94.15,94.16,2880.0,88.6219,88.6219,88.6125,88.6219,2880.0
2024-07-03 11:55:00,94.16,94.16,94.14,94.15,27066.0,88.6219,88.6219,88.6031,88.6125,27066.0
2024-07-03 12:00:00,94.14,94.16,94.14,94.16,39722.0,88.6031,88.6219,88.6031,88.6219,39722.0
2024-07-03 12:05:00,94.16,94.16,94.15,94.16,9607.0,88.6219,88.6219,88.6125,88.6219,9607.0
2024-07-03 12:10:00,94.16,94.18,94.15,94.18,128332.0,88.6219,88.6407,88.6125,88.6407,128332.0
2024-07-03 12:15:00,94.18,94.19,94.17,94.19,24767.0,88.6407,88.6501,88.6313,88.6501,24767.0
2024-07-03 12:20:00,94.19,94.2,94.19,94.2,18024.0,88.6501,88.6595,88.6501,88.6595,18024.0
2024-07-03 12:25:00,94.19,94.21,94.19,94.2,21554.0,88.6501,88.669,88.6501,88.6595,21554.0
2024-07-03 12:30:00,94.2,94.21,94.19,94.2,28024.0,88.6595,88.669,88.6501,88.6595,28024.0
2024-07-03 12:35:00,94.2,94.23,94.19,94.23,24200.0,88.6595,88.6878,88.6501,88.6878,24200.0
2024-07-03 12:40:00,94.23,94.24,94.22,94.23,37991.0,88.6878,88.6972,88.6784,88.6878,37991.0
2024-07-03 12:45:00,94.23,94.24,94.22,94.23,43314.0,88.6878,88.6972,88.6784,88.6878,43314.0
2024-07-03 12:50:00,94.22,94.24,94.21,94.24,102622.0,88.6784,88.6972,88.669,88.6972,102622.0
2024-07-03 12:55:00,94.24,94.25,94.2,94.22,125033.0,88.6972,88.7066,88.6595,88.6784,125033.0
2024-07-05 09:30:00,94.19,94.51,94.19,94.49,100060.0,88.6501,88.9513,88.6501,88.9325,100060.0
2024-07-05 09:35:00,94.48,94.52,94.45,94.45,14669.0,88.9231,88.9607,88.8948,88.8948,14669.0
2024-07-05 09:40:00,94.46,94.46,94.43,94.43,49676.0,88.9043,88.9043,88.876,88.876,49676.0
2024-07-05 09:45:00,94.43,94.43,94.36,94.39,21552.0,88.876,88.876,88.8101,88.8384,21552.0
2024-07-05 09:50:00,94.39,94.41,94.37,94.39,29623.0,88.8384,88.8572,88.8195,88.8384,29623.0
2024-07-05 09:55:00,94.39,94.39,94.37,94.39,11801.0,88.8384,88.8384,88.8195,88.8384,11801.0
2024-07-05 10:00:00,94.37,94.39,94.35,94.38,32287.0,88.8195,88.8384,88.8007,88.829,32287.0
2024-07-05 10:05:00,94.37,94.38,94.33,94.34,20955.0,88.8195,88.829,88.7819,88.7913,20955.0
2024-07-05 10:10:00,94.34,94.38,94.33,94.38,11836.0,88.7913,88.829,88.7819,88.829,11836.0
2024-07-05 10:15:00,94.38,94.41,94.38,94.41,29452.0,88.829,88.8572,88.829,88.8572,29452.0
2024-07-05 10:20:00,94.42,94.43,94.4,94.41,25757.0,88.8666,88.876,88.8478,88.8572,25757.0
2024-07-05 10:25:00,94.41,94.41,94.39,94.39,19113.0,88.8572,88.8572,88.8384,88.8384,19113.0
2024-07-05 10:30:00,94.39,94.41,94.38,94.38,87846.0,88.8384,88.8572,88.829,88.829,87846.0
2024-07-05 10:35:00,94.38,94.41,94.36,94.41,25898.0,88.829,88.8572,88.8101,88.8572,25898.0
2024-07-05 10:40:00,94.41,94.43,94.41,94.43,8274.0,88.8572,88.876,88.8572,88.876,8274.0
2024-07-05 10:45:00,94.43,94.46,94.43,94.45,55257.0,88.876,88.9043,88.876,88.8948,55257.0
2024-07-05 10:50:00,94.45,94.45,94.43,94.45,18408.0,88.8948,88.8948,88.876,88.8948,18408.0
2024-07-05 10:55:00,94.45,94.46,94.44,94.46,19653.0,88.8948,88.9043,88.8854,88.9043,19653.0
2024-07-05 11:00:00,94.46,94.48,94.45,94.48,66599.0,88.9043,88.9231,88.8948,88.9231,66599.0
2024-07-05 11:05:00,94.48,94.5,94.48,94.48,43889.0,88.9231,88.9419,88.9231,88.9231,43889.0
2024-07-05 11:10:00,94.48,94.49,94.48,94.48,7462.0,88.9231,88.9325,88.9231,88.9231,7462.0
2024-07-05 11:15:00,94.48,94.49,94.48,94.48,11706.0,88.9231,88.9325,88.9231,88.9231,11706.0
2024-07-05 11:20:00,94.49,94.5,94.48,94.5,19122.0,88.9325,88.9419,88.9231,88.9419,19122.0
2024-07-05 11:25:00,94.5,94.51,94.49,94.51,31668.0,88.9419,88.9513,88.9325,88.9513,31668.0
2024-07-05 11:30:00,94.51,94.54,94.51,94.54,25865.0,88.9513,88.9795,88.9513,88.9795,25865.0
2024-07-05 11:35:00,94.54,94.55,94.53,94.53,19649.0,88.9795,88.989,88.9701,88.9701,19649.0
2024-07-05 11:40:00,94.53,94.55,94.53,94.54,21162.0,88.9701,88.989,88.9701,88.9795,21162.0
2024-07-05 11:45:00,94.54,94.55,94.53,94.55,10848.0,88.9795,88.989,88.9701,88.989,10848.0
2024-07-05 11:50:00,94.55,94.56,94.53,94.54,46663.0,88.989,88.9984,88.9701,88.9795,46663.0
2024-07-05 11:55:00,94.54,94.54,94.52,94.53,34611.0,88.9795,88.9795,88.9607,88.9701,34611.0
2024-07-05 12:00:00,94.53,94.54,94.52,94.54,20312.0,88.9701,88.9795,88.9607,88.9795,20312.0
2024-07-05 12:05:00,94.53,94.54,94.51,94.52,24455.0,88.9701,88.9795,88.9513,88.9607,24455.0
2024-07-05 12:10:00,94.52,94.54,94.51,94.54,9394.0,88.9607,88.9795,88.9513,88.9795,9394.0
2024-07-05 12:15:00,94.54,94.54,94.5,94.51,33010.0,88.9795,88.9795,88.9419,88.9513,33010.0
2024-07-05 12:20:00,94.51,94.53,94.51,94.53,32540.0,88.9513,88.9701,88.9513,88.9701,32540.0
2024-07-05 12:25:00,94.53,94.53,94.51,94.52,19127.0,88.9701,88.9701,88.9513,88.9607,19127.0
2024-07-05 12:30:00,94.53,94.53,94.52,94.53,17003.0,88.9701,88.9701,88.9607,88.9701,17003.0
2024-07-05 12:35:00,94.53,94.53,94.52,94.53,14716.0,88.9701,88.9701,88.9607,88.9701,14716.0
2024-07-05 12:40:00,94.53,94.53,94.51,94.51,16665.0,88.9701,88.9701,88.9513,88.9513,16665.0
2024-07-05 12:45:00,94.52,94.53,94.51,94.53,54867.0,88.9607,88.9701,88.9513,88.9701,54867.0
2024-07-05 12:50:00,94.53,94.54,94.52,94.54,15876.0,88.9701,88.9795,88.9607,88.9795,15876.0
2024-07-05 12:55:00,94.54,94.55,94.53,94.55,6694.0,88.9795,88.989,88.9701,88.989,6694.0
2024-07-05 13:00:00,94.55,94.55,94.53,94.54,24203.0,88.989,88.989,88.9701,88.9795,24203.0
2024-07-05 13:05:00,94.54,94.55,94.52,94.53,17041.0,88.9795,88.989,88.9607,88.9701,17041.0
2024-07-05 13:10:00,94.53,94.54,94.53,94.54,7965.0,88.9701,88.9795,88.9701,88.9795,7965.0
2024-07-05 13:15:00,94.54,94.54,94.51,94.52,11158.0,88.9795,88.9795,88.9513,88.9607,11158.0
2024-07-05 13:20:00,94.52,94.54,94.51,94.54,23408.0,88.9607,88.9795,88.9513,88.9795,23408.0
2024-07-05 13:25:00,94.54,94.54,94.53,94.54,10229.0,88.9795,88.9795,88.9701,88.9795,10229.0
2024-07-05 13:30:00,94.54,94.55,94.53,94.54,63993.0,88.9795,88.989,88.9701,88.9795,63993.0
2024-07-05 13:35:00,94.54,94.55,94.53,94.55,6855.0,88.9795,88.989,88.9701,88.989,6855.0
2024-07-05 13:40:00,94.55,94.57,94.54,94.56,9551.0,88.989,89.0078,88.9795,88.9984,9551.0
2024-07-05 13:45:00,94.56,94.57,94.55,94.55,9007.0,88.9984,89.0078,88.989,88.989,9007.0
2024-07-05 13:50:00,94.56,94.56,94.54,94.55,43327.0,88.9984,88.9984,88.9795,88.989,43327.0
2024-07-05 13:55:00,94.55,94.55,94.54,94.55,9309.0,88.989,88.989,88.9795,88.989,9309.0
2024-07-05 14:00:00,94.55,94.55,94.54,94.54,13271.0,88.989,88.989,88.9795,88.9795,13271.0
2024-07-05 14:05:00,94.54,94.55,94.53,94.54,18941.0,88.9795,88.989,88.9701,88.9795,18941.0
2024-07-05 14:10:00,94.54,94.56,94.54,94.56,15471.0,88.9795,88.9984,88.9795,88.9984,15471.0
2024-07-05 14:15:00,94.56,94.56,94.55,94.56,8331.0,88.9984,88.9984,88.989,88.9984,8331.0
2024-07-05 14:20:00,94.56,94.56,94.55,94.56,421.0,88.9984,88.9984,88.989,88.9984,421.0
2024-07-05 14:25:00,94.56,94.57,94.55,94.56,77990.0,88.9984,89.0078,88.989,88.9984,77990.0
2024-07-05 14:30:00,94.56,94.57,94.55,94.56,18080.0,88.9984,89.0078,88.989,88.9984,18080.0
2024-07-05 14:35:00,94.56,94.58,94.56,94.56,11892.0,88.9984,89.0172,88.9984,88.9984,11892.0
2024-07-05 14:40:00,94.56,94.57,94.55,94.56,14666.0,88.9984,89.0078,88.989,88.9984,14666.0
2024-07-05 14:45:00,94.56,94.58,94.56,94.57,16976.0,88.9984,89.0172,88.9984,89.0078,16976.0
2024-07-05 14:50:00,94.58,94.58,94.57,94.58,12561.0,89.0172,89.0172,89.0078,89.0172,12561.0
2024-07-05 14:55:00,94.58,94.6,94.58,94.59,16310.0,89.0172,89.036,89.0172,89.0266,16310.0
2024-07-05 15:00:00,94.59,94.6,94.58,94.59,8443.0,89.0266,89.036,89.0172,89.0266,8443.0
2024-07-05 15:05:00,94.59,94.59,94.58,94.59,9747.0,89.0266,89.0266,89.0172,89.0266,9747.0
2024-07-05 15:10:00,94.59,94.59,94.58,94.59,4021.0,89.0266,89.0266,89.0172,89.0266,4021.0
2024-07-05 15:15:00,94.59,94.59,94.56,94.56,85544.0,89.0266,89.0266,88.9984,88.9984,85544.0
2024-07-05 15:20:00,94.56,94.57,94.56,94.57,15780.0,88.9984,89.0078,88.9984,89.0078,15780.0
2024-07-05 15:25:00,94.56,94.58,94.56,94.58,48857.0,88.9984,89.0172,88.9984,89.0172,48857.0
2024-07-05 15:30:00,94.58,94.59,94.57,94.59,61343.0,89.0172,89.0266,89.0078,89.0266,61343.0
2024-07-05 15:35:00,94.59,94.59,94.58,94.59,7852.0,89.0266,89.0266,89.0172,89.0266,7852.0
2024-07-05 15:40:00,94.59,94.59,94.58,94.59,3414.0,89.0266,89.0266,89.0172,89.0266,3414.0
2024-07-05 15:45:00,94.59,94.59,94.57,94.58,16261.0,89.0266,89.0266,89.0078,89.0172,16261.0
2024-07-05 15:50:00,94.58,94.59,94.57,94.59,44249.0,89.0172,89.0266,89.0078,89.0266,44249.0
2024-07-05 15:55:00,94.58,94.59,94.55,94.56,122993.0,89.0172,89.0266,88.989,88.9984,122993.0
2024-07-08 09:30:00,94.54,94.61,94.51,94.61,32180.0,88.9795,89.0454,88.9513,89.0454,32180.0
2024-07-08 09:35:00,94.59,94.59,94.53,94.53,28136.0,89.0266,89.0266,88.9701,88.9701,28136.0
2024-07-08 09:40:00,94.53,94.54,94.5,94.54,24003.0,88.9701,88.9795,88.9419,88.9795,24003.0
2024-07-08 09:45:00,94.55,94.56,94.53,94.55,19886.0,88.989,88.9984,88.9701,88.989,19886.0
2024-07-08 09:50:00,94.55,94.59,94.55,94.56,14554.0,88.989,89.0266,88.989,88.9984,14554.0
2024-07-08 09:55:00,94.57,94.58,94.56,94.57,16153.0,89.0078,89.0172,88.9984,89.0078,16153.0
2024-07-08 10:00:00,94.57,94.57,94.55,94.56,24847.0,89.0078,89.0078,88.989,88.9984,24847.0
2024-07-08 10:05:00,94.56,94.58,94.55,94.56,68037.0,88.9984,89.0172,88.989,88.9984,68037.0
2024-07-08 10:10:00,94.56,94.58,94.54,94.54,41516.0,88.9984,89.0172,88.9795,88.9795,41516.0
2024-07-08 10:15:00,94.54,94.55,94.52,94.52,48815.0,88.9795,88.989,88.9607,88.9607,48815.0
2024-07-08 10:20:00,94.52,94.52,94.49,94.52,49240.0,88.9607,88.9607,88.9325,88.9607,49240.0
2024-07-08 10:25:00,94.51,94.52,94.49,94.51,48459.0,88.9513,88.9607,88.9325,88.9513,48459.0
2024-07-08 10:30:00,94.5,94.51,94.48,94.49,9121.0,88.9419,88.9513,88.9231,88.9325,9121.0
2024-07-08 10:35:00,94.48,94.49,94.45,94.47,26653.0,88.9231,88.9325,88.8948,88.9137,26653.0
2024-07-08 10:40:00,94.47,94.48,94.47,94.48,22264.0,88.9137,88.9231,88.9137,88.9231,22264.0
2024-07-08 10:45:00,94.48,94.5,94.46,94.47,20242.0,88.9231,88.9419,88.9043,88.9137,20242.0
2024-07-08 10:50:00,94.46,94.47,94.45,94.47,10526.0,88.9043,88.9137,88.8948,88.9137,10526.0
2024-07-08 10:55:00,94.47,94.47,94.45,94.45,51299.0,88.9137,88.9137,88.8948,88.8948,51299.0
2024-07-08 11:00:00,94.46,94.49,94.46,94.47,33770.0,88.9043,88.9325,88.9043,88.9137,33770.0
2024-07-08 11:05:00,94.48,94.48,94.46,94.47,7243.0,88.9231,88.9231,88.9043,88.9137,7243.0
2024-07-08 11:10:00,94.47,94.48,94.45,94.45,17492.0,88.9137,88.9231,88.8948,88.8948,17492.0
2024-07-08 11:15:00,94.45,94.46,94.44,94.45,15204.0,88.8948,88.9043,88.8854,88.8948,15204.0
2024-07-08 11:20:00,94.45,94.48,94.45,94.47,115819.0,88.8948,88.9231,88.8948,88.9137,115819.0
2024-07-08 11:25:00,94.46,94.47,94.43,94.45,12765.0,88.9043,88.9137,88.876,88.8948,12765.0
2024-07-08 11:30:00,94.45,94.45,94.42,94.43,24322.0,88.8948,88.8948,88.8666,88.876,24322.0
2024-07-08 11:35:00,94.43,94.43,94.42,94.43,20182.0,88.876,88.876,88.8666,88.876,20182.0
2024-07-08 11:40:00,94.43,94.44,94.42,94.43,13938.0,88.876,88.8854,88.8666,88.876,13938.0
2024-07-08 11:45:00,94.42,94.43,94.41,94.42,21165.0,88.8666,88.876,88.8572,88.8666,21165.0
2024-07-08 11:50:00,94.42,94.44,94.41,94.42,63016.0,88.8666,88.8854,88.8572,88.8666,63016.0
2024-07-08 11:55:00,94.43,94.43,94.42,94.43,6172.0,88.876,88.876,88.8666,88.876,6172.0
2024-07-08 12:00:00,94.43,94.44,94.41,94.43,254686.0,88.876,88.8854,88.8572,88.876,254686.0
2024-07-08 12:05:00,94.43,94.44,94.42,94.43,53772.0,88.876,88.8854,88.8666,88.876,53772.0
2024-07-08 12:10:00,94.42,94.43,94.42,94.43,12150.0,88.8666,88.876,88.8666,88.876,12150.0
2024-07-08 12:15:00,94.43,94.43,94.42,94.43,18536.0,88.876,88.876,88.8666,88.876,18536.0
2024-07-08 12:20:00,94.43,94.43,94.42,94.43,26297.0,88.876,88.876,88.8666,88.876,26297.0
2024-07-08 12:25:00,94.43,94.44,94.42,94.44,19204.0,88.876,88.8854,88.8666,88.8854,19204.0
2024-07-08 12:30:00,94.45,94.45,94.43,94.44,10066.0,88.8948,88.8948,88.876,88.8854,10066.0
2024-07-08 12:35:00,94.44,94.45,94.43,94.45,7206.0,88.8854,88.8948,88.876,88.8948,7206.0
2024-07-08 12:40:00,94.45,94.45,94.44,94.45,4464.0,88.8948,88.8948,88.8854,88.8948,4464.0
2024-07-08 12:45:00,94.45,94.46,94.44,94.46,86618.0,88.8948,88.9043,88.8854,88.9043,86618.0
2024-07-08 12:50:00,94.45,94.47,94.45,94.47,27939.0,88.8948,88.9137,88.8948,88.9137,27939.0
2024-07-08 12:55:00,94.47,94.48,94.46,94.48,36085.0,88.9137,88.9231,88.9043,88.9231,36085.0
2024-07-08 13:00:00,94.48,94.48,94.47,94.48,15144.0,88.9231,88.9231,88.9137,88.9231,15144.0
2024-07-08 13:05:00,94.48,94.48,94.47,94.48,5913.0,88.9231,88.9231,88.9137,88.9231,5913.0
2024-07-08 13:10:00,94.48,94.48,94.47,94.48,6740.0,88.9231,88.9231,88.9137,88.9231,6740.0
2024-07-08 13:15:00,94.48,94.5,94.48,94.5,68912.0,88.9231,88.9419,88.9231,88.9419,68912.0
2024-07-08 13:20:00,94.5,94.5,94.49,94.5,7638.0,88.9419,88.9419,88.9325,88.9419,7638.0
2024-07-08 13:25:00,94.5,94.51,94.49,94.51,9707.0,88.9419,88.9513,88.9325,88.9513,9707.0
2024-07-08 13:30:00,94.51,94.53,94.51,94.53,18301.0,88.9513,88.9701,88.9513,88.9701,18301.0
2024-07-08 13:35:00,94.53,94.54,94.52,94.54,275694.0,88.9701,88.9795,88.9607,88.9795,275694.0
2024-07-08 13:40:00,94.54,94.55,94.53,94.55,13195.0,88.9795,88.989,88.9701,88.989,13195.0
2024-07-08 13:45:00,94.55,94.55,94.54,94.55,27754.0,88.989,88.989,88.9795,88.989,27754.0
2024-07-08 13:50:00,94.55,94.55,94.54,94.54,12286.0,88.989,88.989,88.9795,88.9795,12286.0
2024-07-08 13:55:00,94.55,94.56,94.54,94.55,85067.0,88.989,88.9984,88.9795,88.989,85067.0
2024-07-08 14:00:00,94.55,94.55,94.54,94.55,13624.0,88.989,88.989,88.9795,88.989,13624.0
2024-07-08 14:05:00,94.55,94.57,94.54,94.57,22046.0,88.989,89.0078,88.9795,89.0078,22046.0
2024-07-08 14:10:00,94.56,94.58,94.56,94.57,42210.0,88.9984,89.0172,88.9984,89.0078,42210.0
2024-07-08 14:15:00,94.56,94.57,94.56,94.56,52623.0,88.9984,89.0078,88.9984,88.9984,52623.0
2024-07-08 14:20:00,94.56,94.57,94.55,94.56,49667.0,88.9984,89.0078,88.989,88.9984,49667.0
2024-07-08 14:25:00,94.57,94.59,94.56,94.58,16904.0,89.0078,89.0266,88.9984,89.0172,16904.0
2024-07-08 14:30:00,94.57,94.57,94.56,94.56,13776.0,89.0078,89.0078,88.9984,88.9984,13776.0
2024-07-08 14:35:00,94.56,94.57,94.56,94.57,18242.0,88.9984,89.0078,88.9984,89.0078,18242.0
2024-07-08 14:40:00,94.58,94.58,94.57,94.58,8039.0,89.0172,89.0172,89.0078,89.0172,8039.0
2024-07-08 14:45:00,94.58,94.58,94.56,94.58,13812.0,89.0172,89.0172,88.9984,89.0172,13812.0
2024-07-08 14:50:00,94.58,94.59,94.57,94.58,28925.0,89.0172,89.0266,89.0078,89.0172,28925.0
2024-07-08 14:55:00,94.58,94.58,94.57,94.58,7287.0,89.0172,89.0172,89.0078,89.0172,7287.0
2024-07-08 15:00:00,94.57,94.58,94.57,94.58,8524.0,89.0078,89.0172,89.0078,89.0172,8524.0
2024-07-08 15:05:00,94.57,94.57,94.54,94.55,26040.0,89.0078,89.0078,88.9795,88.989,26040.0
2024-07-08 15:10:00,94.55,94.55,94.53,94.55,8350.0,88.989,88.989,88.9701,88.989,8350.0
2024-07-08 15:15:00,94.55,94.55,94.52,94.53,12952.0,88.989,88.989,88.9607,88.9701,12952.0
2024-07-08 15:20:00,94.53,94.53,94.52,94.52,5296.0,88.9701,88.9701,88.9607,88.9607,5296.0
2024-07-08 15:25:00,94.52,94.52,94.51,94.52,4175.0,88.9607,88.9607,88.9513,88.9607,4175.0
2024-07-08 15:30:00,94.52,94.52,94.51,94.52,45294.0,88.9607,88.9607,88.9513,88.9607,45294.0
2024-07-08 15:35:00,94.52,94.52,94.5,94.51,7322.0,88.9607,88.9607,88.9419,88.9513,7322.0
2024-07-08 15:40:00,94.51,94.52,94.5,94.52,39446.0,88.9513,88.9607,88.9419,88.9607,39446.0
2024-07-08 15:45:00,94.52,94.52,94.49,94.5,12261.0,88.9607,88.9607,88.9325,88.9419,12261.0
2024-07-08 15:50:00,94.5,94.5,94.49,94.5,9339.0,88.9419,88.9419,88.9325,88.9419,9339.0
2024-07-08 15:55:00,94.5,94.51,94.48,94.5,125661.0,88.9419,88.9513,88.9231,88.9419,125661.0
2024-07-09 09:30:00,94.49,94.51,94.47,94.5,46438.0,88.9325,88.9513,88.9137,88.9419,46438.0
2024-07-09 09:35:00,94.49,94.52,94.48,94.49,116251.0,88.9325,88.9607,88.9231,88.9325,116251.0
2024-07-09 09:40:00,94.48,94.51,94.47,94.5,61746.0,88.9231,88.9513,88.9137,88.9419,61746.0
2024-07-09 09:45:00,94.5,94.5,94.46,94.46,13719.0,88.9419,88.9419,88.9043,88.9043,13719.0
2024-07-09 09:50:00,94.46,94.49,94.45,94.48,17792.0,88.9043,88.9325,88.8948,88.9231,17792.0
2024-07-09 09:55:00,94.48,94.5,94.48,94.48,7611.0,88.9231,88.9419,88.9231,88.9231,7611.0
2024-07-09 10:00:00,94.48,94.51,94.44,94.44,74090.0,88.9231,88.9513,88.8854,88.8854,74090.0
2024-07-09 10:05:00,94.44,94.46,94.41,94.44,71623.0,88.8854,88.9043,88.8572,88.8854,71623.0
2024-07-09 10:10:00,94.44,94.47,94.43,94.45,16651.0,88.8854,88.9137,88.876,88.8948,16651.0
2024-07-09 10:15:00,94.46,94.47,94.45,94.45,37515.0,88.9043,88.9137,88.8948,88.8948,37515.0
2024-07-09 10:20:00,94.45,94.46,94.44,94.44,144767.0,88.8948,88.9043,88.8854,88.8854,144767.0
2024-07-09 10:25:00,94.45,94.45,94.42,94.45,56501.0,88.8948,88.8948,88.8666,88.8948,56501.0
2024-07-09 10:30:00,94.44,94.44,94.42,94.44,79622.0,88.8854,88.8854,88.8666,88.8854,79622.0
2024-07-09 10:35:00,94.44,94.44,94.43,94.44,26732.0,88.8854,88.8854,88.876,88.8854,26732.0
2024-07-09 10:40:00,94.44,94.44,94.42,94.42,39484.0,88.8854,88.8854,88.8666,88.8666,39484.0
2024-07-09 10:45:00,94.43,94.44,94.42,94.43,28254.0,88.876,88.8854,88.8666,88.876,28254.0
2024-07-09 10:50:00,94.43,94.43,94.41,94.41,79787.0,88.876,88.876,88.8572,88.8572,79787.0
2024-07-09 10:55:00,94.41,94.42,94.39,94.41,119416.0,88.8572,88.8666,88.8384,88.8572,119416.0
2024-07-09 11:00:00,94.4,94.41,94.4,94.41,14763.0,88.8478,88.8572,88.8478,88.8572,14763.0
2024-07-09 11:05:00,94.4,94.41,94.39,94.4,57131.0,88.8478,88.8572,88.8384,88.8478,57131.0
2024-07-09 11:10:00,94.41,94.41,94.38,94.38,9696.0,88.8572,88.8572,88.829,88.829,9696.0
2024-07-09 11:15:00,94.38,94.38,94.36,94.37,17531.0,88.829,88.829,88.8101,88.8195,17531.0
2024-07-09 11:20:00,94.37,94.37,94.35,94.36,14216.0,88.8195,88.8195,88.8007,88.8101,14216.0
2024-07-09 11:25:00,94.36,94.36,94.34,94.34,81383.0,88.8101,88.8101,88.7913,88.7913,81383.0
2024-07-09 11:30:00,94.35,94.35,94.34,94.35,16255.0,88.8007,88.8007,88.7913,88.8007,16255.0
2024-07-09 11:35:00,94.34,94.36,94.34,94.36,17429.0,88.7913,88.8101,88.7913,88.8101,17429.0
2024-07-09 11:40:00,94.36,94.37,94.35,94.37,61171.0,88.8101,88.8195,88.8007,88.8195,61171.0
2024-07-09 11:45:00,94.37,94.38,94.37,94.38,118136.0,88.8195,88.829,88.8195,88.829,118136.0
2024-07-09 11:50:00,94.38,94.39,94.37,94.39,22112.0,88.829,88.8384,88.8195,88.8384,22112.0
2024-07-09 11:55:00,94.39,94.43,94.39,94.42,50431.0,88.8384,88.876,88.8384,88.8666,50431.0
2024-07-09 12:00:00,94.42,94.44,94.42,94.43,56607.0,88.8666,88.8854,88.8666,88.876,56607.0
2024-07-09 12:05:00,94.43,94.45,94.42,94.44,25578.0,88.876,88.8948,88.8666,88.8854,25578.0
2024-07-09 12:10:00,94.45,94.45,94.44,94.45,12848.0,88.8948,88.8948,88.8854,88.8948,12848.0
2024-07-09 12:15:00,94.45,94.46,94.44,94.46,19058.0,88.8948,88.9043,88.8854,88.9043,19058.0
2024-07-09 12:20:00,94.46,94.46,94.43,94.44,18577.0,88.9043,88.9043,88.876,88.8854,18577.0
2024-07-09 12:25:00,94.44,94.45,94.43,94.44,24427.0,88.8854,88.8948,88.876,88.8854,24427.0
2024-07-09 12:30:00,94.44,94.45,94.43,94.45,10037.0,88.8854,88.8948,88.876,88.8948,10037.0
2024-07-09 12:35:00,94.45,94.45,94.42,94.43,10910.0,88.8948,88.8948,88.8666,88.876,10910.0
2024-07-09 12:40:00,94.43,94.43,94.42,94.43,9659.0,88.876,88.876,88.8666,88.876,9659.0
2024-07-09 12:45:00,94.43,94.44,94.41,94.42,18921.0,88.876,88.8854,88.8572,88.8666,18921.0
2024-07-09 12:50:00,94.41,94.42,94.41,94.42,2945.0,88.8572,88.8666,88.8572,88.8666,2945.0
2024-07-09 12:55:00,94.42,94.43,94.41,94.43,6953.0,88.8666,88.876,88.8572,88.876,6953.0
2024-07-09 13:00:00,94.43,94.46,94.41,94.46,43824.0,88.876,88.9043,88.8572,88.9043,43824.0
2024-07-09 13:05:00,94.45,94.49,94.45,94.48,30824.0,88.8948,88.9325,88.8948,88.9231,30824.0
2024-07-09 13:10:00,94.49,94.5,94.47,94.48,28775.0,88.9325,88.9419,88.9137,88.9231,28775.0
2024-07-09 13:15:00,94.48,94.48,94.42,94.44,27437.0,88.9231,88.9231,88.8666,88.8854,27437.0
2024-07-09 13:20:00,94.44,94.44,94.42,94.43,19437.0,88.8854,88.8854,88.8666,88.876,19437.0
2024-07-09 13:25:00,94.42,94.44,94.42,94.43,31226.0,88.8666,88.8854,88.8666,88.876,31226.0
2024-07-09 13:30:00,94.43,94.44,94.42,94.44,13495.0,88.876,88.8854,88.8666,88.8854,13495.0
2024-07-09 13:35:00,94.44,94.44,94.43,94.44,7192.0,88.8854,88.8854,88.876,88.8854,7192.0
2024-07-09 13:40:00,94.44,94.44,94.43,94.44,10368.0,88.8854,88.8854,88.876,88.8854,10368.0
2024-07-09 13:45:00,94.44,94.44,94.43,94.44,6172.0,88.8854,88.8854,88.876,88.8854,6172.0
2024-07-09 13:50:00,94.44,94.44,94.43,94.44,2075.0,88.8854,88.8854,88.876,88.8854,2075.0
2024-07-09 13:55:00,94.43,94.45,94.43,94.45,23360.0,88.876,88.8948,88.876,88.8948,23360.0
2024-07-09 14:00:00,94.45,94.45,94.43,94.44,18727.0,88.8948,88.8948,88.876,88.8854,18727.0
2024-07-09 14:05:00,94.44,94.44,94.43,94.44,6593.0,88.8854,88.8854,88.876,88.8854,6593.0
2024-07-09 14:10:00,94.44,94.45,94.43,94.44,7407.0,88.8854,88.8948,88.876,88.8854,7407.0
2024-07-09 14:15:00,94.44,94.45,94.43,94.45,4395.0,88.8854,88.8948,88.876,88.8948,4395.0
2024-07-09 14:20:00,94.45,94.45,94.43,94.44,7989.0,88.8948,88.8948,88.876,88.8854,7989.0
2024-07-09 14:25:00,94.44,94.44,94.43,94.44,1800.0,88.8854,88.8854,88.876,88.8854,1800.0
2024-07-09 14:30:00,94.44,94.44,94.43,94.44,9652.0,88.8854,88.8854,88.876,88.8854,9652.0
2024-07-09 14:35:00,94.44,94.44,94.42,94.43,11094.0,88.8854,88.8854,88.8666,88.876,11094.0
2024-07-09 14:40:00,94.43,94.43,94.41,94.42,11902.0,88.876,88.876,88.8572,88.8666,11902.0
2024-07-09 14:45:00,94.42,94.43,94.41,94.43,4448.0,88.8666,88.876,88.8572,88.876,4448.0
2024-07-09 14:50:00,94.43,94.43,94.4,94.41,46500.0,88.876,88.876,88.8478,88.8572,46500.0
2024-07-09 14:55:00,94.41,94.42,94.4,94.42,18026.0,88.8572,88.8666,88.8478,88.8666,18026.0
2024-07-09 15:00:00,94.42,94.42,94.4,94.4,10172.0,88.8666,88.8666,88.8478,88.8478,10172.0
2024-07-09 15:05:00,94.41,94.41,94.39,94.4,15993.0,88.8572,88.8572,88.8384,88.8478,15993.0
2024-07-09 15:10:00,94.4,94.42,94.39,94.42,11630.0,88.8478,88.8666,88.8384,88.8666,11630.0
2024-07-09 15:15:00,94.41,94.42,94.41,94.42,6362.0,88.8572,88.8666,88.8572,88.8666,6362.0
2024-07-09 15:20:00,94.42,94.42,94.41,94.41,5943.0,88.8666,88.8666,88.8572,88.8572,5943.0
2024-07-09 15:25:00,94.42,94.43,94.41,94.43,13512.0,88.8666,88.876,88.8572,88.876,13512.0
2024-07-09 15:30:00,94.43,94.43,94.42,94.43,16779.0,88.876,88.876,88.8666,88.876,16779.0
2024-07-09 15:35:00,94.43,94.44,94.42,94.44,15405.0,88.876,88.8854,88.8666,88.8854,15405.0
2024-07-09 15:40:00,94.44,94.44,94.43,94.43,17217.0,88.8854,88.8854,88.876,88.876,17217.0
2024-07-09 15:45:00,94.43,94.44,94.42,94.44,38472.0,88.876,88.8854,88.8666,88.8854,38472.0
2024-07-09 15:50:00,94.44,94.45,94.43,94.44,50730.0,88.8854,88.8948,88.876,88.8854,50730.0
2024-07-09 15:55:00,94.44,94.45,94.41,94.43,137533.0,88.8854,88.8948,88.8572,88.876,137533.0
2024-07-10 09:30:00,94.5,94.5,94.45,94.5,21677.0,88.9419,88.9419,88.8948,88.9419,21677.0
2024-07-10 09:35:00,94.5,94.5,94.47,94.48,11143.0,88.9419,88.9419,88.9137,88.9231,11143.0
2024-07-10 09:40:00,94.48,94.51,94.47,94.5,14845.0,88.9231,88.9513,88.9137,88.9419,14845.0
2024-07-10 09:45:00,94.5,94.51,94.49,94.51,14179.0,88.9419,88.9513,88.9325,88.9513,14179.0
2024-07-10 09:50:00,94.51,94.51,94.5,94.51,14782.0,88.9513,88.9513,88.9419,88.9513,14782.0
2024-07-10 09:55:00,94.51,94.52,94.5,94.51,160015.0,88.9513,88.9607,88.9419,88.9513,160015.0
2024-07-10 10:00:00,94.51,94.53,94.51,94.53,56279.0,88.9513,88.9701,88.9513,88.9701,56279.0
2024-07-10 10:05:00,94.53,94.55,94.52,94.55,19999.0,88.9701,88.989,88.9607,88.989,19999.0
2024-07-10 10:10:00,94.54,94.55,94.54,94.55,26033.0,88.9795,88.989,88.9795,88.989,26033.0
2024-07-10 10:15:00,94.55,94.56,94.53,94.54,22279.0,88.989,88.9984,88.9701,88.9795,22279.0
2024-07-10 10:20:00,94.54,94.55,94.53,94.55,19579.0,88.9795,88.989,88.9701,88.989,19579.0
2024-07-10 10:25:00,94.55,94.56,94.54,94.55,19951.0,88.989,88.9984,88.9795,88.989,19951.0
2024-07-10 10:30:00,94.55,94.56,94.54,94.55,16852.0,88.989,88.9984,88.9795,88.989,16852.0
2024-07-10 10:35:00,94.55,94.55,94.52,94.53,19998.0,88.989,88.989,88.9607,88.9701,19998.0
2024-07-10 10:40:00,94.53,94.54,94.51,94.54,26451.0,88.9701,88.9795,88.9513,88.9795,26451.0
2024-07-10 10:45:00,94.54,94.54,94.52,94.53,21554.0,88.9795,88.9795,88.9607,88.9701,21554.0
2024-07-10 10:50:00,94.54,94.54,94.53,94.54,6548.0,88.9795,88.9795,88.9701,88.9795,6548.0
2024-07-10 10:55:00,94.53,94.54,94.52,94.54,29553.0,88.9701,88.9795,88.9607,88.9795,29553.0
2024-07-10 11:00:00,94.54,94.54,94.52,94.52,9110.0,88.9795,88.9795,88.9607,88.9607,9110.0
2024-07-10 11:05:00,94.53,94.54,94.53,94.54,13307.0,88.9701,88.9795,88.9701,88.9795,13307.0
2024-07-10 11:10:00,94.54,94.54,94.52,94.53,4542.0,88.9795,88.9795,88.9607,88.9701,4542.0
2024-07-10 11:15:00,94.53,94.53,94.51,94.53,17846.0,88.9701,88.9701,88.9513,88.9701,17846.0
2024-07-10 11:20:00,94.53,94.55,94.53,94.55,11698.0,88.9701,88.989,88.9701,88.989,11698.0
2024-07-10 11:25:00,94.55,94.55,94.54,94.55,92547.0,88.989,88.989,88.9795,88.989,92547.0
2024-07-10 11:30:00,94.55,94.55,94.54,94.55,44600.0,88.989,88.989,88.9795,88.989,44600.0
2024-07-10 11:35:00,94.55,94.56,94.54,94.56,14547.0,88.989,88.9984,88.9795,88.9984,14547.0
2024-07-10 11:40:00,94.56,94.57,94.55,94.57,7398.0,88.9984,89.0078,88.989,89.0078,7398.0
2024-07-10 11:45:00,94.56,94.57,94.56,94.57,8257.0,88.9984,89.0078,88.9984,89.0078,8257.0
2024-07-10 11:50:00,94.56,94.6,94.56,94.6,24650.0,88.9984,89.036,88.9984,89.036,24650.0
2024-07-10 11:55:00,94.6,94.6,94.59,94.59,34939.0,89.036,89.036,89.0266,89.0266,34939.0
2024-07-10 12:00:00,94.59,94.61,94.59,94.61,15126.0,89.0266,89.0454,89.0266,89.0454,15126.0
2024-07-10 12:05:00,94.61,94.62,94.6,94.61,9648.0,89.0454,89.0548,89.036,89.0454,9648.0
2024-07-10 12:10:00,94.61,94.62,94.6,94.62,20564.0,89.0454,89.0548,89.036,89.0548,20564.0
2024-07-10 12:15:00,94.62,94.62,94.61,94.62,10437.0,89.0548,89.0548,89.0454,89.0548,10437.0
2024-07-10 12:20:00,94.61,94.62,94.61,94.62,3630.0,89.0454,89.0548,89.0454,89.0548,3630.0
2024-07-10 12:25:00,94.62,94.62,94.61,94.62,6192.0,89.0548,89.0548,89.0454,89.0548,6192.0
2024-07-10 12:30:00,94.62,94.64,94.61,94.62,33563.0,89.0548,89.0737,89.0454,89.0548,33563.0
2024-07-10 12:35:00,94.62,94.62,94.61,94.62,13269.0,89.0548,89.0548,89.0454,89.0548,13269.0
2024-07-10 12:40:00,94.62,94.62,94.61,94.62,8488.0,89.0548,89.0548,89.0454,89.0548,8488.0
2024-07-10 12:45:00,94.62,94.62,94.61,94.62,46171.0,89.0548,89.0548,89.0454,89.0548,46171.0
2024-07-10 12:50:00,94.62,94.62,94.58,94.6,38531.0,89.0548,89.0548,89.0172,89.036,38531.0
2024-07-10 12:55:00,94.6,94.62,94.6,94.61,9395.0,89.036,89.0548,89.036,89.0454,9395.0
2024-07-10 13:00:00,94.62,94.65,94.61,94.65,32189.0,89.0548,89.0831,89.0454,89.0831,32189.0
2024-07-10 13:05:00,94.64,94.65,94.62,94.62,12863.0,89.0737,89.0831,89.0548,89.0548,12863.0
2024-07-10 13:10:00,94.62,94.62,94.6,94.61,16841.0,89.0548,89.0548,89.036,89.0454,16841.0
2024-07-10 13:15:00,94.61,94.62,94.61,94.61,8320.0,89.0454,89.0548,89.0454,89.0454,8320.0
2024-07-10 13:20:00,94.61,94.61,94.58,94.58,18147.0,89.0454,89.0454,89.0172,89.0172,18147.0
2024-07-10 13:25:00,94.58,94.59,94.57,94.59,6879.0,89.0172,89.0266,89.0078,89.0266,6879.0
2024-07-10 13:30:00,94.59,94.59,94.57,94.57,36041.0,89.0266,89.0266,89.0078,89.0078,36041.0
2024-07-10 13:35:00,94.57,94.58,94.57,94.58,5767.0,89.0078,89.0172,89.0078,89.0172,5767.0
2024-07-10 13:40:00,94.58,94.58,94.56,94.56,69020.0,89.0172,89.0172,88.9984,88.9984,69020.0
2024-07-10 13:45:00,94.56,94.57,94.56,94.56,5598.0,88.9984,89.0078,88.9984,88.9984,5598.0
2024-07-10 13:50:00,94.56,94.58,94.56,94.57,46644.0,88.9984,89.0172,88.9984,89.0078,46644.0
2024-07-10 13:55:00,94.56,94.57,94.55,94.56,16692.0,88.9984,89.0078,88.989,88.9984,16692.0
2024-07-10 14:00:00,94.56,94.56,94.55,94.56,12230.0,88.9984,88.9984,88.989,88.9984,12230.0
2024-07-10 14:05:00,94.56,94.57,94.55,94.56,35163.0,88.9984,89.0078,88.989,88.9984,35163.0
2024-07-10 14:10:00,94.56,94.57,94.56,94.56,8582.0,88.9984,89.0078,88.9984,88.9984,8582.0
2024-07-10 14:15:00,94.56,94.57,94.55,94.56,19487.0,88.9984,89.0078,88.989,88.9984,19487.0
2024-07-10 14:20:00,94.56,94.56,94.54,94.54,6905.0,88.9984,88.9984,88.9795,88.9795,6905.0
2024-07-10 14:25:00,94.54,94.55,94.54,94.55,10663.0,88.9795,88.989,88.9795,88.989,10663.0
2024-07-10 14:30:00,94.55,94.57,94.54,94.57,18238.0,88.989,89.0078,88.9795,89.0078,18238.0
2024-07-10 14:35:00,94.57,94.57,94.56,94.57,45511.0,89.0078,89.0078,88.9984,89.0078,45511.0
2024-07-10 14:40:00,94.56,94.57,94.56,94.57,5189.0,88.9984,89.0078,88.9984,89.0078,5189.0
2024-07-10 14:45:00,94.57,94.6,94.57,94.59,44179.0,89.0078,89.036,89.0078,89.0266,44179.0
2024-07-10 14:50:00,94.59,94.59,94.58,94.59,6175.0,89.0266,89.0266,89.0172,89.0266,6175.0
2024-07-10 14:55:00,94.59,94.59,94.58,94.58,11701.0,89.0266,89.0266,89.0172,89.0172,11701.0
2024-07-10 15:00:00,94.59,94.59,94.57,94.57,7826.0,89.0266,89.0266,89.0078,89.0078,7826.0
2024-07-10 15:05:00,94.57,94.59,94.57,94.59,25348.0,89.0078,89.0266,89.0078,89.0266,25348.0
2024-07-10 15:10:00,94.59,94.59,94.58,94.58,3253.0,89.0266,89.0266,89.0172,89.0172,3253.0
2024-07-10 15:15:00,94.58,94.59,94.58,94.59,6196.0,89.0172,89.0266,89.0172,89.0266,6196.0
2024-07-10 15:20:00,94.59,94.59,94.58,94.59,14600.0,89.0266,89.0266,89.0172,89.0266,14600.0
2024-07-10 15:25:00,94.59,94.59,94.57,94.58,37074.0,89.0266,89.0266,89.0078,89.0172,37074.0
2024-07-10 15:30:00,94.58,94.59,94.58,94.59,11573.0,89.0172,89.0266,89.0172,89.0266,11573.0
2024-07-10 15:35:00,94.58,94.6,94.58,94.59,13026.0,89.0172,89.036,89.0172,89.0266,13026.0
2024-07-10 15:40:00,94.6,94.6,94.58,94.59,29355.0,89.036,89.036,89.0172,89.0266,29355.0
2024-07-10 15:45:00,94.59,94.61,94.58,94.61,18260.0,89.0266,89.0454,89.0172,89.0454,18260.0
2024-07-10 15:50:00,94.61,94.62,94.6,94.61,29700.0,89.0454,89.0548,89.036,89.0454,29700.0
2024-07-10 15:55:00,94.61,94.63,94.6,94.61,135900.0,89.0454,89.0643,89.036,89.0454,135900.0
2024-07-11 09:30:00,94.94,94.98,94.93,94.95,52190.0,89.356,89.3937,89.3466,89.3654,52190.0
2024-07-11 09:35:00,94.95,94.96,94.91,94.92,42925.0,89.3654,89.3748,89.3278,89.3372,42925.0
2024-07-11 09:40:00,94.92,94.93,94.89,94.92,27886.0,89.3372,89.3466,89.309,89.3372,27886.0
2024-07-11 09:45:00,94.91,94.91,94.89,94.89,9934.0,89.3278,89.3278,89.309,89.309,9934.0
2024-07-11 09:50:00,94.89,94.92,94.88,94.92,22587.0,89.309,89.3372,89.2995,89.3372,22587.0
2024-07-11 09:55:00,94.92,94.94,94.9,94.94,41327.0,89.3372,89.356,89.3184,89.356,41327.0
2024-07-11 10:00:00,94.95,95.0,94.94,94.98,50047.0,89.3654,89.4125,89.356,89.3937,50047.0
2024-07-11 10:05:00,94.98,94.99,94.97,94.97,26311.0,89.3937,89.4031,89.3843,89.3843,26311.0
2024-07-11 10:10:00,94.97,94.97,94.92,94.93,32042.0,89.3843,89.3843,89.3372,89.3466,32042.0
2024-07-11 10:15:00,94.92,94.92,94.88,94.9,41884.0,89.3372,89.3372,89.2995,89.3184,41884.0
2024-07-11 10:20:00,94.89,94.91,94.88,94.91,34129.0,89.309,89.3278,89.2995,89.3278,34129.0
2024-07-11 10:25:00,94.9,94.93,94.89,94.91,33999.0,89.3184,89.3466,89.309,89.3278,33999.0
2024-07-11 10:30:00,94.91,94.93,94.88,94.89,28164.0,89.3278,89.3466,89.2995,89.309,28164.0
2024-07-11 10:35:00,94.88,94.9,94.87,94.89,28850.0,89.2995,89.3184,89.2901,89.309,28850.0
2024-07-11 10:40:00,94.9,94.9,94.88,94.9,32330.0,89.3184,89.3184,89.2995,89.3184,32330.0
2024-07-11 10:45:00,94.9,94.94,94.89,94.94,41733.0,89.3184,89.356,89.309,89.356,41733.0
2024-07-11 10:50:00,94.94,94.96,94.92,94.94,33088.0,89.356,89.3748,89.3372,89.356,33088.0
2024-07-11 10:55:00,94.94,94.94,94.92,94.94,15660.0,89.356,89.356,89.3372,89.356,15660.0
2024-07-11 11:00:00,94.94,94.95,94.93,94.95,37758.0,89.356,89.3654,89.3466,89.3654,37758.0
2024-07-11 11:05:00,94.96,95.0,94.95,95.0,37992.0,89.3748,89.4125,89.3654,89.4125,37992.0
2024-07-11 11:10:00,95.0,95.0,94.95,94.98,35437.0,89.4125,89.4125,89.3654,89.3937,35437.0
2024-07-11 11:15:00,94.98,94.98,94.97,94.98,19157.0,89.3937,89.3937,89.3843,89.3937,19157.0
2024-07-11 11:20:00,94.98,94.98,94.94,94.94,26329.0,89.3937,89.3937,89.356,89.356,26329.0
2024-07-11 11:25:00,94.95,94.95,94.92,94.94,26956.0,89.3654,89.3654,89.3372,89.356,26956.0
2024-07-11 11:30:00,94.94,94.94,94.93,94.94,14520.0,89.356,89.356,89.3466,89.356,14520.0
2024-07-11 11:35:00,94.94,94.94,94.92,94.93,26806.0,89.356,89.356,89.3372,89.3466,26806.0
2024-07-11 11:40:00,94.92,94.93,94.9,94.92,48693.0,89.3372,89.3466,89.3184,89.3372,48693.0
2024-07-11 11:45:00,94.92,94.94,94.92,94.93,123563.0,89.3372,89.356,89.3372,89.3466,123563.0
2024-07-11 11:50:00,94.93,94.93,94.92,94.93,24633.0,89.3466,89.3466,89.3372,89.3466,24633.0
2024-07-11 11:55:00,94.93,94.93,94.92,94.93,17745.0,89.3466,89.3466,89.3372,89.3466,17745.0
2024-07-11 12:00:00,94.93,94.93,94.9,94.91,85205.0,89.3466,89.3466,89.3184,89.3278,85205.0
2024-07-11 12:05:00,94.91,94.94,94.91,94.93,22727.0,89.3278,89.356,89.3278,89.3466,22727.0
2024-07-11 12:10:00,94.94,94.94,94.93,94.94,4248.0,89.356,89.356,89.3466,89.356,4248.0
2024-07-11 12:15:00,94.94,94.94,94.91,94.93,41175.0,89.356,89.356,89.3278,89.3466,41175.0
2024-07-11 12:20:00,94.93,94.93,94.91,94.92,11549.0,89.3466,89.3466,89.3278,89.3372,11549.0
2024-07-11 12:25:00,94.92,94.96,94.91,94.96,76547.0,89.3372,89.3748,89.3278,89.3748,76547.0
2024-07-11 12:30:00,94.96,94.99,94.95,94.98,14513.0,89.3748,89.4031,89.3654,89.3937,14513.0
2024-07-11 12:35:00,94.99,94.99,94.96,94.98,17611.0,89.4031,89.4031,89.3748,89.3937,17611.0
2024-07-11 12:40:00,94.97,94.98,94.96,94.97,8267.0,89.3843,89.3937,89.3748,89.3843,8267.0
2024-07-11 12:45:00,94.97,94.97,94.94,94.95,54089.0,89.3843,89.3843,89.356,89.3654,54089.0
2024-07-11 12:50:00,94.95,94.96,94.94,94.95,12242.0,89.3654,89.3748,89.356,89.3654,12242.0
2024-07-11 12:55:00,94.95,94.97,94.95,94.97,45179.0,89.3654,89.3843,89.3654,89.3843,45179.0
2024-07-11 13:00:00,94.97,94.97,94.9,94.91,90529.0,89.3843,89.3843,89.3184,89.3278,90529.0
2024-07-11 13:05:00,94.9,94.95,94.9,94.95,13635.0,89.3184,89.3654,89.3184,89.3654,13635.0
2024-07-11 13:10:00,94.95,94.95,94.92,94.95,31625.0,89.3654,89.3654,89.3372,89.3654,31625.0
2024-07-11 13:15:00,94.95,94.97,94.94,94.97,18831.0,89.3654,89.3843,89.356,89.3843,18831.0
2024-07-11 13:20:00,94.97,94.97,94.94,94.95,37931.0,89.3843,89.3843,89.356,89.3654,37931.0
2024-07-11 13:25:00,94.95,94.96,94.94,94.96,10923.0,89.3654,89.3748,89.356,89.3748,10923.0
2024-07-11 13:30:00,94.96,94.96,94.94,94.95,15873.0,89.3748,89.3748,89.356,89.3654,15873.0
2024-07-11 13:35:00,94.95,94.95,94.9,94.91,58862.0,89.3654,89.3654,89.3184,89.3278,58862.0
2024-07-11 13:40:00,94.91,94.91,94.89,94.9,20300.0,89.3278,89.3278,89.309,89.3184,20300.0
2024-07-11 13:45:00,94.9,94.9,94.87,94.89,34852.0,89.3184,89.3184,89.2901,89.309,34852.0
2024-07-11 13:50:00,94.88,94.88,94.87,94.88,16265.0,89.2995,89.2995,89.2901,89.2995,16265.0
2024-07-11 13:55:00,94.88,94.89,94.87,94.88,27576.0,89.2995,89.309,89.2901,89.2995,27576.0
2024-07-11 14:00:00,94.87,94.89,94.87,94.89,11946.0,89.2901,89.309,89.2901,89.309,11946.0
2024-07-11 14:05:00,94.89,94.9,94.88,94.9,14341.0,89.309,89.3184,89.2995,89.3184,14341.0
2024-07-11 14:10:00,94.9,94.92,94.89,94.92,20712.0,89.3184,89.3372,89.309,89.3372,20712.0
2024-07-11 14:15:00,94.92,94.92,94.91,94.92,1400.0,89.3372,89.3372,89.3278,89.3372,1400.0
2024-07-11 14:20:00,94.92,94.93,94.91,94.93,15315.0,89.3372,89.3466,89.3278,89.3466,15315.0
2024-07-11 14:25:00,94.92,94.92,94.89,94.91,26419.0,89.3372,89.3372,89.309,89.3278,26419.0
2024-07-11 14:30:00,94.91,94.97,94.9,94.97,24791.0,89.3278,89.3843,89.3184,89.3843,24791.0
2024-07-11 14:35:00,94.97,95.01,94.96,95.01,41327.0,89.3843,89.4219,89.3748,89.4219,41327.0
2024-07-11 14:40:00,95.0,95.01,94.99,95.0,14861.0,89.4125,89.4219,89.4031,89.4125,14861.0
2024-07-11 14:45:00,95.0,95.01,94.98,94.98,16962.0,89.4125,89.4219,89.3937,89.3937,16962.0
2024-07-11 14:50:00,94.99,94.99,94.97,94.98,14295.0,89.4031,89.4031,89.3843,89.3937,14295.0
2024-07-11 14:55:00,94.98,94.99,94.97,94.98,24020.0,89.3937,89.4031,89.3843,89.3937,24020.0
2024-07-11 15:00:00,94.98,95.01,94.98,94.98,32342.0,89.3937,89.4219,89.3937,89.3937,32342.0
2024-07-11 15:05:00,94.99,95.02,94.98,95.02,29079.0,89.4031,89.4313,89.3937,89.4313,29079.0
2024-07-11 15:10:00,95.02,95.02,95.0,95.01,19926.0,89.4313,89.4313,89.4125,89.4219,19926.0
2024-07-11 15:15:00,95.0,95.01,94.99,95.01,18892.0,89.4125,89.4219,89.4031,89.4219,18892.0
2024-07-11 15:20:00,95.01,95.01,94.98,95.0,25710.0,89.4219,89.4219,89.3937,89.4125,25710.0
2024-07-11 15:25:00,95.0,95.0,94.97,94.97,43751.0,89.4125,89.4125,89.3843,89.3843,43751.0
2024-07-11 15:30:00,94.97,94.98,94.96,94.98,11296.0,89.3843,89.3937,89.3748,89.3937,11296.0
2024-07-11 15:35:00,94.98,94.98,94.97,94.98,7298.0,89.3937,89.3937,89.3843,89.3937,7298.0
2024-07-11 15:40:00,94.98,94.98,94.93,94.94,40942.0,89.3937,89.3937,89.3466,89.356,40942.0
2024-07-11 15:45:00,94.94,94.96,94.93,94.95,62106.0,89.356,89.3748,89.3466,89.3654,62106.0
2024-07-11 15:50:00,94.95,94.96,94.93,94.94,196959.0,89.3654,89.3748,89.3466,89.356,196959.0
2024-07-11 15:55:00,94.94,94.95,94.93,94.94,151489.0,89.356,89.3654,89.3466,89.356,151489.0
2024-07-12 09:30:00,94.99,95.0,94.96,94.97,32712.0,89.4031,89.4125,89.3748,89.3843,32712.0
2024-07-12 09:35:00,94.96,95.04,94.95,95.03,77174.0,89.3748,89.4501,89.3654,89.4407,77174.0
2024-07-12 09:40:00,95.03,95.05,95.02,95.04,18459.0,89.4407,89.4596,89.4313,89.4501,18459.0
2024-07-12 09:45:00,95.03,95.07,95.02,95.07,19990.0,89.4407,89.4784,89.4313,89.4784,19990.0
2024-07-12 09:50:00,95.07,95.08,95.04,95.05,40684.0,89.4784,89.4878,89.4501,89.4596,40684.0
2024-07-12 09:55:00,95.04,95.08,95.04,95.07,26015.0,89.4501,89.4878,89.4501,89.4784,26015.0
2024-07-12 10:00:00,95.08,95.13,95.07,95.08,37273.0,89.4878,89.5348,89.4784,89.4878,37273.0
2024-07-12 10:05:00,95.09,95.12,95.08,95.12,48725.0,89.4972,89.5254,89.4878,89.5254,48725.0
2024-07-12 10:10:00,95.12,95.14,95.11,95.14,24224.0,89.5254,89.5443,89.516,89.5443,24224.0
2024-07-12 10:15:00,95.14,95.14,95.12,95.13,44079.0,89.5443,89.5443,89.5254,89.5348,44079.0
2024-07-12 10:20:00,95.13,95.14,95.09,95.11,18986.0,89.5348,89.5443,89.4972,89.516,18986.0
2024-07-12 10:25:00,95.11,95.11,95.09,95.1,15436.0,89.516,89.516,89.4972,89.5066,15436.0
2024-07-12 10:30:00,95.1,95.15,95.1,95.14,27293.0,89.5066,89.5537,89.5066,89.5443,27293.0
2024-07-12 10:35:00,95.13,95.14,95.13,95.14,8479.0,89.5348,89.5443,89.5348,89.5443,8479.0
2024-07-12 10:40:00,95.14,95.14,95.13,95.14,24505.0,89.5443,89.5443,89.5348,89.5443,24505.0
2024-07-12 10:45:00,95.14,95.16,95.12,95.16,25535.0,89.5443,89.5631,89.5254,89.5631,25535.0
2024-07-12 10:50:00,95.15,95.16,95.14,95.16,38549.0,89.5537,89.5631,89.5443,89.5631,38549.0
2024-07-12 10:55:00,95.16,95.16,95.14,95.15,18975.0,89.5631,89.5631,89.5443,89.5537,18975.0
2024-07-12 11:00:00,95.14,95.16,95.13,95.16,48178.0,89.5443,89.5631,89.5348,89.5631,48178.0
2024-07-12 11:05:00,95.15,95.16,95.14,95.15,13661.0,89.5537,89.5631,89.5443,89.5537,13661.0
2024-07-12 11:10:00,95.15,95.18,95.14,95.18,29236.0,89.5537,89.5819,89.5443,89.5819,29236.0
2024-07-12 11:15:00,95.18,95.18,95.16,95.17,21762.0,89.5819,89.5819,89.5631,89.5725,21762.0
2024-07-12 11:20:00,95.17,95.17,95.16,95.16,23875.0,89.5725,89.5725,89.5631,89.5631,23875.0
2024-07-12 11:25:00,95.16,95.17,95.15,95.17,99709.0,89.5631,89.5725,89.5537,89.5725,99709.0
2024-07-12 11:30:00,95.17,95.18,95.16,95.17,17135.0,89.5725,89.5819,89.5631,89.5725,17135.0
2024-07-12 11:35:00,95.17,95.18,95.15,95.16,15688.0,89.5725,89.5819,89.5537,89.5631,15688.0
2024-07-12 11:40:00,95.16,95.16,95.13,95.14,15242.0,89.5631,89.5631,89.5348,89.5443,15242.0
2024-07-12 11:45:00,95.13,95.14,95.12,95.14,7375.0,89.5348,89.5443,89.5254,89.5443,7375.0
2024-07-12 11:50:00,95.14,95.14,95.13,95.13,17191.0,89.5443,89.5443,89.5348,89.5348,17191.0
2024-07-12 11:55:00,95.13,95.13,95.1,95.1,23439.0,89.5348,89.5348,89.5066,89.5066,23439.0
2024-07-12 12:00:00,95.09,95.1,95.09,95.09,40295.0,89.4972,89.5066,89.4972,89.4972,40295.0
2024-07-12 12:05:00,95.09,95.1,95.06,95.06,21098.0,89.4972,89.5066,89.469,89.469,21098.0
2024-07-12 12:10:00,95.06,95.08,95.06,95.06,149405.0,89.469,89.4878,89.469,89.469,149405.0
2024-07-12 12:15:00,95.06,95.09,95.06,95.08,40415.0,89.469,89.4972,89.469,89.4878,40415.0
2024-07-12 12:20:00,95.08,95.1,95.08,95.09,21624.0,89.4878,89.5066,89.4878,89.4972,21624.0
2024-07-12 12:25:00,95.09,95.1,95.07,95.09,24219.0,89.4972,89.5066,89.4784,89.4972,24219.0
2024-07-12 12:30:00,95.09,95.1,95.08,95.09,17036.0,89.4972,89.5066,89.4878,89.4972,17036.0
2024-07-12 12:35:00,95.09,95.1,95.08,95.09,7774.0,89.4972,89.5066,89.4878,89.4972,7774.0
2024-07-12 12:40:00,95.1,95.11,95.09,95.11,15412.0,89.5066,89.516,89.4972,89.516,15412.0
2024-07-12 12:45:00,95.11,95.11,95.09,95.1,10659.0,89.516,89.516,89.4972,89.5066,10659.0
2024-07-12 12:50:00,95.09,95.13,95.09,95.13,20503.0,89.4972,89.5348,89.4972,89.5348,20503.0
2024-07-12 12:55:00,95.13,95.14,95.12,95.14,11815.0,89.5348,89.5443,89.5254,89.5443,11815.0
2024-07-12 13:00:00,95.14,95.15,95.13,95.15,14482.0,89.5443,89.5537,89.5348,89.5537,14482.0
2024-07-12 13:05:00,95.15,95.16,95.14,95.15,23248.0,89.5537,89.5631,89.5443,89.5537,23248.0
2024-07-12 13:10:00,95.16,95.19,95.15,95.18,12986.0,89.5631,89.5913,89.5537,89.5819,12986.0
2024-07-12 13:15:00,95.18,95.19,95.17,95.18,7040.0,89.5819,89.5913,89.5725,89.5819,7040.0
2024-07-12 13:20:00,95.18,95.19,95.17,95.19,5620.0,89.5819,89.5913,89.5725,89.5913,5620.0
2024-07-12 13:25:00,95.18,95.2,95.18,95.2,23406.0,89.5819,89.6007,89.5819,89.6007,23406.0
2024-07-12 13:30:00,95.2,95.22,95.19,95.2,37406.0,89.6007,89.6196,89.5913,89.6007,37406.0
2024-07-12 13:35:00,95.21,95.22,95.2,95.22,14188.0,89.6101,89.6196,89.6007,89.6196,14188.0
2024-07-12 13:40:00,95.22,95.23,95.2,95.22,11434.0,89.6196,89.629,89.6007,89.6196,11434.0
2024-07-12 13:45:00,95.23,95.24,95.21,95.22,19360.0,89.629,89.6384,89.6101,89.6196,19360.0
2024-07-12 13:50:00,95.22,95.23,95.21,95.23,12753.0,89.6196,89.629,89.6101,89.629,12753.0
2024-07-12 13:55:00,95.23,95.24,95.2,95.2,47693.0,89.629,89.6384,89.6007,89.6007,47693.0
2024-07-12 14:00:00,95.2,95.22,95.19,95.22,8504.0,89.6007,89.6196,89.5913,89.6196,8504.0
2024-07-12 14:05:00,95.22,95.22,95.21,95.22,12251.0,89.6196,89.6196,89.6101,89.6196,12251.0
2024-07-12 14:10:00,95.22,95.23,95.19,95.2,49280.0,89.6196,89.629,89.5913,89.6007,49280.0
2024-07-12 14:15:00,95.2,95.2,95.19,95.2,5159.0,89.6007,89.6007,89.5913,89.6007,5159.0
2024-07-12 14:20:00,95.19,95.2,95.17,95.18,15934.0,89.5913,89.6007,89.5725,89.5819,15934.0
2024-07-12 14:25:00,95.18,95.18,95.16,95.18,12821.0,89.5819,89.5819,89.5631,89.5819,12821.0
2024-07-12 14:30:00,95.18,95.19,95.17,95.18,9804.0,89.5819,89.5913,89.5725,89.5819,9804.0
2024-07-12 14:35:00,95.18,95.19,95.17,95.19,12166.0,89.5819,89.5913,89.5725,89.5913,12166.0
2024-07-12 14:40:00,95.19,95.2,95.18,95.19,21437.0,89.5913,89.6007,89.5819,89.5913,21437.0
2024-07-12 14:45:00,95.19,95.21,95.19,95.2,17818.0,89.5913,89.6101,89.5913,89.6007,17818.0
2024-07-12 14:50:00,95.2,95.21,95.2,95.2,3690.0,89.6007,89.6101,89.6007,89.6007,3690.0
2024-07-12 14:55:00,95.2,95.22,95.2,95.22,4826.0,89.6007,89.6196,89.6007,89.6196,4826.0
2024-07-12 15:00:00,95.22,95.23,95.2,95.2,18513.0,89.6196,89.629,89.6007,89.6007,18513.0
2024-07-12 15:05:00,95.2,95.21,95.2,95.2,10981.0,89.6007,89.6101,89.6007,89.6007,10981.0
2024-07-12 15:10:00,95.2,95.23,95.2,95.23,158701.0,89.6007,89.629,89.6007,89.629,158701.0
2024-07-12 15:15:00,95.23,95.24,95.22,95.23,15649.0,89.629,89.6384,89.6196,89.629,15649.0
2024-07-12 15:20:00,95.24,95.24,95.23,95.24,13406.0,89.6384,89.6384,89.629,89.6384,13406.0
2024-07-12 15:25:00,95.24,95.26,95.23,95.26,15212.0,89.6384,89.6572,89.629,89.6572,15212.0
2024-07-12 15:30:00,95.26,95.26,95.23,95.25,23670.0,89.6572,89.6572,89.629,89.6478,23670.0
2024-07-12 15:35:00,95.25,95.25,95.21,95.23,24831.0,89.6478,89.6478,89.6101,89.629,24831.0
2024-07-12 15:40:00,95.23,95.23,95.2,95.21,36518.0,89.629,89.629,89.6007,89.6101,36518.0
2024-07-12 15:45:00,95.22,95.24,95.22,95.23,44379.0,89.6196,89.6384,89.6196,89.629,44379.0
2024-07-12 15:50:00,95.23,95.26,95.21,95.26,45048.0,89.629,89.6572,89.6101,89.6572,45048.0
2024-07-12 15:55:00,95.26,95.26,95.21,95.23,93439.0,89.6572,89.6572,89.6101,89.629,93439.0
2024-07-15 09:30:00,95.2,95.28,95.18,95.19,25216.0,89.6007,89.676,89.5819,89.5913,25216.0
2024-07-15 09:35:00,95.2,95.21,95.18,95.2,4932.0,89.6007,89.6101,89.5819,89.6007,4932.0
2024-07-15 09:40:00,95.2,95.23,95.16,95.17,20142.0,89.6007,89.629,89.5631,89.5725,20142.0
2024-07-15 09:45:00,95.17,95.19,95.15,95.16,27821.0,89.5725,89.5913,89.5537,89.5631,27821.0
2024-07-15 09:50:00,95.15,95.18,95.13,95.16,16824.0,89.5537,89.5819,89.5348,89.5631,16824.0
2024-07-15 09:55:00,95.15,95.17,95.14,95.16,22218.0,89.5537,89.5725,89.5443,89.5631,22218.0
2024-07-15 10:00:00,95.16,95.16,95.14,95.16,20282.0,89.5631,89.5631,89.5443,89.5631,20282.0
2024-07-15 10:05:00,95.16,95.18,95.15,95.18,15463.0,89.5631,89.5819,89.5537,89.5819,15463.0
2024-07-15 10:10:00,95.17,95.18,95.14,95.15,24111.0,89.5725,89.5819,89.5443,89.5537,24111.0
2024-07-15 10:15:00,95.14,95.15,95.14,95.15,12425.0,89.5443,89.5537,89.5443,89.5537,12425.0
2024-07-15 10:20:00,95.15,95.16,95.14,95.15,14593.0,89.5537,89.5631,89.5443,89.5537,14593.0
2024-07-15 10:25:00,95.15,95.16,95.13,95.15,19506.0,89.5537,89.5631,89.5348,89.5537,19506.0
2024-07-15 10:30:00,95.15,95.15,95.13,95.13,9453.0,89.5537,89.5537,89.5348,89.5348,9453.0
2024-07-15 10:35:00,95.14,95.14,95.1,95.11,33012.0,89.5443,89.5443,89.5066,89.516,33012.0
2024-07-15 10:40:00,95.11,95.14,95.11,95.13,13367.0,89.516,89.5443,89.516,89.5348,13367.0
2024-07-15 10:45:00,95.13,95.13,95.11,95.12,9986.0,89.5348,89.5348,89.516,89.5254,9986.0
2024-07-15 10:50:00,95.13,95.16,95.12,95.15,37201.0,89.5348,89.5631,89.5254,89.5537,37201.0
2024-07-15 10:55:00,95.16,95.18,95.15,95.18,72516.0,89.5631,89.5819,89.5537,89.5819,72516.0
2024-07-15 11:00:00,95.18,95.19,95.17,95.19,78216.0,89.5819,89.5913,89.5725,89.5913,78216.0
2024-07-15 11:05:00,95.19,95.19,95.17,95.18,36813.0,89.5913,89.5913,89.5725,89.5819,36813.0
2024-07-15 11:10:00,95.18,95.21,95.17,95.2,118887.0,89.5819,89.6101,89.5725,89.6007,118887.0
2024-07-15 11:15:00,95.2,95.21,95.19,95.2,32345.0,89.6007,89.6101,89.5913,89.6007,32345.0
2024-07-15 11:20:00,95.21,95.23,95.21,95.22,24521.0,89.6101,89.629,89.6101,89.6196,24521.0
2024-07-15 11:25:00,95.22,95.22,95.18,95.2,119767.0,89.6196,89.6196,89.5819,89.6007,119767.0
2024-07-15 11:30:00,95.19,95.2,95.18,95.18,104954.0,89.5913,89.6007,89.5819,89.5819,104954.0
2024-07-15 11:35:00,95.18,95.21,95.17,95.2,30662.0,89.5819,89.6101,89.5725,89.6007,30662.0
2024-07-15 11:40:00,95.2,95.22,95.2,95.2,14149.0,89.6007,89.6196,89.6007,89.6007,14149.0
2024-07-15 11:45:00,95.2,95.21,95.18,95.2,22566.0,89.6007,89.6101,89.5819,89.6007,22566.0
2024-07-15 11:50:00,95.21,95.22,95.2,95.22,15439.0,89.6101,89.6196,89.6007,89.6196,15439.0
2024-07-15 11:55:00,95.22,95.22,95.19,95.2,36622.0,89.6196,89.6196,89.5913,89.6007,36622.0
2024-07-15 12:00:00,95.2,95.2,95.18,95.19,18877.0,89.6007,89.6007,89.5819,89.5913,18877.0
2024-07-15 12:05:00,95.19,95.19,95.17,95.18,18227.0,89.5913,89.5913,89.5725,89.5819,18227.0
2024-07-15 12:10:00,95.19,95.19,95.15,95.16,110246.0,89.5913,89.5913,89.5537,89.5631,110246.0
2024-07-15 12:15:00,95.16,95.17,95.14,95.15,15730.0,89.5631,89.5725,89.5443,89.5537,15730.0
2024-07-15 12:20:00,95.15,95.18,95.14,95.17,20847.0,89.5537,89.5819,89.5443,89.5725,20847.0
2024-07-15 12:25:00,95.18,95.18,95.16,95.18,12530.0,89.5819,89.5819,89.5631,89.5819,12530.0
2024-07-15 12:30:00,95.18,95.18,95.15,95.17,22969.0,89.5819,89.5819,89.5537,89.5725,22969.0
2024-07-15 12:35:00,95.17,95.19,95.17,95.19,112479.0,89.5725,89.5913,89.5725,89.5913,112479.0
2024-07-15 12:40:00,95.19,95.24,95.17,95.18,149901.0,89.5913,89.6384,89.5725,89.5819,149901.0
2024-07-15 12:45:00,95.19,95.19,95.14,95.16,32954.0,89.5913,89.5913,89.5443,89.5631,32954.0
2024-07-15 12:50:00,95.15,95.16,95.14,95.15,13260.0,89.5537,89.5631,89.5443,89.5537,13260.0
2024-07-15 12:55:00,95.15,95.18,95.14,95.15,69286.0,89.5537,89.5819,89.5443,89.5537,69286.0
2024-07-15 13:00:00,95.16,95.16,95.12,95.14,124425.0,89.5631,89.5631,89.5254,89.5443,124425.0
2024-07-15 13:05:00,95.14,95.16,95.13,95.15,25795.0,89.5443,89.5631,89.5348,89.5537,25795.0
2024-07-15 13:10:00,95.15,95.16,95.14,95.15,14231.0,89.5537,89.5631,89.5443,89.5537,14231.0
2024-07-15 13:15:00,95.15,95.15,95.12,95.14,23670.0,89.5537,89.5537,89.5254,89.5443,23670.0
2024-07-15 13:20:00,95.14,95.16,95.13,95.16,19569.0,89.5443,89.5631,89.5348,89.5631,19569.0
2024-07-15 13:25:00,95.15,95.16,95.12,95.13,20124.0,89.5537,89.5631,89.5254,89.5348,20124.0
2024-07-15 13:30:00,95.13,95.14,95.11,95.13,163837.0,89.5348,89.5443,89.516,89.5348,163837.0
2024-07-15 13:35:00,95.13,95.14,95.11,95.13,40266.0,89.5348,89.5443,89.516,89.5348,40266.0
2024-07-15 13:40:00,95.14,95.14,95.13,95.13,11725.0,89.5443,89.5443,89.5348,89.5348,11725.0
2024-07-15 13:45:00,95.13,95.14,95.12,95.14,18887.0,89.5348,89.5443,89.5254,89.5443,18887.0
2024-07-15 13:50:00,95.14,95.16,95.14,95.15,19424.0,89.5443,89.5631,89.5443,89.5537,19424.0
2024-07-15 13:55:00,95.15,95.16,95.13,95.14,10625.0,89.5537,89.5631,89.5348,89.5443,10625.0
2024-07-15 14:00:00,95.15,95.16,95.14,95.16,8874.0,89.5537,89.5631,89.5443,89.5631,8874.0
2024-07-15 14:05:00,95.16,95.17,95.15,95.16,17140.0,89.5631,89.5725,89.5537,89.5631,17140.0
2024-07-15 14:10:00,95.16,95.18,95.15,95.17,35976.0,89.5631,89.5819,89.5537,89.5725,35976.0
2024-07-15 14:15:00,95.17,95.18,95.16,95.17,10565.0,89.5725,89.5819,89.5631,89.5725,10565.0
2024-07-15 14:20:00,95.17,95.21,95.17,95.2,19835.0,89.5725,89.6101,89.5725,89.6007,19835.0
2024-07-15 14:25:00,95.21,95.22,95.2,95.2,11883.0,89.6101,89.6196,89.6007,89.6007,11883.0
2024-07-15 14:30:00,95.2,95.22,95.19,95.22,17853.0,89.6007,89.6196,89.5913,89.6196,17853.0
2024-07-15 14:35:00,95.22,95.23,95.2,95.22,28325.0,89.6196,89.629,89.6007,89.6196,28325.0
2024-07-15 14:40:00,95.22,95.23,95.21,95.23,15828.0,89.6196,89.629,89.6101,89.629,15828.0
2024-07-15 14:45:00,95.23,95.24,95.22,95.24,30404.0,89.629,89.6384,89.6196,89.6384,30404.0
2024-07-15 14:50:00,95.23,95.25,95.23,95.25,15381.0,89.629,89.6478,89.629,89.6478,15381.0
2024-07-15 14:55:00,95.25,95.25,95.23,95.25,24484.0,89.6478,89.6478,89.629,89.6478,24484.0
2024-07-15 15:00:00,95.25,95.25,95.22,95.23,27237.0,89.6478,89.6478,89.6196,89.629,27237.0
2024-07-15 15:05:00,95.23,95.23,95.21,95.23,19254.0,89.629,89.629,89.6101,89.629,19254.0
2024-07-15 15:10:00,95.22,95.24,95.21,95.23,13628.0,89.6196,89.6384,89.6101,89.629,13628.0
2024-07-15 15:15:00,95.23,95.25,95.23,95.23,38144.0,89.629,89.6478,89.629,89.629,38144.0
2024-07-15 15:20:00,95.23,95.26,95.23,95.26,28523.0,89.629,89.6572,89.629,89.6572,28523.0
2024-07-15 15:25:00,95.26,95.26,95.23,95.24,15207.0,89.6572,89.6572,89.629,89.6384,15207.0
2024-07-15 15:30:00,95.23,95.24,95.22,95.23,44691.0,89.629,89.6384,89.6196,89.629,44691.0
2024-07-15 15:35:00,95.23,95.23,95.21,95.23,17984.0,89.629,89.629,89.6101,89.629,17984.0
2024-07-15 15:40:00,95.22,95.23,95.19,95.19,10280.0,89.6196,89.629,89.5913,89.5913,10280.0
2024-07-15 15:45:00,95.2,95.23,95.18,95.22,36819.0,89.6007,89.629,89.5819,89.6196,36819.0
2024-07-15 15:50:00,95.21,95.24,95.18,95.24,134266.0,89.6101,89.6384,89.5819,89.6384,134266.0
2024-07-15 15:55:00,95.23,95.25,95.2,95.23,101718.0,89.629,89.6478,89.6007,89.629,101718.0
2024-07-16 09:30:00,95.3,95.35,95.26,95.27,36673.0,89.6948,89.7419,89.6572,89.6666,36673.0
2024-07-16 09:35:00,95.27,95.32,95.25,95.31,12329.0,89.6666,89.7137,89.6478,89.7043,12329.0
2024-07-16 09:40:00,95.32,95.33,95.3,95.31,59045.0,89.7137,89.7231,89.6948,89.7043,59045.0
2024-07-16 09:45:00,95.31,95.32,95.28,95.31,58106.0,89.7043,89.7137,89.676,89.7043,58106.0
2024-07-16 09:50:00,95.31,95.36,95.31,95.36,84681.0,89.7043,89.7513,89.7043,89.7513,84681.0
2024-07-16 09:55:00,95.36,95.37,95.35,95.36,62912.0,89.7513,89.7607,89.7419,89.7513,62912.0
2024-07-16 10:00:00,95.36,95.37,95.35,95.37,36865.0,89.7513,89.7607,89.7419,89.7607,36865.0
2024-07-16 10:05:00,95.37,95.38,95.35,95.37,167627.0,89.7607,89.7701,89.7419,89.7607,167627.0
2024-07-16 10:10:00,95.37,95.38,95.35,95.36,94515.0,89.7607,89.7701,89.7419,89.7513,94515.0
2024-07-16 10:15:00,95.36,95.37,95.35,95.37,19666.0,89.7513,89.7607,89.7419,89.7607,19666.0
2024-07-16 10:20:00,95.37,95.38,95.36,95.38,23180.0,89.7607,89.7701,89.7513,89.7701,23180.0
2024-07-16 10:25:00,95.38,95.39,95.37,95.39,31454.0,89.7701,89.7796,89.7607,89.7796,31454.0
2024-07-16 10:30:00,95.39,95.4,95.38,95.39,54487.0,89.7796,89.789,89.7701,89.7796,54487.0
2024-07-16 10:35:00,95.38,95.4,95.37,95.4,18974.0,89.7701,89.789,89.7607,89.789,18974.0
2024-07-16 10:40:00,95.4,95.42,95.39,95.41,6005.0,89.789,89.8078,89.7796,89.7984,6005.0
2024-07-16 10:45:00,95.41,95.41,95.39,95.4,17312.0,89.7984,89.7984,89.7796,89.789,17312.0
2024-07-16 10:50:00,95.4,95.41,95.39,95.39,35421.0,89.789,89.7984,89.7796,89.7796,35421.0
2024-07-16 10:55:00,95.39,95.4,95.38,95.39,11779.0,89.7796,89.789,89.7701,89.7796,11779.0
2024-07-16 11:00:00,95.38,95.41,95.38,95.41,9285.0,89.7701,89.7984,89.7701,89.7984,9285.0
2024-07-16 11:05:00,95.41,95.44,95.4,95.43,15634.0,89.7984,89.8266,89.789,89.8172,15634.0
2024-07-16 11:10:00,95.43,95.45,95.43,95.44,21732.0,89.8172,89.836,89.8172,89.8266,21732.0
2024-07-16 11:15:00,95.44,95.44,95.42,95.43,33620.0,89.8266,89.8266,89.8078,89.8172,33620.0
2024-07-16 11:20:00,95.43,95.45,95.42,95.44,21339.0,89.8172,89.836,89.8078,89.8266,21339.0
2024-07-16 11:25:00,95.45,95.49,95.44,95.47,49879.0,89.836,89.8737,89.8266,89.8548,49879.0
2024-07-16 11:30:00,95.48,95.49,95.46,95.48,43504.0,89.8643,89.8737,89.8454,89.8643,43504.0
2024-07-16 11:35:00,95.48,95.49,95.46,95.48,100120.0,89.8643,89.8737,89.8454,89.8643,100120.0
2024-07-16 11:40:00,95.48,95.49,95.46,95.47,28948.0,89.8643,89.8737,89.8454,89.8548,28948.0
2024-07-16 11:45:00,95.47,95.47,95.45,95.46,31783.0,89.8548,89.8548,89.836,89.8454,31783.0
2024-07-16 11:50:00,95.46,95.48,95.45,95.48,36032.0,89.8454,89.8643,89.836,89.8643,36032.0
2024-07-16 11:55:00,95.48,95.49,95.47,95.48,38862.0,89.8643,89.8737,89.8548,89.8643,38862.0
2024-07-16 12:00:00,95.49,95.51,95.48,95.51,41474.0,89.8737,89.8925,89.8643,89.8925,41474.0
2024-07-16 12:05:00,95.5,95.51,95.49,95.5,47406.0,89.8831,89.8925,89.8737,89.8831,47406.0
2024-07-16 12:10:00,95.49,95.5,95.47,95.48,25655.0,89.8737,89.8831,89.8548,89.8643,25655.0
2024-07-16 12:15:00,95.48,95.49,95.45,95.48,31417.0,89.8643,89.8737,89.836,89.8643,31417.0
2024-07-16 12:20:00,95.48,95.51,95.47,95.5,13622.0,89.8643,89.8925,89.8548,89.8831,13622.0
2024-07-16 12:25:00,95.5,95.5,95.49,95.5,6205.0,89.8831,89.8831,89.8737,89.8831,6205.0
2024-07-16 12:30:00,95.49,95.52,95.49,95.52,19120.0,89.8737,89.9019,89.8737,89.9019,19120.0
2024-07-16 12:35:00,95.52,95.54,95.51,95.53,32319.0,89.9019,89.9207,89.8925,89.9113,32319.0
2024-07-16 12:40:00,95.54,95.56,95.53,95.54,21378.0,89.9207,89.9396,89.9113,89.9207,21378.0
2024-07-16 12:45:00,95.54,95.56,95.53,95.56,10676.0,89.9207,89.9396,89.9113,89.9396,10676.0
2024-07-16 12:50:00,95.56,95.57,95.54,95.56,51616.0,89.9396,89.949,89.9207,89.9396,51616.0
2024-07-16 12:55:00,95.56,95.56,95.53,95.54,32593.0,89.9396,89.9396,89.9113,89.9207,32593.0
2024-07-16 13:00:00,95.53,95.55,95.52,95.54,33452.0,89.9113,89.9301,89.9019,89.9207,33452.0
2024-07-16 13:05:00,95.54,95.56,95.53,95.56,147773.0,89.9207,89.9396,89.9113,89.9396,147773.0
2024-07-16 13:10:00,95.56,95.56,95.54,95.55,15901.0,89.9396,89.9396,89.9207,89.9301,15901.0
2024-07-16 13:15:00,95.56,95.56,95.54,95.56,15197.0,89.9396,89.9396,89.9207,89.9396,15197.0
2024-07-16 13:20:00,95.56,95.59,95.55,95.58,29466.0,89.9396,89.9678,89.9301,89.9584,29466.0
2024-07-16 13:25:00,95.58,95.6,95.58,95.59,13541.0,89.9584,89.9772,89.9584,89.9678,13541.0
2024-07-16 13:30:00,95.59,95.61,95.58,95.6,42316.0,89.9678,89.9866,89.9584,89.9772,42316.0
2024-07-16 13:35:00,95.61,95.61,95.58,95.59,10142.0,89.9866,89.9866,89.9584,89.9678,10142.0
2024-07-16 13:40:00,95.59,95.61,95.59,95.59,32574.0,89.9678,89.9866,89.9678,89.9678,32574.0
2024-07-16 13:45:00,95.6,95.61,95.58,95.61,92229.0,89.9772,89.9866,89.9584,89.9866,92229.0
2024-07-16 13:50:00,95.61,95.61,95.59,95.59,50566.0,89.9866,89.9866,89.9678,89.9678,50566.0
2024-07-16 13:55:00,95.59,95.62,95.59,95.62,82861.0,89.9678,89.996,89.9678,89.996,82861.0
2024-07-16 14:00:00,95.62,95.62,95.6,95.62,27883.0,89.996,89.996,89.9772,89.996,27883.0
2024-07-16 14:05:00,95.62,95.63,95.61,95.63,39159.0,89.996,90.0054,89.9866,90.0054,39159.0
2024-07-16 14:10:00,95.63,95.64,95.62,95.63,34834.0,90.0054,90.0148,89.996,90.0054,34834.0
2024-07-16 14:15:00,95.63,95.63,95.59,95.61,31613.0,90.0054,90.0054,89.9678,89.9866,31613.0
2024-07-16 14:20:00,95.6,95.64,95.59,95.64,33666.0,89.9772,90.0148,89.9678,90.0148,33666.0
2024-07-16 14:25:00,95.64,95.64,95.62,95.63,28182.0,90.0148,90.0148,89.996,90.0054,28182.0
2024-07-16 14:30:00,95.63,95.64,95.62,95.63,30663.0,90.0054,90.0148,89.996,90.0054,30663.0
2024-07-16 14:35:00,95.63,95.64,95.62,95.64,42409.0,90.0054,90.0148,89.996,90.0148,42409.0
2024-07-16 14:40:00,95.64,95.65,95.63,95.64,20020.0,90.0148,90.0243,90.0054,90.0148,20020.0
2024-07-16 14:45:00,95.63,95.64,95.58,95.59,195197.0,90.0054,90.0148,89.9584,89.9678,195197.0
2024-07-16 14:50:00,95.59,95.6,95.57,95.6,21099.0,89.9678,89.9772,89.949,89.9772,21099.0
2024-07-16 14:55:00,95.59,95.61,95.59,95.61,20873.0,89.9678,89.9866,89.9678,89.9866,20873.0
2024-07-16 15:00:00,95.61,95.62,95.58,95.61,33782.0,89.9866,89.996,89.9584,89.9866,33782.0
2024-07-16 15:05:00,95.61,95.61,95.6,95.61,20002.0,89.9866,89.9866,89.9772,89.9866,20002.0
2024-07-16 15:10:00,95.61,95.61,95.6,95.61,15445.0,89.9866,89.9866,89.9772,89.9866,15445.0
2024-07-16 15:15:00,95.61,95.61,95.6,95.61,17878.0,89.9866,89.9866,89.9772,89.9866,17878.0
2024-07-16 15:20:00,95.61,95.63,95.59,95.63,44104.0,89.9866,90.0054,89.9678,90.0054,44104.0
2024-07-16 15:25:00,95.63,95.63,95.62,95.63,5137.0,90.0054,90.0054,89.996,90.0054,5137.0
2024-07-16 15:30:00,95.63,95.63,95.62,95.63,20083.0,90.0054,90.0054,89.996,90.0054,20083.0
2024-07-16 15:35:00,95.63,95.63,95.62,95.63,20820.0,90.0054,90.0054,89.996,90.0054,20820.0
2024-07-16 15:40:00,95.63,95.63,95.6,95.62,44268.0,90.0054,90.0054,89.9772,89.996,44268.0
2024-07-16 15:45:00,95.62,95.62,95.6,95.6,74993.0,89.996,89.996,89.9772,89.9772,74993.0
2024-07-16 15:50:00,95.61,95.64,95.6,95.64,51084.0,89.9866,90.0148,89.9772,90.0148,51084.0
2024-07-16 15:55:00,95.64,95.64,95.6,95.62,142315.0,90.0148,90.0148,89.9772,89.996,142315.0
2024-07-17 09:30:00,95.25,95.45,95.24,95.45,46995.0,89.6478,89.836,89.6384,89.836,46995.0
2024-07-17 09:35:00,95.45,95.52,95.44,95.44,81713.0,89.836,89.9019,89.8266,89.8266,81713.0
2024-07-17 09:40:00,95.44,95.46,95.43,95.44,51499.0,89.8266,89.8454,89.8172,89.8266,51499.0
2024-07-17 09:45:00,95.45,95.5,95.44,95.5,20276.0,89.836,89.8831,89.8266,89.8831,20276.0
2024-07-17 09:50:00,95.5,95.52,95.49,95.51,14590.0,89.8831,89.9019,89.8737,89.8925,14590.0
2024-07-17 09:55:00,95.51,95.52,95.5,95.5,11490.0,89.8925,89.9019,89.8831,89.8831,11490.0
2024-07-17 10:00:00,95.5,95.5,95.47,95.48,30686.0,89.8831,89.8831,89.8548,89.8643,30686.0
2024-07-17 10:05:00,95.48,95.5,95.42,95.44,79672.0,89.8643,89.8831,89.8078,89.8266,79672.0
2024-07-17 10:10:00,95.43,95.45,95.41,95.44,8787.0,89.8172,89.836,89.7984,89.8266,8787.0
2024-07-17 10:15:00,95.44,95.45,95.44,95.44,8210.0,89.8266,89.836,89.8266,89.8266,8210.0
2024-07-17 10:20:00,95.44,95.47,95.44,95.46,21435.0,89.8266,89.8548,89.8266,89.8454,21435.0
2024-07-17 10:25:00,95.46,95.47,95.44,95.46,19965.0,89.8454,89.8548,89.8266,89.8454,19965.0
2024-07-17 10:30:00,95.47,95.5,95.45,95.5,12247.0,89.8548,89.8831,89.836,89.8831,12247.0
2024-07-17 10:35:00,95.49,95.5,95.48,95.48,10359.0,89.8737,89.8831,89.8643,89.8643,10359.0
2024-07-17 10:40:00,95.47,95.49,95.47,95.48,10033.0,89.8548,89.8737,89.8548,89.8643,10033.0
2024-07-17 10:45:00,95.48,95.49,95.46,95.47,61776.0,89.8643,89.8737,89.8454,89.8548,61776.0
2024-07-17 10:50:00,95.46,95.48,95.45,95.47,8159.0,89.8454,89.8643,89.836,89.8548,8159.0
2024-07-17 10:55:00,95.47,95.49,95.44,95.44,20248.0,89.8548,89.8737,89.8266,89.8266,20248.0
2024-07-17 11:00:00,95.45,95.45,95.42,95.43,21190.0,89.836,89.836,89.8078,89.8172,21190.0
2024-07-17 11:05:00,95.43,95.47,95.43,95.47,23882.0,89.8172,89.8548,89.8172,89.8548,23882.0
2024-07-17 11:10:00,95.47,95.47,95.45,95.46,20143.0,89.8548,89.8548,89.836,89.8454,20143.0
2024-07-17 11:15:00,95.47,95.5,95.45,95.49,35744.0,89.8548,89.8831,89.836,89.8737,35744.0
2024-07-17 11:20:00,95.49,95.51,95.48,95.5,7970.0,89.8737,89.8925,89.8643,89.8831,7970.0
2024-07-17 11:25:00,95.5,95.5,95.46,95.5,18302.0,89.8831,89.8831,89.8454,89.8831,18302.0
2024-07-17 11:30:00,95.5,95.5,95.45,95.45,25575.0,89.8831,89.8831,89.836,89.836,25575.0
2024-07-17 11:35:00,95.47,95.48,95.46,95.47,26052.0,89.8548,89.8643,89.8454,89.8548,26052.0
2024-07-17 11:40:00,95.48,95.49,95.45,95.47,11152.0,89.8643,89.8737,89.836,89.8548,11152.0
2024-07-17 11:45:00,95.47,95.47,95.44,95.45,11509.0,89.8548,89.8548,89.8266,89.836,11509.0
2024-07-17 11:50:00,95.44,95.45,95.42,95.44,20938.0,89.8266,89.836,89.8078,89.8266,20938.0
2024-07-17 11:55:00,95.44,95.45,95.43,95.45,12859.0,89.8266,89.836,89.8172,89.836,12859.0
2024-07-17 12:00:00,95.45,95.45,95.43,95.43,22620.0,89.836,89.836,89.8172,89.8172,22620.0
2024-07-17 12:05:00,95.43,95.44,95.42,95.43,35604.0,89.8172,89.8266,89.8078,89.8172,35604.0
2024-07-17 12:10:00,95.43,95.43,95.39,95.4,18400.0,89.8172,89.8172,89.7796,89.789,18400.0
2024-07-17 12:15:00,95.4,95.41,95.39,95.41,15820.0,89.789,89.7984,89.7796,89.7984,15820.0
2024-07-17 12:20:00,95.41,95.42,95.4,95.41,13354.0,89.7984,89.8078,89.789,89.7984,13354.0
2024-07-17 12:25:00,95.41,95.41,95.39,95.4,19483.0,89.7984,89.7984,89.7796,89.789,19483.0
2024-07-17 12:30:00,95.4,95.41,95.38,95.4,14373.0,89.789,89.7984,89.7701,89.789,14373.0
2024-07-17 12:35:00,95.41,95.42,95.4,95.41,24499.0,89.7984,89.8078,89.789,89.7984,24499.0
2024-07-17 12:40:00,95.41,95.42,95.4,95.41,13706.0,89.7984,89.8078,89.789,89.7984,13706.0
2024-07-17 12:45:00,95.41,95.41,95.4,95.41,16498.0,89.7984,89.7984,89.789,89.7984,16498.0
2024-07-17 12:50:00,95.41,95.42,95.4,95.42,11037.0,89.7984,89.8078,89.789,89.8078,11037.0
2024-07-17 12:55:00,95.42,95.44,95.41,95.44,15371.0,89.8078,89.8266,89.7984,89.8266,15371.0
2024-07-17 13:00:00,95.44,95.45,95.41,95.42,38495.0,89.8266,89.836,89.7984,89.8078,38495.0
2024-07-17 13:05:00,95.42,95.43,95.41,95.41,20279.0,89.8078,89.8172,89.7984,89.7984,20279.0
2024-07-17 13:10:00,95.41,95.41,95.4,95.41,9651.0,89.7984,89.7984,89.789,89.7984,9651.0
2024-07-17 13:15:00,95.41,95.44,95.4,95.43,15887.0,89.7984,89.8266,89.789,89.8172,15887.0
2024-07-17 13:20:00,95.43,95.44,95.42,95.43,27130.0,89.8172,89.8266,89.8078,89.8172,27130.0
2024-07-17 13:25:00,95.43,95.46,95.43,95.45,26061.0,89.8172,89.8454,89.8172,89.836,26061.0
2024-07-17 13:30:00,95.46,95.49,95.46,95.48,20768.0,89.8454,89.8737,89.8454,89.8643,20768.0
2024-07-17 13:35:00,95.48,95.49,95.46,95.48,20330.0,89.8643,89.8737,89.8454,89.8643,20330.0
2024-07-17 13:40:00,95.48,95.49,95.47,95.47,45380.0,89.8643,89.8737,89.8548,89.8548,45380.0
2024-07-17 13:45:00,95.48,95.49,95.47,95.48,4737.0,89.8643,89.8737,89.8548,89.8643,4737.0
2024-07-17 13:50:00,95.48,95.49,95.47,95.47,25596.0,89.8643,89.8737,89.8548,89.8548,25596.0
2024-07-17 13:55:00,95.47,95.48,95.46,95.48,10660.0,89.8548,89.8643,89.8454,89.8643,10660.0
2024-07-17 14:00:00,95.47,95.48,95.47,95.48,3563.0,89.8548,89.8643,89.8548,89.8643,3563.0
2024-07-17 14:05:00,95.48,95.5,95.47,95.5,23585.0,89.8643,89.8831,89.8548,89.8831,23585.0
2024-07-17 14:10:00,95.5,95.51,95.49,95.5,36364.0,89.8831,89.8925,89.8737,89.8831,36364.0
2024-07-17 14:15:00,95.49,95.51,95.49,95.5,44152.0,89.8737,89.8925,89.8737,89.8831,44152.0
2024-07-17 14:20:00,95.5,95.51,95.5,95.5,118045.0,89.8831,89.8925,89.8831,89.8831,118045.0
2024-07-17 14:25:00,95.5,95.51,95.49,95.51,24242.0,89.8831,89.8925,89.8737,89.8925,24242.0
2024-07-17 14:30:00,95.51,95.53,95.5,95.52,25500.0,89.8925,89.9113,89.8831,89.9019,25500.0
2024-07-17 14:35:00,95.52,95.52,95.51,95.52,17012.0,89.9019,89.9019,89.8925,89.9019,17012.0
2024-07-17 14:40:00,95.52,95.52,95.51,95.52,11108.0,89.9019,89.9019,89.8925,89.9019,11108.0
2024-07-17 14:45:00,95.52,95.52,95.5,95.51,15502.0,89.9019,89.9019,89.8831,89.8925,15502.0
2024-07-17 14:50:00,95.51,95.52,95.48,95.48,98698.0,89.8925,89.9019,89.8643,89.8643,98698.0
2024-07-17 14:55:00,95.48,95.49,95.47,95.48,23123.0,89.8643,89.8737,89.8548,89.8643,23123.0
2024-07-17 15:00:00,95.48,95.51,95.48,95.48,22589.0,89.8643,89.8925,89.8643,89.8643,22589.0
2024-07-17 15:05:00,95.48,95.49,95.47,95.48,16539.0,89.8643,89.8737,89.8548,89.8643,16539.0
2024-07-17 15:10:00,95.48,95.51,95.48,95.5,14603.0,89.8643,89.8925,89.8643,89.8831,14603.0
2024-07-17 15:15:00,95.5,95.5,95.48,95.49,15563.0,89.8831,89.8831,89.8643,89.8737,15563.0
2024-07-17 15:20:00,95.48,95.5,95.48,95.48,36405.0,89.8643,89.8831,89.8643,89.8643,36405.0
2024-07-17 15:25:00,95.47,95.48,95.46,95.48,17209.0,89.8548,89.8643,89.8454,89.8643,17209.0
2024-07-17 15:30:00,95.48,95.48,95.47,95.48,91479.0,89.8643,89.8643,89.8548,89.8643,91479.0
2024-07-17 15:35:00,95.48,95.48,95.45,95.45,19780.0,89.8643,89.8643,89.836,89.836,19780.0
2024-07-17 15:40:00,95.44,95.45,95.42,95.44,80262.0,89.8266,89.836,89.8078,89.8266,80262.0
2024-07-17 15:45:00,95.44,95.46,95.43,95.45,55090.0,89.8266,89.8454,89.8172,89.836,55090.0
2024-07-17 15:50:00,95.46,95.49,95.45,95.48,119266.0,89.8454,89.8737,89.836,89.8643,119266.0
2024-07-17 15:55:00,95.48,95.51,95.47,95.5,188883.0,89.8643,89.8925,89.8548,89.8831,188883.0
2024-07-18 09:30:00,95.47,95.48,95.42,95.45,55515.0,89.8548,89.8643,89.8078,89.836,55515.0
2024-07-18 09:35:00,95.44,95.48,95.43,95.48,16485.0,89.8266,89.8643,89.8172,89.8643,16485.0
2024-07-18 09:40:00,95.47,95.51,95.46,95.5,72167.0,89.8548,89.8925,89.8454,89.8831,72167.0
2024-07-18 09:45:00,95.5,95.52,95.5,95.51,8651.0,89.8831,89.9019,89.8831,89.8925,8651.0
2024-07-18 09:50:00,95.51,95.53,95.51,95.52,41768.0,89.8925,89.9113,89.8925,89.9019,41768.0
2024-07-18 09:55:00,95.53,95.56,95.53,95.55,17527.0,89.9113,89.9396,89.9113,89.9301,17527.0
2024-07-18 10:00:00,95.55,95.55,95.52,95.53,51486.0,89.9301,89.9301,89.9019,89.9113,51486.0
2024-07-18 10:05:00,95.54,95.55,95.52,95.55,9307.0,89.9207,89.9301,89.9019,89.9301,9307.0
2024-07-18 10:10:00,95.55,95.55,95.53,95.53,5994.0,89.9301,89.9301,89.9113,89.9113,5994.0
2024-07-18 10:15:00,95.54,95.56,95.53,95.53,7494.0,89.9207,89.9396,89.9113,89.9113,7494.0
2024-07-18 10:20:00,95.54,95.54,95.52,95.53,6169.0,89.9207,89.9207,89.9019,89.9113,6169.0
2024-07-18 10:25:00,95.54,95.54,95.52,95.52,9216.0,89.9207,89.9207,89.9019,89.9019,9216.0
2024-07-18 10:30:00,95.52,95.52,95.46,95.47,23211.0,89.9019,89.9019,89.8454,89.8548,23211.0
2024-07-18 10:35:00,95.47,95.47,95.43,95.45,18307.0,89.8548,89.8548,89.8172,89.836,18307.0
2024-07-18 10:40:00,95.45,95.45,95.42,95.45,33299.0,89.836,89.836,89.8078,89.836,33299.0
2024-07-18 10:45:00,95.44,95.44,95.41,95.42,9998.0,89.8266,89.8266,89.7984,89.8078,9998.0
2024-07-18 10:50:00,95.42,95.45,95.41,95.45,51004.0,89.8078,89.836,89.7984,89.836,51004.0
2024-07-18 10:55:00,95.45,95.45,95.4,95.41,9805.0,89.836,89.836,89.789,89.7984,9805.0
2024-07-18 11:00:00,95.41,95.42,95.39,95.41,10235.0,89.7984,89.8078,89.7796,89.7984,10235.0
2024-07-18 11:05:00,95.41,95.41,95.4,95.41,11127.0,89.7984,89.7984,89.789,89.7984,11127.0
2024-07-18 11:10:00,95.41,95.41,95.34,95.34,33588.0,89.7984,89.7984,89.7325,89.7325,33588.0
2024-07-18 11:15:00,95.35,95.36,95.32,95.34,9993.0,89.7419,89.7513,89.7137,89.7325,9993.0
2024-07-18 11:20:00,95.34,95.36,95.34,95.34,11505.0,89.7325,89.7513,89.7325,89.7325,11505.0
2024-07-18 11:25:00,95.35,95.35,95.29,95.3,21808.0,89.7419,89.7419,89.6854,89.6948,21808.0
2024-07-18 11:30:00,95.3,95.3,95.28,95.29,40229.0,89.6948,89.6948,89.676,89.6854,40229.0
2024-07-18 11:35:00,95.29,95.32,95.29,95.31,12863.0,89.6854,89.7137,89.6854,89.7043,12863.0
2024-07-18 11:40:00,95.3,95.31,95.26,95.27,19472.0,89.6948,89.7043,89.6572,89.6666,19472.0
2024-07-18 11:45:00,95.27,95.28,95.23,95.23,10399.0,89.6666,89.676,89.629,89.629,10399.0
2024-07-18 11:50:00,95.23,95.24,95.22,95.23,168373.0,89.629,89.6384,89.6196,89.629,168373.0
2024-07-18 11:55:00,95.22,95.23,95.2,95.21,209388.0,89.6196,89.629,89.6007,89.6101,209388.0
2024-07-18 12:00:00,95.21,95.22,95.2,95.21,34724.0,89.6101,89.6196,89.6007,89.6101,34724.0
2024-07-18 12:05:00,95.21,95.25,95.2,95.25,48795.0,89.6101,89.6478,89.6007,89.6478,48795.0
2024-07-18 12:10:00,95.25,95.25,95.22,95.22,37951.0,89.6478,89.6478,89.6196,89.6196,37951.0
2024-07-18 12:15:00,95.23,95.23,95.21,95.22,14434.0,89.629,89.629,89.6101,89.6196,14434.0
2024-07-18 12:20:00,95.22,95.22,95.2,95.21,16990.0,89.6196,89.6196,89.6007,89.6101,16990.0
2024-07-18 12:25:00,95.21,95.22,95.2,95.22,23030.0,89.6101,89.6196,89.6007,89.6196,23030.0
2024-07-18 12:30:00,95.21,95.25,95.2,95.25,27005.0,89.6101,89.6478,89.6007,89.6478,27005.0
2024-07-18 12:35:00,95.25,95.26,95.23,95.25,38594.0,89.6478,89.6572,89.629,89.6478,38594.0
2024-07-18 12:40:00,95.25,95.27,95.24,95.25,60455.0,89.6478,89.6666,89.6384,89.6478,60455.0
2024-07-18 12:45:00,95.25,95.26,95.24,95.25,27197.0,89.6478,89.6572,89.6384,89.6478,27197.0
2024-07-18 12:50:00,95.25,95.27,95.25,95.26,17067.0,89.6478,89.6666,89.6478,89.6572,17067.0
2024-07-18 12:55:00,95.26,95.29,95.26,95.29,40966.0,89.6572,89.6854,89.6572,89.6854,40966.0
2024-07-18 13:00:00,95.29,95.31,95.27,95.27,25715.0,89.6854,89.7043,89.6666,89.6666,25715.0
2024-07-18 13:05:00,95.27,95.28,95.25,95.28,44534.0,89.6666,89.676,89.6478,89.676,44534.0
2024-07-18 13:10:00,95.27,95.31,95.27,95.31,69423.0,89.6666,89.7043,89.6666,89.7043,69423.0
2024-07-18 13:15:00,95.31,95.34,95.28,95.34,30324.0,89.7043,89.7325,89.676,89.7325,30324.0
2024-07-18 13:20:00,95.34,95.36,95.33,95.34,27787.0,89.7325,89.7513,89.7231,89.7325,27787.0
2024-07-18 13:25:00,95.34,95.34,95.31,95.33,16516.0,89.7325,89.7325,89.7043,89.7231,16516.0
2024-07-18 13:30:00,95.33,95.36,95.33,95.33,22704.0,89.7231,89.7513,89.7231,89.7231,22704.0
2024-07-18 13:35:00,95.33,95.34,95.32,95.33,12262.0,89.7231,89.7325,89.7137,89.7231,12262.0
2024-07-18 13:40:00,95.34,95.34,95.31,95.32,28549.0,89.7325,89.7325,89.7043,89.7137,28549.0
2024-07-18 13:45:00,95.32,95.33,95.32,95.33,35635.0,89.7137,89.7231,89.7137,89.7231,35635.0
2024-07-18 13:50:00,95.33,95.33,95.32,95.33,17679.0,89.7231,89.7231,89.7137,89.7231,17679.0
2024-07-18 13:55:00,95.33,95.33,95.3,95.31,33082.0,89.7231,89.7231,89.6948,89.7043,33082.0
2024-07-18 14:00:00,95.31,95.31,95.28,95.3,21790.0,89.7043,89.7043,89.676,89.6948,21790.0
2024-07-18 14:05:00,95.3,95.34,95.29,95.34,19852.0,89.6948,89.7325,89.6854,89.7325,19852.0
2024-07-18 14:10:00,95.34,95.34,95.31,95.32,17449.0,89.7325,89.7325,89.7043,89.7137,17449.0
2024-07-18 14:15:00,95.32,95.34,95.32,95.34,16600.0,89.7137,89.7325,89.7137,89.7325,16600.0
2024-07-18 14:20:00,95.34,95.35,95.33,95.34,17015.0,89.7325,89.7419,89.7231,89.7325,17015.0
2024-07-18 14:25:00,95.34,95.34,95.29,95.3,19663.0,89.7325,89.7325,89.6854,89.6948,19663.0
2024-07-18 14:30:00,95.3,95.32,95.28,95.31,32616.0,89.6948,89.7137,89.676,89.7043,32616.0
2024-07-18 14:35:00,95.32,95.33,95.29,95.29,23755.0,89.7137,89.7231,89.6854,89.6854,23755.0
2024-07-18 14:40:00,95.3,95.31,95.27,95.29,25671.0,89.6948,89.7043,89.6666,89.6854,25671.0
2024-07-18 14:45:00,95.29,95.29,95.26,95.28,23987.0,89.6854,89.6854,89.6572,89.676,23987.0
2024-07-18 14:50:00,95.28,95.29,95.26,95.29,142562.0,89.676,89.6854,89.6572,89.6854,142562.0
2024-07-18 14:55:00,95.29,95.3,95.28,95.29,18482.0,89.6854,89.6948,89.676,89.6854,18482.0
2024-07-18 15:00:00,95.3,95.31,95.26,95.27,33486.0,89.6948,89.7043,89.6572,89.6666,33486.0
2024-07-18 15:05:00,95.27,95.28,95.26,95.27,120794.0,89.6666,89.676,89.6572,89.6666,120794.0
2024-07-18 15:10:00,95.26,95.26,95.2,95.2,38466.0,89.6572,89.6572,89.6007,89.6007,38466.0
2024-07-18 15:15:00,95.2,95.24,95.2,95.23,30026.0,89.6007,89.6384,89.6007,89.629,30026.0
2024-07-18 15:20:00,95.22,95.23,95.21,95.22,16619.0,89.6196,89.629,89.6101,89.6196,16619.0
2024-07-18 15:25:00,95.22,95.26,95.21,95.25,35797.0,89.6196,89.6572,89.6101,89.6478,35797.0
2024-07-18 15:30:00,95.25,95.25,95.21,95.22,124213.0,89.6478,89.6478,89.6101,89.6196,124213.0
2024-07-18 15:35:00,95.21,95.25,95.21,95.25,75004.0,89.6101,89.6478,89.6101,89.6478,75004.0
2024-07-18 15:40:00,95.25,95.26,95.23,95.23,51522.0,89.6478,89.6572,89.629,89.629,51522.0
2024-07-18 15:45:00,95.23,95.26,95.22,95.26,63965.0,89.629,89.6572,89.6196,89.6572,63965.0
2024-07-18 15:50:00,95.25,95.26,95.23,95.23,98647.0,89.6478,89.6572,89.629,89.629,98647.0
2024-07-18 15:55:00,95.24,95.3,95.23,95.28,180007.0,89.6384,89.6948,89.629,89.676,180007.0
2024-07-19 09:30:00,95.7,95.7,95.07,95.2,73478.0,90.0713,90.0713,89.4784,89.6007,73478.0
2024-07-19 09:35:00,95.2,95.26,95.16,95.26,47660.0,89.6007,89.6572,89.5631,89.6572,47660.0
2024-07-19 09:40:00,95.26,95.29,95.26,95.26,15339.0,89.6572,89.6854,89.6572,89.6572,15339.0
2024-07-19 09:45:00,95.25,95.26,95.23,95.25,12259.0,89.6478,89.6572,89.629,89.6478,12259.0
2024-07-19 09:50:00,95.26,95.26,95.24,95.26,14596.0,89.6572,89.6572,89.6384,89.6572,14596.0
2024-07-19 09:55:00,95.26,95.29,95.26,95.27,34954.0,89.6572,89.6854,89.6572,89.6666,34954.0
2024-07-19 10:00:00,95.27,95.28,95.25,95.26,37581.0,89.6666,89.676,89.6478,89.6572,37581.0
2024-07-19 10:05:00,95.26,95.3,95.26,95.3,10708.0,89.6572,89.6948,89.6572,89.6948,10708.0
2024-07-19 10:10:00,95.3,95.3,95.28,95.29,46031.0,89.6948,89.6948,89.676,89.6854,46031.0
2024-07-19 10:15:00,95.29,95.31,95.28,95.3,16410.0,89.6854,89.7043,89.676,89.6948,16410.0
2024-07-19 10:20:00,95.31,95.31,95.28,95.29,12137.0,89.7043,89.7043,89.676,89.6854,12137.0
2024-07-19 10:25:00,95.28,95.29,95.24,95.25,16921.0,89.676,89.6854,89.6384,89.6478,16921.0
2024-07-19 10:30:00,95.26,95.27,95.24,95.25,23286.0,89.6572,89.6666,89.6384,89.6478,23286.0
2024-07-19 10:35:00,95.25,95.27,95.24,95.25,10717.0,89.6478,89.6666,89.6384,89.6478,10717.0
2024-07-19 10:40:00,95.24,95.25,95.22,95.23,20805.0,89.6384,89.6478,89.6196,89.629,20805.0
2024-07-19 10:45:00,95.23,95.25,95.22,95.25,15755.0,89.629,89.6478,89.6196,89.6478,15755.0
2024-07-19 10:50:00,95.23,95.25,95.22,95.25,13040.0,89.629,89.6478,89.6196,89.6478,13040.0
2024-07-19 10:55:00,95.24,95.24,95.23,95.24,1392.0,89.6384,89.6384,89.629,89.6384,1392.0
2024-07-19 11:00:00,95.24,95.25,95.22,95.23,7821.0,89.6384,89.6478,89.6196,89.629,7821.0
2024-07-19 11:05:00,95.23,95.24,95.21,95.22,5545.0,89.629,89.6384,89.6101,89.6196,5545.0
2024-07-19 11:10:00,95.22,95.22,95.2,95.2,8834.0,89.6196,89.6196,89.6007,89.6007,8834.0
2024-07-19 11:15:00,95.2,95.22,95.18,95.21,19882.0,89.6007,89.6196,89.5819,89.6101,19882.0
2024-07-19 11:20:00,95.21,95.24,95.2,95.22,13641.0,89.6101,89.6384,89.6007,89.6196,13641.0
2024-07-19 11:25:00,95.21,95.22,95.17,95.18,7845.0,89.6101,89.6196,89.5725,89.5819,7845.0
2024-07-19 11:30:00,95.18,95.19,95.16,95.17,17272.0,89.5819,89.5913,89.5631,89.5725,17272.0
2024-07-19 11:35:00,95.17,95.18,95.16,95.17,7880.0,89.5725,89.5819,89.5631,89.5725,7880.0
2024-07-19 11:40:00,95.17,95.18,95.15,95.16,7498.0,89.5725,89.5819,89.5537,89.5631,7498.0
2024-07-19 11:45:00,95.17,95.18,95.16,95.18,7807.0,89.5725,89.5819,89.5631,89.5819,7807.0
2024-07-19 11:50:00,95.18,95.18,95.16,95.18,44916.0,89.5819,89.5819,89.5631,89.5819,44916.0
2024-07-19 11:55:00,95.18,95.21,95.16,95.2,11353.0,89.5819,89.6101,89.5631,89.6007,11353.0
2024-07-19 12:00:00,95.2,95.22,95.19,95.2,38021.0,89.6007,89.6196,89.5913,89.6007,38021.0
2024-07-19 12:05:00,95.2,95.2,95.18,95.2,26601.0,89.6007,89.6007,89.5819,89.6007,26601.0
2024-07-19 12:10:00,95.19,95.2,95.18,95.19,8407.0,89.5913,89.6007,89.5819,89.5913,8407.0
2024-07-19 12:15:00,95.19,95.2,95.17,95.18,20110.0,89.5913,89.6007,89.5725,89.5819,20110.0
2024-07-19 12:20:00,95.18,95.18,95.16,95.16,10904.0,89.5819,89.5819,89.5631,89.5631,10904.0
2024-07-19 12:25:00,95.16,95.17,95.14,95.15,24669.0,89.5631,89.5725,89.5443,89.5537,24669.0
2024-07-19 12:30:00,95.15,95.15,95.12,95.13,16603.0,89.5537,89.5537,89.5254,89.5348,16603.0
2024-07-19 12:35:00,95.12,95.14,95.1,95.11,17856.0,89.5254,89.5443,89.5066,89.516,17856.0
2024-07-19 12:40:00,95.11,95.13,95.11,95.13,14724.0,89.516,89.5348,89.516,89.5348,14724.0
2024-07-19 12:45:00,95.12,95.13,95.1,95.11,27491.0,89.5254,89.5348,89.5066,89.516,27491.0
2024-07-19 12:50:00,95.12,95.13,95.1,95.13,27103.0,89.5254,89.5348,89.5066,89.5348,27103.0
2024-07-19 12:55:00,95.13,95.14,95.12,95.13,39231.0,89.5348,89.5443,89.5254,89.5348,39231.0
2024-07-19 13:00:00,95.13,95.13,95.1,95.11,88867.0,89.5348,89.5348,89.5066,89.516,88867.0
2024-07-19 13:05:00,95.11,95.11,95.09,95.11,36088.0,89.516,89.516,89.4972,89.516,36088.0
2024-07-19 13:10:00,95.11,95.11,95.09,95.11,7823.0,89.516,89.516,89.4972,89.516,7823.0
2024-07-19 13:15:00,95.11,95.11,95.09,95.09,12922.0,89.516,89.516,89.4972,89.4972,12922.0
2024-07-19 13:20:00,95.1,95.11,95.09,95.09,12183.0,89.5066,89.516,89.4972,89.4972,12183.0
2024-07-19 13:25:00,95.1,95.12,95.09,95.09,42816.0,89.5066,89.5254,89.4972,89.4972,42816.0
2024-07-19 13:30:00,95.09,95.11,95.08,95.11,14219.0,89.4972,89.516,89.4878,89.516,14219.0
2024-07-19 13:35:00,95.1,95.13,95.1,95.13,11256.0,89.5066,89.5348,89.5066,89.5348,11256.0
2024-07-19 13:40:00,95.13,95.14,95.1,95.12,43179.0,89.5348,89.5443,89.5066,89.5254,43179.0
2024-07-19 13:45:00,95.12,95.14,95.11,95.14,112804.0,89.5254,89.5443,89.516,89.5443,112804.0
2024-07-19 13:50:00,95.14,95.14,95.12,95.13,9309.0,89.5443,89.5443,89.5254,89.5348,9309.0
2024-07-19 13:55:00,95.13,95.14,95.12,95.14,100759.0,89.5348,89.5443,89.5254,89.5443,100759.0
2024-07-19 14:00:00,95.14,95.14,95.13,95.13,36262.0,89.5443,89.5443,89.5348,89.5348,36262.0
2024-07-19 14:05:00,95.14,95.15,95.13,95.15,16246.0,89.5443,89.5537,89.5348,89.5537,16246.0
2024-07-19 14:10:00,95.15,95.15,95.14,95.15,21432.0,89.5537,89.5537,89.5443,89.5537,21432.0
2024-07-19 14:15:00,95.15,95.15,95.12,95.12,21298.0,89.5537,89.5537,89.5254,89.5254,21298.0
2024-07-19 14:20:00,95.13,95.13,95.11,95.12,12648.0,89.5348,89.5348,89.516,89.5254,12648.0
2024-07-19 14:25:00,95.12,95.13,95.11,95.12,35402.0,89.5254,89.5348,89.516,89.5254,35402.0
2024-07-19 14:30:00,95.12,95.12,95.1,95.12,16290.0,89.5254,89.5254,89.5066,89.5254,16290.0
2024-07-19 14:35:00,95.12,95.14,95.11,95.13,262078.0,89.5254,89.5443,89.516,89.5348,262078.0
2024-07-19 14:40:00,95.14,95.14,95.12,95.13,9378.0,89.5443,89.5443,89.5254,89.5348,9378.0
2024-07-19 14:45:00,95.13,95.16,95.12,95.16,14047.0,89.5348,89.5631,89.5254,89.5631,14047.0
2024-07-19 14:50:00,95.16,95.18,95.16,95.18,3303.0,89.5631,89.5819,89.5631,89.5819,3303.0
2024-07-19 14:55:00,95.17,95.18,95.17,95.18,8756.0,89.5725,89.5819,89.5725,89.5819,8756.0
2024-07-19 15:00:00,95.18,95.21,95.16,95.2,21410.0,89.5819,89.6101,89.5631,89.6007,21410.0
2024-07-19 15:05:00,95.2,95.2,95.17,95.19,5549.0,89.6007,89.6007,89.5725,89.5913,5549.0
2024-07-19 15:10:00,95.19,95.2,95.18,95.19,3666.0,89.5913,89.6007,89.5819,89.5913,3666.0
2024-07-19 15:15:00,95.19,95.19,95.17,95.19,11092.0,89.5913,89.5913,89.5725,89.5913,11092.0
2024-07-19 15:20:00,95.18,95.2,95.18,95.19,8440.0,89.5819,89.6007,89.5819,89.5913,8440.0
2024-07-19 15:25:00,95.19,95.2,95.18,95.19,10969.0,89.5913,89.6007,89.5819,89.5913,10969.0
2024-07-19 15:30:00,95.19,95.2,95.18,95.19,22246.0,89.5913,89.6007,89.5819,89.5913,22246.0
2024-07-19 15:35:00,95.19,95.2,95.16,95.19,26103.0,89.5913,89.6007,89.5631,89.5913,26103.0
2024-07-19 15:40:00,95.19,95.19,95.17,95.18,10547.0,89.5913,89.5913,89.5725,89.5819,10547.0
2024-07-19 15:45:00,95.17,95.2,95.17,95.2,8674.0,89.5725,89.6007,89.5725,89.6007,8674.0
2024-07-19 15:50:00,95.2,95.22,95.19,95.2,39500.0,89.6007,89.6196,89.5913,89.6007,39500.0
2024-07-19 15:55:00,95.2,95.23,95.19,95.2,210106.0,89.6007,89.629,89.5913,89.6007,210106.0
2024-07-22 09:30:00,95.4,95.46,95.35,95.38,56801.0,89.789,89.8454,89.7419,89.7701,56801.0
2024-07-22 09:35:00,95.39,95.42,95.38,95.42,21011.0,89.7796,89.8078,89.7701,89.8078,21011.0
2024-07-22 09:40:00,95.43,95.43,95.39,95.41,18807.0,89.8172,89.8172,89.7796,89.7984,18807.0
2024-07-22 09:45:00,95.41,95.42,95.4,95.41,5098.0,89.7984,89.8078,89.789,89.7984,5098.0
2024-07-22 09:50:00,95.42,95.43,95.4,95.42,17271.0,89.8078,89.8172,89.789,89.8078,17271.0
2024-07-22 09:55:00,95.41,95.42,95.35,95.38,32820.0,89.7984,89.8078,89.7419,89.7701,32820.0
2024-07-22 10:00:00,95.37,95.4,95.37,95.4,134146.0,89.7607,89.789,89.7607,89.789,134146.0
2024-07-22 10:05:00,95.39,95.41,95.38,95.4,55624.0,89.7796,89.7984,89.7701,89.789,55624.0
2024-07-22 10:10:00,95.41,95.44,95.4,95.44,21212.0,89.7984,89.8266,89.789,89.8266,21212.0
2024-07-22 10:15:00,95.44,95.44,95.41,95.43,26205.0,89.8266,89.8266,89.7984,89.8172,26205.0
2024-07-22 10:20:00,95.43,95.44,95.43,95.44,11680.0,89.8172,89.8266,89.8172,89.8266,11680.0
2024-07-22 10:25:00,95.44,95.46,95.44,95.46,15797.0,89.8266,89.8454,89.8266,89.8454,15797.0
2024-07-22 10:30:00,95.45,95.5,95.44,95.49,29657.0,89.836,89.8831,89.8266,89.8737,29657.0
2024-07-22 10:35:00,95.49,95.5,95.48,95.5,23909.0,89.8737,89.8831,89.8643,89.8831,23909.0
2024-07-22 10:40:00,95.5,95.5,95.49,95.5,13077.0,89.8831,89.8831,89.8737,89.8831,13077.0
2024-07-22 10:45:00,95.51,95.51,95.5,95.5,32913.0,89.8925,89.8925,89.8831,89.8831,32913.0
2024-07-22 10:50:00,95.49,95.51,95.49,95.51,12888.0,89.8737,89.8925,89.8737,89.8925,12888.0
2024-07-22 10:55:00,95.51,95.51,95.5,95.51,36530.0,89.8925,89.8925,89.8831,89.8925,36530.0
2024-07-22 11:00:00,95.51,95.54,95.5,95.54,43070.0,89.8925,89.9207,89.8831,89.9207,43070.0
2024-07-22 11:05:00,95.54,95.54,95.49,95.5,40943.0,89.9207,89.9207,89.8737,89.8831,40943.0
2024-07-22 11:10:00,95.5,95.51,95.49,95.51,29060.0,89.8831,89.8925,89.8737,89.8925,29060.0
2024-07-22 11:15:00,95.5,95.5,95.47,95.48,29448.0,89.8831,89.8831,89.8548,89.8643,29448.0
2024-07-22 11:20:00,95.49,95.5,95.45,95.46,20883.0,89.8737,89.8831,89.836,89.8454,20883.0
2024-07-22 11:25:00,95.46,95.48,95.45,95.45,18529.0,89.8454,89.8643,89.836,89.836,18529.0
2024-07-22 11:30:00,95.45,95.46,95.41,95.42,197682.0,89.836,89.8454,89.7984,89.8078,197682.0
2024-07-22 11:35:00,95.43,95.46,95.42,95.45,89100.0,89.8172,89.8454,89.8078,89.836,89100.0
2024-07-22 11:40:00,95.45,95.46,95.42,95.45,63785.0,89.836,89.8454,89.8078,89.836,63785.0
2024-07-22 11:45:00,95.44,95.45,95.42,95.43,50245.0,89.8266,89.836,89.8078,89.8172,50245.0
2024-07-22 11:50:00,95.42,95.48,95.42,95.48,67532.0,89.8078,89.8643,89.8078,89.8643,67532.0
2024-07-22 11:55:00,95.48,95.49,95.46,95.48,60582.0,89.8643,89.8737,89.8454,89.8643,60582.0
2024-07-22 12:00:00,95.48,95.49,95.46,95.47,18525.0,89.8643,89.8737,89.8454,89.8548,18525.0
2024-07-22 12:05:00,95.47,95.49,95.46,95.49,22737.0,89.8548,89.8737,89.8454,89.8737,22737.0
2024-07-22 12:10:00,95.49,95.5,95.48,95.5,17260.0,89.8737,89.8831,89.8643,89.8831,17260.0
2024-07-22 12:15:00,95.49,95.51,95.49,95.51,39999.0,89.8737,89.8925,89.8737,89.8925,39999.0
2024-07-22 12:20:00,95.51,95.53,95.5,95.51,23633.0,89.8925,89.9113,89.8831,89.8925,23633.0
2024-07-22 12:25:00,95.51,95.52,95.49,95.5,10559.0,89.8925,89.9019,89.8737,89.8831,10559.0
2024-07-22 12:30:00,95.5,95.5,95.46,95.48,22457.0,89.8831,89.8831,89.8454,89.8643,22457.0
2024-07-22 12:35:00,95.48,95.49,95.47,95.49,8915.0,89.8643,89.8737,89.8548,89.8737,8915.0
2024-07-22 12:40:00,95.49,95.5,95.48,95.5,5917.0,89.8737,89.8831,89.8643,89.8831,5917.0
2024-07-22 12:45:00,95.5,95.5,95.49,95.5,17233.0,89.8831,89.8831,89.8737,89.8831,17233.0
2024-07-22 12:50:00,95.5,95.51,95.49,95.5,28095.0,89.8831,89.8925,89.8737,89.8831,28095.0
2024-07-22 12:55:00,95.5,95.51,95.49,95.5,13176.0,89.8831,89.8925,89.8737,89.8831,13176.0
2024-07-22 13:00:00,95.51,95.52,95.49,95.5,33114.0,89.8925,89.9019,89.8737,89.8831,33114.0
2024-07-22 13:05:00,95.5,95.51,95.5,95.51,30680.0,89.8831,89.8925,89.8831,89.8925,30680.0
2024-07-22 13:10:00,95.51,95.51,95.5,95.51,18372.0,89.8925,89.8925,89.8831,89.8925,18372.0
2024-07-22 13:15:00,95.51,95.51,95.5,95.51,10947.0,89.8925,89.8925,89.8831,89.8925,10947.0
2024-07-22 13:20:00,95.51,95.53,95.49,95.53,12790.0,89.8925,89.9113,89.8737,89.9113,12790.0
2024-07-22 13:25:00,95.53,95.53,95.52,95.53,6134.0,89.9113,89.9113,89.9019,89.9113,6134.0
2024-07-22 13:30:00,95.53,95.55,95.52,95.54,26768.0,89.9113,89.9301,89.9019,89.9207,26768.0
2024-07-22 13:35:00,95.54,95.54,95.51,95.52,24683.0,89.9207,89.9207,89.8925,89.9019,24683.0
2024-07-22 13:40:00,95.52,95.53,95.5,95.51,11126.0,89.9019,89.9113,89.8831,89.8925,11126.0
2024-07-22 13:45:00,95.51,95.52,95.5,95.51,5848.0,89.8925,89.9019,89.8831,89.8925,5848.0
2024-07-22 13:50:00,95.51,95.52,95.5,95.51,5369.0,89.8925,89.9019,89.8831,89.8925,5369.0
2024-07-22 13:55:00,95.52,95.52,95.5,95.51,3994.0,89.9019,89.9019,89.8831,89.8925,3994.0
2024-07-22 14:00:00,95.51,95.52,95.5,95.51,4635.0,89.8925,89.9019,89.8831,89.8925,4635.0
2024-07-22 14:05:00,95.51,95.52,95.5,95.52,6414.0,89.8925,89.9019,89.8831,89.9019,6414.0
2024-07-22 14:10:00,95.52,95.52,95.49,95.5,9631.0,89.9019,89.9019,89.8737,89.8831,9631.0
2024-07-22 14:15:00,95.51,95.52,95.5,95.52,18523.0,89.8925,89.9019,89.8831,89.9019,18523.0
2024-07-22 14:20:00,95.51,95.52,95.5,95.52,4156.0,89.8925,89.9019,89.8831,89.9019,4156.0
2024-07-22 14:25:00,95.52,95.53,95.5,95.51,8223.0,89.9019,89.9113,89.8831,89.8925,8223.0
2024-07-22 14:30:00,95.5,95.52,95.5,95.52,3050.0,89.8831,89.9019,89.8831,89.9019,3050.0
2024-07-22 14:35:00,95.52,95.53,95.51,95.53,13781.0,89.9019,89.9113,89.8925,89.9113,13781.0
2024-07-22 14:40:00,95.53,95.53,95.51,95.53,17485.0,89.9113,89.9113,89.8925,89.9113,17485.0
2024-07-22 14:45:00,95.53,95.53,95.52,95.52,3181.0,89.9113,89.9113,89.9019,89.9019,3181.0
2024-07-22 14:50:00,95.52,95.53,95.51,95.52,48479.0,89.9019,89.9113,89.8925,89.9019,48479.0
2024-07-22 14:55:00,95.52,95.52,95.49,95.5,39117.0,89.9019,89.9019,89.8737,89.8831,39117.0
2024-07-22 15:00:00,95.5,95.5,95.47,95.48,74499.0,89.8831,89.8831,89.8548,89.8643,74499.0
2024-07-22 15:05:00,95.48,95.49,95.47,95.48,8981.0,89.8643,89.8737,89.8548,89.8643,8981.0
2024-07-22 15:10:00,95.48,95.51,95.48,95.51,15535.0,89.8643,89.8925,89.8643,89.8925,15535.0
2024-07-22 15:15:00,95.51,95.51,95.49,95.5,17491.0,89.8925,89.8925,89.8737,89.8831,17491.0
2024-07-22 15:20:00,95.5,95.52,95.5,95.52,11442.0,89.8831,89.9019,89.8831,89.9019,11442.0
2024-07-22 15:25:00,95.52,95.53,95.5,95.51,18632.0,89.9019,89.9113,89.8831,89.8925,18632.0
2024-07-22 15:30:00,95.51,95.53,95.5,95.53,44644.0,89.8925,89.9113,89.8831,89.9113,44644.0
2024-07-22 15:35:00,95.53,95.55,95.52,95.55,19514.0,89.9113,89.9301,89.9019,89.9301,19514.0
2024-07-22 15:40:00,95.55,95.55,95.53,95.53,18642.0,89.9301,89.9301,89.9113,89.9113,18642.0
2024-07-22 15:45:00,95.53,95.53,95.51,95.51,73373.0,89.9113,89.9113,89.8925,89.8925,73373.0
2024-07-22 15:50:00,95.52,95.54,95.51,95.53,29363.0,89.9019,89.9207,89.8925,89.9113,29363.0
2024-07-22 15:55:00,95.53,95.55,95.51,95.51,92419.0,89.9113,89.9301,89.8925,89.8925,92419.0
2024-07-23 09:30:00,95.53,95.53,95.48,95.5,54478.0,89.9113,89.9113,89.8643,89.8831,54478.0
2024-07-23 09:35:00,95.5,95.53,95.49,95.52,13016.0,89.8831,89.9113,89.8737,89.9019,13016.0
2024-07-23 09:40:00,95.53,95.57,95.52,95.56,11607.0,89.9113,89.949,89.9019,89.9396,11607.0
2024-07-23 09:45:00,95.56,95.57,95.53,95.56,37899.0,89.9396,89.949,89.9113,89.9396,37899.0
2024-07-23 09:50:00,95.56,95.57,95.53,95.54,13800.0,89.9396,89.949,89.9113,89.9207,13800.0
2024-07-23 09:55:00,95.54,95.56,95.53,95.56,11456.0,89.9207,89.9396,89.9113,89.9396,11456.0
2024-07-23 10:00:00,95.56,95.59,95.55,95.59,38544.0,89.9396,89.9678,89.9301,89.9678,38544.0
2024-07-23 10:05:00,95.59,95.62,95.58,95.61,21542.0,89.9678,89.996,89.9584,89.9866,21542.0
2024-07-23 10:10:00,95.62,95.64,95.61,95.64,18780.0,89.996,90.0148,89.9866,90.0148,18780.0
2024-07-23 10:15:00,95.63,95.68,95.63,95.68,15003.0,90.0054,90.0525,90.0054,90.0525,15003.0
2024-07-23 10:20:00,95.68,95.68,95.66,95.68,24994.0,90.0525,90.0525,90.0337,90.0525,24994.0
2024-07-23 10:25:00,95.67,95.7,95.67,95.69,30094.0,90.0431,90.0713,90.0431,90.0619,30094.0
2024-07-23 10:30:00,95.69,95.73,95.68,95.7,29538.0,90.0619,90.0996,90.0525,90.0713,29538.0
2024-07-23 10:35:00,95.71,95.72,95.65,95.66,31242.0,90.0807,90.0901,90.0243,90.0337,31242.0
2024-07-23 10:40:00,95.66,95.67,95.65,95.66,9448.0,90.0337,90.0431,90.0243,90.0337,9448.0
2024-07-23 10:45:00,95.66,95.66,95.61,95.62,15837.0,90.0337,90.0337,89.9866,89.996,15837.0
2024-07-23 10:50:00,95.63,95.64,95.6,95.61,8633.0,90.0054,90.0148,89.9772,89.9866,8633.0
2024-07-23 10:55:00,95.6,95.63,95.6,95.62,14096.0,89.9772,90.0054,89.9772,89.996,14096.0
2024-07-23 11:00:00,95.63,95.63,95.61,95.62,13899.0,90.0054,90.0054,89.9866,89.996,13899.0
2024-07-23 11:05:00,95.62,95.65,95.61,95.65,18765.0,89.996,90.0243,89.9866,90.0243,18765.0
2024-07-23 11:10:00,95.65,95.67,95.64,95.67,11951.0,90.0243,90.0431,90.0148,90.0431,11951.0
2024-07-23 11:15:00,95.68,95.68,95.67,95.68,10204.0,90.0525,90.0525,90.0431,90.0525,10204.0
2024-07-23 11:20:00,95.68,95.68,95.65,95.66,9095.0,90.0525,90.0525,90.0243,90.0337,9095.0
2024-07-23 11:25:00,95.66,95.66,95.64,95.65,13270.0,90.0337,90.0337,90.0148,90.0243,13270.0
2024-07-23 11:30:00,95.65,95.67,95.64,95.67,5756.0,90.0243,90.0431,90.0148,90.0431,5756.0
2024-07-23 11:35:00,95.67,95.67,95.65,95.66,13268.0,90.0431,90.0431,90.0243,90.0337,13268.0
2024-07-23 11:40:00,95.66,95.66,95.64,95.65,13459.0,90.0337,90.0337,90.0148,90.0243,13459.0
2024-07-23 11:45:00,95.66,95.66,95.64,95.66,8751.0,90.0337,90.0337,90.0148,90.0337,8751.0
2024-07-23 11:50:00,95.66,95.66,95.63,95.65,10935.0,90.0337,90.0337,90.0054,90.0243,10935.0
2024-07-23 11:55:00,95.65,95.66,95.64,95.66,16072.0,90.0243,90.0337,90.0148,90.0337,16072.0
2024-07-23 12:00:00,95.66,95.66,95.64,95.65,17930.0,90.0337,90.0337,90.0148,90.0243,17930.0
2024-07-23 12:05:00,95.64,95.64,95.62,95.64,6536.0,90.0148,90.0148,89.996,90.0148,6536.0
2024-07-23 12:10:00,95.64,95.65,95.63,95.65,9085.0,90.0148,90.0243,90.0054,90.0243,9085.0
2024-07-23 12:15:00,95.65,95.66,95.64,95.66,7191.0,90.0243,90.0337,90.0148,90.0337,7191.0
2024-07-23 12:20:00,95.66,95.67,95.61,95.62,17433.0,90.0337,90.0431,89.9866,89.996,17433.0
2024-07-23 12:25:00,95.62,95.63,95.6,95.63,17530.0,89.996,90.0054,89.9772,90.0054,17530.0
2024-07-23 12:30:00,95.62,95.62,95.59,95.59,7821.0,89.996,89.996,89.9678,89.9678,7821.0
2024-07-23 12:35:00,95.59,95.61,95.58,95.58,8469.0,89.9678,89.9866,89.9584,89.9584,8469.0
2024-07-23 12:40:00,95.59,95.61,95.58,95.61,3660.0,89.9678,89.9866,89.9584,89.9866,3660.0
2024-07-23 12:45:00,95.61,95.63,95.6,95.62,19031.0,89.9866,90.0054,89.9772,89.996,19031.0
2024-07-23 12:50:00,95.62,95.63,95.61,95.63,11554.0,89.996,90.0054,89.9866,90.0054,11554.0
2024-07-23 12:55:00,95.63,95.63,95.6,95.62,27899.0,90.0054,90.0054,89.9772,89.996,27899.0
2024-07-23 13:00:00,95.62,95.65,95.61,95.62,33315.0,89.996,90.0243,89.9866,89.996,33315.0
2024-07-23 13:05:00,95.63,95.64,95.61,95.64,48471.0,90.0054,90.0148,89.9866,90.0148,48471.0
2024-07-23 13:10:00,95.64,95.64,95.62,95.64,18123.0,90.0148,90.0148,89.996,90.0148,18123.0
2024-07-23 13:15:00,95.64,95.67,95.62,95.66,8140.0,90.0148,90.0431,89.996,90.0337,8140.0
2024-07-23 13:20:00,95.66,95.67,95.65,95.66,29025.0,90.0337,90.0431,90.0243,90.0337,29025.0
2024-07-23 13:25:00,95.65,95.66,95.65,95.66,9797.0,90.0243,90.0337,90.0243,90.0337,9797.0
2024-07-23 13:30:00,95.66,95.66,95.62,95.64,29684.0,90.0337,90.0337,89.996,90.0148,29684.0
2024-07-23 13:35:00,95.64,95.65,95.62,95.63,16958.0,90.0148,90.0243,89.996,90.0054,16958.0
2024-07-23 13:40:00,95.63,95.63,95.59,95.59,34898.0,90.0054,90.0054,89.9678,89.9678,34898.0
2024-07-23 13:45:00,95.59,95.63,95.59,95.62,14648.0,89.9678,90.0054,89.9678,89.996,14648.0
2024-07-23 13:50:00,95.62,95.65,95.61,95.65,8916.0,89.996,90.0243,89.9866,90.0243,8916.0
2024-07-23 13:55:00,95.65,95.66,95.64,95.66,10619.0,90.0243,90.0337,90.0148,90.0337,10619.0
2024-07-23 14:00:00,95.66,95.67,95.65,95.66,12529.0,90.0337,90.0431,90.0243,90.0337,12529.0
2024-07-23 14:05:00,95.66,95.67,95.65,95.67,6248.0,90.0337,90.0431,90.0243,90.0431,6248.0
2024-07-23 14:10:00,95.67,95.68,95.65,95.66,8664.0,90.0431,90.0525,90.0243,90.0337,8664.0
2024-07-23 14:15:00,95.67,95.68,95.65,95.65,21765.0,90.0431,90.0525,90.0243,90.0243,21765.0
2024-07-23 14:20:00,95.66,95.67,95.65,95.66,13940.0,90.0337,90.0431,90.0243,90.0337,13940.0
2024-07-23 14:25:00,95.66,95.66,95.64,95.65,48716.0,90.0337,90.0337,90.0148,90.0243,48716.0
2024-07-23 14:30:00,95.65,95.66,95.64,95.66,45864.0,90.0243,90.0337,90.0148,90.0337,45864.0
2024-07-23 14:35:00,95.66,95.66,95.63,95.66,169367.0,90.0337,90.0337,90.0054,90.0337,169367.0
2024-07-23 14:40:00,95.66,95.66,95.64,95.65,25916.0,90.0337,90.0337,90.0148,90.0243,25916.0
2024-07-23 14:45:00,95.65,95.66,95.64,95.65,27492.0,90.0243,90.0337,90.0148,90.0243,27492.0
2024-07-23 14:50:00,95.65,95.65,95.64,95.65,7454.0,90.0243,90.0243,90.0148,90.0243,7454.0
2024-07-23 14:55:00,95.65,95.66,95.64,95.65,36566.0,90.0243,90.0337,90.0148,90.0243,36566.0
2024-07-23 15:00:00,95.65,95.65,95.6,95.61,45772.0,90.0243,90.0243,89.9772,89.9866,45772.0
2024-07-23 15:05:00,95.6,95.63,95.6,95.63,24041.0,89.9772,90.0054,89.9772,90.0054,24041.0
2024-07-23 15:10:00,95.63,95.65,95.62,95.65,44108.0,90.0054,90.0243,89.996,90.0243,44108.0
2024-07-23 15:15:00,95.65,95.65,95.63,95.65,31870.0,90.0243,90.0243,90.0054,90.0243,31870.0
2024-07-23 15:20:00,95.65,95.65,95.63,95.65,84167.0,90.0243,90.0243,90.0054,90.0243,84167.0
2024-07-23 15:25:00,95.65,95.65,95.62,95.63,107009.0,90.0243,90.0243,89.996,90.0054,107009.0
2024-07-23 15:30:00,95.63,95.63,95.58,95.59,199991.0,90.0054,90.0054,89.9584,89.9678,199991.0
2024-07-23 15:35:00,95.59,95.6,95.59,95.6,60546.0,89.9678,89.9772,89.9678,89.9772,60546.0
2024-07-23 15:40:00,95.59,95.6,95.57,95.59,80984.0,89.9678,89.9772,89.949,89.9678,80984.0
2024-07-23 15:45:00,95.59,95.61,95.59,95.61,38997.0,89.9678,89.9866,89.9678,89.9866,38997.0
2024-07-23 15:50:00,95.61,95.61,95.58,95.59,44129.0,89.9866,89.9866,89.9584,89.9678,44129.0
2024-07-23 15:55:00,95.59,95.59,95.56,95.57,107440.0,89.9678,89.9678,89.9396,89.949,107440.0
2024-07-24 09:30:00,95.46,95.52,95.45,95.48,55709.0,89.8454,89.9019,89.836,89.8643,55709.0
2024-07-24 09:35:00,95.48,95.53,95.44,95.53,16663.0,89.8643,89.9113,89.8266,89.9113,16663.0
2024-07-24 09:40:00,95.52,95.52,95.5,95.52,13021.0,89.9019,89.9019,89.8831,89.9019,13021.0
2024-07-24 09:45:00,95.53,95.58,95.49,95.56,164195.0,89.9113,89.9584,89.8737,89.9396,164195.0
2024-07-24 09:50:00,95.56,95.56,95.47,95.48,26968.0,89.9396,89.9396,89.8548,89.8643,26968.0
2024-07-24 09:55:00,95.47,95.5,95.45,95.48,55832.0,89.8548,89.8831,89.836,89.8643,55832.0
2024-07-24 10:00:00,95.49,95.52,95.47,95.5,156871.0,89.8737,89.9019,89.8548,89.8831,156871.0
2024-07-24 10:05:00,95.51,95.52,95.48,95.49,84499.0,89.8925,89.9019,89.8643,89.8737,84499.0
2024-07-24 10:10:00,95.5,95.51,95.45,95.5,35871.0,89.8831,89.8925,89.836,89.8831,35871.0
2024-07-24 10:15:00,95.5,95.51,95.49,95.5,22389.0,89.8831,89.8925,89.8737,89.8831,22389.0
2024-07-24 10:20:00,95.5,95.52,95.5,95.52,58408.0,89.8831,89.9019,89.8831,89.9019,58408.0
2024-07-24 10:25:00,95.52,95.53,95.5,95.53,77572.0,89.9019,89.9113,89.8831,89.9113,77572.0
2024-07-24 10:30:00,95.53,95.58,95.52,95.56,33853.0,89.9113,89.9584,89.9019,89.9396,33853.0
2024-07-24 10:35:00,95.56,95.56,95.52,95.53,74640.0,89.9396,89.9396,89.9019,89.9113,74640.0
2024-07-24 10:40:00,95.54,95.56,95.54,95.56,24747.0,89.9207,89.9396,89.9207,89.9396,24747.0
2024-07-24 10:45:00,95.56,95.56,95.54,95.55,16836.0,89.9396,89.9396,89.9207,89.9301,16836.0
2024-07-24 10:50:00,95.55,95.56,95.54,95.56,25032.0,89.9301,89.9396,89.9207,89.9396,25032.0
2024-07-24 10:55:00,95.56,95.59,95.55,95.57,211886.0,89.9396,89.9678,89.9301,89.949,211886.0
2024-07-24 11:00:00,95.57,95.58,95.55,95.56,27176.0,89.949,89.9584,89.9301,89.9396,27176.0
2024-07-24 11:05:00,95.55,95.56,95.54,95.55,20580.0,89.9301,89.9396,89.9207,89.9301,20580.0
2024-07-24 11:10:00,95.55,95.57,95.54,95.56,12098.0,89.9301,89.949,89.9207,89.9396,12098.0
2024-07-24 11:15:00,95.57,95.58,95.56,95.57,25201.0,89.949,89.9584,89.9396,89.949,25201.0
2024-07-24 11:20:00,95.56,95.57,95.52,95.53,48953.0,89.9396,89.949,89.9019,89.9113,48953.0
2024-07-24 11:25:00,95.53,95.55,95.52,95.55,91016.0,89.9113,89.9301,89.9019,89.9301,91016.0
2024-07-24 11:30:00,95.55,95.56,95.54,95.56,18991.0,89.9301,89.9396,89.9207,89.9396,18991.0
2024-07-24 11:35:00,95.55,95.56,95.54,95.55,16380.0,89.9301,89.9396,89.9207,89.9301,16380.0
2024-07-24 11:40:00,95.55,95.55,95.54,95.55,13974.0,89.9301,89.9301,89.9207,89.9301,13974.0
2024-07-24 11:45:00,95.55,95.55,95.53,95.54,21550.0,89.9301,89.9301,89.9113,89.9207,21550.0
2024-07-24 11:50:00,95.54,95.56,95.53,95.54,20942.0,89.9207,89.9396,89.9113,89.9207,20942.0
2024-07-24 11:55:00,95.53,95.54,95.51,95.52,26379.0,89.9113,89.9207,89.8925,89.9019,26379.0
2024-07-24 12:00:00,95.52,95.52,95.49,95.5,18649.0,89.9019,89.9019,89.8737,89.8831,18649.0
2024-07-24 12:05:00,95.5,95.5,95.48,95.48,12359.0,89.8831,89.8831,89.8643,89.8643,12359.0
2024-07-24 12:10:00,95.49,95.51,95.48,95.51,21267.0,89.8737,89.8925,89.8643,89.8925,21267.0
2024-07-24 12:15:00,95.51,95.53,95.51,95.53,17017.0,89.8925,89.9113,89.8925,89.9113,17017.0
2024-07-24 12:20:00,95.53,95.53,95.51,95.51,8837.0,89.9113,89.9113,89.8925,89.8925,8837.0
2024-07-24 12:25:00,95.51,95.51,95.49,95.5,9246.0,89.8925,89.8925,89.8737,89.8831,9246.0
2024-07-24 12:30:00,95.5,95.53,95.49,95.53,12318.0,89.8831,89.9113,89.8737,89.9113,12318.0
2024-07-24 12:35:00,95.53,95.53,95.5,95.51,10493.0,89.9113,89.9113,89.8831,89.8925,10493.0
2024-07-24 12:40:00,95.51,95.51,95.5,95.51,12443.0,89.8925,89.8925,89.8831,89.8925,12443.0
2024-07-24 12:45:00,95.51,95.55,95.5,95.55,37308.0,89.8925,89.9301,89.8831,89.9301,37308.0
2024-07-24 12:50:00,95.55,95.55,95.5,95.51,14894.0,89.9301,89.9301,89.8831,89.8925,14894.0
2024-07-24 12:55:00,95.51,95.53,95.51,95.52,14770.0,89.8925,89.9113,89.8925,89.9019,14770.0
2024-07-24 13:00:00,95.52,95.54,95.5,95.51,49092.0,89.9019,89.9207,89.8831,89.8925,49092.0
2024-07-24 13:05:00,95.52,95.54,95.51,95.53,11516.0,89.9019,89.9207,89.8925,89.9113,11516.0
2024-07-24 13:10:00,95.54,95.54,95.51,95.52,11583.0,89.9207,89.9207,89.8925,89.9019,11583.0
2024-07-24 13:15:00,95.51,95.52,95.5,95.51,27186.0,89.8925,89.9019,89.8831,89.8925,27186.0
2024-07-24 13:20:00,95.5,95.52,95.5,95.51,15840.0,89.8831,89.9019,89.8831,89.8925,15840.0
2024-07-24 13:25:00,95.51,95.51,95.49,95.5,218023.0,89.8925,89.8925,89.8737,89.8831,218023.0
2024-07-24 13:30:00,95.5,95.51,95.47,95.51,34384.0,89.8831,89.8925,89.8548,89.8925,34384.0
2024-07-24 13:35:00,95.51,95.51,95.5,95.51,12886.0,89.8925,89.8925,89.8831,89.8925,12886.0
2024-07-24 13:40:00,95.51,95.51,95.5,95.51,12485.0,89.8925,89.8925,89.8831,89.8925,12485.0
2024-07-24 13:45:00,95.51,95.51,95.49,95.49,29485.0,89.8925,89.8925,89.8737,89.8737,29485.0
2024-07-24 13:50:00,95.49,95.49,95.47,95.48,28906.0,89.8737,89.8737,89.8548,89.8643,28906.0
2024-07-24 13:55:00,95.48,95.48,95.45,95.45,24446.0,89.8643,89.8643,89.836,89.836,24446.0
2024-07-24 14:00:00,95.46,95.46,95.4,95.41,45440.0,89.8454,89.8454,89.789,89.7984,45440.0
2024-07-24 14:05:00,95.41,95.44,95.4,95.43,84944.0,89.7984,89.8266,89.789,89.8172,84944.0
2024-07-24 14:10:00,95.43,95.43,95.42,95.42,24029.0,89.8172,89.8172,89.8078,89.8078,24029.0
2024-07-24 14:15:00,95.41,95.42,95.39,95.4,25135.0,89.7984,89.8078,89.7796,89.789,25135.0
2024-07-24 14:20:00,95.4,95.4,95.36,95.4,39009.0,89.789,89.789,89.7513,89.789,39009.0
2024-07-24 14:25:00,95.4,95.41,95.39,95.41,24738.0,89.789,89.7984,89.7796,89.7984,24738.0
2024-07-24 14:30:00,95.41,95.42,95.41,95.41,20777.0,89.7984,89.8078,89.7984,89.7984,20777.0
2024-07-24 14:35:00,95.41,95.43,95.4,95.43,29729.0,89.7984,89.8172,89.789,89.8172,29729.0
2024-07-24 14:40:00,95.43,95.43,95.37,95.38,27485.0,89.8172,89.8172,89.7607,89.7701,27485.0
2024-07-24 14:45:00,95.37,95.39,95.35,95.35,34390.0,89.7607,89.7796,89.7419,89.7419,34390.0
2024-07-24 14:50:00,95.35,95.36,95.33,95.34,49019.0,89.7419,89.7513,89.7231,89.7325,49019.0
2024-07-24 14:55:00,95.35,95.36,95.34,95.34,18975.0,89.7419,89.7513,89.7325,89.7325,18975.0
2024-07-24 15:00:00,95.34,95.36,95.32,95.33,23791.0,89.7325,89.7513,89.7137,89.7231,23791.0
2024-07-24 15:05:00,95.33,95.34,95.31,95.31,34600.0,89.7231,89.7325,89.7043,89.7043,34600.0
2024-07-24 15:10:00,95.31,95.32,95.29,95.31,28083.0,89.7043,89.7137,89.6854,89.7043,28083.0
2024-07-24 15:15:00,95.3,95.35,95.3,95.34,53907.0,89.6948,89.7419,89.6948,89.7325,53907.0
2024-07-24 15:20:00,95.35,95.35,95.34,95.34,11006.0,89.7419,89.7419,89.7325,89.7325,11006.0
2024-07-24 15:25:00,95.35,95.35,95.32,95.32,18810.0,89.7419,89.7419,89.7137,89.7137,18810.0
2024-07-24 15:30:00,95.33,95.37,95.31,95.37,41974.0,89.7231,89.7607,89.7043,89.7607,41974.0
2024-07-24 15:35:00,95.37,95.37,95.35,95.36,26039.0,89.7607,89.7607,89.7419,89.7513,26039.0
2024-07-24 15:40:00,95.36,95.36,95.32,95.33,51906.0,89.7513,89.7513,89.7137,89.7231,51906.0
2024-07-24 15:45:00,95.32,95.33,95.28,95.29,66252.0,89.7137,89.7231,89.676,89.6854,66252.0
2024-07-24 15:50:00,95.29,95.3,95.23,95.23,173374.0,89.6854,89.6948,89.629,89.629,173374.0
2024-07-24 15:55:00,95.23,95.27,95.22,95.26,309624.0,89.629,89.6666,89.6196,89.6572,309624.0
2024-07-25 09:30:00,95.3,95.32,95.25,95.29,30062.0,89.6948,89.7137,89.6478,89.6854,30062.0
2024-07-25 09:35:00,95.3,95.33,95.29,95.32,23842.0,89.6948,89.7231,89.6854,89.7137,23842.0
2024-07-25 09:40:00,95.32,95.39,95.32,95.37,11874.0,89.7137,89.7796,89.7137,89.7607,11874.0
2024-07-25 09:45:00,95.38,95.42,95.35,95.42,10605.0,89.7701,89.8078,89.7419,89.8078,10605.0
2024-07-25 09:50:00,95.41,95.43,95.38,95.39,22170.0,89.7984,89.8172,89.7701,89.7796,22170.0
2024-07-25 09:55:00,95.39,95.41,95.36,95.39,27228.0,89.7796,89.7984,89.7513,89.7796,27228.0
2024-07-25 10:00:00,95.38,95.38,95.33,95.34,19892.0,89.7701,89.7701,89.7231,89.7325,19892.0
2024-07-25 10:05:00,95.34,95.38,95.33,95.34,35696.0,89.7325,89.7701,89.7231,89.7325,35696.0
2024-07-25 10:10:00,95.34,95.36,95.34,95.36,62701.0,89.7325,89.7513,89.7325,89.7513,62701.0
2024-07-25 10:15:00,95.36,95.43,95.36,95.43,160173.0,89.7513,89.8172,89.7513,89.8172,160173.0
2024-07-25 10:20:00,95.42,95.42,95.37,95.41,38306.0,89.8078,89.8078,89.7607,89.7984,38306.0
2024-07-25 10:25:00,95.42,95.44,95.41,95.44,24253.0,89.8078,89.8266,89.7984,89.8266,24253.0
2024-07-25 10:30:00,95.44,95.44,95.4,95.43,39255.0,89.8266,89.8266,89.789,89.8172,39255.0
2024-07-25 10:35:00,95.43,95.43,95.41,95.41,28033.0,89.8172,89.8172,89.7984,89.7984,28033.0
2024-07-25 10:40:00,95.42,95.43,95.41,95.43,92341.0,89.8078,89.8172,89.7984,89.8172,92341.0
2024-07-25 10:45:00,95.43,95.43,95.4,95.43,101714.0,89.8172,89.8172,89.789,89.8172,101714.0
2024-07-25 10:50:00,95.43,95.45,95.42,95.44,31934.0,89.8172,89.836,89.8078,89.8266,31934.0
2024-07-25 10:55:00,95.43,95.46,95.43,95.46,11837.0,89.8172,89.8454,89.8172,89.8454,11837.0
2024-07-25 11:00:00,95.45,95.46,95.43,95.44,32824.0,89.836,89.8454,89.8172,89.8266,32824.0
2024-07-25 11:05:00,95.45,95.45,95.43,95.45,11444.0,89.836,89.836,89.8172,89.836,11444.0
2024-07-25 11:10:00,95.45,95.5,95.43,95.5,35518.0,89.836,89.8831,89.8172,89.8831,35518.0
2024-07-25 11:15:00,95.5,95.53,95.49,95.5,31179.0,89.8831,89.9113,89.8737,89.8831,31179.0
2024-07-25 11:20:00,95.5,95.5,95.46,95.48,20030.0,89.8831,89.8831,89.8454,89.8643,20030.0
2024-07-25 11:25:00,95.48,95.49,95.47,95.48,19752.0,89.8643,89.8737,89.8548,89.8643,19752.0
2024-07-25 11:30:00,95.48,95.5,95.47,95.48,17676.0,89.8643,89.8831,89.8548,89.8643,17676.0
2024-07-25 11:35:00,95.48,95.51,95.48,95.51,95573.0,89.8643,89.8925,89.8643,89.8925,95573.0
2024-07-25 11:40:00,95.51,95.51,95.46,95.47,28470.0,89.8925,89.8925,89.8454,89.8548,28470.0
2024-07-25 11:45:00,95.47,95.48,95.46,95.46,68289.0,89.8548,89.8643,89.8454,89.8454,68289.0
2024-07-25 11:50:00,95.45,95.48,95.45,95.47,11555.0,89.836,89.8643,89.836,89.8548,11555.0
2024-07-25 11:55:00,95.48,95.48,95.46,95.48,11165.0,89.8643,89.8643,89.8454,89.8643,11165.0
2024-07-25 12:00:00,95.48,95.5,95.47,95.48,37652.0,89.8643,89.8831,89.8548,89.8643,37652.0
2024-07-25 12:05:00,95.49,95.49,95.45,95.47,32881.0,89.8737,89.8737,89.836,89.8548,32881.0
2024-07-25 12:10:00,95.47,95.5,95.47,95.5,11928.0,89.8548,89.8831,89.8548,89.8831,11928.0
2024-07-25 12:15:00,95.5,95.52,95.49,95.52,27582.0,89.8831,89.9019,89.8737,89.9019,27582.0
2024-07-25 12:20:00,95.51,95.54,95.5,95.54,17276.0,89.8925,89.9207,89.8831,89.9207,17276.0
2024-07-25 12:25:00,95.54,95.55,95.53,95.54,29396.0,89.9207,89.9301,89.9113,89.9207,29396.0
2024-07-25 12:30:00,95.54,95.54,95.5,95.51,43672.0,89.9207,89.9207,89.8831,89.8925,43672.0
2024-07-25 12:35:00,95.52,95.54,95.5,95.54,12938.0,89.9019,89.9207,89.8831,89.9207,12938.0
2024-07-25 12:40:00,95.53,95.55,95.53,95.55,16245.0,89.9113,89.9301,89.9113,89.9301,16245.0
2024-07-25 12:45:00,95.55,95.55,95.53,95.54,16235.0,89.9301,89.9301,89.9113,89.9207,16235.0
2024-07-25 12:50:00,95.54,95.54,95.52,95.54,13567.0,89.9207,89.9207,89.9019,89.9207,13567.0
2024-07-25 12:55:00,95.54,95.54,95.52,95.53,14848.0,89.9207,89.9207,89.9019,89.9113,14848.0
2024-07-25 13:00:00,95.53,95.58,95.53,95.58,39708.0,89.9113,89.9584,89.9113,89.9584,39708.0
2024-07-25 13:05:00,95.58,95.6,95.56,95.6,12163.0,89.9584,89.9772,89.9396,89.9772,12163.0
2024-07-25 13:10:00,95.59,95.61,95.54,95.54,26609.0,89.9678,89.9866,89.9207,89.9207,26609.0
2024-07-25 13:15:00,95.55,95.55,95.5,95.51,12715.0,89.9301,89.9301,89.8831,89.8925,12715.0
2024-07-25 13:20:00,95.52,95.52,95.46,95.48,37615.0,89.9019,89.9019,89.8454,89.8643,37615.0
2024-07-25 13:25:00,95.48,95.49,95.47,95.48,20750.0,89.8643,89.8737,89.8548,89.8643,20750.0
2024-07-25 13:30:00,95.48,95.48,95.46,95.47,21756.0,89.8643,89.8643,89.8454,89.8548,21756.0
2024-07-25 13:35:00,95.48,95.48,95.46,95.47,19205.0,89.8643,89.8643,89.8454,89.8548,19205.0
2024-07-25 13:40:00,95.48,95.48,95.45,95.46,25102.0,89.8643,89.8643,89.836,89.8454,25102.0
2024-07-25 13:45:00,95.46,95.46,95.43,95.45,10634.0,89.8454,89.8454,89.8172,89.836,10634.0
2024-07-25 13:50:00,95.45,95.45,95.43,95.44,28111.0,89.836,89.836,89.8172,89.8266,28111.0
2024-07-25 13:55:00,95.44,95.47,95.43,95.47,11527.0,89.8266,89.8548,89.8172,89.8548,11527.0
2024-07-25 14:00:00,95.47,95.48,95.45,95.45,31771.0,89.8548,89.8643,89.836,89.836,31771.0
2024-07-25 14:05:00,95.45,95.47,95.44,95.45,22043.0,89.836,89.8548,89.8266,89.836,22043.0
2024-07-25 14:10:00,95.45,95.46,95.43,95.43,12614.0,89.836,89.8454,89.8172,89.8172,12614.0
2024-07-25 14:15:00,95.44,95.45,95.42,95.43,7251.0,89.8266,89.836,89.8078,89.8172,7251.0
2024-07-25 14:20:00,95.43,95.43,95.4,95.4,16828.0,89.8172,89.8172,89.789,89.789,16828.0
2024-07-25 14:25:00,95.41,95.44,95.4,95.43,13090.0,89.7984,89.8266,89.789,89.8172,13090.0
2024-07-25 14:30:00,95.43,95.45,95.42,95.45,6919.0,89.8172,89.836,89.8078,89.836,6919.0
2024-07-25 14:35:00,95.45,95.45,95.42,95.43,14279.0,89.836,89.836,89.8078,89.8172,14279.0
2024-07-25 14:40:00,95.43,95.43,95.41,95.43,19235.0,89.8172,89.8172,89.7984,89.8172,19235.0
2024-07-25 14:45:00,95.43,95.43,95.38,95.39,20720.0,89.8172,89.8172,89.7701,89.7796,20720.0
2024-07-25 14:50:00,95.39,95.41,95.38,95.38,21933.0,89.7796,89.7984,89.7701,89.7701,21933.0
2024-07-25 14:55:00,95.39,95.41,95.38,95.41,15041.0,89.7796,89.7984,89.7701,89.7984,15041.0
2024-07-25 15:00:00,95.41,95.43,95.4,95.42,34248.0,89.7984,89.8172,89.789,89.8078,34248.0
2024-07-25 15:05:00,95.42,95.44,95.41,95.43,17779.0,89.8078,89.8266,89.7984,89.8172,17779.0
2024-07-25 15:10:00,95.43,95.43,95.41,95.43,102676.0,89.8172,89.8172,89.7984,89.8172,102676.0
2024-07-25 15:15:00,95.43,95.44,95.42,95.44,32919.0,89.8172,89.8266,89.8078,89.8266,32919.0
2024-07-25 15:20:00,95.44,95.45,95.43,95.45,16488.0,89.8266,89.836,89.8172,89.836,16488.0
2024-07-25 15:25:00,95.45,95.49,95.44,95.48,36906.0,89.836,89.8737,89.8266,89.8643,36906.0
2024-07-25 15:30:00,95.48,95.5,95.47,95.48,40492.0,89.8643,89.8831,89.8548,89.8643,40492.0
2024-07-25 15:35:00,95.48,95.48,95.41,95.42,83852.0,89.8643,89.8643,89.7984,89.8078,83852.0
2024-07-25 15:40:00,95.41,95.43,95.4,95.42,40855.0,89.7984,89.8172,89.789,89.8078,40855.0
2024-07-25 15:45:00,95.42,95.42,95.38,95.4,142584.0,89.8078,89.8078,89.7701,89.789,142584.0
2024-07-25 15:50:00,95.4,95.4,95.35,95.35,60397.0,89.789,89.789,89.7419,89.7419,60397.0
2024-07-25 15:55:00,95.35,95.36,95.27,95.27,134812.0,89.7419,89.7513,89.6666,89.6666,134812.0
2024-07-26 09:30:00,95.64,95.65,95.56,95.56,28039.0,90.0148,90.0243,89.9396,89.9396,28039.0
2024-07-26 09:35:00,95.57,95.64,95.56,95.63,36615.0,89.949,90.0148,89.9396,90.0054,36615.0
2024-07-26 09:40:00,95.62,95.62,95.54,95.57,30903.0,89.996,89.996,89.9207,89.949,30903.0
2024-07-26 09:45:00,95.57,95.58,95.55,95.56,14390.0,89.949,89.9584,89.9301,89.9396,14390.0
2024-07-26 09:50:00,95.56,95.58,95.55,95.56,22652.0,89.9396,89.9584,89.9301,89.9396,22652.0
2024-07-26 09:55:00,95.57,95.59,95.57,95.59,23366.0,89.949,89.9678,89.949,89.9678,23366.0
2024-07-26 10:00:00,95.58,95.61,95.53,95.59,58128.0,89.9584,89.9866,89.9113,89.9678,58128.0
2024-07-26 10:05:00,95.59,95.59,95.56,95.58,43121.0,89.9678,89.9678,89.9396,89.9584,43121.0
2024-07-26 10:10:00,95.58,95.62,95.57,95.57,21262.0,89.9584,89.996,89.949,89.949,21262.0
2024-07-26 10:15:00,95.56,95.58,95.55,95.56,57353.0,89.9396,89.9584,89.9301,89.9396,57353.0
2024-07-26 10:20:00,95.56,95.61,95.56,95.61,18570.0,89.9396,89.9866,89.9396,89.9866,18570.0
2024-07-26 10:25:00,95.61,95.63,95.59,95.59,19990.0,89.9866,90.0054,89.9678,89.9678,19990.0
2024-07-26 10:30:00,95.59,95.59,95.53,95.53,61438.0,89.9678,89.9678,89.9113,89.9113,61438.0
2024-07-26 10:35:00,95.54,95.56,95.53,95.55,12046.0,89.9207,89.9396,89.9113,89.9301,12046.0
2024-07-26 10:40:00,95.55,95.58,95.54,95.57,17148.0,89.9301,89.9584,89.9207,89.949,17148.0
2024-07-26 10:45:00,95.56,95.58,95.55,95.55,23472.0,89.9396,89.9584,89.9301,89.9301,23472.0
2024-07-26 10:50:00,95.55,95.56,95.54,95.56,16140.0,89.9301,89.9396,89.9207,89.9396,16140.0
2024-07-26 10:55:00,95.56,95.56,95.55,95.56,8726.0,89.9396,89.9396,89.9301,89.9396,8726.0
2024-07-26 11:00:00,95.56,95.58,95.54,95.55,35998.0,89.9396,89.9584,89.9207,89.9301,35998.0
2024-07-26 11:05:00,95.55,95.57,95.54,95.55,28609.0,89.9301,89.949,89.9207,89.9301,28609.0
2024-07-26 11:10:00,95.55,95.55,95.51,95.52,16901.0,89.9301,89.9301,89.8925,89.9019,16901.0
2024-07-26 11:15:00,95.53,95.53,95.51,95.52,21975.0,89.9113,89.9113,89.8925,89.9019,21975.0
2024-07-26 11:20:00,95.52,95.54,95.51,95.54,12862.0,89.9019,89.9207,89.8925,89.9207,12862.0
2024-07-26 11:25:00,95.54,95.55,95.52,95.53,37267.0,89.9207,89.9301,89.9019,89.9113,37267.0
2024-07-26 11:30:00,95.53,95.55,95.52,95.54,25076.0,89.9113,89.9301,89.9019,89.9207,25076.0
2024-07-26 11:35:00,95.53,95.54,95.52,95.53,24012.0,89.9113,89.9207,89.9019,89.9113,24012.0
2024-07-26 11:40:00,95.54,95.56,95.53,95.56,10923.0,89.9207,89.9396,89.9113,89.9396,10923.0
2024-07-26 11:45:00,95.55,95.56,95.53,95.55,16241.0,89.9301,89.9396,89.9113,89.9301,16241.0
2024-07-26 11:50:00,95.55,95.55,95.53,95.55,13579.0,89.9301,89.9301,89.9113,89.9301,13579.0
2024-07-26 11:55:00,95.55,95.56,95.53,95.56,16060.0,89.9301,89.9396,89.9113,89.9396,16060.0
2024-07-26 12:00:00,95.56,95.58,95.56,95.57,18074.0,89.9396,89.9584,89.9396,89.949,18074.0
2024-07-26 12:05:00,95.57,95.58,95.56,95.56,10327.0,89.949,89.9584,89.9396,89.9396,10327.0
2024-07-26 12:10:00,95.57,95.57,95.54,95.56,23508.0,89.949,89.949,89.9207,89.9396,23508.0
2024-07-26 12:15:00,95.56,95.56,95.54,95.55,7397.0,89.9396,89.9396,89.9207,89.9301,7397.0
2024-07-26 12:20:00,95.55,95.55,95.53,95.55,11642.0,89.9301,89.9301,89.9113,89.9301,11642.0
2024-07-26 12:25:00,95.54,95.56,95.54,95.55,26431.0,89.9207,89.9396,89.9207,89.9301,26431.0
2024-07-26 12:30:00,95.55,95.56,95.54,95.56,12497.0,89.9301,89.9396,89.9207,89.9396,12497.0
2024-07-26 12:35:00,95.54,95.55,95.53,95.54,15931.0,89.9207,89.9301,89.9113,89.9207,15931.0
2024-07-26 12:40:00,95.54,95.57,95.54,95.56,30127.0,89.9207,89.949,89.9207,89.9396,30127.0
2024-07-26 12:45:00,95.56,95.57,95.55,95.55,24692.0,89.9396,89.949,89.9301,89.9301,24692.0
2024-07-26 12:50:00,95.56,95.58,95.55,95.58,12768.0,89.9396,89.9584,89.9301,89.9584,12768.0
2024-07-26 12:55:00,95.57,95.57,95.55,95.55,12123.0,89.949,89.949,89.9301,89.9301,12123.0
2024-07-26 13:00:00,95.56,95.56,95.54,95.54,34690.0,89.9396,89.9396,89.9207,89.9207,34690.0
2024-07-26 13:05:00,95.55,95.55,95.53,95.54,5654.0,89.9301,89.9301,89.9113,89.9207,5654.0
2024-07-26 13:10:00,95.54,95.55,95.53,95.55,19654.0,89.9207,89.9301,89.9113,89.9301,19654.0
2024-07-26 13:15:00,95.54,95.55,95.53,95.55,9467.0,89.9207,89.9301,89.9113,89.9301,9467.0
2024-07-26 13:20:00,95.55,95.56,95.54,95.54,60778.0,89.9301,89.9396,89.9207,89.9207,60778.0
2024-07-26 13:25:00,95.55,95.56,95.54,95.56,4249.0,89.9301,89.9396,89.9207,89.9396,4249.0
2024-07-26 13:30:00,95.56,95.56,95.51,95.52,41075.0,89.9396,89.9396,89.8925,89.9019,41075.0
2024-07-26 13:35:00,95.51,95.52,95.46,95.48,68860.0,89.8925,89.9019,89.8454,89.8643,68860.0
2024-07-26 13:40:00,95.48,95.5,95.47,95.5,19034.0,89.8643,89.8831,89.8548,89.8831,19034.0
2024-07-26 13:45:00,95.5,95.53,95.5,95.51,25893.0,89.8831,89.9113,89.8831,89.8925,25893.0
2024-07-26 13:50:00,95.51,95.53,95.49,95.53,17660.0,89.8925,89.9113,89.8737,89.9113,17660.0
2024-07-26 13:55:00,95.53,95.55,95.53,95.54,20206.0,89.9113,89.9301,89.9113,89.9207,20206.0
2024-07-26 14:00:00,95.54,95.56,95.54,95.55,73559.0,89.9207,89.9396,89.9207,89.9301,73559.0
2024-07-26 14:05:00,95.55,95.56,95.53,95.56,16341.0,89.9301,89.9396,89.9113,89.9396,16341.0
2024-07-26 14:10:00,95.55,95.56,95.54,95.55,52879.0,89.9301,89.9396,89.9207,89.9301,52879.0
2024-07-26 14:15:00,95.55,95.56,95.54,95.54,18831.0,89.9301,89.9396,89.9207,89.9207,18831.0
2024-07-26 14:20:00,95.54,95.55,95.52,95.55,26269.0,89.9207,89.9301,89.9019,89.9301,26269.0
2024-07-26 14:25:00,95.55,95.56,95.54,95.54,9454.0,89.9301,89.9396,89.9207,89.9207,9454.0
2024-07-26 14:30:00,95.53,95.55,95.53,95.55,12859.0,89.9113,89.9301,89.9113,89.9301,12859.0
2024-07-26 14:35:00,95.55,95.55,95.53,95.54,94421.0,89.9301,89.9301,89.9113,89.9207,94421.0
2024-07-26 14:40:00,95.54,95.54,95.5,95.53,42636.0,89.9207,89.9207,89.8831,89.9113,42636.0
2024-07-26 14:45:00,95.53,95.53,95.51,95.52,8082.0,89.9113,89.9113,89.8925,89.9019,8082.0
2024-07-26 14:50:00,95.52,95.52,95.5,95.51,8088.0,89.9019,89.9019,89.8831,89.8925,8088.0
2024-07-26 14:55:00,95.51,95.52,95.49,95.5,21812.0,89.8925,89.9019,89.8737,89.8831,21812.0
2024-07-26 15:00:00,95.5,95.5,95.48,95.49,55037.0,89.8831,89.8831,89.8643,89.8737,55037.0
2024-07-26 15:05:00,95.48,95.52,95.48,95.52,15551.0,89.8643,89.9019,89.8643,89.9019,15551.0
2024-07-26 15:10:00,95.52,95.54,95.51,95.53,20704.0,89.9019,89.9207,89.8925,89.9113,20704.0
2024-07-26 15:15:00,95.53,95.53,95.51,95.53,23437.0,89.9113,89.9113,89.8925,89.9113,23437.0
2024-07-26 15:20:00,95.53,95.54,95.52,95.54,27950.0,89.9113,89.9207,89.9019,89.9207,27950.0
2024-07-26 15:25:00,95.54,95.56,95.53,95.55,9975.0,89.9207,89.9396,89.9113,89.9301,9975.0
2024-07-26 15:30:00,95.54,95.55,95.5,95.51,30395.0,89.9207,89.9301,89.8831,89.8925,30395.0
2024-07-26 15:35:00,95.51,95.52,95.5,95.52,26991.0,89.8925,89.9019,89.8831,89.9019,26991.0
2024-07-26 15:40:00,95.52,95.55,95.52,95.54,55836.0,89.9019,89.9301,89.9019,89.9207,55836.0
2024-07-26 15:45:00,95.55,95.55,95.53,95.54,17605.0,89.9301,89.9301,89.9113,89.9207,17605.0
2024-07-26 15:50:00,95.54,95.55,95.51,95.52,114904.0,89.9207,89.9301,89.8925,89.9019,114904.0
2024-07-26 15:55:00,95.52,95.56,95.5,95.55,117039.0,89.9019,89.9396,89.8831,89.9301,117039.0
2024-07-29 09:30:00,95.68,95.7,95.57,95.57,56009.0,90.0525,90.0713,89.949,89.949,56009.0
2024-07-29 09:35:00,95.56,95.63,95.55,95.63,49290.0,89.9396,90.0054,89.9301,90.0054,49290.0
2024-07-29 09:40:00,95.62,95.63,95.6,95.62,6094.0,89.996,90.0054,89.9772,89.996,6094.0
2024-07-29 09:45:00,95.63,95.65,95.61,95.61,16646.0,90.0054,90.0243,89.9866,89.9866,16646.0
2024-07-29 09:50:00,95.61,95.63,95.59,95.59,38646.0,89.9866,90.0054,89.9678,89.9678,38646.0
2024-07-29 09:55:00,95.6,95.61,95.59,95.61,13225.0,89.9772,89.9866,89.9678,89.9866,13225.0
2024-07-29 10:00:00,95.61,95.63,95.57,95.58,24419.0,89.9866,90.0054,89.949,89.9584,24419.0
2024-07-29 10:05:00,95.57,95.6,95.56,95.57,33338.0,89.949,89.9772,89.9396,89.949,33338.0
2024-07-29 10:10:00,95.57,95.58,95.52,95.54,35286.0,89.949,89.9584,89.9019,89.9207,35286.0
2024-07-29 10:15:00,95.54,95.55,95.51,95.52,22901.0,89.9207,89.9301,89.8925,89.9019,22901.0
2024-07-29 10:20:00,95.52,95.54,95.51,95.54,24558.0,89.9019,89.9207,89.8925,89.9207,24558.0
2024-07-29 10:25:00,95.54,95.54,95.5,95.5,30657.0,89.9207,89.9207,89.8831,89.8831,30657.0
2024-07-29 10:30:00,95.5,95.5,95.45,95.45,29978.0,89.8831,89.8831,89.836,89.836,29978.0
2024-07-29 10:35:00,95.45,95.46,95.44,95.45,32983.0,89.836,89.8454,89.8266,89.836,32983.0
2024-07-29 10:40:00,95.45,95.47,95.43,95.44,75105.0,89.836,89.8548,89.8172,89.8266,75105.0
2024-07-29 10:45:00,95.43,95.44,95.39,95.4,48962.0,89.8172,89.8266,89.7796,89.789,48962.0
2024-07-29 10:50:00,95.39,95.41,95.37,95.4,56137.0,89.7796,89.7984,89.7607,89.789,56137.0
2024-07-29 10:55:00,95.4,95.42,95.38,95.4,51540.0,89.789,89.8078,89.7701,89.789,51540.0
2024-07-29 11:00:00,95.4,95.44,95.38,95.41,51174.0,89.789,89.8266,89.7701,89.7984,51174.0
2024-07-29 11:05:00,95.41,95.42,95.39,95.4,41196.0,89.7984,89.8078,89.7796,89.789,41196.0
2024-07-29 11:10:00,95.4,95.4,95.36,95.39,21770.0,89.789,89.789,89.7513,89.7796,21770.0
2024-07-29 11:15:00,95.4,95.4,95.36,95.37,55213.0,89.789,89.789,89.7513,89.7607,55213.0
2024-07-29 11:20:00,95.37,95.4,95.37,95.39,41422.0,89.7607,89.789,89.7607,89.7796,41422.0
2024-07-29 11:25:00,95.39,95.4,95.38,95.39,48401.0,89.7796,89.789,89.7701,89.7796,48401.0
2024-07-29 11:30:00,95.4,95.4,95.36,95.37,64576.0,89.789,89.789,89.7513,89.7607,64576.0
2024-07-29 11:35:00,95.38,95.4,95.36,95.4,16797.0,89.7701,89.789,89.7513,89.789,16797.0
2024-07-29 11:40:00,95.4,95.41,95.39,95.41,28055.0,89.789,89.7984,89.7796,89.7984,28055.0
2024-07-29 11:45:00,95.41,95.45,95.4,95.45,26846.0,89.7984,89.836,89.789,89.836,26846.0
2024-07-29 11:50:00,95.45,95.46,95.44,95.45,42171.0,89.836,89.8454,89.8266,89.836,42171.0
2024-07-29 11:55:00,95.44,95.46,95.44,95.46,9929.0,89.8266,89.8454,89.8266,89.8454,9929.0
2024-07-29 12:00:00,95.46,95.47,95.44,95.44,37198.0,89.8454,89.8548,89.8266,89.8266,37198.0
2024-07-29 12:05:00,95.45,95.47,95.44,95.45,29618.0,89.836,89.8548,89.8266,89.836,29618.0
2024-07-29 12:10:00,95.44,95.46,95.43,95.44,47547.0,89.8266,89.8454,89.8172,89.8266,47547.0
2024-07-29 12:15:00,95.44,95.45,95.43,95.45,25087.0,89.8266,89.836,89.8172,89.836,25087.0
2024-07-29 12:20:00,95.45,95.45,95.44,95.45,13834.0,89.836,89.836,89.8266,89.836,13834.0
2024-07-29 12:25:00,95.44,95.45,95.42,95.44,17388.0,89.8266,89.836,89.8078,89.8266,17388.0
2024-07-29 12:30:00,95.44,95.47,95.44,95.45,39916.0,89.8266,89.8548,89.8266,89.836,39916.0
2024-07-29 12:35:00,95.45,95.46,95.45,95.45,13671.0,89.836,89.8454,89.836,89.836,13671.0
2024-07-29 12:40:00,95.45,95.46,95.44,95.45,16892.0,89.836,89.8454,89.8266,89.836,16892.0
2024-07-29 12:45:00,95.45,95.46,95.44,95.45,6372.0,89.836,89.8454,89.8266,89.836,6372.0
2024-07-29 12:50:00,95.46,95.47,95.44,95.47,129803.0,89.8454,89.8548,89.8266,89.8548,129803.0
2024-07-29 12:55:00,95.47,95.48,95.46,95.48,241180.0,89.8548,89.8643,89.8454,89.8643,241180.0
2024-07-29 13:00:00,95.47,95.48,95.45,95.45,12039.0,89.8548,89.8643,89.836,89.836,12039.0
2024-07-29 13:05:00,95.45,95.47,95.45,95.46,19256.0,89.836,89.8548,89.836,89.8454,19256.0
2024-07-29 13:10:00,95.46,95.47,95.45,95.46,8881.0,89.8454,89.8548,89.836,89.8454,8881.0
2024-07-29 13:15:00,95.47,95.47,95.45,95.47,27781.0,89.8548,89.8548,89.836,89.8548,27781.0
2024-07-29 13:20:00,95.46,95.47,95.45,95.46,22056.0,89.8454,89.8548,89.836,89.8454,22056.0
2024-07-29 13:25:00,95.46,95.47,95.45,95.45,72254.0,89.8454,89.8548,89.836,89.836,72254.0
2024-07-29 13:30:00,95.45,95.49,95.45,95.49,50199.0,89.836,89.8737,89.836,89.8737,50199.0
2024-07-29 13:35:00,95.49,95.5,95.48,95.5,33204.0,89.8737,89.8831,89.8643,89.8831,33204.0
2024-07-29 13:40:00,95.5,95.52,95.5,95.52,23139.0,89.8831,89.9019,89.8831,89.9019,23139.0
2024-07-29 13:45:00,95.52,95.52,95.49,95.51,24094.0,89.9019,89.9019,89.8737,89.8925,24094.0
2024-07-29 13:50:00,95.51,95.52,95.51,95.52,20874.0,89.8925,89.9019,89.8925,89.9019,20874.0
2024-07-29 13:55:00,95.52,95.52,95.48,95.49,39396.0,89.9019,89.9019,89.8643,89.8737,39396.0
2024-07-29 14:00:00,95.49,95.49,95.46,95.47,17653.0,89.8737,89.8737,89.8454,89.8548,17653.0
2024-07-29 14:05:00,95.47,95.47,95.45,95.45,17363.0,89.8548,89.8548,89.836,89.836,17363.0
2024-07-29 14:10:00,95.46,95.47,95.45,95.46,13132.0,89.8454,89.8548,89.836,89.8454,13132.0
2024-07-29 14:15:00,95.45,95.48,95.45,95.47,80590.0,89.836,89.8643,89.836,89.8548,80590.0
2024-07-29 14:20:00,95.48,95.48,95.45,95.45,15668.0,89.8643,89.8643,89.836,89.836,15668.0
2024-07-29 14:25:00,95.45,95.46,95.45,95.46,3138.0,89.836,89.8454,89.836,89.8454,3138.0
2024-07-29 14:30:00,95.45,95.46,95.43,95.45,15410.0,89.836,89.8454,89.8172,89.836,15410.0
2024-07-29 14:35:00,95.45,95.45,95.44,95.45,14837.0,89.836,89.836,89.8266,89.836,14837.0
2024-07-29 14:40:00,95.45,95.45,95.44,95.44,3997.0,89.836,89.836,89.8266,89.8266,3997.0
2024-07-29 14:45:00,95.44,95.45,95.41,95.43,30465.0,89.8266,89.836,89.7984,89.8172,30465.0
2024-07-29 14:50:00,95.43,95.43,95.41,95.42,12762.0,89.8172,89.8172,89.7984,89.8078,12762.0
2024-07-29 14:55:00,95.42,95.43,95.41,95.43,103393.0,89.8078,89.8172,89.7984,89.8172,103393.0
2024-07-29 15:00:00,95.43,95.45,95.42,95.44,76772.0,89.8172,89.836,89.8078,89.8266,76772.0
2024-07-29 15:05:00,95.44,95.46,95.43,95.44,39783.0,89.8266,89.8454,89.8172,89.8266,39783.0
2024-07-29 15:10:00,95.44,95.45,95.43,95.45,18290.0,89.8266,89.836,89.8172,89.836,18290.0
2024-07-29 15:15:00,95.45,95.45,95.44,95.45,25301.0,89.836,89.836,89.8266,89.836,25301.0
2024-07-29 15:20:00,95.45,95.48,95.44,95.48,38125.0,89.836,89.8643,89.8266,89.8643,38125.0
2024-07-29 15:25:00,95.48,95.48,95.46,95.46,20959.0,89.8643,89.8643,89.8454,89.8454,20959.0
2024-07-29 15:30:00,95.45,95.47,95.45,95.47,44504.0,89.836,89.8548,89.836,89.8548,44504.0
2024-07-29 15:35:00,95.47,95.48,95.46,95.47,29174.0,89.8548,89.8643,89.8454,89.8548,29174.0
2024-07-29 15:40:00,95.47,95.47,95.46,95.47,14560.0,89.8548,89.8548,89.8454,89.8548,14560.0
2024-07-29 15:45:00,95.47,95.47,95.45,95.45,36562.0,89.8548,89.8548,89.836,89.836,36562.0
2024-07-29 15:50:00,95.45,95.47,95.45,95.45,70166.0,89.836,89.8548,89.836,89.836,70166.0
2024-07-29 15:55:00,95.45,95.47,95.42,95.47,183810.0,89.836,89.8548,89.8078,89.8548,183810.0
2024-07-30 09:30:00,95.55,95.56,95.48,95.48,102009.0,89.9301,89.9396,89.8643,89.8643,102009.0
2024-07-30 09:35:00,95.49,95.51,95.46,95.49,15288.0,89.8737,89.8925,89.8454,89.8737,15288.0
2024-07-30 09:40:00,95.49,95.51,95.47,95.48,41193.0,89.8737,89.8925,89.8548,89.8643,41193.0
2024-07-30 09:45:00,95.49,95.51,95.48,95.51,10092.0,89.8737,89.8925,89.8643,89.8925,10092.0
2024-07-30 09:50:00,95.51,95.51,95.48,95.5,17767.0,89.8925,89.8925,89.8643,89.8831,17767.0
2024-07-30 09:55:00,95.49,95.51,95.48,95.51,4543.0,89.8737,89.8925,89.8643,89.8925,4543.0
2024-07-30 10:00:00,95.51,95.51,95.37,95.38,94810.0,89.8925,89.8925,89.7607,89.7701,94810.0
2024-07-30 10:05:00,95.39,95.47,95.38,95.42,36607.0,89.7796,89.8548,89.7701,89.8078,36607.0
2024-07-30 10:10:00,95.43,95.43,95.4,95.41,57963.0,89.8172,89.8172,89.789,89.7984,57963.0
2024-07-30 10:15:00,95.41,95.42,95.37,95.39,29918.0,89.7984,89.8078,89.7607,89.7796,29918.0
2024-07-30 10:20:00,95.39,95.41,95.37,95.41,23782.0,89.7796,89.7984,89.7607,89.7984,23782.0
2024-07-30 10:25:00,95.41,95.41,95.38,95.39,27208.0,89.7984,89.7984,89.7701,89.7796,27208.0
2024-07-30 10:30:00,95.38,95.38,95.36,95.37,23867.0,89.7701,89.7701,89.7513,89.7607,23867.0
2024-07-30 10:35:00,95.37,95.38,95.33,95.37,34055.0,89.7607,89.7701,89.7231,89.7607,34055.0
2024-07-30 10:40:00,95.38,95.38,95.36,95.37,17389.0,89.7701,89.7701,89.7513,89.7607,17389.0
2024-07-30 10:45:00,95.37,95.4,95.37,95.4,18726.0,89.7607,89.789,89.7607,89.789,18726.0
2024-07-30 10:50:00,95.4,95.43,95.39,95.41,35009.0,89.789,89.8172,89.7796,89.7984,35009.0
2024-07-30 10:55:00,95.41,95.42,95.4,95.41,14480.0,89.7984,89.8078,89.789,89.7984,14480.0
2024-07-30 11:00:00,95.42,95.42,95.35,95.35,22308.0,89.8078,89.8078,89.7419,89.7419,22308.0
2024-07-30 11:05:00,95.34,95.36,95.32,95.36,28236.0,89.7325,89.7513,89.7137,89.7513,28236.0
2024-07-30 11:10:00,95.36,95.37,95.34,95.37,103507.0,89.7513,89.7607,89.7325,89.7607,103507.0
2024-07-30 11:15:00,95.37,95.4,95.36,95.39,27148.0,89.7607,89.789,89.7513,89.7796,27148.0
2024-07-30 11:20:00,95.39,95.4,95.37,95.39,22977.0,89.7796,89.789,89.7607,89.7796,22977.0
2024-07-30 11:25:00,95.39,95.4,95.37,95.39,13032.0,89.7796,89.789,89.7607,89.7796,13032.0
2024-07-30 11:30:00,95.37,95.38,95.35,95.36,7949.0,89.7607,89.7701,89.7419,89.7513,7949.0
2024-07-30 11:35:00,95.36,95.36,95.33,95.34,44169.0,89.7513,89.7513,89.7231,89.7325,44169.0
2024-07-30 11:40:00,95.34,95.34,95.31,95.33,25096.0,89.7325,89.7325,89.7043,89.7231,25096.0
2024-07-30 11:45:00,95.33,95.35,95.32,95.35,24328.0,89.7231,89.7419,89.7137,89.7419,24328.0
2024-07-30 11:50:00,95.35,95.35,95.34,95.34,15301.0,89.7419,89.7419,89.7325,89.7325,15301.0
2024-07-30 11:55:00,95.34,95.35,95.33,95.34,30201.0,89.7325,89.7419,89.7231,89.7325,30201.0
2024-07-30 12:00:00,95.34,95.35,95.33,95.34,29780.0,89.7325,89.7419,89.7231,89.7325,29780.0
2024-07-30 12:05:00,95.34,95.37,95.34,95.37,13452.0,89.7325,89.7607,89.7325,89.7607,13452.0
2024-07-30 12:10:00,95.37,95.38,95.35,95.38,19834.0,89.7607,89.7701,89.7419,89.7701,19834.0
2024-07-30 12:15:00,95.38,95.38,95.36,95.38,24137.0,89.7701,89.7701,89.7513,89.7701,24137.0
2024-07-30 12:20:00,95.38,95.38,95.35,95.36,135736.0,89.7701,89.7701,89.7419,89.7513,135736.0
2024-07-30 12:25:00,95.36,95.38,95.35,95.38,21427.0,89.7513,89.7701,89.7419,89.7701,21427.0
2024-07-30 12:30:00,95.38,95.38,95.36,95.37,8687.0,89.7701,89.7701,89.7513,89.7607,8687.0
2024-07-30 12:35:00,95.36,95.4,95.36,95.4,25091.0,89.7513,89.789,89.7513,89.789,25091.0
2024-07-30 12:40:00,95.4,95.41,95.39,95.39,19843.0,89.789,89.7984,89.7796,89.7796,19843.0
2024-07-30 12:45:00,95.4,95.4,95.38,95.39,22853.0,89.789,89.789,89.7701,89.7796,22853.0
2024-07-30 12:50:00,95.38,95.39,95.35,95.36,44102.0,89.7701,89.7796,89.7419,89.7513,44102.0
2024-07-30 12:55:00,95.36,95.4,95.35,95.39,30919.0,89.7513,89.789,89.7419,89.7796,30919.0
2024-07-30 13:00:00,95.39,95.4,95.36,95.37,70644.0,89.7796,89.789,89.7513,89.7607,70644.0
2024-07-30 13:05:00,95.37,95.38,95.35,95.38,10759.0,89.7607,89.7701,89.7419,89.7701,10759.0
2024-07-30 13:10:00,95.37,95.38,95.36,95.38,18373.0,89.7607,89.7701,89.7513,89.7701,18373.0
2024-07-30 13:15:00,95.38,95.38,95.35,95.37,14436.0,89.7701,89.7701,89.7419,89.7607,14436.0
2024-07-30 13:20:00,95.37,95.4,95.36,95.4,21781.0,89.7607,89.789,89.7513,89.789,21781.0
2024-07-30 13:25:00,95.4,95.4,95.37,95.39,28416.0,89.789,89.789,89.7607,89.7796,28416.0
2024-07-30 13:30:00,95.39,95.4,95.38,95.4,13735.0,89.7796,89.789,89.7701,89.789,13735.0
2024-07-30 13:35:00,95.39,95.42,95.38,95.42,19991.0,89.7796,89.8078,89.7701,89.8078,19991.0
2024-07-30 13:40:00,95.42,95.42,95.4,95.41,15870.0,89.8078,89.8078,89.789,89.7984,15870.0
2024-07-30 13:45:00,95.42,95.43,95.41,95.42,19633.0,89.8078,89.8172,89.7984,89.8078,19633.0
2024-07-30 13:50:00,95.42,95.43,95.42,95.43,13631.0,89.8078,89.8172,89.8078,89.8172,13631.0
2024-07-30 13:55:00,95.42,95.43,95.41,95.43,20768.0,89.8078,89.8172,89.7984,89.8172,20768.0
2024-07-30 14:00:00,95.43,95.44,95.42,95.43,15835.0,89.8172,89.8266,89.8078,89.8172,15835.0
2024-07-30 14:05:00,95.42,95.45,95.42,95.45,17600.0,89.8078,89.836,89.8078,89.836,17600.0
2024-07-30 14:10:00,95.45,95.46,95.45,95.45,20842.0,89.836,89.8454,89.836,89.836,20842.0
2024-07-30 14:15:00,95.45,95.48,95.45,95.47,38417.0,89.836,89.8643,89.836,89.8548,38417.0
2024-07-30 14:20:00,95.47,95.47,95.46,95.47,23895.0,89.8548,89.8548,89.8454,89.8548,23895.0
2024-07-30 14:25:00,95.47,95.47,95.45,95.45,26339.0,89.8548,89.8548,89.836,89.836,26339.0
2024-07-30 14:30:00,95.45,95.46,95.43,95.44,29955.0,89.836,89.8454,89.8172,89.8266,29955.0
2024-07-30 14:35:00,95.44,95.46,95.43,95.45,22766.0,89.8266,89.8454,89.8172,89.836,22766.0
2024-07-30 14:40:00,95.45,95.45,95.43,95.45,182350.0,89.836,89.836,89.8172,89.836,182350.0
2024-07-30 14:45:00,95.45,95.45,95.4,95.41,37932.0,89.836,89.836,89.789,89.7984,37932.0
2024-07-30 14:50:00,95.41,95.44,95.41,95.44,64178.0,89.7984,89.8266,89.7984,89.8266,64178.0
2024-07-30 14:55:00,95.44,95.45,95.43,95.44,36764.0,89.8266,89.836,89.8172,89.8266,36764.0
2024-07-30 15:00:00,95.44,95.44,95.41,95.44,46890.0,89.8266,89.8266,89.7984,89.8266,46890.0
2024-07-30 15:05:00,95.43,95.44,95.42,95.43,45301.0,89.8172,89.8266,89.8078,89.8172,45301.0
2024-07-30 15:10:00,95.43,95.44,95.42,95.44,73947.0,89.8172,89.8266,89.8078,89.8266,73947.0
2024-07-30 15:15:00,95.44,95.46,95.43,95.45,54535.0,89.8266,89.8454,89.8172,89.836,54535.0
2024-07-30 15:20:00,95.45,95.47,95.45,95.47,50194.0,89.836,89.8548,89.836,89.8548,50194.0
2024-07-30 15:25:00,95.47,95.48,95.46,95.47,46305.0,89.8548,89.8643,89.8454,89.8548,46305.0
2024-07-30 15:30:00,95.47,95.47,95.46,95.47,24956.0,89.8548,89.8548,89.8454,89.8548,24956.0
2024-07-30 15:35:00,95.47,95.47,95.45,95.45,30169.0,89.8548,89.8548,89.836,89.836,30169.0
2024-07-30 15:40:00,95.45,95.48,95.45,95.48,64734.0,89.836,89.8643,89.836,89.8643,64734.0
2024-07-30 15:45:00,95.48,95.51,95.47,95.49,279220.0,89.8643,89.8925,89.8548,89.8737,279220.0
2024-07-30 15:50:00,95.5,95.5,95.49,95.5,94352.0,89.8831,89.8831,89.8737,89.8831,94352.0
2024-07-30 15:55:00,95.5,95.52,95.44,95.46,165608.0,89.8831,89.9019,89.8266,89.8454,165608.0
2024-07-31 09:30:00,95.78,95.79,95.72,95.74,55566.0,90.1466,90.156,90.0901,90.109,55566.0
2024-07-31 09:35:00,95.73,95.75,95.73,95.75,47429.0,90.0996,90.1184,90.0996,90.1184,47429.0
2024-07-31 09:40:00,95.75,95.76,95.7,95.7,34804.0,90.1184,90.1278,90.0713,90.0713,34804.0
2024-07-31 09:45:00,95.71,95.76,95.7,95.75,37144.0,90.0807,90.1278,90.0713,90.1184,37144.0
2024-07-31 09:50:00,95.75,95.75,95.73,95.73,37378.0,90.1184,90.1184,90.0996,90.0996,37378.0
2024-07-31 09:55:00,95.74,95.74,95.7,95.73,14474.0,90.109,90.109,90.0713,90.0996,14474.0
2024-07-31 10:00:00,95.73,95.75,95.72,95.73,20493.0,90.0996,90.1184,90.0901,90.0996,20493.0
2024-07-31 10:05:00,95.74,95.75,95.72,95.73,13466.0,90.109,90.1184,90.0901,90.0996,13466.0
2024-07-31 10:10:00,95.73,95.78,95.73,95.77,8197.0,90.0996,90.1466,90.0996,90.1372,8197.0
2024-07-31 10:15:00,95.78,95.78,95.76,95.77,14746.0,90.1466,90.1466,90.1278,90.1372,14746.0
2024-07-31 10:20:00,95.77,95.77,95.74,95.75,11596.0,90.1372,90.1372,90.109,90.1184,11596.0
2024-07-31 10:25:00,95.74,95.78,95.74,95.78,16886.0,90.109,90.1466,90.109,90.1466,16886.0
2024-07-31 10:30:00,95.78,95.8,95.78,95.8,17142.0,90.1466,90.1654,90.1466,90.1654,17142.0
2024-07-31 10:35:00,95.8,95.8,95.78,95.79,12345.0,90.1654,90.1654,90.1466,90.156,12345.0
2024-07-31 10:40:00,95.78,95.78,95.75,95.75,46521.0,90.1466,90.1466,90.1184,90.1184,46521.0
2024-07-31 10:45:00,95.76,95.77,95.75,95.76,14140.0,90.1278,90.1372,90.1184,90.1278,14140.0
2024-07-31 10:50:00,95.75,95.75,95.7,95.7,24942.0,90.1184,90.1184,90.0713,90.0713,24942.0
2024-07-31 10:55:00,95.71,95.73,95.7,95.73,20252.0,90.0807,90.0996,90.0713,90.0996,20252.0
2024-07-31 11:00:00,95.73,95.73,95.71,95.72,10023.0,90.0996,90.0996,90.0807,90.0901,10023.0
2024-07-31 11:05:00,95.72,95.73,95.71,95.71,26873.0,90.0901,90.0996,90.0807,90.0807,26873.0
2024-07-31 11:10:00,95.7,95.72,95.7,95.72,5210.0,90.0713,90.0901,90.0713,90.0901,5210.0
2024-07-31 11:15:00,95.72,95.72,95.71,95.72,3626.0,90.0901,90.0901,90.0807,90.0901,3626.0
2024-07-31 11:20:00,95.73,95.73,95.71,95.73,24429.0,90.0996,90.0996,90.0807,90.0996,24429.0
2024-07-31 11:25:00,95.73,95.74,95.73,95.73,17491.0,90.0996,90.109,90.0996,90.0996,17491.0
2024-07-31 11:30:00,95.73,95.76,95.73,95.74,4608.0,90.0996,90.1278,90.0996,90.109,4608.0
2024-07-31 11:35:00,95.75,95.77,95.73,95.77,18578.0,90.1184,90.1372,90.0996,90.1372,18578.0
2024-07-31 11:40:00,95.76,95.77,95.74,95.77,13716.0,90.1278,90.1372,90.109,90.1372,13716.0
2024-07-31 11:45:00,95.76,95.77,95.74,95.76,14858.0,90.1278,90.1372,90.109,90.1278,14858.0
2024-07-31 11:50:00,95.76,95.76,95.74,95.76,5930.0,90.1278,90.1278,90.109,90.1278,5930.0
2024-07-31 11:55:00,95.76,95.79,95.75,95.78,19896.0,90.1278,90.156,90.1184,90.1466,19896.0
2024-07-31 12:00:00,95.78,95.79,95.77,95.79,11791.0,90.1466,90.156,90.1372,90.156,11791.0
2024-07-31 12:05:00,95.79,95.82,95.78,95.81,4797.0,90.156,90.1843,90.1466,90.1749,4797.0
2024-07-31 12:10:00,95.82,95.84,95.82,95.83,20787.0,90.1843,90.2031,90.1843,90.1937,20787.0
2024-07-31 12:15:00,95.82,95.82,95.8,95.81,14798.0,90.1843,90.1843,90.1654,90.1749,14798.0
2024-07-31 12:20:00,95.81,95.82,95.78,95.79,95743.0,90.1749,90.1843,90.1466,90.156,95743.0
2024-07-31 12:25:00,95.79,95.79,95.76,95.78,14255.0,90.156,90.156,90.1278,90.1466,14255.0
2024-07-31 12:30:00,95.78,95.79,95.77,95.79,4454.0,90.1466,90.156,90.1372,90.156,4454.0
2024-07-31 12:35:00,95.78,95.79,95.77,95.79,4085.0,90.1466,90.156,90.1372,90.156,4085.0
2024-07-31 12:40:00,95.79,95.81,95.78,95.81,3091.0,90.156,90.1749,90.1466,90.1749,3091.0
2024-07-31 12:45:00,95.81,95.82,95.81,95.81,16609.0,90.1749,90.1843,90.1749,90.1749,16609.0
2024-07-31 12:50:00,95.81,95.81,95.77,95.77,12755.0,90.1749,90.1749,90.1372,90.1372,12755.0
2024-07-31 12:55:00,95.78,95.79,95.75,95.77,30119.0,90.1466,90.156,90.1184,90.1372,30119.0
2024-07-31 13:00:00,95.76,95.77,95.75,95.75,10694.0,90.1278,90.1372,90.1184,90.1184,10694.0
2024-07-31 13:05:00,95.76,95.78,95.75,95.77,7022.0,90.1278,90.1466,90.1184,90.1372,7022.0
2024-07-31 13:10:00,95.76,95.77,95.75,95.77,2416.0,90.1278,90.1372,90.1184,90.1372,2416.0
2024-07-31 13:15:00,95.75,95.77,95.75,95.77,1865.0,90.1184,90.1372,90.1184,90.1372,1865.0
2024-07-31 13:20:00,95.77,95.77,95.75,95.75,10371.0,90.1372,90.1372,90.1184,90.1184,10371.0
2024-07-31 13:25:00,95.74,95.75,95.71,95.72,10947.0,90.109,90.1184,90.0807,90.0901,10947.0
2024-07-31 13:30:00,95.72,95.72,95.69,95.7,18411.0,90.0901,90.0901,90.0619,90.0713,18411.0
2024-07-31 13:35:00,95.7,95.71,95.69,95.69,6598.0,90.0713,90.0807,90.0619,90.0619,6598.0
2024-07-31 13:40:00,95.7,95.7,95.67,95.69,14685.0,90.0713,90.0713,90.0431,90.0619,14685.0
2024-07-31 13:45:00,95.68,95.69,95.68,95.69,9259.0,90.0525,90.0619,90.0525,90.0619,9259.0
2024-07-31 13:50:00,95.69,95.73,95.69,95.72,31279.0,90.0619,90.0996,90.0619,90.0901,31279.0
2024-07-31 13:55:00,95.72,95.72,95.66,95.66,61453.0,90.0901,90.0901,90.0337,90.0337,61453.0
2024-07-31 14:00:00,95.67,95.67,95.6,95.67,68636.0,90.0431,90.0431,89.9772,90.0431,68636.0
2024-07-31 14:05:00,95.68,95.69,95.65,95.67,7793.0,90.0525,90.0619,90.0243,90.0431,7793.0
2024-07-31 14:10:00,95.67,95.69,95.64,95.66,23546.0,90.0431,90.0619,90.0148,90.0337,23546.0
2024-07-31 14:15:00,95.66,95.69,95.64,95.69,22607.0,90.0337,90.0619,90.0148,90.0619,22607.0
2024-07-31 14:20:00,95.69,95.69,95.66,95.68,19279.0,90.0619,90.0619,90.0337,90.0525,19279.0
2024-07-31 14:25:00,95.68,95.7,95.66,95.69,18560.0,90.0525,90.0713,90.0337,90.0619,18560.0
2024-07-31 14:30:00,95.69,95.72,95.68,95.7,84237.0,90.0619,90.0901,90.0525,90.0713,84237.0
2024-07-31 14:35:00,95.7,95.71,95.64,95.71,52966.0,90.0713,90.0807,90.0148,90.0807,52966.0
2024-07-31 14:40:00,95.71,95.78,95.71,95.76,44229.0,90.0807,90.1466,90.0807,90.1278,44229.0
2024-07-31 14:45:00,95.76,95.81,95.74,95.81,41095.0,90.1278,90.1749,90.109,90.1749,41095.0
2024-07-31 14:50:00,95.82,95.83,95.79,95.82,57587.0,90.1843,90.1937,90.156,90.1843,57587.0
2024-07-31 14:55:00,95.83,95.89,95.81,95.86,57098.0,90.1937,90.2501,90.1749,90.2219,57098.0
2024-07-31 15:00:00,95.86,95.89,95.84,95.85,31014.0,90.2219,90.2501,90.2031,90.2125,31014.0
2024-07-31 15:05:00,95.85,95.87,95.83,95.84,54192.0,90.2125,90.2313,90.1937,90.2031,54192.0
2024-07-31 15:10:00,95.84,95.86,95.82,95.86,70194.0,90.2031,90.2219,90.1843,90.2219,70194.0
2024-07-31 15:15:00,95.86,95.89,95.81,95.82,42079.0,90.2219,90.2501,90.1749,90.1843,42079.0
2024-07-31 15:20:00,95.81,95.85,95.81,95.81,29863.0,90.1749,90.2125,90.1749,90.1749,29863.0
2024-07-31 15:25:00,95.81,95.82,95.76,95.78,72109.0,90.1749,90.1843,90.1278,90.1466,72109.0
2024-07-31 15:30:00,95.78,95.83,95.77,95.82,53871.0,90.1466,90.1937,90.1372,90.1843,53871.0
2024-07-31 15:35:00,95.81,95.84,95.81,95.82,36981.0,90.1749,90.2031,90.1749,90.1843,36981.0
2024-07-31 15:40:00,95.83,95.87,95.82,95.87,111789.0,90.1937,90.2313,90.1843,90.2313,111789.0
2024-07-31 15:45:00,95.86,95.87,95.82,95.85,120618.0,90.2219,90.2313,90.1843,90.2125,120618.0
2024-07-31 15:50:00,95.84,95.88,95.81,95.86,108575.0,90.2031,90.2407,90.1749,90.2219,108575.0
2024-07-31 15:55:00,95.86,95.89,95.83,95.83,172447.0,90.2219,90.2501,90.1937,90.1937,172447.0
2024-08-01 09:30:00,95.37,95.43,95.31,95.43,378740.0,90.2559,90.3126,90.1991,90.3126,378740.0
2024-08-01 09:35:00,95.43,95.44,95.39,95.43,47382.0,90.3126,90.3221,90.2748,90.3126,47382.0
2024-08-01 09:40:00,95.43,95.45,95.42,95.45,48304.0,90.3126,90.3316,90.3032,90.3316,48304.0
2024-08-01 09:45:00,95.44,95.47,95.43,95.46,50993.0,90.3221,90.3505,90.3126,90.341,50993.0
2024-08-01 09:50:00,95.45,95.46,95.41,95.42,33247.0,90.3316,90.341,90.2937,90.3032,33247.0
2024-08-01 09:55:00,95.42,95.42,95.38,95.4,33003.0,90.3032,90.3032,90.2653,90.2843,33003.0
2024-08-01 10:00:00,95.4,95.47,95.39,95.45,75751.0,90.2843,90.3505,90.2748,90.3316,75751.0
2024-08-01 10:05:00,95.44,95.45,95.38,95.39,78374.0,90.3221,90.3316,90.2653,90.2748,78374.0
2024-08-01 10:10:00,95.39,95.42,95.37,95.39,56397.0,90.2748,90.3032,90.2559,90.2748,56397.0
2024-08-01 10:15:00,95.37,95.38,95.33,95.34,64877.0,90.2559,90.2653,90.218,90.2275,64877.0
2024-08-01 10:20:00,95.33,95.34,95.29,95.33,27458.0,90.218,90.2275,90.1801,90.218,27458.0
2024-08-01 10:25:00,95.32,95.36,95.3,95.31,27538.0,90.2085,90.2464,90.1896,90.1991,27538.0
2024-08-01 10:30:00,95.31,95.33,95.3,95.33,29124.0,90.1991,90.218,90.1896,90.218,29124.0
2024-08-01 10:35:00,95.32,95.33,95.27,95.31,28750.0,90.2085,90.218,90.1612,90.1991,28750.0
2024-08-01 10:40:00,95.31,95.31,95.28,95.3,56745.0,90.1991,90.1991,90.1707,90.1896,56745.0
2024-08-01 10:45:00,95.29,95.29,95.24,95.25,70042.0,90.1801,90.1801,90.1328,90.1423,70042.0
2024-08-01 10:50:00,95.25,95.28,95.24,95.26,66842.0,90.1423,90.1707,90.1328,90.1518,66842.0
2024-08-01 10:55:00,95.25,95.28,95.25,95.27,45509.0,90.1423,90.1707,90.1423,90.1612,45509.0
2024-08-01 11:00:00,95.26,95.27,95.23,95.23,75522.0,90.1518,90.1612,90.1234,90.1234,75522.0
2024-08-01 11:05:00,95.23,95.25,95.22,95.23,55742.0,90.1234,90.1423,90.1139,90.1234,55742.0
2024-08-01 11:10:00,95.23,95.26,95.22,95.25,34864.0,90.1234,90.1518,90.1139,90.1423,34864.0
2024-08-01 11:15:00,95.26,95.28,95.25,95.26,28169.0,90.1518,90.1707,90.1423,90.1518,28169.0
2024-08-01 11:20:00,95.26,95.26,95.22,95.23,75595.0,90.1518,90.1518,90.1139,90.1234,75595.0
2024-08-01 11:25:00,95.23,95.24,95.19,95.2,39762.0,90.1234,90.1328,90.0855,90.095,39762.0
2024-08-01 11:30:00,95.2,95.23,95.19,95.22,557791.0,90.095,90.1234,90.0855,90.1139,557791.0
2024-08-01 11:35:00,95.22,95.22,95.18,95.2,86258.0,90.1139,90.1139,90.076,90.095,86258.0
2024-08-01 11:40:00,95.2,95.2,95.17,95.18,47728.0,90.095,90.095,90.0666,90.076,47728.0
2024-08-01 11:45:00,95.17,95.18,95.14,95.16,27403.0,90.0666,90.076,90.0382,90.0571,27403.0
2024-08-01 11:50:00,95.15,95.17,95.15,95.17,172291.0,90.0477,90.0666,90.0477,90.0666,172291.0
2024-08-01 11:55:00,95.17,95.2,95.16,95.16,204899.0,90.0666,90.095,90.0571,90.0571,204899.0
2024-08-01 12:00:00,95.17,95.17,95.16,95.17,113294.0,90.0666,90.0666,90.0571,90.0666,113294.0
2024-08-01 12:05:00,95.17,95.19,95.14,95.18,114401.0,90.0666,90.0855,90.0382,90.076,114401.0
2024-08-01 12:10:00,95.19,95.19,95.15,95.19,29839.0,90.0855,90.0855,90.0477,90.0855,29839.0
2024-08-01 12:15:00,95.19,95.22,95.18,95.2,70947.0,90.0855,90.1139,90.076,90.095,70947.0
2024-08-01 12:20:00,95.2,95.2,95.17,95.19,34168.0,90.095,90.095,90.0666,90.0855,34168.0
2024-08-01 12:25:00,95.19,95.22,95.18,95.22,32765.0,90.0855,90.1139,90.076,90.1139,32765.0
2024-08-01 12:30:00,95.22,95.22,95.2,95.2,25420.0,90.1139,90.1139,90.095,90.095,25420.0
2024-08-01 12:35:00,95.2,95.21,95.17,95.17,22214.0,90.095,90.1044,90.0666,90.0666,22214.0
2024-08-01 12:40:00,95.17,95.17,95.13,95.16,52659.0,90.0666,90.0666,90.0287,90.0571,52659.0
2024-08-01 12:45:00,95.16,95.17,95.15,95.17,27036.0,90.0571,90.0666,90.0477,90.0666,27036.0
2024-08-01 12:50:00,95.17,95.17,95.13,95.15,28573.0,90.0666,90.0666,90.0287,90.0477,28573.0
2024-08-01 12:55:00,95.16,95.17,95.15,95.17,30113.0,90.0571,90.0666,90.0477,90.0666,30113.0
2024-08-01 13:00:00,95.17,95.17,95.14,95.16,25722.0,90.0666,90.0666,90.0382,90.0571,25722.0
2024-08-01 13:05:00,95.16,95.17,95.12,95.13,21063.0,90.0571,90.0666,90.0193,90.0287,21063.0
2024-08-01 13:10:00,95.13,95.16,95.11,95.16,42349.0,90.0287,90.0571,90.0098,90.0571,42349.0
2024-08-01 13:15:00,95.15,95.17,95.12,95.13,33178.0,90.0477,90.0666,90.0193,90.0287,33178.0
2024-08-01 13:20:00,95.12,95.13,95.1,95.11,20056.0,90.0193,90.0287,90.0003,90.0098,20056.0
2024-08-01 13:25:00,95.11,95.11,95.08,95.09,46927.0,90.0098,90.0098,89.9814,89.9909,46927.0
2024-08-01 13:30:00,95.08,95.1,95.06,95.1,34178.0,89.9814,90.0003,89.9625,90.0003,34178.0
2024-08-01 13:35:00,95.09,95.1,95.08,95.09,31422.0,89.9909,90.0003,89.9814,89.9909,31422.0
2024-08-01 13:40:00,95.09,95.09,95.07,95.09,16818.0,89.9909,89.9909,89.9719,89.9909,16818.0
2024-08-01 13:45:00,95.09,95.09,95.06,95.06,13079.0,89.9909,89.9909,89.9625,89.9625,13079.0
2024-08-01 13:50:00,95.06,95.1,95.06,95.1,17047.0,89.9625,90.0003,89.9625,90.0003,17047.0
2024-08-01 13:55:00,95.09,95.14,95.09,95.13,43392.0,89.9909,90.0382,89.9909,90.0287,43392.0
2024-08-01 14:00:00,95.14,95.15,95.12,95.13,32304.0,90.0382,90.0477,90.0193,90.0287,32304.0
2024-08-01 14:05:00,95.13,95.14,95.1,95.11,14754.0,90.0287,90.0382,90.0003,90.0098,14754.0
2024-08-01 14:10:00,95.11,95.12,95.08,95.09,23286.0,90.0098,90.0193,89.9814,89.9909,23286.0
2024-08-01 14:15:00,95.1,95.12,95.09,95.11,45957.0,90.0003,90.0193,89.9909,90.0098,45957.0
2024-08-01 14:20:00,95.11,95.14,95.11,95.12,19482.0,90.0098,90.0382,90.0098,90.0193,19482.0
2024-08-01 14:25:00,95.1,95.11,95.06,95.09,120524.0,90.0003,90.0098,89.9625,89.9909,120524.0
2024-08-01 14:30:00,95.09,95.09,95.06,95.06,23716.0,89.9909,89.9909,89.9625,89.9625,23716.0
2024-08-01 14:35:00,95.06,95.1,95.06,95.09,41928.0,89.9625,90.0003,89.9625,89.9909,41928.0
2024-08-01 14:40:00,95.1,95.11,95.08,95.09,30395.0,90.0003,90.0098,89.9814,89.9909,30395.0
2024-08-01 14:45:00,95.09,95.11,95.08,95.09,15088.0,89.9909,90.0098,89.9814,89.9909,15088.0
2024-08-01 14:50:00,95.1,95.12,95.09,95.09,35166.0,90.0003,90.0193,89.9909,89.9909,35166.0
2024-08-01 14:55:00,95.09,95.13,95.09,95.11,23660.0,89.9909,90.0287,89.9909,90.0098,23660.0
2024-08-01 15:00:00,95.11,95.11,95.09,95.1,54584.0,90.0098,90.0098,89.9909,90.0003,54584.0
2024-08-01 15:05:00,95.11,95.11,95.08,95.1,41513.0,90.0098,90.0098,89.9814,90.0003,41513.0
2024-08-01 15:10:00,95.1,95.12,95.09,95.11,97143.0,90.0003,90.0193,89.9909,90.0098,97143.0
2024-08-01 15:15:00,95.11,95.12,95.1,95.11,93074.0,90.0098,90.0193,90.0003,90.0098,93074.0
2024-08-01 15:20:00,95.11,95.14,95.1,95.14,44121.0,90.0098,90.0382,90.0003,90.0382,44121.0
2024-08-01 15:25:00,95.14,95.15,95.12,95.14,22388.0,90.0382,90.0477,90.0193,90.0382,22388.0
2024-08-01 15:30:00,95.15,95.16,95.13,95.13,36425.0,90.0477,90.0571,90.0287,90.0287,36425.0
2024-08-01 15:35:00,95.13,95.13,95.11,95.12,50583.0,90.0287,90.0287,90.0098,90.0193,50583.0
2024-08-01 15:40:00,95.12,95.13,95.1,95.11,108209.0,90.0193,90.0287,90.0003,90.0098,108209.0
2024-08-01 15:45:00,95.1,95.15,95.1,95.14,37898.0,90.0003,90.0477,90.0003,90.0382,37898.0
2024-08-01 15:50:00,95.14,95.17,95.11,95.12,192783.0,90.0382,90.0666,90.0098,90.0193,192783.0
2024-08-01 15:55:00,95.12,95.14,95.09,95.1,341435.0,90.0193,90.0382,89.9909,90.0003,341435.0
2024-08-02 09:30:00,94.88,95.03,94.85,94.98,115125.0,89.7921,89.9341,89.7637,89.8868,115125.0
2024-08-02 09:35:00,94.98,95.01,94.94,94.99,56430.0,89.8868,89.9152,89.8489,89.8962,56430.0
2024-08-02 09:40:00,94.98,95.07,94.98,95.05,25182.0,89.8868,89.9719,89.8868,89.953,25182.0
2024-08-02 09:45:00,95.05,95.05,94.95,95.0,29453.0,89.953,89.953,89.8584,89.9057,29453.0
2024-08-02 09:50:00,95.0,95.03,94.97,94.98,80432.0,89.9057,89.9341,89.8773,89.8868,80432.0
2024-08-02 09:55:00,94.97,94.99,94.94,94.96,31853.0,89.8773,89.8962,89.8489,89.8678,31853.0
2024-08-02 10:00:00,94.95,94.99,94.95,94.97,27468.0,89.8584,89.8962,89.8584,89.8773,27468.0
2024-08-02 10:05:00,94.96,94.96,94.87,94.88,62222.0,89.8678,89.8678,89.7827,89.7921,62222.0
2024-08-02 10:10:00,94.88,94.88,94.74,94.74,47972.0,89.7921,89.7921,89.6596,89.6596,47972.0
2024-08-02 10:15:00,94.75,94.87,94.75,94.83,94168.0,89.6691,89.7827,89.6691,89.7448,94168.0
2024-08-02 10:20:00,94.83,94.86,94.82,94.85,253016.0,89.7448,89.7732,89.7354,89.7637,253016.0
2024-08-02 10:25:00,94.85,94.91,94.84,94.89,94416.0,89.7637,89.8205,89.7543,89.8016,94416.0
2024-08-02 10:30:00,94.89,94.9,94.86,94.87,115774.0,89.8016,89.8111,89.7732,89.7827,115774.0
2024-08-02 10:35:00,94.87,94.87,94.85,94.86,59303.0,89.7827,89.7827,89.7637,89.7732,59303.0
2024-08-02 10:40:00,94.86,94.87,94.82,94.86,53342.0,89.7732,89.7827,89.7354,89.7732,53342.0
2024-08-02 10:45:00,94.86,94.89,94.85,94.89,63209.0,89.7732,89.8016,89.7637,89.8016,63209.0
2024-08-02 10:50:00,94.89,94.89,94.85,94.88,78719.0,89.8016,89.8016,89.7637,89.7921,78719.0
2024-08-02 10:55:00,94.88,94.88,94.83,94.84,28393.0,89.7921,89.7921,89.7448,89.7543,28393.0
2024-08-02 11:00:00,94.84,94.86,94.77,94.77,38070.0,89.7543,89.7732,89.688,89.688,38070.0
2024-08-02 11:05:00,94.77,94.8,94.76,94.8,58343.0,89.688,89.7164,89.6786,89.7164,58343.0
2024-08-02 11:10:00,94.79,94.82,94.76,94.77,71197.0,89.707,89.7354,89.6786,89.688,71197.0
2024-08-02 11:15:00,94.77,94.78,94.73,94.73,49858.0,89.688,89.6975,89.6502,89.6502,49858.0
2024-08-02 11:20:00,94.73,94.74,94.71,94.72,28374.0,89.6502,89.6596,89.6313,89.6407,28374.0
2024-08-02 11:25:00,94.72,94.77,94.71,94.76,65877.0,89.6407,89.688,89.6313,89.6786,65877.0
2024-08-02 11:30:00,94.76,94.77,94.75,94.77,28405.0,89.6786,89.688,89.6691,89.688,28405.0
2024-08-02 11:35:00,94.77,94.83,94.76,94.78,47815.0,89.688,89.7448,89.6786,89.6975,47815.0
2024-08-02 11:40:00,94.78,94.87,94.78,94.86,41974.0,89.6975,89.7827,89.6975,89.7732,41974.0
2024-08-02 11:45:00,94.87,94.88,94.83,94.84,32646.0,89.7827,89.7921,89.7448,89.7543,32646.0
2024-08-02 11:50:00,94.84,94.86,94.83,94.83,42287.0,89.7543,89.7732,89.7448,89.7448,42287.0
2024-08-02 11:55:00,94.84,94.86,94.83,94.84,52601.0,89.7543,89.7732,89.7448,89.7543,52601.0
2024-08-02 12:00:00,94.84,94.84,94.76,94.79,56013.0,89.7543,89.7543,89.6786,89.707,56013.0
2024-08-02 12:05:00,94.79,94.83,94.78,94.83,34802.0,89.707,89.7448,89.6975,89.7448,34802.0
2024-08-02 12:10:00,94.83,94.83,94.79,94.83,20031.0,89.7448,89.7448,89.707,89.7448,20031.0
2024-08-02 12:15:00,94.83,94.84,94.8,94.83,24302.0,89.7448,89.7543,89.7164,89.7448,24302.0
2024-08-02 12:20:00,94.83,94.84,94.79,94.83,18371.0,89.7448,89.7543,89.707,89.7448,18371.0
2024-08-02 12:25:00,94.83,94.86,94.82,94.83,31922.0,89.7448,89.7732,89.7354,89.7448,31922.0
2024-08-02 12:30:00,94.83,94.85,94.82,94.84,102168.0,89.7448,89.7637,89.7354,89.7543,102168.0
2024-08-02 12:35:00,94.84,94.86,94.81,94.86,25787.0,89.7543,89.7732,89.7259,89.7732,25787.0
2024-08-02 12:40:00,94.86,94.89,94.85,94.88,33638.0,89.7732,89.8016,89.7637,89.7921,33638.0
2024-08-02 12:45:00,94.88,94.88,94.84,94.87,56914.0,89.7921,89.7921,89.7543,89.7827,56914.0
2024-08-02 12:50:00,94.86,94.87,94.82,94.83,127893.0,89.7732,89.7827,89.7354,89.7448,127893.0
2024-08-02 12:55:00,94.82,94.85,94.81,94.83,38813.0,89.7354,89.7637,89.7259,89.7448,38813.0
2024-08-02 13:00:00,94.82,94.83,94.79,94.81,32587.0,89.7354,89.7448,89.707,89.7259,32587.0
2024-08-02 13:05:00,94.81,94.83,94.79,94.81,39081.0,89.7259,89.7448,89.707,89.7259,39081.0
2024-08-02 13:10:00,94.81,94.85,94.81,94.84,21760.0,89.7259,89.7637,89.7259,89.7543,21760.0
2024-08-02 13:15:00,94.84,94.86,94.82,94.82,123995.0,89.7543,89.7732,89.7354,89.7354,123995.0
2024-08-02 13:20:00,94.82,94.83,94.8,94.8,78699.0,89.7354,89.7448,89.7164,89.7164,78699.0
2024-08-02 13:25:00,94.81,94.82,94.8,94.81,28684.0,89.7259,89.7354,89.7164,89.7259,28684.0
2024-08-02 13:30:00,94.81,94.85,94.81,94.84,21633.0,89.7259,89.7637,89.7259,89.7543,21633.0
2024-08-02 13:35:00,94.85,94.85,94.82,94.84,23142.0,89.7637,89.7637,89.7354,89.7543,23142.0
2024-08-02 13:40:00,94.84,94.84,94.81,94.81,35331.0,89.7543,89.7543,89.7259,89.7259,35331.0
2024-08-02 13:45:00,94.82,94.82,94.78,94.79,56869.0,89.7354,89.7354,89.6975,89.707,56869.0
2024-08-02 13:50:00,94.79,94.79,94.75,94.76,55396.0,89.707,89.707,89.6691,89.6786,55396.0
2024-08-02 13:55:00,94.76,94.77,94.71,94.72,34225.0,89.6786,89.688,89.6313,89.6407,34225.0
2024-08-02 14:00:00,94.72,94.72,94.66,94.69,176532.0,89.6407,89.6407,89.5839,89.6123,176532.0
2024-08-02 14:05:00,94.7,94.72,94.69,94.7,60324.0,89.6218,89.6407,89.6123,89.6218,60324.0
2024-08-02 14:10:00,94.7,94.71,94.69,94.7,14728.0,89.6218,89.6313,89.6123,89.6218,14728.0
2024-08-02 14:15:00,94.7,94.71,94.68,94.7,16656.0,89.6218,89.6313,89.6029,89.6218,16656.0
2024-08-02 14:20:00,94.7,94.73,94.7,94.72,24099.0,89.6218,89.6502,89.6218,89.6407,24099.0
2024-08-02 14:25:00,94.72,94.8,94.71,94.8,39706.0,89.6407,89.7164,89.6313,89.7164,39706.0
2024-08-02 14:30:00,94.79,94.81,94.78,94.78,43770.0,89.707,89.7259,89.6975,89.6975,43770.0
2024-08-02 14:35:00,94.78,94.79,94.73,94.73,29330.0,89.6975,89.707,89.6502,89.6502,29330.0
2024-08-02 14:40:00,94.74,94.78,94.73,94.77,22390.0,89.6596,89.6975,89.6502,89.688,22390.0
2024-08-02 14:45:00,94.78,94.8,94.75,94.78,264698.0,89.6975,89.7164,89.6691,89.6975,264698.0
2024-08-02 14:50:00,94.77,94.78,94.73,94.76,53495.0,89.688,89.6975,89.6502,89.6786,53495.0
2024-08-02 14:55:00,94.76,94.78,94.76,94.78,22468.0,89.6786,89.6975,89.6786,89.6975,22468.0
2024-08-02 15:00:00,94.77,94.8,94.76,94.78,31331.0,89.688,89.7164,89.6786,89.6975,31331.0
2024-08-02 15:05:00,94.78,94.83,94.75,94.81,405555.0,89.6975,89.7448,89.6691,89.7259,405555.0
2024-08-02 15:10:00,94.8,94.82,94.78,94.81,22768.0,89.7164,89.7354,89.6975,89.7259,22768.0
2024-08-02 15:15:00,94.81,94.83,94.79,94.83,36733.0,89.7259,89.7448,89.707,89.7448,36733.0
2024-08-02 15:20:00,94.83,94.85,94.79,94.85,47511.0,89.7448,89.7637,89.707,89.7637,47511.0
2024-08-02 15:25:00,94.84,94.87,94.83,94.86,109529.0,89.7543,89.7827,89.7448,89.7732,109529.0
2024-08-02 15:30:00,94.86,94.89,94.85,94.88,264261.0,89.7732,89.8016,89.7637,89.7921,264261.0
2024-08-02 15:35:00,94.88,94.88,94.83,94.84,66619.0,89.7921,89.7921,89.7448,89.7543,66619.0
2024-08-02 15:40:00,94.84,94.86,94.82,94.85,95780.0,89.7543,89.7732,89.7354,89.7637,95780.0
2024-08-02 15:45:00,94.86,94.87,94.83,94.84,59391.0,89.7732,89.7827,89.7448,89.7543,59391.0
2024-08-02 15:50:00,94.83,94.83,94.8,94.83,225531.0,89.7448,89.7448,89.7164,89.7448,225531.0
2024-08-02 15:55:00,94.83,94.86,94.76,94.79,329587.0,89.7448,89.7732,89.6786,89.707,329587.0
2024-08-05 09:30:00,93.7,93.85,93.57,93.82,243484.0,88.6754,88.8174,88.5524,88.789,243484.0
2024-08-05 09:35:00,93.82,93.87,93.75,93.86,176049.0,88.789,88.8363,88.7227,88.8268,176049.0
2024-08-05 09:40:00,93.85,93.93,93.83,93.88,176906.0,88.8174,88.8931,88.7984,88.8458,176906.0
2024-08-05 09:45:00,93.88,93.98,93.87,93.98,84395.0,88.8458,88.9404,88.8363,88.9404,84395.0
2024-08-05 09:50:00,93.97,94.13,93.96,94.08,130927.0,88.9309,89.0824,88.9215,89.035,130927.0
2024-08-05 09:55:00,94.09,94.1,94.0,94.0,84932.0,89.0445,89.054,88.9593,88.9593,84932.0
2024-08-05 10:00:00,93.99,94.16,93.97,94.11,213443.0,88.9499,89.1107,88.9309,89.0634,213443.0
2024-08-05 10:05:00,94.11,94.13,94.03,94.05,89889.0,89.0634,89.0824,88.9877,89.0066,89889.0
2024-08-05 10:10:00,94.05,94.09,94.01,94.08,92536.0,89.0066,89.0445,88.9688,89.035,92536.0
2024-08-05 10:15:00,94.08,94.17,94.05,94.17,151481.0,89.035,89.1202,89.0066,89.1202,151481.0
2024-08-05 10:20:00,94.18,94.2,94.09,94.12,80133.0,89.1297,89.1486,89.0445,89.0729,80133.0
2024-08-05 10:25:00,94.12,94.16,94.04,94.05,113417.0,89.0729,89.1107,88.9972,89.0066,113417.0
2024-08-05 10:30:00,94.05,94.19,94.04,94.19,118960.0,89.0066,89.1391,88.9972,89.1391,118960.0
2024-08-05 10:35:00,94.19,94.2,94.1,94.14,317617.0,89.1391,89.1486,89.054,89.0918,317617.0
2024-08-05 10:40:00,94.14,94.15,94.09,94.11,67838.0,89.0918,89.1013,89.0445,89.0634,67838.0
2024-08-05 10:45:00,94.11,94.19,94.1,94.18,69545.0,89.0634,89.1391,89.054,89.1297,69545.0
2024-08-05 10:50:00,94.18,94.26,94.14,94.25,33197.0,89.1297,89.2054,89.0918,89.1959,33197.0
2024-08-05 10:55:00,94.23,94.23,94.14,94.18,20025.0,89.177,89.177,89.0918,89.1297,20025.0
2024-08-05 11:00:00,94.18,94.2,94.12,94.15,54716.0,89.1297,89.1486,89.0729,89.1013,54716.0
2024-08-05 11:05:00,94.15,94.21,94.13,94.17,56168.0,89.1013,89.1581,89.0824,89.1202,56168.0
2024-08-05 11:10:00,94.17,94.19,94.12,94.17,39046.0,89.1202,89.1391,89.0729,89.1202,39046.0
2024-08-05 11:15:00,94.17,94.17,94.09,94.09,24745.0,89.1202,89.1202,89.0445,89.0445,24745.0
2024-08-05 11:20:00,94.08,94.1,94.05,94.08,18757.0,89.035,89.054,89.0066,89.035,18757.0
2024-08-05 11:25:00,94.09,94.14,94.06,94.13,84410.0,89.0445,89.0918,89.0161,89.0824,84410.0
2024-08-05 11:30:00,94.12,94.19,94.11,94.18,234074.0,89.0729,89.1391,89.0634,89.1297,234074.0
2024-08-05 11:35:00,94.18,94.25,94.16,94.24,64759.0,89.1297,89.1959,89.1107,89.1865,64759.0
2024-08-05 11:40:00,94.24,94.24,94.19,94.22,33093.0,89.1865,89.1865,89.1391,89.1675,33093.0
2024-08-05 11:45:00,94.22,94.23,94.2,94.2,22272.0,89.1675,89.177,89.1486,89.1486,22272.0
2024-08-05 11:50:00,94.2,94.28,94.19,94.28,37864.0,89.1486,89.2243,89.1391,89.2243,37864.0
2024-08-05 11:55:00,94.27,94.27,94.24,94.25,38105.0,89.2148,89.2148,89.1865,89.1959,38105.0
2024-08-05 12:00:00,94.26,94.3,94.23,94.23,116049.0,89.2054,89.2432,89.177,89.177,116049.0
2024-08-05 12:05:00,94.23,94.23,94.2,94.2,19160.0,89.177,89.177,89.1486,89.1486,19160.0
2024-08-05 12:10:00,94.2,94.23,94.17,94.22,10733.0,89.1486,89.177,89.1202,89.1675,10733.0
2024-08-05 12:15:00,94.22,94.27,94.22,94.26,27002.0,89.1675,89.2148,89.1675,89.2054,27002.0
2024-08-05 12:20:00,94.25,94.31,94.24,94.31,10356.0,89.1959,89.2527,89.1865,89.2527,10356.0
2024-08-05 12:25:00,94.31,94.35,94.31,94.35,30492.0,89.2527,89.2906,89.2527,89.2906,30492.0
2024-08-05 12:30:00,94.35,94.39,94.35,94.36,66781.0,89.2906,89.3284,89.2906,89.3,66781.0
2024-08-05 12:35:00,94.35,94.35,94.3,94.35,29980.0,89.2906,89.2906,89.2432,89.2906,29980.0
2024-08-05 12:40:00,94.37,94.38,94.31,94.33,13568.0,89.3095,89.3189,89.2527,89.2716,13568.0
2024-08-05 12:45:00,94.34,94.37,94.32,94.34,99121.0,89.2811,89.3095,89.2622,89.2811,99121.0
2024-08-05 12:50:00,94.34,94.34,94.3,94.31,73776.0,89.2811,89.2811,89.2432,89.2527,73776.0
2024-08-05 12:55:00,94.3,94.31,94.27,94.28,52434.0,89.2432,89.2527,89.2148,89.2243,52434.0
2024-08-05 13:00:00,94.28,94.3,94.25,94.26,63105.0,89.2243,89.2432,89.1959,89.2054,63105.0
2024-08-05 13:05:00,94.26,94.3,94.26,94.28,44303.0,89.2054,89.2432,89.2054,89.2243,44303.0
2024-08-05 13:10:00,94.28,94.29,94.26,94.27,24080.0,89.2243,89.2338,89.2054,89.2148,24080.0
2024-08-05 13:15:00,94.28,94.34,94.28,94.33,46522.0,89.2243,89.2811,89.2243,89.2716,46522.0
2024-08-05 13:20:00,94.33,94.33,94.29,94.3,16222.0,89.2716,89.2716,89.2338,89.2432,16222.0
2024-08-05 13:25:00,94.3,94.34,94.29,94.3,56836.0,89.2432,89.2811,89.2338,89.2432,56836.0
2024-08-05 13:30:00,94.31,94.33,94.29,94.31,57484.0,89.2527,89.2716,89.2338,89.2527,57484.0
2024-08-05 13:35:00,94.31,94.34,94.3,94.33,24822.0,89.2527,89.2811,89.2432,89.2716,24822.0
2024-08-05 13:40:00,94.33,94.35,94.3,94.31,14003.0,89.2716,89.2906,89.2432,89.2527,14003.0
2024-08-05 13:45:00,94.31,94.35,94.31,94.35,14459.0,89.2527,89.2906,89.2527,89.2906,14459.0
2024-08-05 13:50:00,94.34,94.36,94.32,94.34,17386.0,89.2811,89.3,89.2622,89.2811,17386.0
2024-08-05 13:55:00,94.34,94.36,94.29,94.33,42845.0,89.2811,89.3,89.2338,89.2716,42845.0
2024-08-05 14:00:00,94.32,94.32,94.23,94.23,21126.0,89.2622,89.2622,89.177,89.177,21126.0
2024-08-05 14:05:00,94.23,94.25,94.22,94.25,13503.0,89.177,89.1959,89.1675,89.1959,13503.0
2024-08-05 14:10:00,94.23,94.26,94.22,94.23,53818.0,89.177,89.2054,89.1675,89.177,53818.0
2024-08-05 14:15:00,94.23,94.29,94.22,94.28,24133.0,89.177,89.2338,89.1675,89.2243,24133.0
2024-08-05 14:20:00,94.28,94.32,94.27,94.32,41799.0,89.2243,89.2622,89.2148,89.2622,41799.0
2024-08-05 14:25:00,94.31,94.35,94.3,94.32,15397.0,89.2527,89.2906,89.2432,89.2622,15397.0
2024-08-05 14:30:00,94.32,94.33,94.3,94.3,32253.0,89.2622,89.2716,89.2432,89.2432,32253.0
2024-08-05 14:35:00,94.3,94.31,94.26,94.27,36019.0,89.2432,89.2527,89.2054,89.2148,36019.0
2024-08-05 14:40:00,94.27,94.27,94.2,94.21,154580.0,89.2148,89.2148,89.1486,89.1581,154580.0
2024-08-05 14:45:00,94.21,94.22,94.19,94.2,76181.0,89.1581,89.1675,89.1391,89.1486,76181.0
2024-08-05 14:50:00,94.2,94.25,94.19,94.22,42091.0,89.1486,89.1959,89.1391,89.1675,42091.0
2024-08-05 14:55:00,94.2,94.2,94.16,94.16,175734.0,89.1486,89.1486,89.1107,89.1107,175734.0
2024-08-05 15:00:00,94.17,94.24,94.16,94.23,239785.0,89.1202,89.1865,89.1107,89.177,239785.0
2024-08-05 15:05:00,94.23,94.23,94.18,94.2,123988.0,89.177,89.177,89.1297,89.1486,123988.0
2024-08-05 15:10:00,94.2,94.22,94.19,94.19,69024.0,89.1486,89.1675,89.1391,89.1391,69024.0
2024-08-05 15:15:00,94.19,94.19,94.17,94.17,103070.0,89.1391,89.1391,89.1202,89.1202,103070.0
2024-08-05 15:20:00,94.16,94.18,94.15,94.17,24315.0,89.1107,89.1297,89.1013,89.1202,24315.0
2024-08-05 15:25:00,94.16,94.19,94.15,94.19,37263.0,89.1107,89.1391,89.1013,89.1391,37263.0
2024-08-05 15:30:00,94.19,94.22,94.17,94.22,127013.0,89.1391,89.1675,89.1202,89.1675,127013.0
2024-08-05 15:35:00,94.22,94.23,94.19,94.2,31352.0,89.1675,89.177,89.1391,89.1486,31352.0
2024-08-05 15:40:00,94.2,94.22,94.16,94.17,38465.0,89.1486,89.1675,89.1107,89.1202,38465.0
2024-08-05 15:45:00,94.17,94.18,94.16,94.18,191022.0,89.1202,89.1297,89.1107,89.1297,191022.0
2024-08-05 15:50:00,94.18,94.25,94.17,94.2,214587.0,89.1297,89.1959,89.1202,89.1486,214587.0
2024-08-05 15:55:00,94.2,94.21,94.14,94.18,272761.0,89.1486,89.1581,89.0918,89.1297,272761.0
2024-08-06 09:30:00,94.59,94.59,94.11,94.14,139588.0,89.5177,89.5177,89.0634,89.0918,139588.0
2024-08-06 09:35:00,94.15,94.28,94.13,94.27,42255.0,89.1013,89.2243,89.0824,89.2148,42255.0
2024-08-06 09:40:00,94.27,94.29,94.2,94.28,135135.0,89.2148,89.2338,89.1486,89.2243,135135.0
2024-08-06 09:45:00,94.27,94.33,94.27,94.3,30020.0,89.2148,89.2716,89.2148,89.2432,30020.0
2024-08-06 09:50:00,94.3,94.41,94.3,94.4,77665.0,89.2432,89.3473,89.2432,89.3379,77665.0
2024-08-06 09:55:00,94.39,94.45,94.34,94.36,45065.0,89.3284,89.3852,89.2811,89.3,45065.0
2024-08-06 10:00:00,94.36,94.39,94.34,94.38,34605.0,89.3,89.3284,89.2811,89.3189,34605.0
2024-08-06 10:05:00,94.39,94.46,94.38,94.46,40821.0,89.3284,89.3947,89.3189,89.3947,40821.0
2024-08-06 10:10:00,94.47,94.52,94.45,94.51,205093.0,89.4041,89.4514,89.3852,89.442,205093.0
2024-08-06 10:15:00,94.52,94.55,94.49,94.55,204904.0,89.4514,89.4798,89.423,89.4798,204904.0
2024-08-06 10:20:00,94.55,94.61,94.51,94.53,288017.0,89.4798,89.5366,89.442,89.4609,288017.0
2024-08-06 10:25:00,94.53,94.55,94.47,94.47,37137.0,89.4609,89.4798,89.4041,89.4041,37137.0
2024-08-06 10:30:00,94.47,94.5,94.44,94.49,84716.0,89.4041,89.4325,89.3757,89.423,84716.0
2024-08-06 10:35:00,94.5,94.51,94.48,94.5,29542.0,89.4325,89.442,89.4136,89.4325,29542.0
2024-08-06 10:40:00,94.5,94.52,94.47,94.47,98675.0,89.4325,89.4514,89.4041,89.4041,98675.0
2024-08-06 10:45:00,94.48,94.51,94.47,94.5,59636.0,89.4136,89.442,89.4041,89.4325,59636.0
2024-08-06 10:50:00,94.5,94.5,94.45,94.47,30181.0,89.4325,89.4325,89.3852,89.4041,30181.0
2024-08-06 10:55:00,94.47,94.5,94.46,94.5,30321.0,89.4041,89.4325,89.3947,89.4325,30321.0
2024-08-06 11:00:00,94.49,94.5,94.47,94.5,36210.0,89.423,89.4325,89.4041,89.4325,36210.0
2024-08-06 11:05:00,94.5,94.52,94.5,94.52,30588.0,89.4325,89.4514,89.4325,89.4514,30588.0
2024-08-06 11:10:00,94.52,94.52,94.48,94.51,56831.0,89.4514,89.4514,89.4136,89.442,56831.0
2024-08-06 11:15:00,94.5,94.51,94.46,94.49,32762.0,89.4325,89.442,89.3947,89.423,32762.0
2024-08-06 11:20:00,94.48,94.51,94.46,94.5,44998.0,89.4136,89.442,89.3947,89.4325,44998.0
2024-08-06 11:25:00,94.5,94.52,94.47,94.47,36604.0,89.4325,89.4514,89.4041,89.4041,36604.0
2024-08-06 11:30:00,94.47,94.53,94.46,94.52,36855.0,89.4041,89.4609,89.3947,89.4514,36855.0
2024-08-06 11:35:00,94.52,94.52,94.48,94.52,26287.0,89.4514,89.4514,89.4136,89.4514,26287.0
2024-08-06 11:40:00,94.51,94.57,94.5,94.56,43381.0,89.442,89.4988,89.4325,89.4893,43381.0
2024-08-06 11:45:00,94.56,94.62,94.54,94.62,18179.0,89.4893,89.5461,89.4704,89.5461,18179.0
2024-08-06 11:50:00,94.62,94.64,94.61,94.63,70414.0,89.5461,89.565,89.5366,89.5555,70414.0
2024-08-06 11:55:00,94.63,94.64,94.58,94.6,41117.0,89.5555,89.565,89.5082,89.5271,41117.0
2024-08-06 12:00:00,94.59,94.66,94.59,94.65,35128.0,89.5177,89.5839,89.5177,89.5745,35128.0
2024-08-06 12:05:00,94.65,94.68,94.63,94.66,42185.0,89.5745,89.6029,89.5555,89.5839,42185.0
2024-08-06 12:10:00,94.66,94.67,94.64,94.67,39862.0,89.5839,89.5934,89.565,89.5934,39862.0
2024-08-06 12:15:00,94.67,94.72,94.66,94.7,32623.0,89.5934,89.6407,89.5839,89.6218,32623.0
2024-08-06 12:20:00,94.7,94.71,94.65,94.67,38692.0,89.6218,89.6313,89.5745,89.5934,38692.0
2024-08-06 12:25:00,94.68,94.7,94.65,94.7,38120.0,89.6029,89.6218,89.5745,89.6218,38120.0
2024-08-06 12:30:00,94.7,94.73,94.68,94.72,195477.0,89.6218,89.6502,89.6029,89.6407,195477.0
2024-08-06 12:35:00,94.72,94.73,94.69,94.71,46180.0,89.6407,89.6502,89.6123,89.6313,46180.0
2024-08-06 12:40:00,94.72,94.74,94.71,94.71,19768.0,89.6407,89.6596,89.6313,89.6313,19768.0
2024-08-06 12:45:00,94.7,94.72,94.7,94.7,23886.0,89.6218,89.6407,89.6218,89.6218,23886.0
2024-08-06 12:50:00,94.71,94.79,94.71,94.79,27436.0,89.6313,89.707,89.6313,89.707,27436.0
2024-08-06 12:55:00,94.79,94.79,94.75,94.76,26737.0,89.707,89.707,89.6691,89.6786,26737.0
2024-08-06 13:00:00,94.77,94.81,94.75,94.79,52411.0,89.688,89.7259,89.6691,89.707,52411.0
2024-08-06 13:05:00,94.79,94.79,94.71,94.72,68156.0,89.707,89.707,89.6313,89.6407,68156.0
2024-08-06 13:10:00,94.72,94.74,94.7,94.72,58480.0,89.6407,89.6596,89.6218,89.6407,58480.0
2024-08-06 13:15:00,94.73,94.79,94.71,94.79,289625.0,89.6502,89.707,89.6313,89.707,289625.0
2024-08-06 13:20:00,94.79,94.8,94.77,94.78,356331.0,89.707,89.7164,89.688,89.6975,356331.0
2024-08-06 13:25:00,94.78,94.79,94.77,94.79,39796.0,89.6975,89.707,89.688,89.707,39796.0
2024-08-06 13:30:00,94.79,94.84,94.78,94.79,168253.0,89.707,89.7543,89.6975,89.707,168253.0
2024-08-06 13:35:00,94.78,94.8,94.76,94.8,113445.0,89.6975,89.7164,89.6786,89.7164,113445.0
2024-08-06 13:40:00,94.8,94.8,94.75,94.77,43458.0,89.7164,89.7164,89.6691,89.688,43458.0
2024-08-06 13:45:00,94.77,94.8,94.75,94.8,66745.0,89.688,89.7164,89.6691,89.7164,66745.0
2024-08-06 13:50:00,94.8,94.82,94.79,94.82,19067.0,89.7164,89.7354,89.707,89.7354,19067.0
2024-08-06 13:55:00,94.81,94.85,94.81,94.84,45818.0,89.7259,89.7637,89.7259,89.7543,45818.0
2024-08-06 14:00:00,94.84,94.85,94.81,94.85,59338.0,89.7543,89.7637,89.7259,89.7637,59338.0
2024-08-06 14:05:00,94.85,94.87,94.82,94.83,81217.0,89.7637,89.7827,89.7354,89.7448,81217.0
2024-08-06 14:10:00,94.84,94.85,94.82,94.84,69787.0,89.7543,89.7637,89.7354,89.7543,69787.0
2024-08-06 14:15:00,94.84,94.85,94.81,94.84,55383.0,89.7543,89.7637,89.7259,89.7543,55383.0
2024-08-06 14:20:00,94.84,94.86,94.84,94.86,39058.0,89.7543,89.7732,89.7543,89.7732,39058.0
2024-08-06 14:25:00,94.86,94.89,94.85,94.87,85568.0,89.7732,89.8016,89.7637,89.7827,85568.0
2024-08-06 14:30:00,94.87,94.87,94.83,94.86,25152.0,89.7827,89.7827,89.7448,89.7732,25152.0
2024-08-06 14:35:00,94.86,94.9,94.85,94.9,18011.0,89.7732,89.8111,89.7637,89.8111,18011.0
2024-08-06 14:40:00,94.9,94.92,94.88,94.91,21573.0,89.8111,89.83,89.7921,89.8205,21573.0
2024-08-06 14:45:00,94.91,94.92,94.89,94.9,39594.0,89.8205,89.83,89.8016,89.8111,39594.0
2024-08-06 14:50:00,94.89,94.89,94.82,94.87,18391.0,89.8016,89.8016,89.7354,89.7827,18391.0
2024-08-06 14:55:00,94.87,94.87,94.77,94.78,86615.0,89.7827,89.7827,89.688,89.6975,86615.0
2024-08-06 15:00:00,94.77,94.77,94.69,94.69,49634.0,89.688,89.688,89.6123,89.6123,49634.0
2024-08-06 15:05:00,94.7,94.75,94.67,94.74,112585.0,89.6218,89.6691,89.5934,89.6596,112585.0
2024-08-06 15:10:00,94.73,94.75,94.72,94.73,45196.0,89.6502,89.6691,89.6407,89.6502,45196.0
2024-08-06 15:15:00,94.73,94.73,94.67,94.72,35153.0,89.6502,89.6502,89.5934,89.6407,35153.0
2024-08-06 15:20:00,94.73,94.76,94.71,94.76,24081.0,89.6502,89.6786,89.6313,89.6786,24081.0
2024-08-06 15:25:00,94.77,94.77,94.71,94.73,30411.0,89.688,89.688,89.6313,89.6502,30411.0
2024-08-06 15:30:00,94.72,94.74,94.7,94.74,38225.0,89.6407,89.6596,89.6218,89.6596,38225.0
2024-08-06 15:35:00,94.75,94.76,94.72,94.75,56762.0,89.6691,89.6786,89.6407,89.6691,56762.0
2024-08-06 15:40:00,94.74,94.74,94.7,94.71,28247.0,89.6596,89.6596,89.6218,89.6313,28247.0
2024-08-06 15:45:00,94.7,94.73,94.66,94.67,80886.0,89.6218,89.6502,89.5839,89.5934,80886.0
2024-08-06 15:50:00,94.66,94.69,94.62,94.65,147954.0,89.5839,89.6123,89.5461,89.5745,147954.0
2024-08-06 15:55:00,94.65,94.68,94.55,94.55,320520.0,89.5745,89.6029,89.4798,89.4798,320520.0
2024-08-07 09:30:00,95.19,95.19,94.94,95.01,58307.0,90.0855,90.0855,89.8489,89.9152,58307.0
2024-08-07 09:35:00,95.0,95.04,95.0,95.03,28178.0,89.9057,89.9436,89.9057,89.9341,28178.0
2024-08-07 09:40:00,95.01,95.06,94.99,95.06,59568.0,89.9152,89.9625,89.8962,89.9625,59568.0
2024-08-07 09:45:00,95.06,95.08,95.01,95.02,34016.0,89.9625,89.9814,89.9152,89.9246,34016.0
2024-08-07 09:50:00,95.02,95.07,95.02,95.06,24882.0,89.9246,89.9719,89.9246,89.9625,24882.0
2024-08-07 09:55:00,95.05,95.06,95.03,95.04,25495.0,89.953,89.9625,89.9341,89.9436,25495.0
2024-08-07 10:00:00,95.03,95.1,94.99,94.99,55104.0,89.9341,90.0003,89.8962,89.8962,55104.0
2024-08-07 10:05:00,94.97,95.04,94.97,95.02,17959.0,89.8773,89.9436,89.8773,89.9246,17959.0
2024-08-07 10:10:00,95.02,95.03,94.98,95.02,31998.0,89.9246,89.9341,89.8868,89.9246,31998.0
2024-08-07 10:15:00,95.02,95.06,94.98,95.0,104073.0,89.9246,89.9625,89.8868,89.9057,104073.0
2024-08-07 10:20:00,95.0,95.02,94.99,95.0,13205.0,89.9057,89.9246,89.8962,89.9057,13205.0
2024-08-07 10:25:00,95.0,95.04,94.99,94.99,21992.0,89.9057,89.9436,89.8962,89.8962,21992.0
2024-08-07 10:30:00,94.98,95.01,94.97,95.01,45386.0,89.8868,89.9152,89.8773,89.9152,45386.0
2024-08-07 10:35:00,95.0,95.02,94.97,95.01,36629.0,89.9057,89.9246,89.8773,89.9152,36629.0
2024-08-07 10:40:00,95.01,95.07,95.0,95.06,18982.0,89.9152,89.9719,89.9057,89.9625,18982.0
2024-08-07 10:45:00,95.06,95.1,95.06,95.08,49924.0,89.9625,90.0003,89.9625,89.9814,49924.0
2024-08-07 10:50:00,95.08,95.13,95.08,95.12,33851.0,89.9814,90.0287,89.9814,90.0193,33851.0
2024-08-07 10:55:00,95.11,95.11,95.06,95.06,36113.0,90.0098,90.0098,89.9625,89.9625,36113.0
2024-08-07 11:00:00,95.06,95.11,95.06,95.11,21712.0,89.9625,90.0098,89.9625,90.0098,21712.0
2024-08-07 11:05:00,95.11,95.15,95.1,95.12,22389.0,90.0098,90.0477,90.0003,90.0193,22389.0
2024-08-07 11:10:00,95.12,95.12,95.09,95.11,26449.0,90.0193,90.0193,89.9909,90.0098,26449.0
2024-08-07 11:15:00,95.11,95.11,95.05,95.06,17619.0,90.0098,90.0098,89.953,89.9625,17619.0
2024-08-07 11:20:00,95.06,95.06,95.03,95.06,25202.0,89.9625,89.9625,89.9341,89.9625,25202.0
2024-08-07 11:25:00,95.05,95.07,95.03,95.06,31549.0,89.953,89.9719,89.9341,89.9625,31549.0
2024-08-07 11:30:00,95.06,95.09,95.05,95.05,25231.0,89.9625,89.9909,89.953,89.953,25231.0
2024-08-07 11:35:00,95.06,95.09,95.05,95.09,24804.0,89.9625,89.9909,89.953,89.9909,24804.0
2024-08-07 11:40:00,95.08,95.1,95.06,95.06,13938.0,89.9814,90.0003,89.9625,89.9625,13938.0
2024-08-07 11:45:00,95.06,95.07,95.04,95.06,31754.0,89.9625,89.9719,89.9436,89.9625,31754.0
2024-08-07 11:50:00,95.06,95.08,95.0,95.02,47327.0,89.9625,89.9814,89.9057,89.9246,47327.0
2024-08-07 11:55:00,95.01,95.03,95.01,95.02,10019.0,89.9152,89.9341,89.9152,89.9246,10019.0
2024-08-07 12:00:00,95.01,95.02,94.96,94.97,46300.0,89.9152,89.9246,89.8678,89.8773,46300.0
2024-08-07 12:05:00,94.96,94.99,94.96,94.99,23445.0,89.8678,89.8962,89.8678,89.8962,23445.0
2024-08-07 12:10:00,95.0,95.02,94.99,95.02,7436.0,89.9057,89.9246,89.8962,89.9246,7436.0
2024-08-07 12:15:00,95.03,95.03,94.98,94.99,9662.0,89.9341,89.9341,89.8868,89.8962,9662.0
2024-08-07 12:20:00,94.98,94.99,94.96,94.96,14865.0,89.8868,89.8962,89.8678,89.8678,14865.0
2024-08-07 12:25:00,94.97,95.0,94.94,94.99,21056.0,89.8773,89.9057,89.8489,89.8962,21056.0
2024-08-07 12:30:00,94.98,94.99,94.95,94.99,5712.0,89.8868,89.8962,89.8584,89.8962,5712.0
2024-08-07 12:35:00,94.99,95.0,94.98,94.98,5735.0,89.8962,89.9057,89.8868,89.8868,5735.0
2024-08-07 12:40:00,94.98,94.99,94.95,94.95,17390.0,89.8868,89.8962,89.8584,89.8584,17390.0
2024-08-07 12:45:00,94.95,94.96,94.92,94.93,16568.0,89.8584,89.8678,89.83,89.8395,16568.0
2024-08-07 12:50:00,94.93,94.94,94.91,94.92,14887.0,89.8395,89.8489,89.8205,89.83,14887.0
2024-08-07 12:55:00,94.94,94.97,94.94,94.94,22805.0,89.8489,89.8773,89.8489,89.8489,22805.0
2024-08-07 13:00:00,94.94,94.95,94.83,94.88,74145.0,89.8489,89.8584,89.7448,89.7921,74145.0
2024-08-07 13:05:00,94.88,94.91,94.85,94.85,34793.0,89.7921,89.8205,89.7637,89.7637,34793.0
2024-08-07 13:10:00,94.85,94.87,94.83,94.86,19899.0,89.7637,89.7827,89.7448,89.7732,19899.0
2024-08-07 13:15:00,94.86,94.86,94.82,94.83,90458.0,89.7732,89.7732,89.7354,89.7448,90458.0
2024-08-07 13:20:00,94.83,94.87,94.83,94.85,351691.0,89.7448,89.7827,89.7448,89.7637,351691.0
2024-08-07 13:25:00,94.85,94.87,94.82,94.83,70579.0,89.7637,89.7827,89.7354,89.7448,70579.0
2024-08-07 13:30:00,94.83,94.84,94.82,94.84,42477.0,89.7448,89.7543,89.7354,89.7543,42477.0
2024-08-07 13:35:00,94.84,94.87,94.84,94.86,28867.0,89.7543,89.7827,89.7543,89.7732,28867.0
2024-08-07 13:40:00,94.84,94.86,94.82,94.82,58934.0,89.7543,89.7732,89.7354,89.7354,58934.0
2024-08-07 13:45:00,94.83,94.83,94.75,94.75,37894.0,89.7448,89.7448,89.6691,89.6691,37894.0
2024-08-07 13:50:00,94.76,94.79,94.75,94.78,24901.0,89.6786,89.707,89.6691,89.6975,24901.0
2024-08-07 13:55:00,94.77,94.78,94.74,94.76,27236.0,89.688,89.6975,89.6596,89.6786,27236.0
2024-08-07 14:00:00,94.76,94.78,94.74,94.74,27468.0,89.6786,89.6975,89.6596,89.6596,27468.0
2024-08-07 14:05:00,94.75,94.76,94.71,94.73,32359.0,89.6691,89.6786,89.6313,89.6502,32359.0
2024-08-07 14:10:00,94.73,94.73,94.69,94.71,61873.0,89.6502,89.6502,89.6123,89.6313,61873.0
2024-08-07 14:15:00,94.7,94.71,94.66,94.69,43301.0,89.6218,89.6313,89.5839,89.6123,43301.0
2024-08-07 14:20:00,94.68,94.73,94.68,94.72,100221.0,89.6029,89.6502,89.6029,89.6407,100221.0
2024-08-07 14:25:00,94.72,94.79,94.72,94.78,165749.0,89.6407,89.707,89.6407,89.6975,165749.0
2024-08-07 14:30:00,94.77,94.78,94.69,94.73,113602.0,89.688,89.6975,89.6123,89.6502,113602.0
2024-08-07 14:35:00,94.73,94.74,94.68,94.74,41462.0,89.6502,89.6596,89.6029,89.6596,41462.0
2024-08-07 14:40:00,94.75,94.76,94.73,94.75,40005.0,89.6691,89.6786,89.6502,89.6691,40005.0
2024-08-07 14:45:00,94.75,94.77,94.7,94.7,66697.0,89.6691,89.688,89.6218,89.6218,66697.0
2024-08-07 14:50:00,94.7,94.73,94.68,94.7,65249.0,89.6218,89.6502,89.6029,89.6218,65249.0
2024-08-07 14:55:00,94.7,94.74,94.69,94.71,42296.0,89.6218,89.6596,89.6123,89.6313,42296.0
2024-08-07 15:00:00,94.72,94.78,94.71,94.77,53956.0,89.6407,89.6975,89.6313,89.688,53956.0
2024-08-07 15:05:00,94.77,94.82,94.76,94.8,88363.0,89.688,89.7354,89.6786,89.7164,88363.0
2024-08-07 15:10:00,94.8,94.81,94.77,94.78,26240.0,89.7164,89.7259,89.688,89.6975,26240.0
2024-08-07 15:15:00,94.79,94.83,94.78,94.82,41761.0,89.707,89.7448,89.6975,89.7354,41761.0
2024-08-07 15:20:00,94.82,94.85,94.79,94.81,36216.0,89.7354,89.7637,89.707,89.7259,36216.0
2024-08-07 15:25:00,94.81,94.81,94.78,94.8,36656.0,89.7259,89.7259,89.6975,89.7164,36656.0
2024-08-07 15:30:00,94.79,94.84,94.78,94.81,65226.0,89.707,89.7543,89.6975,89.7259,65226.0
2024-08-07 15:35:00,94.81,94.83,94.78,94.78,43100.0,89.7259,89.7448,89.6975,89.6975,43100.0
2024-08-07 15:40:00,94.79,94.8,94.78,94.79,63381.0,89.707,89.7164,89.6975,89.707,63381.0
2024-08-07 15:45:00,94.79,94.81,94.79,94.8,102665.0,89.707,89.7259,89.707,89.7164,102665.0
2024-08-07 15:50:00,94.8,94.8,94.72,94.72,131743.0,89.7164,89.7164,89.6407,89.6407,131743.0
2024-08-07 15:55:00,94.72,94.74,94.69,94.7,282857.0,89.6407,89.6596,89.6123,89.6218,282857.0
2024-08-08 09:30:00,94.99,95.04,94.93,95.03,36938.0,89.8962,89.9436,89.8395,89.9341,36938.0
2024-08-08 09:35:00,95.03,95.04,94.98,95.0,41693.0,89.9341,89.9436,89.8868,89.9057,41693.0
2024-08-08 09:40:00,95.0,95.0,94.95,94.95,67782.0,89.9057,89.9057,89.8584,89.8584,67782.0
2024-08-08 09:45:00,94.95,94.98,94.93,94.95,29691.0,89.8584,89.8868,89.8395,89.8584,29691.0
2024-08-08 09:50:00,94.94,95.01,94.91,95.01,14353.0,89.8489,89.9152,89.8205,89.9152,14353.0
2024-08-08 09:55:00,95.01,95.07,95.01,95.07,15491.0,89.9152,89.9719,89.9152,89.9719,15491.0
2024-08-08 10:00:00,95.06,95.12,95.05,95.1,34516.0,89.9625,90.0193,89.953,90.0003,34516.0
2024-08-08 10:05:00,95.11,95.11,95.05,95.1,33220.0,90.0098,90.0098,89.953,90.0003,33220.0
2024-08-08 10:10:00,95.09,95.12,95.08,95.1,15321.0,89.9909,90.0193,89.9814,90.0003,15321.0
2024-08-08 10:15:00,95.12,95.14,95.09,95.09,27144.0,90.0193,90.0382,89.9909,89.9909,27144.0
2024-08-08 10:20:00,95.09,95.11,95.07,95.11,23532.0,89.9909,90.0098,89.9719,90.0098,23532.0
2024-08-08 10:25:00,95.11,95.13,95.1,95.13,23737.0,90.0098,90.0287,90.0003,90.0287,23737.0
2024-08-08 10:30:00,95.13,95.13,95.09,95.11,42669.0,90.0287,90.0287,89.9909,90.0098,42669.0
2024-08-08 10:35:00,95.11,95.12,95.1,95.12,33609.0,90.0098,90.0193,90.0003,90.0193,33609.0
2024-08-08 10:40:00,95.11,95.11,95.07,95.08,22618.0,90.0098,90.0098,89.9719,89.9814,22618.0
2024-08-08 10:45:00,95.08,95.13,95.08,95.13,19205.0,89.9814,90.0287,89.9814,90.0287,19205.0
2024-08-08 10:50:00,95.13,95.13,95.07,95.07,14164.0,90.0287,90.0287,89.9719,89.9719,14164.0
2024-08-08 10:55:00,95.07,95.09,95.06,95.08,6319.0,89.9719,89.9909,89.9625,89.9814,6319.0
2024-08-08 11:00:00,95.08,95.09,95.04,95.07,4823.0,89.9814,89.9909,89.9436,89.9719,4823.0
2024-08-08 11:05:00,95.06,95.07,95.04,95.05,9926.0,89.9625,89.9719,89.9436,89.953,9926.0
2024-08-08 11:10:00,95.05,95.05,95.0,95.01,27548.0,89.953,89.953,89.9057,89.9152,27548.0
2024-08-08 11:15:00,95.01,95.02,94.99,95.0,11426.0,89.9152,89.9246,89.8962,89.9057,11426.0
2024-08-08 11:20:00,95.0,95.04,95.0,95.03,21448.0,89.9057,89.9436,89.9057,89.9341,21448.0
2024-08-08 11:25:00,95.03,95.04,95.0,95.0,18893.0,89.9341,89.9436,89.9057,89.9057,18893.0
2024-08-08 11:30:00,95.0,95.04,95.0,95.02,17759.0,89.9057,89.9436,89.9057,89.9246,17759.0
2024-08-08 11:35:00,95.01,95.01,94.98,94.99,8471.0,89.9152,89.9152,89.8868,89.8962,8471.0
2024-08-08 11:40:00,94.98,94.99,94.96,94.98,12762.0,89.8868,89.8962,89.8678,89.8868,12762.0
2024-08-08 11:45:00,94.98,95.0,94.98,94.98,36944.0,89.8868,89.9057,89.8868,89.8868,36944.0
2024-08-08 11:50:00,94.98,94.99,94.96,94.98,48130.0,89.8868,89.8962,89.8678,89.8868,48130.0
2024-08-08 11:55:00,94.98,95.0,94.98,94.98,19012.0,89.8868,89.9057,89.8868,89.8868,19012.0
2024-08-08 12:00:00,94.98,95.03,94.98,95.02,40300.0,89.8868,89.9341,89.8868,89.9246,40300.0
2024-08-08 12:05:00,95.02,95.03,95.01,95.02,10040.0,89.9246,89.9341,89.9152,89.9246,10040.0
2024-08-08 12:10:00,95.02,95.02,94.97,94.98,39344.0,89.9246,89.9246,89.8773,89.8868,39344.0
2024-08-08 12:15:00,94.98,94.99,94.96,94.98,20327.0,89.8868,89.8962,89.8678,89.8868,20327.0
2024-08-08 12:20:00,94.98,94.99,94.98,94.98,11499.0,89.8868,89.8962,89.8868,89.8868,11499.0
2024-08-08 12:25:00,94.99,95.0,94.96,94.97,9566.0,89.8962,89.9057,89.8678,89.8773,9566.0
2024-08-08 12:30:00,94.96,94.97,94.93,94.94,7793.0,89.8678,89.8773,89.8395,89.8489,7793.0
2024-08-08 12:35:00,94.93,94.94,94.89,94.9,22677.0,89.8395,89.8489,89.8016,89.8111,22677.0
2024-08-08 12:40:00,94.91,94.91,94.88,94.91,20496.0,89.8205,89.8205,89.7921,89.8205,20496.0
2024-08-08 12:45:00,94.91,94.94,94.9,94.94,12852.0,89.8205,89.8489,89.8111,89.8489,12852.0
2024-08-08 12:50:00,94.94,94.95,94.91,94.94,9291.0,89.8489,89.8584,89.8205,89.8489,9291.0
2024-08-08 12:55:00,94.95,94.95,94.91,94.93,10176.0,89.8584,89.8584,89.8205,89.8395,10176.0
2024-08-08 13:00:00,94.94,94.94,94.87,94.9,26235.0,89.8489,89.8489,89.7827,89.8111,26235.0
2024-08-08 13:05:00,94.89,94.91,94.86,94.91,11204.0,89.8016,89.8205,89.7732,89.8205,11204.0
2024-08-08 13:10:00,94.92,94.95,94.9,94.95,16839.0,89.83,89.8584,89.8111,89.8584,16839.0
2024-08-08 13:15:00,94.95,94.97,94.94,94.96,60814.0,89.8584,89.8773,89.8489,89.8678,60814.0
2024-08-08 13:20:00,94.97,94.98,94.96,94.97,7051.0,89.8773,89.8868,89.8678,89.8773,7051.0
2024-08-08 13:25:00,94.97,95.0,94.97,94.98,23774.0,89.8773,89.9057,89.8773,89.8868,23774.0
2024-08-08 13:30:00,94.98,95.0,94.97,95.0,10382.0,89.8868,89.9057,89.8773,89.9057,10382.0
2024-08-08 13:35:00,94.99,94.99,94.97,94.98,20294.0,89.8962,89.8962,89.8773,89.8868,20294.0
2024-08-08 13:40:00,94.97,94.99,94.97,94.99,17124.0,89.8773,89.8962,89.8773,89.8962,17124.0
2024-08-08 13:45:00,94.98,95.0,94.98,94.98,12918.0,89.8868,89.9057,89.8868,89.8868,12918.0
2024-08-08 13:50:00,94.99,95.0,94.98,95.0,10534.0,89.8962,89.9057,89.8868,89.9057,10534.0
2024-08-08 13:55:00,95.0,95.0,94.97,94.98,15289.0,89.9057,89.9057,89.8773,89.8868,15289.0
2024-08-08 14:00:00,94.98,95.0,94.96,95.0,16981.0,89.8868,89.9057,89.8678,89.9057,16981.0
2024-08-08 14:05:00,95.0,95.0,94.98,95.0,16865.0,89.9057,89.9057,89.8868,89.9057,16865.0
2024-08-08 14:10:00,95.0,95.03,94.99,95.03,21160.0,89.9057,89.9341,89.8962,89.9341,21160.0
2024-08-08 14:15:00,95.03,95.04,95.01,95.04,40730.0,89.9341,89.9436,89.9152,89.9436,40730.0
2024-08-08 14:20:00,95.04,95.04,95.03,95.03,14344.0,89.9436,89.9436,89.9341,89.9341,14344.0
2024-08-08 14:25:00,95.04,95.04,95.01,95.03,27530.0,89.9436,89.9436,89.9152,89.9341,27530.0
2024-08-08 14:30:00,95.04,95.05,95.03,95.05,18331.0,89.9436,89.953,89.9341,89.953,18331.0
2024-08-08 14:35:00,95.05,95.05,95.02,95.03,23297.0,89.953,89.953,89.9246,89.9341,23297.0
2024-08-08 14:40:00,95.03,95.03,95.0,95.02,29186.0,89.9341,89.9341,89.9057,89.9246,29186.0
2024-08-08 14:45:00,95.01,95.04,95.01,95.04,30990.0,89.9152,89.9436,89.9152,89.9436,30990.0
2024-08-08 14:50:00,95.04,95.04,95.02,95.03,21729.0,89.9436,89.9436,89.9246,89.9341,21729.0
2024-08-08 14:55:00,95.03,95.05,95.02,95.03,29962.0,89.9341,89.953,89.9246,89.9341,29962.0
2024-08-08 15:00:00,95.03,95.05,95.01,95.01,36873.0,89.9341,89.953,89.9152,89.9152,36873.0
2024-08-08 15:05:00,95.01,95.05,95.0,95.04,35202.0,89.9152,89.953,89.9057,89.9436,35202.0
2024-08-08 15:10:00,95.04,95.05,95.03,95.03,15265.0,89.9436,89.953,89.9341,89.9341,15265.0
2024-08-08 15:15:00,95.04,95.06,95.03,95.04,32949.0,89.9436,89.9625,89.9341,89.9436,32949.0
2024-08-08 15:20:00,95.04,95.06,95.03,95.06,22055.0,89.9436,89.9625,89.9341,89.9625,22055.0
2024-08-08 15:25:00,95.06,95.07,95.04,95.04,29557.0,89.9625,89.9719,89.9436,89.9436,29557.0
2024-08-08 15:30:00,95.04,95.05,95.02,95.03,28530.0,89.9436,89.953,89.9246,89.9341,28530.0
2024-08-08 15:35:00,95.04,95.04,95.01,95.02,36009.0,89.9436,89.9436,89.9152,89.9246,36009.0
2024-08-08 15:40:00,95.01,95.03,95.01,95.03,44301.0,89.9152,89.9341,89.9152,89.9341,44301.0
2024-08-08 15:45:00,95.03,95.03,94.99,95.01,44973.0,89.9341,89.9341,89.8962,89.9152,44973.0
2024-08-08 15:50:00,95.01,95.02,94.98,95.0,57181.0,89.9152,89.9246,89.8868,89.9057,57181.0
2024-08-08 15:55:00,94.99,95.1,94.98,95.06,139129.0,89.8962,90.0003,89.8868,89.9625,139129.0
2024-08-09 09:30:00,95.15,95.17,95.11,95.16,27633.0,90.0477,90.0666,90.0098,90.0571,27633.0
2024-08-09 09:35:00,95.16,95.22,95.14,95.2,22436.0,90.0571,90.1139,90.0382,90.095,22436.0
2024-08-09 09:40:00,95.19,95.19,95.12,95.14,34332.0,90.0855,90.0855,90.0193,90.0382,34332.0
2024-08-09 09:45:00,95.14,95.15,95.09,95.09,12850.0,90.0382,90.0477,89.9909,89.9909,12850.0
2024-08-09 09:50:00,95.1,95.13,95.08,95.13,4805.0,90.0003,90.0287,89.9814,90.0287,4805.0
2024-08-09 09:55:00,95.14,95.15,95.07,95.09,20575.0,90.0382,90.0477,89.9719,89.9909,20575.0
2024-08-09 10:00:00,95.09,95.15,95.07,95.15,3562976.0,89.9909,90.0477,89.9719,90.0477,3562976.0
2024-08-09 10:05:00,95.15,95.15,95.1,95.13,53096.0,90.0477,90.0477,90.0003,90.0287,53096.0
2024-08-09 10:10:00,95.13,95.17,95.11,95.17,33069.0,90.0287,90.0666,90.0098,90.0666,33069.0
2024-08-09 10:15:00,95.17,95.17,95.13,95.15,26831.0,90.0666,90.0666,90.0287,90.0477,26831.0
2024-08-09 10:20:00,95.15,95.16,95.14,95.15,13897.0,90.0477,90.0571,90.0382,90.0477,13897.0
2024-08-09 10:25:00,95.15,95.17,95.15,95.17,8354.0,90.0477,90.0666,90.0477,90.0666,8354.0
2024-08-09 10:30:00,95.17,95.17,95.13,95.13,14137.0,90.0666,90.0666,90.0287,90.0287,14137.0
2024-08-09 10:35:00,95.13,95.14,95.11,95.12,72869.0,90.0287,90.0382,90.0098,90.0193,72869.0
2024-08-09 10:40:00,95.12,95.15,95.12,95.13,28900.0,90.0193,90.0477,90.0193,90.0287,28900.0
2024-08-09 10:45:00,95.13,95.15,95.11,95.12,100948.0,90.0287,90.0477,90.0098,90.0193,100948.0
2024-08-09 10:50:00,95.12,95.13,95.1,95.11,35857.0,90.0193,90.0287,90.0003,90.0098,35857.0
2024-08-09 10:55:00,95.11,95.12,95.09,95.09,43190.0,90.0098,90.0193,89.9909,89.9909,43190.0
2024-08-09 11:00:00,95.09,95.1,95.08,95.09,14136.0,89.9909,90.0003,89.9814,89.9909,14136.0
2024-08-09 11:05:00,95.1,95.12,95.08,95.09,55723.0,90.0003,90.0193,89.9814,89.9909,55723.0
2024-08-09 11:10:00,95.1,95.1,95.08,95.09,9445.0,90.0003,90.0003,89.9814,89.9909,9445.0
2024-08-09 11:15:00,95.09,95.11,95.08,95.09,48088.0,89.9909,90.0098,89.9814,89.9909,48088.0
2024-08-09 11:20:00,95.09,95.09,95.07,95.08,22647.0,89.9909,89.9909,89.9719,89.9814,22647.0
2024-08-09 11:25:00,95.08,95.09,95.04,95.05,24434.0,89.9814,89.9909,89.9436,89.953,24434.0
2024-08-09 11:30:00,95.05,95.06,95.01,95.06,36428.0,89.953,89.9625,89.9152,89.9625,36428.0
2024-08-09 11:35:00,95.06,95.06,95.0,95.02,16462.0,89.9625,89.9625,89.9057,89.9246,16462.0
2024-08-09 11:40:00,95.03,95.04,95.02,95.02,7890.0,89.9341,89.9436,89.9246,89.9246,7890.0
2024-08-09 11:45:00,95.03,95.05,95.02,95.04,12149.0,89.9341,89.953,89.9246,89.9436,12149.0
2024-08-09 11:50:00,95.04,95.04,95.0,95.01,369015.0,89.9436,89.9436,89.9057,89.9152,369015.0
2024-08-09 11:55:00,95.01,95.02,94.94,94.95,30171.0,89.9152,89.9246,89.8489,89.8584,30171.0
2024-08-09 12:00:00,94.96,94.97,94.94,94.94,11960.0,89.8678,89.8773,89.8489,89.8489,11960.0
2024-08-09 12:05:00,94.94,94.95,94.93,94.94,97743.0,89.8489,89.8584,89.8395,89.8489,97743.0
2024-08-09 12:10:00,94.94,94.94,94.9,94.91,36705.0,89.8489,89.8489,89.8111,89.8205,36705.0
2024-08-09 12:15:00,94.91,94.93,94.9,94.92,27416.0,89.8205,89.8395,89.8111,89.83,27416.0
2024-08-09 12:20:00,94.92,94.93,94.91,94.91,22021.0,89.83,89.8395,89.8205,89.8205,22021.0
2024-08-09 12:25:00,94.91,94.94,94.9,94.93,39191.0,89.8205,89.8489,89.8111,89.8395,39191.0
2024-08-09 12:30:00,94.93,94.96,94.93,94.95,16516.0,89.8395,89.8678,89.8395,89.8584,16516.0
2024-08-09 12:35:00,94.95,94.99,94.94,94.98,33470.0,89.8584,89.8962,89.8489,89.8868,33470.0
2024-08-09 12:40:00,94.98,95.0,94.97,95.0,14584.0,89.8868,89.9057,89.8773,89.9057,14584.0
2024-08-09 12:45:00,95.0,95.0,94.97,95.0,22095.0,89.9057,89.9057,89.8773,89.9057,22095.0
2024-08-09 12:50:00,94.99,95.0,94.96,94.96,11482.0,89.8962,89.9057,89.8678,89.8678,11482.0
2024-08-09 12:55:00,94.97,94.99,94.96,94.99,32319.0,89.8773,89.8962,89.8678,89.8962,32319.0
2024-08-09 13:00:00,94.99,95.01,94.98,95.01,24058.0,89.8962,89.9152,89.8868,89.9152,24058.0
2024-08-09 13:05:00,95.01,95.01,94.97,94.99,23386.0,89.9152,89.9152,89.8773,89.8962,23386.0
2024-08-09 13:10:00,94.99,95.0,94.97,94.98,110019.0,89.8962,89.9057,89.8773,89.8868,110019.0
2024-08-09 13:15:00,94.99,95.02,94.98,95.01,125414.0,89.8962,89.9246,89.8868,89.9152,125414.0
2024-08-09 13:20:00,95.01,95.02,95.0,95.01,22523.0,89.9152,89.9246,89.9057,89.9152,22523.0
2024-08-09 13:25:00,95.0,95.03,95.0,95.03,352966.0,89.9057,89.9341,89.9057,89.9341,352966.0
2024-08-09 13:30:00,95.03,95.07,95.03,95.04,27267.0,89.9341,89.9719,89.9341,89.9436,27267.0
2024-08-09 13:35:00,95.05,95.05,95.03,95.04,19599.0,89.953,89.953,89.9341,89.9436,19599.0
2024-08-09 13:40:00,95.04,95.04,95.0,95.0,18973.0,89.9436,89.9436,89.9057,89.9057,18973.0
2024-08-09 13:45:00,95.01,95.02,95.0,95.02,17788.0,89.9152,89.9246,89.9057,89.9246,17788.0
2024-08-09 13:50:00,95.02,95.02,94.97,94.98,15283.0,89.9246,89.9246,89.8773,89.8868,15283.0
2024-08-09 13:55:00,94.98,94.99,94.96,94.98,199208.0,89.8868,89.8962,89.8678,89.8868,199208.0
2024-08-09 14:00:00,94.98,94.99,94.96,94.98,140363.0,89.8868,89.8962,89.8678,89.8868,140363.0
2024-08-09 14:05:00,94.98,94.99,94.95,94.98,54475.0,89.8868,89.8962,89.8584,89.8868,54475.0
2024-08-09 14:10:00,94.98,94.99,94.94,94.95,49572.0,89.8868,89.8962,89.8489,89.8584,49572.0
2024-08-09 14:15:00,94.96,94.96,94.94,94.96,16481.0,89.8678,89.8678,89.8489,89.8678,16481.0
2024-08-09 14:20:00,94.96,94.97,94.95,94.97,24610.0,89.8678,89.8773,89.8584,89.8773,24610.0
2024-08-09 14:25:00,94.97,94.98,94.96,94.97,12573.0,89.8773,89.8868,89.8678,89.8773,12573.0
2024-08-09 14:30:00,94.96,94.98,94.94,94.96,106005.0,89.8678,89.8868,89.8489,89.8678,106005.0
2024-08-09 14:35:00,94.96,94.99,94.96,94.98,68322.0,89.8678,89.8962,89.8678,89.8868,68322.0
2024-08-09 14:40:00,94.98,94.99,94.97,94.98,28573.0,89.8868,89.8962,89.8773,89.8868,28573.0
2024-08-09 14:45:00,94.99,95.0,94.98,94.98,25027.0,89.8962,89.9057,89.8868,89.8868,25027.0
2024-08-09 14:50:00,94.99,94.99,94.96,94.97,72909.0,89.8962,89.8962,89.8678,89.8773,72909.0
2024-08-09 14:55:00,94.97,94.98,94.95,94.98,69611.0,89.8773,89.8868,89.8584,89.8868,69611.0
2024-08-09 15:00:00,94.98,94.98,94.96,94.97,47197.0,89.8868,89.8868,89.8678,89.8773,47197.0
2024-08-09 15:05:00,94.97,94.99,94.96,94.97,71239.0,89.8773,89.8962,89.8678,89.8773,71239.0
2024-08-09 15:10:00,94.98,95.0,94.98,94.99,10970.0,89.8868,89.9057,89.8868,89.8962,10970.0
2024-08-09 15:15:00,94.99,95.0,94.98,94.98,81235.0,89.8962,89.9057,89.8868,89.8868,81235.0
2024-08-09 15:20:00,94.98,94.98,94.94,94.96,35345.0,89.8868,89.8868,89.8489,89.8678,35345.0
2024-08-09 15:25:00,94.95,94.98,94.95,94.98,25980.0,89.8584,89.8868,89.8584,89.8868,25980.0
2024-08-09 15:30:00,94.98,94.98,94.97,94.97,11922.0,89.8868,89.8868,89.8773,89.8773,11922.0
2024-08-09 15:35:00,94.98,94.99,94.96,94.97,35192.0,89.8868,89.8962,89.8678,89.8773,35192.0
2024-08-09 15:40:00,94.97,95.0,94.97,95.0,19332.0,89.8773,89.9057,89.8773,89.9057,19332.0
2024-08-09 15:45:00,95.0,95.01,94.99,95.01,26613.0,89.9057,89.9152,89.8962,89.9152,26613.0
2024-08-09 15:50:00,95.0,95.01,94.98,94.98,31050.0,89.9057,89.9152,89.8868,89.8868,31050.0
2024-08-09 15:55:00,94.99,95.05,94.98,95.04,140116.0,89.8962,89.953,89.8868,89.9436,140116.0
2024-08-12 09:30:00,95.15,95.17,95.04,95.09,34753.0,90.0477,90.0666,89.9436,89.9909,34753.0
2024-08-12 09:35:00,95.09,95.1,95.05,95.06,9359.0,89.9909,90.0003,89.953,89.9625,9359.0
2024-08-12 09:40:00,95.05,95.06,95.03,95.04,41217.0,89.953,89.9625,89.9341,89.9436,41217.0
2024-08-12 09:45:00,95.04,95.07,95.02,95.03,47523.0,89.9436,89.9719,89.9246,89.9341,47523.0
2024-08-12 09:50:00,95.06,95.07,95.02,95.04,19611.0,89.9625,89.9719,89.9246,89.9436,19611.0
2024-08-12 09:55:00,95.04,95.04,95.02,95.03,9563.0,89.9436,89.9436,89.9246,89.9341,9563.0
2024-08-12 10:00:00,95.03,95.05,95.02,95.04,50838.0,89.9341,89.953,89.9246,89.9436,50838.0
2024-08-12 10:05:00,95.03,95.07,95.02,95.06,25515.0,89.9341,89.9719,89.9246,89.9625,25515.0
2024-08-12 10:10:00,95.06,95.08,95.05,95.06,13406.0,89.9625,89.9814,89.953,89.9625,13406.0
2024-08-12 10:15:00,95.06,95.07,95.04,95.06,22194.0,89.9625,89.9719,89.9436,89.9625,22194.0
2024-08-12 10:20:00,95.06,95.07,95.06,95.07,8045.0,89.9625,89.9719,89.9625,89.9719,8045.0
2024-08-12 10:25:00,95.06,95.07,95.02,95.03,18646.0,89.9625,89.9719,89.9246,89.9341,18646.0
2024-08-12 10:30:00,95.03,95.06,95.02,95.06,6954.0,89.9341,89.9625,89.9246,89.9625,6954.0
2024-08-12 10:35:00,95.06,95.07,95.06,95.07,5621.0,89.9625,89.9719,89.9625,89.9719,5621.0
2024-08-12 10:40:00,95.07,95.09,95.05,95.06,25289.0,89.9719,89.9909,89.953,89.9625,25289.0
2024-08-12 10:45:00,95.05,95.07,95.04,95.07,9032.0,89.953,89.9719,89.9436,89.9719,9032.0
2024-08-12 10:50:00,95.06,95.07,95.04,95.05,13384.0,89.9625,89.9719,89.9436,89.953,13384.0
2024-08-12 10:55:00,95.05,95.05,95.04,95.05,3400.0,89.953,89.953,89.9436,89.953,3400.0
2024-08-12 11:00:00,95.05,95.06,95.05,95.06,14776.0,89.953,89.9625,89.953,89.9625,14776.0
2024-08-12 11:05:00,95.07,95.07,95.05,95.06,4535.0,89.9719,89.9719,89.953,89.9625,4535.0
2024-08-12 11:10:00,95.06,95.08,95.05,95.06,25328.0,89.9625,89.9814,89.953,89.9625,25328.0
2024-08-12 11:15:00,95.06,95.07,95.05,95.06,9758.0,89.9625,89.9719,89.953,89.9625,9758.0
2024-08-12 11:20:00,95.06,95.06,94.99,94.99,190271.0,89.9625,89.9625,89.8962,89.8962,190271.0
2024-08-12 11:25:00,94.99,95.01,94.96,95.01,158538.0,89.8962,89.9152,89.8678,89.9152,158538.0
2024-08-12 11:30:00,95.01,95.02,94.99,95.02,35030.0,89.9152,89.9246,89.8962,89.9246,35030.0
2024-08-12 11:35:00,95.02,95.03,95.01,95.03,12968.0,89.9246,89.9341,89.9152,89.9341,12968.0
2024-08-12 11:40:00,95.03,95.03,95.01,95.03,5771.0,89.9341,89.9341,89.9152,89.9341,5771.0
2024-08-12 11:45:00,95.03,95.05,95.02,95.04,30277.0,89.9341,89.953,89.9246,89.9436,30277.0
2024-08-12 11:50:00,95.04,95.07,95.03,95.06,41678.0,89.9436,89.9719,89.9341,89.9625,41678.0
2024-08-12 11:55:00,95.06,95.09,95.05,95.08,14955.0,89.9625,89.9909,89.953,89.9814,14955.0
2024-08-12 12:00:00,95.08,95.08,95.06,95.06,14048.0,89.9814,89.9814,89.9625,89.9625,14048.0
2024-08-12 12:05:00,95.07,95.07,95.06,95.07,14971.0,89.9719,89.9719,89.9625,89.9719,14971.0
2024-08-12 12:10:00,95.07,95.08,95.06,95.08,26611.0,89.9719,89.9814,89.9625,89.9814,26611.0
2024-08-12 12:15:00,95.08,95.08,95.06,95.07,17588.0,89.9814,89.9814,89.9625,89.9719,17588.0
2024-08-12 12:20:00,95.06,95.08,95.05,95.08,34442.0,89.9625,89.9814,89.953,89.9814,34442.0
2024-08-12 12:25:00,95.08,95.09,95.07,95.07,8219.0,89.9814,89.9909,89.9719,89.9719,8219.0
2024-08-12 12:30:00,95.08,95.1,95.07,95.07,11917.0,89.9814,90.0003,89.9719,89.9719,11917.0
2024-08-12 12:35:00,95.07,95.08,95.06,95.08,8522.0,89.9719,89.9814,89.9625,89.9814,8522.0
2024-08-12 12:40:00,95.08,95.08,95.07,95.07,12280.0,89.9814,89.9814,89.9719,89.9719,12280.0
2024-08-12 12:45:00,95.07,95.09,95.07,95.09,4797.0,89.9719,89.9909,89.9719,89.9909,4797.0
2024-08-12 12:50:00,95.09,95.09,95.07,95.07,30677.0,89.9909,89.9909,89.9719,89.9719,30677.0
2024-08-12 12:55:00,95.08,95.08,95.03,95.04,20137.0,89.9814,89.9814,89.9341,89.9436,20137.0
2024-08-12 13:00:00,95.04,95.06,95.02,95.06,21728.0,89.9436,89.9625,89.9246,89.9625,21728.0
2024-08-12 13:05:00,95.06,95.06,95.05,95.05,15334.0,89.9625,89.9625,89.953,89.953,15334.0
2024-08-12 13:10:00,95.04,95.06,95.04,95.06,17700.0,89.9436,89.9625,89.9436,89.9625,17700.0
2024-08-12 13:15:00,95.06,95.07,95.06,95.06,18900.0,89.9625,89.9719,89.9625,89.9625,18900.0
2024-08-12 13:20:00,95.07,95.09,95.04,95.06,35468.0,89.9719,89.9909,89.9436,89.9625,35468.0
2024-08-12 13:25:00,95.06,95.06,95.02,95.05,83149.0,89.9625,89.9625,89.9246,89.953,83149.0
2024-08-12 13:30:00,95.05,95.06,95.04,95.06,11291.0,89.953,89.9625,89.9436,89.9625,11291.0
2024-08-12 13:35:00,95.06,95.06,95.05,95.06,12733.0,89.9625,89.9625,89.953,89.9625,12733.0
2024-08-12 13:40:00,95.06,95.07,95.05,95.06,14622.0,89.9625,89.9719,89.953,89.9625,14622.0
2024-08-12 13:45:00,95.06,95.08,95.06,95.08,17387.0,89.9625,89.9814,89.9625,89.9814,17387.0
2024-08-12 13:50:00,95.08,95.08,95.04,95.06,76984.0,89.9814,89.9814,89.9436,89.9625,76984.0
2024-08-12 13:55:00,95.06,95.07,95.06,95.07,11392.0,89.9625,89.9719,89.9625,89.9719,11392.0
2024-08-12 14:00:00,95.06,95.09,95.06,95.08,34710.0,89.9625,89.9909,89.9625,89.9814,34710.0
2024-08-12 14:05:00,95.08,95.08,95.06,95.07,165877.0,89.9814,89.9814,89.9625,89.9719,165877.0
2024-08-12 14:10:00,95.07,95.08,95.06,95.08,50035.0,89.9719,89.9814,89.9625,89.9814,50035.0
2024-08-12 14:15:00,95.08,95.08,95.05,95.06,111612.0,89.9814,89.9814,89.953,89.9625,111612.0
2024-08-12 14:20:00,95.05,95.07,95.05,95.06,19641.0,89.953,89.9719,89.953,89.9625,19641.0
2024-08-12 14:25:00,95.05,95.06,95.05,95.05,76010.0,89.953,89.9625,89.953,89.953,76010.0
2024-08-12 14:30:00,95.05,95.05,95.03,95.05,62819.0,89.953,89.953,89.9341,89.953,62819.0
2024-08-12 14:35:00,95.05,95.06,95.05,95.06,548.0,89.953,89.9625,89.953,89.9625,548.0
2024-08-12 14:40:00,95.05,95.06,95.05,95.05,1336.0,89.953,89.9625,89.953,89.953,1336.0
2024-08-12 14:45:00,95.06,95.06,95.03,95.04,4855.0,89.9625,89.9625,89.9341,89.9436,4855.0
2024-08-12 14:50:00,95.05,95.05,95.04,95.05,579.0,89.953,89.953,89.9436,89.953,579.0
2024-08-12 14:55:00,95.05,95.07,95.05,95.06,15225.0,89.953,89.9719,89.953,89.9625,15225.0
2024-08-12 15:00:00,95.06,95.07,95.04,95.05,10348.0,89.9625,89.9719,89.9436,89.953,10348.0
2024-08-12 15:05:00,95.05,95.05,95.02,95.03,23784.0,89.953,89.953,89.9246,89.9341,23784.0
2024-08-12 15:10:00,95.03,95.05,95.02,95.03,28005.0,89.9341,89.953,89.9246,89.9341,28005.0
2024-08-12 15:15:00,95.02,95.06,95.02,95.05,31849.0,89.9246,89.9625,89.9246,89.953,31849.0
2024-08-12 15:20:00,95.05,95.06,95.04,95.06,13452.0,89.953,89.9625,89.9436,89.9625,13452.0
2024-08-12 15:25:00,95.06,95.07,95.05,95.06,12819.0,89.9625,89.9719,89.953,89.9625,12819.0
2024-08-12 15:30:00,95.06,95.07,95.05,95.06,11221.0,89.9625,89.9719,89.953,89.9625,11221.0
2024-08-12 15:35:00,95.05,95.06,95.03,95.04,18803.0,89.953,89.9625,89.9341,89.9436,18803.0
2024-08-12 15:40:00,95.04,95.05,95.03,95.04,122535.0,89.9436,89.953,89.9341,89.9436,122535.0
2024-08-12 15:45:00,95.04,95.04,95.01,95.02,23518.0,89.9436,89.9436,89.9152,89.9246,23518.0
2024-08-12 15:50:00,95.02,95.04,95.01,95.02,43271.0,89.9246,89.9436,89.9152,89.9246,43271.0
2024-08-12 15:55:00,95.02,95.12,95.01,95.1,383848.0,89.9246,90.0193,89.9152,90.0003,383848.0
2024-08-13 09:30:00,95.23,95.35,95.2,95.33,78546.0,90.1234,90.2369,90.095,90.218,78546.0
2024-08-13 09:35:00,95.33,95.34,95.29,95.31,13898.0,90.218,90.2275,90.1801,90.1991,13898.0
2024-08-13 09:40:00,95.31,95.34,95.31,95.32,27484.0,90.1991,90.2275,90.1991,90.2085,27484.0
2024-08-13 09:45:00,95.32,95.34,95.29,95.3,23621.0,90.2085,90.2275,90.1801,90.1896,23621.0
2024-08-13 09:50:00,95.3,95.32,95.28,95.28,45406.0,90.1896,90.2085,90.1707,90.1707,45406.0
2024-08-13 09:55:00,95.27,95.29,95.25,95.25,18831.0,90.1612,90.1801,90.1423,90.1423,18831.0
2024-08-13 10:00:00,95.25,95.27,95.23,95.24,41190.0,90.1423,90.1612,90.1234,90.1328,41190.0
2024-08-13 10:05:00,95.23,95.29,95.22,95.27,44388.0,90.1234,90.1801,90.1139,90.1612,44388.0
2024-08-13 10:10:00,95.26,95.29,95.25,95.27,41358.0,90.1518,90.1801,90.1423,90.1612,41358.0
2024-08-13 10:15:00,95.27,95.29,95.25,95.25,23902.0,90.1612,90.1801,90.1423,90.1423,23902.0
2024-08-13 10:20:00,95.25,95.28,95.25,95.26,50542.0,90.1423,90.1707,90.1423,90.1518,50542.0
2024-08-13 10:25:00,95.27,95.27,95.24,95.27,25983.0,90.1612,90.1612,90.1328,90.1612,25983.0
2024-08-13 10:30:00,95.27,95.28,95.22,95.24,32219.0,90.1612,90.1707,90.1139,90.1328,32219.0
2024-08-13 10:35:00,95.24,95.26,95.24,95.25,51524.0,90.1328,90.1518,90.1328,90.1423,51524.0
2024-08-13 10:40:00,95.26,95.29,95.26,95.28,29389.0,90.1518,90.1801,90.1518,90.1707,29389.0
2024-08-13 10:45:00,95.28,95.31,95.27,95.29,109543.0,90.1707,90.1991,90.1612,90.1801,109543.0
2024-08-13 10:50:00,95.3,95.31,95.29,95.3,52975.0,90.1896,90.1991,90.1801,90.1896,52975.0
2024-08-13 10:55:00,95.3,95.32,95.3,95.32,39787.0,90.1896,90.2085,90.1896,90.2085,39787.0
2024-08-13 11:00:00,95.32,95.35,95.32,95.35,17662.0,90.2085,90.2369,90.2085,90.2369,17662.0
2024-08-13 11:05:00,95.35,95.36,95.33,95.33,25458.0,90.2369,90.2464,90.218,90.218,25458.0
2024-08-13 11:10:00,95.31,95.33,95.31,95.31,24478.0,90.1991,90.218,90.1991,90.1991,24478.0
2024-08-13 11:15:00,95.31,95.32,95.29,95.31,33227.0,90.1991,90.2085,90.1801,90.1991,33227.0
2024-08-13 11:20:00,95.31,95.31,95.29,95.3,17401.0,90.1991,90.1991,90.1801,90.1896,17401.0
2024-08-13 11:25:00,95.3,95.3,95.27,95.28,32719.0,90.1896,90.1896,90.1612,90.1707,32719.0
2024-08-13 11:30:00,95.29,95.29,95.27,95.28,24188.0,90.1801,90.1801,90.1612,90.1707,24188.0
2024-08-13 11:35:00,95.28,95.28,95.27,95.28,11189.0,90.1707,90.1707,90.1612,90.1707,11189.0
2024-08-13 11:40:00,95.28,95.29,95.27,95.28,18020.0,90.1707,90.1801,90.1612,90.1707,18020.0
2024-08-13 11:45:00,95.28,95.3,95.27,95.3,61972.0,90.1707,90.1896,90.1612,90.1896,61972.0
2024-08-13 11:50:00,95.3,95.31,95.29,95.31,36782.0,90.1896,90.1991,90.1801,90.1991,36782.0
2024-08-13 11:55:00,95.31,95.31,95.3,95.31,23732.0,90.1991,90.1991,90.1896,90.1991,23732.0
2024-08-13 12:00:00,95.31,95.32,95.29,95.32,24364.0,90.1991,90.2085,90.1801,90.2085,24364.0
2024-08-13 12:05:00,95.32,95.33,95.31,95.32,35820.0,90.2085,90.218,90.1991,90.2085,35820.0
2024-08-13 12:10:00,95.31,95.32,95.31,95.32,15228.0,90.1991,90.2085,90.1991,90.2085,15228.0
2024-08-13 12:15:00,95.32,95.34,95.32,95.33,27641.0,90.2085,90.2275,90.2085,90.218,27641.0
2024-08-13 12:20:00,95.33,95.33,95.3,95.3,25004.0,90.218,90.218,90.1896,90.1896,25004.0
2024-08-13 12:25:00,95.3,95.3,95.28,95.29,34220.0,90.1896,90.1896,90.1707,90.1801,34220.0
2024-08-13 12:30:00,95.29,95.29,95.27,95.29,14992.0,90.1801,90.1801,90.1612,90.1801,14992.0
2024-08-13 12:35:00,95.29,95.32,95.28,95.32,16288.0,90.1801,90.2085,90.1707,90.2085,16288.0
2024-08-13 12:40:00,95.32,95.34,95.31,95.32,26135.0,90.2085,90.2275,90.1991,90.2085,26135.0
2024-08-13 12:45:00,95.31,95.35,95.3,95.34,197061.0,90.1991,90.2369,90.1896,90.2275,197061.0
2024-08-13 12:50:00,95.34,95.35,95.33,95.33,24863.0,90.2275,90.2369,90.218,90.218,24863.0
2024-08-13 12:55:00,95.34,95.36,95.33,95.35,18272.0,90.2275,90.2464,90.218,90.2369,18272.0
2024-08-13 13:00:00,95.34,95.35,95.33,95.33,24672.0,90.2275,90.2369,90.218,90.218,24672.0
2024-08-13 13:05:00,95.33,95.34,95.32,95.34,11080.0,90.218,90.2275,90.2085,90.2275,11080.0
2024-08-13 13:10:00,95.34,95.34,95.33,95.34,3515.0,90.2275,90.2275,90.218,90.2275,3515.0
2024-08-13 13:15:00,95.34,95.35,95.33,95.34,16433.0,90.2275,90.2369,90.218,90.2275,16433.0
2024-08-13 13:20:00,95.35,95.36,95.34,95.34,64568.0,90.2369,90.2464,90.2275,90.2275,64568.0
2024-08-13 13:25:00,95.35,95.36,95.34,95.36,54019.0,90.2369,90.2464,90.2275,90.2464,54019.0
2024-08-13 13:30:00,95.35,95.35,95.33,95.34,26505.0,90.2369,90.2369,90.218,90.2275,26505.0
2024-08-13 13:35:00,95.34,95.35,95.33,95.34,4937.0,90.2275,90.2369,90.218,90.2275,4937.0
2024-08-13 13:40:00,95.35,95.35,95.34,95.35,15613.0,90.2369,90.2369,90.2275,90.2369,15613.0
2024-08-13 13:45:00,95.35,95.35,95.31,95.34,37419.0,90.2369,90.2369,90.1991,90.2275,37419.0
2024-08-13 13:50:00,95.34,95.35,95.33,95.35,16860.0,90.2275,90.2369,90.218,90.2369,16860.0
2024-08-13 13:55:00,95.35,95.37,95.35,95.37,26884.0,90.2369,90.2559,90.2369,90.2559,26884.0
2024-08-13 14:00:00,95.37,95.39,95.36,95.39,12000.0,90.2559,90.2748,90.2464,90.2748,12000.0
2024-08-13 14:05:00,95.39,95.4,95.38,95.38,18950.0,90.2748,90.2843,90.2653,90.2653,18950.0
2024-08-13 14:10:00,95.39,95.4,95.38,95.4,6981.0,90.2748,90.2843,90.2653,90.2843,6981.0
2024-08-13 14:15:00,95.4,95.4,95.38,95.39,17264.0,90.2843,90.2843,90.2653,90.2748,17264.0
2024-08-13 14:20:00,95.39,95.41,95.39,95.41,20801.0,90.2748,90.2937,90.2748,90.2937,20801.0
2024-08-13 14:25:00,95.41,95.41,95.4,95.41,14140.0,90.2937,90.2937,90.2843,90.2937,14140.0
2024-08-13 14:30:00,95.41,95.42,95.4,95.42,21341.0,90.2937,90.3032,90.2843,90.3032,21341.0
2024-08-13 14:35:00,95.41,95.42,95.41,95.42,18765.0,90.2937,90.3032,90.2937,90.3032,18765.0
2024-08-13 14:40:00,95.42,95.42,95.4,95.41,5760.0,90.3032,90.3032,90.2843,90.2937,5760.0
2024-08-13 14:45:00,95.41,95.43,95.4,95.43,15087.0,90.2937,90.3126,90.2843,90.3126,15087.0
2024-08-13 14:50:00,95.43,95.44,95.41,95.42,34916.0,90.3126,90.3221,90.2937,90.3032,34916.0
2024-08-13 14:55:00,95.42,95.43,95.41,95.43,19498.0,90.3032,90.3126,90.2937,90.3126,19498.0
2024-08-13 15:00:00,95.43,95.45,95.42,95.42,42412.0,90.3126,90.3316,90.3032,90.3032,42412.0
2024-08-13 15:05:00,95.42,95.43,95.41,95.42,19752.0,90.3032,90.3126,90.2937,90.3032,19752.0
2024-08-13 15:10:00,95.42,95.42,95.41,95.42,10326.0,90.3032,90.3032,90.2937,90.3032,10326.0
2024-08-13 15:15:00,95.42,95.42,95.41,95.41,30080.0,90.3032,90.3032,90.2937,90.2937,30080.0
2024-08-13 15:20:00,95.41,95.43,95.39,95.43,29584.0,90.2937,90.3126,90.2748,90.3126,29584.0
2024-08-13 15:25:00,95.43,95.43,95.41,95.43,28172.0,90.3126,90.3126,90.2937,90.3126,28172.0
2024-08-13 15:30:00,95.43,95.43,95.42,95.43,8354.0,90.3126,90.3126,90.3032,90.3126,8354.0
2024-08-13 15:35:00,95.43,95.44,95.42,95.44,30510.0,90.3126,90.3221,90.3032,90.3221,30510.0
2024-08-13 15:40:00,95.44,95.48,95.43,95.48,55688.0,90.3221,90.36,90.3126,90.36,55688.0
2024-08-13 15:45:00,95.48,95.51,95.47,95.51,33725.0,90.36,90.3884,90.3505,90.3884,33725.0
2024-08-13 15:50:00,95.51,95.53,95.5,95.5,56477.0,90.3884,90.4073,90.3789,90.3789,56477.0
2024-08-13 15:55:00,95.51,95.58,95.5,95.56,430598.0,90.3884,90.4546,90.3789,90.4357,430598.0
2024-08-14 09:30:00,95.49,95.59,95.48,95.56,291944.0,90.3694,90.4641,90.36,90.4357,291944.0
2024-08-14 09:35:00,95.55,95.57,95.54,95.56,21573.0,90.4262,90.4451,90.4167,90.4357,21573.0
2024-08-14 09:40:00,95.56,95.59,95.53,95.53,25288.0,90.4357,90.4641,90.4073,90.4073,25288.0
2024-08-14 09:45:00,95.54,95.57,95.54,95.55,15182.0,90.4167,90.4451,90.4167,90.4262,15182.0
2024-08-14 09:50:00,95.56,95.57,95.52,95.55,24436.0,90.4357,90.4451,90.3978,90.4262,24436.0
2024-08-14 09:55:00,95.55,95.56,95.54,95.56,13851.0,90.4262,90.4357,90.4167,90.4357,13851.0
2024-08-14 10:00:00,95.56,95.57,95.53,95.56,64382.0,90.4357,90.4451,90.4073,90.4357,64382.0
2024-08-14 10:05:00,95.56,95.56,95.51,95.54,53370.0,90.4357,90.4357,90.3884,90.4167,53370.0
2024-08-14 10:10:00,95.54,95.54,95.49,95.51,34759.0,90.4167,90.4167,90.3694,90.3884,34759.0
2024-08-14 10:15:00,95.5,95.52,95.49,95.52,72114.0,90.3789,90.3978,90.3694,90.3978,72114.0
2024-08-14 10:20:00,95.52,95.55,95.51,95.55,39581.0,90.3978,90.4262,90.3884,90.4262,39581.0
2024-08-14 10:25:00,95.55,95.56,95.53,95.53,38793.0,90.4262,90.4357,90.4073,90.4073,38793.0
2024-08-14 10:30:00,95.54,95.54,95.49,95.5,54099.0,90.4167,90.4167,90.3694,90.3789,54099.0
2024-08-14 10:35:00,95.5,95.53,95.5,95.52,23022.0,90.3789,90.4073,90.3789,90.3978,23022.0
2024-08-14 10:40:00,95.52,95.54,95.51,95.52,18901.0,90.3978,90.4167,90.3884,90.3978,18901.0
2024-08-14 10:45:00,95.53,95.56,95.52,95.56,32622.0,90.4073,90.4357,90.3978,90.4357,32622.0
2024-08-14 10:50:00,95.56,95.57,95.55,95.56,52581.0,90.4357,90.4451,90.4262,90.4357,52581.0
2024-08-14 10:55:00,95.56,95.58,95.56,95.58,38102.0,90.4357,90.4546,90.4357,90.4546,38102.0
2024-08-14 11:00:00,95.58,95.61,95.58,95.61,70722.0,90.4546,90.483,90.4546,90.483,70722.0
2024-08-14 11:05:00,95.61,95.61,95.58,95.59,43191.0,90.483,90.483,90.4546,90.4641,43191.0
2024-08-14 11:10:00,95.59,95.61,95.59,95.6,32969.0,90.4641,90.483,90.4641,90.4735,32969.0
2024-08-14 11:15:00,95.6,95.6,95.59,95.59,8790.0,90.4735,90.4735,90.4641,90.4641,8790.0
2024-08-14 11:20:00,95.59,95.61,95.59,95.61,54966.0,90.4641,90.483,90.4641,90.483,54966.0
2024-08-14 11:25:00,95.61,95.65,95.6,95.65,27986.0,90.483,90.5208,90.4735,90.5208,27986.0
2024-08-14 11:30:00,95.65,95.68,95.64,95.68,58896.0,90.5208,90.5492,90.5114,90.5492,58896.0
2024-08-14 11:35:00,95.68,95.71,95.67,95.71,43008.0,90.5492,90.5776,90.5398,90.5776,43008.0
2024-08-14 11:40:00,95.71,95.72,95.7,95.72,59210.0,90.5776,90.5871,90.5682,90.5871,59210.0
2024-08-14 11:45:00,95.71,95.73,95.71,95.73,19731.0,90.5776,90.5966,90.5776,90.5966,19731.0
2024-08-14 11:50:00,95.73,95.77,95.72,95.76,39016.0,90.5966,90.6344,90.5871,90.6249,39016.0
2024-08-14 11:55:00,95.76,95.76,95.74,95.76,83391.0,90.6249,90.6249,90.606,90.6249,83391.0
2024-08-14 12:00:00,95.76,95.77,95.75,95.76,71773.0,90.6249,90.6344,90.6155,90.6249,71773.0
2024-08-14 12:05:00,95.77,95.78,95.75,95.75,38479.0,90.6344,90.6439,90.6155,90.6155,38479.0
2024-08-14 12:10:00,95.75,95.78,95.75,95.77,37117.0,90.6155,90.6439,90.6155,90.6344,37117.0
2024-08-14 12:15:00,95.76,95.77,95.73,95.75,55667.0,90.6249,90.6344,90.5966,90.6155,55667.0
2024-08-14 12:20:00,95.74,95.75,95.69,95.7,44464.0,90.606,90.6155,90.5587,90.5682,44464.0
2024-08-14 12:25:00,95.7,95.73,95.69,95.73,64766.0,90.5682,90.5966,90.5587,90.5966,64766.0
2024-08-14 12:30:00,95.73,95.73,95.71,95.73,36764.0,90.5966,90.5966,90.5776,90.5966,36764.0
2024-08-14 12:35:00,95.73,95.76,95.72,95.75,46964.0,90.5966,90.6249,90.5871,90.6155,46964.0
2024-08-14 12:40:00,95.75,95.75,95.71,95.71,33304.0,90.6155,90.6155,90.5776,90.5776,33304.0
2024-08-14 12:45:00,95.71,95.71,95.68,95.7,42050.0,90.5776,90.5776,90.5492,90.5682,42050.0
2024-08-14 12:50:00,95.7,95.75,95.69,95.75,32220.0,90.5682,90.6155,90.5587,90.6155,32220.0
2024-08-14 12:55:00,95.74,95.75,95.74,95.74,26083.0,90.606,90.6155,90.606,90.606,26083.0
2024-08-14 13:00:00,95.74,95.74,95.72,95.73,41564.0,90.606,90.606,90.5871,90.5966,41564.0
2024-08-14 13:05:00,95.73,95.76,95.72,95.74,50562.0,90.5966,90.6249,90.5871,90.606,50562.0
2024-08-14 13:10:00,95.74,95.77,95.71,95.76,93332.0,90.606,90.6344,90.5776,90.6249,93332.0
2024-08-14 13:15:00,95.76,95.77,95.75,95.77,38671.0,90.6249,90.6344,90.6155,90.6344,38671.0
2024-08-14 13:20:00,95.76,95.77,95.74,95.75,65264.0,90.6249,90.6344,90.606,90.6155,65264.0
2024-08-14 13:25:00,95.75,95.75,95.73,95.74,39500.0,90.6155,90.6155,90.5966,90.606,39500.0
2024-08-14 13:30:00,95.74,95.75,95.73,95.75,24080.0,90.606,90.6155,90.5966,90.6155,24080.0
2024-08-14 13:35:00,95.75,95.75,95.73,95.73,43743.0,90.6155,90.6155,90.5966,90.5966,43743.0
2024-08-14 13:40:00,95.73,95.74,95.71,95.72,29013.0,90.5966,90.606,90.5776,90.5871,29013.0
2024-08-14 13:45:00,95.72,95.72,95.7,95.71,25709.0,90.5871,90.5871,90.5682,90.5776,25709.0
2024-08-14 13:50:00,95.7,95.71,95.7,95.7,20578.0,90.5682,90.5776,90.5682,90.5682,20578.0
2024-08-14 13:55:00,95.7,95.73,95.7,95.73,29070.0,90.5682,90.5966,90.5682,90.5966,29070.0
2024-08-14 14:00:00,95.72,95.73,95.7,95.7,21849.0,90.5871,90.5966,90.5682,90.5682,21849.0
2024-08-14 14:05:00,95.7,95.72,95.7,95.7,29757.0,90.5682,90.5871,90.5682,90.5682,29757.0
2024-08-14 14:10:00,95.7,95.71,95.68,95.69,26348.0,90.5682,90.5776,90.5492,90.5587,26348.0
2024-08-14 14:15:00,95.69,95.69,95.64,95.65,41676.0,90.5587,90.5587,90.5114,90.5208,41676.0
2024-08-14 14:20:00,95.65,95.69,95.65,95.65,20094.0,90.5208,90.5587,90.5208,90.5208,20094.0
2024-08-14 14:25:00,95.66,95.68,95.65,95.66,35629.0,90.5303,90.5492,90.5208,90.5303,35629.0
2024-08-14 14:30:00,95.66,95.67,95.65,95.67,21699.0,90.5303,90.5398,90.5208,90.5398,21699.0
2024-08-14 14:35:00,95.67,95.69,95.66,95.69,23467.0,90.5398,90.5587,90.5303,90.5587,23467.0
2024-08-14 14:40:00,95.69,95.7,95.68,95.69,23263.0,90.5587,90.5682,90.5492,90.5587,23263.0
2024-08-14 14:45:00,95.69,95.69,95.68,95.69,15319.0,90.5587,90.5587,90.5492,90.5587,15319.0
2024-08-14 14:50:00,95.69,95.71,95.68,95.7,42397.0,90.5587,90.5776,90.5492,90.5682,42397.0
2024-08-14 14:55:00,95.7,95.73,95.7,95.73,25394.0,90.5682,90.5966,90.5682,90.5966,25394.0
2024-08-14 15:00:00,95.73,95.73,95.69,95.7,31441.0,90.5966,90.5966,90.5587,90.5682,31441.0
2024-08-14 15:05:00,95.7,95.71,95.69,95.7,47939.0,90.5682,90.5776,90.5587,90.5682,47939.0
2024-08-14 15:10:00,95.7,95.7,95.67,95.68,29917.0,90.5682,90.5682,90.5398,90.5492,29917.0
2024-08-14 15:15:00,95.67,95.68,95.67,95.68,22768.0,90.5398,90.5492,90.5398,90.5492,22768.0
2024-08-14 15:20:00,95.68,95.68,95.66,95.67,28421.0,90.5492,90.5492,90.5303,90.5398,28421.0
2024-08-14 15:25:00,95.67,95.68,95.65,95.65,41583.0,90.5398,90.5492,90.5208,90.5208,41583.0
2024-08-14 15:30:00,95.66,95.66,95.65,95.65,19520.0,90.5303,90.5303,90.5208,90.5208,19520.0
2024-08-14 15:35:00,95.66,95.68,95.65,95.68,46930.0,90.5303,90.5492,90.5208,90.5492,46930.0
2024-08-14 15:40:00,95.68,95.69,95.67,95.69,63577.0,90.5492,90.5587,90.5398,90.5587,63577.0
2024-08-14 15:45:00,95.69,95.76,95.68,95.76,555690.0,90.5587,90.6249,90.5492,90.6249,555690.0
2024-08-14 15:50:00,95.75,95.78,95.75,95.78,326414.0,90.6155,90.6439,90.6155,90.6439,326414.0
2024-08-14 15:55:00,95.78,95.8,95.74,95.76,224669.0,90.6439,90.6628,90.606,90.6249,224669.0
2024-08-15 09:30:00,95.87,95.88,95.83,95.85,28528.0,90.729,90.7385,90.6912,90.7101,28528.0
2024-08-15 09:35:00,95.85,95.85,95.78,95.8,25877.0,90.7101,90.7101,90.6439,90.6628,25877.0
2024-08-15 09:40:00,95.79,95.79,95.76,95.79,48053.0,90.6533,90.6533,90.6249,90.6533,48053.0
2024-08-15 09:45:00,95.79,95.79,95.74,95.75,148346.0,90.6533,90.6533,90.606,90.6155,148346.0
2024-08-15 09:50:00,95.76,95.8,95.75,95.78,31480.0,90.6249,90.6628,90.6155,90.6439,31480.0
2024-08-15 09:55:00,95.78,95.79,95.77,95.79,11337.0,90.6439,90.6533,90.6344,90.6533,11337.0
2024-08-15 10:00:00,95.79,95.8,95.75,95.75,48634.0,90.6533,90.6628,90.6155,90.6155,48634.0
2024-08-15 10:05:00,95.74,95.75,95.72,95.74,26856.0,90.606,90.6155,90.5871,90.606,26856.0
2024-08-15 10:10:00,95.74,95.74,95.7,95.73,27503.0,90.606,90.606,90.5682,90.5966,27503.0
2024-08-15 10:15:00,95.73,95.75,95.72,95.75,9022.0,90.5966,90.6155,90.5871,90.6155,9022.0
2024-08-15 10:20:00,95.75,95.76,95.73,95.76,14945.0,90.6155,90.6249,90.5966,90.6249,14945.0
2024-08-15 10:25:00,95.76,95.8,95.76,95.78,17004.0,90.6249,90.6628,90.6249,90.6439,17004.0
2024-08-15 10:30:00,95.77,95.79,95.74,95.75,85133.0,90.6344,90.6533,90.606,90.6155,85133.0
2024-08-15 10:35:00,95.74,95.75,95.72,95.73,63795.0,90.606,90.6155,90.5871,90.5966,63795.0
2024-08-15 10:40:00,95.74,95.76,95.73,95.76,29546.0,90.606,90.6249,90.5966,90.6249,29546.0
2024-08-15 10:45:00,95.76,95.77,95.73,95.74,26158.0,90.6249,90.6344,90.5966,90.606,26158.0
2024-08-15 10:50:00,95.74,95.75,95.73,95.75,9441.0,90.606,90.6155,90.5966,90.6155,9441.0
2024-08-15 10:55:00,95.73,95.74,95.72,95.73,5505.0,90.5966,90.606,90.5871,90.5966,5505.0
2024-08-15 11:00:00,95.73,95.74,95.72,95.72,5585.0,90.5966,90.606,90.5871,90.5871,5585.0
2024-08-15 11:05:00,95.72,95.73,95.71,95.71,17495.0,90.5871,90.5966,90.5776,90.5776,17495.0
2024-08-15 11:10:00,95.71,95.76,95.71,95.76,14528.0,90.5776,90.6249,90.5776,90.6249,14528.0
2024-08-15 11:15:00,95.76,95.76,95.74,95.76,7979.0,90.6249,90.6249,90.606,90.6249,7979.0
2024-08-15 11:20:00,95.76,95.78,95.75,95.78,12238.0,90.6249,90.6439,90.6155,90.6439,12238.0
2024-08-15 11:25:00,95.78,95.78,95.77,95.78,8165.0,90.6439,90.6439,90.6344,90.6439,8165.0
2024-08-15 11:30:00,95.78,95.79,95.78,95.79,7398.0,90.6439,90.6533,90.6439,90.6533,7398.0
2024-08-15 11:35:00,95.78,95.79,95.77,95.78,21197.0,90.6439,90.6533,90.6344,90.6439,21197.0
2024-08-15 11:40:00,95.78,95.79,95.76,95.77,38549.0,90.6439,90.6533,90.6249,90.6344,38549.0
2024-08-15 11:45:00,95.77,95.78,95.76,95.78,18060.0,90.6344,90.6439,90.6249,90.6439,18060.0
2024-08-15 11:50:00,95.78,95.79,95.77,95.78,14374.0,90.6439,90.6533,90.6344,90.6439,14374.0
2024-08-15 11:55:00,95.79,95.81,95.78,95.78,24768.0,90.6533,90.6723,90.6439,90.6439,24768.0
2024-08-15 12:00:00,95.78,95.81,95.78,95.8,14513.0,90.6439,90.6723,90.6439,90.6628,14513.0
2024-08-15 12:05:00,95.81,95.84,95.81,95.84,15592.0,90.6723,90.7007,90.6723,90.7007,15592.0
2024-08-15 12:10:00,95.84,95.85,95.84,95.85,30465.0,90.7007,90.7101,90.7007,90.7101,30465.0
2024-08-15 12:15:00,95.85,95.85,95.83,95.84,27231.0,90.7101,90.7101,90.6912,90.7007,27231.0
2024-08-15 12:20:00,95.84,95.86,95.83,95.86,7365.0,90.7007,90.7196,90.6912,90.7196,7365.0
2024-08-15 12:25:00,95.86,95.86,95.83,95.86,29821.0,90.7196,90.7196,90.6912,90.7196,29821.0
2024-08-15 12:30:00,95.86,95.86,95.84,95.85,11753.0,90.7196,90.7196,90.7007,90.7101,11753.0
2024-08-15 12:35:00,95.84,95.85,95.84,95.84,4377.0,90.7007,90.7101,90.7007,90.7007,4377.0
2024-08-15 12:40:00,95.84,95.86,95.84,95.85,7684.0,90.7007,90.7196,90.7007,90.7101,7684.0
2024-08-15 12:45:00,95.85,95.85,95.81,95.83,21707.0,90.7101,90.7101,90.6723,90.6912,21707.0
2024-08-15 12:50:00,95.83,95.85,95.82,95.84,10860.0,90.6912,90.7101,90.6817,90.7007,10860.0
2024-08-15 12:55:00,95.85,95.85,95.83,95.85,15567.0,90.7101,90.7101,90.6912,90.7101,15567.0
2024-08-15 13:00:00,95.85,95.86,95.83,95.86,9769.0,90.7101,90.7196,90.6912,90.7196,9769.0
2024-08-15 13:05:00,95.86,95.86,95.84,95.85,1883.0,90.7196,90.7196,90.7007,90.7101,1883.0
2024-08-15 13:10:00,95.85,95.86,95.85,95.85,7238.0,90.7101,90.7196,90.7101,90.7101,7238.0
2024-08-15 13:15:00,95.86,95.86,95.84,95.85,18135.0,90.7196,90.7196,90.7007,90.7101,18135.0
2024-08-15 13:20:00,95.84,95.86,95.84,95.84,30996.0,90.7007,90.7196,90.7007,90.7007,30996.0
2024-08-15 13:25:00,95.85,95.87,95.84,95.86,10980.0,90.7101,90.729,90.7007,90.7196,10980.0
2024-08-15 13:30:00,95.86,95.87,95.85,95.87,15660.0,90.7196,90.729,90.7101,90.729,15660.0
2024-08-15 13:35:00,95.87,95.87,95.86,95.87,18817.0,90.729,90.729,90.7196,90.729,18817.0
2024-08-15 13:40:00,95.87,95.88,95.86,95.88,18820.0,90.729,90.7385,90.7196,90.7385,18820.0
2024-08-15 13:45:00,95.88,95.89,95.87,95.89,7533.0,90.7385,90.748,90.729,90.748,7533.0
2024-08-15 13:50:00,95.89,95.9,95.88,95.89,8220.0,90.748,90.7574,90.7385,90.748,8220.0
2024-08-15 13:55:00,95.89,95.89,95.86,95.88,17229.0,90.748,90.748,90.7196,90.7385,17229.0
2024-08-15 14:00:00,95.89,95.89,95.88,95.89,21751.0,90.748,90.748,90.7385,90.748,21751.0
2024-08-15 14:05:00,95.89,95.9,95.89,95.9,4641.0,90.748,90.7574,90.748,90.7574,4641.0
2024-08-15 14:10:00,95.9,95.9,95.87,95.87,11341.0,90.7574,90.7574,90.729,90.729,11341.0
2024-08-15 14:15:00,95.86,95.87,95.86,95.87,7059.0,90.7196,90.729,90.7196,90.729,7059.0
2024-08-15 14:20:00,95.86,95.88,95.86,95.88,43337.0,90.7196,90.7385,90.7196,90.7385,43337.0
2024-08-15 14:25:00,95.88,95.89,95.87,95.89,8060.0,90.7385,90.748,90.729,90.748,8060.0
2024-08-15 14:30:00,95.89,95.9,95.87,95.88,38246.0,90.748,90.7574,90.729,90.7385,38246.0
2024-08-15 14:35:00,95.88,95.9,95.86,95.87,34936.0,90.7385,90.7574,90.7196,90.729,34936.0
2024-08-15 14:40:00,95.87,95.88,95.86,95.88,19399.0,90.729,90.7385,90.7196,90.7385,19399.0
2024-08-15 14:45:00,95.87,95.88,95.86,95.88,59353.0,90.729,90.7385,90.7196,90.7385,59353.0
2024-08-15 14:50:00,95.88,95.88,95.85,95.87,96900.0,90.7385,90.7385,90.7101,90.729,96900.0
2024-08-15 14:55:00,95.87,95.89,95.86,95.89,102072.0,90.729,90.748,90.7196,90.748,102072.0
2024-08-15 15:00:00,95.89,95.89,95.84,95.87,87119.0,90.748,90.748,90.7007,90.729,87119.0
2024-08-15 15:05:00,95.88,95.89,95.88,95.89,16453.0,90.7385,90.748,90.7385,90.748,16453.0
2024-08-15 15:10:00,95.89,95.89,95.87,95.88,33205.0,90.748,90.748,90.729,90.7385,33205.0
2024-08-15 15:15:00,95.89,95.9,95.88,95.9,32190.0,90.748,90.7574,90.7385,90.7574,32190.0
2024-08-15 15:20:00,95.9,95.9,95.88,95.9,33889.0,90.7574,90.7574,90.7385,90.7574,33889.0
2024-08-15 15:25:00,95.9,95.9,95.89,95.9,14858.0,90.7574,90.7574,90.748,90.7574,14858.0
2024-08-15 15:30:00,95.9,95.9,95.88,95.9,31887.0,90.7574,90.7574,90.7385,90.7574,31887.0
2024-08-15 15:35:00,95.9,95.9,95.89,95.9,11040.0,90.7574,90.7574,90.748,90.7574,11040.0
2024-08-15 15:40:00,95.9,95.9,95.89,95.9,53564.0,90.7574,90.7574,90.748,90.7574,53564.0
2024-08-15 15:45:00,95.9,95.9,95.87,95.88,146140.0,90.7574,90.7574,90.729,90.7385,146140.0
2024-08-15 15:50:00,95.88,95.88,95.85,95.88,177978.0,90.7385,90.7385,90.7101,90.7385,177978.0
2024-08-15 15:55:00,95.88,95.89,95.85,95.87,327764.0,90.7385,90.748,90.7101,90.729,327764.0
2024-08-16 09:30:00,95.81,95.88,95.81,95.88,149758.0,90.6723,90.7385,90.6723,90.7385,149758.0
2024-08-16 09:35:00,95.88,95.9,95.87,95.9,25221.0,90.7385,90.7574,90.729,90.7574,25221.0
2024-08-16 09:40:00,95.89,95.92,95.88,95.88,7390.0,90.748,90.7764,90.7385,90.7385,7390.0
2024-08-16 09:45:00,95.88,95.89,95.86,95.89,4400.0,90.7385,90.748,90.7196,90.748,4400.0
2024-08-16 09:50:00,95.9,95.95,95.9,95.95,29189.0,90.7574,90.8048,90.7574,90.8048,29189.0
2024-08-16 09:55:00,95.95,96.0,95.94,95.98,38096.0,90.8048,90.8521,90.7953,90.8331,38096.0
2024-08-16 10:00:00,95.98,96.01,95.94,95.96,67893.0,90.8331,90.8615,90.7953,90.8142,67893.0
2024-08-16 10:05:00,95.97,95.98,95.93,95.94,12503.0,90.8237,90.8331,90.7858,90.7953,12503.0
2024-08-16 10:10:00,95.95,95.95,95.92,95.93,3377.0,90.8048,90.8048,90.7764,90.7858,3377.0
2024-08-16 10:15:00,95.93,95.95,95.92,95.94,27830.0,90.7858,90.8048,90.7764,90.7953,27830.0
2024-08-16 10:20:00,95.94,95.94,95.9,95.92,17069.0,90.7953,90.7953,90.7574,90.7764,17069.0
2024-08-16 10:25:00,95.91,95.93,95.9,95.92,15854.0,90.7669,90.7858,90.7574,90.7764,15854.0
2024-08-16 10:30:00,95.92,95.92,95.88,95.89,17752.0,90.7764,90.7764,90.7385,90.748,17752.0
2024-08-16 10:35:00,95.89,95.9,95.88,95.9,11934.0,90.748,90.7574,90.7385,90.7574,11934.0
2024-08-16 10:40:00,95.9,95.92,95.89,95.92,10278.0,90.7574,90.7764,90.748,90.7764,10278.0
2024-08-16 10:45:00,95.92,95.92,95.86,95.87,100981.0,90.7764,90.7764,90.7196,90.729,100981.0
2024-08-16 10:50:00,95.87,95.92,95.87,95.89,27577.0,90.729,90.7764,90.729,90.748,27577.0
2024-08-16 10:55:00,95.9,95.93,95.9,95.93,18188.0,90.7574,90.7858,90.7574,90.7858,18188.0
2024-08-16 11:00:00,95.93,95.94,95.91,95.94,4074.0,90.7858,90.7953,90.7669,90.7953,4074.0
2024-08-16 11:05:00,95.95,95.97,95.94,95.95,19431.0,90.8048,90.8237,90.7953,90.8048,19431.0
2024-08-16 11:10:00,95.95,95.97,95.95,95.95,3277.0,90.8048,90.8237,90.8048,90.8048,3277.0
2024-08-16 11:15:00,95.96,95.97,95.93,95.94,19367.0,90.8142,90.8237,90.7858,90.7953,19367.0
2024-08-16 11:20:00,95.94,95.94,95.92,95.94,1655.0,90.7953,90.7953,90.7764,90.7953,1655.0
2024-08-16 11:25:00,95.94,95.94,95.92,95.94,6321.0,90.7953,90.7953,90.7764,90.7953,6321.0
2024-08-16 11:30:00,95.94,95.96,95.94,95.94,48896.0,90.7953,90.8142,90.7953,90.7953,48896.0
2024-08-16 11:35:00,95.95,95.99,95.94,95.98,17092.0,90.8048,90.8426,90.7953,90.8331,17092.0
2024-08-16 11:40:00,95.98,96.01,95.98,96.01,12318.0,90.8331,90.8615,90.8331,90.8615,12318.0
2024-08-16 11:45:00,96.01,96.02,95.99,96.02,15878.0,90.8615,90.871,90.8426,90.871,15878.0
2024-08-16 11:50:00,96.02,96.05,96.02,96.04,43700.0,90.871,90.8994,90.871,90.8899,43700.0
2024-08-16 11:55:00,96.04,96.06,96.04,96.06,7061.0,90.8899,90.9089,90.8899,90.9089,7061.0
2024-08-16 12:00:00,96.06,96.06,96.02,96.05,29615.0,90.9089,90.9089,90.871,90.8994,29615.0
2024-08-16 12:05:00,96.05,96.05,96.03,96.04,13586.0,90.8994,90.8994,90.8805,90.8899,13586.0
2024-08-16 12:10:00,96.05,96.08,96.05,96.08,27099.0,90.8994,90.9278,90.8994,90.9278,27099.0
2024-08-16 12:15:00,96.08,96.09,96.06,96.07,47845.0,90.9278,90.9372,90.9089,90.9183,47845.0
2024-08-16 12:20:00,96.06,96.07,96.05,96.05,48771.0,90.9089,90.9183,90.8994,90.8994,48771.0
2024-08-16 12:25:00,96.06,96.06,96.05,96.06,12308.0,90.9089,90.9089,90.8994,90.9089,12308.0
2024-08-16 12:30:00,96.06,96.06,96.04,96.04,19674.0,90.9089,90.9089,90.8899,90.8899,19674.0
2024-08-16 12:35:00,96.05,96.07,96.05,96.06,94780.0,90.8994,90.9183,90.8994,90.9089,94780.0
2024-08-16 12:40:00,96.06,96.07,96.05,96.06,11071.0,90.9089,90.9183,90.8994,90.9089,11071.0
2024-08-16 12:45:00,96.06,96.09,96.06,96.09,10578.0,90.9089,90.9372,90.9089,90.9372,10578.0
2024-08-16 12:50:00,96.09,96.1,96.08,96.09,11874.0,90.9372,90.9467,90.9278,90.9372,11874.0
2024-08-16 12:55:00,96.1,96.13,96.1,96.13,5628.0,90.9467,90.9751,90.9467,90.9751,5628.0
2024-08-16 13:00:00,96.13,96.13,96.11,96.13,25566.0,90.9751,90.9751,90.9562,90.9751,25566.0
2024-08-16 13:05:00,96.13,96.15,96.13,96.15,14133.0,90.9751,90.994,90.9751,90.994,14133.0
2024-08-16 13:10:00,96.15,96.18,96.15,96.18,26791.0,90.994,91.0224,90.994,91.0224,26791.0
2024-08-16 13:15:00,96.18,96.18,96.14,96.14,48254.0,91.0224,91.0224,90.9846,90.9846,48254.0
2024-08-16 13:20:00,96.14,96.14,96.11,96.13,18810.0,90.9846,90.9846,90.9562,90.9751,18810.0
2024-08-16 13:25:00,96.12,96.13,96.12,96.13,6473.0,90.9656,90.9751,90.9656,90.9751,6473.0
2024-08-16 13:30:00,96.14,96.14,96.13,96.14,2516.0,90.9846,90.9846,90.9751,90.9846,2516.0
2024-08-16 13:35:00,96.14,96.16,96.12,96.16,82720.0,90.9846,91.0035,90.9656,91.0035,82720.0
2024-08-16 13:40:00,96.16,96.16,96.12,96.14,20516.0,91.0035,91.0035,90.9656,90.9846,20516.0
2024-08-16 13:45:00,96.14,96.15,96.12,96.13,22306.0,90.9846,90.994,90.9656,90.9751,22306.0
2024-08-16 13:50:00,96.13,96.13,96.11,96.12,12150.0,90.9751,90.9751,90.9562,90.9656,12150.0
2024-08-16 13:55:00,96.13,96.15,96.12,96.15,15718.0,90.9751,90.994,90.9656,90.994,15718.0
2024-08-16 14:00:00,96.15,96.16,96.13,96.16,27796.0,90.994,91.0035,90.9751,91.0035,27796.0
2024-08-16 14:05:00,96.16,96.16,96.15,96.16,11349.0,91.0035,91.0035,90.994,91.0035,11349.0
2024-08-16 14:10:00,96.16,96.16,96.13,96.13,20760.0,91.0035,91.0035,90.9751,90.9751,20760.0
2024-08-16 14:15:00,96.14,96.14,96.12,96.13,6373.0,90.9846,90.9846,90.9656,90.9751,6373.0
2024-08-16 14:20:00,96.13,96.14,96.13,96.14,7004.0,90.9751,90.9846,90.9751,90.9846,7004.0
2024-08-16 14:25:00,96.14,96.15,96.13,96.15,8882.0,90.9846,90.994,90.9751,90.994,8882.0
2024-08-16 14:30:00,96.15,96.17,96.14,96.17,21753.0,90.994,91.013,90.9846,91.013,21753.0
2024-08-16 14:35:00,96.17,96.17,96.15,96.16,16743.0,91.013,91.013,90.994,91.0035,16743.0
2024-08-16 14:40:00,96.16,96.16,96.15,96.16,8193.0,91.0035,91.0035,90.994,91.0035,8193.0
2024-08-16 14:45:00,96.16,96.17,96.14,96.16,37363.0,91.0035,91.013,90.9846,91.0035,37363.0
2024-08-16 14:50:00,96.16,96.17,96.15,96.16,37507.0,91.0035,91.013,90.994,91.0035,37507.0
2024-08-16 14:55:00,96.16,96.16,96.14,96.15,11382.0,91.0035,91.0035,90.9846,90.994,11382.0
2024-08-16 15:00:00,96.16,96.19,96.15,96.17,38030.0,91.0035,91.0319,90.994,91.013,38030.0
2024-08-16 15:05:00,96.17,96.18,96.16,96.17,20022.0,91.013,91.0224,91.0035,91.013,20022.0
2024-08-16 15:10:00,96.17,96.18,96.16,96.18,14308.0,91.013,91.0224,91.0035,91.0224,14308.0
2024-08-16 15:15:00,96.18,96.18,96.16,96.18,7883.0,91.0224,91.0224,91.0035,91.0224,7883.0
2024-08-16 15:20:00,96.18,96.19,96.17,96.18,24075.0,91.0224,91.0319,91.013,91.0224,24075.0
2024-08-16 15:25:00,96.18,96.19,96.16,96.16,32944.0,91.0224,91.0319,91.0035,91.0035,32944.0
2024-08-16 15:30:00,96.16,96.17,96.14,96.16,19233.0,91.0035,91.013,90.9846,91.0035,19233.0
2024-08-16 15:35:00,96.15,96.16,96.15,96.16,11993.0,90.994,91.0035,90.994,91.0035,11993.0
2024-08-16 15:40:00,96.15,96.17,96.15,96.16,30702.0,90.994,91.013,90.994,91.0035,30702.0
2024-08-16 15:45:00,96.16,96.16,96.12,96.13,52191.0,91.0035,91.0035,90.9656,90.9751,52191.0
2024-08-16 15:50:00,96.13,96.17,96.12,96.17,55782.0,90.9751,91.013,90.9656,91.013,55782.0
2024-08-16 15:55:00,96.17,96.21,96.16,96.18,192607.0,91.013,91.0508,91.0035,91.0224,192607.0
2024-08-19 09:30:00,96.1,96.17,96.1,96.14,29744.0,90.9467,91.013,90.9467,90.9846,29744.0
2024-08-19 09:35:00,96.14,96.16,96.12,96.12,78928.0,90.9846,91.0035,90.9656,90.9656,78928.0
2024-08-19 09:40:00,96.12,96.15,96.11,96.12,8321.0,90.9656,90.994,90.9562,90.9656,8321.0
2024-08-19 09:45:00,96.11,96.14,96.1,96.13,7028.0,90.9562,90.9846,90.9467,90.9751,7028.0
2024-08-19 09:50:00,96.13,96.14,96.13,96.14,1517.0,90.9751,90.9846,90.9751,90.9846,1517.0
2024-08-19 09:55:00,96.13,96.14,96.13,96.14,5048.0,90.9751,90.9846,90.9751,90.9846,5048.0
2024-08-19 10:00:00,96.14,96.16,96.12,96.14,12804.0,90.9846,91.0035,90.9656,90.9846,12804.0
2024-08-19 10:05:00,96.15,96.15,96.12,96.13,5492.0,90.994,90.994,90.9656,90.9751,5492.0
2024-08-19 10:10:00,96.12,96.13,96.12,96.12,13630.0,90.9656,90.9751,90.9656,90.9656,13630.0
2024-08-19 10:15:00,96.12,96.13,96.06,96.06,64573.0,90.9656,90.9751,90.9089,90.9089,64573.0
2024-08-19 10:20:00,96.06,96.11,96.05,96.11,33034.0,90.9089,90.9562,90.8994,90.9562,33034.0
2024-08-19 10:25:00,96.11,96.13,96.1,96.12,25849.0,90.9562,90.9751,90.9467,90.9656,25849.0
2024-08-19 10:30:00,96.12,96.14,96.12,96.14,14979.0,90.9656,90.9846,90.9656,90.9846,14979.0
2024-08-19 10:35:00,96.13,96.14,96.13,96.14,5196.0,90.9751,90.9846,90.9751,90.9846,5196.0
2024-08-19 10:40:00,96.15,96.15,96.14,96.15,5405.0,90.994,90.994,90.9846,90.994,5405.0
2024-08-19 10:45:00,96.16,96.17,96.15,96.16,12113.0,91.0035,91.013,90.994,91.0035,12113.0
2024-08-19 10:50:00,96.16,96.2,96.16,96.19,32566.0,91.0035,91.0414,91.0035,91.0319,32566.0
2024-08-19 10:55:00,96.19,96.21,96.18,96.21,21722.0,91.0319,91.0508,91.0224,91.0508,21722.0
2024-08-19 11:00:00,96.21,96.22,96.19,96.2,15011.0,91.0508,91.0603,91.0319,91.0414,15011.0
2024-08-19 11:05:00,96.19,96.21,96.19,96.2,20440.0,91.0319,91.0508,91.0319,91.0414,20440.0
2024-08-19 11:10:00,96.2,96.21,96.19,96.2,7193.0,91.0414,91.0508,91.0319,91.0414,7193.0
2024-08-19 11:15:00,96.2,96.23,96.2,96.23,14718.0,91.0414,91.0697,91.0414,91.0697,14718.0
2024-08-19 11:20:00,96.23,96.23,96.21,96.23,7188.0,91.0697,91.0697,91.0508,91.0697,7188.0
2024-08-19 11:25:00,96.23,96.24,96.22,96.23,20740.0,91.0697,91.0792,91.0603,91.0697,20740.0
2024-08-19 11:30:00,96.23,96.25,96.22,96.25,10715.0,91.0697,91.0887,91.0603,91.0887,10715.0
2024-08-19 11:35:00,96.25,96.26,96.24,96.25,7856.0,91.0887,91.0981,91.0792,91.0887,7856.0
2024-08-19 11:40:00,96.25,96.26,96.24,96.26,14919.0,91.0887,91.0981,91.0792,91.0981,14919.0
2024-08-19 11:45:00,96.26,96.28,96.26,96.28,29124.0,91.0981,91.1171,91.0981,91.1171,29124.0
2024-08-19 11:50:00,96.28,96.31,96.27,96.31,26395.0,91.1171,91.1455,91.1076,91.1455,26395.0
2024-08-19 11:55:00,96.31,96.31,96.28,96.29,18323.0,91.1455,91.1455,91.1171,91.1265,18323.0
2024-08-19 12:00:00,96.29,96.29,96.27,96.29,16363.0,91.1265,91.1265,91.1076,91.1265,16363.0
2024-08-19 12:05:00,96.29,96.3,96.28,96.3,15024.0,91.1265,91.136,91.1171,91.136,15024.0
2024-08-19 12:10:00,96.3,96.32,96.3,96.31,8041.0,91.136,91.1549,91.136,91.1455,8041.0
2024-08-19 12:15:00,96.31,96.32,96.31,96.31,22458.0,91.1455,91.1549,91.1455,91.1455,22458.0
2024-08-19 12:20:00,96.32,96.36,96.32,96.34,36884.0,91.1549,91.1928,91.1549,91.1738,36884.0
2024-08-19 12:25:00,96.34,96.35,96.32,96.32,23141.0,91.1738,91.1833,91.1549,91.1549,23141.0
2024-08-19 12:30:00,96.31,96.34,96.31,96.33,11937.0,91.1455,91.1738,91.1455,91.1644,11937.0
2024-08-19 12:35:00,96.34,96.34,96.33,96.34,7405.0,91.1738,91.1738,91.1644,91.1738,7405.0
2024-08-19 12:40:00,96.34,96.34,96.32,96.34,37110.0,91.1738,91.1738,91.1549,91.1738,37110.0
2024-08-19 12:45:00,96.32,96.33,96.31,96.31,18931.0,91.1549,91.1644,91.1455,91.1455,18931.0
2024-08-19 12:50:00,96.31,96.33,96.3,96.32,40624.0,91.1455,91.1644,91.136,91.1549,40624.0
2024-08-19 12:55:00,96.33,96.33,96.3,96.31,7946.0,91.1644,91.1644,91.136,91.1455,7946.0
2024-08-19 13:00:00,96.31,96.32,96.3,96.32,14137.0,91.1455,91.1549,91.136,91.1549,14137.0
2024-08-19 13:05:00,96.32,96.32,96.31,96.32,12346.0,91.1549,91.1549,91.1455,91.1549,12346.0
2024-08-19 13:10:00,96.31,96.32,96.3,96.31,11348.0,91.1455,91.1549,91.136,91.1455,11348.0
2024-08-19 13:15:00,96.31,96.31,96.29,96.3,30075.0,91.1455,91.1455,91.1265,91.136,30075.0
2024-08-19 13:20:00,96.3,96.31,96.3,96.3,19215.0,91.136,91.1455,91.136,91.136,19215.0
2024-08-19 13:25:00,96.29,96.3,96.28,96.28,10685.0,91.1265,91.136,91.1171,91.1171,10685.0
2024-08-19 13:30:00,96.29,96.29,96.28,96.28,11205.0,91.1265,91.1265,91.1171,91.1171,11205.0
2024-08-19 13:35:00,96.28,96.29,96.28,96.29,11599.0,91.1171,91.1265,91.1171,91.1265,11599.0
2024-08-19 13:40:00,96.29,96.33,96.28,96.33,12835.0,91.1265,91.1644,91.1171,91.1644,12835.0
2024-08-19 13:45:00,96.33,96.34,96.32,96.34,9127.0,91.1644,91.1738,91.1549,91.1738,9127.0
2024-08-19 13:50:00,96.33,96.34,96.32,96.33,19637.0,91.1644,91.1738,91.1549,91.1644,19637.0
2024-08-19 13:55:00,96.33,96.33,96.31,96.31,20710.0,91.1644,91.1644,91.1455,91.1455,20710.0
2024-08-19 14:00:00,96.31,96.33,96.31,96.33,29417.0,91.1455,91.1644,91.1455,91.1644,29417.0
2024-08-19 14:05:00,96.32,96.33,96.32,96.32,9159.0,91.1549,91.1644,91.1549,91.1549,9159.0
2024-08-19 14:10:00,96.31,96.32,96.31,96.32,10199.0,91.1455,91.1549,91.1455,91.1549,10199.0
2024-08-19 14:15:00,96.31,96.33,96.31,96.32,22485.0,91.1455,91.1644,91.1455,91.1549,22485.0
2024-08-19 14:20:00,96.32,96.34,96.32,96.34,17698.0,91.1549,91.1738,91.1549,91.1738,17698.0
2024-08-19 14:25:00,96.34,96.34,96.33,96.34,6758.0,91.1738,91.1738,91.1644,91.1738,6758.0
2024-08-19 14:30:00,96.34,96.34,96.32,96.32,13500.0,91.1738,91.1738,91.1549,91.1549,13500.0
2024-08-19 14:35:00,96.32,96.33,96.29,96.31,32326.0,91.1549,91.1644,91.1265,91.1455,32326.0
2024-08-19 14:40:00,96.31,96.34,96.3,96.34,40722.0,91.1455,91.1738,91.136,91.1738,40722.0
2024-08-19 14:45:00,96.33,96.34,96.33,96.34,14142.0,91.1644,91.1738,91.1644,91.1738,14142.0
2024-08-19 14:50:00,96.33,96.36,96.33,96.34,29317.0,91.1644,91.1928,91.1644,91.1738,29317.0
2024-08-19 14:55:00,96.34,96.34,96.33,96.33,6875.0,91.1738,91.1738,91.1644,91.1644,6875.0
2024-08-19 15:00:00,96.33,96.33,96.3,96.33,48808.0,91.1644,91.1644,91.136,91.1644,48808.0
2024-08-19 15:05:00,96.33,96.36,96.32,96.35,21297.0,91.1644,91.1928,91.1549,91.1833,21297.0
2024-08-19 15:10:00,96.35,96.36,96.34,96.34,10165.0,91.1833,91.1928,91.1738,91.1738,10165.0
2024-08-19 15:15:00,96.34,96.35,96.34,96.35,8107.0,91.1738,91.1833,91.1738,91.1833,8107.0
2024-08-19 15:20:00,96.35,96.35,96.32,96.34,26643.0,91.1833,91.1833,91.1549,91.1738,26643.0
2024-08-19 15:25:00,96.34,96.34,96.32,96.33,6563.0,91.1738,91.1738,91.1549,91.1644,6563.0
2024-08-19 15:30:00,96.33,96.33,96.32,96.33,5690.0,91.1644,91.1644,91.1549,91.1644,5690.0
2024-08-19 15:35:00,96.32,96.33,96.32,96.32,8850.0,91.1549,91.1644,91.1549,91.1549,8850.0
2024-08-19 15:40:00,96.32,96.33,96.32,96.33,4602.0,91.1549,91.1644,91.1549,91.1644,4602.0
2024-08-19 15:45:00,96.33,96.33,96.31,96.31,24715.0,91.1644,91.1644,91.1455,91.1455,24715.0
2024-08-19 15:50:00,96.31,96.34,96.31,96.33,28673.0,91.1455,91.1738,91.1455,91.1644,28673.0
2024-08-19 15:55:00,96.33,96.33,96.3,96.32,90596.0,91.1644,91.1644,91.136,91.1549,90596.0
2024-08-20 09:30:00,96.42,96.42,96.36,96.36,30198.0,91.2496,91.2496,91.1928,91.1928,30198.0
2024-08-20 09:35:00,96.37,96.4,96.37,96.4,4860.0,91.2022,91.2306,91.2022,91.2306,4860.0
2024-08-20 09:40:00,96.4,96.41,96.37,96.39,23136.0,91.2306,91.2401,91.2022,91.2212,23136.0
2024-08-20 09:45:00,96.38,96.38,96.34,96.36,6678.0,91.2117,91.2117,91.1738,91.1928,6678.0
2024-08-20 09:50:00,96.36,96.36,96.33,96.35,17590.0,91.1928,91.1928,91.1644,91.1833,17590.0
2024-08-20 09:55:00,96.36,96.38,96.32,96.33,13697.0,91.1928,91.2117,91.1549,91.1644,13697.0
2024-08-20 10:00:00,96.32,96.36,96.31,96.32,32149.0,91.1549,91.1928,91.1455,91.1549,32149.0
2024-08-20 10:05:00,96.32,96.32,96.3,96.31,29265.0,91.1549,91.1549,91.136,91.1455,29265.0
2024-08-20 10:10:00,96.31,96.31,96.26,96.29,50735.0,91.1455,91.1455,91.0981,91.1265,50735.0
2024-08-20 10:15:00,96.28,96.3,96.28,96.3,12740.0,91.1171,91.136,91.1171,91.136,12740.0
2024-08-20 10:20:00,96.3,96.31,96.28,96.28,26040.0,91.136,91.1455,91.1171,91.1171,26040.0
2024-08-20 10:25:00,96.28,96.3,96.27,96.3,5683.0,91.1171,91.136,91.1076,91.136,5683.0
2024-08-20 10:30:00,96.31,96.31,96.26,96.27,14155.0,91.1455,91.1455,91.0981,91.1076,14155.0
2024-08-20 10:35:00,96.28,96.28,96.25,96.26,13941.0,91.1171,91.1171,91.0887,91.0981,13941.0
2024-08-20 10:40:00,96.26,96.27,96.23,96.23,22325.0,91.0981,91.1076,91.0697,91.0697,22325.0
2024-08-20 10:45:00,96.23,96.23,96.21,96.23,66114.0,91.0697,91.0697,91.0508,91.0697,66114.0
2024-08-20 10:50:00,96.23,96.25,96.22,96.25,18023.0,91.0697,91.0887,91.0603,91.0887,18023.0
2024-08-20 10:55:00,96.25,96.25,96.21,96.24,27501.0,91.0887,91.0887,91.0508,91.0792,27501.0
2024-08-20 11:00:00,96.24,96.24,96.2,96.2,14629.0,91.0792,91.0792,91.0414,91.0414,14629.0
2024-08-20 11:05:00,96.21,96.22,96.18,96.18,14756.0,91.0508,91.0603,91.0224,91.0224,14756.0
2024-08-20 11:10:00,96.19,96.19,96.17,96.17,11287.0,91.0319,91.0319,91.013,91.013,11287.0
2024-08-20 11:15:00,96.17,96.17,96.15,96.17,9252.0,91.013,91.013,90.994,91.013,9252.0
2024-08-20 11:20:00,96.17,96.18,96.16,96.18,21363.0,91.013,91.0224,91.0035,91.0224,21363.0
2024-08-20 11:25:00,96.18,96.18,96.15,96.16,16580.0,91.0224,91.0224,90.994,91.0035,16580.0
2024-08-20 11:30:00,96.16,96.18,96.15,96.18,5100.0,91.0035,91.0224,90.994,91.0224,5100.0
2024-08-20 11:35:00,96.18,96.2,96.17,96.18,11255.0,91.0224,91.0414,91.013,91.0224,11255.0
2024-08-20 11:40:00,96.18,96.18,96.15,96.16,14039.0,91.0224,91.0224,90.994,91.0035,14039.0
2024-08-20 11:45:00,96.16,96.16,96.14,96.14,74566.0,91.0035,91.0035,90.9846,90.9846,74566.0
2024-08-20 11:50:00,96.14,96.16,96.13,96.15,21404.0,90.9846,91.0035,90.9751,90.994,21404.0
2024-08-20 11:55:00,96.16,96.18,96.15,96.18,14479.0,91.0035,91.0224,90.994,91.0224,14479.0
2024-08-20 12:00:00,96.18,96.18,96.15,96.16,28518.0,91.0224,91.0224,90.994,91.0035,28518.0
2024-08-20 12:05:00,96.16,96.18,96.14,96.14,38613.0,91.0035,91.0224,90.9846,90.9846,38613.0
2024-08-20 12:10:00,96.14,96.14,96.12,96.13,13292.0,90.9846,90.9846,90.9656,90.9751,13292.0
2024-08-20 12:15:00,96.13,96.13,96.11,96.12,61473.0,90.9751,90.9751,90.9562,90.9656,61473.0
2024-08-20 12:20:00,96.12,96.13,96.11,96.13,16674.0,90.9656,90.9751,90.9562,90.9751,16674.0
2024-08-20 12:25:00,96.13,96.13,96.11,96.13,19036.0,90.9751,90.9751,90.9562,90.9751,19036.0
2024-08-20 12:30:00,96.12,96.14,96.11,96.13,33891.0,90.9656,90.9846,90.9562,90.9751,33891.0
2024-08-20 12:35:00,96.13,96.14,96.11,96.14,24200.0,90.9751,90.9846,90.9562,90.9846,24200.0
2024-08-20 12:40:00,96.14,96.15,96.13,96.13,20111.0,90.9846,90.994,90.9751,90.9751,20111.0
2024-08-20 12:45:00,96.13,96.14,96.12,96.14,8753.0,90.9751,90.9846,90.9656,90.9846,8753.0
2024-08-20 12:50:00,96.13,96.14,96.1,96.1,25630.0,90.9751,90.9846,90.9467,90.9467,25630.0
2024-08-20 12:55:00,96.11,96.11,96.09,96.1,5911.0,90.9562,90.9562,90.9372,90.9467,5911.0
2024-08-20 13:00:00,96.09,96.1,96.08,96.09,24131.0,90.9372,90.9467,90.9278,90.9372,24131.0
2024-08-20 13:05:00,96.1,96.1,96.09,96.1,7865.0,90.9467,90.9467,90.9372,90.9467,7865.0
2024-08-20 13:10:00,96.1,96.12,96.09,96.12,39778.0,90.9467,90.9656,90.9372,90.9656,39778.0
2024-08-20 13:15:00,96.12,96.13,96.12,96.13,21073.0,90.9656,90.9751,90.9656,90.9751,21073.0
2024-08-20 13:20:00,96.13,96.14,96.12,96.13,11383.0,90.9751,90.9846,90.9656,90.9751,11383.0
2024-08-20 13:25:00,96.13,96.15,96.13,96.15,36168.0,90.9751,90.994,90.9751,90.994,36168.0
2024-08-20 13:30:00,96.15,96.15,96.14,96.15,23316.0,90.994,90.994,90.9846,90.994,23316.0
2024-08-20 13:35:00,96.15,96.16,96.14,96.15,25008.0,90.994,91.0035,90.9846,90.994,25008.0
2024-08-20 13:40:00,96.15,96.16,96.15,96.15,18814.0,90.994,91.0035,90.994,90.994,18814.0
2024-08-20 13:45:00,96.15,96.17,96.15,96.17,15685.0,90.994,91.013,90.994,91.013,15685.0
2024-08-20 13:50:00,96.17,96.17,96.16,96.17,21846.0,91.013,91.013,91.0035,91.013,21846.0
2024-08-20 13:55:00,96.17,96.17,96.16,96.16,21862.0,91.013,91.013,91.0035,91.0035,21862.0
2024-08-20 14:00:00,96.16,96.18,96.15,96.18,51061.0,91.0035,91.0224,90.994,91.0224,51061.0
2024-08-20 14:05:00,96.18,96.2,96.17,96.19,66050.0,91.0224,91.0414,91.013,91.0319,66050.0
2024-08-20 14:10:00,96.19,96.21,96.18,96.19,57246.0,91.0319,91.0508,91.0224,91.0319,57246.0
2024-08-20 14:15:00,96.19,96.21,96.18,96.21,26801.0,91.0319,91.0508,91.0224,91.0508,26801.0
2024-08-20 14:20:00,96.21,96.23,96.21,96.21,59774.0,91.0508,91.0697,91.0508,91.0508,59774.0
2024-08-20 14:25:00,96.21,96.21,96.19,96.2,30557.0,91.0508,91.0508,91.0319,91.0414,30557.0
2024-08-20 14:30:00,96.2,96.21,96.2,96.21,15639.0,91.0414,91.0508,91.0414,91.0508,15639.0
2024-08-20 14:35:00,96.21,96.21,96.2,96.21,14717.0,91.0508,91.0508,91.0414,91.0508,14717.0
2024-08-20 14:40:00,96.21,96.22,96.2,96.2,41927.0,91.0508,91.0603,91.0414,91.0414,41927.0
2024-08-20 14:45:00,96.21,96.21,96.19,96.21,39423.0,91.0508,91.0508,91.0319,91.0508,39423.0
2024-08-20 14:50:00,96.21,96.21,96.2,96.21,25429.0,91.0508,91.0508,91.0414,91.0508,25429.0
2024-08-20 14:55:00,96.21,96.22,96.2,96.22,66631.0,91.0508,91.0603,91.0414,91.0603,66631.0
2024-08-20 15:00:00,96.22,96.22,96.19,96.2,52959.0,91.0603,91.0603,91.0319,91.0414,52959.0
2024-08-20 15:05:00,96.2,96.2,96.19,96.2,33378.0,91.0414,91.0414,91.0319,91.0414,33378.0
2024-08-20 15:10:00,96.2,96.22,96.2,96.22,29242.0,91.0414,91.0603,91.0414,91.0603,29242.0
2024-08-20 15:15:00,96.22,96.23,96.21,96.23,53444.0,91.0603,91.0697,91.0508,91.0697,53444.0
2024-08-20 15:20:00,96.23,96.24,96.23,96.23,19346.0,91.0697,91.0792,91.0697,91.0697,19346.0
2024-08-20 15:25:00,96.23,96.24,96.22,96.23,22922.0,91.0697,91.0792,91.0603,91.0697,22922.0
2024-08-20 15:30:00,96.22,96.22,96.21,96.22,24467.0,91.0603,91.0603,91.0508,91.0603,24467.0
2024-08-20 15:35:00,96.22,96.22,96.21,96.22,38511.0,91.0603,91.0603,91.0508,91.0603,38511.0
2024-08-20 15:40:00,96.22,96.22,96.21,96.22,19047.0,91.0603,91.0603,91.0508,91.0603,19047.0
2024-08-20 15:45:00,96.22,96.23,96.22,96.23,42994.0,91.0603,91.0697,91.0603,91.0697,42994.0
2024-08-20 15:50:00,96.23,96.24,96.21,96.22,57984.0,91.0697,91.0792,91.0508,91.0603,57984.0
2024-08-20 15:55:00,96.22,96.27,96.21,96.27,178923.0,91.0603,91.1076,91.0508,91.1076,178923.0
2024-08-21 09:30:00,96.34,96.35,96.3,96.34,41444.0,91.1738,91.1833,91.136,91.1738,41444.0
2024-08-21 09:35:00,96.34,96.4,96.34,96.38,42341.0,91.1738,91.2306,91.1738,91.2117,42341.0
2024-08-21 09:40:00,96.38,96.38,96.34,96.36,16794.0,91.2117,91.2117,91.1738,91.1928,16794.0
2024-08-21 09:45:00,96.35,96.36,96.32,96.33,14155.0,91.1833,91.1928,91.1549,91.1644,14155.0
2024-08-21 09:50:00,96.34,96.35,96.33,96.34,9845.0,91.1738,91.1833,91.1644,91.1738,9845.0
2024-08-21 09:55:00,96.34,96.36,96.33,96.34,21575.0,91.1738,91.1928,91.1644,91.1738,21575.0
2024-08-21 10:00:00,96.34,96.34,96.27,96.33,118014.0,91.1738,91.1738,91.1076,91.1644,118014.0
2024-08-21 10:05:00,96.34,96.36,96.28,96.3,14879.0,91.1738,91.1928,91.1171,91.136,14879.0
2024-08-21 10:10:00,96.3,96.35,96.29,96.34,37180.0,91.136,91.1833,91.1265,91.1738,37180.0
2024-08-21 10:15:00,96.33,96.33,96.3,96.3,15031.0,91.1644,91.1644,91.136,91.136,15031.0
2024-08-21 10:20:00,96.3,96.32,96.29,96.31,49407.0,91.136,91.1549,91.1265,91.1455,49407.0
2024-08-21 10:25:00,96.31,96.34,96.31,96.32,36994.0,91.1455,91.1738,91.1455,91.1549,36994.0
2024-08-21 10:30:00,96.31,96.32,96.3,96.31,21750.0,91.1455,91.1549,91.136,91.1455,21750.0
2024-08-21 10:35:00,96.31,96.33,96.3,96.33,27246.0,91.1455,91.1644,91.136,91.1644,27246.0
2024-08-21 10:40:00,96.33,96.37,96.33,96.36,17536.0,91.1644,91.2022,91.1644,91.1928,17536.0
2024-08-21 10:45:00,96.36,96.39,96.35,96.36,30134.0,91.1928,91.2212,91.1833,91.1928,30134.0
2024-08-21 10:50:00,96.35,96.35,96.31,96.32,42012.0,91.1833,91.1833,91.1455,91.1549,42012.0
2024-08-21 10:55:00,96.32,96.35,96.32,96.35,20046.0,91.1549,91.1833,91.1549,91.1833,20046.0
2024-08-21 11:00:00,96.35,96.37,96.34,96.37,29256.0,91.1833,91.2022,91.1738,91.2022,29256.0
2024-08-21 11:05:00,96.37,96.39,96.36,96.37,32798.0,91.2022,91.2212,91.1928,91.2022,32798.0
2024-08-21 11:10:00,96.37,96.39,96.36,96.38,12457.0,91.2022,91.2212,91.1928,91.2117,12457.0
2024-08-21 11:15:00,96.38,96.39,96.37,96.38,9475.0,91.2117,91.2212,91.2022,91.2117,9475.0
2024-08-21 11:20:00,96.38,96.38,96.36,96.37,26766.0,91.2117,91.2117,91.1928,91.2022,26766.0
2024-08-21 11:25:00,96.37,96.38,96.35,96.36,17469.0,91.2022,91.2117,91.1833,91.1928,17469.0
2024-08-21 11:30:00,96.35,96.36,96.34,96.34,9448.0,91.1833,91.1928,91.1738,91.1738,9448.0
2024-08-21 11:35:00,96.34,96.36,96.34,96.36,5791.0,91.1738,91.1928,91.1738,91.1928,5791.0
2024-08-21 11:40:00,96.36,96.37,96.35,96.36,7175.0,91.1928,91.2022,91.1833,91.1928,7175.0
2024-08-21 11:45:00,96.36,96.37,96.35,96.36,12117.0,91.1928,91.2022,91.1833,91.1928,12117.0
2024-08-21 11:50:00,96.35,96.36,96.34,96.35,12492.0,91.1833,91.1928,91.1738,91.1833,12492.0
2024-08-21 11:55:00,96.34,96.35,96.33,96.35,17202.0,91.1738,91.1833,91.1644,91.1833,17202.0
2024-08-21 12:00:00,96.36,96.36,96.34,96.35,26234.0,91.1928,91.1928,91.1738,91.1833,26234.0
2024-08-21 12:05:00,96.35,96.37,96.34,96.37,24737.0,91.1833,91.2022,91.1738,91.2022,24737.0
2024-08-21 12:10:00,96.37,96.38,96.36,96.38,29194.0,91.2022,91.2117,91.1928,91.2117,29194.0
2024-08-21 12:15:00,96.38,96.4,96.38,96.4,28004.0,91.2117,91.2306,91.2117,91.2306,28004.0
2024-08-21 12:20:00,96.4,96.41,96.39,96.41,6585.0,91.2306,91.2401,91.2212,91.2401,6585.0
2024-08-21 12:25:00,96.41,96.42,96.4,96.41,30148.0,91.2401,91.2496,91.2306,91.2401,30148.0
2024-08-21 12:30:00,96.41,96.41,96.39,96.39,42369.0,91.2401,91.2401,91.2212,91.2212,42369.0
2024-08-21 12:35:00,96.39,96.4,96.38,96.4,15114.0,91.2212,91.2306,91.2117,91.2306,15114.0
2024-08-21 12:40:00,96.4,96.4,96.39,96.4,8798.0,91.2306,91.2306,91.2212,91.2306,8798.0
2024-08-21 12:45:00,96.4,96.41,96.38,96.41,21583.0,91.2306,91.2401,91.2117,91.2401,21583.0
2024-08-21 12:50:00,96.41,96.41,96.39,96.4,8295.0,91.2401,91.2401,91.2212,91.2306,8295.0
2024-08-21 12:55:00,96.4,96.4,96.38,96.39,14050.0,91.2306,91.2306,91.2117,91.2212,14050.0
2024-08-21 13:00:00,96.39,96.42,96.39,96.39,9424.0,91.2212,91.2496,91.2212,91.2212,9424.0
2024-08-21 13:05:00,96.4,96.4,96.38,96.4,7449.0,91.2306,91.2306,91.2117,91.2306,7449.0
2024-08-21 13:10:00,96.4,96.41,96.39,96.41,4914.0,91.2306,91.2401,91.2212,91.2401,4914.0
2024-08-21 13:15:00,96.41,96.41,96.4,96.41,6879.0,91.2401,91.2401,91.2306,91.2401,6879.0
2024-08-21 13:20:00,96.41,96.41,96.4,96.41,3955.0,91.2401,91.2401,91.2306,91.2401,3955.0
2024-08-21 13:25:00,96.41,96.43,96.41,96.43,12516.0,91.2401,91.259,91.2401,91.259,12516.0
2024-08-21 13:30:00,96.43,96.45,96.43,96.44,15779.0,91.259,91.2779,91.259,91.2685,15779.0
2024-08-21 13:35:00,96.45,96.45,96.43,96.45,45860.0,91.2779,91.2779,91.259,91.2779,45860.0
2024-08-21 13:40:00,96.45,96.45,96.44,96.45,4393.0,91.2779,91.2779,91.2685,91.2779,4393.0
2024-08-21 13:45:00,96.45,96.46,96.45,96.46,11858.0,91.2779,91.2874,91.2779,91.2874,11858.0
2024-08-21 13:50:00,96.46,96.48,96.45,96.46,8420.0,91.2874,91.3063,91.2779,91.2874,8420.0
2024-08-21 13:55:00,96.46,96.46,96.45,96.45,26098.0,91.2874,91.2874,91.2779,91.2779,26098.0
2024-08-21 14:00:00,96.46,96.5,96.46,96.5,25038.0,91.2874,91.3253,91.2874,91.3253,25038.0
2024-08-21 14:05:00,96.49,96.51,96.48,96.51,44636.0,91.3158,91.3347,91.3063,91.3347,44636.0
2024-08-21 14:10:00,96.51,96.51,96.47,96.49,34986.0,91.3347,91.3347,91.2969,91.3158,34986.0
2024-08-21 14:15:00,96.49,96.51,96.49,96.51,7297.0,91.3158,91.3347,91.3158,91.3347,7297.0
2024-08-21 14:20:00,96.5,96.51,96.49,96.5,3252.0,91.3253,91.3347,91.3158,91.3253,3252.0
2024-08-21 14:25:00,96.5,96.51,96.48,96.51,13608.0,91.3253,91.3347,91.3063,91.3347,13608.0
2024-08-21 14:30:00,96.52,96.52,96.5,96.51,15403.0,91.3442,91.3442,91.3253,91.3347,15403.0
2024-08-21 14:35:00,96.51,96.51,96.47,96.47,29249.0,91.3347,91.3347,91.2969,91.2969,29249.0
2024-08-21 14:40:00,96.47,96.48,96.47,96.48,5608.0,91.2969,91.3063,91.2969,91.3063,5608.0
2024-08-21 14:45:00,96.48,96.5,96.47,96.5,12856.0,91.3063,91.3253,91.2969,91.3253,12856.0
2024-08-21 14:50:00,96.49,96.51,96.48,96.48,8742.0,91.3158,91.3347,91.3063,91.3063,8742.0
2024-08-21 14:55:00,96.49,96.5,96.48,96.5,11035.0,91.3158,91.3253,91.3063,91.3253,11035.0
2024-08-21 15:00:00,96.5,96.5,96.47,96.48,11320.0,91.3253,91.3253,91.2969,91.3063,11320.0
2024-08-21 15:05:00,96.48,96.48,96.46,96.47,24593.0,91.3063,91.3063,91.2874,91.2969,24593.0
2024-08-21 15:10:00,96.47,96.48,96.46,96.48,13545.0,91.2969,91.3063,91.2874,91.3063,13545.0
2024-08-21 15:15:00,96.48,96.48,96.45,96.45,38588.0,91.3063,91.3063,91.2779,91.2779,38588.0
2024-08-21 15:20:00,96.46,96.46,96.43,96.44,70095.0,91.2874,91.2874,91.259,91.2685,70095.0
2024-08-21 15:25:00,96.44,96.47,96.44,96.47,19361.0,91.2685,91.2969,91.2685,91.2969,19361.0
2024-08-21 15:30:00,96.47,96.47,96.44,96.45,36821.0,91.2969,91.2969,91.2685,91.2779,36821.0
2024-08-21 15:35:00,96.45,96.45,96.43,96.44,33449.0,91.2779,91.2779,91.259,91.2685,33449.0
2024-08-21 15:40:00,96.44,96.45,96.43,96.45,15200.0,91.2685,91.2779,91.259,91.2779,15200.0
2024-08-21 15:45:00,96.45,96.46,96.44,96.45,35180.0,91.2779,91.2874,91.2685,91.2779,35180.0
2024-08-21 15:50:00,96.45,96.47,96.44,96.47,53292.0,91.2779,91.2969,91.2685,91.2969,53292.0
2024-08-21 15:55:00,96.47,96.47,96.44,96.45,131452.0,91.2969,91.2969,91.2685,91.2779,131452.0
2024-08-22 09:30:00,96.49,96.49,96.39,96.46,86985.0,91.3158,91.3158,91.2212,91.2874,86985.0
2024-08-22 09:35:00,96.45,96.46,96.4,96.43,19141.0,91.2779,91.2874,91.2306,91.259,19141.0
2024-08-22 09:40:00,96.43,96.45,96.41,96.44,18047.0,91.259,91.2779,91.2401,91.2685,18047.0
2024-08-22 09:45:00,96.44,96.46,96.4,96.4,59161.0,91.2685,91.2874,91.2306,91.2306,59161.0
2024-08-22 09:50:00,96.4,96.44,96.39,96.44,20112.0,91.2306,91.2685,91.2212,91.2685,20112.0
2024-08-22 09:55:00,96.44,96.44,96.41,96.41,16127.0,91.2685,91.2685,91.2401,91.2401,16127.0
2024-08-22 10:00:00,96.41,96.43,96.38,96.38,21965.0,91.2401,91.259,91.2117,91.2117,21965.0
2024-08-22 10:05:00,96.38,96.39,96.35,96.36,14026.0,91.2117,91.2212,91.1833,91.1928,14026.0
2024-08-22 10:10:00,96.36,96.38,96.34,96.35,42987.0,91.1928,91.2117,91.1738,91.1833,42987.0
2024-08-22 10:15:00,96.35,96.38,96.34,96.37,15760.0,91.1833,91.2117,91.1738,91.2022,15760.0
2024-08-22 10:20:00,96.36,96.39,96.34,96.39,24907.0,91.1928,91.2212,91.1738,91.2212,24907.0
2024-08-22 10:25:00,96.39,96.4,96.38,96.38,11330.0,91.2212,91.2306,91.2117,91.2117,11330.0
2024-08-22 10:30:00,96.38,96.38,96.37,96.38,16017.0,91.2117,91.2117,91.2022,91.2117,16017.0
2024-08-22 10:35:00,96.38,96.42,96.38,96.42,20776.0,91.2117,91.2496,91.2117,91.2496,20776.0
2024-08-22 10:40:00,96.42,96.42,96.38,96.38,8118.0,91.2496,91.2496,91.2117,91.2117,8118.0
2024-08-22 10:45:00,96.37,96.37,96.34,96.34,9222.0,91.2022,91.2022,91.1738,91.1738,9222.0
2024-08-22 10:50:00,96.34,96.37,96.32,96.37,24040.0,91.1738,91.2022,91.1549,91.2022,24040.0
2024-08-22 10:55:00,96.37,96.39,96.37,96.38,10104.0,91.2022,91.2212,91.2022,91.2117,10104.0
2024-08-22 11:00:00,96.38,96.39,96.37,96.38,19361.0,91.2117,91.2212,91.2022,91.2117,19361.0
2024-08-22 11:05:00,96.37,96.39,96.35,96.35,11619.0,91.2022,91.2212,91.1833,91.1833,11619.0
2024-08-22 11:10:00,96.34,96.35,96.33,96.34,6884.0,91.1738,91.1833,91.1644,91.1738,6884.0
2024-08-22 11:15:00,96.34,96.35,96.32,96.33,10634.0,91.1738,91.1833,91.1549,91.1644,10634.0
2024-08-22 11:20:00,96.33,96.33,96.31,96.33,79233.0,91.1644,91.1644,91.1455,91.1644,79233.0
2024-08-22 11:25:00,96.33,96.35,96.32,96.33,45341.0,91.1644,91.1833,91.1549,91.1644,45341.0
2024-08-22 11:30:00,96.33,96.33,96.31,96.33,223313.0,91.1644,91.1644,91.1455,91.1644,223313.0
2024-08-22 11:35:00,96.33,96.35,96.32,96.33,24269.0,91.1644,91.1833,91.1549,91.1644,24269.0
2024-08-22 11:40:00,96.32,96.34,96.31,96.31,161285.0,91.1549,91.1738,91.1455,91.1455,161285.0
2024-08-22 11:45:00,96.31,96.34,96.3,96.31,29793.0,91.1455,91.1738,91.136,91.1455,29793.0
2024-08-22 11:50:00,96.31,96.34,96.31,96.33,32881.0,91.1455,91.1738,91.1455,91.1644,32881.0
2024-08-22 11:55:00,96.33,96.35,96.32,96.33,18192.0,91.1644,91.1833,91.1549,91.1644,18192.0
2024-08-22 12:00:00,96.34,96.35,96.33,96.35,10893.0,91.1738,91.1833,91.1644,91.1833,10893.0
2024-08-22 12:05:00,96.35,96.36,96.34,96.35,15692.0,91.1833,91.1928,91.1738,91.1833,15692.0
2024-08-22 12:10:00,96.35,96.36,96.34,96.34,20813.0,91.1833,91.1928,91.1738,91.1738,20813.0
2024-08-22 12:15:00,96.34,96.34,96.32,96.33,14242.0,91.1738,91.1738,91.1549,91.1644,14242.0
2024-08-22 12:20:00,96.33,96.36,96.33,96.36,10239.0,91.1644,91.1928,91.1644,91.1928,10239.0
2024-08-22 12:25:00,96.36,96.37,96.35,96.36,5687.0,91.1928,91.2022,91.1833,91.1928,5687.0
2024-08-22 12:30:00,96.36,96.37,96.35,96.35,10024.0,91.1928,91.2022,91.1833,91.1833,10024.0
2024-08-22 12:35:00,96.36,96.38,96.36,96.38,2335.0,91.1928,91.2117,91.1928,91.2117,2335.0
2024-08-22 12:40:00,96.37,96.38,96.36,96.36,8257.0,91.2022,91.2117,91.1928,91.1928,8257.0
2024-08-22 12:45:00,96.36,96.36,96.31,96.31,50613.0,91.1928,91.1928,91.1455,91.1455,50613.0
2024-08-22 12:50:00,96.31,96.31,96.27,96.28,63737.0,91.1455,91.1455,91.1076,91.1171,63737.0
2024-08-22 12:55:00,96.27,96.29,96.26,96.29,32342.0,91.1076,91.1265,91.0981,91.1265,32342.0
2024-08-22 13:00:00,96.29,96.29,96.25,96.27,88915.0,91.1265,91.1265,91.0887,91.1076,88915.0
2024-08-22 13:05:00,96.27,96.29,96.26,96.27,45384.0,91.1076,91.1265,91.0981,91.1076,45384.0
2024-08-22 13:10:00,96.27,96.3,96.26,96.28,46099.0,91.1076,91.136,91.0981,91.1171,46099.0
2024-08-22 13:15:00,96.28,96.31,96.27,96.3,37595.0,91.1171,91.1455,91.1076,91.136,37595.0
2024-08-22 13:20:00,96.3,96.31,96.28,96.3,70982.0,91.136,91.1455,91.1171,91.136,70982.0
2024-08-22 13:25:00,96.29,96.3,96.27,96.29,26325.0,91.1265,91.136,91.1076,91.1265,26325.0
2024-08-22 13:30:00,96.29,96.29,96.23,96.25,117649.0,91.1265,91.1265,91.0697,91.0887,117649.0
2024-08-22 13:35:00,96.25,96.27,96.24,96.27,63533.0,91.0887,91.1076,91.0792,91.1076,63533.0
2024-08-22 13:40:00,96.26,96.28,96.25,96.27,30250.0,91.0981,91.1171,91.0887,91.1076,30250.0
2024-08-22 13:45:00,96.27,96.28,96.25,96.27,17011.0,91.1076,91.1171,91.0887,91.1076,17011.0
2024-08-22 13:50:00,96.27,96.27,96.23,96.24,53655.0,91.1076,91.1076,91.0697,91.0792,53655.0
2024-08-22 13:55:00,96.24,96.25,96.23,96.25,12937.0,91.0792,91.0887,91.0697,91.0887,12937.0
2024-08-22 14:00:00,96.25,96.26,96.24,96.26,50232.0,91.0887,91.0981,91.0792,91.0981,50232.0
2024-08-22 14:05:00,96.26,96.28,96.25,96.28,71042.0,91.0981,91.1171,91.0887,91.1171,71042.0
2024-08-22 14:10:00,96.27,96.31,96.27,96.31,41152.0,91.1076,91.1455,91.1076,91.1455,41152.0
2024-08-22 14:15:00,96.31,96.32,96.29,96.31,42361.0,91.1455,91.1549,91.1265,91.1455,42361.0
2024-08-22 14:20:00,96.31,96.31,96.29,96.3,15821.0,91.1455,91.1455,91.1265,91.136,15821.0
2024-08-22 14:25:00,96.29,96.31,96.28,96.31,19157.0,91.1265,91.1455,91.1171,91.1455,19157.0
2024-08-22 14:30:00,96.31,96.31,96.28,96.29,15991.0,91.1455,91.1455,91.1171,91.1265,15991.0
2024-08-22 14:35:00,96.29,96.3,96.28,96.3,11559.0,91.1265,91.136,91.1171,91.136,11559.0
2024-08-22 14:40:00,96.3,96.3,96.28,96.3,22795.0,91.136,91.136,91.1171,91.136,22795.0
2024-08-22 14:45:00,96.3,96.32,96.3,96.31,19048.0,91.136,91.1549,91.136,91.1455,19048.0
2024-08-22 14:50:00,96.31,96.31,96.29,96.29,18098.0,91.1455,91.1455,91.1265,91.1265,18098.0
2024-08-22 14:55:00,96.29,96.31,96.29,96.29,20065.0,91.1265,91.1455,91.1265,91.1265,20065.0
2024-08-22 15:00:00,96.29,96.33,96.29,96.33,22244.0,91.1265,91.1644,91.1265,91.1644,22244.0
2024-08-22 15:05:00,96.33,96.33,96.31,96.31,25462.0,91.1644,91.1644,91.1455,91.1455,25462.0
2024-08-22 15:10:00,96.31,96.33,96.3,96.33,14632.0,91.1455,91.1644,91.136,91.1644,14632.0
2024-08-22 15:15:00,96.33,96.34,96.31,96.32,23443.0,91.1644,91.1738,91.1455,91.1549,23443.0
2024-08-22 15:20:00,96.32,96.32,96.29,96.31,26802.0,91.1549,91.1549,91.1265,91.1455,26802.0
2024-08-22 15:25:00,96.31,96.32,96.29,96.32,30657.0,91.1455,91.1549,91.1265,91.1549,30657.0
2024-08-22 15:30:00,96.32,96.33,96.3,96.32,15022.0,91.1549,91.1644,91.136,91.1549,15022.0
2024-08-22 15:35:00,96.31,96.32,96.3,96.31,18483.0,91.1455,91.1549,91.136,91.1455,18483.0
2024-08-22 15:40:00,96.3,96.31,96.29,96.3,19203.0,91.136,91.1455,91.1265,91.136,19203.0
2024-08-22 15:45:00,96.3,96.33,96.29,96.31,50771.0,91.136,91.1644,91.1265,91.1455,50771.0
2024-08-22 15:50:00,96.31,96.32,96.29,96.31,47590.0,91.1455,91.1549,91.1265,91.1455,47590.0
2024-08-22 15:55:00,96.31,96.35,96.3,96.34,94266.0,91.1455,91.1833,91.136,91.1738,94266.0
2024-08-23 09:30:00,96.53,96.56,96.5,96.54,38135.0,91.3537,91.382,91.3253,91.3631,38135.0
2024-08-23 09:35:00,96.54,96.55,96.51,96.53,8251.0,91.3631,91.3726,91.3347,91.3537,8251.0
2024-08-23 09:40:00,96.53,96.55,96.52,96.54,4319.0,91.3537,91.3726,91.3442,91.3631,4319.0
2024-08-23 09:45:00,96.54,96.54,96.5,96.52,11295.0,91.3631,91.3631,91.3253,91.3442,11295.0
2024-08-23 09:50:00,96.51,96.53,96.5,96.52,12168.0,91.3347,91.3537,91.3253,91.3442,12168.0
2024-08-23 09:55:00,96.52,96.53,96.51,96.52,5553.0,91.3442,91.3537,91.3347,91.3442,5553.0
2024-08-23 10:00:00,96.52,96.7,96.49,96.7,98688.0,91.3442,91.5145,91.3158,91.5145,98688.0
2024-08-23 10:05:00,96.7,96.73,96.67,96.73,35883.0,91.5145,91.5429,91.4861,91.5429,35883.0
2024-08-23 10:10:00,96.75,96.81,96.75,96.77,14763.0,91.5619,91.6186,91.5619,91.5808,14763.0
2024-08-23 10:15:00,96.78,96.8,96.67,96.69,97377.0,91.5902,91.6092,91.4861,91.5051,97377.0
2024-08-23 10:20:00,96.69,96.74,96.66,96.73,23598.0,91.5051,91.5524,91.4767,91.5429,23598.0
2024-08-23 10:25:00,96.73,96.76,96.72,96.74,22019.0,91.5429,91.5713,91.5335,91.5524,22019.0
2024-08-23 10:30:00,96.73,96.74,96.7,96.72,23919.0,91.5429,91.5524,91.5145,91.5335,23919.0
2024-08-23 10:35:00,96.73,96.76,96.7,96.75,30374.0,91.5429,91.5713,91.5145,91.5619,30374.0
2024-08-23 10:40:00,96.76,96.78,96.73,96.77,33382.0,91.5713,91.5902,91.5429,91.5808,33382.0
2024-08-23 10:45:00,96.77,96.77,96.69,96.71,38883.0,91.5808,91.5808,91.5051,91.524,38883.0
2024-08-23 10:50:00,96.7,96.71,96.68,96.7,70949.0,91.5145,91.524,91.4956,91.5145,70949.0
2024-08-23 10:55:00,96.7,96.75,96.7,96.74,21805.0,91.5145,91.5619,91.5145,91.5524,21805.0
2024-08-23 11:00:00,96.73,96.76,96.71,96.75,20445.0,91.5429,91.5713,91.524,91.5619,20445.0
2024-08-23 11:05:00,96.75,96.77,96.75,96.77,52828.0,91.5619,91.5808,91.5619,91.5808,52828.0
2024-08-23 11:10:00,96.77,96.81,96.74,96.81,29048.0,91.5808,91.6186,91.5524,91.6186,29048.0
2024-08-23 11:15:00,96.81,96.85,96.8,96.85,31069.0,91.6186,91.6565,91.6092,91.6565,31069.0
2024-08-23 11:20:00,96.84,96.85,96.81,96.82,30217.0,91.647,91.6565,91.6186,91.6281,30217.0
2024-08-23 11:25:00,96.82,96.85,96.81,96.82,29546.0,91.6281,91.6565,91.6186,91.6281,29546.0
2024-08-23 11:30:00,96.82,96.83,96.8,96.81,23792.0,91.6281,91.6376,91.6092,91.6186,23792.0
2024-08-23 11:35:00,96.81,96.81,96.79,96.79,14647.0,91.6186,91.6186,91.5997,91.5997,14647.0
2024-08-23 11:40:00,96.8,96.8,96.77,96.77,30822.0,91.6092,91.6092,91.5808,91.5808,30822.0
2024-08-23 11:45:00,96.78,96.8,96.77,96.8,18295.0,91.5902,91.6092,91.5808,91.6092,18295.0
2024-08-23 11:50:00,96.8,96.81,96.79,96.8,243589.0,91.6092,91.6186,91.5997,91.6092,243589.0
2024-08-23 11:55:00,96.8,96.81,96.78,96.8,24250.0,91.6092,91.6186,91.5902,91.6092,24250.0
2024-08-23 12:00:00,96.8,96.8,96.77,96.8,41520.0,91.6092,91.6092,91.5808,91.6092,41520.0
2024-08-23 12:05:00,96.8,96.82,96.77,96.81,66638.0,91.6092,91.6281,91.5808,91.6186,66638.0
2024-08-23 12:10:00,96.81,96.83,96.8,96.82,33387.0,91.6186,91.6376,91.6092,91.6281,33387.0
2024-08-23 12:15:00,96.82,96.84,96.81,96.84,58966.0,91.6281,91.647,91.6186,91.647,58966.0
2024-08-23 12:20:00,96.84,96.84,96.82,96.83,21363.0,91.647,91.647,91.6281,91.6376,21363.0
2024-08-23 12:25:00,96.83,96.83,96.8,96.82,17521.0,91.6376,91.6376,91.6092,91.6281,17521.0
2024-08-23 12:30:00,96.83,96.84,96.82,96.84,4540.0,91.6376,91.647,91.6281,91.647,4540.0
2024-08-23 12:35:00,96.84,96.86,96.82,96.84,24583.0,91.647,91.666,91.6281,91.647,24583.0
2024-08-23 12:40:00,96.83,96.84,96.75,96.76,32181.0,91.6376,91.647,91.5619,91.5713,32181.0
2024-08-23 12:45:00,96.76,96.79,96.74,96.78,18483.0,91.5713,91.5997,91.5524,91.5902,18483.0
2024-08-23 12:50:00,96.79,96.81,96.78,96.79,12985.0,91.5997,91.6186,91.5902,91.5997,12985.0
2024-08-23 12:55:00,96.79,96.8,96.78,96.78,7208.0,91.5997,91.6092,91.5902,91.5902,7208.0
2024-08-23 13:00:00,96.79,96.82,96.78,96.81,8672.0,91.5997,91.6281,91.5902,91.6186,8672.0
2024-08-23 13:05:00,96.81,96.83,96.81,96.83,31621.0,91.6186,91.6376,91.6186,91.6376,31621.0
2024-08-23 13:10:00,96.83,96.83,96.82,96.83,54190.0,91.6376,91.6376,91.6281,91.6376,54190.0
2024-08-23 13:15:00,96.82,96.82,96.8,96.8,61292.0,91.6281,91.6281,91.6092,91.6092,61292.0
2024-08-23 13:20:00,96.81,96.82,96.8,96.81,62766.0,91.6186,91.6281,91.6092,91.6186,62766.0
2024-08-23 13:25:00,96.81,96.82,96.8,96.81,79917.0,91.6186,91.6281,91.6092,91.6186,79917.0
2024-08-23 13:30:00,96.81,96.83,96.81,96.83,35810.0,91.6186,91.6376,91.6186,91.6376,35810.0
2024-08-23 13:35:00,96.83,96.83,96.79,96.8,276423.0,91.6376,91.6376,91.5997,91.6092,276423.0
2024-08-23 13:40:00,96.8,96.81,96.79,96.81,55969.0,91.6092,91.6186,91.5997,91.6186,55969.0
2024-08-23 13:45:00,96.81,96.81,96.8,96.81,8449.0,91.6186,91.6186,91.6092,91.6186,8449.0
2024-08-23 13:50:00,96.81,96.81,96.79,96.81,68969.0,91.6186,91.6186,91.5997,91.6186,68969.0
2024-08-23 13:55:00,96.81,96.82,96.8,96.82,13697.0,91.6186,91.6281,91.6092,91.6281,13697.0
2024-08-23 14:00:00,96.81,96.84,96.81,96.84,10092.0,91.6186,91.647,91.6186,91.647,10092.0
2024-08-23 14:05:00,96.84,96.84,96.82,96.84,65771.0,91.647,91.647,91.6281,91.647,65771.0
2024-08-23 14:10:00,96.84,96.85,96.83,96.84,9418.0,91.647,91.6565,91.6376,91.647,9418.0
2024-08-23 14:15:00,96.84,96.85,96.82,96.82,10141.0,91.647,91.6565,91.6281,91.6281,10141.0
2024-08-23 14:20:00,96.82,96.82,96.8,96.82,13002.0,91.6281,91.6281,91.6092,91.6281,13002.0
2024-08-23 14:25:00,96.82,96.82,96.8,96.81,9239.0,91.6281,91.6281,91.6092,91.6186,9239.0
2024-08-23 14:30:00,96.81,96.81,96.77,96.78,8225.0,91.6186,91.6186,91.5808,91.5902,8225.0
2024-08-23 14:35:00,96.78,96.8,96.77,96.79,11023.0,91.5902,91.6092,91.5808,91.5997,11023.0
2024-08-23 14:40:00,96.79,96.8,96.78,96.79,60767.0,91.5997,91.6092,91.5902,91.5997,60767.0
2024-08-23 14:45:00,96.79,96.81,96.78,96.81,26957.0,91.5997,91.6186,91.5902,91.6186,26957.0
2024-08-23 14:50:00,96.8,96.81,96.79,96.8,14868.0,91.6092,91.6186,91.5997,91.6092,14868.0
2024-08-23 14:55:00,96.8,96.8,96.76,96.78,38075.0,91.6092,91.6092,91.5713,91.5902,38075.0
2024-08-23 15:00:00,96.78,96.78,96.76,96.77,17617.0,91.5902,91.5902,91.5713,91.5808,17617.0
2024-08-23 15:05:00,96.78,96.81,96.77,96.81,26641.0,91.5902,91.6186,91.5808,91.6186,26641.0
2024-08-23 15:10:00,96.81,96.82,96.8,96.82,99924.0,91.6186,91.6281,91.6092,91.6281,99924.0
2024-08-23 15:15:00,96.82,96.83,96.8,96.81,20674.0,91.6281,91.6376,91.6092,91.6186,20674.0
2024-08-23 15:20:00,96.81,96.81,96.79,96.8,37679.0,91.6186,91.6186,91.5997,91.6092,37679.0
2024-08-23 15:25:00,96.8,96.82,96.79,96.82,43123.0,91.6092,91.6281,91.5997,91.6281,43123.0
2024-08-23 15:30:00,96.81,96.82,96.8,96.81,29811.0,91.6186,91.6281,91.6092,91.6186,29811.0
2024-08-23 15:35:00,96.81,96.82,96.8,96.82,12963.0,91.6186,91.6281,91.6092,91.6281,12963.0
2024-08-23 15:40:00,96.82,96.83,96.81,96.83,12027.0,91.6281,91.6376,91.6186,91.6376,12027.0
2024-08-23 15:45:00,96.82,96.85,96.8,96.85,46555.0,91.6281,91.6565,91.6092,91.6565,46555.0
2024-08-23 15:50:00,96.85,96.86,96.83,96.86,40196.0,91.6565,91.666,91.6376,91.666,40196.0
2024-08-23 15:55:00,96.86,96.86,96.82,96.84,97029.0,91.666,91.666,91.6281,91.647,97029.0
2024-08-26 09:30:00,96.96,96.96,96.72,96.89,46155.0,91.7606,91.7606,91.5335,91.6944,46155.0
2024-08-26 09:35:00,96.88,96.88,96.84,96.86,39503.0,91.6849,91.6849,91.647,91.666,39503.0
2024-08-26 09:40:00,96.86,96.86,96.82,96.84,11245.0,91.666,91.666,91.6281,91.647,11245.0
2024-08-26 09:45:00,96.85,96.85,96.83,96.83,18667.0,91.6565,91.6565,91.6376,91.6376,18667.0
2024-08-26 09:50:00,96.84,96.85,96.82,96.82,61620.0,91.647,91.6565,91.6281,91.6281,61620.0
2024-08-26 09:55:00,96.83,96.85,96.83,96.83,22196.0,91.6376,91.6565,91.6376,91.6376,22196.0
2024-08-26 10:00:00,96.82,96.83,96.8,96.81,314187.0,91.6281,91.6376,91.6092,91.6186,314187.0
2024-08-26 10:05:00,96.81,96.81,96.78,96.8,40855.0,91.6186,91.6186,91.5902,91.6092,40855.0
2024-08-26 10:10:00,96.81,96.83,96.8,96.82,33936.0,91.6186,91.6376,91.6092,91.6281,33936.0
2024-08-26 10:15:00,96.81,96.83,96.8,96.81,5672.0,91.6186,91.6376,91.6092,91.6186,5672.0
2024-08-26 10:20:00,96.81,96.84,96.81,96.82,11593.0,91.6186,91.647,91.6186,91.6281,11593.0
2024-08-26 10:25:00,96.83,96.83,96.82,96.82,32008.0,91.6376,91.6376,91.6281,91.6281,32008.0
2024-08-26 10:30:00,96.81,96.82,96.79,96.79,8609.0,91.6186,91.6281,91.5997,91.5997,8609.0
2024-08-26 10:35:00,96.8,96.8,96.78,96.8,28743.0,91.6092,91.6092,91.5902,91.6092,28743.0
2024-08-26 10:40:00,96.81,96.84,96.8,96.82,133174.0,91.6186,91.647,91.6092,91.6281,133174.0
2024-08-26 10:45:00,96.83,96.83,96.81,96.81,3649.0,91.6376,91.6376,91.6186,91.6186,3649.0
2024-08-26 10:50:00,96.81,96.82,96.8,96.82,25626.0,91.6186,91.6281,91.6092,91.6281,25626.0
2024-08-26 10:55:00,96.82,96.83,96.81,96.82,5234.0,91.6281,91.6376,91.6186,91.6281,5234.0
2024-08-26 11:00:00,96.82,96.82,96.81,96.82,33138.0,91.6281,91.6281,91.6186,91.6281,33138.0
2024-08-26 11:05:00,96.81,96.82,96.78,96.79,18426.0,91.6186,91.6281,91.5902,91.5997,18426.0
2024-08-26 11:10:00,96.79,96.81,96.78,96.81,83127.0,91.5997,91.6186,91.5902,91.6186,83127.0
2024-08-26 11:15:00,96.81,96.81,96.77,96.77,154849.0,91.6186,91.6186,91.5808,91.5808,154849.0
2024-08-26 11:20:00,96.77,96.77,96.75,96.76,14467.0,91.5808,91.5808,91.5619,91.5713,14467.0
2024-08-26 11:25:00,96.76,96.76,96.74,96.76,10522.0,91.5713,91.5713,91.5524,91.5713,10522.0
2024-08-26 11:30:00,96.75,96.78,96.74,96.78,14067.0,91.5619,91.5902,91.5524,91.5902,14067.0
2024-08-26 11:35:00,96.78,96.78,96.75,96.76,63059.0,91.5902,91.5902,91.5619,91.5713,63059.0
2024-08-26 11:40:00,96.76,96.78,96.74,96.74,23961.0,91.5713,91.5902,91.5524,91.5524,23961.0
2024-08-26 11:45:00,96.74,96.75,96.72,96.75,10108.0,91.5524,91.5619,91.5335,91.5619,10108.0
2024-08-26 11:50:00,96.74,96.75,96.72,96.73,16983.0,91.5524,91.5619,91.5335,91.5429,16983.0
2024-08-26 11:55:00,96.72,96.74,96.72,96.73,13481.0,91.5335,91.5524,91.5335,91.5429,13481.0
2024-08-26 12:00:00,96.73,96.76,96.72,96.75,12931.0,91.5429,91.5713,91.5335,91.5619,12931.0
2024-08-26 12:05:00,96.76,96.76,96.74,96.75,11098.0,91.5713,91.5713,91.5524,91.5619,11098.0
2024-08-26 12:10:00,96.75,96.75,96.73,96.73,22415.0,91.5619,91.5619,91.5429,91.5429,22415.0
2024-08-26 12:15:00,96.73,96.76,96.73,96.76,19274.0,91.5429,91.5713,91.5429,91.5713,19274.0
2024-08-26 12:20:00,96.77,96.81,96.76,96.8,42651.0,91.5808,91.6186,91.5713,91.6092,42651.0
2024-08-26 12:25:00,96.8,96.82,96.8,96.81,11278.0,91.6092,91.6281,91.6092,91.6186,11278.0
2024-08-26 12:30:00,96.81,96.82,96.8,96.8,83537.0,91.6186,91.6281,91.6092,91.6092,83537.0
2024-08-26 12:35:00,96.8,96.81,96.8,96.81,16860.0,91.6092,91.6186,91.6092,91.6186,16860.0
2024-08-26 12:40:00,96.8,96.8,96.79,96.8,7967.0,91.6092,91.6092,91.5997,91.6092,7967.0
2024-08-26 12:45:00,96.8,96.8,96.79,96.79,8296.0,91.6092,91.6092,91.5997,91.5997,8296.0
2024-08-26 12:50:00,96.8,96.8,96.79,96.8,4137.0,91.6092,91.6092,91.5997,91.6092,4137.0
2024-08-26 12:55:00,96.8,96.8,96.79,96.79,2964.0,91.6092,91.6092,91.5997,91.5997,2964.0
2024-08-26 13:00:00,96.8,96.82,96.79,96.81,24118.0,91.6092,91.6281,91.5997,91.6186,24118.0
2024-08-26 13:05:00,96.81,96.82,96.8,96.81,5754.0,91.6186,91.6281,91.6092,91.6186,5754.0
2024-08-26 13:10:00,96.81,96.81,96.78,96.79,11286.0,91.6186,91.6186,91.5902,91.5997,11286.0
2024-08-26 13:15:00,96.8,96.8,96.78,96.78,11964.0,91.6092,91.6092,91.5902,91.5902,11964.0
2024-08-26 13:20:00,96.78,96.79,96.77,96.78,12021.0,91.5902,91.5997,91.5808,91.5902,12021.0
2024-08-26 13:25:00,96.78,96.79,96.76,96.77,10990.0,91.5902,91.5997,91.5713,91.5808,10990.0
2024-08-26 13:30:00,96.77,96.78,96.76,96.77,10604.0,91.5808,91.5902,91.5713,91.5808,10604.0
2024-08-26 13:35:00,96.78,96.78,96.73,96.73,16865.0,91.5902,91.5902,91.5429,91.5429,16865.0
2024-08-26 13:40:00,96.73,96.75,96.73,96.74,17751.0,91.5429,91.5619,91.5429,91.5524,17751.0
2024-08-26 13:45:00,96.74,96.74,96.71,96.72,29583.0,91.5524,91.5524,91.524,91.5335,29583.0
2024-08-26 13:50:00,96.71,96.74,96.7,96.72,83987.0,91.524,91.5524,91.5145,91.5335,83987.0
2024-08-26 13:55:00,96.72,96.73,96.71,96.73,15109.0,91.5335,91.5429,91.524,91.5429,15109.0
2024-08-26 14:00:00,96.73,96.74,96.71,96.72,10792.0,91.5429,91.5524,91.524,91.5335,10792.0
2024-08-26 14:05:00,96.71,96.73,96.69,96.7,16284.0,91.524,91.5429,91.5051,91.5145,16284.0
2024-08-26 14:10:00,96.7,96.72,96.69,96.72,10190.0,91.5145,91.5335,91.5051,91.5335,10190.0
2024-08-26 14:15:00,96.72,96.72,96.69,96.7,14900.0,91.5335,91.5335,91.5051,91.5145,14900.0
2024-08-26 14:20:00,96.7,96.75,96.7,96.75,22387.0,91.5145,91.5619,91.5145,91.5619,22387.0
2024-08-26 14:25:00,96.75,96.75,96.74,96.75,11850.0,91.5619,91.5619,91.5524,91.5619,11850.0
2024-08-26 14:30:00,96.75,96.77,96.74,96.76,14087.0,91.5619,91.5808,91.5524,91.5713,14087.0
2024-08-26 14:35:00,96.76,96.77,96.73,96.73,28862.0,91.5713,91.5808,91.5429,91.5429,28862.0
2024-08-26 14:40:00,96.74,96.75,96.73,96.75,7994.0,91.5524,91.5619,91.5429,91.5619,7994.0
2024-08-26 14:45:00,96.75,96.75,96.74,96.74,7687.0,91.5619,91.5619,91.5524,91.5524,7687.0
2024-08-26 14:50:00,96.74,96.75,96.73,96.73,10606.0,91.5524,91.5619,91.5429,91.5429,10606.0
2024-08-26 14:55:00,96.73,96.75,96.73,96.74,9691.0,91.5429,91.5619,91.5429,91.5524,9691.0
2024-08-26 15:00:00,96.75,96.75,96.72,96.72,18984.0,91.5619,91.5619,91.5335,91.5335,18984.0
2024-08-26 15:05:00,96.73,96.73,96.71,96.73,29353.0,91.5429,91.5429,91.524,91.5429,29353.0
2024-08-26 15:10:00,96.73,96.74,96.72,96.74,14946.0,91.5429,91.5524,91.5335,91.5524,14946.0
2024-08-26 15:15:00,96.73,96.74,96.71,96.73,25220.0,91.5429,91.5524,91.524,91.5429,25220.0
2024-08-26 15:20:00,96.73,96.75,96.73,96.73,19154.0,91.5429,91.5619,91.5429,91.5429,19154.0
2024-08-26 15:25:00,96.73,96.73,96.72,96.73,10865.0,91.5429,91.5429,91.5335,91.5429,10865.0
2024-08-26 15:30:00,96.73,96.73,96.71,96.73,43261.0,91.5429,91.5429,91.524,91.5429,43261.0
2024-08-26 15:35:00,96.72,96.73,96.7,96.71,46523.0,91.5335,91.5429,91.5145,91.524,46523.0
2024-08-26 15:40:00,96.71,96.73,96.7,96.72,54167.0,91.524,91.5429,91.5145,91.5335,54167.0
2024-08-26 15:45:00,96.72,96.72,96.7,96.7,29640.0,91.5335,91.5335,91.5145,91.5145,29640.0
2024-08-26 15:50:00,96.71,96.71,96.7,96.7,64643.0,91.524,91.524,91.5145,91.5145,64643.0
2024-08-26 15:55:00,96.7,96.71,96.69,96.71,182981.0,91.5145,91.524,91.5051,91.524,182981.0
2024-08-27 09:30:00,96.61,96.77,96.54,96.58,58065.0,91.4294,91.5808,91.3631,91.401,58065.0
2024-08-27 09:35:00,96.57,96.6,96.55,96.58,18020.0,91.3915,91.4199,91.3726,91.401,18020.0
2024-08-27 09:40:00,96.58,96.6,96.57,96.59,9796.0,91.401,91.4199,91.3915,91.4104,9796.0
2024-08-27 09:45:00,96.59,96.63,96.57,96.62,17137.0,91.4104,91.4483,91.3915,91.4388,17137.0
2024-08-27 09:50:00,96.63,96.66,96.62,96.64,23560.0,91.4483,91.4767,91.4388,91.4578,23560.0
2024-08-27 09:55:00,96.64,96.64,96.61,96.62,86784.0,91.4578,91.4578,91.4294,91.4388,86784.0
2024-08-27 10:00:00,96.64,96.65,96.6,96.65,29604.0,91.4578,91.4672,91.4199,91.4672,29604.0
2024-08-27 10:05:00,96.65,96.66,96.63,96.65,11299.0,91.4672,91.4767,91.4483,91.4672,11299.0
2024-08-27 10:10:00,96.65,96.66,96.63,96.64,11865.0,91.4672,91.4767,91.4483,91.4578,11865.0
2024-08-27 10:15:00,96.64,96.68,96.64,96.67,12794.0,91.4578,91.4956,91.4578,91.4861,12794.0
2024-08-27 10:20:00,96.67,96.72,96.67,96.71,27060.0,91.4861,91.5335,91.4861,91.524,27060.0
2024-08-27 10:25:00,96.71,96.72,96.69,96.7,11695.0,91.524,91.5335,91.5051,91.5145,11695.0
2024-08-27 10:30:00,96.71,96.73,96.69,96.7,24844.0,91.524,91.5429,91.5051,91.5145,24844.0
2024-08-27 10:35:00,96.7,96.74,96.69,96.74,21320.0,91.5145,91.5524,91.5051,91.5524,21320.0
2024-08-27 10:40:00,96.74,96.79,96.73,96.76,57796.0,91.5524,91.5997,91.5429,91.5713,57796.0
2024-08-27 10:45:00,96.78,96.81,96.77,96.81,27760.0,91.5902,91.6186,91.5808,91.6186,27760.0
2024-08-27 10:50:00,96.81,96.81,96.79,96.8,18908.0,91.6186,91.6186,91.5997,91.6092,18908.0
2024-08-27 10:55:00,96.81,96.81,96.78,96.81,40539.0,91.6186,91.6186,91.5902,91.6186,40539.0
2024-08-27 11:00:00,96.81,96.83,96.8,96.81,16639.0,91.6186,91.6376,91.6092,91.6186,16639.0
2024-08-27 11:05:00,96.81,96.83,96.81,96.83,9843.0,91.6186,91.6376,91.6186,91.6376,9843.0
2024-08-27 11:10:00,96.83,96.84,96.82,96.83,23981.0,91.6376,91.647,91.6281,91.6376,23981.0
2024-08-27 11:15:00,96.83,96.83,96.78,96.79,20715.0,91.6376,91.6376,91.5902,91.5997,20715.0
2024-08-27 11:20:00,96.79,96.82,96.78,96.8,40948.0,91.5997,91.6281,91.5902,91.6092,40948.0
2024-08-27 11:25:00,96.8,96.8,96.78,96.79,19049.0,91.6092,91.6092,91.5902,91.5997,19049.0
2024-08-27 11:30:00,96.78,96.79,96.76,96.77,25080.0,91.5902,91.5997,91.5713,91.5808,25080.0
2024-08-27 11:35:00,96.77,96.79,96.76,96.79,16803.0,91.5808,91.5997,91.5713,91.5997,16803.0
2024-08-27 11:40:00,96.79,96.8,96.77,96.79,34705.0,91.5997,91.6092,91.5808,91.5997,34705.0
2024-08-27 11:45:00,96.79,96.79,96.74,96.75,10875.0,91.5997,91.5997,91.5524,91.5619,10875.0
2024-08-27 11:50:00,96.75,96.76,96.75,96.75,15141.0,91.5619,91.5713,91.5619,91.5619,15141.0
2024-08-27 11:55:00,96.75,96.77,96.74,96.77,9156.0,91.5619,91.5808,91.5524,91.5808,9156.0
2024-08-27 12:00:00,96.77,96.78,96.76,96.77,16818.0,91.5808,91.5902,91.5713,91.5808,16818.0
2024-08-27 12:05:00,96.77,96.77,96.75,96.76,14678.0,91.5808,91.5808,91.5619,91.5713,14678.0
2024-08-27 12:10:00,96.76,96.79,96.75,96.79,7377.0,91.5713,91.5997,91.5619,91.5997,7377.0
2024-08-27 12:15:00,96.79,96.8,96.78,96.79,13773.0,91.5997,91.6092,91.5902,91.5997,13773.0
2024-08-27 12:20:00,96.79,96.8,96.77,96.78,12831.0,91.5997,91.6092,91.5808,91.5902,12831.0
2024-08-27 12:25:00,96.78,96.8,96.78,96.8,14922.0,91.5902,91.6092,91.5902,91.6092,14922.0
2024-08-27 12:30:00,96.8,96.81,96.79,96.81,18781.0,91.6092,91.6186,91.5997,91.6186,18781.0
2024-08-27 12:35:00,96.81,96.81,96.78,96.79,13410.0,91.6186,91.6186,91.5902,91.5997,13410.0
2024-08-27 12:40:00,96.79,96.79,96.76,96.78,15178.0,91.5997,91.5997,91.5713,91.5902,15178.0
2024-08-27 12:45:00,96.78,96.79,96.76,96.79,12457.0,91.5902,91.5997,91.5713,91.5997,12457.0
2024-08-27 12:50:00,96.79,96.81,96.78,96.81,38389.0,91.5997,91.6186,91.5902,91.6186,38389.0
2024-08-27 12:55:00,96.81,96.81,96.77,96.78,80936.0,91.6186,91.6186,91.5808,91.5902,80936.0
2024-08-27 13:00:00,96.78,96.79,96.77,96.78,51417.0,91.5902,91.5997,91.5808,91.5902,51417.0
2024-08-27 13:05:00,96.78,96.78,96.76,96.78,33874.0,91.5902,91.5902,91.5713,91.5902,33874.0
2024-08-27 13:10:00,96.78,96.8,96.77,96.8,36914.0,91.5902,91.6092,91.5808,91.6092,36914.0
2024-08-27 13:15:00,96.79,96.8,96.78,96.79,39079.0,91.5997,91.6092,91.5902,91.5997,39079.0
2024-08-27 13:20:00,96.79,96.79,96.78,96.79,6333.0,91.5997,91.5997,91.5902,91.5997,6333.0
2024-08-27 13:25:00,96.79,96.79,96.77,96.79,104440.0,91.5997,91.5997,91.5808,91.5997,104440.0
2024-08-27 13:30:00,96.79,96.8,96.77,96.78,12506.0,91.5997,91.6092,91.5808,91.5902,12506.0
2024-08-27 13:35:00,96.78,96.8,96.77,96.8,11113.0,91.5902,91.6092,91.5808,91.6092,11113.0
2024-08-27 13:40:00,96.8,96.81,96.78,96.81,7691.0,91.6092,91.6186,91.5902,91.6186,7691.0
2024-08-27 13:45:00,96.81,96.81,96.79,96.79,4737.0,91.6186,91.6186,91.5997,91.5997,4737.0
2024-08-27 13:50:00,96.79,96.81,96.79,96.81,7040.0,91.5997,91.6186,91.5997,91.6186,7040.0
2024-08-27 13:55:00,96.81,96.82,96.8,96.81,17357.0,91.6186,91.6281,91.6092,91.6186,17357.0
2024-08-27 14:00:00,96.81,96.82,96.8,96.81,6668.0,91.6186,91.6281,91.6092,91.6186,6668.0
2024-08-27 14:05:00,96.81,96.81,96.8,96.81,5534.0,91.6186,91.6186,91.6092,91.6186,5534.0
2024-08-27 14:10:00,96.81,96.81,96.79,96.8,9334.0,91.6186,91.6186,91.5997,91.6092,9334.0
2024-08-27 14:15:00,96.8,96.81,96.79,96.81,6442.0,91.6092,91.6186,91.5997,91.6186,6442.0
2024-08-27 14:20:00,96.81,96.82,96.8,96.82,8660.0,91.6186,91.6281,91.6092,91.6281,8660.0
2024-08-27 14:25:00,96.82,96.83,96.81,96.83,8757.0,91.6281,91.6376,91.6186,91.6376,8757.0
2024-08-27 14:30:00,96.82,96.84,96.79,96.79,44357.0,91.6281,91.647,91.5997,91.5997,44357.0
2024-08-27 14:35:00,96.8,96.8,96.79,96.8,9822.0,91.6092,91.6092,91.5997,91.6092,9822.0
2024-08-27 14:40:00,96.8,96.8,96.79,96.8,10416.0,91.6092,91.6092,91.5997,91.6092,10416.0
2024-08-27 14:45:00,96.8,96.8,96.79,96.8,20108.0,91.6092,91.6092,91.5997,91.6092,20108.0
2024-08-27 14:50:00,96.8,96.8,96.78,96.8,37684.0,91.6092,91.6092,91.5902,91.6092,37684.0
2024-08-27 14:55:00,96.8,96.8,96.77,96.77,48530.0,91.6092,91.6092,91.5808,91.5808,48530.0
2024-08-27 15:00:00,96.77,96.77,96.74,96.74,33799.0,91.5808,91.5808,91.5524,91.5524,33799.0
2024-08-27 15:05:00,96.75,96.75,96.73,96.75,56701.0,91.5619,91.5619,91.5429,91.5619,56701.0
2024-08-27 15:10:00,96.74,96.75,96.72,96.73,17734.0,91.5524,91.5619,91.5335,91.5429,17734.0
2024-08-27 15:15:00,96.73,96.74,96.72,96.74,16316.0,91.5429,91.5524,91.5335,91.5524,16316.0
2024-08-27 15:20:00,96.73,96.75,96.73,96.75,6907.0,91.5429,91.5619,91.5429,91.5619,6907.0
2024-08-27 15:25:00,96.75,96.76,96.74,96.74,8665.0,91.5619,91.5713,91.5524,91.5524,8665.0
2024-08-27 15:30:00,96.73,96.75,96.73,96.75,7824.0,91.5429,91.5619,91.5429,91.5619,7824.0
2024-08-27 15:35:00,96.75,96.76,96.74,96.76,3364.0,91.5619,91.5713,91.5524,91.5713,3364.0
2024-08-27 15:40:00,96.76,96.78,96.75,96.78,61985.0,91.5713,91.5902,91.5619,91.5902,61985.0
2024-08-27 15:45:00,96.78,96.79,96.76,96.77,39560.0,91.5902,91.5997,91.5713,91.5808,39560.0
2024-08-27 15:50:00,96.77,96.78,96.75,96.78,53784.0,91.5808,91.5902,91.5619,91.5902,53784.0
2024-08-27 15:55:00,96.78,96.79,96.73,96.75,177817.0,91.5902,91.5997,91.5429,91.5619,177817.0
2024-08-28 09:30:00,96.75,96.77,96.74,96.74,137747.0,91.5619,91.5808,91.5524,91.5524,137747.0
2024-08-28 09:35:00,96.74,96.76,96.7,96.7,196565.0,91.5524,91.5713,91.5145,91.5145,196565.0
2024-08-28 09:40:00,96.72,96.73,96.71,96.73,67468.0,91.5335,91.5429,91.524,91.5429,67468.0
2024-08-28 09:45:00,96.72,96.74,96.71,96.73,22621.0,91.5335,91.5524,91.524,91.5429,22621.0
2024-08-28 09:50:00,96.73,96.76,96.73,96.75,54652.0,91.5429,91.5713,91.5429,91.5619,54652.0
2024-08-28 09:55:00,96.75,96.75,96.74,96.74,17583.0,91.5619,91.5619,91.5524,91.5524,17583.0
2024-08-28 10:00:00,96.73,96.75,96.72,96.73,16207.0,91.5429,91.5619,91.5335,91.5429,16207.0
2024-08-28 10:05:00,96.73,96.75,96.72,96.75,6013.0,91.5429,91.5619,91.5335,91.5619,6013.0
2024-08-28 10:10:00,96.75,96.76,96.74,96.75,26022.0,91.5619,91.5713,91.5524,91.5619,26022.0
2024-08-28 10:15:00,96.74,96.76,96.74,96.75,6569.0,91.5524,91.5713,91.5524,91.5619,6569.0
2024-08-28 10:20:00,96.75,96.76,96.73,96.74,79735.0,91.5619,91.5713,91.5429,91.5524,79735.0
2024-08-28 10:25:00,96.74,96.76,96.74,96.75,100153.0,91.5524,91.5713,91.5524,91.5619,100153.0
2024-08-28 10:30:00,96.76,96.78,96.75,96.78,27416.0,91.5713,91.5902,91.5619,91.5902,27416.0
2024-08-28 10:35:00,96.78,96.8,96.77,96.79,57014.0,91.5902,91.6092,91.5808,91.5997,57014.0
2024-08-28 10:40:00,96.79,96.79,96.75,96.76,40011.0,91.5997,91.5997,91.5619,91.5713,40011.0
2024-08-28 10:45:00,96.76,96.77,96.75,96.75,34179.0,91.5713,91.5808,91.5619,91.5619,34179.0
2024-08-28 10:50:00,96.75,96.78,96.75,96.78,13219.0,91.5619,91.5902,91.5619,91.5902,13219.0
2024-08-28 10:55:00,96.78,96.78,96.76,96.77,11101.0,91.5902,91.5902,91.5713,91.5808,11101.0
2024-08-28 11:00:00,96.76,96.77,96.73,96.75,12480.0,91.5713,91.5808,91.5429,91.5619,12480.0
2024-08-28 11:05:00,96.75,96.77,96.74,96.75,20020.0,91.5619,91.5808,91.5524,91.5619,20020.0
2024-08-28 11:10:00,96.75,96.76,96.73,96.73,138616.0,91.5619,91.5713,91.5429,91.5429,138616.0
2024-08-28 11:15:00,96.73,96.75,96.73,96.74,33792.0,91.5429,91.5619,91.5429,91.5524,33792.0
2024-08-28 11:20:00,96.73,96.75,96.73,96.75,12627.0,91.5429,91.5619,91.5429,91.5619,12627.0
2024-08-28 11:25:00,96.75,96.75,96.74,96.75,4501.0,91.5619,91.5619,91.5524,91.5619,4501.0
2024-08-28 11:30:00,96.76,96.76,96.74,96.74,17428.0,91.5713,91.5713,91.5524,91.5524,17428.0
2024-08-28 11:35:00,96.75,96.75,96.74,96.75,1695.0,91.5619,91.5619,91.5524,91.5619,1695.0
2024-08-28 11:40:00,96.75,96.75,96.73,96.73,20352.0,91.5619,91.5619,91.5429,91.5429,20352.0
2024-08-28 11:45:00,96.73,96.75,96.73,96.75,23000.0,91.5429,91.5619,91.5429,91.5619,23000.0
2024-08-28 11:50:00,96.75,96.76,96.74,96.75,22178.0,91.5619,91.5713,91.5524,91.5619,22178.0
2024-08-28 11:55:00,96.75,96.75,96.74,96.75,13959.0,91.5619,91.5619,91.5524,91.5619,13959.0
2024-08-28 12:00:00,96.75,96.75,96.73,96.75,31233.0,91.5619,91.5619,91.5429,91.5619,31233.0
2024-08-28 12:05:00,96.75,96.75,96.73,96.73,11901.0,91.5619,91.5619,91.5429,91.5429,11901.0
2024-08-28 12:10:00,96.73,96.74,96.73,96.73,16585.0,91.5429,91.5524,91.5429,91.5429,16585.0
2024-08-28 12:15:00,96.74,96.74,96.7,96.72,15608.0,91.5524,91.5524,91.5145,91.5335,15608.0
2024-08-28 12:20:00,96.72,96.72,96.68,96.69,7679.0,91.5335,91.5335,91.4956,91.5051,7679.0
2024-08-28 12:25:00,96.69,96.7,96.68,96.7,6266.0,91.5051,91.5145,91.4956,91.5145,6266.0
2024-08-28 12:30:00,96.7,96.72,96.69,96.71,10847.0,91.5145,91.5335,91.5051,91.524,10847.0
2024-08-28 12:35:00,96.7,96.71,96.7,96.7,226.0,91.5145,91.524,91.5145,91.5145,226.0
2024-08-28 12:40:00,96.7,96.72,96.7,96.72,1856.0,91.5145,91.5335,91.5145,91.5335,1856.0
2024-08-28 12:45:00,96.72,96.72,96.71,96.72,4920.0,91.5335,91.5335,91.524,91.5335,4920.0
2024-08-28 12:50:00,96.72,96.73,96.71,96.73,4681.0,91.5335,91.5429,91.524,91.5429,4681.0
2024-08-28 12:55:00,96.73,96.73,96.71,96.71,270153.0,91.5429,91.5429,91.524,91.524,270153.0
2024-08-28 13:00:00,96.71,96.72,96.7,96.72,6803.0,91.524,91.5335,91.5145,91.5335,6803.0
2024-08-28 13:05:00,96.73,96.73,96.71,96.71,12864.0,91.5429,91.5429,91.524,91.524,12864.0
2024-08-28 13:10:00,96.7,96.71,96.68,96.68,14867.0,91.5145,91.524,91.4956,91.4956,14867.0
2024-08-28 13:15:00,96.68,96.7,96.67,96.7,24131.0,91.4956,91.5145,91.4861,91.5145,24131.0
2024-08-28 13:20:00,96.7,96.72,96.69,96.72,18253.0,91.5145,91.5335,91.5051,91.5335,18253.0
2024-08-28 13:25:00,96.72,96.73,96.71,96.72,18522.0,91.5335,91.5429,91.524,91.5335,18522.0
2024-08-28 13:30:00,96.73,96.73,96.71,96.73,6056.0,91.5429,91.5429,91.524,91.5429,6056.0
2024-08-28 13:35:00,96.73,96.73,96.7,96.7,9772.0,91.5429,91.5429,91.5145,91.5145,9772.0
2024-08-28 13:40:00,96.7,96.71,96.7,96.7,11600.0,91.5145,91.524,91.5145,91.5145,11600.0
2024-08-28 13:45:00,96.7,96.7,96.67,96.68,19206.0,91.5145,91.5145,91.4861,91.4956,19206.0
2024-08-28 13:50:00,96.68,96.69,96.66,96.67,26552.0,91.4956,91.5051,91.4767,91.4861,26552.0
2024-08-28 13:55:00,96.67,96.68,96.65,96.66,80976.0,91.4861,91.4956,91.4672,91.4767,80976.0
2024-08-28 14:00:00,96.66,96.66,96.64,96.65,11324.0,91.4767,91.4767,91.4578,91.4672,11324.0
2024-08-28 14:05:00,96.65,96.66,96.64,96.66,11145.0,91.4672,91.4767,91.4578,91.4767,11145.0
2024-08-28 14:10:00,96.66,96.67,96.64,96.66,15990.0,91.4767,91.4861,91.4578,91.4767,15990.0
2024-08-28 14:15:00,96.66,96.67,96.65,96.66,8647.0,91.4767,91.4861,91.4672,91.4767,8647.0
2024-08-28 14:20:00,96.67,96.67,96.65,96.66,18749.0,91.4861,91.4861,91.4672,91.4767,18749.0
2024-08-28 14:25:00,96.65,96.65,96.63,96.64,11658.0,91.4672,91.4672,91.4483,91.4578,11658.0
2024-08-28 14:30:00,96.64,96.65,96.62,96.65,38199.0,91.4578,91.4672,91.4388,91.4672,38199.0
2024-08-28 14:35:00,96.65,96.65,96.64,96.65,31591.0,91.4672,91.4672,91.4578,91.4672,31591.0
2024-08-28 14:40:00,96.65,96.67,96.64,96.66,67753.0,91.4672,91.4861,91.4578,91.4767,67753.0
2024-08-28 14:45:00,96.66,96.67,96.65,96.66,22245.0,91.4767,91.4861,91.4672,91.4767,22245.0
2024-08-28 14:50:00,96.66,96.71,96.66,96.7,51069.0,91.4767,91.524,91.4767,91.5145,51069.0
2024-08-28 14:55:00,96.7,96.72,96.69,96.72,18741.0,91.5145,91.5335,91.5051,91.5335,18741.0
2024-08-28 15:00:00,96.72,96.73,96.71,96.72,32504.0,91.5335,91.5429,91.524,91.5335,32504.0
2024-08-28 15:05:00,96.72,96.72,96.68,96.68,33173.0,91.5335,91.5335,91.4956,91.4956,33173.0
2024-08-28 15:10:00,96.69,96.69,96.66,96.68,21141.0,91.5051,91.5051,91.4767,91.4956,21141.0
2024-08-28 15:15:00,96.68,96.7,96.67,96.7,19970.0,91.4956,91.5145,91.4861,91.5145,19970.0
2024-08-28 15:20:00,96.7,96.71,96.7,96.71,17357.0,91.5145,91.524,91.5145,91.524,17357.0
2024-08-28 15:25:00,96.71,96.73,96.7,96.72,19850.0,91.524,91.5429,91.5145,91.5335,19850.0
2024-08-28 15:30:00,96.73,96.73,96.71,96.72,29202.0,91.5429,91.5429,91.524,91.5335,29202.0
2024-08-28 15:35:00,96.72,96.73,96.71,96.72,27284.0,91.5335,91.5429,91.524,91.5335,27284.0
2024-08-28 15:40:00,96.72,96.73,96.71,96.73,22900.0,91.5335,91.5429,91.524,91.5429,22900.0
2024-08-28 15:45:00,96.73,96.73,96.71,96.72,46189.0,91.5429,91.5429,91.524,91.5335,46189.0
2024-08-28 15:50:00,96.72,96.73,96.71,96.72,38606.0,91.5335,91.5429,91.524,91.5335,38606.0
2024-08-28 15:55:00,96.72,96.73,96.71,96.73,106750.0,91.5335,91.5429,91.524,91.5429,106750.0
2024-08-29 09:30:00,96.78,96.83,96.76,96.76,63116.0,91.5902,91.6376,91.5713,91.5713,63116.0
2024-08-29 09:35:00,96.76,96.76,96.74,96.75,25871.0,91.5713,91.5713,91.5524,91.5619,25871.0
2024-08-29 09:40:00,96.76,96.78,96.75,96.76,77587.0,91.5713,91.5902,91.5619,91.5713,77587.0
2024-08-29 09:45:00,96.76,96.77,96.73,96.77,35653.0,91.5713,91.5808,91.5429,91.5808,35653.0
2024-08-29 09:50:00,96.76,96.77,96.73,96.77,66684.0,91.5713,91.5808,91.5429,91.5808,66684.0
2024-08-29 09:55:00,96.76,96.81,96.75,96.78,14119.0,91.5713,91.6186,91.5619,91.5902,14119.0
2024-08-29 10:00:00,96.8,96.81,96.77,96.8,35644.0,91.6092,91.6186,91.5808,91.6092,35644.0
2024-08-29 10:05:00,96.8,96.8,96.78,96.78,15453.0,91.6092,91.6092,91.5902,91.5902,15453.0
2024-08-29 10:10:00,96.78,96.8,96.77,96.79,13475.0,91.5902,91.6092,91.5808,91.5997,13475.0
2024-08-29 10:15:00,96.8,96.8,96.76,96.77,15504.0,91.6092,91.6092,91.5713,91.5808,15504.0
2024-08-29 10:20:00,96.78,96.82,96.77,96.81,14193.0,91.5902,91.6281,91.5808,91.6186,14193.0
2024-08-29 10:25:00,96.81,96.83,96.8,96.82,8562.0,91.6186,91.6376,91.6092,91.6281,8562.0
2024-08-29 10:30:00,96.83,96.83,96.81,96.81,12834.0,91.6376,91.6376,91.6186,91.6186,12834.0
2024-08-29 10:35:00,96.81,96.83,96.8,96.81,12790.0,91.6186,91.6376,91.6092,91.6186,12790.0
2024-08-29 10:40:00,96.81,96.82,96.77,96.8,18521.0,91.6186,91.6281,91.5808,91.6092,18521.0
2024-08-29 10:45:00,96.8,96.8,96.8,96.8,3906.0,91.6092,91.6092,91.6092,91.6092,3906.0
2024-08-29 10:50:00,96.8,96.8,96.78,96.79,6413.0,91.6092,91.6092,91.5902,91.5997,6413.0
2024-08-29 10:55:00,96.79,96.79,96.73,96.73,114302.0,91.5997,91.5997,91.5429,91.5429,114302.0
2024-08-29 11:00:00,96.73,96.75,96.73,96.74,84301.0,91.5429,91.5619,91.5429,91.5524,84301.0
2024-08-29 11:05:00,96.74,96.76,96.73,96.74,187949.0,91.5524,91.5713,91.5429,91.5524,187949.0
2024-08-29 11:10:00,96.74,96.76,96.73,96.76,65173.0,91.5524,91.5713,91.5429,91.5713,65173.0
2024-08-29 11:15:00,96.76,96.76,96.74,96.76,177573.0,91.5713,91.5713,91.5524,91.5713,177573.0
2024-08-29 11:20:00,96.76,96.76,96.73,96.74,30793.0,91.5713,91.5713,91.5429,91.5524,30793.0
2024-08-29 11:25:00,96.74,96.75,96.74,96.75,21486.0,91.5524,91.5619,91.5524,91.5619,21486.0
2024-08-29 11:30:00,96.75,96.77,96.75,96.77,11422.0,91.5619,91.5808,91.5619,91.5808,11422.0
2024-08-29 11:35:00,96.77,96.78,96.76,96.78,6156.0,91.5808,91.5902,91.5713,91.5902,6156.0
2024-08-29 11:40:00,96.78,96.78,96.75,96.76,19884.0,91.5902,91.5902,91.5619,91.5713,19884.0
2024-08-29 11:45:00,96.76,96.77,96.76,96.77,5685.0,91.5713,91.5808,91.5713,91.5808,5685.0
2024-08-29 11:50:00,96.78,96.78,96.77,96.77,4476.0,91.5902,91.5902,91.5808,91.5808,4476.0
2024-08-29 11:55:00,96.78,96.79,96.77,96.78,29939.0,91.5902,91.5997,91.5808,91.5902,29939.0
2024-08-29 12:00:00,96.78,96.8,96.78,96.79,14004.0,91.5902,91.6092,91.5902,91.5997,14004.0
2024-08-29 12:05:00,96.79,96.81,96.79,96.8,5347.0,91.5997,91.6186,91.5997,91.6092,5347.0
2024-08-29 12:10:00,96.8,96.82,96.79,96.82,20020.0,91.6092,91.6281,91.5997,91.6281,20020.0
2024-08-29 12:15:00,96.81,96.82,96.79,96.81,17293.0,91.6186,91.6281,91.5997,91.6186,17293.0
2024-08-29 12:20:00,96.81,96.83,96.8,96.83,68443.0,91.6186,91.6376,91.6092,91.6376,68443.0
2024-08-29 12:25:00,96.83,96.83,96.82,96.83,17979.0,91.6376,91.6376,91.6281,91.6376,17979.0
2024-08-29 12:30:00,96.83,96.83,96.81,96.82,32634.0,91.6376,91.6376,91.6186,91.6281,32634.0
2024-08-29 12:35:00,96.82,96.82,96.81,96.82,9016.0,91.6281,91.6281,91.6186,91.6281,9016.0
2024-08-29 12:40:00,96.82,96.83,96.82,96.83,5839.0,91.6281,91.6376,91.6281,91.6376,5839.0
2024-08-29 12:45:00,96.83,96.84,96.82,96.83,7013.0,91.6376,91.647,91.6281,91.6376,7013.0
2024-08-29 12:50:00,96.82,96.84,96.81,96.84,674274.0,91.6281,91.647,91.6186,91.647,674274.0
2024-08-29 12:55:00,96.84,96.85,96.83,96.84,24354.0,91.647,91.6565,91.6376,91.647,24354.0
2024-08-29 13:00:00,96.84,96.84,96.81,96.84,23958.0,91.647,91.647,91.6186,91.647,23958.0
2024-08-29 13:05:00,96.84,96.85,96.83,96.84,34614.0,91.647,91.6565,91.6376,91.647,34614.0
2024-08-29 13:10:00,96.84,96.84,96.8,96.82,11694.0,91.647,91.647,91.6092,91.6281,11694.0
2024-08-29 13:15:00,96.82,96.82,96.81,96.82,9054.0,91.6281,91.6281,91.6186,91.6281,9054.0
2024-08-29 13:20:00,96.82,96.83,96.82,96.83,3295.0,91.6281,91.6376,91.6281,91.6376,3295.0
2024-08-29 13:25:00,96.83,96.83,96.81,96.83,10839.0,91.6376,91.6376,91.6186,91.6376,10839.0
2024-08-29 13:30:00,96.82,96.83,96.82,96.83,6504.0,91.6281,91.6376,91.6281,91.6376,6504.0
2024-08-29 13:35:00,96.83,96.83,96.82,96.83,3407.0,91.6376,91.6376,91.6281,91.6376,3407.0
2024-08-29 13:40:00,96.83,96.83,96.82,96.83,10769.0,91.6376,91.6376,91.6281,91.6376,10769.0
2024-08-29 13:45:00,96.83,96.83,96.81,96.82,13571.0,91.6376,91.6376,91.6186,91.6281,13571.0
2024-08-29 13:50:00,96.82,96.84,96.82,96.84,13053.0,91.6281,91.647,91.6281,91.647,13053.0
2024-08-29 13:55:00,96.84,96.86,96.84,96.86,5949.0,91.647,91.666,91.647,91.666,5949.0
2024-08-29 14:00:00,96.86,96.86,96.82,96.85,42020.0,91.666,91.666,91.6281,91.6565,42020.0
2024-08-29 14:05:00,96.84,96.85,96.84,96.84,8749.0,91.647,91.6565,91.647,91.647,8749.0
2024-08-29 14:10:00,96.84,96.85,96.83,96.84,27589.0,91.647,91.6565,91.6376,91.647,27589.0
2024-08-29 14:15:00,96.84,96.84,96.82,96.83,6413.0,91.647,91.647,91.6281,91.6376,6413.0
2024-08-29 14:20:00,96.83,96.83,96.82,96.83,1982.0,91.6376,91.6376,91.6281,91.6376,1982.0
2024-08-29 14:25:00,96.82,96.83,96.78,96.8,29111.0,91.6281,91.6376,91.5902,91.6092,29111.0
2024-08-29 14:30:00,96.79,96.79,96.76,96.77,16647.0,91.5997,91.5997,91.5713,91.5808,16647.0
2024-08-29 14:35:00,96.77,96.77,96.71,96.75,58633.0,91.5808,91.5808,91.524,91.5619,58633.0
2024-08-29 14:40:00,96.75,96.76,96.71,96.73,62944.0,91.5619,91.5713,91.524,91.5429,62944.0
2024-08-29 14:45:00,96.72,96.74,96.7,96.73,36944.0,91.5335,91.5524,91.5145,91.5429,36944.0
2024-08-29 14:50:00,96.73,96.75,96.7,96.75,28109.0,91.5429,91.5619,91.5145,91.5619,28109.0
2024-08-29 14:55:00,96.74,96.76,96.73,96.75,29434.0,91.5524,91.5713,91.5429,91.5619,29434.0
2024-08-29 15:00:00,96.74,96.74,96.72,96.72,20294.0,91.5524,91.5524,91.5335,91.5335,20294.0
2024-08-29 15:05:00,96.72,96.74,96.72,96.73,52837.0,91.5335,91.5524,91.5335,91.5429,52837.0
2024-08-29 15:10:00,96.73,96.75,96.73,96.73,38113.0,91.5429,91.5619,91.5429,91.5429,38113.0
2024-08-29 15:15:00,96.74,96.77,96.73,96.76,17920.0,91.5524,91.5808,91.5429,91.5713,17920.0
2024-08-29 15:20:00,96.76,96.77,96.75,96.77,43133.0,91.5713,91.5808,91.5619,91.5808,43133.0
2024-08-29 15:25:00,96.77,96.8,96.77,96.78,20228.0,91.5808,91.6092,91.5808,91.5902,20228.0
2024-08-29 15:30:00,96.79,96.8,96.77,96.8,18579.0,91.5997,91.6092,91.5808,91.6092,18579.0
2024-08-29 15:35:00,96.79,96.82,96.79,96.81,35716.0,91.5997,91.6281,91.5997,91.6186,35716.0
2024-08-29 15:40:00,96.81,96.81,96.78,96.79,28007.0,91.6186,91.6186,91.5902,91.5997,28007.0
2024-08-29 15:45:00,96.79,96.8,96.78,96.79,41290.0,91.5997,91.6092,91.5902,91.5997,41290.0
2024-08-29 15:50:00,96.79,96.8,96.77,96.78,94065.0,91.5997,91.6092,91.5808,91.5902,94065.0
2024-08-29 15:55:00,96.78,96.83,96.77,96.82,195653.0,91.5902,91.6376,91.5808,91.6281,195653.0
2024-08-30 09:30:00,96.92,96.92,96.8,96.85,36232.0,91.7227,91.7227,91.6092,91.6565,36232.0
2024-08-30 09:35:00,96.84,96.86,96.84,96.85,8311.0,91.647,91.666,91.647,91.6565,8311.0
2024-08-30 09:40:00,96.84,96.87,96.83,96.85,24268.0,91.647,91.6754,91.6376,91.6565,24268.0
2024-08-30 09:45:00,96.85,96.85,96.78,96.8,57975.0,91.6565,91.6565,91.5902,91.6092,57975.0
2024-08-30 09:50:00,96.79,96.83,96.79,96.8,17596.0,91.5997,91.6376,91.5997,91.6092,17596.0
2024-08-30 09:55:00,96.81,96.81,96.8,96.81,6579.0,91.6186,91.6186,91.6092,91.6186,6579.0
2024-08-30 10:00:00,96.81,96.85,96.81,96.84,12708.0,91.6186,91.6565,91.6186,91.647,12708.0
2024-08-30 10:05:00,96.84,96.85,96.82,96.83,21848.0,91.647,91.6565,91.6281,91.6376,21848.0
2024-08-30 10:10:00,96.84,96.86,96.84,96.85,26361.0,91.647,91.666,91.647,91.6565,26361.0
2024-08-30 10:15:00,96.84,96.85,96.83,96.84,14486.0,91.647,91.6565,91.6376,91.647,14486.0
2024-08-30 10:20:00,96.83,96.84,96.82,96.83,21111.0,91.6376,91.647,91.6281,91.6376,21111.0
2024-08-30 10:25:00,96.83,96.85,96.82,96.85,25865.0,91.6376,91.6565,91.6281,91.6565,25865.0
2024-08-30 10:30:00,96.85,96.85,96.82,96.83,27701.0,91.6565,91.6565,91.6281,91.6376,27701.0
2024-08-30 10:35:00,96.83,96.84,96.82,96.83,7510.0,91.6376,91.647,91.6281,91.6376,7510.0
2024-08-30 10:40:00,96.83,96.85,96.81,96.82,22545.0,91.6376,91.6565,91.6186,91.6281,22545.0
2024-08-30 10:45:00,96.81,96.85,96.81,96.85,34375.0,91.6186,91.6565,91.6186,91.6565,34375.0
2024-08-30 10:50:00,96.84,96.85,96.82,96.82,19420.0,91.647,91.6565,91.6281,91.6281,19420.0
2024-08-30 10:55:00,96.83,96.84,96.81,96.82,24291.0,91.6376,91.647,91.6186,91.6281,24291.0
2024-08-30 11:00:00,96.81,96.83,96.81,96.82,16985.0,91.6186,91.6376,91.6186,91.6281,16985.0
2024-08-30 11:05:00,96.82,96.83,96.81,96.83,6682.0,91.6281,91.6376,91.6186,91.6376,6682.0
2024-08-30 11:10:00,96.84,96.85,96.83,96.84,5379.0,91.647,91.6565,91.6376,91.647,5379.0
2024-08-30 11:15:00,96.84,96.84,96.81,96.82,19150.0,91.647,91.647,91.6186,91.6281,19150.0
2024-08-30 11:20:00,96.82,96.83,96.82,96.83,12130.0,91.6281,91.6376,91.6281,91.6376,12130.0
2024-08-30 11:25:00,96.84,96.86,96.83,96.84,127107.0,91.647,91.666,91.6376,91.647,127107.0
2024-08-30 11:30:00,96.85,96.85,96.82,96.84,94389.0,91.6565,91.6565,91.6281,91.647,94389.0
2024-08-30 11:35:00,96.83,96.85,96.82,96.85,9303.0,91.6376,91.6565,91.6281,91.6565,9303.0
2024-08-30 11:40:00,96.85,96.87,96.84,96.86,7713.0,91.6565,91.6754,91.647,91.666,7713.0
2024-08-30 11:45:00,96.86,96.87,96.84,96.85,19315.0,91.666,91.6754,91.647,91.6565,19315.0
2024-08-30 11:50:00,96.86,96.86,96.84,96.85,6656.0,91.666,91.666,91.647,91.6565,6656.0
2024-08-30 11:55:00,96.85,96.85,96.82,96.84,3797.0,91.6565,91.6565,91.6281,91.647,3797.0
2024-08-30 12:00:00,96.82,96.84,96.8,96.84,14567.0,91.6281,91.647,91.6092,91.647,14567.0
2024-08-30 12:05:00,96.85,96.86,96.84,96.85,5379.0,91.6565,91.666,91.647,91.6565,5379.0
2024-08-30 12:10:00,96.85,96.86,96.84,96.85,7231.0,91.6565,91.666,91.647,91.6565,7231.0
2024-08-30 12:15:00,96.85,96.86,96.81,96.82,36604.0,91.6565,91.666,91.6186,91.6281,36604.0
2024-08-30 12:20:00,96.82,96.82,96.8,96.81,15459.0,91.6281,91.6281,91.6092,91.6186,15459.0
2024-08-30 12:25:00,96.8,96.8,96.77,96.77,27069.0,91.6092,91.6092,91.5808,91.5808,27069.0
2024-08-30 12:30:00,96.77,96.78,96.75,96.76,41824.0,91.5808,91.5902,91.5619,91.5713,41824.0
2024-08-30 12:35:00,96.76,96.76,96.74,96.76,15812.0,91.5713,91.5713,91.5524,91.5713,15812.0
2024-08-30 12:40:00,96.76,96.76,96.75,96.76,3110.0,91.5713,91.5713,91.5619,91.5713,3110.0
2024-08-30 12:45:00,96.76,96.77,96.75,96.77,4915.0,91.5713,91.5808,91.5619,91.5808,4915.0
2024-08-30 12:50:00,96.77,96.78,96.76,96.77,20234.0,91.5808,91.5902,91.5713,91.5808,20234.0
2024-08-30 12:55:00,96.77,96.77,96.75,96.76,23790.0,91.5808,91.5808,91.5619,91.5713,23790.0
2024-08-30 13:00:00,96.76,96.78,96.75,96.78,8778.0,91.5713,91.5902,91.5619,91.5902,8778.0
2024-08-30 13:05:00,96.77,96.77,96.74,96.75,19469.0,91.5808,91.5808,91.5524,91.5619,19469.0
2024-08-30 13:10:00,96.75,96.77,96.74,96.77,4535.0,91.5619,91.5808,91.5524,91.5808,4535.0
2024-08-30 13:15:00,96.77,96.77,96.74,96.74,12828.0,91.5808,91.5808,91.5524,91.5524,12828.0
2024-08-30 13:20:00,96.75,96.75,96.72,96.73,10679.0,91.5619,91.5619,91.5335,91.5429,10679.0
2024-08-30 13:25:00,96.73,96.73,96.72,96.73,2874.0,91.5429,91.5429,91.5335,91.5429,2874.0
2024-08-30 13:30:00,96.72,96.74,96.72,96.74,2390.0,91.5335,91.5524,91.5335,91.5524,2390.0
2024-08-30 13:35:00,96.74,96.76,96.74,96.76,8729.0,91.5524,91.5713,91.5524,91.5713,8729.0
2024-08-30 13:40:00,96.75,96.75,96.74,96.75,7791.0,91.5619,91.5619,91.5524,91.5619,7791.0
2024-08-30 13:45:00,96.75,96.76,96.74,96.75,26789.0,91.5619,91.5713,91.5524,91.5619,26789.0
2024-08-30 13:50:00,96.75,96.76,96.74,96.76,42101.0,91.5619,91.5713,91.5524,91.5713,42101.0
2024-08-30 13:55:00,96.76,96.76,96.74,96.75,13555.0,91.5713,91.5713,91.5524,91.5619,13555.0
2024-08-30 14:00:00,96.75,96.76,96.74,96.75,14695.0,91.5619,91.5713,91.5524,91.5619,14695.0
2024-08-30 14:05:00,96.75,96.77,96.74,96.77,2882.0,91.5619,91.5808,91.5524,91.5808,2882.0
2024-08-30 14:10:00,96.76,96.78,96.76,96.78,10763.0,91.5713,91.5902,91.5713,91.5902,10763.0
2024-08-30 14:15:00,96.78,96.79,96.77,96.79,8371.0,91.5902,91.5997,91.5808,91.5997,8371.0
2024-08-30 14:20:00,96.79,96.8,96.78,96.79,61095.0,91.5997,91.6092,91.5902,91.5997,61095.0
2024-08-30 14:25:00,96.79,96.8,96.78,96.78,5828.0,91.5997,91.6092,91.5902,91.5902,5828.0
2024-08-30 14:30:00,96.78,96.79,96.77,96.79,10927.0,91.5902,91.5997,91.5808,91.5997,10927.0
2024-08-30 14:35:00,96.79,96.81,96.78,96.81,8456.0,91.5997,91.6186,91.5902,91.6186,8456.0
2024-08-30 14:40:00,96.8,96.81,96.79,96.79,1344.0,91.6092,91.6186,91.5997,91.5997,1344.0
2024-08-30 14:45:00,96.8,96.81,96.79,96.81,9677.0,91.6092,91.6186,91.5997,91.6186,9677.0
2024-08-30 14:50:00,96.81,96.81,96.78,96.78,10372.0,91.6186,91.6186,91.5902,91.5902,10372.0
2024-08-30 14:55:00,96.78,96.79,96.78,96.79,4164.0,91.5902,91.5997,91.5902,91.5997,4164.0
2024-08-30 15:00:00,96.79,96.79,96.76,96.77,10183.0,91.5997,91.5997,91.5713,91.5808,10183.0
2024-08-30 15:05:00,96.77,96.77,96.76,96.76,8026.0,91.5808,91.5808,91.5713,91.5713,8026.0
2024-08-30 15:10:00,96.76,96.76,96.74,96.75,64667.0,91.5713,91.5713,91.5524,91.5619,64667.0
2024-08-30 15:15:00,96.74,96.75,96.73,96.74,22989.0,91.5524,91.5619,91.5429,91.5524,22989.0
2024-08-30 15:20:00,96.74,96.76,96.73,96.76,49910.0,91.5524,91.5713,91.5429,91.5713,49910.0
2024-08-30 15:25:00,96.75,96.77,96.75,96.77,16008.0,91.5619,91.5808,91.5619,91.5808,16008.0
2024-08-30 15:30:00,96.76,96.77,96.74,96.74,24694.0,91.5713,91.5808,91.5524,91.5524,24694.0
2024-08-30 15:35:00,96.75,96.77,96.74,96.77,31102.0,91.5619,91.5808,91.5524,91.5808,31102.0
2024-08-30 15:40:00,96.77,96.77,96.74,96.74,65628.0,91.5808,91.5808,91.5524,91.5524,65628.0
2024-08-30 15:45:00,96.74,96.75,96.72,96.73,68940.0,91.5524,91.5619,91.5335,91.5429,68940.0
2024-08-30 15:50:00,96.74,96.79,96.74,96.77,56578.0,91.5524,91.5997,91.5524,91.5808,56578.0
2024-08-30 15:55:00,96.77,96.84,96.77,96.82,224992.0,91.5808,91.647,91.5808,91.6281,224992.0
2024-09-03 09:30:00,96.16,96.23,96.15,96.23,154953.0,91.5037,91.5703,91.4942,91.5703,154953.0
2024-09-03 09:35:00,96.23,96.27,96.2,96.2,15038.0,91.5703,91.6084,91.5418,91.5418,15038.0
2024-09-03 09:40:00,96.22,96.22,96.19,96.19,16304.0,91.5608,91.5608,91.5322,91.5322,16304.0
2024-09-03 09:45:00,96.2,96.21,96.17,96.18,18498.0,91.5418,91.5513,91.5132,91.5227,18498.0
2024-09-03 09:50:00,96.19,96.2,96.16,96.18,65317.0,91.5322,91.5418,91.5037,91.5227,65317.0
2024-09-03 09:55:00,96.18,96.22,96.17,96.21,21759.0,91.5227,91.5608,91.5132,91.5513,21759.0
2024-09-03 10:00:00,96.23,96.25,96.15,96.17,95434.0,91.5703,91.5893,91.4942,91.5132,95434.0
2024-09-03 10:05:00,96.17,96.19,96.15,96.18,13085.0,91.5132,91.5322,91.4942,91.5227,13085.0
2024-09-03 10:10:00,96.18,96.19,96.15,96.16,26461.0,91.5227,91.5322,91.4942,91.5037,26461.0
2024-09-03 10:15:00,96.15,96.16,96.14,96.15,37399.0,91.4942,91.5037,91.4847,91.4942,37399.0
2024-09-03 10:20:00,96.16,96.18,96.15,96.16,42059.0,91.5037,91.5227,91.4942,91.5037,42059.0
2024-09-03 10:25:00,96.16,96.18,96.15,96.15,29647.0,91.5037,91.5227,91.4942,91.4942,29647.0
2024-09-03 10:30:00,96.17,96.17,96.13,96.17,17680.0,91.5132,91.5132,91.4751,91.5132,17680.0
2024-09-03 10:35:00,96.16,96.19,96.16,96.19,12719.0,91.5037,91.5322,91.5037,91.5322,12719.0
2024-09-03 10:40:00,96.19,96.19,96.16,96.19,25251.0,91.5322,91.5322,91.5037,91.5322,25251.0
2024-09-03 10:45:00,96.19,96.19,96.16,96.17,29017.0,91.5322,91.5322,91.5037,91.5132,29017.0
2024-09-03 10:50:00,96.17,96.18,96.16,96.18,33031.0,91.5132,91.5227,91.5037,91.5227,33031.0
2024-09-03 10:55:00,96.18,96.18,96.14,96.15,80982.0,91.5227,91.5227,91.4847,91.4942,80982.0
2024-09-03 11:00:00,96.15,96.19,96.13,96.19,23873.0,91.4942,91.5322,91.4751,91.5322,23873.0
2024-09-03 11:05:00,96.19,96.19,96.16,96.18,26156.0,91.5322,91.5322,91.5037,91.5227,26156.0
2024-09-03 11:10:00,96.18,96.18,96.15,96.16,50493.0,91.5227,91.5227,91.4942,91.5037,50493.0
2024-09-03 11:15:00,96.16,96.17,96.14,96.15,10538.0,91.5037,91.5132,91.4847,91.4942,10538.0
2024-09-03 11:20:00,96.15,96.16,96.15,96.15,7136.0,91.4942,91.5037,91.4942,91.4942,7136.0
2024-09-03 11:25:00,96.16,96.18,96.15,96.17,23848.0,91.5037,91.5227,91.4942,91.5132,23848.0
2024-09-03 11:30:00,96.18,96.19,96.17,96.18,20691.0,91.5227,91.5322,91.5132,91.5227,20691.0
2024-09-03 11:35:00,96.19,96.2,96.17,96.18,26330.0,91.5322,91.5418,91.5132,91.5227,26330.0
2024-09-03 11:40:00,96.18,96.18,96.15,96.16,29024.0,91.5227,91.5227,91.4942,91.5037,29024.0
2024-09-03 11:45:00,96.16,96.17,96.14,96.14,19681.0,91.5037,91.5132,91.4847,91.4847,19681.0
2024-09-03 11:50:00,96.15,96.15,96.14,96.15,10917.0,91.4942,91.4942,91.4847,91.4942,10917.0
2024-09-03 11:55:00,96.15,96.15,96.13,96.14,20236.0,91.4942,91.4942,91.4751,91.4847,20236.0
2024-09-03 12:00:00,96.13,96.15,96.12,96.13,28066.0,91.4751,91.4942,91.4656,91.4751,28066.0
2024-09-03 12:05:00,96.13,96.13,96.09,96.1,21205.0,91.4751,91.4751,91.4371,91.4466,21205.0
2024-09-03 12:10:00,96.11,96.14,96.1,96.14,26229.0,91.4561,91.4847,91.4466,91.4847,26229.0
2024-09-03 12:15:00,96.13,96.15,96.12,96.14,20368.0,91.4751,91.4942,91.4656,91.4847,20368.0
2024-09-03 12:20:00,96.14,96.14,96.12,96.13,13459.0,91.4847,91.4847,91.4656,91.4751,13459.0
2024-09-03 12:25:00,96.13,96.14,96.11,96.13,77086.0,91.4751,91.4847,91.4561,91.4751,77086.0
2024-09-03 12:30:00,96.13,96.13,96.11,96.12,20994.0,91.4751,91.4751,91.4561,91.4656,20994.0
2024-09-03 12:35:00,96.12,96.12,96.09,96.09,17134.0,91.4656,91.4656,91.4371,91.4371,17134.0
2024-09-03 12:40:00,96.09,96.1,96.08,96.09,18669.0,91.4371,91.4466,91.4276,91.4371,18669.0
2024-09-03 12:45:00,96.09,96.1,96.07,96.08,20064.0,91.4371,91.4466,91.4181,91.4276,20064.0
2024-09-03 12:50:00,96.08,96.08,96.06,96.06,4854.0,91.4276,91.4276,91.4085,91.4085,4854.0
2024-09-03 12:55:00,96.07,96.08,96.06,96.06,11756.0,91.4181,91.4276,91.4085,91.4085,11756.0
2024-09-03 13:00:00,96.06,96.07,96.05,96.06,18132.0,91.4085,91.4181,91.399,91.4085,18132.0
2024-09-03 13:05:00,96.06,96.08,96.06,96.06,21447.0,91.4085,91.4276,91.4085,91.4085,21447.0
2024-09-03 13:10:00,96.07,96.08,96.04,96.05,30629.0,91.4181,91.4276,91.3895,91.399,30629.0
2024-09-03 13:15:00,96.05,96.07,96.04,96.07,27497.0,91.399,91.4181,91.3895,91.4181,27497.0
2024-09-03 13:20:00,96.08,96.1,96.07,96.09,24117.0,91.4276,91.4466,91.4181,91.4371,24117.0
2024-09-03 13:25:00,96.09,96.09,96.06,96.06,9323.0,91.4371,91.4371,91.4085,91.4085,9323.0
2024-09-03 13:30:00,96.06,96.07,96.04,96.06,30670.0,91.4085,91.4181,91.3895,91.4085,30670.0
2024-09-03 13:35:00,96.06,96.08,96.06,96.07,118082.0,91.4085,91.4276,91.4085,91.4181,118082.0
2024-09-03 13:40:00,96.08,96.08,96.04,96.05,36848.0,91.4276,91.4276,91.3895,91.399,36848.0
2024-09-03 13:45:00,96.05,96.06,96.04,96.05,9648.0,91.399,91.4085,91.3895,91.399,9648.0
2024-09-03 13:50:00,96.05,96.05,96.01,96.02,34081.0,91.399,91.399,91.361,91.3705,34081.0
2024-09-03 13:55:00,96.02,96.02,95.98,95.98,37157.0,91.3705,91.3705,91.3324,91.3324,37157.0
2024-09-03 14:00:00,95.98,95.99,95.95,95.97,90083.0,91.3324,91.3419,91.3039,91.3229,90083.0
2024-09-03 14:05:00,95.98,95.98,95.96,95.96,15518.0,91.3324,91.3324,91.3134,91.3134,15518.0
2024-09-03 14:10:00,95.97,95.98,95.97,95.97,24166.0,91.3229,91.3324,91.3229,91.3229,24166.0
2024-09-03 14:15:00,95.97,95.99,95.95,95.98,74259.0,91.3229,91.3419,91.3039,91.3324,74259.0
2024-09-03 14:20:00,95.98,95.99,95.97,95.97,18976.0,91.3324,91.3419,91.3229,91.3229,18976.0
2024-09-03 14:25:00,95.98,95.99,95.97,95.97,11514.0,91.3324,91.3419,91.3229,91.3229,11514.0
2024-09-03 14:30:00,95.98,95.99,95.96,95.98,105036.0,91.3324,91.3419,91.3134,91.3324,105036.0
2024-09-03 14:35:00,95.98,95.99,95.96,95.98,19171.0,91.3324,91.3419,91.3134,91.3324,19171.0
2024-09-03 14:40:00,95.97,95.99,95.96,95.96,56921.0,91.3229,91.3419,91.3134,91.3134,56921.0
2024-09-03 14:45:00,95.96,95.97,95.95,95.95,23667.0,91.3134,91.3229,91.3039,91.3039,23667.0
2024-09-03 14:50:00,95.95,95.96,95.95,95.95,19799.0,91.3039,91.3134,91.3039,91.3039,19799.0
2024-09-03 14:55:00,95.95,95.96,95.95,95.96,20237.0,91.3039,91.3134,91.3039,91.3134,20237.0
2024-09-03 15:00:00,95.96,95.98,95.95,95.98,30015.0,91.3134,91.3324,91.3039,91.3324,30015.0
2024-09-03 15:05:00,95.98,95.98,95.97,95.98,15814.0,91.3324,91.3324,91.3229,91.3324,15814.0
2024-09-03 15:10:00,95.98,95.99,95.96,95.98,58024.0,91.3324,91.3419,91.3134,91.3324,58024.0
2024-09-03 15:15:00,95.97,95.99,95.97,95.98,8924.0,91.3229,91.3419,91.3229,91.3324,8924.0
2024-09-03 15:20:00,95.98,95.99,95.97,95.98,40773.0,91.3324,91.3419,91.3229,91.3324,40773.0
2024-09-03 15:25:00,95.98,95.98,95.94,95.95,23278.0,91.3324,91.3324,91.2943,91.3039,23278.0
2024-09-03 15:30:00,95.95,95.96,95.94,95.95,84545.0,91.3039,91.3134,91.2943,91.3039,84545.0
2024-09-03 15:35:00,95.95,95.95,95.92,95.94,149993.0,91.3039,91.3039,91.2753,91.2943,149993.0
2024-09-03 15:40:00,95.94,95.95,95.9,95.93,86299.0,91.2943,91.3039,91.2563,91.2848,86299.0
2024-09-03 15:45:00,95.93,95.94,95.9,95.94,128175.0,91.2848,91.2943,91.2563,91.2943,128175.0
2024-09-03 15:50:00,95.94,95.98,95.93,95.97,185618.0,91.2943,91.3324,91.2848,91.3229,185618.0
2024-09-03 15:55:00,95.97,96.0,95.93,95.95,174033.0,91.3229,91.3514,91.2848,91.3039,174033.0
2024-09-04 09:30:00,95.93,96.1,95.93,96.1,54713.0,91.2848,91.4466,91.2848,91.4466,54713.0
2024-09-04 09:35:00,96.11,96.14,96.11,96.13,24795.0,91.4561,91.4847,91.4561,91.4751,24795.0
2024-09-04 09:40:00,96.14,96.18,96.13,96.13,31527.0,91.4847,91.5227,91.4751,91.4751,31527.0
2024-09-04 09:45:00,96.14,96.17,96.12,96.15,38158.0,91.4847,91.5132,91.4656,91.4942,38158.0
2024-09-04 09:50:00,96.15,96.18,96.14,96.18,16786.0,91.4942,91.5227,91.4847,91.5227,16786.0
2024-09-04 09:55:00,96.18,96.2,96.16,96.19,18360.0,91.5227,91.5418,91.5037,91.5322,18360.0
2024-09-04 10:00:00,96.2,96.28,96.17,96.25,82781.0,91.5418,91.6179,91.5132,91.5893,82781.0
2024-09-04 10:05:00,96.25,96.25,96.2,96.25,58929.0,91.5893,91.5893,91.5418,91.5893,58929.0
2024-09-04 10:10:00,96.25,96.25,96.21,96.23,54262.0,91.5893,91.5893,91.5513,91.5703,54262.0
2024-09-04 10:15:00,96.23,96.3,96.23,96.26,89032.0,91.5703,91.6369,91.5703,91.5989,89032.0
2024-09-04 10:20:00,96.27,96.31,96.26,96.3,11106.0,91.6084,91.6464,91.5989,91.6369,11106.0
2024-09-04 10:25:00,96.3,96.33,96.28,96.31,30326.0,91.6369,91.6655,91.6179,91.6464,30326.0
2024-09-04 10:30:00,96.31,96.34,96.3,96.33,17748.0,91.6464,91.675,91.6369,91.6655,17748.0
2024-09-04 10:35:00,96.33,96.36,96.32,96.35,31256.0,91.6655,91.694,91.6559,91.6845,31256.0
2024-09-04 10:40:00,96.34,96.4,96.34,96.4,32750.0,91.675,91.7321,91.675,91.7321,32750.0
2024-09-04 10:45:00,96.4,96.4,96.36,96.38,43937.0,91.7321,91.7321,91.694,91.713,43937.0
2024-09-04 10:50:00,96.38,96.38,96.37,96.38,16454.0,91.713,91.713,91.7035,91.713,16454.0
2024-09-04 10:55:00,96.38,96.4,96.37,96.39,6881.0,91.713,91.7321,91.7035,91.7226,6881.0
2024-09-04 11:00:00,96.39,96.42,96.38,96.39,22980.0,91.7226,91.7511,91.713,91.7226,22980.0
2024-09-04 11:05:00,96.39,96.4,96.33,96.34,16650.0,91.7226,91.7321,91.6655,91.675,16650.0
2024-09-04 11:10:00,96.34,96.35,96.32,96.33,38766.0,91.675,91.6845,91.6559,91.6655,38766.0
2024-09-04 11:15:00,96.33,96.33,96.3,96.31,35415.0,91.6655,91.6655,91.6369,91.6464,35415.0
2024-09-04 11:20:00,96.31,96.32,96.29,96.3,19515.0,91.6464,91.6559,91.6274,91.6369,19515.0
2024-09-04 11:25:00,96.3,96.31,96.29,96.3,18426.0,91.6369,91.6464,91.6274,91.6369,18426.0
2024-09-04 11:30:00,96.31,96.31,96.28,96.31,31110.0,91.6464,91.6464,91.6179,91.6464,31110.0
2024-09-04 11:35:00,96.31,96.32,96.3,96.31,7277.0,91.6464,91.6559,91.6369,91.6464,7277.0
2024-09-04 11:40:00,96.31,96.32,96.3,96.32,10050.0,91.6464,91.6559,91.6369,91.6559,10050.0
2024-09-04 11:45:00,96.31,96.33,96.3,96.3,19961.0,91.6464,91.6655,91.6369,91.6369,19961.0
2024-09-04 11:50:00,96.31,96.33,96.3,96.33,15131.0,91.6464,91.6655,91.6369,91.6655,15131.0
2024-09-04 11:55:00,96.32,96.33,96.31,96.33,13981.0,91.6559,91.6655,91.6464,91.6655,13981.0
2024-09-04 12:00:00,96.33,96.33,96.3,96.31,17910.0,91.6655,91.6655,91.6369,91.6464,17910.0
2024-09-04 12:05:00,96.31,96.31,96.29,96.31,18293.0,91.6464,91.6464,91.6274,91.6464,18293.0
2024-09-04 12:10:00,96.31,96.33,96.3,96.31,15324.0,91.6464,91.6655,91.6369,91.6464,15324.0
2024-09-04 12:15:00,96.31,96.35,96.31,96.33,22205.0,91.6464,91.6845,91.6464,91.6655,22205.0
2024-09-04 12:20:00,96.33,96.36,96.32,96.36,11833.0,91.6655,91.694,91.6559,91.694,11833.0
2024-09-04 12:25:00,96.36,96.36,96.34,96.35,18645.0,91.694,91.694,91.675,91.6845,18645.0
2024-09-04 12:30:00,96.35,96.36,96.33,96.36,22296.0,91.6845,91.694,91.6655,91.694,22296.0
2024-09-04 12:35:00,96.36,96.37,96.35,96.36,18504.0,91.694,91.7035,91.6845,91.694,18504.0
2024-09-04 12:40:00,96.36,96.36,96.31,96.31,18630.0,91.694,91.694,91.6464,91.6464,18630.0
2024-09-04 12:45:00,96.32,96.34,96.31,96.32,29665.0,91.6559,91.675,91.6464,91.6559,29665.0
2024-09-04 12:50:00,96.31,96.32,96.3,96.31,14900.0,91.6464,91.6559,91.6369,91.6464,14900.0
2024-09-04 12:55:00,96.31,96.32,96.3,96.32,19876.0,91.6464,91.6559,91.6369,91.6559,19876.0
2024-09-04 13:00:00,96.32,96.32,96.3,96.31,19536.0,91.6559,91.6559,91.6369,91.6464,19536.0
2024-09-04 13:05:00,96.3,96.32,96.29,96.31,15281.0,91.6369,91.6559,91.6274,91.6464,15281.0
2024-09-04 13:10:00,96.31,96.32,96.29,96.3,7013.0,91.6464,91.6559,91.6274,91.6369,7013.0
2024-09-04 13:15:00,96.3,96.3,96.28,96.3,16243.0,91.6369,91.6369,91.6179,91.6369,16243.0
2024-09-04 13:20:00,96.3,96.3,96.29,96.29,3269.0,91.6369,91.6369,91.6274,91.6274,3269.0
2024-09-04 13:25:00,96.29,96.3,96.28,96.28,10254.0,91.6274,91.6369,91.6179,91.6179,10254.0
2024-09-04 13:30:00,96.28,96.29,96.28,96.29,2276.0,91.6179,91.6274,91.6179,91.6274,2276.0
2024-09-04 13:35:00,96.29,96.29,96.28,96.29,4487.0,91.6274,91.6274,91.6179,91.6274,4487.0
2024-09-04 13:40:00,96.29,96.3,96.29,96.29,500.0,91.6274,91.6369,91.6274,91.6274,500.0
2024-09-04 13:45:00,96.28,96.3,96.28,96.29,4104.0,91.6179,91.6369,91.6179,91.6274,4104.0
2024-09-04 13:50:00,96.29,96.29,96.27,96.27,8323.0,91.6274,91.6274,91.6084,91.6084,8323.0
2024-09-04 13:55:00,96.28,96.29,96.26,96.26,186871.0,91.6179,91.6274,91.5989,91.5989,186871.0
2024-09-04 14:00:00,96.26,96.28,96.26,96.28,31417.0,91.5989,91.6179,91.5989,91.6179,31417.0
2024-09-04 14:05:00,96.27,96.29,96.26,96.28,35158.0,91.6084,91.6274,91.5989,91.6179,35158.0
2024-09-04 14:10:00,96.28,96.3,96.28,96.29,66978.0,91.6179,91.6369,91.6179,91.6274,66978.0
2024-09-04 14:15:00,96.29,96.32,96.28,96.31,43014.0,91.6274,91.6559,91.6179,91.6464,43014.0
2024-09-04 14:20:00,96.31,96.32,96.29,96.3,20027.0,91.6464,91.6559,91.6274,91.6369,20027.0
2024-09-04 14:25:00,96.3,96.32,96.3,96.31,17032.0,91.6369,91.6559,91.6369,91.6464,17032.0
2024-09-04 14:30:00,96.31,96.34,96.3,96.31,18048.0,91.6464,91.675,91.6369,91.6464,18048.0
2024-09-04 14:35:00,96.3,96.3,96.27,96.28,10856.0,91.6369,91.6369,91.6084,91.6179,10856.0
2024-09-04 14:40:00,96.28,96.3,96.27,96.29,19175.0,91.6179,91.6369,91.6084,91.6274,19175.0
2024-09-04 14:45:00,96.29,96.3,96.28,96.3,27947.0,91.6274,91.6369,91.6179,91.6369,27947.0
2024-09-04 14:50:00,96.3,96.32,96.29,96.31,15057.0,91.6369,91.6559,91.6274,91.6464,15057.0
2024-09-04 14:55:00,96.31,96.32,96.29,96.3,18560.0,91.6464,91.6559,91.6274,91.6369,18560.0
2024-09-04 15:00:00,96.3,96.31,96.29,96.3,23461.0,91.6369,91.6464,91.6274,91.6369,23461.0
2024-09-04 15:05:00,96.29,96.3,96.28,96.29,22495.0,91.6274,91.6369,91.6179,91.6274,22495.0
2024-09-04 15:10:00,96.29,96.31,96.28,96.3,44780.0,91.6274,91.6464,91.6179,91.6369,44780.0
2024-09-04 15:15:00,96.3,96.31,96.29,96.3,288673.0,91.6369,91.6464,91.6274,91.6369,288673.0
2024-09-04 15:20:00,96.3,96.33,96.29,96.31,14302.0,91.6369,91.6655,91.6274,91.6464,14302.0
2024-09-04 15:25:00,96.31,96.33,96.3,96.33,24190.0,91.6464,91.6655,91.6369,91.6655,24190.0
2024-09-04 15:30:00,96.33,96.33,96.3,96.31,56174.0,91.6655,91.6655,91.6369,91.6464,56174.0
2024-09-04 15:35:00,96.31,96.33,96.31,96.31,30574.0,91.6464,91.6655,91.6464,91.6464,30574.0
2024-09-04 15:40:00,96.31,96.34,96.31,96.34,108616.0,91.6464,91.675,91.6464,91.675,108616.0
2024-09-04 15:45:00,96.34,96.36,96.33,96.34,53100.0,91.675,91.694,91.6655,91.675,53100.0
2024-09-04 15:50:00,96.34,96.38,96.33,96.34,88851.0,91.675,91.713,91.6655,91.675,88851.0
2024-09-04 15:55:00,96.34,96.38,96.32,96.33,254602.0,91.675,91.713,91.6559,91.6655,254602.0
2024-09-05 09:30:00,96.41,96.48,96.41,96.47,35077.0,91.7416,91.8082,91.7416,91.7987,35077.0
2024-09-05 09:35:00,96.47,96.56,96.46,96.54,40159.0,91.7987,91.8843,91.7892,91.8653,40159.0
2024-09-05 09:40:00,96.53,96.56,96.51,96.51,28733.0,91.8558,91.8843,91.8367,91.8367,28733.0
2024-09-05 09:45:00,96.52,96.56,96.51,96.53,35888.0,91.8463,91.8843,91.8367,91.8558,35888.0
2024-09-05 09:50:00,96.54,96.59,96.54,96.57,59212.0,91.8653,91.9129,91.8653,91.8938,59212.0
2024-09-05 09:55:00,96.56,96.6,96.54,96.55,41837.0,91.8843,91.9224,91.8653,91.8748,41837.0
2024-09-05 10:00:00,96.55,96.57,96.52,96.56,39864.0,91.8748,91.8938,91.8463,91.8843,39864.0
2024-09-05 10:05:00,96.56,96.56,96.51,96.54,34618.0,91.8843,91.8843,91.8367,91.8653,34618.0
2024-09-05 10:10:00,96.54,96.54,96.5,96.51,16605.0,91.8653,91.8653,91.8272,91.8367,16605.0
2024-09-05 10:15:00,96.51,96.53,96.5,96.53,18977.0,91.8367,91.8558,91.8272,91.8558,18977.0
2024-09-05 10:20:00,96.53,96.54,96.49,96.5,20277.0,91.8558,91.8653,91.8177,91.8272,20277.0
2024-09-05 10:25:00,96.5,96.52,96.46,96.47,24080.0,91.8272,91.8463,91.7892,91.7987,24080.0
2024-09-05 10:30:00,96.48,96.5,96.47,96.48,11777.0,91.8082,91.8272,91.7987,91.8082,11777.0
2024-09-05 10:35:00,96.48,96.48,96.45,96.46,11414.0,91.8082,91.8082,91.7797,91.7892,11414.0
2024-09-05 10:40:00,96.46,96.46,96.42,96.43,23570.0,91.7892,91.7892,91.7511,91.7606,23570.0
2024-09-05 10:45:00,96.42,96.45,96.4,96.45,48151.0,91.7511,91.7797,91.7321,91.7797,48151.0
2024-09-05 10:50:00,96.45,96.46,96.43,96.44,28625.0,91.7797,91.7892,91.7606,91.7701,28625.0
2024-09-05 10:55:00,96.45,96.46,96.43,96.43,15610.0,91.7797,91.7892,91.7606,91.7606,15610.0
2024-09-05 11:00:00,96.44,96.44,96.41,96.44,24108.0,91.7701,91.7701,91.7416,91.7701,24108.0
2024-09-05 11:05:00,96.44,96.44,96.42,96.44,21002.0,91.7701,91.7701,91.7511,91.7701,21002.0
2024-09-05 11:10:00,96.44,96.46,96.43,96.45,32672.0,91.7701,91.7892,91.7606,91.7797,32672.0
2024-09-05 11:15:00,96.45,96.48,96.44,96.45,33653.0,91.7797,91.8082,91.7701,91.7797,33653.0
2024-09-05 11:20:00,96.45,96.46,96.43,96.44,22164.0,91.7797,91.7892,91.7606,91.7701,22164.0
2024-09-05 11:25:00,96.45,96.46,96.42,96.43,28108.0,91.7797,91.7892,91.7511,91.7606,28108.0
2024-09-05 11:30:00,96.43,96.43,96.4,96.41,34123.0,91.7606,91.7606,91.7321,91.7416,34123.0
2024-09-05 11:35:00,96.41,96.43,96.4,96.43,25518.0,91.7416,91.7606,91.7321,91.7606,25518.0
2024-09-05 11:40:00,96.43,96.43,96.4,96.42,19683.0,91.7606,91.7606,91.7321,91.7511,19683.0
2024-09-05 11:45:00,96.42,96.42,96.4,96.42,28330.0,91.7511,91.7511,91.7321,91.7511,28330.0
2024-09-05 11:50:00,96.42,96.42,96.4,96.41,33713.0,91.7511,91.7511,91.7321,91.7416,33713.0
2024-09-05 11:55:00,96.41,96.43,96.4,96.41,14866.0,91.7416,91.7606,91.7321,91.7416,14866.0
2024-09-05 12:00:00,96.41,96.44,96.4,96.43,38593.0,91.7416,91.7701,91.7321,91.7606,38593.0
2024-09-05 12:05:00,96.43,96.44,96.42,96.44,7126.0,91.7606,91.7701,91.7511,91.7701,7126.0
2024-09-05 12:10:00,96.44,96.44,96.42,96.43,20993.0,91.7701,91.7701,91.7511,91.7606,20993.0
2024-09-05 12:15:00,96.43,96.44,96.41,96.42,77193.0,91.7606,91.7701,91.7416,91.7511,77193.0
2024-09-05 12:20:00,96.43,96.46,96.42,96.45,13374.0,91.7606,91.7892,91.7511,91.7797,13374.0
2024-09-05 12:25:00,96.45,96.47,96.44,96.47,8284.0,91.7797,91.7987,91.7701,91.7987,8284.0
2024-09-05 12:30:00,96.47,96.47,96.45,96.45,13787.0,91.7987,91.7987,91.7797,91.7797,13787.0
2024-09-05 12:35:00,96.46,96.49,96.46,96.48,25929.0,91.7892,91.8177,91.7892,91.8082,25929.0
2024-09-05 12:40:00,96.48,96.49,96.47,96.48,11085.0,91.8082,91.8177,91.7987,91.8082,11085.0
2024-09-05 12:45:00,96.48,96.48,96.46,96.48,26961.0,91.8082,91.8082,91.7892,91.8082,26961.0
2024-09-05 12:50:00,96.48,96.5,96.47,96.49,17543.0,91.8082,91.8272,91.7987,91.8177,17543.0
2024-09-05 12:55:00,96.48,96.52,96.48,96.51,19030.0,91.8082,91.8463,91.8082,91.8367,19030.0
2024-09-05 13:00:00,96.51,96.51,96.49,96.5,19200.0,91.8367,91.8367,91.8177,91.8272,19200.0
2024-09-05 13:05:00,96.5,96.51,96.48,96.51,16233.0,91.8272,91.8367,91.8082,91.8367,16233.0
2024-09-05 13:10:00,96.51,96.53,96.5,96.52,13085.0,91.8367,91.8558,91.8272,91.8463,13085.0
2024-09-05 13:15:00,96.52,96.52,96.5,96.52,10829.0,91.8463,91.8463,91.8272,91.8463,10829.0
2024-09-05 13:20:00,96.52,96.52,96.51,96.52,7812.0,91.8463,91.8463,91.8367,91.8463,7812.0
2024-09-05 13:25:00,96.52,96.52,96.51,96.52,14885.0,91.8463,91.8463,91.8367,91.8463,14885.0
2024-09-05 13:30:00,96.51,96.52,96.5,96.52,13231.0,91.8367,91.8463,91.8272,91.8463,13231.0
2024-09-05 13:35:00,96.53,96.54,96.52,96.53,24783.0,91.8558,91.8653,91.8463,91.8558,24783.0
2024-09-05 13:40:00,96.53,96.58,96.52,96.58,19903.0,91.8558,91.9034,91.8463,91.9034,19903.0
2024-09-05 13:45:00,96.58,96.6,96.57,96.59,12327.0,91.9034,91.9224,91.8938,91.9129,12327.0
2024-09-05 13:50:00,96.58,96.58,96.57,96.58,16231.0,91.9034,91.9034,91.8938,91.9034,16231.0
2024-09-05 13:55:00,96.58,96.6,96.57,96.59,25740.0,91.9034,91.9224,91.8938,91.9129,25740.0
2024-09-05 14:00:00,96.61,96.63,96.59,96.63,22209.0,91.9319,91.9509,91.9129,91.9509,22209.0
2024-09-05 14:05:00,96.63,96.65,96.61,96.64,31568.0,91.9509,91.97,91.9319,91.9605,31568.0
2024-09-05 14:10:00,96.63,96.64,96.61,96.62,26162.0,91.9509,91.9605,91.9319,91.9414,26162.0
2024-09-05 14:15:00,96.62,96.62,96.6,96.61,7886.0,91.9414,91.9414,91.9224,91.9319,7886.0
2024-09-05 14:20:00,96.61,96.61,96.6,96.61,29881.0,91.9319,91.9319,91.9224,91.9319,29881.0
2024-09-05 14:25:00,96.61,96.61,96.59,96.59,21598.0,91.9319,91.9319,91.9129,91.9129,21598.0
2024-09-05 14:30:00,96.6,96.62,96.59,96.62,25779.0,91.9224,91.9414,91.9129,91.9414,25779.0
2024-09-05 14:35:00,96.62,96.64,96.61,96.64,2091217.0,91.9414,91.9605,91.9319,91.9605,2091217.0
2024-09-05 14:40:00,96.64,96.65,96.62,96.65,15738.0,91.9605,91.97,91.9414,91.97,15738.0
2024-09-05 14:45:00,96.65,96.65,96.63,96.65,14082.0,91.97,91.97,91.9509,91.97,14082.0
2024-09-05 14:50:00,96.64,96.66,96.64,96.66,45663.0,91.9605,91.9795,91.9605,91.9795,45663.0
2024-09-05 14:55:00,96.66,96.67,96.64,96.65,26701.0,91.9795,91.989,91.9605,91.97,26701.0
2024-09-05 15:00:00,96.65,96.66,96.63,96.65,260049.0,91.97,91.9795,91.9509,91.97,260049.0
2024-09-05 15:05:00,96.65,96.65,96.62,96.63,17066.0,91.97,91.97,91.9414,91.9509,17066.0
2024-09-05 15:10:00,96.63,96.64,96.62,96.63,42710.0,91.9509,91.9605,91.9414,91.9509,42710.0
2024-09-05 15:15:00,96.63,96.63,96.61,96.63,89151.0,91.9509,91.9509,91.9319,91.9509,89151.0
2024-09-05 15:20:00,96.63,96.64,96.62,96.63,34170.0,91.9509,91.9605,91.9414,91.9509,34170.0
2024-09-05 15:25:00,96.64,96.66,96.62,96.66,62233.0,91.9605,91.9795,91.9414,91.9795,62233.0
2024-09-05 15:30:00,96.66,96.68,96.64,96.66,67516.0,91.9795,91.9985,91.9605,91.9795,67516.0
2024-09-05 15:35:00,96.66,96.67,96.63,96.64,59739.0,91.9795,91.989,91.9509,91.9605,59739.0
2024-09-05 15:40:00,96.63,96.63,96.6,96.62,95416.0,91.9509,91.9509,91.9224,91.9414,95416.0
2024-09-05 15:45:00,96.62,96.64,96.61,96.64,65132.0,91.9414,91.9605,91.9319,91.9605,65132.0
2024-09-05 15:50:00,96.64,96.64,96.61,96.63,187107.0,91.9605,91.9605,91.9319,91.9509,187107.0
2024-09-05 15:55:00,96.63,96.65,96.61,96.63,327566.0,91.9509,91.97,91.9319,91.9509,327566.0
2024-09-06 09:30:00,96.66,96.8,96.66,96.79,123134.0,91.9795,92.1127,91.9795,92.1032,123134.0
2024-09-06 09:35:00,96.79,96.79,96.72,96.73,56394.0,92.1032,92.1032,92.0366,92.0461,56394.0
2024-09-06 09:40:00,96.73,96.74,96.7,96.72,142817.0,92.0461,92.0556,92.0175,92.0366,142817.0
2024-09-06 09:45:00,96.72,96.74,96.7,96.7,81399.0,92.0366,92.0556,92.0175,92.0175,81399.0
2024-09-06 09:50:00,96.7,96.72,96.65,96.66,42013.0,92.0175,92.0366,91.97,91.9795,42013.0
2024-09-06 09:55:00,96.66,96.68,96.64,96.66,30646.0,91.9795,91.9985,91.9605,91.9795,30646.0
2024-09-06 10:00:00,96.65,96.68,96.64,96.67,39079.0,91.97,91.9985,91.9605,91.989,39079.0
2024-09-06 10:05:00,96.67,96.69,96.65,96.66,37907.0,91.989,92.008,91.97,91.9795,37907.0
2024-09-06 10:10:00,96.67,96.67,96.64,96.65,34740.0,91.989,91.989,91.9605,91.97,34740.0
2024-09-06 10:15:00,96.66,96.66,96.62,96.65,23732.0,91.9795,91.9795,91.9414,91.97,23732.0
2024-09-06 10:20:00,96.66,96.66,96.62,96.63,25543.0,91.9795,91.9795,91.9414,91.9509,25543.0
2024-09-06 10:25:00,96.63,96.64,96.57,96.57,39197.0,91.9509,91.9605,91.8938,91.8938,39197.0
2024-09-06 10:30:00,96.57,96.57,96.51,96.51,21232.0,91.8938,91.8938,91.8367,91.8367,21232.0
2024-09-06 10:35:00,96.51,96.53,96.5,96.51,213002.0,91.8367,91.8558,91.8272,91.8367,213002.0
2024-09-06 10:40:00,96.51,96.53,96.47,96.48,37663.0,91.8367,91.8558,91.7987,91.8082,37663.0
2024-09-06 10:45:00,96.48,96.49,96.46,96.49,23025.0,91.8082,91.8177,91.7892,91.8177,23025.0
2024-09-06 10:50:00,96.49,96.51,96.48,96.49,28919.0,91.8177,91.8367,91.8082,91.8177,28919.0
2024-09-06 10:55:00,96.49,96.5,96.48,96.49,15760.0,91.8177,91.8272,91.8082,91.8177,15760.0
2024-09-06 11:00:00,96.5,96.65,96.49,96.56,135488.0,91.8272,91.97,91.8177,91.8843,135488.0
2024-09-06 11:05:00,96.54,96.55,96.44,96.45,212150.0,91.8653,91.8748,91.7701,91.7797,212150.0
2024-09-06 11:10:00,96.45,96.52,96.45,96.49,46426.0,91.7797,91.8463,91.7797,91.8177,46426.0
2024-09-06 11:15:00,96.5,96.51,96.46,96.47,49830.0,91.8272,91.8367,91.7892,91.7987,49830.0
2024-09-06 11:20:00,96.47,96.49,96.44,96.48,39781.0,91.7987,91.8177,91.7701,91.8082,39781.0
2024-09-06 11:25:00,96.48,96.5,96.45,96.45,46463.0,91.8082,91.8272,91.7797,91.7797,46463.0
2024-09-06 11:30:00,96.45,96.47,96.44,96.46,30226.0,91.7797,91.7987,91.7701,91.7892,30226.0
2024-09-06 11:35:00,96.45,96.47,96.44,96.45,45988.0,91.7797,91.7987,91.7701,91.7797,45988.0
2024-09-06 11:40:00,96.45,96.46,96.43,96.45,33593.0,91.7797,91.7892,91.7606,91.7797,33593.0
2024-09-06 11:45:00,96.45,96.45,96.41,96.43,33395.0,91.7797,91.7797,91.7416,91.7606,33395.0
2024-09-06 11:50:00,96.44,96.45,96.4,96.42,20798.0,91.7701,91.7797,91.7321,91.7511,20798.0
2024-09-06 11:55:00,96.42,96.43,96.42,96.42,8478.0,91.7511,91.7606,91.7511,91.7511,8478.0
2024-09-06 12:00:00,96.42,96.42,96.39,96.4,19282.0,91.7511,91.7511,91.7226,91.7321,19282.0
2024-09-06 12:05:00,96.4,96.41,96.39,96.4,22327.0,91.7321,91.7416,91.7226,91.7321,22327.0
2024-09-06 12:10:00,96.41,96.42,96.39,96.4,25214.0,91.7416,91.7511,91.7226,91.7321,25214.0
2024-09-06 12:15:00,96.39,96.4,96.36,96.36,22634.0,91.7226,91.7321,91.694,91.694,22634.0
2024-09-06 12:20:00,96.36,96.36,96.34,96.35,16578.0,91.694,91.694,91.675,91.6845,16578.0
2024-09-06 12:25:00,96.36,96.36,96.33,96.34,13018.0,91.694,91.694,91.6655,91.675,13018.0
2024-09-06 12:30:00,96.34,96.34,96.31,96.34,17203.0,91.675,91.675,91.6464,91.675,17203.0
2024-09-06 12:35:00,96.34,96.38,96.33,96.35,140063.0,91.675,91.713,91.6655,91.6845,140063.0
2024-09-06 12:40:00,96.36,96.36,96.33,96.36,20277.0,91.694,91.694,91.6655,91.694,20277.0
2024-09-06 12:45:00,96.36,96.36,96.3,96.31,23014.0,91.694,91.694,91.6369,91.6464,23014.0
2024-09-06 12:50:00,96.32,96.34,96.31,96.34,19287.0,91.6559,91.675,91.6464,91.675,19287.0
2024-09-06 12:55:00,96.34,96.37,96.34,96.36,21720.0,91.675,91.7035,91.675,91.694,21720.0
2024-09-06 13:00:00,96.36,96.36,96.32,96.34,14783.0,91.694,91.694,91.6559,91.675,14783.0
2024-09-06 13:05:00,96.34,96.37,96.34,96.37,14116.0,91.675,91.7035,91.675,91.7035,14116.0
2024-09-06 13:10:00,96.37,96.39,96.36,96.39,62463.0,91.7035,91.7226,91.694,91.7226,62463.0
2024-09-06 13:15:00,96.39,96.39,96.38,96.39,11534.0,91.7226,91.7226,91.713,91.7226,11534.0
2024-09-06 13:20:00,96.38,96.43,96.37,96.43,17119.0,91.713,91.7606,91.7035,91.7606,17119.0
2024-09-06 13:25:00,96.43,96.45,96.43,96.44,46976.0,91.7606,91.7797,91.7606,91.7701,46976.0
2024-09-06 13:30:00,96.43,96.45,96.42,96.45,76516.0,91.7606,91.7797,91.7511,91.7797,76516.0
2024-09-06 13:35:00,96.45,96.5,96.45,96.49,37862.0,91.7797,91.8272,91.7797,91.8177,37862.0
2024-09-06 13:40:00,96.48,96.51,96.48,96.5,58535.0,91.8082,91.8367,91.8082,91.8272,58535.0
2024-09-06 13:45:00,96.5,96.5,96.45,96.48,28033.0,91.8272,91.8272,91.7797,91.8082,28033.0
2024-09-06 13:50:00,96.47,96.49,96.45,96.45,31758.0,91.7987,91.8177,91.7797,91.7797,31758.0
2024-09-06 13:55:00,96.45,96.47,96.43,96.45,28163.0,91.7797,91.7987,91.7606,91.7797,28163.0
2024-09-06 14:00:00,96.44,96.45,96.4,96.4,30172.0,91.7701,91.7797,91.7321,91.7321,30172.0
2024-09-06 14:05:00,96.4,96.43,96.39,96.42,24928.0,91.7321,91.7606,91.7226,91.7511,24928.0
2024-09-06 14:10:00,96.42,96.44,96.41,96.43,39267.0,91.7511,91.7701,91.7416,91.7606,39267.0
2024-09-06 14:15:00,96.43,96.45,96.43,96.44,18361.0,91.7606,91.7797,91.7606,91.7701,18361.0
2024-09-06 14:20:00,96.44,96.45,96.43,96.44,26316.0,91.7701,91.7797,91.7606,91.7701,26316.0
2024-09-06 14:25:00,96.44,96.44,96.42,96.44,24848.0,91.7701,91.7701,91.7511,91.7701,24848.0
2024-09-06 14:30:00,96.44,96.45,96.43,96.44,17064.0,91.7701,91.7797,91.7606,91.7701,17064.0
2024-09-06 14:35:00,96.44,96.44,96.41,96.42,181336.0,91.7701,91.7701,91.7416,91.7511,181336.0
2024-09-06 14:40:00,96.41,96.44,96.4,96.44,28164.0,91.7416,91.7701,91.7321,91.7701,28164.0
2024-09-06 14:45:00,96.44,96.44,96.41,96.43,32530.0,91.7701,91.7701,91.7416,91.7606,32530.0
2024-09-06 14:50:00,96.43,96.43,96.4,96.43,43829.0,91.7606,91.7606,91.7321,91.7606,43829.0
2024-09-06 14:55:00,96.44,96.48,96.43,96.47,49630.0,91.7701,91.8082,91.7606,91.7987,49630.0
2024-09-06 15:00:00,96.46,96.48,96.45,96.46,25400.0,91.7892,91.8082,91.7797,91.7892,25400.0
2024-09-06 15:05:00,96.46,96.48,96.45,96.47,36871.0,91.7892,91.8082,91.7797,91.7987,36871.0
2024-09-06 15:10:00,96.47,96.48,96.45,96.45,22302.0,91.7987,91.8082,91.7797,91.7797,22302.0
2024-09-06 15:15:00,96.46,96.47,96.45,96.45,29373.0,91.7892,91.7987,91.7797,91.7797,29373.0
2024-09-06 15:20:00,96.45,96.48,96.44,96.48,40048.0,91.7797,91.8082,91.7701,91.8082,40048.0
2024-09-06 15:25:00,96.48,96.5,96.47,96.5,17228.0,91.8082,91.8272,91.7987,91.8272,17228.0
2024-09-06 15:30:00,96.5,96.5,96.47,96.47,26447.0,91.8272,91.8272,91.7987,91.7987,26447.0
2024-09-06 15:35:00,96.47,96.48,96.44,96.48,49829.0,91.7987,91.8082,91.7701,91.8082,49829.0
2024-09-06 15:40:00,96.48,96.51,96.48,96.51,89992.0,91.8082,91.8367,91.8082,91.8367,89992.0
2024-09-06 15:45:00,96.51,96.51,96.49,96.51,186434.0,91.8367,91.8367,91.8177,91.8367,186434.0
2024-09-06 15:50:00,96.51,96.52,96.49,96.5,68217.0,91.8367,91.8463,91.8177,91.8272,68217.0
2024-09-06 15:55:00,96.5,96.5,96.47,96.49,63265.0,91.8272,91.8272,91.7987,91.8177,63265.0
2024-09-09 09:30:00,96.61,96.63,96.54,96.54,23126.0,91.9319,91.9509,91.8653,91.8653,23126.0
2024-09-09 09:35:00,96.55,96.57,96.54,96.55,10498.0,91.8748,91.8938,91.8653,91.8748,10498.0
2024-09-09 09:40:00,96.55,96.55,96.51,96.53,12838.0,91.8748,91.8748,91.8367,91.8558,12838.0
2024-09-09 09:45:00,96.52,96.55,96.52,96.54,12241.0,91.8463,91.8748,91.8463,91.8653,12241.0
2024-09-09 09:50:00,96.54,96.56,96.53,96.56,9928.0,91.8653,91.8843,91.8558,91.8843,9928.0
2024-09-09 09:55:00,96.56,96.56,96.54,96.55,9462.0,91.8843,91.8843,91.8653,91.8748,9462.0
2024-09-09 10:00:00,96.56,96.56,96.54,96.55,20997.0,91.8843,91.8843,91.8653,91.8748,20997.0
2024-09-09 10:05:00,96.55,96.59,96.54,96.57,16394.0,91.8748,91.9129,91.8653,91.8938,16394.0
2024-09-09 10:10:00,96.57,96.6,96.57,96.6,7854.0,91.8938,91.9224,91.8938,91.9224,7854.0
2024-09-09 10:15:00,96.59,96.62,96.59,96.59,14985.0,91.9129,91.9414,91.9129,91.9129,14985.0
2024-09-09 10:20:00,96.59,96.59,96.56,96.56,5382.0,91.9129,91.9129,91.8843,91.8843,5382.0
2024-09-09 10:25:00,96.57,96.58,96.57,96.57,11288.0,91.8938,91.9034,91.8938,91.8938,11288.0
2024-09-09 10:30:00,96.57,96.57,96.54,96.54,80627.0,91.8938,91.8938,91.8653,91.8653,80627.0
2024-09-09 10:35:00,96.55,96.55,96.53,96.53,27668.0,91.8748,91.8748,91.8558,91.8558,27668.0
2024-09-09 10:40:00,96.54,96.54,96.53,96.54,11441.0,91.8653,91.8653,91.8558,91.8653,11441.0
2024-09-09 10:45:00,96.54,96.56,96.53,96.56,35060.0,91.8653,91.8843,91.8558,91.8843,35060.0
2024-09-09 10:50:00,96.56,96.59,96.55,96.56,9128.0,91.8843,91.9129,91.8748,91.8843,9128.0
2024-09-09 10:55:00,96.57,96.58,96.55,96.55,7185.0,91.8938,91.9034,91.8748,91.8748,7185.0
2024-09-09 11:00:00,96.54,96.56,96.54,96.54,7497.0,91.8653,91.8843,91.8653,91.8653,7497.0
2024-09-09 11:05:00,96.55,96.57,96.54,96.56,3747.0,91.8748,91.8938,91.8653,91.8843,3747.0
2024-09-09 11:10:00,96.56,96.56,96.53,96.54,43978.0,91.8843,91.8843,91.8558,91.8653,43978.0
2024-09-09 11:15:00,96.54,96.55,96.54,96.55,8335.0,91.8653,91.8748,91.8653,91.8748,8335.0
2024-09-09 11:20:00,96.55,96.55,96.53,96.54,50380.0,91.8748,91.8748,91.8558,91.8653,50380.0
2024-09-09 11:25:00,96.54,96.54,96.53,96.54,23426.0,91.8653,91.8653,91.8558,91.8653,23426.0
2024-09-09 11:30:00,96.55,96.6,96.54,96.59,41357.0,91.8748,91.9224,91.8653,91.9129,41357.0
2024-09-09 11:35:00,96.59,96.6,96.57,96.6,29452.0,91.9129,91.9224,91.8938,91.9224,29452.0
2024-09-09 11:40:00,96.6,96.61,96.59,96.61,4548.0,91.9224,91.9319,91.9129,91.9319,4548.0
2024-09-09 11:45:00,96.61,96.63,96.61,96.63,7197.0,91.9319,91.9509,91.9319,91.9509,7197.0
2024-09-09 11:50:00,96.63,96.66,96.62,96.65,15724.0,91.9509,91.9795,91.9414,91.97,15724.0
2024-09-09 11:55:00,96.65,96.65,96.63,96.65,13659.0,91.97,91.97,91.9509,91.97,13659.0
2024-09-09 12:00:00,96.65,96.66,96.63,96.65,5195.0,91.97,91.9795,91.9509,91.97,5195.0
2024-09-09 12:05:00,96.66,96.66,96.63,96.64,3400.0,91.9795,91.9795,91.9509,91.9605,3400.0
2024-09-09 12:10:00,96.64,96.65,96.63,96.65,4407.0,91.9605,91.97,91.9509,91.97,4407.0
2024-09-09 12:15:00,96.65,96.67,96.64,96.67,7497.0,91.97,91.989,91.9605,91.989,7497.0
2024-09-09 12:20:00,96.67,96.67,96.64,96.65,11264.0,91.989,91.989,91.9605,91.97,11264.0
2024-09-09 12:25:00,96.65,96.67,96.64,96.67,7631.0,91.97,91.989,91.9605,91.989,7631.0
2024-09-09 12:30:00,96.67,96.68,96.66,96.68,6352.0,91.989,91.9985,91.9795,91.9985,6352.0
2024-09-09 12:35:00,96.68,96.68,96.66,96.67,4615.0,91.9985,91.9985,91.9795,91.989,4615.0
2024-09-09 12:40:00,96.68,96.7,96.67,96.69,13025.0,91.9985,92.0175,91.989,92.008,13025.0
2024-09-09 12:45:00,96.7,96.7,96.69,96.7,5484.0,92.0175,92.0175,92.008,92.0175,5484.0
2024-09-09 12:50:00,96.7,96.72,96.7,96.72,25959.0,92.0175,92.0366,92.0175,92.0366,25959.0
2024-09-09 12:55:00,96.72,96.72,96.7,96.72,19452.0,92.0366,92.0366,92.0175,92.0366,19452.0
2024-09-09 13:00:00,96.72,96.72,96.7,96.72,10465.0,92.0366,92.0366,92.0175,92.0366,10465.0
2024-09-09 13:05:00,96.72,96.74,96.71,96.73,24270.0,92.0366,92.0556,92.0271,92.0461,24270.0
2024-09-09 13:10:00,96.73,96.75,96.72,96.73,14509.0,92.0461,92.0651,92.0366,92.0461,14509.0
2024-09-09 13:15:00,96.73,96.75,96.73,96.74,12894.0,92.0461,92.0651,92.0461,92.0556,12894.0
2024-09-09 13:20:00,96.73,96.74,96.71,96.72,18594.0,92.0461,92.0556,92.0271,92.0366,18594.0
2024-09-09 13:25:00,96.72,96.74,96.72,96.73,15603.0,92.0366,92.0556,92.0366,92.0461,15603.0
2024-09-09 13:30:00,96.73,96.73,96.69,96.69,22546.0,92.0461,92.0461,92.008,92.008,22546.0
2024-09-09 13:35:00,96.7,96.72,96.69,96.71,9387.0,92.0175,92.0366,92.008,92.0271,9387.0
2024-09-09 13:40:00,96.72,96.72,96.68,96.68,11600.0,92.0366,92.0366,91.9985,91.9985,11600.0
2024-09-09 13:45:00,96.69,96.71,96.67,96.7,8502.0,92.008,92.0271,91.989,92.0175,8502.0
2024-09-09 13:50:00,96.7,96.7,96.68,96.68,10165.0,92.0175,92.0175,91.9985,91.9985,10165.0
2024-09-09 13:55:00,96.68,96.69,96.65,96.66,4934.0,91.9985,92.008,91.97,91.9795,4934.0
2024-09-09 14:00:00,96.66,96.69,96.66,96.69,18931.0,91.9795,92.008,91.9795,92.008,18931.0
2024-09-09 14:05:00,96.69,96.69,96.67,96.68,25832.0,92.008,92.008,91.989,91.9985,25832.0
2024-09-09 14:10:00,96.68,96.68,96.66,96.67,20535.0,91.9985,91.9985,91.9795,91.989,20535.0
2024-09-09 14:15:00,96.67,96.7,96.66,96.69,29873.0,91.989,92.0175,91.9795,92.008,29873.0
2024-09-09 14:20:00,96.69,96.69,96.67,96.68,9871.0,92.008,92.008,91.989,91.9985,9871.0
2024-09-09 14:25:00,96.68,96.69,96.66,96.67,22901.0,91.9985,92.008,91.9795,91.989,22901.0
2024-09-09 14:30:00,96.67,96.67,96.63,96.64,31885.0,91.989,91.989,91.9509,91.9605,31885.0
2024-09-09 14:35:00,96.64,96.64,96.6,96.61,20857.0,91.9605,91.9605,91.9224,91.9319,20857.0
2024-09-09 14:40:00,96.61,96.64,96.6,96.63,113427.0,91.9319,91.9605,91.9224,91.9509,113427.0
2024-09-09 14:45:00,96.63,96.64,96.62,96.63,70143.0,91.9509,91.9605,91.9414,91.9509,70143.0
2024-09-09 14:50:00,96.62,96.64,96.62,96.63,43428.0,91.9414,91.9605,91.9414,91.9509,43428.0
2024-09-09 14:55:00,96.63,96.64,96.61,96.63,57890.0,91.9509,91.9605,91.9319,91.9509,57890.0
2024-09-09 15:00:00,96.63,96.63,96.61,96.63,46466.0,91.9509,91.9509,91.9319,91.9509,46466.0
2024-09-09 15:05:00,96.63,96.65,96.62,96.65,41459.0,91.9509,91.97,91.9414,91.97,41459.0
2024-09-09 15:10:00,96.64,96.64,96.62,96.63,32333.0,91.9605,91.9605,91.9414,91.9509,32333.0
2024-09-09 15:15:00,96.63,96.65,96.62,96.64,34867.0,91.9509,91.97,91.9414,91.9605,34867.0
2024-09-09 15:20:00,96.64,96.65,96.62,96.65,40240.0,91.9605,91.97,91.9414,91.97,40240.0
2024-09-09 15:25:00,96.65,96.66,96.64,96.66,20654.0,91.97,91.9795,91.9605,91.9795,20654.0
2024-09-09 15:30:00,96.66,96.67,96.65,96.66,33701.0,91.9795,91.989,91.97,91.9795,33701.0
2024-09-09 15:35:00,96.66,96.69,96.65,96.67,56306.0,91.9795,92.008,91.97,91.989,56306.0
2024-09-09 15:40:00,96.67,96.7,96.66,96.7,53721.0,91.989,92.0175,91.9795,92.0175,53721.0
2024-09-09 15:45:00,96.7,96.7,96.68,96.7,52052.0,92.0175,92.0175,91.9985,92.0175,52052.0
2024-09-09 15:50:00,96.7,96.7,96.65,96.67,64698.0,92.0175,92.0175,91.97,91.989,64698.0
2024-09-09 15:55:00,96.67,96.71,96.66,96.7,177176.0,91.989,92.0271,91.9795,92.0175,177176.0
2024-09-10 09:30:00,96.82,96.82,96.7,96.7,30360.0,92.1317,92.1317,92.0175,92.0175,30360.0
2024-09-10 09:35:00,96.71,96.73,96.7,96.72,13421.0,92.0271,92.0461,92.0175,92.0366,13421.0
2024-09-10 09:40:00,96.71,96.74,96.7,96.74,15765.0,92.0271,92.0556,92.0175,92.0556,15765.0
2024-09-10 09:45:00,96.73,96.73,96.69,96.7,6646.0,92.0461,92.0461,92.008,92.0175,6646.0
2024-09-10 09:50:00,96.7,96.7,96.67,96.69,5975.0,92.0175,92.0175,91.989,92.008,5975.0
2024-09-10 09:55:00,96.68,96.7,96.65,96.66,24939.0,91.9985,92.0175,91.97,91.9795,24939.0
2024-09-10 10:00:00,96.65,96.65,96.62,96.64,47515.0,91.97,91.97,91.9414,91.9605,47515.0
2024-09-10 10:05:00,96.64,96.67,96.61,96.66,27481.0,91.9605,91.989,91.9319,91.9795,27481.0
2024-09-10 10:10:00,96.65,96.65,96.58,96.59,13484.0,91.97,91.97,91.9034,91.9129,13484.0
2024-09-10 10:15:00,96.59,96.6,96.56,96.59,22030.0,91.9129,91.9224,91.8843,91.9129,22030.0
2024-09-10 10:20:00,96.6,96.61,96.55,96.56,19785.0,91.9224,91.9319,91.8748,91.8843,19785.0
2024-09-10 10:25:00,96.55,96.6,96.55,96.59,23033.0,91.8748,91.9224,91.8748,91.9129,23033.0
2024-09-10 10:30:00,96.59,96.59,96.55,96.55,13795.0,91.9129,91.9129,91.8748,91.8748,13795.0
2024-09-10 10:35:00,96.55,96.57,96.54,96.56,80238.0,91.8748,91.8938,91.8653,91.8843,80238.0
2024-09-10 10:40:00,96.56,96.57,96.53,96.53,16699.0,91.8843,91.8938,91.8558,91.8558,16699.0
2024-09-10 10:45:00,96.53,96.54,96.52,96.53,12926.0,91.8558,91.8653,91.8463,91.8558,12926.0
2024-09-10 10:50:00,96.54,96.54,96.51,96.53,10785.0,91.8653,91.8653,91.8367,91.8558,10785.0
2024-09-10 10:55:00,96.52,96.53,96.5,96.51,16573.0,91.8463,91.8558,91.8272,91.8367,16573.0
2024-09-10 11:00:00,96.5,96.5,96.49,96.5,20773.0,91.8272,91.8272,91.8177,91.8272,20773.0
2024-09-10 11:05:00,96.49,96.51,96.46,96.51,52022.0,91.8177,91.8367,91.7892,91.8367,52022.0
2024-09-10 11:10:00,96.51,96.52,96.5,96.52,28001.0,91.8367,91.8463,91.8272,91.8463,28001.0
2024-09-10 11:15:00,96.52,96.54,96.51,96.52,16900.0,91.8463,91.8653,91.8367,91.8463,16900.0
2024-09-10 11:20:00,96.52,96.54,96.5,96.53,14292.0,91.8463,91.8653,91.8272,91.8558,14292.0
2024-09-10 11:25:00,96.54,96.56,96.54,96.55,27432.0,91.8653,91.8843,91.8653,91.8748,27432.0
2024-09-10 11:30:00,96.55,96.56,96.55,96.55,4049.0,91.8748,91.8843,91.8748,91.8748,4049.0
2024-09-10 11:35:00,96.55,96.55,96.52,96.53,19039.0,91.8748,91.8748,91.8463,91.8558,19039.0
2024-09-10 11:40:00,96.53,96.53,96.51,96.52,6103.0,91.8558,91.8558,91.8367,91.8463,6103.0
2024-09-10 11:45:00,96.52,96.52,96.5,96.51,4516.0,91.8463,91.8463,91.8272,91.8367,4516.0
2024-09-10 11:50:00,96.5,96.5,96.46,96.48,34033.0,91.8272,91.8272,91.7892,91.8082,34033.0
2024-09-10 11:55:00,96.48,96.49,96.46,96.46,36501.0,91.8082,91.8177,91.7892,91.7892,36501.0
2024-09-10 12:00:00,96.46,96.47,96.43,96.44,68274.0,91.7892,91.7987,91.7606,91.7701,68274.0
2024-09-10 12:05:00,96.44,96.46,96.43,96.45,19169.0,91.7701,91.7892,91.7606,91.7797,19169.0
2024-09-10 12:10:00,96.45,96.45,96.43,96.43,6600.0,91.7797,91.7797,91.7606,91.7606,6600.0
2024-09-10 12:15:00,96.44,96.44,96.42,96.44,78877.0,91.7701,91.7701,91.7511,91.7701,78877.0
2024-09-10 12:20:00,96.44,96.45,96.43,96.45,40097.0,91.7701,91.7797,91.7606,91.7797,40097.0
2024-09-10 12:25:00,96.46,96.46,96.43,96.44,25421.0,91.7892,91.7892,91.7606,91.7701,25421.0
2024-09-10 12:30:00,96.44,96.45,96.42,96.43,18929.0,91.7701,91.7797,91.7511,91.7606,18929.0
2024-09-10 12:35:00,96.43,96.43,96.4,96.41,25494.0,91.7606,91.7606,91.7321,91.7416,25494.0
2024-09-10 12:40:00,96.41,96.42,96.4,96.41,16864.0,91.7416,91.7511,91.7321,91.7416,16864.0
2024-09-10 12:45:00,96.41,96.42,96.4,96.42,41755.0,91.7416,91.7511,91.7321,91.7511,41755.0
2024-09-10 12:50:00,96.42,96.44,96.41,96.43,9876.0,91.7511,91.7701,91.7416,91.7606,9876.0
2024-09-10 12:55:00,96.43,96.45,96.41,96.42,43555.0,91.7606,91.7797,91.7416,91.7511,43555.0
2024-09-10 13:00:00,96.43,96.47,96.41,96.43,73039.0,91.7606,91.7987,91.7416,91.7606,73039.0
2024-09-10 13:05:00,96.42,96.42,96.41,96.42,13841.0,91.7511,91.7511,91.7416,91.7511,13841.0
2024-09-10 13:10:00,96.42,96.46,96.42,96.45,8124.0,91.7511,91.7892,91.7511,91.7797,8124.0
2024-09-10 13:15:00,96.45,96.47,96.44,96.44,14299.0,91.7797,91.7987,91.7701,91.7701,14299.0
2024-09-10 13:20:00,96.45,96.46,96.44,96.46,5881.0,91.7797,91.7892,91.7701,91.7892,5881.0
2024-09-10 13:25:00,96.45,96.46,96.44,96.45,6992.0,91.7797,91.7892,91.7701,91.7797,6992.0
2024-09-10 13:30:00,96.43,96.44,96.43,96.44,11042.0,91.7606,91.7701,91.7606,91.7701,11042.0
2024-09-10 13:35:00,96.44,96.46,96.43,96.46,9440.0,91.7701,91.7892,91.7606,91.7892,9440.0
2024-09-10 13:40:00,96.46,96.47,96.44,96.44,8121.0,91.7892,91.7987,91.7701,91.7701,8121.0
2024-09-10 13:45:00,96.44,96.44,96.43,96.44,3970.0,91.7701,91.7701,91.7606,91.7701,3970.0
2024-09-10 13:50:00,96.44,96.45,96.42,96.43,9780.0,91.7701,91.7797,91.7511,91.7606,9780.0
2024-09-10 13:55:00,96.43,96.45,96.43,96.44,29077.0,91.7606,91.7797,91.7606,91.7701,29077.0
2024-09-10 14:00:00,96.44,96.44,96.41,96.43,26239.0,91.7701,91.7701,91.7416,91.7606,26239.0
2024-09-10 14:05:00,96.43,96.43,96.4,96.42,41351.0,91.7606,91.7606,91.7321,91.7511,41351.0
2024-09-10 14:10:00,96.42,96.43,96.41,96.43,20059.0,91.7511,91.7606,91.7416,91.7606,20059.0
2024-09-10 14:15:00,96.43,96.44,96.42,96.44,36123.0,91.7606,91.7701,91.7511,91.7701,36123.0
2024-09-10 14:20:00,96.44,96.45,96.42,96.45,19091.0,91.7701,91.7797,91.7511,91.7797,19091.0
2024-09-10 14:25:00,96.45,96.45,96.43,96.45,11038.0,91.7797,91.7797,91.7606,91.7797,11038.0
2024-09-10 14:30:00,96.45,96.46,96.43,96.45,19221.0,91.7797,91.7892,91.7606,91.7797,19221.0
2024-09-10 14:35:00,96.45,96.46,96.44,96.45,33213.0,91.7797,91.7892,91.7701,91.7797,33213.0
2024-09-10 14:40:00,96.46,96.47,96.45,96.47,20423.0,91.7892,91.7987,91.7797,91.7987,20423.0
2024-09-10 14:45:00,96.47,96.48,96.45,96.47,30067.0,91.7987,91.8082,91.7797,91.7987,30067.0
2024-09-10 14:50:00,96.47,96.48,96.46,96.47,24118.0,91.7987,91.8082,91.7892,91.7987,24118.0
2024-09-10 14:55:00,96.47,96.47,96.45,96.45,10793.0,91.7987,91.7987,91.7797,91.7797,10793.0
2024-09-10 15:00:00,96.46,96.46,96.45,96.46,7615.0,91.7892,91.7892,91.7797,91.7892,7615.0
2024-09-10 15:05:00,96.45,96.46,96.45,96.46,11384.0,91.7797,91.7892,91.7797,91.7892,11384.0
2024-09-10 15:10:00,96.46,96.47,96.46,96.47,8628.0,91.7892,91.7987,91.7892,91.7987,8628.0
2024-09-10 15:15:00,96.47,96.48,96.46,96.48,16849.0,91.7987,91.8082,91.7892,91.8082,16849.0
2024-09-10 15:20:00,96.48,96.5,96.47,96.49,54397.0,91.8082,91.8272,91.7987,91.8177,54397.0
2024-09-10 15:25:00,96.49,96.49,96.48,96.48,10128.0,91.8177,91.8177,91.8082,91.8082,10128.0
2024-09-10 15:30:00,96.48,96.49,96.47,96.48,15222.0,91.8082,91.8177,91.7987,91.8082,15222.0
2024-09-10 15:35:00,96.48,96.49,96.46,96.48,72074.0,91.8082,91.8177,91.7892,91.8082,72074.0
2024-09-10 15:40:00,96.48,96.54,96.47,96.52,321652.0,91.8082,91.8653,91.7987,91.8463,321652.0
2024-09-10 15:45:00,96.52,96.53,96.51,96.52,15283.0,91.8463,91.8558,91.8367,91.8463,15283.0
2024-09-10 15:50:00,96.51,96.53,96.51,96.53,27748.0,91.8367,91.8558,91.8367,91.8558,27748.0
2024-09-10 15:55:00,96.53,96.54,96.48,96.48,160808.0,91.8558,91.8653,91.8082,91.8082,160808.0
2024-09-11 09:30:00,96.43,96.66,96.36,96.4,30998.0,91.7606,91.9795,91.694,91.7321,30998.0
2024-09-11 09:35:00,96.4,96.41,96.38,96.38,18886.0,91.7321,91.7416,91.713,91.713,18886.0
2024-09-11 09:40:00,96.38,96.4,96.37,96.39,14498.0,91.713,91.7321,91.7035,91.7226,14498.0
2024-09-11 09:45:00,96.39,96.39,96.35,96.37,25620.0,91.7226,91.7226,91.6845,91.7035,25620.0
2024-09-11 09:50:00,96.37,96.38,96.35,96.36,1556570.0,91.7035,91.713,91.6845,91.694,1556570.0
2024-09-11 09:55:00,96.37,96.38,96.34,96.34,9345.0,91.7035,91.713,91.675,91.675,9345.0
2024-09-11 10:00:00,96.34,96.36,96.31,96.34,34145.0,91.675,91.694,91.6464,91.675,34145.0
2024-09-11 10:05:00,96.33,96.34,96.31,96.33,11900.0,91.6655,91.675,91.6464,91.6655,11900.0
2024-09-11 10:10:00,96.33,96.34,96.3,96.31,30730.0,91.6655,91.675,91.6369,91.6464,30730.0
2024-09-11 10:15:00,96.31,96.32,96.3,96.32,14778.0,91.6464,91.6559,91.6369,91.6559,14778.0
2024-09-11 10:20:00,96.34,96.34,96.3,96.31,21943.0,91.675,91.675,91.6369,91.6464,21943.0
2024-09-11 10:25:00,96.31,96.33,96.29,96.33,36104.0,91.6464,91.6655,91.6274,91.6655,36104.0
2024-09-11 10:30:00,96.33,96.33,96.29,96.31,123967.0,91.6655,91.6655,91.6274,91.6464,123967.0
2024-09-11 10:35:00,96.31,96.33,96.3,96.3,45999.0,91.6464,91.6655,91.6369,91.6369,45999.0
2024-09-11 10:40:00,96.29,96.29,96.27,96.28,6061.0,91.6274,91.6274,91.6084,91.6179,6061.0
2024-09-11 10:45:00,96.28,96.29,96.25,96.27,22140.0,91.6179,91.6274,91.5893,91.6084,22140.0
2024-09-11 10:50:00,96.26,96.29,96.25,96.26,12776.0,91.5989,91.6274,91.5893,91.5989,12776.0
2024-09-11 10:55:00,96.25,96.28,96.24,96.28,5037.0,91.5893,91.6179,91.5798,91.6179,5037.0
2024-09-11 11:00:00,96.29,96.34,96.28,96.34,29513.0,91.6274,91.675,91.6179,91.675,29513.0
2024-09-11 11:05:00,96.33,96.39,96.32,96.37,34375.0,91.6655,91.7226,91.6559,91.7035,34375.0
2024-09-11 11:10:00,96.37,96.38,96.36,96.37,13992.0,91.7035,91.713,91.694,91.7035,13992.0
2024-09-11 11:15:00,96.37,96.38,96.35,96.36,21190.0,91.7035,91.713,91.6845,91.694,21190.0
2024-09-11 11:20:00,96.35,96.36,96.33,96.34,180570.0,91.6845,91.694,91.6655,91.675,180570.0
2024-09-11 11:25:00,96.34,96.36,96.33,96.36,53828.0,91.675,91.694,91.6655,91.694,53828.0
2024-09-11 11:30:00,96.36,96.36,96.34,96.34,8739.0,91.694,91.694,91.675,91.675,8739.0
2024-09-11 11:35:00,96.34,96.4,96.34,96.4,252313.0,91.675,91.7321,91.675,91.7321,252313.0
2024-09-11 11:40:00,96.41,96.41,96.39,96.39,10309.0,91.7416,91.7416,91.7226,91.7226,10309.0
2024-09-11 11:45:00,96.39,96.39,96.35,96.35,19885.0,91.7226,91.7226,91.6845,91.6845,19885.0
2024-09-11 11:50:00,96.35,96.35,96.31,96.32,11508.0,91.6845,91.6845,91.6464,91.6559,11508.0
2024-09-11 11:55:00,96.31,96.34,96.29,96.32,35612.0,91.6464,91.675,91.6274,91.6559,35612.0
2024-09-11 12:00:00,96.33,96.35,96.31,96.35,9103.0,91.6655,91.6845,91.6464,91.6845,9103.0
2024-09-11 12:05:00,96.35,96.38,96.35,96.36,7966.0,91.6845,91.713,91.6845,91.694,7966.0
2024-09-11 12:10:00,96.36,96.37,96.34,96.36,6371.0,91.694,91.7035,91.675,91.694,6371.0
2024-09-11 12:15:00,96.37,96.37,96.35,96.36,3375.0,91.7035,91.7035,91.6845,91.694,3375.0
2024-09-11 12:20:00,96.36,96.38,96.34,96.36,11495.0,91.694,91.713,91.675,91.694,11495.0
2024-09-11 12:25:00,96.36,96.37,96.35,96.35,5768.0,91.694,91.7035,91.6845,91.6845,5768.0
2024-09-11 12:30:00,96.36,96.38,96.36,96.38,20407.0,91.694,91.713,91.694,91.713,20407.0
2024-09-11 12:35:00,96.38,96.4,96.38,96.39,5425.0,91.713,91.7321,91.713,91.7226,5425.0
2024-09-11 12:40:00,96.4,96.4,96.37,96.38,9668.0,91.7321,91.7321,91.7035,91.713,9668.0
2024-09-11 12:45:00,96.39,96.4,96.38,96.39,5293.0,91.7226,91.7321,91.713,91.7226,5293.0
2024-09-11 12:50:00,96.38,96.41,96.38,96.4,10779.0,91.713,91.7416,91.713,91.7321,10779.0
2024-09-11 12:55:00,96.39,96.4,96.37,96.4,27244.0,91.7226,91.7321,91.7035,91.7321,27244.0
2024-09-11 13:00:00,96.4,96.46,96.39,96.43,42316.0,91.7321,91.7892,91.7226,91.7606,42316.0
2024-09-11 13:05:00,96.43,96.51,96.43,96.47,320256.0,91.7606,91.8367,91.7606,91.7987,320256.0
2024-09-11 13:10:00,96.47,96.49,96.46,96.47,167679.0,91.7987,91.8177,91.7892,91.7987,167679.0
2024-09-11 13:15:00,96.46,96.48,96.44,96.45,17060.0,91.7892,91.8082,91.7701,91.7797,17060.0
2024-09-11 13:20:00,96.45,96.46,96.44,96.45,13893.0,91.7797,91.7892,91.7701,91.7797,13893.0
2024-09-11 13:25:00,96.45,96.46,96.44,96.46,7228.0,91.7797,91.7892,91.7701,91.7892,7228.0
2024-09-11 13:30:00,96.46,96.47,96.45,96.45,52805.0,91.7892,91.7987,91.7797,91.7797,52805.0
2024-09-11 13:35:00,96.45,96.47,96.44,96.47,20417.0,91.7797,91.7987,91.7701,91.7987,20417.0
2024-09-11 13:40:00,96.47,96.48,96.46,96.48,7696.0,91.7987,91.8082,91.7892,91.8082,7696.0
2024-09-11 13:45:00,96.48,96.52,96.47,96.52,20376.0,91.8082,91.8463,91.7987,91.8463,20376.0
2024-09-11 13:50:00,96.52,96.53,96.49,96.49,15888.0,91.8463,91.8558,91.8177,91.8177,15888.0
2024-09-11 13:55:00,96.5,96.51,96.48,96.51,18157.0,91.8272,91.8367,91.8082,91.8367,18157.0
2024-09-11 14:00:00,96.51,96.52,96.5,96.51,19478.0,91.8367,91.8463,91.8272,91.8367,19478.0
2024-09-11 14:05:00,96.51,96.53,96.5,96.53,30357.0,91.8367,91.8558,91.8272,91.8558,30357.0
2024-09-11 14:10:00,96.52,96.53,96.51,96.51,24682.0,91.8463,91.8558,91.8367,91.8367,24682.0
2024-09-11 14:15:00,96.51,96.51,96.48,96.5,35798.0,91.8367,91.8367,91.8082,91.8272,35798.0
2024-09-11 14:20:00,96.5,96.51,96.49,96.51,34146.0,91.8272,91.8367,91.8177,91.8367,34146.0
2024-09-11 14:25:00,96.51,96.53,96.5,96.53,36663.0,91.8367,91.8558,91.8272,91.8558,36663.0
2024-09-11 14:30:00,96.53,96.54,96.51,96.54,64289.0,91.8558,91.8653,91.8367,91.8653,64289.0
2024-09-11 14:35:00,96.54,96.56,96.52,96.56,50082.0,91.8653,91.8843,91.8463,91.8843,50082.0
2024-09-11 14:40:00,96.56,96.6,96.56,96.59,69396.0,91.8843,91.9224,91.8843,91.9129,69396.0
2024-09-11 14:45:00,96.59,96.59,96.57,96.59,22859.0,91.9129,91.9129,91.8938,91.9129,22859.0
2024-09-11 14:50:00,96.58,96.58,96.55,96.56,37120.0,91.9034,91.9034,91.8748,91.8843,37120.0
2024-09-11 14:55:00,96.56,96.58,96.55,96.58,30383.0,91.8843,91.9034,91.8748,91.9034,30383.0
2024-09-11 15:00:00,96.58,96.58,96.56,96.57,20686.0,91.9034,91.9034,91.8843,91.8938,20686.0
2024-09-11 15:05:00,96.57,96.6,96.56,96.58,27286.0,91.8938,91.9224,91.8843,91.9034,27286.0
2024-09-11 15:10:00,96.59,96.61,96.58,96.61,20340.0,91.9129,91.9319,91.9034,91.9319,20340.0
2024-09-11 15:15:00,96.61,96.62,96.59,96.62,44908.0,91.9319,91.9414,91.9129,91.9414,44908.0
2024-09-11 15:20:00,96.61,96.61,96.58,96.6,50383.0,91.9319,91.9319,91.9034,91.9224,50383.0
2024-09-11 15:25:00,96.61,96.62,96.6,96.61,106013.0,91.9319,91.9414,91.9224,91.9319,106013.0
2024-09-11 15:30:00,96.61,96.62,96.6,96.61,53897.0,91.9319,91.9414,91.9224,91.9319,53897.0
2024-09-11 15:35:00,96.61,96.61,96.59,96.59,28079.0,91.9319,91.9319,91.9129,91.9129,28079.0
2024-09-11 15:40:00,96.59,96.61,96.58,96.59,57655.0,91.9129,91.9319,91.9034,91.9129,57655.0
2024-09-11 15:45:00,96.6,96.63,96.6,96.63,84871.0,91.9224,91.9509,91.9224,91.9509,84871.0
2024-09-11 15:50:00,96.63,96.66,96.62,96.65,680196.0,91.9509,91.9795,91.9414,91.97,680196.0
2024-09-11 15:55:00,96.65,96.68,96.64,96.65,233948.0,91.97,91.9985,91.9605,91.97,233948.0
2024-09-12 09:30:00,96.58,96.6,96.54,96.55,22281.0,91.9034,91.9224,91.8653,91.8748,22281.0
2024-09-12 09:35:00,96.55,96.6,96.54,96.6,79882.0,91.8748,91.9224,91.8653,91.9224,79882.0
2024-09-12 09:40:00,96.61,96.62,96.58,96.59,44484.0,91.9319,91.9414,91.9034,91.9129,44484.0
2024-09-12 09:45:00,96.6,96.61,96.56,96.57,15455.0,91.9224,91.9319,91.8843,91.8938,15455.0
2024-09-12 09:50:00,96.57,96.59,96.56,96.59,10243.0,91.8938,91.9129,91.8843,91.9129,10243.0
2024-09-12 09:55:00,96.59,96.59,96.57,96.59,10593.0,91.9129,91.9129,91.8938,91.9129,10593.0
2024-09-12 10:00:00,96.59,96.59,96.56,96.58,26952.0,91.9129,91.9129,91.8843,91.9034,26952.0
2024-09-12 10:05:00,96.58,96.6,96.56,96.58,10840.0,91.9034,91.9224,91.8843,91.9034,10840.0
2024-09-12 10:10:00,96.59,96.63,96.58,96.62,42170.0,91.9129,91.9509,91.9034,91.9414,42170.0
2024-09-12 10:15:00,96.62,96.64,96.61,96.64,13769.0,91.9414,91.9605,91.9319,91.9605,13769.0
2024-09-12 10:20:00,96.64,96.65,96.6,96.61,106422.0,91.9605,91.97,91.9224,91.9319,106422.0
2024-09-12 10:25:00,96.62,96.64,96.61,96.63,22204.0,91.9414,91.9605,91.9319,91.9509,22204.0
2024-09-12 10:30:00,96.64,96.65,96.63,96.63,15855.0,91.9605,91.97,91.9509,91.9509,15855.0
2024-09-12 10:35:00,96.63,96.63,96.57,96.61,33954.0,91.9509,91.9509,91.8938,91.9319,33954.0
2024-09-12 10:40:00,96.61,96.63,96.61,96.63,5088.0,91.9319,91.9509,91.9319,91.9509,5088.0
2024-09-12 10:45:00,96.62,96.65,96.61,96.65,19844.0,91.9414,91.97,91.9319,91.97,19844.0
2024-09-12 10:50:00,96.65,96.65,96.61,96.62,62443.0,91.97,91.97,91.9319,91.9414,62443.0
2024-09-12 10:55:00,96.62,96.63,96.59,96.6,54391.0,91.9414,91.9509,91.9129,91.9224,54391.0
2024-09-12 11:00:00,96.6,96.63,96.59,96.63,95389.0,91.9224,91.9509,91.9129,91.9509,95389.0
2024-09-12 11:05:00,96.63,96.67,96.62,96.67,99662.0,91.9509,91.989,91.9414,91.989,99662.0
2024-09-12 11:10:00,96.66,96.72,96.65,96.7,172063.0,91.9795,92.0366,91.97,92.0175,172063.0
2024-09-12 11:15:00,96.7,96.71,96.67,96.68,99798.0,92.0175,92.0271,91.989,91.9985,99798.0
2024-09-12 11:20:00,96.67,96.69,96.67,96.68,19884.0,91.989,92.008,91.989,91.9985,19884.0
2024-09-12 11:25:00,96.68,96.69,96.66,96.68,30559.0,91.9985,92.008,91.9795,91.9985,30559.0
2024-09-12 11:30:00,96.68,96.7,96.67,96.7,19523.0,91.9985,92.0175,91.989,92.0175,19523.0
2024-09-12 11:35:00,96.7,96.72,96.69,96.7,20424.0,92.0175,92.0366,92.008,92.0175,20424.0
2024-09-12 11:40:00,96.7,96.72,96.69,96.7,40380.0,92.0175,92.0366,92.008,92.0175,40380.0
2024-09-12 11:45:00,96.7,96.71,96.69,96.7,19902.0,92.0175,92.0271,92.008,92.0175,19902.0
2024-09-12 11:50:00,96.71,96.72,96.68,96.69,27077.0,92.0271,92.0366,91.9985,92.008,27077.0
2024-09-12 11:55:00,96.69,96.69,96.67,96.68,10332.0,92.008,92.008,91.989,91.9985,10332.0
2024-09-12 12:00:00,96.68,96.69,96.66,96.69,13162.0,91.9985,92.008,91.9795,92.008,13162.0
2024-09-12 12:05:00,96.69,96.69,96.67,96.68,26669.0,92.008,92.008,91.989,91.9985,26669.0
2024-09-12 12:10:00,96.68,96.69,96.66,96.67,24308.0,91.9985,92.008,91.9795,91.989,24308.0
2024-09-12 12:15:00,96.67,96.68,96.66,96.66,70047.0,91.989,91.9985,91.9795,91.9795,70047.0
2024-09-12 12:20:00,96.68,96.68,96.67,96.68,3651.0,91.9985,91.9985,91.989,91.9985,3651.0
2024-09-12 12:25:00,96.68,96.68,96.66,96.67,7522.0,91.9985,91.9985,91.9795,91.989,7522.0
2024-09-12 12:30:00,96.66,96.66,96.65,96.66,8214.0,91.9795,91.9795,91.97,91.9795,8214.0
2024-09-12 12:35:00,96.66,96.67,96.65,96.66,26329.0,91.9795,91.989,91.97,91.9795,26329.0
2024-09-12 12:40:00,96.66,96.67,96.65,96.67,5822.0,91.9795,91.989,91.97,91.989,5822.0
2024-09-12 12:45:00,96.67,96.69,96.66,96.69,9045.0,91.989,92.008,91.9795,92.008,9045.0
2024-09-12 12:50:00,96.69,96.72,96.68,96.71,20966.0,92.008,92.0366,91.9985,92.0271,20966.0
2024-09-12 12:55:00,96.7,96.74,96.7,96.72,11582.0,92.0175,92.0556,92.0175,92.0366,11582.0
2024-09-12 13:00:00,96.73,96.76,96.71,96.72,32766.0,92.0461,92.0746,92.0271,92.0366,32766.0
2024-09-12 13:05:00,96.72,96.74,96.72,96.74,69153.0,92.0366,92.0556,92.0366,92.0556,69153.0
2024-09-12 13:10:00,96.73,96.74,96.73,96.74,15572.0,92.0461,92.0556,92.0461,92.0556,15572.0
2024-09-12 13:15:00,96.73,96.76,96.73,96.76,15528.0,92.0461,92.0746,92.0461,92.0746,15528.0
2024-09-12 13:20:00,96.76,96.76,96.73,96.75,19046.0,92.0746,92.0746,92.0461,92.0651,19046.0
2024-09-12 13:25:00,96.75,96.77,96.74,96.75,10367.0,92.0651,92.0842,92.0556,92.0651,10367.0
2024-09-12 13:30:00,96.76,96.77,96.75,96.77,10328.0,92.0746,92.0842,92.0651,92.0842,10328.0
2024-09-12 13:35:00,96.77,96.78,96.77,96.78,16526.0,92.0842,92.0937,92.0842,92.0937,16526.0
2024-09-12 13:40:00,96.78,96.79,96.77,96.79,31648.0,92.0937,92.1032,92.0842,92.1032,31648.0
2024-09-12 13:45:00,96.79,96.81,96.79,96.81,20119.0,92.1032,92.1222,92.1032,92.1222,20119.0
2024-09-12 13:50:00,96.81,96.85,96.81,96.84,23073.0,92.1222,92.1603,92.1222,92.1508,23073.0
2024-09-12 13:55:00,96.85,96.86,96.83,96.85,47272.0,92.1603,92.1698,92.1413,92.1603,47272.0
2024-09-12 14:00:00,96.84,96.84,96.82,96.82,28300.0,92.1508,92.1508,92.1317,92.1317,28300.0
2024-09-12 14:05:00,96.83,96.83,96.81,96.81,37250.0,92.1413,92.1413,92.1222,92.1222,37250.0
2024-09-12 14:10:00,96.81,96.83,96.8,96.82,49184.0,92.1222,92.1413,92.1127,92.1317,49184.0
2024-09-12 14:15:00,96.82,96.84,96.82,96.83,12304.0,92.1317,92.1508,92.1317,92.1413,12304.0
2024-09-12 14:20:00,96.83,96.84,96.8,96.83,11971.0,92.1413,92.1508,92.1127,92.1413,11971.0
2024-09-12 14:25:00,96.83,96.84,96.82,96.83,15022.0,92.1413,92.1508,92.1317,92.1413,15022.0
2024-09-12 14:30:00,96.82,96.83,96.79,96.81,30038.0,92.1317,92.1413,92.1032,92.1222,30038.0
2024-09-12 14:35:00,96.81,96.82,96.8,96.81,10894.0,92.1222,92.1317,92.1127,92.1222,10894.0
2024-09-12 14:40:00,96.81,96.81,96.8,96.81,6673.0,92.1222,92.1222,92.1127,92.1222,6673.0
2024-09-12 14:45:00,96.81,96.81,96.78,96.79,26185.0,92.1222,92.1222,92.0937,92.1032,26185.0
2024-09-12 14:50:00,96.79,96.8,96.74,96.79,48637.0,92.1032,92.1127,92.0556,92.1032,48637.0
2024-09-12 14:55:00,96.79,96.81,96.77,96.81,18828.0,92.1032,92.1222,92.0842,92.1222,18828.0
2024-09-12 15:00:00,96.81,96.83,96.81,96.81,36037.0,92.1222,92.1413,92.1222,92.1222,36037.0
2024-09-12 15:05:00,96.81,96.83,96.8,96.81,40757.0,92.1222,92.1413,92.1127,92.1222,40757.0
2024-09-12 15:10:00,96.81,96.81,96.8,96.81,18751.0,92.1222,92.1222,92.1127,92.1222,18751.0
2024-09-12 15:15:00,96.81,96.81,96.77,96.8,88642.0,92.1222,92.1222,92.0842,92.1127,88642.0
2024-09-12 15:20:00,96.79,96.8,96.77,96.78,25349.0,92.1032,92.1127,92.0842,92.0937,25349.0
2024-09-12 15:25:00,96.78,96.79,96.76,96.78,51321.0,92.0937,92.1032,92.0746,92.0937,51321.0
2024-09-12 15:30:00,96.78,96.78,96.76,96.77,41194.0,92.0937,92.0937,92.0746,92.0842,41194.0
2024-09-12 15:35:00,96.77,96.78,96.76,96.78,25840.0,92.0842,92.0937,92.0746,92.0937,25840.0
2024-09-12 15:40:00,96.78,96.79,96.78,96.78,70574.0,92.0937,92.1032,92.0937,92.0937,70574.0
2024-09-12 15:45:00,96.79,96.79,96.76,96.77,88928.0,92.1032,92.1032,92.0746,92.0842,88928.0
2024-09-12 15:50:00,96.76,96.78,96.76,96.77,64731.0,92.0746,92.0937,92.0746,92.0842,64731.0
2024-09-12 15:55:00,96.76,96.78,96.75,96.76,270533.0,92.0746,92.0937,92.0651,92.0746,270533.0
2024-09-13 09:30:00,96.88,96.95,96.88,96.93,22686.0,92.1888,92.2554,92.1888,92.2364,22686.0
2024-09-13 09:35:00,96.93,97.0,96.93,96.99,14963.0,92.2364,92.303,92.2364,92.2935,14963.0
2024-09-13 09:40:00,96.98,96.99,96.97,96.98,11327.0,92.284,92.2935,92.2745,92.284,11327.0
2024-09-13 09:45:00,97.0,97.03,96.98,97.03,9083.0,92.303,92.3316,92.284,92.3316,9083.0
2024-09-13 09:50:00,97.03,97.04,97.01,97.03,31447.0,92.3316,92.3411,92.3125,92.3316,31447.0
2024-09-13 09:55:00,97.02,97.05,97.01,97.04,20076.0,92.3221,92.3506,92.3125,92.3411,20076.0
2024-09-13 10:00:00,97.03,97.07,97.0,97.06,58700.0,92.3316,92.3696,92.303,92.3601,58700.0
2024-09-13 10:05:00,97.07,97.07,97.01,97.02,13300.0,92.3696,92.3696,92.3125,92.3221,13300.0
2024-09-13 10:10:00,97.02,97.04,97.01,97.02,20593.0,92.3221,92.3411,92.3125,92.3221,20593.0
2024-09-13 10:15:00,97.02,97.05,97.02,97.04,5504.0,92.3221,92.3506,92.3221,92.3411,5504.0
2024-09-13 10:20:00,97.04,97.07,97.03,97.07,10024.0,92.3411,92.3696,92.3316,92.3696,10024.0
2024-09-13 10:25:00,97.07,97.09,97.05,97.06,24738.0,92.3696,92.3887,92.3506,92.3601,24738.0
2024-09-13 10:30:00,97.06,97.07,97.04,97.04,38853.0,92.3601,92.3696,92.3411,92.3411,38853.0
2024-09-13 10:35:00,97.04,97.08,97.03,97.08,18993.0,92.3411,92.3791,92.3316,92.3791,18993.0
2024-09-13 10:40:00,97.08,97.1,97.07,97.09,41066.0,92.3791,92.3982,92.3696,92.3887,41066.0
2024-09-13 10:45:00,97.09,97.09,97.04,97.06,22157.0,92.3887,92.3887,92.3411,92.3601,22157.0
2024-09-13 10:50:00,97.06,97.06,97.01,97.02,18405.0,92.3601,92.3601,92.3125,92.3221,18405.0
2024-09-13 10:55:00,97.01,97.04,97.01,97.04,18586.0,92.3125,92.3411,92.3125,92.3411,18586.0
2024-09-13 11:00:00,97.03,97.06,97.03,97.05,8366.0,92.3316,92.3601,92.3316,92.3506,8366.0
2024-09-13 11:05:00,97.05,97.07,97.03,97.05,6870.0,92.3506,92.3696,92.3316,92.3506,6870.0
2024-09-13 11:10:00,97.05,97.09,97.04,97.09,8487.0,92.3506,92.3887,92.3411,92.3887,8487.0
2024-09-13 11:15:00,97.09,97.09,97.06,97.07,18632.0,92.3887,92.3887,92.3601,92.3696,18632.0
2024-09-13 11:20:00,97.07,97.09,97.07,97.08,9856.0,92.3696,92.3887,92.3696,92.3791,9856.0
2024-09-13 11:25:00,97.09,97.1,97.07,97.08,16509.0,92.3887,92.3982,92.3696,92.3791,16509.0
2024-09-13 11:30:00,97.08,97.08,97.06,97.06,4587.0,92.3791,92.3791,92.3601,92.3601,4587.0
2024-09-13 11:35:00,97.06,97.07,97.05,97.06,7852.0,92.3601,92.3696,92.3506,92.3601,7852.0
2024-09-13 11:40:00,97.06,97.08,97.05,97.06,6747.0,92.3601,92.3791,92.3506,92.3601,6747.0
2024-09-13 11:45:00,97.06,97.09,97.06,97.08,3052.0,92.3601,92.3887,92.3601,92.3791,3052.0
2024-09-13 11:50:00,97.08,97.09,97.06,97.06,12718.0,92.3791,92.3887,92.3601,92.3601,12718.0
2024-09-13 11:55:00,97.06,97.08,97.06,97.07,3140.0,92.3601,92.3791,92.3601,92.3696,3140.0
2024-09-13 12:00:00,97.08,97.08,97.06,97.07,63667.0,92.3791,92.3791,92.3601,92.3696,63667.0
2024-09-13 12:05:00,97.07,97.07,97.05,97.06,4965.0,92.3696,92.3696,92.3506,92.3601,4965.0
2024-09-13 12:10:00,97.06,97.06,97.04,97.04,7985.0,92.3601,92.3601,92.3411,92.3411,7985.0
2024-09-13 12:15:00,97.04,97.04,97.01,97.02,16841.0,92.3411,92.3411,92.3125,92.3221,16841.0
2024-09-13 12:20:00,97.02,97.03,97.0,97.01,10977.0,92.3221,92.3316,92.303,92.3125,10977.0
2024-09-13 12:25:00,97.01,97.03,97.01,97.03,8723.0,92.3125,92.3316,92.3125,92.3316,8723.0
2024-09-13 12:30:00,97.02,97.03,97.01,97.02,11359.0,92.3221,92.3316,92.3125,92.3221,11359.0
2024-09-13 12:35:00,97.01,97.02,97.0,97.01,11600.0,92.3125,92.3221,92.303,92.3125,11600.0
2024-09-13 12:40:00,97.02,97.02,97.01,97.01,1500.0,92.3221,92.3221,92.3125,92.3125,1500.0
2024-09-13 12:45:00,97.01,97.01,97.01,97.01,300.0,92.3125,92.3125,92.3125,92.3125,300.0
2024-09-13 12:50:00,97.02,97.05,97.01,97.05,6472.0,92.3221,92.3506,92.3125,92.3506,6472.0
2024-09-13 12:55:00,97.05,97.05,97.03,97.04,60391.0,92.3506,92.3506,92.3316,92.3411,60391.0
2024-09-13 13:00:00,97.03,97.05,97.03,97.05,5530.0,92.3316,92.3506,92.3316,92.3506,5530.0
2024-09-13 13:05:00,97.04,97.05,97.03,97.04,41852.0,92.3411,92.3506,92.3316,92.3411,41852.0
2024-09-13 13:10:00,97.04,97.06,97.04,97.04,32814.0,92.3411,92.3601,92.3411,92.3411,32814.0
2024-09-13 13:15:00,97.05,97.05,97.04,97.05,10207.0,92.3506,92.3506,92.3411,92.3506,10207.0
2024-09-13 13:20:00,97.05,97.05,97.03,97.04,9540.0,92.3506,92.3506,92.3316,92.3411,9540.0
2024-09-13 13:25:00,97.04,97.06,97.03,97.06,40295.0,92.3411,92.3601,92.3316,92.3601,40295.0
2024-09-13 13:30:00,97.06,97.07,97.04,97.05,12199.0,92.3601,92.3696,92.3411,92.3506,12199.0
2024-09-13 13:35:00,97.05,97.07,97.04,97.06,80466.0,92.3506,92.3696,92.3411,92.3601,80466.0
2024-09-13 13:40:00,97.06,97.07,97.05,97.07,61082.0,92.3601,92.3696,92.3506,92.3696,61082.0
2024-09-13 13:45:00,97.07,97.08,97.06,97.08,9265.0,92.3696,92.3791,92.3601,92.3791,9265.0
2024-09-13 13:50:00,97.08,97.08,97.06,97.06,27376.0,92.3791,92.3791,92.3601,92.3601,27376.0
2024-09-13 13:55:00,97.06,97.07,97.06,97.06,5805.0,92.3601,92.3696,92.3601,92.3601,5805.0
2024-09-13 14:00:00,97.07,97.07,97.03,97.06,67142.0,92.3696,92.3696,92.3316,92.3601,67142.0
2024-09-13 14:05:00,97.06,97.09,97.06,97.09,12572.0,92.3601,92.3887,92.3601,92.3887,12572.0
2024-09-13 14:10:00,97.09,97.09,97.07,97.08,14722.0,92.3887,92.3887,92.3696,92.3791,14722.0
2024-09-13 14:15:00,97.08,97.09,97.07,97.09,20847.0,92.3791,92.3887,92.3696,92.3887,20847.0
2024-09-13 14:20:00,97.09,97.09,97.05,97.06,34526.0,92.3887,92.3887,92.3506,92.3601,34526.0
2024-09-13 14:25:00,97.06,97.09,97.05,97.08,25464.0,92.3601,92.3887,92.3506,92.3791,25464.0
2024-09-13 14:30:00,97.08,97.08,97.06,97.07,20474.0,92.3791,92.3791,92.3601,92.3696,20474.0
2024-09-13 14:35:00,97.07,97.08,97.06,97.08,4067.0,92.3696,92.3791,92.3601,92.3791,4067.0
2024-09-13 14:40:00,97.08,97.11,97.08,97.09,10092.0,92.3791,92.4077,92.3791,92.3887,10092.0
2024-09-13 14:45:00,97.1,97.11,97.08,97.1,13140.0,92.3982,92.4077,92.3791,92.3982,13140.0
2024-09-13 14:50:00,97.09,97.09,97.07,97.07,12420.0,92.3887,92.3887,92.3696,92.3696,12420.0
2024-09-13 14:55:00,97.08,97.09,97.07,97.08,1930.0,92.3791,92.3887,92.3696,92.3791,1930.0
2024-09-13 15:00:00,97.08,97.09,97.07,97.08,4554.0,92.3791,92.3887,92.3696,92.3791,4554.0
2024-09-13 15:05:00,97.08,97.09,97.07,97.07,8668.0,92.3791,92.3887,92.3696,92.3696,8668.0
2024-09-13 15:10:00,97.07,97.08,97.06,97.07,8121.0,92.3696,92.3791,92.3601,92.3696,8121.0
2024-09-13 15:15:00,97.08,97.09,97.07,97.09,3433.0,92.3791,92.3887,92.3696,92.3887,3433.0
2024-09-13 15:20:00,97.09,97.09,97.08,97.09,1610.0,92.3887,92.3887,92.3791,92.3887,1610.0
2024-09-13 15:25:00,97.09,97.09,97.07,97.08,42013.0,92.3887,92.3887,92.3696,92.3791,42013.0
2024-09-13 15:30:00,97.08,97.09,97.08,97.09,12253.0,92.3791,92.3887,92.3791,92.3887,12253.0
2024-09-13 15:35:00,97.09,97.1,97.08,97.09,7337.0,92.3887,92.3982,92.3791,92.3887,7337.0
2024-09-13 15:40:00,97.09,97.09,97.06,97.07,32995.0,92.3887,92.3887,92.3601,92.3696,32995.0
2024-09-13 15:45:00,97.08,97.09,97.07,97.09,33586.0,92.3791,92.3887,92.3696,92.3887,33586.0
2024-09-13 15:50:00,97.09,97.09,97.05,97.05,58539.0,92.3887,92.3887,92.3506,92.3506,58539.0
2024-09-13 15:55:00,97.05,97.07,97.03,97.05,79589.0,92.3506,92.3696,92.3316,92.3506,79589.0
2024-09-16 09:30:00,97.08,97.11,97.06,97.06,38032.0,92.3791,92.4077,92.3601,92.3601,38032.0
2024-09-16 09:35:00,97.06,97.07,97.04,97.06,19568.0,92.3601,92.3696,92.3411,92.3601,19568.0
2024-09-16 09:40:00,97.05,97.05,97.03,97.03,10787.0,92.3506,92.3506,92.3316,92.3316,10787.0
2024-09-16 09:45:00,97.04,97.08,97.03,97.08,10798.0,92.3411,92.3791,92.3316,92.3791,10798.0
2024-09-16 09:50:00,97.09,97.13,97.08,97.13,8662.0,92.3887,92.4267,92.3791,92.4267,8662.0
2024-09-16 09:55:00,97.13,97.15,97.11,97.12,6916.0,92.4267,92.4458,92.4077,92.4172,6916.0
2024-09-16 10:00:00,97.12,97.13,97.09,97.11,10425.0,92.4172,92.4267,92.3887,92.4077,10425.0
2024-09-16 10:05:00,97.11,97.13,97.11,97.11,5769.0,92.4077,92.4267,92.4077,92.4077,5769.0
2024-09-16 10:10:00,97.11,97.13,97.09,97.13,9361.0,92.4077,92.4267,92.3887,92.4267,9361.0
2024-09-16 10:15:00,97.13,97.19,97.12,97.17,15538.0,92.4267,92.4838,92.4172,92.4648,15538.0
2024-09-16 10:20:00,97.17,97.17,97.15,97.16,16008.0,92.4648,92.4648,92.4458,92.4553,16008.0
2024-09-16 10:25:00,97.16,97.16,97.13,97.15,11949.0,92.4553,92.4553,92.4267,92.4458,11949.0
2024-09-16 10:30:00,97.15,97.15,97.11,97.12,11346.0,92.4458,92.4458,92.4077,92.4172,11346.0
2024-09-16 10:35:00,97.12,97.17,97.11,97.17,12540.0,92.4172,92.4648,92.4077,92.4648,12540.0
2024-09-16 10:40:00,97.17,97.17,97.16,97.17,7585.0,92.4648,92.4648,92.4553,92.4648,7585.0
2024-09-16 10:45:00,97.17,97.18,97.15,97.18,36814.0,92.4648,92.4743,92.4458,92.4743,36814.0
2024-09-16 10:50:00,97.18,97.18,97.16,97.17,17768.0,92.4743,92.4743,92.4553,92.4648,17768.0
2024-09-16 10:55:00,97.17,97.18,97.16,97.18,14553.0,92.4648,92.4743,92.4553,92.4743,14553.0
2024-09-16 11:00:00,97.18,97.18,97.14,97.15,75585.0,92.4743,92.4743,92.4362,92.4458,75585.0
2024-09-16 11:05:00,97.16,97.18,97.15,97.18,5292.0,92.4553,92.4743,92.4458,92.4743,5292.0
2024-09-16 11:10:00,97.17,97.18,97.17,97.18,4255.0,92.4648,92.4743,92.4648,92.4743,4255.0
2024-09-16 11:15:00,97.17,97.17,97.15,97.17,3788.0,92.4648,92.4648,92.4458,92.4648,3788.0
2024-09-16 11:20:00,97.16,97.16,97.14,97.15,11236.0,92.4553,92.4553,92.4362,92.4458,11236.0
2024-09-16 11:25:00,97.15,97.16,97.13,97.15,16533.0,92.4458,92.4553,92.4267,92.4458,16533.0
2024-09-16 11:30:00,97.16,97.17,97.14,97.15,22978.0,92.4553,92.4648,92.4362,92.4458,22978.0
2024-09-16 11:35:00,97.15,97.16,97.13,97.14,31320.0,92.4458,92.4553,92.4267,92.4362,31320.0
2024-09-16 11:40:00,97.14,97.15,97.13,97.14,17397.0,92.4362,92.4458,92.4267,92.4362,17397.0
2024-09-16 11:45:00,97.13,97.15,97.12,97.15,15714.0,92.4267,92.4458,92.4172,92.4458,15714.0
2024-09-16 11:50:00,97.15,97.17,97.14,97.17,24238.0,92.4458,92.4648,92.4362,92.4648,24238.0
2024-09-16 11:55:00,97.17,97.18,97.16,97.18,26525.0,92.4648,92.4743,92.4553,92.4743,26525.0
2024-09-16 12:00:00,97.18,97.19,97.17,97.18,5976.0,92.4743,92.4838,92.4648,92.4743,5976.0
2024-09-16 12:05:00,97.18,97.2,97.17,97.2,19334.0,92.4743,92.4933,92.4648,92.4933,19334.0
2024-09-16 12:10:00,97.2,97.21,97.18,97.19,14586.0,92.4933,92.5029,92.4743,92.4838,14586.0
2024-09-16 12:15:00,97.19,97.19,97.18,97.18,6817.0,92.4838,92.4838,92.4743,92.4743,6817.0
2024-09-16 12:20:00,97.19,97.22,97.18,97.22,37835.0,92.4838,92.5124,92.4743,92.5124,37835.0
2024-09-16 12:25:00,97.22,97.24,97.22,97.23,22749.0,92.5124,92.5314,92.5124,92.5219,22749.0
2024-09-16 12:30:00,97.23,97.24,97.2,97.21,22077.0,92.5219,92.5314,92.4933,92.5029,22077.0
2024-09-16 12:35:00,97.21,97.21,97.2,97.2,9616.0,92.5029,92.5029,92.4933,92.4933,9616.0
2024-09-16 12:40:00,97.21,97.23,97.2,97.23,20157.0,92.5029,92.5219,92.4933,92.5219,20157.0
2024-09-16 12:45:00,97.23,97.24,97.22,97.22,5474.0,92.5219,92.5314,92.5124,92.5124,5474.0
2024-09-16 12:50:00,97.24,97.26,97.23,97.26,16164.0,92.5314,92.5504,92.5219,92.5504,16164.0
2024-09-16 12:55:00,97.26,97.27,97.25,97.27,11435.0,92.5504,92.5599,92.5409,92.5599,11435.0
2024-09-16 13:00:00,97.27,97.27,97.25,97.25,18601.0,92.5599,92.5599,92.5409,92.5409,18601.0
2024-09-16 13:05:00,97.26,97.26,97.24,97.25,10742.0,92.5504,92.5504,92.5314,92.5409,10742.0
2024-09-16 13:10:00,97.24,97.25,97.22,97.22,17209.0,92.5314,92.5409,92.5124,92.5124,17209.0
2024-09-16 13:15:00,97.23,97.23,97.22,97.23,26692.0,92.5219,92.5219,92.5124,92.5219,26692.0
2024-09-16 13:20:00,97.23,97.24,97.23,97.24,13071.0,92.5219,92.5314,92.5219,92.5314,13071.0
2024-09-16 13:25:00,97.24,97.24,97.23,97.24,37192.0,92.5314,92.5314,92.5219,92.5314,37192.0
2024-09-16 13:30:00,97.24,97.25,97.23,97.25,21767.0,92.5314,92.5409,92.5219,92.5409,21767.0
2024-09-16 13:35:00,97.25,97.27,97.24,97.27,23432.0,92.5409,92.5599,92.5314,92.5599,23432.0
2024-09-16 13:40:00,97.27,97.3,97.26,97.3,50347.0,92.5599,92.5885,92.5504,92.5885,50347.0
2024-09-16 13:45:00,97.3,97.3,97.29,97.3,23802.0,92.5885,92.5885,92.579,92.5885,23802.0
2024-09-16 13:50:00,97.3,97.31,97.29,97.3,97970.0,92.5885,92.598,92.579,92.5885,97970.0
2024-09-16 13:55:00,97.3,97.3,97.29,97.3,15938.0,92.5885,92.5885,92.579,92.5885,15938.0
2024-09-16 14:00:00,97.3,97.3,97.27,97.28,56494.0,92.5885,92.5885,92.5599,92.5695,56494.0
2024-09-16 14:05:00,97.28,97.29,97.27,97.29,25670.0,92.5695,92.579,92.5599,92.579,25670.0
2024-09-16 14:10:00,97.29,97.3,97.28,97.3,24303.0,92.579,92.5885,92.5695,92.5885,24303.0
2024-09-16 14:15:00,97.3,97.3,97.27,97.28,39248.0,92.5885,92.5885,92.5599,92.5695,39248.0
2024-09-16 14:20:00,97.28,97.28,97.26,97.27,16624.0,92.5695,92.5695,92.5504,92.5599,16624.0
2024-09-16 14:25:00,97.27,97.28,97.27,97.28,14124.0,92.5599,92.5695,92.5599,92.5695,14124.0
2024-09-16 14:30:00,97.28,97.29,97.27,97.28,8634.0,92.5695,92.579,92.5599,92.5695,8634.0
2024-09-16 14:35:00,97.28,97.28,97.27,97.27,5866.0,92.5695,92.5695,92.5599,92.5599,5866.0
2024-09-16 14:40:00,97.28,97.29,97.27,97.28,25482.0,92.5695,92.579,92.5599,92.5695,25482.0
2024-09-16 14:45:00,97.28,97.28,97.26,97.28,105984.0,92.5695,92.5695,92.5504,92.5695,105984.0
2024-09-16 14:50:00,97.28,97.29,97.27,97.29,22525.0,92.5695,92.579,92.5599,92.579,22525.0
2024-09-16 14:55:00,97.29,97.31,97.28,97.31,11390.0,92.579,92.598,92.5695,92.598,11390.0
2024-09-16 15:00:00,97.31,97.32,97.3,97.31,7392.0,92.598,92.6075,92.5885,92.598,7392.0
2024-09-16 15:05:00,97.3,97.3,97.29,97.3,24647.0,92.5885,92.5885,92.579,92.5885,24647.0
2024-09-16 15:10:00,97.29,97.29,97.28,97.29,21989.0,92.579,92.579,92.5695,92.579,21989.0
2024-09-16 15:15:00,97.29,97.29,97.28,97.29,13773.0,92.579,92.579,92.5695,92.579,13773.0
2024-09-16 15:20:00,97.28,97.29,97.28,97.29,1943.0,92.5695,92.579,92.5695,92.579,1943.0
2024-09-16 15:25:00,97.29,97.29,97.28,97.29,3926.0,92.579,92.579,92.5695,92.579,3926.0
2024-09-16 15:30:00,97.29,97.3,97.28,97.3,17448.0,92.579,92.5885,92.5695,92.5885,17448.0
2024-09-16 15:35:00,97.3,97.31,97.29,97.31,13976.0,92.5885,92.598,92.579,92.598,13976.0
2024-09-16 15:40:00,97.31,97.32,97.31,97.31,14661.0,92.598,92.6075,92.598,92.598,14661.0
2024-09-16 15:45:00,97.31,97.33,97.31,97.32,40747.0,92.598,92.617,92.598,92.6075,40747.0
2024-09-16 15:50:00,97.32,97.35,97.32,97.32,73347.0,92.6075,92.6361,92.6075,92.6075,73347.0
2024-09-16 15:55:00,97.33,97.33,97.25,97.27,533977.0,92.617,92.617,92.5409,92.5599,533977.0
2024-09-17 09:30:00,97.35,97.35,97.3,97.31,72920.0,92.6361,92.6361,92.5885,92.598,72920.0
2024-09-17 09:35:00,97.31,97.31,97.27,97.29,28046.0,92.598,92.598,92.5599,92.579,28046.0
2024-09-17 09:40:00,97.28,97.3,97.26,97.29,10693.0,92.5695,92.5885,92.5504,92.579,10693.0
2024-09-17 09:45:00,97.29,97.3,97.25,97.25,35906.0,92.579,92.5885,92.5409,92.5409,35906.0
2024-09-17 09:50:00,97.26,97.26,97.22,97.23,31212.0,92.5504,92.5504,92.5124,92.5219,31212.0
2024-09-17 09:55:00,97.22,97.24,97.22,97.23,6756.0,92.5124,92.5314,92.5124,92.5219,6756.0
2024-09-17 10:00:00,97.23,97.25,97.22,97.25,19984.0,92.5219,92.5409,92.5124,92.5409,19984.0
2024-09-17 10:05:00,97.24,97.27,97.24,97.25,9404.0,92.5314,92.5599,92.5314,92.5409,9404.0
2024-09-17 10:10:00,97.26,97.28,97.25,97.27,23386.0,92.5504,92.5695,92.5409,92.5599,23386.0
2024-09-17 10:15:00,97.27,97.3,97.27,97.29,12827.0,92.5599,92.5885,92.5599,92.579,12827.0
2024-09-17 10:20:00,97.3,97.3,97.29,97.29,3759.0,92.5885,92.5885,92.579,92.579,3759.0
2024-09-17 10:25:00,97.3,97.31,97.29,97.31,92522.0,92.5885,92.598,92.579,92.598,92522.0
2024-09-17 10:30:00,97.31,97.32,97.29,97.29,16698.0,92.598,92.6075,92.579,92.579,16698.0
2024-09-17 10:35:00,97.29,97.33,97.29,97.33,30263.0,92.579,92.617,92.579,92.617,30263.0
2024-09-17 10:40:00,97.33,97.33,97.31,97.32,10540.0,92.617,92.617,92.598,92.6075,10540.0
2024-09-17 10:45:00,97.32,97.36,97.32,97.36,47061.0,92.6075,92.6456,92.6075,92.6456,47061.0
2024-09-17 10:50:00,97.36,97.36,97.35,97.35,16742.0,92.6456,92.6456,92.6361,92.6361,16742.0
2024-09-17 10:55:00,97.34,97.36,97.31,97.34,26620.0,92.6266,92.6456,92.598,92.6266,26620.0
2024-09-17 11:00:00,97.34,97.37,97.34,97.36,12617.0,92.6266,92.6551,92.6266,92.6456,12617.0
2024-09-17 11:05:00,97.36,97.36,97.35,97.36,15114.0,92.6456,92.6456,92.6361,92.6456,15114.0
2024-09-17 11:10:00,97.36,97.37,97.35,97.37,18162.0,92.6456,92.6551,92.6361,92.6551,18162.0
2024-09-17 11:15:00,97.37,97.37,97.35,97.37,14769.0,92.6551,92.6551,92.6361,92.6551,14769.0
2024-09-17 11:20:00,97.37,97.37,97.35,97.36,18980.0,92.6551,92.6551,92.6361,92.6456,18980.0
2024-09-17 11:25:00,97.36,97.38,97.33,97.38,195473.0,92.6456,92.6646,92.617,92.6646,195473.0
2024-09-17 11:30:00,97.38,97.38,97.35,97.37,105507.0,92.6646,92.6646,92.6361,92.6551,105507.0
2024-09-17 11:35:00,97.37,97.37,97.35,97.37,38620.0,92.6551,92.6551,92.6361,92.6551,38620.0
2024-09-17 11:40:00,97.37,97.37,97.36,97.37,15693.0,92.6551,92.6551,92.6456,92.6551,15693.0
2024-09-17 11:45:00,97.37,97.38,97.36,97.38,94508.0,92.6551,92.6646,92.6456,92.6646,94508.0
2024-09-17 11:50:00,97.38,97.39,97.37,97.39,25226.0,92.6646,92.6741,92.6551,92.6741,25226.0
2024-09-17 11:55:00,97.39,97.4,97.38,97.4,16081.0,92.6741,92.6837,92.6646,92.6837,16081.0
2024-09-17 12:00:00,97.4,97.4,97.37,97.4,58589.0,92.6837,92.6837,92.6551,92.6837,58589.0
2024-09-17 12:05:00,97.4,97.41,97.39,97.41,19238.0,92.6837,92.6932,92.6741,92.6932,19238.0
2024-09-17 12:10:00,97.41,97.41,97.4,97.41,26617.0,92.6932,92.6932,92.6837,92.6932,26617.0
2024-09-17 12:15:00,97.41,97.41,97.35,97.36,56778.0,92.6932,92.6932,92.6361,92.6456,56778.0
2024-09-17 12:20:00,97.36,97.36,97.31,97.34,67261.0,92.6456,92.6456,92.598,92.6266,67261.0
2024-09-17 12:25:00,97.34,97.37,97.33,97.36,24524.0,92.6266,92.6551,92.617,92.6456,24524.0
2024-09-17 12:30:00,97.35,97.36,97.34,97.36,12693.0,92.6361,92.6456,92.6266,92.6456,12693.0
2024-09-17 12:35:00,97.36,97.38,97.35,97.36,13031.0,92.6456,92.6646,92.6361,92.6456,13031.0
2024-09-17 12:40:00,97.35,97.36,97.33,97.34,8584.0,92.6361,92.6456,92.617,92.6266,8584.0
2024-09-17 12:45:00,97.34,97.35,97.29,97.29,69630.0,92.6266,92.6361,92.579,92.579,69630.0
2024-09-17 12:50:00,97.29,97.33,97.28,97.33,25771.0,92.579,92.617,92.5695,92.617,25771.0
2024-09-17 12:55:00,97.33,97.34,97.3,97.31,21471.0,92.617,92.6266,92.5885,92.598,21471.0
2024-09-17 13:00:00,97.31,97.33,97.29,97.3,33243.0,92.598,92.617,92.579,92.5885,33243.0
2024-09-17 13:05:00,97.29,97.29,97.27,97.28,19001.0,92.579,92.579,92.5599,92.5695,19001.0
2024-09-17 13:10:00,97.29,97.29,97.26,97.29,12466.0,92.579,92.579,92.5504,92.579,12466.0
2024-09-17 13:15:00,97.3,97.3,97.29,97.3,2285.0,92.5885,92.5885,92.579,92.5885,2285.0
2024-09-17 13:20:00,97.3,97.33,97.29,97.33,30838.0,92.5885,92.617,92.579,92.617,30838.0
2024-09-17 13:25:00,97.33,97.33,97.31,97.33,25545.0,92.617,92.617,92.598,92.617,25545.0
2024-09-17 13:30:00,97.31,97.33,97.29,97.29,12189.0,92.598,92.617,92.579,92.579,12189.0
2024-09-17 13:35:00,97.29,97.32,97.28,97.31,10060.0,92.579,92.6075,92.5695,92.598,10060.0
2024-09-17 13:40:00,97.31,97.31,97.28,97.29,13914.0,92.598,92.598,92.5695,92.579,13914.0
2024-09-17 13:45:00,97.29,97.32,97.27,97.32,16919.0,92.579,92.6075,92.5599,92.6075,16919.0
2024-09-17 13:50:00,97.32,97.35,97.32,97.33,17287.0,92.6075,92.6361,92.6075,92.617,17287.0
2024-09-17 13:55:00,97.33,97.33,97.31,97.33,8863.0,92.617,92.617,92.598,92.617,8863.0
2024-09-17 14:00:00,97.33,97.34,97.32,97.34,14159.0,92.617,92.6266,92.6075,92.6266,14159.0
2024-09-17 14:05:00,97.34,97.35,97.33,97.35,11766.0,92.6266,92.6361,92.617,92.6361,11766.0
2024-09-17 14:10:00,97.34,97.35,97.32,97.33,7796.0,92.6266,92.6361,92.6075,92.617,7796.0
2024-09-17 14:15:00,97.33,97.33,97.31,97.31,6590.0,92.617,92.617,92.598,92.598,6590.0
2024-09-17 14:20:00,97.31,97.33,97.3,97.31,3259.0,92.598,92.617,92.5885,92.598,3259.0
2024-09-17 14:25:00,97.32,97.32,97.3,97.3,2559.0,92.6075,92.6075,92.5885,92.5885,2559.0
2024-09-17 14:30:00,97.3,97.3,97.27,97.28,15465.0,92.5885,92.5885,92.5599,92.5695,15465.0
2024-09-17 14:35:00,97.29,97.29,97.28,97.29,5562.0,92.579,92.579,92.5695,92.579,5562.0
2024-09-17 14:40:00,97.29,97.3,97.28,97.3,12955.0,92.579,92.5885,92.5695,92.5885,12955.0
2024-09-17 14:45:00,97.3,97.3,97.26,97.27,105640.0,92.5885,92.5885,92.5504,92.5599,105640.0
2024-09-17 14:50:00,97.26,97.27,97.26,97.27,10980.0,92.5504,92.5599,92.5504,92.5599,10980.0
2024-09-17 14:55:00,97.27,97.28,97.26,97.28,10588.0,92.5599,92.5695,92.5504,92.5695,10588.0
2024-09-17 15:00:00,97.27,97.29,97.27,97.28,20074.0,92.5599,92.579,92.5599,92.5695,20074.0
2024-09-17 15:05:00,97.28,97.29,97.27,97.29,17677.0,92.5695,92.579,92.5599,92.579,17677.0
2024-09-17 15:10:00,97.29,97.32,97.28,97.31,96962.0,92.579,92.6075,92.5695,92.598,96962.0
2024-09-17 15:15:00,97.32,97.33,97.31,97.31,173787.0,92.6075,92.617,92.598,92.598,173787.0
2024-09-17 15:20:00,97.31,97.32,97.29,97.29,21930.0,92.598,92.6075,92.579,92.579,21930.0
2024-09-17 15:25:00,97.29,97.3,97.29,97.3,9513.0,92.579,92.5885,92.579,92.5885,9513.0
2024-09-17 15:30:00,97.3,97.32,97.3,97.31,14292.0,92.5885,92.6075,92.5885,92.598,14292.0
2024-09-17 15:35:00,97.31,97.32,97.3,97.32,11047.0,92.598,92.6075,92.5885,92.6075,11047.0
2024-09-17 15:40:00,97.32,97.33,97.31,97.31,48714.0,92.6075,92.617,92.598,92.598,48714.0
2024-09-17 15:45:00,97.31,97.33,97.3,97.33,28614.0,92.598,92.617,92.5885,92.617,28614.0
2024-09-17 15:50:00,97.33,97.34,97.32,97.34,30426.0,92.617,92.6266,92.6075,92.6266,30426.0
2024-09-17 15:55:00,97.34,97.34,97.29,97.33,148762.0,92.6266,92.6266,92.579,92.617,148762.0
2024-09-18 09:30:00,97.31,97.31,97.25,97.3,136485.0,92.598,92.598,92.5409,92.5885,136485.0
2024-09-18 09:35:00,97.31,97.32,97.3,97.31,34529.0,92.598,92.6075,92.5885,92.598,34529.0
2024-09-18 09:40:00,97.31,97.33,97.31,97.33,9448.0,92.598,92.617,92.598,92.617,9448.0
2024-09-18 09:45:00,97.33,97.33,97.3,97.31,23254.0,92.617,92.617,92.5885,92.598,23254.0
2024-09-18 09:50:00,97.31,97.32,97.28,97.31,17767.0,92.598,92.6075,92.5695,92.598,17767.0
2024-09-18 09:55:00,97.31,97.31,97.3,97.3,11662.0,92.598,92.598,92.5885,92.5885,11662.0
2024-09-18 10:00:00,97.31,97.31,97.28,97.29,18566.0,92.598,92.598,92.5695,92.579,18566.0
2024-09-18 10:05:00,97.29,97.3,97.28,97.3,12299.0,92.579,92.5885,92.5695,92.5885,12299.0
2024-09-18 10:10:00,97.3,97.3,97.26,97.27,43923.0,92.5885,92.5885,92.5504,92.5599,43923.0
2024-09-18 10:15:00,97.28,97.29,97.26,97.27,11002.0,92.5695,92.579,92.5504,92.5599,11002.0
2024-09-18 10:20:00,97.26,97.27,97.26,97.27,10976.0,92.5504,92.5599,92.5504,92.5599,10976.0
2024-09-18 10:25:00,97.26,97.27,97.25,97.25,14478.0,92.5504,92.5599,92.5409,92.5409,14478.0
2024-09-18 10:30:00,97.24,97.24,97.23,97.23,16283.0,92.5314,92.5314,92.5219,92.5219,16283.0
2024-09-18 10:35:00,97.24,97.24,97.22,97.24,12694.0,92.5314,92.5314,92.5124,92.5314,12694.0
2024-09-18 10:40:00,97.24,97.26,97.23,97.26,2266.0,92.5314,92.5504,92.5219,92.5504,2266.0
2024-09-18 10:45:00,97.25,97.26,97.24,97.25,12008.0,92.5409,92.5504,92.5314,92.5409,12008.0
2024-09-18 10:50:00,97.25,97.25,97.22,97.23,4208.0,92.5409,92.5409,92.5124,92.5219,4208.0
2024-09-18 10:55:00,97.23,97.24,97.22,97.22,9890.0,92.5219,92.5314,92.5124,92.5124,9890.0
2024-09-18 11:00:00,97.23,97.25,97.22,97.25,8684.0,92.5219,92.5409,92.5124,92.5409,8684.0
2024-09-18 11:05:00,97.25,97.26,97.23,97.23,30912.0,92.5409,92.5504,92.5219,92.5219,30912.0
2024-09-18 11:10:00,97.23,97.25,97.22,97.25,8899.0,92.5219,92.5409,92.5124,92.5409,8899.0
2024-09-18 11:15:00,97.23,97.23,97.22,97.23,13274.0,92.5219,92.5219,92.5124,92.5219,13274.0
2024-09-18 11:20:00,97.22,97.23,97.21,97.23,230385.0,92.5124,92.5219,92.5029,92.5219,230385.0
2024-09-18 11:25:00,97.23,97.24,97.22,97.24,27715.0,92.5219,92.5314,92.5124,92.5314,27715.0
2024-09-18 11:30:00,97.23,97.24,97.22,97.23,34726.0,92.5219,92.5314,92.5124,92.5219,34726.0
2024-09-18 11:35:00,97.23,97.24,97.22,97.23,29716.0,92.5219,92.5314,92.5124,92.5219,29716.0
2024-09-18 11:40:00,97.23,97.24,97.23,97.23,256371.0,92.5219,92.5314,92.5219,92.5219,256371.0
2024-09-18 11:45:00,97.24,97.24,97.22,97.23,85867.0,92.5314,92.5314,92.5124,92.5219,85867.0
2024-09-18 11:50:00,97.23,97.26,97.22,97.23,54281.0,92.5219,92.5504,92.5124,92.5219,54281.0
2024-09-18 11:55:00,97.23,97.24,97.22,97.23,42167.0,92.5219,92.5314,92.5124,92.5219,42167.0
2024-09-18 12:00:00,97.22,97.25,97.22,97.24,16849.0,92.5124,92.5409,92.5124,92.5314,16849.0
2024-09-18 12:05:00,97.24,97.25,97.24,97.25,6253.0,92.5314,92.5409,92.5314,92.5409,6253.0
2024-09-18 12:10:00,97.25,97.28,97.25,97.28,4372.0,92.5409,92.5695,92.5409,92.5695,4372.0
2024-09-18 12:15:00,97.27,97.29,97.27,97.28,20172.0,92.5599,92.579,92.5599,92.5695,20172.0
2024-09-18 12:20:00,97.28,97.28,97.26,97.26,1800.0,92.5695,92.5695,92.5504,92.5504,1800.0
2024-09-18 12:25:00,97.26,97.28,97.26,97.28,2665.0,92.5504,92.5695,92.5504,92.5695,2665.0
2024-09-18 12:30:00,97.27,97.27,97.27,97.27,229.0,92.5599,92.5599,92.5599,92.5599,229.0
2024-09-18 12:35:00,97.28,97.29,97.27,97.29,43908.0,92.5695,92.579,92.5599,92.579,43908.0
2024-09-18 12:40:00,97.28,97.29,97.27,97.28,15695.0,92.5695,92.579,92.5599,92.5695,15695.0
2024-09-18 12:45:00,97.29,97.29,97.28,97.29,25258.0,92.579,92.579,92.5695,92.579,25258.0
2024-09-18 12:50:00,97.29,97.3,97.28,97.3,53716.0,92.579,92.5885,92.5695,92.5885,53716.0
2024-09-18 12:55:00,97.3,97.31,97.29,97.29,35805.0,92.5885,92.598,92.579,92.579,35805.0
2024-09-18 13:00:00,97.29,97.29,97.28,97.29,2168.0,92.579,92.579,92.5695,92.579,2168.0
2024-09-18 13:05:00,97.29,97.3,97.29,97.3,10936.0,92.579,92.5885,92.579,92.5885,10936.0
2024-09-18 13:10:00,97.29,97.3,97.29,97.3,3520.0,92.579,92.5885,92.579,92.5885,3520.0
2024-09-18 13:15:00,97.3,97.32,97.29,97.32,19335.0,92.5885,92.6075,92.579,92.6075,19335.0
2024-09-18 13:20:00,97.31,97.32,97.3,97.3,8862.0,92.598,92.6075,92.5885,92.5885,8862.0
2024-09-18 13:25:00,97.3,97.33,97.3,97.33,17210.0,92.5885,92.617,92.5885,92.617,17210.0
2024-09-18 13:30:00,97.33,97.37,97.33,97.37,15425.0,92.617,92.6551,92.617,92.6551,15425.0
2024-09-18 13:35:00,97.37,97.37,97.35,97.36,115361.0,92.6551,92.6551,92.6361,92.6456,115361.0
2024-09-18 13:40:00,97.36,97.37,97.35,97.36,225953.0,92.6456,92.6551,92.6361,92.6456,225953.0
2024-09-18 13:45:00,97.36,97.4,97.36,97.38,339630.0,92.6456,92.6837,92.6456,92.6646,339630.0
2024-09-18 13:50:00,97.37,97.38,97.36,97.38,185831.0,92.6551,92.6646,92.6456,92.6646,185831.0
2024-09-18 13:55:00,97.37,97.4,97.37,97.39,407208.0,92.6551,92.6837,92.6551,92.6741,407208.0
2024-09-18 14:00:00,97.39,97.8,97.34,97.59,222046.0,92.6741,93.0643,92.6266,92.8645,222046.0
2024-09-18 14:05:00,97.59,97.62,97.52,97.52,45480.0,92.8645,92.893,92.7978,92.7978,45480.0
2024-09-18 14:10:00,97.52,97.54,97.44,97.52,84545.0,92.7978,92.8169,92.7217,92.7978,84545.0
2024-09-18 14:15:00,97.54,97.67,97.54,97.66,27855.0,92.8169,92.9406,92.8169,92.9311,27855.0
2024-09-18 14:20:00,97.66,97.7,97.63,97.65,53910.0,92.9311,92.9691,92.9025,92.9215,53910.0
2024-09-18 14:25:00,97.65,97.73,97.62,97.73,54458.0,92.9215,92.9977,92.893,92.9977,54458.0
2024-09-18 14:30:00,97.72,97.82,97.71,97.79,18123.0,92.9882,93.0833,92.9786,93.0548,18123.0
2024-09-18 14:35:00,97.78,97.78,97.65,97.71,42846.0,93.0453,93.0453,92.9215,92.9786,42846.0
2024-09-18 14:40:00,97.71,97.71,97.6,97.6,40785.0,92.9786,92.9786,92.874,92.874,40785.0
2024-09-18 14:45:00,97.6,97.69,97.59,97.64,214586.0,92.874,92.9596,92.8645,92.912,214586.0
2024-09-18 14:50:00,97.63,97.67,97.6,97.64,234691.0,92.9025,92.9406,92.874,92.912,234691.0
2024-09-18 14:55:00,97.62,97.65,97.55,97.56,65394.0,92.893,92.9215,92.8264,92.8359,65394.0
2024-09-18 15:00:00,97.56,97.56,97.47,97.51,157683.0,92.8359,92.8359,92.7503,92.7883,157683.0
2024-09-18 15:05:00,97.51,97.51,97.43,97.46,174855.0,92.7883,92.7883,92.7122,92.7407,174855.0
2024-09-18 15:10:00,97.45,97.61,97.44,97.61,99230.0,92.7312,92.8835,92.7217,92.8835,99230.0
2024-09-18 15:15:00,97.61,97.61,97.5,97.52,155708.0,92.8835,92.8835,92.7788,92.7978,155708.0
2024-09-18 15:20:00,97.53,97.53,97.4,97.5,82457.0,92.8074,92.8074,92.6837,92.7788,82457.0
2024-09-18 15:25:00,97.5,97.58,97.5,97.52,67013.0,92.7788,92.8549,92.7788,92.7978,67013.0
2024-09-18 15:30:00,97.52,97.52,97.41,97.43,97136.0,92.7978,92.7978,92.6932,92.7122,97136.0
2024-09-18 15:35:00,97.42,97.44,97.4,97.43,41954.0,92.7027,92.7217,92.6837,92.7122,41954.0
2024-09-18 15:40:00,97.44,97.45,97.37,97.37,24549.0,92.7217,92.7312,92.6551,92.6551,24549.0
2024-09-18 15:45:00,97.37,97.38,97.32,97.37,67520.0,92.6551,92.6646,92.6075,92.6551,67520.0
2024-09-18 15:50:00,97.36,97.38,97.33,97.37,52128.0,92.6456,92.6646,92.617,92.6551,52128.0
2024-09-18 15:55:00,97.38,97.39,97.36,97.39,172402.0,92.6646,92.6741,92.6456,92.6741,172402.0
2024-09-19 09:30:00,97.89,97.9,97.63,97.64,62897.0,93.1499,93.1594,92.9025,92.912,62897.0
2024-09-19 09:35:00,97.64,97.71,97.61,97.7,41685.0,92.912,92.9786,92.8835,92.9691,41685.0
2024-09-19 09:40:00,97.69,97.7,97.63,97.63,103703.0,92.9596,92.9691,92.9025,92.9025,103703.0
2024-09-19 09:45:00,97.64,97.65,97.61,97.64,88842.0,92.912,92.9215,92.8835,92.912,88842.0
2024-09-19 09:50:00,97.64,97.64,97.6,97.64,56260.0,92.912,92.912,92.874,92.912,56260.0
2024-09-19 09:55:00,97.65,97.68,97.64,97.68,29899.0,92.9215,92.9501,92.912,92.9501,29899.0
2024-09-19 10:00:00,97.68,97.73,97.68,97.73,29115.0,92.9501,92.9977,92.9501,92.9977,29115.0
2024-09-19 10:05:00,97.71,97.71,97.65,97.66,49864.0,92.9786,92.9786,92.9215,92.9311,49864.0
2024-09-19 10:10:00,97.65,97.68,97.65,97.67,20211.0,92.9215,92.9501,92.9215,92.9406,20211.0
2024-09-19 10:15:00,97.67,97.7,97.65,97.69,55264.0,92.9406,92.9691,92.9215,92.9596,55264.0
2024-09-19 10:20:00,97.69,97.71,97.68,97.71,15783.0,92.9596,92.9786,92.9501,92.9786,15783.0
2024-09-19 10:25:00,97.71,97.73,97.69,97.72,25144.0,92.9786,92.9977,92.9596,92.9882,25144.0
2024-09-19 10:30:00,97.72,97.74,97.71,97.73,27859.0,92.9882,93.0072,92.9786,92.9977,27859.0
2024-09-19 10:35:00,97.74,97.75,97.72,97.73,12638.0,93.0072,93.0167,92.9882,92.9977,12638.0
2024-09-19 10:40:00,97.73,97.74,97.69,97.72,54557.0,92.9977,93.0072,92.9596,92.9882,54557.0
2024-09-19 10:45:00,97.73,97.73,97.7,97.73,135794.0,92.9977,92.9977,92.9691,92.9977,135794.0
2024-09-19 10:50:00,97.74,97.75,97.71,97.73,10298.0,93.0072,93.0167,92.9786,92.9977,10298.0
2024-09-19 10:55:00,97.73,97.77,97.72,97.76,32307.0,92.9977,93.0357,92.9882,93.0262,32307.0
2024-09-19 11:00:00,97.76,97.79,97.75,97.79,9793.0,93.0262,93.0548,93.0167,93.0548,9793.0
2024-09-19 11:05:00,97.76,97.78,97.75,97.77,42689.0,93.0262,93.0453,93.0167,93.0357,42689.0
2024-09-19 11:10:00,97.77,97.79,97.77,97.78,41562.0,93.0357,93.0548,93.0357,93.0453,41562.0
2024-09-19 11:15:00,97.78,97.8,97.77,97.8,18462.0,93.0453,93.0643,93.0357,93.0643,18462.0
2024-09-19 11:20:00,97.8,97.84,97.79,97.84,36502.0,93.0643,93.1023,93.0548,93.1023,36502.0
2024-09-19 11:25:00,97.84,97.86,97.83,97.86,83614.0,93.1023,93.1214,93.0928,93.1214,83614.0
2024-09-19 11:30:00,97.86,97.86,97.83,97.84,22387.0,93.1214,93.1214,93.0928,93.1023,22387.0
2024-09-19 11:35:00,97.84,97.85,97.83,97.85,50788.0,93.1023,93.1119,93.0928,93.1119,50788.0
2024-09-19 11:40:00,97.85,97.85,97.84,97.84,27000.0,93.1119,93.1119,93.1023,93.1023,27000.0
2024-09-19 11:45:00,97.84,97.85,97.83,97.85,339310.0,93.1023,93.1119,93.0928,93.1119,339310.0
2024-09-19 11:50:00,97.86,97.86,97.82,97.84,91016.0,93.1214,93.1214,93.0833,93.1023,91016.0
2024-09-19 11:55:00,97.84,97.84,97.8,97.83,349233.0,93.1023,93.1023,93.0643,93.0928,349233.0
2024-09-19 12:00:00,97.83,97.85,97.82,97.84,258823.0,93.0928,93.1119,93.0833,93.1023,258823.0
2024-09-19 12:05:00,97.84,97.85,97.83,97.84,15754.0,93.1023,93.1119,93.0928,93.1023,15754.0
2024-09-19 12:10:00,97.84,97.85,97.82,97.82,11408.0,93.1023,93.1119,93.0833,93.0833,11408.0
2024-09-19 12:15:00,97.82,97.85,97.82,97.85,6610.0,93.0833,93.1119,93.0833,93.1119,6610.0
2024-09-19 12:20:00,97.84,97.85,97.83,97.83,25216.0,93.1023,93.1119,93.0928,93.0928,25216.0
2024-09-19 12:25:00,97.83,97.85,97.83,97.84,8212.0,93.0928,93.1119,93.0928,93.1023,8212.0
2024-09-19 12:30:00,97.83,97.85,97.83,97.83,20037.0,93.0928,93.1119,93.0928,93.0928,20037.0
2024-09-19 12:35:00,97.83,97.84,97.82,97.82,5695.0,93.0928,93.1023,93.0833,93.0833,5695.0
2024-09-19 12:40:00,97.83,97.83,97.81,97.81,30453.0,93.0928,93.0928,93.0738,93.0738,30453.0
2024-09-19 12:45:00,97.81,97.82,97.78,97.78,14395.0,93.0738,93.0833,93.0453,93.0453,14395.0
2024-09-19 12:50:00,97.79,97.79,97.76,97.78,8076.0,93.0548,93.0548,93.0262,93.0453,8076.0
2024-09-19 12:55:00,97.78,97.79,97.72,97.72,10476.0,93.0453,93.0548,92.9882,92.9882,10476.0
2024-09-19 13:00:00,97.72,97.74,97.71,97.73,7424.0,92.9882,93.0072,92.9786,92.9977,7424.0
2024-09-19 13:05:00,97.73,97.76,97.72,97.75,17336.0,92.9977,93.0262,92.9882,93.0167,17336.0
2024-09-19 13:10:00,97.76,97.77,97.72,97.73,69159.0,93.0262,93.0357,92.9882,92.9977,69159.0
2024-09-19 13:15:00,97.73,97.76,97.73,97.75,3958.0,92.9977,93.0262,92.9977,93.0167,3958.0
2024-09-19 13:20:00,97.74,97.75,97.72,97.72,5498.0,93.0072,93.0167,92.9882,92.9882,5498.0
2024-09-19 13:25:00,97.72,97.73,97.7,97.7,8908.0,92.9882,92.9977,92.9691,92.9691,8908.0
2024-09-19 13:30:00,97.71,97.73,97.7,97.72,16139.0,92.9786,92.9977,92.9691,92.9882,16139.0
2024-09-19 13:35:00,97.72,97.73,97.72,97.73,6517.0,92.9882,92.9977,92.9882,92.9977,6517.0
2024-09-19 13:40:00,97.73,97.73,97.72,97.73,3336.0,92.9977,92.9977,92.9882,92.9977,3336.0
2024-09-19 13:45:00,97.73,97.74,97.72,97.72,10070.0,92.9977,93.0072,92.9882,92.9882,10070.0
2024-09-19 13:50:00,97.73,97.75,97.72,97.74,6635.0,92.9977,93.0167,92.9882,93.0072,6635.0
2024-09-19 13:55:00,97.74,97.74,97.71,97.73,13424.0,93.0072,93.0072,92.9786,92.9977,13424.0
2024-09-19 14:00:00,97.73,97.75,97.73,97.74,7680.0,92.9977,93.0167,92.9977,93.0072,7680.0
2024-09-19 14:05:00,97.74,97.74,97.71,97.71,4550.0,93.0072,93.0072,92.9786,92.9786,4550.0
2024-09-19 14:10:00,97.71,97.72,97.7,97.72,4089.0,92.9786,92.9882,92.9691,92.9882,4089.0
2024-09-19 14:15:00,97.71,97.71,97.68,97.68,9580.0,92.9786,92.9786,92.9501,92.9501,9580.0
2024-09-19 14:20:00,97.69,97.7,97.68,97.7,3429.0,92.9596,92.9691,92.9501,92.9691,3429.0
2024-09-19 14:25:00,97.69,97.71,97.69,97.71,5172.0,92.9596,92.9786,92.9596,92.9786,5172.0
2024-09-19 14:30:00,97.7,97.71,97.67,97.67,33796.0,92.9691,92.9786,92.9406,92.9406,33796.0
2024-09-19 14:35:00,97.68,97.69,97.66,97.68,14759.0,92.9501,92.9596,92.9311,92.9501,14759.0
2024-09-19 14:40:00,97.69,97.69,97.68,97.69,19599.0,92.9596,92.9596,92.9501,92.9596,19599.0
2024-09-19 14:45:00,97.68,97.68,97.64,97.65,11941.0,92.9501,92.9501,92.912,92.9215,11941.0
2024-09-19 14:50:00,97.65,97.67,97.64,97.67,53363.0,92.9215,92.9406,92.912,92.9406,53363.0
2024-09-19 14:55:00,97.67,97.67,97.65,97.67,10781.0,92.9406,92.9406,92.9215,92.9406,10781.0
2024-09-19 15:00:00,97.66,97.68,97.66,97.67,17692.0,92.9311,92.9501,92.9311,92.9406,17692.0
2024-09-19 15:05:00,97.67,97.68,97.66,97.67,7759.0,92.9406,92.9501,92.9311,92.9406,7759.0
2024-09-19 15:10:00,97.68,97.69,97.66,97.66,6690.0,92.9501,92.9596,92.9311,92.9311,6690.0
2024-09-19 15:15:00,97.65,97.67,97.64,97.66,13567.0,92.9215,92.9406,92.912,92.9311,13567.0
2024-09-19 15:20:00,97.65,97.67,97.63,97.67,5404.0,92.9215,92.9406,92.9025,92.9406,5404.0
2024-09-19 15:25:00,97.66,97.66,97.64,97.65,16228.0,92.9311,92.9311,92.912,92.9215,16228.0
2024-09-19 15:30:00,97.64,97.65,97.63,97.64,46094.0,92.912,92.9215,92.9025,92.912,46094.0
2024-09-19 15:35:00,97.65,97.65,97.64,97.65,7434.0,92.9215,92.9215,92.912,92.9215,7434.0
2024-09-19 15:40:00,97.65,97.67,97.64,97.65,35210.0,92.9215,92.9406,92.912,92.9215,35210.0
2024-09-19 15:45:00,97.65,97.66,97.64,97.66,120169.0,92.9215,92.9311,92.912,92.9311,120169.0
2024-09-19 15:50:00,97.66,97.66,97.63,97.66,139517.0,92.9311,92.9311,92.9025,92.9311,139517.0
2024-09-19 15:55:00,97.66,97.66,97.63,97.64,230011.0,92.9311,92.9311,92.9025,92.912,230011.0
2024-09-20 09:30:00,97.72,97.72,97.59,97.67,62335.0,92.9882,92.9882,92.8645,92.9406,62335.0
2024-09-20 09:35:00,97.66,97.7,97.65,97.7,304018.0,92.9311,92.9691,92.9215,92.9691,304018.0
2024-09-20 09:40:00,97.7,97.7,97.68,97.68,14060.0,92.9691,92.9691,92.9501,92.9501,14060.0
2024-09-20 09:45:00,97.68,97.69,97.66,97.66,17977.0,92.9501,92.9596,92.9311,92.9311,17977.0
2024-09-20 09:50:00,97.67,97.68,97.65,97.67,30857.0,92.9406,92.9501,92.9215,92.9406,30857.0
2024-09-20 09:55:00,97.67,97.67,97.63,97.63,22610.0,92.9406,92.9406,92.9025,92.9025,22610.0
2024-09-20 10:00:00,97.63,97.63,97.61,97.62,16783.0,92.9025,92.9025,92.8835,92.893,16783.0
2024-09-20 10:05:00,97.61,97.63,97.6,97.61,85343.0,92.8835,92.9025,92.874,92.8835,85343.0
2024-09-20 10:10:00,97.61,97.62,97.57,97.58,27006.0,92.8835,92.893,92.8454,92.8549,27006.0
2024-09-20 10:15:00,97.58,97.6,97.57,97.6,10639.0,92.8549,92.874,92.8454,92.874,10639.0
2024-09-20 10:20:00,97.6,97.61,97.59,97.6,10390.0,92.874,92.8835,92.8645,92.874,10390.0
2024-09-20 10:25:00,97.6,97.61,97.58,97.59,154005.0,92.874,92.8835,92.8549,92.8645,154005.0
2024-09-20 10:30:00,97.59,97.59,97.57,97.59,21780.0,92.8645,92.8645,92.8454,92.8645,21780.0
2024-09-20 10:35:00,97.59,97.61,97.58,97.6,26363.0,92.8645,92.8835,92.8549,92.874,26363.0
2024-09-20 10:40:00,97.6,97.6,97.59,97.59,3183.0,92.874,92.874,92.8645,92.8645,3183.0
2024-09-20 10:45:00,97.59,97.6,97.57,97.58,5061.0,92.8645,92.874,92.8454,92.8549,5061.0
2024-09-20 10:50:00,97.58,97.58,97.53,97.54,29938.0,92.8549,92.8549,92.8074,92.8169,29938.0
2024-09-20 10:55:00,97.54,97.54,97.52,97.53,41652.0,92.8169,92.8169,92.7978,92.8074,41652.0
2024-09-20 11:00:00,97.53,97.53,97.51,97.52,10573.0,92.8074,92.8074,92.7883,92.7978,10573.0
2024-09-20 11:05:00,97.52,97.52,97.51,97.51,7930.0,92.7978,92.7978,92.7883,92.7883,7930.0
2024-09-20 11:10:00,97.51,97.52,97.48,97.48,27342.0,92.7883,92.7978,92.7598,92.7598,27342.0
2024-09-20 11:15:00,97.48,97.5,97.47,97.5,21954.0,92.7598,92.7788,92.7503,92.7788,21954.0
2024-09-20 11:20:00,97.5,97.51,97.49,97.51,23016.0,92.7788,92.7883,92.7693,92.7883,23016.0
2024-09-20 11:25:00,97.51,97.51,97.49,97.49,153464.0,92.7883,92.7883,92.7693,92.7693,153464.0
2024-09-20 11:30:00,97.49,97.53,97.48,97.52,52915.0,92.7693,92.8074,92.7598,92.7978,52915.0
2024-09-20 11:35:00,97.52,97.56,97.52,97.55,25384.0,92.7978,92.8359,92.7978,92.8264,25384.0
2024-09-20 11:40:00,97.55,97.58,97.54,97.57,13286.0,92.8264,92.8549,92.8169,92.8454,13286.0
2024-09-20 11:45:00,97.58,97.6,97.56,97.59,16591.0,92.8549,92.874,92.8359,92.8645,16591.0
2024-09-20 11:50:00,97.59,97.59,97.55,97.57,11629.0,92.8645,92.8645,92.8264,92.8454,11629.0
2024-09-20 11:55:00,97.57,97.6,97.57,97.58,13764.0,92.8454,92.874,92.8454,92.8549,13764.0
2024-09-20 12:00:00,97.58,97.59,97.57,97.59,17779.0,92.8549,92.8645,92.8454,92.8645,17779.0
2024-09-20 12:05:00,97.59,97.6,97.58,97.59,4700.0,92.8645,92.874,92.8549,92.8645,4700.0
2024-09-20 12:10:00,97.59,97.59,97.55,97.57,11127.0,92.8645,92.8645,92.8264,92.8454,11127.0
2024-09-20 12:15:00,97.57,97.6,97.57,97.59,203140.0,92.8454,92.874,92.8454,92.8645,203140.0
2024-09-20 12:20:00,97.59,97.64,97.58,97.63,143739.0,92.8645,92.912,92.8549,92.9025,143739.0
2024-09-20 12:25:00,97.63,97.64,97.62,97.62,99529.0,92.9025,92.912,92.893,92.893,99529.0
2024-09-20 12:30:00,97.62,97.62,97.6,97.61,45694.0,92.893,92.893,92.874,92.8835,45694.0
2024-09-20 12:35:00,97.61,97.63,97.6,97.62,272229.0,92.8835,92.9025,92.874,92.893,272229.0
2024-09-20 12:40:00,97.62,97.63,97.61,97.62,203063.0,92.893,92.9025,92.8835,92.893,203063.0
2024-09-20 12:45:00,97.62,97.63,97.6,97.62,147431.0,92.893,92.9025,92.874,92.893,147431.0
2024-09-20 12:50:00,97.62,97.62,97.6,97.61,65778.0,92.893,92.893,92.874,92.8835,65778.0
2024-09-20 12:55:00,97.61,97.62,97.6,97.61,35730.0,92.8835,92.893,92.874,92.8835,35730.0
2024-09-20 13:00:00,97.61,97.61,97.58,97.58,30116.0,92.8835,92.8835,92.8549,92.8549,30116.0
2024-09-20 13:05:00,97.59,97.59,97.58,97.59,21370.0,92.8645,92.8645,92.8549,92.8645,21370.0
2024-09-20 13:10:00,97.59,97.62,97.58,97.59,82568.0,92.8645,92.893,92.8549,92.8645,82568.0
2024-09-20 13:15:00,97.59,97.6,97.59,97.59,24126.0,92.8645,92.874,92.8645,92.8645,24126.0
2024-09-20 13:20:00,97.6,97.61,97.59,97.61,33393.0,92.874,92.8835,92.8645,92.8835,33393.0
2024-09-20 13:25:00,97.61,97.61,97.59,97.59,93500.0,92.8835,92.8835,92.8645,92.8645,93500.0
2024-09-20 13:30:00,97.59,97.61,97.59,97.6,104872.0,92.8645,92.8835,92.8645,92.874,104872.0
2024-09-20 13:35:00,97.59,97.62,97.59,97.62,30470.0,92.8645,92.893,92.8645,92.893,30470.0
2024-09-20 13:40:00,97.62,97.63,97.6,97.61,48377.0,92.893,92.9025,92.874,92.8835,48377.0
2024-09-20 13:45:00,97.61,97.62,97.6,97.62,137346.0,92.8835,92.893,92.874,92.893,137346.0
2024-09-20 13:50:00,97.62,97.62,97.61,97.62,6919.0,92.893,92.893,92.8835,92.893,6919.0
2024-09-20 13:55:00,97.62,97.62,97.59,97.61,10517.0,92.893,92.893,92.8645,92.8835,10517.0
2024-09-20 14:00:00,97.61,97.61,97.58,97.59,15039.0,92.8835,92.8835,92.8549,92.8645,15039.0
2024-09-20 14:05:00,97.59,97.63,97.59,97.61,20386.0,92.8645,92.9025,92.8645,92.8835,20386.0
2024-09-20 14:10:00,97.61,97.62,97.59,97.62,10516.0,92.8835,92.893,92.8645,92.893,10516.0
2024-09-20 14:15:00,97.62,97.64,97.62,97.63,13796.0,92.893,92.912,92.893,92.9025,13796.0
2024-09-20 14:20:00,97.63,97.63,97.6,97.61,47335.0,92.9025,92.9025,92.874,92.8835,47335.0
2024-09-20 14:25:00,97.61,97.62,97.6,97.61,7790.0,92.8835,92.893,92.874,92.8835,7790.0
2024-09-20 14:30:00,97.61,97.61,97.6,97.61,4696.0,92.8835,92.8835,92.874,92.8835,4696.0
2024-09-20 14:35:00,97.61,97.64,97.61,97.64,10615.0,92.8835,92.912,92.8835,92.912,10615.0
2024-09-20 14:40:00,97.64,97.64,97.6,97.62,17604.0,92.912,92.912,92.874,92.893,17604.0
2024-09-20 14:45:00,97.62,97.63,97.61,97.63,20267.0,92.893,92.9025,92.8835,92.9025,20267.0
2024-09-20 14:50:00,97.63,97.64,97.62,97.64,7252.0,92.9025,92.912,92.893,92.912,7252.0
2024-09-20 14:55:00,97.64,97.65,97.63,97.65,13912.0,92.912,92.9215,92.9025,92.9215,13912.0
2024-09-20 15:00:00,97.65,97.67,97.64,97.67,31083.0,92.9215,92.9406,92.912,92.9406,31083.0
2024-09-20 15:05:00,97.67,97.67,97.65,97.66,16140.0,92.9406,92.9406,92.9215,92.9311,16140.0
2024-09-20 15:10:00,97.65,97.67,97.65,97.67,28089.0,92.9215,92.9406,92.9215,92.9406,28089.0
2024-09-20 15:15:00,97.67,97.7,97.66,97.7,19615.0,92.9406,92.9691,92.9311,92.9691,19615.0
2024-09-20 15:20:00,97.7,97.72,97.69,97.7,11443.0,92.9691,92.9882,92.9596,92.9691,11443.0
2024-09-20 15:25:00,97.7,97.72,97.7,97.72,10604.0,92.9691,92.9882,92.9691,92.9882,10604.0
2024-09-20 15:30:00,97.72,97.74,97.71,97.73,25736.0,92.9882,93.0072,92.9786,92.9977,25736.0
2024-09-20 15:35:00,97.73,97.76,97.73,97.74,22184.0,92.9977,93.0262,92.9977,93.0072,22184.0
2024-09-20 15:40:00,97.75,97.76,97.73,97.76,23270.0,93.0167,93.0262,92.9977,93.0262,23270.0
2024-09-20 15:45:00,97.76,97.76,97.74,97.75,17325.0,93.0262,93.0262,93.0072,93.0167,17325.0
2024-09-20 15:50:00,97.75,97.76,97.72,97.73,116551.0,93.0167,93.0262,92.9882,92.9977,116551.0
2024-09-20 15:55:00,97.74,97.75,97.71,97.74,152716.0,93.0072,93.0167,92.9786,93.0072,152716.0
2024-09-23 09:30:00,97.62,97.73,97.61,97.7,93420.0,92.893,92.9977,92.8835,92.9691,93420.0
2024-09-23 09:35:00,97.69,97.7,97.68,97.7,10684.0,92.9596,92.9691,92.9501,92.9691,10684.0
2024-09-23 09:40:00,97.7,97.7,97.67,97.67,21739.0,92.9691,92.9691,92.9406,92.9406,21739.0
2024-09-23 09:45:00,97.68,97.69,97.59,97.61,48318.0,92.9501,92.9596,92.8645,92.8835,48318.0
2024-09-23 09:50:00,97.64,97.64,97.62,97.62,6955.0,92.912,92.912,92.893,92.893,6955.0
2024-09-23 09:55:00,97.63,97.63,97.59,97.59,15350.0,92.9025,92.9025,92.8645,92.8645,15350.0
2024-09-23 10:00:00,97.59,97.62,97.58,97.61,67273.0,92.8645,92.893,92.8549,92.8835,67273.0
2024-09-23 10:05:00,97.61,97.62,97.59,97.6,38960.0,92.8835,92.893,92.8645,92.874,38960.0
2024-09-23 10:10:00,97.61,97.62,97.58,97.59,11702.0,92.8835,92.893,92.8549,92.8645,11702.0
2024-09-23 10:15:00,97.59,97.63,97.58,97.63,41374.0,92.8645,92.9025,92.8549,92.9025,41374.0
2024-09-23 10:20:00,97.63,97.68,97.62,97.65,42241.0,92.9025,92.9501,92.893,92.9215,42241.0
2024-09-23 10:25:00,97.65,97.65,97.63,97.65,12231.0,92.9215,92.9215,92.9025,92.9215,12231.0
2024-09-23 10:30:00,97.65,97.65,97.63,97.64,12518.0,92.9215,92.9215,92.9025,92.912,12518.0
2024-09-23 10:35:00,97.64,97.65,97.61,97.61,297968.0,92.912,92.9215,92.8835,92.8835,297968.0
2024-09-23 10:40:00,97.6,97.65,97.59,97.64,10867.0,92.874,92.9215,92.8645,92.912,10867.0
2024-09-23 10:45:00,97.64,97.65,97.63,97.63,12962.0,92.912,92.9215,92.9025,92.9025,12962.0
2024-09-23 10:50:00,97.63,97.64,97.62,97.62,7410.0,92.9025,92.912,92.893,92.893,7410.0
2024-09-23 10:55:00,97.62,97.63,97.6,97.62,30531.0,92.893,92.9025,92.874,92.893,30531.0
2024-09-23 11:00:00,97.61,97.63,97.6,97.62,33338.0,92.8835,92.9025,92.874,92.893,33338.0
2024-09-23 11:05:00,97.61,97.61,97.58,97.59,29483.0,92.8835,92.8835,92.8549,92.8645,29483.0
2024-09-23 11:10:00,97.59,97.6,97.58,97.59,37603.0,92.8645,92.874,92.8549,92.8645,37603.0
2024-09-23 11:15:00,97.59,97.61,97.58,97.59,40986.0,92.8645,92.8835,92.8549,92.8645,40986.0
2024-09-23 11:20:00,97.59,97.59,97.57,97.59,155168.0,92.8645,92.8645,92.8454,92.8645,155168.0
2024-09-23 11:25:00,97.59,97.59,97.57,97.58,219813.0,92.8645,92.8645,92.8454,92.8549,219813.0
2024-09-23 11:30:00,97.58,97.59,97.57,97.58,276543.0,92.8549,92.8645,92.8454,92.8549,276543.0
2024-09-23 11:35:00,97.58,97.59,97.57,97.59,157897.0,92.8549,92.8645,92.8454,92.8645,157897.0
2024-09-23 11:40:00,97.59,97.59,97.56,97.57,253513.0,92.8645,92.8645,92.8359,92.8454,253513.0
2024-09-23 11:45:00,97.58,97.58,97.56,97.58,552285.0,92.8549,92.8549,92.8359,92.8549,552285.0
2024-09-23 11:50:00,97.58,97.59,97.56,97.57,102952.0,92.8549,92.8645,92.8359,92.8454,102952.0
2024-09-23 11:55:00,97.56,97.59,97.56,97.59,241619.0,92.8359,92.8645,92.8359,92.8645,241619.0
2024-09-23 12:00:00,97.59,97.6,97.58,97.59,106467.0,92.8645,92.874,92.8549,92.8645,106467.0
2024-09-23 12:05:00,97.6,97.61,97.58,97.61,82722.0,92.874,92.8835,92.8549,92.8835,82722.0
2024-09-23 12:10:00,97.61,97.62,97.6,97.61,49748.0,92.8835,92.893,92.874,92.8835,49748.0
2024-09-23 12:15:00,97.61,97.64,97.6,97.64,56169.0,92.8835,92.912,92.874,92.912,56169.0
2024-09-23 12:20:00,97.64,97.64,97.63,97.64,31404.0,92.912,92.912,92.9025,92.912,31404.0
2024-09-23 12:25:00,97.64,97.65,97.63,97.63,56512.0,92.912,92.9215,92.9025,92.9025,56512.0
2024-09-23 12:30:00,97.64,97.64,97.61,97.64,31544.0,92.912,92.912,92.8835,92.912,31544.0
2024-09-23 12:35:00,97.64,97.64,97.61,97.62,20045.0,92.912,92.912,92.8835,92.893,20045.0
2024-09-23 12:40:00,97.62,97.63,97.61,97.61,31293.0,92.893,92.9025,92.8835,92.8835,31293.0
2024-09-23 12:45:00,97.61,97.61,97.59,97.61,112615.0,92.8835,92.8835,92.8645,92.8835,112615.0
2024-09-23 12:50:00,97.61,97.61,97.58,97.6,82023.0,92.8835,92.8835,92.8549,92.874,82023.0
2024-09-23 12:55:00,97.59,97.6,97.58,97.59,38387.0,92.8645,92.874,92.8549,92.8645,38387.0
2024-09-23 13:00:00,97.59,97.6,97.57,97.59,41174.0,92.8645,92.874,92.8454,92.8645,41174.0
2024-09-23 13:05:00,97.59,97.6,97.58,97.59,155613.0,92.8645,92.874,92.8549,92.8645,155613.0
2024-09-23 13:10:00,97.59,97.59,97.58,97.59,10525.0,92.8645,92.8645,92.8549,92.8645,10525.0
2024-09-23 13:15:00,97.59,97.6,97.58,97.59,106687.0,92.8645,92.874,92.8549,92.8645,106687.0
2024-09-23 13:20:00,97.59,97.6,97.58,97.59,39547.0,92.8645,92.874,92.8549,92.8645,39547.0
2024-09-23 13:25:00,97.59,97.6,97.58,97.6,57140.0,92.8645,92.874,92.8549,92.874,57140.0
2024-09-23 13:30:00,97.59,97.62,97.59,97.62,74991.0,92.8645,92.893,92.8645,92.893,74991.0
2024-09-23 13:35:00,97.62,97.63,97.61,97.63,30120.0,92.893,92.9025,92.8835,92.9025,30120.0
2024-09-23 13:40:00,97.64,97.64,97.63,97.64,15973.0,92.912,92.912,92.9025,92.912,15973.0
2024-09-23 13:45:00,97.64,97.65,97.63,97.65,22396.0,92.912,92.9215,92.9025,92.9215,22396.0
2024-09-23 13:50:00,97.65,97.65,97.62,97.63,18296.0,92.9215,92.9215,92.893,92.9025,18296.0
2024-09-23 13:55:00,97.63,97.64,97.63,97.64,7840.0,92.9025,92.912,92.9025,92.912,7840.0
2024-09-23 14:00:00,97.64,97.64,97.61,97.62,29806.0,92.912,92.912,92.8835,92.893,29806.0
2024-09-23 14:05:00,97.61,97.64,97.61,97.64,18569.0,92.8835,92.912,92.8835,92.912,18569.0
2024-09-23 14:10:00,97.64,97.65,97.62,97.64,38230.0,92.912,92.9215,92.893,92.912,38230.0
2024-09-23 14:15:00,97.64,97.64,97.63,97.64,16168.0,92.912,92.912,92.9025,92.912,16168.0
2024-09-23 14:20:00,97.64,97.64,97.63,97.64,17371.0,92.912,92.912,92.9025,92.912,17371.0
2024-09-23 14:25:00,97.63,97.66,97.63,97.66,22949.0,92.9025,92.9311,92.9025,92.9311,22949.0
2024-09-23 14:30:00,97.66,97.66,97.64,97.66,21399.0,92.9311,92.9311,92.912,92.9311,21399.0
2024-09-23 14:35:00,97.66,97.66,97.64,97.65,20165.0,92.9311,92.9311,92.912,92.9215,20165.0
2024-09-23 14:40:00,97.65,97.66,97.65,97.66,28590.0,92.9215,92.9311,92.9215,92.9311,28590.0
2024-09-23 14:45:00,97.66,97.66,97.65,97.66,22609.0,92.9311,92.9311,92.9215,92.9311,22609.0
2024-09-23 14:50:00,97.66,97.67,97.65,97.67,80520.0,92.9311,92.9406,92.9215,92.9406,80520.0
2024-09-23 14:55:00,97.67,97.67,97.66,97.66,48255.0,92.9406,92.9406,92.9311,92.9311,48255.0
2024-09-23 15:00:00,97.66,97.67,97.64,97.66,51212.0,92.9311,92.9406,92.912,92.9311,51212.0
2024-09-23 15:05:00,97.66,97.66,97.65,97.66,39365.0,92.9311,92.9311,92.9215,92.9311,39365.0
2024-09-23 15:10:00,97.65,97.66,97.63,97.63,28767.0,92.9215,92.9311,92.9025,92.9025,28767.0
2024-09-23 15:15:00,97.64,97.65,97.63,97.65,18497.0,92.912,92.9215,92.9025,92.9215,18497.0
2024-09-23 15:20:00,97.65,97.65,97.64,97.65,19568.0,92.9215,92.9215,92.912,92.9215,19568.0
2024-09-23 15:25:00,97.65,97.65,97.62,97.62,49082.0,92.9215,92.9215,92.893,92.893,49082.0
2024-09-23 15:30:00,97.62,97.62,97.6,97.61,38833.0,92.893,92.893,92.874,92.8835,38833.0
2024-09-23 15:35:00,97.6,97.61,97.59,97.59,31053.0,92.874,92.8835,92.8645,92.8645,31053.0
2024-09-23 15:40:00,97.59,97.6,97.56,97.56,40191.0,92.8645,92.874,92.8359,92.8359,40191.0
2024-09-23 15:45:00,97.56,97.59,97.56,97.58,72952.0,92.8359,92.8645,92.8359,92.8549,72952.0
2024-09-23 15:50:00,97.59,97.59,97.57,97.58,91844.0,92.8645,92.8645,92.8454,92.8549,91844.0
2024-09-23 15:55:00,97.58,97.61,97.56,97.56,221188.0,92.8549,92.8835,92.8359,92.8359,221188.0
2024-09-24 09:30:00,97.61,97.61,97.47,97.52,48374.0,92.8835,92.8835,92.7503,92.7978,48374.0
2024-09-24 09:35:00,97.52,97.53,97.48,97.5,78599.0,92.7978,92.8074,92.7598,92.7788,78599.0
2024-09-24 09:40:00,97.5,97.51,97.48,97.5,132624.0,92.7788,92.7883,92.7598,92.7788,132624.0
2024-09-24 09:45:00,97.51,97.52,97.49,97.51,28282.0,92.7883,92.7978,92.7693,92.7883,28282.0
2024-09-24 09:50:00,97.51,97.51,97.47,97.48,8651.0,92.7883,92.7883,92.7503,92.7598,8651.0
2024-09-24 09:55:00,97.49,97.5,97.48,97.48,11324.0,92.7693,92.7788,92.7598,92.7598,11324.0
2024-09-24 10:00:00,97.49,97.51,97.45,97.47,50538.0,92.7693,92.7883,92.7312,92.7503,50538.0
2024-09-24 10:05:00,97.48,97.52,97.47,97.52,5188.0,92.7598,92.7978,92.7503,92.7978,5188.0
2024-09-24 10:10:00,97.51,97.52,97.5,97.51,6617.0,92.7883,92.7978,92.7788,92.7883,6617.0
2024-09-24 10:15:00,97.51,97.54,97.5,97.53,4317.0,92.7883,92.8169,92.7788,92.8074,4317.0
2024-09-24 10:20:00,97.53,97.55,97.51,97.54,16537.0,92.8074,92.8264,92.7883,92.8169,16537.0
2024-09-24 10:25:00,97.54,97.56,97.54,97.55,62375.0,92.8169,92.8359,92.8169,92.8264,62375.0
2024-09-24 10:30:00,97.54,97.56,97.53,97.54,26801.0,92.8169,92.8359,92.8074,92.8169,26801.0
2024-09-24 10:35:00,97.53,97.54,97.52,97.53,12640.0,92.8074,92.8169,92.7978,92.8074,12640.0
2024-09-24 10:40:00,97.53,97.54,97.52,97.52,10856.0,92.8074,92.8169,92.7978,92.7978,10856.0
2024-09-24 10:45:00,97.53,97.55,97.53,97.54,19837.0,92.8074,92.8264,92.8074,92.8169,19837.0
2024-09-24 10:50:00,97.54,97.55,97.53,97.55,10147.0,92.8169,92.8264,92.8074,92.8264,10147.0
2024-09-24 10:55:00,97.55,97.57,97.54,97.55,17506.0,92.8264,92.8454,92.8169,92.8264,17506.0
2024-09-24 11:00:00,97.55,97.56,97.54,97.55,8068.0,92.8264,92.8359,92.8169,92.8264,8068.0
2024-09-24 11:05:00,97.55,97.56,97.54,97.55,9314.0,92.8264,92.8359,92.8169,92.8264,9314.0
2024-09-24 11:10:00,97.56,97.56,97.54,97.56,64982.0,92.8359,92.8359,92.8169,92.8359,64982.0
2024-09-24 11:15:00,97.55,97.56,97.55,97.56,8853.0,92.8264,92.8359,92.8264,92.8359,8853.0
2024-09-24 11:20:00,97.56,97.56,97.54,97.55,15558.0,92.8359,92.8359,92.8169,92.8264,15558.0
2024-09-24 11:25:00,97.55,97.56,97.54,97.55,13624.0,92.8264,92.8359,92.8169,92.8264,13624.0
2024-09-24 11:30:00,97.54,97.56,97.54,97.54,29510.0,92.8169,92.8359,92.8169,92.8169,29510.0
2024-09-24 11:35:00,97.54,97.54,97.5,97.52,37199.0,92.8169,92.8169,92.7788,92.7978,37199.0
2024-09-24 11:40:00,97.52,97.52,97.5,97.51,8844.0,92.7978,92.7978,92.7788,92.7883,8844.0
2024-09-24 11:45:00,97.51,97.52,97.5,97.52,12960.0,92.7883,92.7978,92.7788,92.7978,12960.0
2024-09-24 11:50:00,97.52,97.54,97.5,97.54,20916.0,92.7978,92.8169,92.7788,92.8169,20916.0
2024-09-24 11:55:00,97.54,97.54,97.51,97.53,7934.0,92.8169,92.8169,92.7883,92.8074,7934.0
2024-09-24 12:00:00,97.53,97.56,97.53,97.55,17294.0,92.8074,92.8359,92.8074,92.8264,17294.0
2024-09-24 12:05:00,97.55,97.56,97.54,97.55,39791.0,92.8264,92.8359,92.8169,92.8264,39791.0
2024-09-24 12:10:00,97.54,97.57,97.54,97.56,8976.0,92.8169,92.8454,92.8169,92.8359,8976.0
2024-09-24 12:15:00,97.56,97.57,97.55,97.57,6575.0,92.8359,92.8454,92.8264,92.8454,6575.0
2024-09-24 12:20:00,97.57,97.57,97.56,97.56,8376.0,92.8454,92.8454,92.8359,92.8359,8376.0
2024-09-24 12:25:00,97.56,97.57,97.54,97.55,9694.0,92.8359,92.8454,92.8169,92.8264,9694.0
2024-09-24 12:30:00,97.55,97.55,97.54,97.55,15464.0,92.8264,92.8264,92.8169,92.8264,15464.0
2024-09-24 12:35:00,97.55,97.56,97.54,97.56,4048.0,92.8264,92.8359,92.8169,92.8359,4048.0
2024-09-24 12:40:00,97.56,97.57,97.55,97.56,13460.0,92.8359,92.8454,92.8264,92.8359,13460.0
2024-09-24 12:45:00,97.56,97.57,97.54,97.55,6186.0,92.8359,92.8454,92.8169,92.8264,6186.0
2024-09-24 12:50:00,97.55,97.55,97.53,97.54,7736.0,92.8264,92.8264,92.8074,92.8169,7736.0
2024-09-24 12:55:00,97.54,97.55,97.52,97.55,10867.0,92.8169,92.8264,92.7978,92.8264,10867.0
2024-09-24 13:00:00,97.55,97.56,97.53,97.54,54263.0,92.8264,92.8359,92.8074,92.8169,54263.0
2024-09-24 13:05:00,97.54,97.57,97.53,97.56,47014.0,92.8169,92.8454,92.8074,92.8359,47014.0
2024-09-24 13:10:00,97.56,97.57,97.56,97.56,16781.0,92.8359,92.8454,92.8359,92.8359,16781.0
2024-09-24 13:15:00,97.56,97.58,97.56,97.58,24122.0,92.8359,92.8549,92.8359,92.8549,24122.0
2024-09-24 13:20:00,97.58,97.6,97.56,97.59,16515.0,92.8549,92.874,92.8359,92.8645,16515.0
2024-09-24 13:25:00,97.59,97.59,97.58,97.59,11953.0,92.8645,92.8645,92.8549,92.8645,11953.0
2024-09-24 13:30:00,97.59,97.61,97.58,97.61,25083.0,92.8645,92.8835,92.8549,92.8835,25083.0
2024-09-24 13:35:00,97.61,97.61,97.6,97.61,13485.0,92.8835,92.8835,92.874,92.8835,13485.0
2024-09-24 13:40:00,97.61,97.63,97.6,97.63,29256.0,92.8835,92.9025,92.874,92.9025,29256.0
2024-09-24 13:45:00,97.62,97.63,97.61,97.62,15270.0,92.893,92.9025,92.8835,92.893,15270.0
2024-09-24 13:50:00,97.61,97.64,97.61,97.63,26956.0,92.8835,92.912,92.8835,92.9025,26956.0
2024-09-24 13:55:00,97.64,97.64,97.62,97.63,9620.0,92.912,92.912,92.893,92.9025,9620.0
2024-09-24 14:00:00,97.63,97.63,97.61,97.63,21636.0,92.9025,92.9025,92.8835,92.9025,21636.0
2024-09-24 14:05:00,97.63,97.64,97.63,97.64,14939.0,92.9025,92.912,92.9025,92.912,14939.0
2024-09-24 14:10:00,97.63,97.64,97.61,97.61,26962.0,92.9025,92.912,92.8835,92.8835,26962.0
2024-09-24 14:15:00,97.61,97.62,97.59,97.61,27142.0,92.8835,92.893,92.8645,92.8835,27142.0
2024-09-24 14:20:00,97.61,97.63,97.6,97.63,12952.0,92.8835,92.9025,92.874,92.9025,12952.0
2024-09-24 14:25:00,97.63,97.63,97.61,97.61,16700.0,92.9025,92.9025,92.8835,92.8835,16700.0
2024-09-24 14:30:00,97.61,97.61,97.58,97.61,19425.0,92.8835,92.8835,92.8549,92.8835,19425.0
2024-09-24 14:35:00,97.61,97.63,97.6,97.63,22307.0,92.8835,92.9025,92.874,92.9025,22307.0
2024-09-24 14:40:00,97.63,97.64,97.61,97.64,15847.0,92.9025,92.912,92.8835,92.912,15847.0
2024-09-24 14:45:00,97.63,97.66,97.63,97.65,45735.0,92.9025,92.9311,92.9025,92.9215,45735.0
2024-09-24 14:50:00,97.65,97.65,97.64,97.65,11714.0,92.9215,92.9215,92.912,92.9215,11714.0
2024-09-24 14:55:00,97.65,97.65,97.6,97.6,14361.0,92.9215,92.9215,92.874,92.874,14361.0
2024-09-24 15:00:00,97.59,97.63,97.59,97.63,17485.0,92.8645,92.9025,92.8645,92.9025,17485.0
2024-09-24 15:05:00,97.62,97.64,97.61,97.62,20265.0,92.893,92.912,92.8835,92.893,20265.0
2024-09-24 15:10:00,97.62,97.64,97.6,97.61,18803.0,92.893,92.912,92.874,92.8835,18803.0
2024-09-24 15:15:00,97.61,97.62,97.6,97.61,18980.0,92.8835,92.893,92.874,92.8835,18980.0
2024-09-24 15:20:00,97.61,97.61,97.59,97.6,28715.0,92.8835,92.8835,92.8645,92.874,28715.0
2024-09-24 15:25:00,97.59,97.61,97.59,97.59,51703.0,92.8645,92.8835,92.8645,92.8645,51703.0
2024-09-24 15:30:00,97.59,97.61,97.58,97.59,52123.0,92.8645,92.8835,92.8549,92.8645,52123.0
2024-09-24 15:35:00,97.58,97.59,97.57,97.58,15184.0,92.8549,92.8645,92.8454,92.8549,15184.0
2024-09-24 15:40:00,97.58,97.59,97.57,97.58,22899.0,92.8549,92.8645,92.8454,92.8549,22899.0
2024-09-24 15:45:00,97.58,97.61,97.57,97.6,46663.0,92.8549,92.8835,92.8454,92.874,46663.0
2024-09-24 15:50:00,97.61,97.61,97.59,97.59,122533.0,92.8835,92.8835,92.8645,92.8645,122533.0
2024-09-24 15:55:00,97.59,97.6,97.57,97.58,209727.0,92.8645,92.874,92.8454,92.8549,209727.0
2024-09-25 09:30:00,97.52,97.53,97.48,97.5,31187.0,92.7978,92.8074,92.7598,92.7788,31187.0
2024-09-25 09:35:00,97.49,97.52,97.48,97.5,16736.0,92.7693,92.7978,92.7598,92.7788,16736.0
2024-09-25 09:40:00,97.52,97.54,97.48,97.51,25041.0,92.7978,92.8169,92.7598,92.7883,25041.0
2024-09-25 09:45:00,97.51,97.52,97.49,97.49,15775.0,92.7883,92.7978,92.7693,92.7693,15775.0
2024-09-25 09:50:00,97.5,97.52,97.48,97.52,17196.0,92.7788,92.7978,92.7598,92.7978,17196.0
2024-09-25 09:55:00,97.52,97.52,97.51,97.52,6133.0,92.7978,92.7978,92.7883,92.7978,6133.0
2024-09-25 10:00:00,97.52,97.53,97.5,97.51,20037.0,92.7978,92.8074,92.7788,92.7883,20037.0
2024-09-25 10:05:00,97.51,97.53,97.5,97.53,16163.0,92.7883,92.8074,92.7788,92.8074,16163.0
2024-09-25 10:10:00,97.53,97.54,97.5,97.52,33667.0,92.8074,92.8169,92.7788,92.7978,33667.0
2024-09-25 10:15:00,97.52,97.52,97.5,97.51,20892.0,92.7978,92.7978,92.7788,92.7883,20892.0
2024-09-25 10:20:00,97.51,97.52,97.5,97.51,12085.0,92.7883,92.7978,92.7788,92.7883,12085.0
2024-09-25 10:25:00,97.51,97.52,97.5,97.52,9856.0,92.7883,92.7978,92.7788,92.7978,9856.0
2024-09-25 10:30:00,97.51,97.52,97.5,97.52,9264.0,92.7883,92.7978,92.7788,92.7978,9264.0
2024-09-25 10:35:00,97.52,97.56,97.51,97.56,8977.0,92.7978,92.8359,92.7883,92.8359,8977.0
2024-09-25 10:40:00,97.56,97.58,97.55,97.55,23168.0,92.8359,92.8549,92.8264,92.8264,23168.0
2024-09-25 10:45:00,97.56,97.56,97.53,97.54,79224.0,92.8359,92.8359,92.8074,92.8169,79224.0
2024-09-25 10:50:00,97.53,97.54,97.52,97.54,20072.0,92.8074,92.8169,92.7978,92.8169,20072.0
2024-09-25 10:55:00,97.54,97.55,97.52,97.54,37119.0,92.8169,92.8264,92.7978,92.8169,37119.0
2024-09-25 11:00:00,97.54,97.55,97.53,97.54,14529.0,92.8169,92.8264,92.8074,92.8169,14529.0
2024-09-25 11:05:00,97.54,97.55,97.53,97.55,9287.0,92.8169,92.8264,92.8074,92.8264,9287.0
2024-09-25 11:10:00,97.54,97.55,97.52,97.53,14757.0,92.8169,92.8264,92.7978,92.8074,14757.0
2024-09-25 11:15:00,97.53,97.54,97.52,97.54,10497.0,92.8074,92.8169,92.7978,92.8169,10497.0
2024-09-25 11:20:00,97.54,97.54,97.53,97.54,6516.0,92.8169,92.8169,92.8074,92.8169,6516.0
2024-09-25 11:25:00,97.54,97.54,97.52,97.53,17844.0,92.8169,92.8169,92.7978,92.8074,17844.0
2024-09-25 11:30:00,97.52,97.53,97.51,97.52,10744.0,92.7978,92.8074,92.7883,92.7978,10744.0
2024-09-25 11:35:00,97.53,97.55,97.52,97.53,20576.0,92.8074,92.8264,92.7978,92.8074,20576.0
2024-09-25 11:40:00,97.52,97.53,97.51,97.51,7654.0,92.7978,92.8074,92.7883,92.7883,7654.0
2024-09-25 11:45:00,97.51,97.53,97.51,97.52,31144.0,92.7883,92.8074,92.7883,92.7978,31144.0
2024-09-25 11:50:00,97.51,97.52,97.49,97.5,14645.0,92.7883,92.7978,92.7693,92.7788,14645.0
2024-09-25 11:55:00,97.5,97.52,97.5,97.51,9348.0,92.7788,92.7978,92.7788,92.7883,9348.0
2024-09-25 12:00:00,97.51,97.51,97.5,97.51,4494.0,92.7883,92.7883,92.7788,92.7883,4494.0
2024-09-25 12:05:00,97.51,97.51,97.49,97.51,8956.0,92.7883,92.7883,92.7693,92.7883,8956.0
2024-09-25 12:10:00,97.51,97.51,97.49,97.5,11224.0,92.7883,92.7883,92.7693,92.7788,11224.0
2024-09-25 12:15:00,97.5,97.51,97.49,97.5,14492.0,92.7788,92.7883,92.7693,92.7788,14492.0
2024-09-25 12:20:00,97.5,97.51,97.49,97.5,6404.0,92.7788,92.7883,92.7693,92.7788,6404.0
2024-09-25 12:25:00,97.5,97.51,97.49,97.51,6812.0,92.7788,92.7883,92.7693,92.7883,6812.0
2024-09-25 12:30:00,97.51,97.52,97.5,97.52,24551.0,92.7883,92.7978,92.7788,92.7978,24551.0
2024-09-25 12:35:00,97.53,97.53,97.51,97.53,5131.0,92.8074,92.8074,92.7883,92.8074,5131.0
2024-09-25 12:40:00,97.53,97.54,97.52,97.53,6772.0,92.8074,92.8169,92.7978,92.8074,6772.0
2024-09-25 12:45:00,97.53,97.53,97.51,97.52,8460.0,92.8074,92.8074,92.7883,92.7978,8460.0
2024-09-25 12:50:00,97.52,97.54,97.52,97.53,19698.0,92.7978,92.8169,92.7978,92.8074,19698.0
2024-09-25 12:55:00,97.52,97.53,97.51,97.52,28032.0,92.7978,92.8074,92.7883,92.7978,28032.0
2024-09-25 13:00:00,97.53,97.53,97.49,97.51,48513.0,92.8074,92.8074,92.7693,92.7883,48513.0
2024-09-25 13:05:00,97.51,97.52,97.48,97.48,25263.0,92.7883,92.7978,92.7598,92.7598,25263.0
2024-09-25 13:10:00,97.48,97.49,97.48,97.48,4798.0,92.7598,92.7693,92.7598,92.7598,4798.0
2024-09-25 13:15:00,97.49,97.5,97.48,97.5,5094.0,92.7693,92.7788,92.7598,92.7788,5094.0
2024-09-25 13:20:00,97.5,97.51,97.49,97.5,7644.0,92.7788,92.7883,92.7693,92.7788,7644.0
2024-09-25 13:25:00,97.5,97.5,97.48,97.5,27277.0,92.7788,92.7788,92.7598,92.7788,27277.0
2024-09-25 13:30:00,97.5,97.51,97.49,97.51,104342.0,92.7788,92.7883,92.7693,92.7883,104342.0
2024-09-25 13:35:00,97.51,97.54,97.49,97.54,207383.0,92.7883,92.8169,92.7693,92.8169,207383.0
2024-09-25 13:40:00,97.53,97.54,97.51,97.53,13385.0,92.8074,92.8169,92.7883,92.8074,13385.0
2024-09-25 13:45:00,97.52,97.54,97.51,97.54,10689.0,92.7978,92.8169,92.7883,92.8169,10689.0
2024-09-25 13:50:00,97.54,97.56,97.53,97.56,168180.0,92.8169,92.8359,92.8074,92.8359,168180.0
2024-09-25 13:55:00,97.55,97.56,97.54,97.55,33203.0,92.8264,92.8359,92.8169,92.8264,33203.0
2024-09-25 14:00:00,97.55,97.56,97.53,97.53,14661.0,92.8264,92.8359,92.8074,92.8074,14661.0
2024-09-25 14:05:00,97.54,97.55,97.53,97.54,75051.0,92.8169,92.8264,92.8074,92.8169,75051.0
2024-09-25 14:10:00,97.55,97.55,97.53,97.54,16129.0,92.8264,92.8264,92.8074,92.8169,16129.0
2024-09-25 14:15:00,97.54,97.55,97.52,97.55,9457.0,92.8169,92.8264,92.7978,92.8264,9457.0
2024-09-25 14:20:00,97.55,97.56,97.54,97.55,25209.0,92.8264,92.8359,92.8169,92.8264,25209.0
2024-09-25 14:25:00,97.55,97.56,97.54,97.56,48722.0,92.8264,92.8359,92.8169,92.8359,48722.0
2024-09-25 14:30:00,97.56,97.56,97.55,97.56,8709.0,92.8359,92.8359,92.8264,92.8359,8709.0
2024-09-25 14:35:00,97.56,97.57,97.56,97.57,4987.0,92.8359,92.8454,92.8359,92.8454,4987.0
2024-09-25 14:40:00,97.56,97.57,97.56,97.56,4805.0,92.8359,92.8454,92.8359,92.8359,4805.0
2024-09-25 14:45:00,97.57,97.57,97.55,97.56,10630.0,92.8454,92.8454,92.8264,92.8359,10630.0
2024-09-25 14:50:00,97.56,97.56,97.54,97.55,35834.0,92.8359,92.8359,92.8169,92.8264,35834.0
2024-09-25 14:55:00,97.55,97.55,97.51,97.53,24510.0,92.8264,92.8264,92.7883,92.8074,24510.0
2024-09-25 15:00:00,97.53,97.53,97.51,97.52,10181.0,92.8074,92.8074,92.7883,92.7978,10181.0
2024-09-25 15:05:00,97.51,97.52,97.5,97.52,2961.0,92.7883,92.7978,92.7788,92.7978,2961.0
2024-09-25 15:10:00,97.52,97.52,97.5,97.5,12985.0,92.7978,92.7978,92.7788,92.7788,12985.0
2024-09-25 15:15:00,97.5,97.51,97.49,97.5,4352.0,92.7788,92.7883,92.7693,92.7788,4352.0
2024-09-25 15:20:00,97.49,97.5,97.49,97.49,13491.0,92.7693,92.7788,92.7693,92.7693,13491.0
2024-09-25 15:25:00,97.48,97.51,97.48,97.51,60755.0,92.7598,92.7883,92.7598,92.7883,60755.0
2024-09-25 15:30:00,97.51,97.51,97.49,97.5,22780.0,92.7883,92.7883,92.7693,92.7788,22780.0
2024-09-25 15:35:00,97.5,97.51,97.49,97.49,135727.0,92.7788,92.7883,92.7693,92.7693,135727.0
2024-09-25 15:40:00,97.5,97.5,97.49,97.5,14953.0,92.7788,92.7788,92.7693,92.7788,14953.0
2024-09-25 15:45:00,97.5,97.51,97.49,97.51,21075.0,92.7788,92.7883,92.7693,92.7883,21075.0
2024-09-25 15:50:00,97.51,97.52,97.5,97.52,38271.0,92.7883,92.7978,92.7788,92.7978,38271.0
2024-09-25 15:55:00,97.52,97.52,97.49,97.49,133566.0,92.7978,92.7978,92.7693,92.7693,133566.0
2024-09-26 09:30:00,97.67,97.67,97.56,97.6,34914.0,92.9406,92.9406,92.8359,92.874,34914.0
2024-09-26 09:35:00,97.6,97.6,97.56,97.57,52515.0,92.874,92.874,92.8359,92.8454,52515.0
2024-09-26 09:40:00,97.57,97.57,97.54,97.55,49522.0,92.8454,92.8454,92.8169,92.8264,49522.0
2024-09-26 09:45:00,97.55,97.57,97.54,97.55,52864.0,92.8264,92.8454,92.8169,92.8264,52864.0
2024-09-26 09:50:00,97.54,97.55,97.54,97.55,12014.0,92.8169,92.8264,92.8169,92.8264,12014.0
2024-09-26 09:55:00,97.55,97.56,97.53,97.55,28284.0,92.8264,92.8359,92.8074,92.8264,28284.0
2024-09-26 10:00:00,97.54,97.57,97.53,97.53,26460.0,92.8169,92.8454,92.8074,92.8074,26460.0
2024-09-26 10:05:00,97.53,97.54,97.51,97.52,18243.0,92.8074,92.8169,92.7883,92.7978,18243.0
2024-09-26 10:10:00,97.52,97.54,97.52,97.52,19552.0,92.7978,92.8169,92.7978,92.7978,19552.0
2024-09-26 10:15:00,97.53,97.55,97.51,97.54,29319.0,92.8074,92.8264,92.7883,92.8169,29319.0
2024-09-26 10:20:00,97.54,97.54,97.5,97.52,30596.0,92.8169,92.8169,92.7788,92.7978,30596.0
2024-09-26 10:25:00,97.52,97.52,97.48,97.48,21328.0,92.7978,92.7978,92.7598,92.7598,21328.0
2024-09-26 10:30:00,97.48,97.5,97.46,97.5,35167.0,92.7598,92.7788,92.7407,92.7788,35167.0
2024-09-26 10:35:00,97.51,97.53,97.5,97.53,28691.0,92.7883,92.8074,92.7788,92.8074,28691.0
2024-09-26 10:40:00,97.53,97.53,97.49,97.5,195691.0,92.8074,92.8074,92.7693,92.7788,195691.0
2024-09-26 10:45:00,97.5,97.55,97.5,97.54,121412.0,92.7788,92.8264,92.7788,92.8169,121412.0
2024-09-26 10:50:00,97.54,97.54,97.49,97.5,64117.0,92.8169,92.8169,92.7693,92.7788,64117.0
2024-09-26 10:55:00,97.5,97.5,97.47,97.48,94299.0,92.7788,92.7788,92.7503,92.7598,94299.0
2024-09-26 11:00:00,97.48,97.49,97.46,97.47,25854.0,92.7598,92.7693,92.7407,92.7503,25854.0
2024-09-26 11:05:00,97.48,97.49,97.48,97.49,38660.0,92.7598,92.7693,92.7598,92.7693,38660.0
2024-09-26 11:10:00,97.48,97.49,97.46,97.46,41193.0,92.7598,92.7693,92.7407,92.7407,41193.0
2024-09-26 11:15:00,97.47,97.48,97.47,97.48,11646.0,92.7503,92.7598,92.7503,92.7598,11646.0
2024-09-26 11:20:00,97.48,97.57,97.48,97.56,14225.0,92.7598,92.8454,92.7598,92.8359,14225.0
2024-09-26 11:25:00,97.56,97.57,97.55,97.56,21335.0,92.8359,92.8454,92.8264,92.8359,21335.0
2024-09-26 11:30:00,97.56,97.58,97.56,97.58,21772.0,92.8359,92.8549,92.8359,92.8549,21772.0
2024-09-26 11:35:00,97.58,97.58,97.57,97.58,50817.0,92.8549,92.8549,92.8454,92.8549,50817.0
2024-09-26 11:40:00,97.58,97.6,97.57,97.6,44548.0,92.8549,92.874,92.8454,92.874,44548.0
2024-09-26 11:45:00,97.6,97.61,97.58,97.59,55636.0,92.874,92.8835,92.8549,92.8645,55636.0
2024-09-26 11:50:00,97.59,97.61,97.58,97.6,18298.0,92.8645,92.8835,92.8549,92.874,18298.0
2024-09-26 11:55:00,97.6,97.6,97.58,97.6,34274.0,92.874,92.874,92.8549,92.874,34274.0
2024-09-26 12:00:00,97.6,97.6,97.56,97.57,16547.0,92.874,92.874,92.8359,92.8454,16547.0
2024-09-26 12:05:00,97.56,97.59,97.56,97.59,12046.0,92.8359,92.8645,92.8359,92.8645,12046.0
2024-09-26 12:10:00,97.59,97.59,97.58,97.59,16076.0,92.8645,92.8645,92.8549,92.8645,16076.0
2024-09-26 12:15:00,97.59,97.59,97.57,97.58,290027.0,92.8645,92.8645,92.8454,92.8549,290027.0
2024-09-26 12:20:00,97.58,97.58,97.55,97.55,39301.0,92.8549,92.8549,92.8264,92.8264,39301.0
2024-09-26 12:25:00,97.55,97.56,97.54,97.54,9092.0,92.8264,92.8359,92.8169,92.8169,9092.0
2024-09-26 12:30:00,97.55,97.55,97.53,97.55,21920.0,92.8264,92.8264,92.8074,92.8264,21920.0
2024-09-26 12:35:00,97.55,97.57,97.54,97.56,12733.0,92.8264,92.8454,92.8169,92.8359,12733.0
2024-09-26 12:40:00,97.56,97.57,97.54,97.56,30161.0,92.8359,92.8454,92.8169,92.8359,30161.0
2024-09-26 12:45:00,97.56,97.58,97.56,97.56,43190.0,92.8359,92.8549,92.8359,92.8359,43190.0
2024-09-26 12:50:00,97.56,97.56,97.54,97.55,16392.0,92.8359,92.8359,92.8169,92.8264,16392.0
2024-09-26 12:55:00,97.55,97.55,97.53,97.55,20737.0,92.8264,92.8264,92.8074,92.8264,20737.0
2024-09-26 13:00:00,97.55,97.58,97.54,97.57,33359.0,92.8264,92.8549,92.8169,92.8454,33359.0
2024-09-26 13:05:00,97.58,97.58,97.55,97.56,44830.0,92.8549,92.8549,92.8264,92.8359,44830.0
2024-09-26 13:10:00,97.56,97.58,97.55,97.58,22960.0,92.8359,92.8549,92.8264,92.8549,22960.0
2024-09-26 13:15:00,97.58,97.58,97.53,97.54,36767.0,92.8549,92.8549,92.8074,92.8169,36767.0
2024-09-26 13:20:00,97.53,97.55,97.53,97.55,22630.0,92.8074,92.8264,92.8074,92.8264,22630.0
2024-09-26 13:25:00,97.55,97.57,97.54,97.57,22579.0,92.8264,92.8454,92.8169,92.8454,22579.0
2024-09-26 13:30:00,97.57,97.58,97.56,97.56,24503.0,92.8454,92.8549,92.8359,92.8359,24503.0
2024-09-26 13:35:00,97.56,97.57,97.55,97.56,20513.0,92.8359,92.8454,92.8264,92.8359,20513.0
2024-09-26 13:40:00,97.56,97.57,97.55,97.56,12371.0,92.8359,92.8454,92.8264,92.8359,12371.0
2024-09-26 13:45:00,97.56,97.58,97.56,97.58,11637.0,92.8359,92.8549,92.8359,92.8549,11637.0
2024-09-26 13:50:00,97.58,97.58,97.57,97.58,9703.0,92.8549,92.8549,92.8454,92.8549,9703.0
2024-09-26 13:55:00,97.58,97.58,97.57,97.58,11200.0,92.8549,92.8549,92.8454,92.8549,11200.0
2024-09-26 14:00:00,97.58,97.59,97.57,97.59,19256.0,92.8549,92.8645,92.8454,92.8645,19256.0
2024-09-26 14:05:00,97.59,97.6,97.58,97.59,13461.0,92.8645,92.874,92.8549,92.8645,13461.0
2024-09-26 14:10:00,97.59,97.61,97.59,97.61,94488.0,92.8645,92.8835,92.8645,92.8835,94488.0
2024-09-26 14:15:00,97.61,97.63,97.6,97.63,298322.0,92.8835,92.9025,92.874,92.9025,298322.0
2024-09-26 14:20:00,97.63,97.64,97.62,97.64,16269.0,92.9025,92.912,92.893,92.912,16269.0
2024-09-26 14:25:00,97.63,97.64,97.63,97.64,12034.0,92.9025,92.912,92.9025,92.912,12034.0
2024-09-26 14:30:00,97.64,97.64,97.61,97.63,43183.0,92.912,92.912,92.8835,92.9025,43183.0
2024-09-26 14:35:00,97.63,97.63,97.61,97.62,18512.0,92.9025,92.9025,92.8835,92.893,18512.0
2024-09-26 14:40:00,97.62,97.62,97.61,97.62,15967.0,92.893,92.893,92.8835,92.893,15967.0
2024-09-26 14:45:00,97.62,97.62,97.61,97.62,14407.0,92.893,92.893,92.8835,92.893,14407.0
2024-09-26 14:50:00,97.62,97.62,97.6,97.61,140296.0,92.893,92.893,92.874,92.8835,140296.0
2024-09-26 14:55:00,97.61,97.62,97.59,97.6,269547.0,92.8835,92.893,92.8645,92.874,269547.0
2024-09-26 15:00:00,97.59,97.6,97.59,97.59,37732.0,92.8645,92.874,92.8645,92.8645,37732.0
2024-09-26 15:05:00,97.59,97.61,97.59,97.6,193629.0,92.8645,92.8835,92.8645,92.874,193629.0
2024-09-26 15:10:00,97.6,97.62,97.59,97.62,362885.0,92.874,92.893,92.8645,92.893,362885.0
2024-09-26 15:15:00,97.62,97.62,97.59,97.59,29197.0,92.893,92.893,92.8645,92.8645,29197.0
2024-09-26 15:20:00,97.59,97.6,97.58,97.59,33870.0,92.8645,92.874,92.8549,92.8645,33870.0
2024-09-26 15:25:00,97.59,97.59,97.57,97.59,70041.0,92.8645,92.8645,92.8454,92.8645,70041.0
2024-09-26 15:30:00,97.58,97.59,97.55,97.56,74978.0,92.8549,92.8645,92.8264,92.8359,74978.0
2024-09-26 15:35:00,97.56,97.56,97.54,97.55,28743.0,92.8359,92.8359,92.8169,92.8264,28743.0
2024-09-26 15:40:00,97.55,97.56,97.54,97.55,40563.0,92.8264,92.8359,92.8169,92.8264,40563.0
2024-09-26 15:45:00,97.55,97.56,97.54,97.55,47341.0,92.8264,92.8359,92.8169,92.8264,47341.0
2024-09-26 15:50:00,97.55,97.57,97.54,97.56,135105.0,92.8264,92.8454,92.8169,92.8359,135105.0
2024-09-26 15:55:00,97.56,97.59,97.55,97.56,652922.0,92.8359,92.8645,92.8264,92.8359,652922.0
2024-09-27 09:30:00,97.68,97.73,97.65,97.73,105940.0,92.9501,92.9977,92.9215,92.9977,105940.0
2024-09-27 09:35:00,97.72,97.75,97.72,97.74,60129.0,92.9882,93.0167,92.9882,93.0072,60129.0
2024-09-27 09:40:00,97.74,97.76,97.72,97.73,62150.0,93.0072,93.0262,92.9882,92.9977,62150.0
2024-09-27 09:45:00,97.72,97.74,97.72,97.73,8342.0,92.9882,93.0072,92.9882,92.9977,8342.0
2024-09-27 09:50:00,97.73,97.76,97.73,97.76,33177.0,92.9977,93.0262,92.9977,93.0262,33177.0
2024-09-27 09:55:00,97.76,97.76,97.75,97.75,26095.0,93.0262,93.0262,93.0167,93.0167,26095.0
2024-09-27 10:00:00,97.76,97.76,97.73,97.74,47082.0,93.0262,93.0262,92.9977,93.0072,47082.0
2024-09-27 10:05:00,97.74,97.75,97.74,97.74,26973.0,93.0072,93.0167,93.0072,93.0072,26973.0
2024-09-27 10:10:00,97.74,97.74,97.73,97.73,13616.0,93.0072,93.0072,92.9977,92.9977,13616.0
2024-09-27 10:15:00,97.74,97.75,97.72,97.72,22525.0,93.0072,93.0167,92.9882,92.9882,22525.0
2024-09-27 10:20:00,97.73,97.75,97.73,97.74,27046.0,92.9977,93.0167,92.9977,93.0072,27046.0
2024-09-27 10:25:00,97.75,97.76,97.74,97.75,12770.0,93.0167,93.0262,93.0072,93.0167,12770.0
2024-09-27 10:30:00,97.74,97.77,97.74,97.76,61658.0,93.0072,93.0357,93.0072,93.0262,61658.0
2024-09-27 10:35:00,97.76,97.77,97.76,97.76,18310.0,93.0262,93.0357,93.0262,93.0262,18310.0
2024-09-27 10:40:00,97.76,97.78,97.76,97.78,42555.0,93.0262,93.0453,93.0262,93.0453,42555.0
2024-09-27 10:45:00,97.78,97.79,97.75,97.76,53430.0,93.0453,93.0548,93.0167,93.0262,53430.0
2024-09-27 10:50:00,97.77,97.78,97.76,97.78,21419.0,93.0357,93.0453,93.0262,93.0453,21419.0
2024-09-27 10:55:00,97.78,97.78,97.77,97.78,25055.0,93.0453,93.0453,93.0357,93.0453,25055.0
2024-09-27 11:00:00,97.78,97.78,97.76,97.78,13719.0,93.0453,93.0453,93.0262,93.0453,13719.0
2024-09-27 11:05:00,97.78,97.78,97.77,97.78,12515.0,93.0453,93.0453,93.0357,93.0453,12515.0
2024-09-27 11:10:00,97.78,97.78,97.76,97.77,39345.0,93.0453,93.0453,93.0262,93.0357,39345.0
2024-09-27 11:15:00,97.77,97.78,97.76,97.77,18740.0,93.0357,93.0453,93.0262,93.0357,18740.0
2024-09-27 11:20:00,97.77,97.77,97.76,97.77,23176.0,93.0357,93.0357,93.0262,93.0357,23176.0
2024-09-27 11:25:00,97.77,97.81,97.76,97.81,31806.0,93.0357,93.0738,93.0262,93.0738,31806.0
2024-09-27 11:30:00,97.81,97.81,97.77,97.78,43297.0,93.0738,93.0738,93.0357,93.0453,43297.0
2024-09-27 11:35:00,97.78,97.79,97.77,97.77,52606.0,93.0453,93.0548,93.0357,93.0357,52606.0
2024-09-27 11:40:00,97.78,97.78,97.75,97.78,73169.0,93.0453,93.0453,93.0167,93.0453,73169.0
2024-09-27 11:45:00,97.78,97.78,97.76,97.78,48450.0,93.0453,93.0453,93.0262,93.0453,48450.0
2024-09-27 11:50:00,97.77,97.77,97.75,97.77,94504.0,93.0357,93.0357,93.0167,93.0357,94504.0
2024-09-27 11:55:00,97.77,97.78,97.76,97.77,34580.0,93.0357,93.0453,93.0262,93.0357,34580.0
2024-09-27 12:00:00,97.77,97.77,97.74,97.76,76041.0,93.0357,93.0357,93.0072,93.0262,76041.0
2024-09-27 12:05:00,97.76,97.76,97.74,97.76,59476.0,93.0262,93.0262,93.0072,93.0262,59476.0
2024-09-27 12:10:00,97.76,97.76,97.75,97.75,17588.0,93.0262,93.0262,93.0167,93.0167,17588.0
2024-09-27 12:15:00,97.75,97.77,97.74,97.75,23549.0,93.0167,93.0357,93.0072,93.0167,23549.0
2024-09-27 12:20:00,97.75,97.75,97.74,97.75,18879.0,93.0167,93.0167,93.0072,93.0167,18879.0
2024-09-27 12:25:00,97.75,97.77,97.74,97.75,68167.0,93.0167,93.0357,93.0072,93.0167,68167.0
2024-09-27 12:30:00,97.75,97.77,97.75,97.77,22557.0,93.0167,93.0357,93.0167,93.0357,22557.0
2024-09-27 12:35:00,97.77,97.78,97.76,97.78,19360.0,93.0357,93.0453,93.0262,93.0453,19360.0
2024-09-27 12:40:00,97.78,97.79,97.77,97.79,17917.0,93.0453,93.0548,93.0357,93.0548,17917.0
2024-09-27 12:45:00,97.79,97.8,97.78,97.8,25347.0,93.0548,93.0643,93.0453,93.0643,25347.0
2024-09-27 12:50:00,97.8,97.8,97.78,97.79,18281.0,93.0643,93.0643,93.0453,93.0548,18281.0
2024-09-27 12:55:00,97.79,97.79,97.77,97.78,28836.0,93.0548,93.0548,93.0357,93.0453,28836.0
2024-09-27 13:00:00,97.78,97.79,97.77,97.79,14506.0,93.0453,93.0548,93.0357,93.0548,14506.0
2024-09-27 13:05:00,97.79,97.79,97.76,97.77,17693.0,93.0548,93.0548,93.0262,93.0357,17693.0
2024-09-27 13:10:00,97.77,97.78,97.76,97.78,20305.0,93.0357,93.0453,93.0262,93.0453,20305.0
2024-09-27 13:15:00,97.77,97.78,97.76,97.77,20346.0,93.0357,93.0453,93.0262,93.0357,20346.0
2024-09-27 13:20:00,97.77,97.78,97.76,97.78,25278.0,93.0357,93.0453,93.0262,93.0453,25278.0
2024-09-27 13:25:00,97.78,97.78,97.76,97.77,17665.0,93.0453,93.0453,93.0262,93.0357,17665.0
2024-09-27 13:30:00,97.77,97.79,97.76,97.79,20038.0,93.0357,93.0548,93.0262,93.0548,20038.0
2024-09-27 13:35:00,97.79,97.79,97.77,97.78,17569.0,93.0548,93.0548,93.0357,93.0453,17569.0
2024-09-27 13:40:00,97.78,97.79,97.77,97.79,16656.0,93.0453,93.0548,93.0357,93.0548,16656.0
2024-09-27 13:45:00,97.79,97.8,97.78,97.8,17503.0,93.0548,93.0643,93.0453,93.0643,17503.0
2024-09-27 13:50:00,97.8,97.81,97.79,97.81,20099.0,93.0643,93.0738,93.0548,93.0738,20099.0
2024-09-27 13:55:00,97.81,97.82,97.8,97.81,25636.0,93.0738,93.0833,93.0643,93.0738,25636.0
2024-09-27 14:00:00,97.82,97.83,97.8,97.81,23784.0,93.0833,93.0928,93.0643,93.0738,23784.0
2024-09-27 14:05:00,97.81,97.81,97.79,97.8,12791.0,93.0738,93.0738,93.0548,93.0643,12791.0
2024-09-27 14:10:00,97.8,97.81,97.8,97.81,38968.0,93.0643,93.0738,93.0643,93.0738,38968.0
2024-09-27 14:15:00,97.81,97.81,97.8,97.81,17123.0,93.0738,93.0738,93.0643,93.0738,17123.0
2024-09-27 14:20:00,97.81,97.81,97.77,97.78,30870.0,93.0738,93.0738,93.0357,93.0453,30870.0
2024-09-27 14:25:00,97.78,97.79,97.76,97.77,27667.0,93.0453,93.0548,93.0262,93.0357,27667.0
2024-09-27 14:30:00,97.77,97.77,97.73,97.76,44907.0,93.0357,93.0357,92.9977,93.0262,44907.0
2024-09-27 14:35:00,97.76,97.76,97.74,97.76,21393.0,93.0262,93.0262,93.0072,93.0262,21393.0
2024-09-27 14:40:00,97.76,97.79,97.75,97.79,24012.0,93.0262,93.0548,93.0167,93.0548,24012.0
2024-09-27 14:45:00,97.79,97.8,97.78,97.8,15336.0,93.0548,93.0643,93.0453,93.0643,15336.0
2024-09-27 14:50:00,97.8,97.8,97.77,97.79,25726.0,93.0643,93.0643,93.0357,93.0548,25726.0
2024-09-27 14:55:00,97.79,97.81,97.78,97.8,22361.0,93.0548,93.0738,93.0453,93.0643,22361.0
2024-09-27 15:00:00,97.8,97.8,97.75,97.77,43048.0,93.0643,93.0643,93.0167,93.0357,43048.0
2024-09-27 15:05:00,97.76,97.77,97.75,97.77,21757.0,93.0262,93.0357,93.0167,93.0357,21757.0
2024-09-27 15:10:00,97.77,97.79,97.76,97.79,29642.0,93.0357,93.0548,93.0262,93.0548,29642.0
2024-09-27 15:15:00,97.79,97.8,97.78,97.8,16866.0,93.0548,93.0643,93.0453,93.0643,16866.0
2024-09-27 15:20:00,97.79,97.8,97.78,97.79,20769.0,93.0548,93.0643,93.0453,93.0548,20769.0
2024-09-27 15:25:00,97.79,97.83,97.78,97.83,18365.0,93.0548,93.0928,93.0453,93.0928,18365.0
2024-09-27 15:30:00,97.83,97.83,97.81,97.83,43445.0,93.0928,93.0928,93.0738,93.0928,43445.0
2024-09-27 15:35:00,97.83,97.83,97.81,97.81,70651.0,93.0928,93.0928,93.0738,93.0738,70651.0
2024-09-27 15:40:00,97.81,97.82,97.79,97.81,105607.0,93.0738,93.0833,93.0548,93.0738,105607.0
2024-09-27 15:45:00,97.81,97.82,97.79,97.81,40366.0,93.0738,93.0833,93.0548,93.0738,40366.0
2024-09-27 15:50:00,97.81,97.83,97.8,97.81,96825.0,93.0738,93.0928,93.0643,93.0738,96825.0
2024-09-27 15:55:00,97.81,97.82,97.8,97.82,157918.0,93.0738,93.0833,93.0643,93.0833,157918.0
2024-09-30 09:30:00,97.82,97.82,97.74,97.81,29807.0,93.0833,93.0833,93.0072,93.0738,29807.0
2024-09-30 09:35:00,97.8,97.8,97.78,97.79,7080.0,93.0643,93.0643,93.0453,93.0548,7080.0
2024-09-30 09:40:00,97.79,97.8,97.77,97.77,11405.0,93.0548,93.0643,93.0357,93.0357,11405.0
2024-09-30 09:45:00,97.78,97.81,97.76,97.81,32188.0,93.0453,93.0738,93.0262,93.0738,32188.0
2024-09-30 09:50:00,97.81,97.84,97.81,97.83,22161.0,93.0738,93.1023,93.0738,93.0928,22161.0
2024-09-30 09:55:00,97.83,97.85,97.82,97.83,261158.0,93.0928,93.1119,93.0833,93.0928,261158.0
2024-09-30 10:00:00,97.83,97.85,97.81,97.82,44697.0,93.0928,93.1119,93.0738,93.0833,44697.0
2024-09-30 10:05:00,97.84,97.85,97.83,97.83,11573.0,93.1023,93.1119,93.0928,93.0928,11573.0
2024-09-30 10:10:00,97.83,97.84,97.82,97.84,17544.0,93.0928,93.1023,93.0833,93.1023,17544.0
2024-09-30 10:15:00,97.83,97.84,97.81,97.82,19847.0,93.0928,93.1023,93.0738,93.0833,19847.0
2024-09-30 10:20:00,97.82,97.84,97.82,97.83,33977.0,93.0833,93.1023,93.0833,93.0928,33977.0
2024-09-30 10:25:00,97.83,97.84,97.81,97.81,34327.0,93.0928,93.1023,93.0738,93.0738,34327.0
2024-09-30 10:30:00,97.82,97.85,97.82,97.84,54084.0,93.0833,93.1119,93.0833,93.1023,54084.0
2024-09-30 10:35:00,97.84,97.85,97.83,97.84,8901.0,93.1023,93.1119,93.0928,93.1023,8901.0
2024-09-30 10:40:00,97.84,97.84,97.82,97.83,18969.0,93.1023,93.1023,93.0833,93.0928,18969.0
2024-09-30 10:45:00,97.83,97.85,97.82,97.84,18493.0,93.0928,93.1119,93.0833,93.1023,18493.0
2024-09-30 10:50:00,97.84,97.85,97.82,97.83,10727.0,93.1023,93.1119,93.0833,93.0928,10727.0
2024-09-30 10:55:00,97.83,97.84,97.82,97.83,31004.0,93.0928,93.1023,93.0833,93.0928,31004.0
2024-09-30 11:00:00,97.84,97.86,97.83,97.86,11807.0,93.1023,93.1214,93.0928,93.1214,11807.0
2024-09-30 11:05:00,97.86,97.86,97.83,97.84,31364.0,93.1214,93.1214,93.0928,93.1023,31364.0
2024-09-30 11:10:00,97.84,97.84,97.82,97.83,15600.0,93.1023,93.1023,93.0833,93.0928,15600.0
2024-09-30 11:15:00,97.83,97.83,97.81,97.82,34822.0,93.0928,93.0928,93.0738,93.0833,34822.0
2024-09-30 11:20:00,97.82,97.83,97.81,97.83,55271.0,93.0833,93.0928,93.0738,93.0928,55271.0
2024-09-30 11:25:00,97.83,97.83,97.81,97.83,33683.0,93.0928,93.0928,93.0738,93.0928,33683.0
2024-09-30 11:30:00,97.83,97.84,97.82,97.82,54790.0,93.0928,93.1023,93.0833,93.0833,54790.0
2024-09-30 11:35:00,97.83,97.83,97.79,97.8,35468.0,93.0928,93.0928,93.0548,93.0643,35468.0
2024-09-30 11:40:00,97.79,97.8,97.79,97.8,14697.0,93.0548,93.0643,93.0548,93.0643,14697.0
2024-09-30 11:45:00,97.79,97.8,97.78,97.8,25902.0,93.0548,93.0643,93.0453,93.0643,25902.0
2024-09-30 11:50:00,97.8,97.81,97.8,97.81,12195.0,93.0643,93.0738,93.0643,93.0738,12195.0
2024-09-30 11:55:00,97.81,97.82,97.8,97.82,9175.0,93.0738,93.0833,93.0643,93.0833,9175.0
2024-09-30 12:00:00,97.82,97.84,97.81,97.84,77161.0,93.0833,93.1023,93.0738,93.1023,77161.0
2024-09-30 12:05:00,97.85,97.86,97.84,97.84,61412.0,93.1119,93.1214,93.1023,93.1023,61412.0
2024-09-30 12:10:00,97.84,97.85,97.83,97.85,20054.0,93.1023,93.1119,93.0928,93.1119,20054.0
2024-09-30 12:15:00,97.84,97.85,97.84,97.84,13076.0,93.1023,93.1119,93.1023,93.1023,13076.0
2024-09-30 12:20:00,97.84,97.86,97.83,97.83,26316.0,93.1023,93.1214,93.0928,93.0928,26316.0
2024-09-30 12:25:00,97.84,97.84,97.81,97.81,52828.0,93.1023,93.1023,93.0738,93.0738,52828.0
2024-09-30 12:30:00,97.81,97.83,97.81,97.81,17381.0,93.0738,93.0928,93.0738,93.0738,17381.0
2024-09-30 12:35:00,97.81,97.82,97.81,97.81,4482.0,93.0738,93.0833,93.0738,93.0738,4482.0
2024-09-30 12:40:00,97.81,97.82,97.81,97.81,4610.0,93.0738,93.0833,93.0738,93.0738,4610.0
2024-09-30 12:45:00,97.81,97.82,97.81,97.81,3890.0,93.0738,93.0833,93.0738,93.0738,3890.0
2024-09-30 12:50:00,97.81,97.82,97.81,97.82,35360.0,93.0738,93.0833,93.0738,93.0833,35360.0
2024-09-30 12:55:00,97.81,97.82,97.81,97.81,11618.0,93.0738,93.0833,93.0738,93.0738,11618.0
2024-09-30 13:00:00,97.81,97.82,97.78,97.79,30317.0,93.0738,93.0833,93.0453,93.0548,30317.0
2024-09-30 13:05:00,97.79,97.8,97.78,97.79,17970.0,93.0548,93.0643,93.0453,93.0548,17970.0
2024-09-30 13:10:00,97.79,97.8,97.77,97.78,62296.0,93.0548,93.0643,93.0357,93.0453,62296.0
2024-09-30 13:15:00,97.78,97.8,97.77,97.8,44580.0,93.0453,93.0643,93.0357,93.0643,44580.0
2024-09-30 13:20:00,97.8,97.82,97.79,97.81,31094.0,93.0643,93.0833,93.0548,93.0738,31094.0
2024-09-30 13:25:00,97.81,97.82,97.8,97.8,15744.0,93.0738,93.0833,93.0643,93.0643,15744.0
2024-09-30 13:30:00,97.81,97.81,97.8,97.8,7554.0,93.0738,93.0738,93.0643,93.0643,7554.0
2024-09-30 13:35:00,97.81,97.81,97.8,97.81,13879.0,93.0738,93.0738,93.0643,93.0738,13879.0
2024-09-30 13:40:00,97.8,97.81,97.79,97.79,7955.0,93.0643,93.0738,93.0548,93.0548,7955.0
2024-09-30 13:45:00,97.8,97.81,97.78,97.81,29741.0,93.0643,93.0738,93.0453,93.0738,29741.0
2024-09-30 13:50:00,97.8,97.8,97.79,97.8,4952.0,93.0643,93.0643,93.0548,93.0643,4952.0
2024-09-30 13:55:00,97.8,97.82,97.78,97.8,43412.0,93.0643,93.0833,93.0453,93.0643,43412.0
2024-09-30 14:00:00,97.8,97.8,97.78,97.8,11128.0,93.0643,93.0643,93.0453,93.0643,11128.0
2024-09-30 14:05:00,97.79,97.8,97.74,97.78,30002.0,93.0548,93.0643,93.0072,93.0453,30002.0
2024-09-30 14:10:00,97.78,97.78,97.71,97.73,19974.0,93.0453,93.0453,92.9786,92.9977,19974.0
2024-09-30 14:15:00,97.73,97.74,97.66,97.66,52193.0,92.9977,93.0072,92.9311,92.9311,52193.0
2024-09-30 14:20:00,97.66,97.67,97.63,97.66,27266.0,92.9311,92.9406,92.9025,92.9311,27266.0
2024-09-30 14:25:00,97.65,97.72,97.65,97.72,66091.0,92.9215,92.9882,92.9215,92.9882,66091.0
2024-09-30 14:30:00,97.72,97.72,97.69,97.72,20315.0,92.9882,92.9882,92.9596,92.9882,20315.0
2024-09-30 14:35:00,97.72,97.75,97.71,97.73,34433.0,92.9882,93.0167,92.9786,92.9977,34433.0
2024-09-30 14:40:00,97.74,97.76,97.73,97.74,34502.0,93.0072,93.0262,92.9977,93.0072,34502.0
2024-09-30 14:45:00,97.76,97.76,97.74,97.76,27543.0,93.0262,93.0262,93.0072,93.0262,27543.0
2024-09-30 14:50:00,97.76,97.77,97.75,97.77,15105.0,93.0262,93.0357,93.0167,93.0357,15105.0
2024-09-30 14:55:00,97.77,97.77,97.74,97.75,7841.0,93.0357,93.0357,93.0072,93.0167,7841.0
2024-09-30 15:00:00,97.75,97.75,97.71,97.73,22383.0,93.0167,93.0167,92.9786,92.9977,22383.0
2024-09-30 15:05:00,97.73,97.74,97.71,97.71,57896.0,92.9977,93.0072,92.9786,92.9786,57896.0
2024-09-30 15:10:00,97.72,97.72,97.68,97.7,84380.0,92.9882,92.9882,92.9501,92.9691,84380.0
2024-09-30 15:15:00,97.7,97.72,97.69,97.72,42724.0,92.9691,92.9882,92.9596,92.9882,42724.0
2024-09-30 15:20:00,97.72,97.72,97.71,97.72,18165.0,92.9882,92.9882,92.9786,92.9882,18165.0
2024-09-30 15:25:00,97.72,97.73,97.69,97.7,65947.0,92.9882,92.9977,92.9596,92.9691,65947.0
2024-09-30 15:30:00,97.7,97.71,97.7,97.71,21420.0,92.9691,92.9786,92.9691,92.9786,21420.0
2024-09-30 15:35:00,97.71,97.75,97.71,97.74,35320.0,92.9786,93.0167,92.9786,93.0072,35320.0
2024-09-30 15:40:00,97.73,97.77,97.73,97.76,38497.0,92.9977,93.0357,92.9977,93.0262,38497.0
2024-09-30 15:45:00,97.77,97.8,97.76,97.79,111443.0,93.0357,93.0643,93.0262,93.0548,111443.0
2024-09-30 15:50:00,97.79,97.82,97.78,97.81,68905.0,93.0548,93.0833,93.0453,93.0738,68905.0
2024-09-30 15:55:00,97.82,97.84,97.76,97.78,418796.0,93.0833,93.1023,93.0262,93.0453,418796.0
2024-10-01 09:30:00,97.26,97.34,97.26,97.31,150068.0,93.053,93.1295,93.053,93.1008,150068.0
2024-10-01 09:35:00,97.32,97.33,97.24,97.27,34229.0,93.1104,93.1199,93.0338,93.0625,34229.0
2024-10-01 09:40:00,97.26,97.34,97.25,97.31,24442.0,93.053,93.1295,93.0434,93.1008,24442.0
2024-10-01 09:45:00,97.31,97.31,97.24,97.24,25545.0,93.1008,93.1008,93.0338,93.0338,25545.0
2024-10-01 09:50:00,97.25,97.25,97.21,97.22,33726.0,93.0434,93.0434,93.0051,93.0147,33726.0
2024-10-01 09:55:00,97.22,97.23,97.2,97.23,41657.0,93.0147,93.0242,92.9955,93.0242,41657.0
2024-10-01 10:00:00,97.22,97.31,97.15,97.29,124432.0,93.0147,93.1008,92.9477,93.0817,124432.0
2024-10-01 10:05:00,97.28,97.28,97.23,97.25,25755.0,93.0721,93.0721,93.0242,93.0434,25755.0
2024-10-01 10:10:00,97.24,97.26,97.21,97.26,98691.0,93.0338,93.053,93.0051,93.053,98691.0
2024-10-01 10:15:00,97.25,97.26,97.22,97.23,172212.0,93.0434,93.053,93.0147,93.0242,172212.0
2024-10-01 10:20:00,97.23,97.29,97.22,97.28,135579.0,93.0242,93.0817,93.0147,93.0721,135579.0
2024-10-01 10:25:00,97.29,97.29,97.24,97.26,102400.0,93.0817,93.0817,93.0338,93.053,102400.0
2024-10-01 10:30:00,97.26,97.26,97.23,97.25,36400.0,93.053,93.053,93.0242,93.0434,36400.0
2024-10-01 10:35:00,97.25,97.29,97.23,97.28,163283.0,93.0434,93.0817,93.0242,93.0721,163283.0
2024-10-01 10:40:00,97.28,97.33,97.28,97.31,75219.0,93.0721,93.1199,93.0721,93.1008,75219.0
2024-10-01 10:45:00,97.31,97.32,97.31,97.32,79308.0,93.1008,93.1104,93.1008,93.1104,79308.0
2024-10-01 10:50:00,97.31,97.32,97.29,97.29,60396.0,93.1008,93.1104,93.0817,93.0817,60396.0
2024-10-01 10:55:00,97.29,97.33,97.29,97.32,39709.0,93.0817,93.1199,93.0817,93.1104,39709.0
2024-10-01 11:00:00,97.31,97.32,97.29,97.3,23940.0,93.1008,93.1104,93.0817,93.0912,23940.0
2024-10-01 11:05:00,97.3,97.3,97.26,97.27,43262.0,93.0912,93.0912,93.053,93.0625,43262.0
2024-10-01 11:10:00,97.27,97.28,97.26,97.28,56460.0,93.0625,93.0721,93.053,93.0721,56460.0
2024-10-01 11:15:00,97.28,97.29,97.27,97.29,26562.0,93.0721,93.0817,93.0625,93.0817,26562.0
2024-10-01 11:20:00,97.29,97.3,97.27,97.27,83255.0,93.0817,93.0912,93.0625,93.0625,83255.0
2024-10-01 11:25:00,97.27,97.29,97.26,97.29,35049.0,93.0625,93.0817,93.053,93.0817,35049.0
2024-10-01 11:30:00,97.28,97.3,97.27,97.29,30492.0,93.0721,93.0912,93.0625,93.0817,30492.0
2024-10-01 11:35:00,97.29,97.31,97.28,97.3,18984.0,93.0817,93.1008,93.0721,93.0912,18984.0
2024-10-01 11:40:00,97.31,97.34,97.3,97.33,17408.0,93.1008,93.1295,93.0912,93.1199,17408.0
2024-10-01 11:45:00,97.32,97.34,97.31,97.34,21463.0,93.1104,93.1295,93.1008,93.1295,21463.0
2024-10-01 11:50:00,97.34,97.35,97.33,97.34,25657.0,93.1295,93.1391,93.1199,93.1295,25657.0
2024-10-01 11:55:00,97.34,97.34,97.33,97.33,12552.0,93.1295,93.1295,93.1199,93.1199,12552.0
2024-10-01 12:00:00,97.33,97.35,97.31,97.35,27490.0,93.1199,93.1391,93.1008,93.1391,27490.0
2024-10-01 12:05:00,97.34,97.37,97.34,97.36,32439.0,93.1295,93.1582,93.1295,93.1486,32439.0
2024-10-01 12:10:00,97.36,97.36,97.34,97.34,14669.0,93.1486,93.1486,93.1295,93.1295,14669.0
2024-10-01 12:15:00,97.34,97.36,97.34,97.36,25144.0,93.1295,93.1486,93.1295,93.1486,25144.0
2024-10-01 12:20:00,97.36,97.37,97.34,97.34,53135.0,93.1486,93.1582,93.1295,93.1295,53135.0
2024-10-01 12:25:00,97.34,97.35,97.33,97.34,44166.0,93.1295,93.1391,93.1199,93.1295,44166.0
2024-10-01 12:30:00,97.34,97.35,97.31,97.34,45389.0,93.1295,93.1391,93.1008,93.1295,45389.0
2024-10-01 12:35:00,97.34,97.36,97.33,97.33,47267.0,93.1295,93.1486,93.1199,93.1199,47267.0
2024-10-01 12:40:00,97.33,97.34,97.29,97.29,25474.0,93.1199,93.1295,93.0817,93.0817,25474.0
2024-10-01 12:45:00,97.3,97.3,97.26,97.27,36195.0,93.0912,93.0912,93.053,93.0625,36195.0
2024-10-01 12:50:00,97.27,97.29,97.26,97.29,32583.0,93.0625,93.0817,93.053,93.0817,32583.0
2024-10-01 12:55:00,97.29,97.31,97.27,97.27,76580.0,93.0817,93.1008,93.0625,93.0625,76580.0
2024-10-01 13:00:00,97.27,97.27,97.25,97.26,24989.0,93.0625,93.0625,93.0434,93.053,24989.0
2024-10-01 13:05:00,97.25,97.25,97.23,97.23,27404.0,93.0434,93.0434,93.0242,93.0242,27404.0
2024-10-01 13:10:00,97.25,97.25,97.2,97.2,40514.0,93.0434,93.0434,92.9955,92.9955,40514.0
2024-10-01 13:15:00,97.2,97.21,97.15,97.16,42021.0,92.9955,93.0051,92.9477,92.9573,42021.0
2024-10-01 13:20:00,97.16,97.17,97.15,97.15,23543.0,92.9573,92.9668,92.9477,92.9477,23543.0
2024-10-01 13:25:00,97.15,97.16,97.11,97.12,41170.0,92.9477,92.9573,92.9094,92.919,41170.0
2024-10-01 13:30:00,97.13,97.19,97.12,97.19,477508.0,92.9286,92.986,92.919,92.986,477508.0
2024-10-01 13:35:00,97.19,97.2,97.17,97.2,90464.0,92.986,92.9955,92.9668,92.9955,90464.0
2024-10-01 13:40:00,97.2,97.25,97.19,97.22,64328.0,92.9955,93.0434,92.986,93.0147,64328.0
2024-10-01 13:45:00,97.23,97.24,97.22,97.23,119288.0,93.0242,93.0338,93.0147,93.0242,119288.0
2024-10-01 13:50:00,97.23,97.23,97.2,97.23,77501.0,93.0242,93.0242,92.9955,93.0242,77501.0
2024-10-01 13:55:00,97.23,97.27,97.23,97.26,73095.0,93.0242,93.0625,93.0242,93.053,73095.0
2024-10-01 14:00:00,97.27,97.27,97.22,97.23,60271.0,93.0625,93.0625,93.0147,93.0242,60271.0
2024-10-01 14:05:00,97.23,97.25,97.23,97.25,17775.0,93.0242,93.0434,93.0242,93.0434,17775.0
2024-10-01 14:10:00,97.25,97.25,97.22,97.24,21763.0,93.0434,93.0434,93.0147,93.0338,21763.0
2024-10-01 14:15:00,97.24,97.25,97.23,97.23,19333.0,93.0338,93.0434,93.0242,93.0242,19333.0
2024-10-01 14:20:00,97.24,97.26,97.24,97.26,41202.0,93.0338,93.053,93.0338,93.053,41202.0
2024-10-01 14:25:00,97.26,97.26,97.24,97.26,15808.0,93.053,93.053,93.0338,93.053,15808.0
2024-10-01 14:30:00,97.25,97.26,97.23,97.24,31918.0,93.0434,93.053,93.0242,93.0338,31918.0
2024-10-01 14:35:00,97.23,97.24,97.22,97.23,66584.0,93.0242,93.0338,93.0147,93.0242,66584.0
2024-10-01 14:40:00,97.23,97.24,97.23,97.24,28305.0,93.0242,93.0338,93.0242,93.0338,28305.0
2024-10-01 14:45:00,97.24,97.25,97.24,97.24,12846.0,93.0338,93.0434,93.0338,93.0338,12846.0
2024-10-01 14:50:00,97.25,97.25,97.23,97.23,36067.0,93.0434,93.0434,93.0242,93.0242,36067.0
2024-10-01 14:55:00,97.23,97.25,97.23,97.25,19254.0,93.0242,93.0434,93.0242,93.0434,19254.0
2024-10-01 15:00:00,97.25,97.26,97.24,97.25,9291.0,93.0434,93.053,93.0338,93.0434,9291.0
2024-10-01 15:05:00,97.25,97.27,97.24,97.27,27938.0,93.0434,93.0625,93.0338,93.0625,27938.0
2024-10-01 15:10:00,97.27,97.27,97.25,97.26,10520.0,93.0625,93.0625,93.0434,93.053,10520.0
2024-10-01 15:15:00,97.26,97.27,97.25,97.27,21878.0,93.053,93.0625,93.0434,93.0625,21878.0
2024-10-01 15:20:00,97.26,97.28,97.26,97.27,18945.0,93.053,93.0721,93.053,93.0625,18945.0
2024-10-01 15:25:00,97.27,97.3,97.27,97.3,6644.0,93.0625,93.0912,93.0625,93.0912,6644.0
2024-10-01 15:30:00,97.29,97.3,97.28,97.29,30776.0,93.0817,93.0912,93.0721,93.0817,30776.0
2024-10-01 15:35:00,97.28,97.29,97.26,97.27,31890.0,93.0721,93.0817,93.053,93.0625,31890.0
2024-10-01 15:40:00,97.27,97.29,97.26,97.26,22231.0,93.0625,93.0817,93.053,93.053,22231.0
2024-10-01 15:45:00,97.26,97.27,97.25,97.26,44640.0,93.053,93.0625,93.0434,93.053,44640.0
2024-10-01 15:50:00,97.26,97.26,97.24,97.25,36381.0,93.053,93.053,93.0338,93.0434,36381.0
2024-10-01 15:55:00,97.25,97.25,97.2,97.22,242882.0,93.0434,93.0434,92.9955,93.0147,242882.0
2024-10-02 09:30:00,97.18,97.18,97.0,97.06,96119.0,92.9764,92.9764,92.8042,92.8616,96119.0
2024-10-02 09:35:00,97.07,97.09,97.06,97.07,40186.0,92.8712,92.8903,92.8616,92.8712,40186.0
2024-10-02 09:40:00,97.07,97.08,97.03,97.03,27691.0,92.8712,92.8807,92.8329,92.8329,27691.0
2024-10-02 09:45:00,97.04,97.09,97.04,97.08,26219.0,92.8425,92.8903,92.8425,92.8807,26219.0
2024-10-02 09:50:00,97.08,97.09,97.06,97.06,33627.0,92.8807,92.8903,92.8616,92.8616,33627.0
2024-10-02 09:55:00,97.07,97.09,97.05,97.09,30085.0,92.8712,92.8903,92.852,92.8903,30085.0
2024-10-02 10:00:00,97.08,97.1,97.06,97.09,28045.0,92.8807,92.8999,92.8616,92.8903,28045.0
2024-10-02 10:05:00,97.09,97.11,97.07,97.09,21352.0,92.8903,92.9094,92.8712,92.8903,21352.0
2024-10-02 10:10:00,97.09,97.1,97.08,97.08,7535.0,92.8903,92.8999,92.8807,92.8807,7535.0
2024-10-02 10:15:00,97.08,97.11,97.08,97.1,23116.0,92.8807,92.9094,92.8807,92.8999,23116.0
2024-10-02 10:20:00,97.11,97.13,97.08,97.09,9972.0,92.9094,92.9286,92.8807,92.8903,9972.0
2024-10-02 10:25:00,97.09,97.11,97.08,97.11,11882.0,92.8903,92.9094,92.8807,92.9094,11882.0
2024-10-02 10:30:00,97.11,97.12,97.1,97.12,12587.0,92.9094,92.919,92.8999,92.919,12587.0
2024-10-02 10:35:00,97.1,97.11,97.08,97.09,29708.0,92.8999,92.9094,92.8807,92.8903,29708.0
2024-10-02 10:40:00,97.09,97.11,97.08,97.09,19403.0,92.8903,92.9094,92.8807,92.8903,19403.0
2024-10-02 10:45:00,97.09,97.11,97.09,97.11,11083.0,92.8903,92.9094,92.8903,92.9094,11083.0
2024-10-02 10:50:00,97.11,97.11,97.08,97.09,24986.0,92.9094,92.9094,92.8807,92.8903,24986.0
2024-10-02 10:55:00,97.08,97.09,97.07,97.08,9854.0,92.8807,92.8903,92.8712,92.8807,9854.0
2024-10-02 11:00:00,97.08,97.12,97.06,97.11,39276.0,92.8807,92.919,92.8616,92.9094,39276.0
2024-10-02 11:05:00,97.12,97.12,97.1,97.12,19596.0,92.919,92.919,92.8999,92.919,19596.0
2024-10-02 11:10:00,97.12,97.14,97.12,97.13,36902.0,92.919,92.9381,92.919,92.9286,36902.0
2024-10-02 11:15:00,97.14,97.14,97.11,97.12,8728.0,92.9381,92.9381,92.9094,92.919,8728.0
2024-10-02 11:20:00,97.13,97.13,97.09,97.09,13500.0,92.9286,92.9286,92.8903,92.8903,13500.0
2024-10-02 11:25:00,97.09,97.11,97.08,97.11,13287.0,92.8903,92.9094,92.8807,92.9094,13287.0
2024-10-02 11:30:00,97.11,97.11,97.1,97.1,11453.0,92.9094,92.9094,92.8999,92.8999,11453.0
2024-10-02 11:35:00,97.09,97.1,97.08,97.09,21805.0,92.8903,92.8999,92.8807,92.8903,21805.0
2024-10-02 11:40:00,97.09,97.11,97.08,97.11,13907.0,92.8903,92.9094,92.8807,92.9094,13907.0
2024-10-02 11:45:00,97.12,97.12,97.09,97.1,8624.0,92.919,92.919,92.8903,92.8999,8624.0
2024-10-02 11:50:00,97.11,97.12,97.1,97.11,130874.0,92.9094,92.919,92.8999,92.9094,130874.0
2024-10-02 11:55:00,97.11,97.13,97.1,97.13,29169.0,92.9094,92.9286,92.8999,92.9286,29169.0
2024-10-02 12:00:00,97.13,97.14,97.11,97.14,12514.0,92.9286,92.9381,92.9094,92.9381,12514.0
2024-10-02 12:05:00,97.14,97.14,97.12,97.14,3733.0,92.9381,92.9381,92.919,92.9381,3733.0
2024-10-02 12:10:00,97.14,97.14,97.13,97.14,2620.0,92.9381,92.9381,92.9286,92.9381,2620.0
2024-10-02 12:15:00,97.13,97.14,97.11,97.11,45446.0,92.9286,92.9381,92.9094,92.9094,45446.0
2024-10-02 12:20:00,97.12,97.13,97.11,97.13,27214.0,92.919,92.9286,92.9094,92.9286,27214.0
2024-10-02 12:25:00,97.13,97.14,97.12,97.13,18522.0,92.9286,92.9381,92.919,92.9286,18522.0
2024-10-02 12:30:00,97.12,97.12,97.1,97.11,7046.0,92.919,92.919,92.8999,92.9094,7046.0
2024-10-02 12:35:00,97.1,97.13,97.1,97.13,27710.0,92.8999,92.9286,92.8999,92.9286,27710.0
2024-10-02 12:40:00,97.12,97.13,97.11,97.12,12442.0,92.919,92.9286,92.9094,92.919,12442.0
2024-10-02 12:45:00,97.12,97.13,97.11,97.12,33366.0,92.919,92.9286,92.9094,92.919,33366.0
2024-10-02 12:50:00,97.11,97.11,97.1,97.11,12946.0,92.9094,92.9094,92.8999,92.9094,12946.0
2024-10-02 12:55:00,97.11,97.11,97.08,97.09,9205.0,92.9094,92.9094,92.8807,92.8903,9205.0
2024-10-02 13:00:00,97.09,97.1,97.09,97.09,10197.0,92.8903,92.8999,92.8903,92.8903,10197.0
2024-10-02 13:05:00,97.09,97.11,97.09,97.11,6508.0,92.8903,92.9094,92.8903,92.9094,6508.0
2024-10-02 13:10:00,97.1,97.11,97.09,97.1,8719.0,92.8999,92.9094,92.8903,92.8999,8719.0
2024-10-02 13:15:00,97.11,97.11,97.09,97.11,82847.0,92.9094,92.9094,92.8903,92.9094,82847.0
2024-10-02 13:20:00,97.11,97.12,97.11,97.11,12866.0,92.9094,92.919,92.9094,92.9094,12866.0
2024-10-02 13:25:00,97.12,97.14,97.11,97.14,36472.0,92.919,92.9381,92.9094,92.9381,36472.0
2024-10-02 13:30:00,97.13,97.13,97.11,97.12,34499.0,92.9286,92.9286,92.9094,92.919,34499.0
2024-10-02 13:35:00,97.12,97.15,97.11,97.15,19076.0,92.919,92.9477,92.9094,92.9477,19076.0
2024-10-02 13:40:00,97.15,97.16,97.14,97.16,15517.0,92.9477,92.9573,92.9381,92.9573,15517.0
2024-10-02 13:45:00,97.16,97.17,97.14,97.16,92097.0,92.9573,92.9668,92.9381,92.9573,92097.0
2024-10-02 13:50:00,97.16,97.18,97.15,97.18,47038.0,92.9573,92.9764,92.9477,92.9764,47038.0
2024-10-02 13:55:00,97.18,97.2,97.17,97.19,40766.0,92.9764,92.9955,92.9668,92.986,40766.0
2024-10-02 14:00:00,97.19,97.19,97.17,97.18,20955.0,92.986,92.986,92.9668,92.9764,20955.0
2024-10-02 14:05:00,97.18,97.18,97.17,97.18,9575.0,92.9764,92.9764,92.9668,92.9764,9575.0
2024-10-02 14:10:00,97.18,97.19,97.17,97.19,13976.0,92.9764,92.986,92.9668,92.986,13976.0
2024-10-02 14:15:00,97.18,97.19,97.18,97.19,113184.0,92.9764,92.986,92.9764,92.986,113184.0
2024-10-02 14:20:00,97.19,97.19,97.16,97.16,38995.0,92.986,92.986,92.9573,92.9573,38995.0
2024-10-02 14:25:00,97.16,97.17,97.13,97.15,49328.0,92.9573,92.9668,92.9286,92.9477,49328.0
2024-10-02 14:30:00,97.14,97.15,97.13,97.15,59002.0,92.9381,92.9477,92.9286,92.9477,59002.0
2024-10-02 14:35:00,97.15,97.15,97.14,97.15,3664.0,92.9477,92.9477,92.9381,92.9477,3664.0
2024-10-02 14:40:00,97.15,97.16,97.14,97.16,4612.0,92.9477,92.9573,92.9381,92.9573,4612.0
2024-10-02 14:45:00,97.16,97.16,97.14,97.16,10982.0,92.9573,92.9573,92.9381,92.9573,10982.0
2024-10-02 14:50:00,97.16,97.16,97.15,97.15,2664.0,92.9573,92.9573,92.9477,92.9477,2664.0
2024-10-02 14:55:00,97.16,97.16,97.15,97.16,24793.0,92.9573,92.9573,92.9477,92.9573,24793.0
2024-10-02 15:00:00,97.15,97.17,97.15,97.17,31036.0,92.9477,92.9668,92.9477,92.9668,31036.0
2024-10-02 15:05:00,97.17,97.18,97.16,97.18,29053.0,92.9668,92.9764,92.9573,92.9764,29053.0
2024-10-02 15:10:00,97.18,97.19,97.18,97.19,23680.0,92.9764,92.986,92.9764,92.986,23680.0
2024-10-02 15:15:00,97.2,97.21,97.19,97.2,26344.0,92.9955,93.0051,92.986,92.9955,26344.0
2024-10-02 15:20:00,97.2,97.21,97.2,97.2,28668.0,92.9955,93.0051,92.9955,92.9955,28668.0
2024-10-02 15:25:00,97.2,97.21,97.2,97.2,32671.0,92.9955,93.0051,92.9955,92.9955,32671.0
2024-10-02 15:30:00,97.21,97.21,97.19,97.2,50281.0,93.0051,93.0051,92.986,92.9955,50281.0
2024-10-02 15:35:00,97.2,97.21,97.2,97.2,39035.0,92.9955,93.0051,92.9955,92.9955,39035.0
2024-10-02 15:40:00,97.2,97.22,97.2,97.2,55894.0,92.9955,93.0147,92.9955,92.9955,55894.0
2024-10-02 15:45:00,97.2,97.21,97.2,97.21,34728.0,92.9955,93.0051,92.9955,93.0051,34728.0
2024-10-02 15:50:00,97.21,97.21,97.2,97.2,63960.0,93.0051,93.0051,92.9955,92.9955,63960.0
2024-10-02 15:55:00,97.2,97.21,97.19,97.2,97572.0,92.9955,93.0051,92.986,92.9955,97572.0
2024-10-03 09:30:00,97.11,97.17,97.11,97.15,55172.0,92.9094,92.9668,92.9094,92.9477,55172.0
2024-10-03 09:35:00,97.15,97.15,97.11,97.11,53299.0,92.9477,92.9477,92.9094,92.9094,53299.0
2024-10-03 09:40:00,97.11,97.13,97.09,97.09,17381.0,92.9094,92.9286,92.8903,92.8903,17381.0
2024-10-03 09:45:00,97.08,97.1,97.07,97.09,17319.0,92.8807,92.8999,92.8712,92.8903,17319.0
2024-10-03 09:50:00,97.09,97.09,97.06,97.07,22019.0,92.8903,92.8903,92.8616,92.8712,22019.0
2024-10-03 09:55:00,97.07,97.1,97.07,97.07,24915.0,92.8712,92.8999,92.8712,92.8712,24915.0
2024-10-03 10:00:00,97.07,97.08,97.01,97.06,75601.0,92.8712,92.8807,92.8138,92.8616,75601.0
2024-10-03 10:05:00,97.07,97.1,97.07,97.1,17249.0,92.8712,92.8999,92.8712,92.8999,17249.0
2024-10-03 10:10:00,97.09,97.12,97.06,97.06,65858.0,92.8903,92.919,92.8616,92.8616,65858.0
2024-10-03 10:15:00,97.07,97.09,97.05,97.05,32042.0,92.8712,92.8903,92.852,92.852,32042.0
2024-10-03 10:20:00,97.06,97.06,97.0,97.01,40511.0,92.8616,92.8616,92.8042,92.8138,40511.0
2024-10-03 10:25:00,97.01,97.02,97.0,97.01,13287.0,92.8138,92.8233,92.8042,92.8138,13287.0
2024-10-03 10:30:00,97.01,97.03,96.99,97.03,52801.0,92.8138,92.8329,92.7946,92.8329,52801.0
2024-10-03 10:35:00,97.03,97.03,96.98,97.0,13326.0,92.8329,92.8329,92.7851,92.8042,13326.0
2024-10-03 10:40:00,97.0,97.0,96.95,96.96,9343.0,92.8042,92.8042,92.7564,92.7659,9343.0
2024-10-03 10:45:00,96.95,97.0,96.95,96.98,39550.0,92.7564,92.8042,92.7564,92.7851,39550.0
2024-10-03 10:50:00,96.98,97.01,96.97,97.01,18979.0,92.7851,92.8138,92.7755,92.8138,18979.0
2024-10-03 10:55:00,97.01,97.01,96.96,96.97,18102.0,92.8138,92.8138,92.7659,92.7755,18102.0
2024-10-03 11:00:00,96.97,96.98,96.95,96.97,23197.0,92.7755,92.7851,92.7564,92.7755,23197.0
2024-10-03 11:05:00,96.97,97.01,96.97,96.99,16593.0,92.7755,92.8138,92.7755,92.7946,16593.0
2024-10-03 11:10:00,97.0,97.0,96.98,97.0,8791.0,92.8042,92.8042,92.7851,92.8042,8791.0
2024-10-03 11:15:00,97.0,97.02,97.0,97.01,15176.0,92.8042,92.8233,92.8042,92.8138,15176.0
2024-10-03 11:20:00,97.01,97.04,97.0,97.03,19060.0,92.8138,92.8425,92.8042,92.8329,19060.0
2024-10-03 11:25:00,97.03,97.03,97.01,97.03,19779.0,92.8329,92.8329,92.8138,92.8329,19779.0
2024-10-03 11:30:00,97.03,97.05,97.02,97.03,20432.0,92.8329,92.852,92.8233,92.8329,20432.0
2024-10-03 11:35:00,97.04,97.06,97.03,97.05,9618.0,92.8425,92.8616,92.8329,92.852,9618.0
2024-10-03 11:40:00,97.05,97.08,97.05,97.06,13363.0,92.852,92.8807,92.852,92.8616,13363.0
2024-10-03 11:45:00,97.06,97.07,97.06,97.06,13030.0,92.8616,92.8712,92.8616,92.8616,13030.0
2024-10-03 11:50:00,97.06,97.08,97.05,97.06,21406.0,92.8616,92.8807,92.852,92.8616,21406.0
2024-10-03 11:55:00,97.06,97.06,97.03,97.04,7586.0,92.8616,92.8616,92.8329,92.8425,7586.0
2024-10-03 12:00:00,97.04,97.05,97.03,97.05,11429.0,92.8425,92.852,92.8329,92.852,11429.0
2024-10-03 12:05:00,97.05,97.06,97.03,97.05,14298.0,92.852,92.8616,92.8329,92.852,14298.0
2024-10-03 12:10:00,97.06,97.07,97.05,97.07,8820.0,92.8616,92.8712,92.852,92.8712,8820.0
2024-10-03 12:15:00,97.06,97.07,97.06,97.06,13583.0,92.8616,92.8712,92.8616,92.8616,13583.0
2024-10-03 12:20:00,97.07,97.08,97.06,97.06,64326.0,92.8712,92.8807,92.8616,92.8616,64326.0
2024-10-03 12:25:00,97.06,97.07,97.04,97.05,19573.0,92.8616,92.8712,92.8425,92.852,19573.0
2024-10-03 12:30:00,97.05,97.05,97.03,97.04,16720.0,92.852,92.852,92.8329,92.8425,16720.0
2024-10-03 12:35:00,97.04,97.04,97.03,97.03,9606.0,92.8425,92.8425,92.8329,92.8329,9606.0
2024-10-03 12:40:00,97.03,97.03,97.0,97.01,8403.0,92.8329,92.8329,92.8042,92.8138,8403.0
2024-10-03 12:45:00,97.01,97.01,96.98,96.99,32712.0,92.8138,92.8138,92.7851,92.7946,32712.0
2024-10-03 12:50:00,96.98,97.01,96.98,97.0,25250.0,92.7851,92.8138,92.7851,92.8042,25250.0
2024-10-03 12:55:00,97.0,97.03,97.0,97.02,26265.0,92.8042,92.8329,92.8042,92.8233,26265.0
2024-10-03 13:00:00,97.02,97.02,96.99,97.02,24738.0,92.8233,92.8233,92.7946,92.8233,24738.0
2024-10-03 13:05:00,97.02,97.04,97.01,97.03,20594.0,92.8233,92.8425,92.8138,92.8329,20594.0
2024-10-03 13:10:00,97.03,97.04,97.02,97.03,10492.0,92.8329,92.8425,92.8233,92.8329,10492.0
2024-10-03 13:15:00,97.03,97.03,97.01,97.02,2994.0,92.8329,92.8329,92.8138,92.8233,2994.0
2024-10-03 13:20:00,97.02,97.04,97.01,97.03,34933.0,92.8233,92.8425,92.8138,92.8329,34933.0
2024-10-03 13:25:00,97.03,97.04,97.03,97.03,3036.0,92.8329,92.8425,92.8329,92.8329,3036.0
2024-10-03 13:30:00,97.02,97.04,97.02,97.04,8375.0,92.8233,92.8425,92.8233,92.8425,8375.0
2024-10-03 13:35:00,97.04,97.04,97.02,97.03,3936.0,92.8425,92.8425,92.8233,92.8329,3936.0
2024-10-03 13:40:00,97.03,97.03,96.99,97.01,12885.0,92.8329,92.8329,92.7946,92.8138,12885.0
2024-10-03 13:45:00,97.02,97.02,97.0,97.01,4738.0,92.8233,92.8233,92.8042,92.8138,4738.0
2024-10-03 13:50:00,97.01,97.02,96.99,97.01,9388.0,92.8138,92.8233,92.7946,92.8138,9388.0
2024-10-03 13:55:00,97.01,97.02,97.01,97.02,3126.0,92.8138,92.8233,92.8138,92.8233,3126.0
2024-10-03 14:00:00,97.01,97.01,96.98,96.98,51576.0,92.8138,92.8138,92.7851,92.7851,51576.0
2024-10-03 14:05:00,96.99,96.99,96.97,96.97,24302.0,92.7946,92.7946,92.7755,92.7755,24302.0
2024-10-03 14:10:00,96.97,96.98,96.96,96.97,3278.0,92.7755,92.7851,92.7659,92.7755,3278.0
2024-10-03 14:15:00,96.98,96.99,96.97,96.98,6952.0,92.7851,92.7946,92.7755,92.7851,6952.0
2024-10-03 14:20:00,96.99,96.99,96.97,96.98,11569.0,92.7946,92.7946,92.7755,92.7851,11569.0
2024-10-03 14:25:00,96.98,96.99,96.98,96.98,1413.0,92.7851,92.7946,92.7851,92.7851,1413.0
2024-10-03 14:30:00,96.98,96.98,96.97,96.97,26279.0,92.7851,92.7851,92.7755,92.7755,26279.0
2024-10-03 14:35:00,96.98,96.99,96.97,96.98,22964.0,92.7851,92.7946,92.7755,92.7851,22964.0
2024-10-03 14:40:00,96.98,96.99,96.97,96.98,40539.0,92.7851,92.7946,92.7755,92.7851,40539.0
2024-10-03 14:45:00,96.98,96.99,96.97,96.98,5597.0,92.7851,92.7946,92.7755,92.7851,5597.0
2024-10-03 14:50:00,96.98,96.98,96.95,96.95,64717.0,92.7851,92.7851,92.7564,92.7564,64717.0
2024-10-03 14:55:00,96.96,96.97,96.94,96.94,7246.0,92.7659,92.7755,92.7468,92.7468,7246.0
2024-10-03 15:00:00,96.94,96.95,96.93,96.95,10619.0,92.7468,92.7564,92.7372,92.7564,10619.0
2024-10-03 15:05:00,96.95,96.95,96.93,96.94,37339.0,92.7564,92.7564,92.7372,92.7468,37339.0
2024-10-03 15:10:00,96.93,96.97,96.93,96.97,16985.0,92.7372,92.7755,92.7372,92.7755,16985.0
2024-10-03 15:15:00,96.97,96.98,96.96,96.98,11490.0,92.7755,92.7851,92.7659,92.7851,11490.0
2024-10-03 15:20:00,96.98,96.99,96.97,96.99,9722.0,92.7851,92.7946,92.7755,92.7946,9722.0
2024-10-03 15:25:00,96.99,96.99,96.98,96.98,9927.0,92.7946,92.7946,92.7851,92.7851,9927.0
2024-10-03 15:30:00,96.99,97.01,96.99,97.01,26360.0,92.7946,92.8138,92.7946,92.8138,26360.0
2024-10-03 15:35:00,97.01,97.02,97.0,97.02,28206.0,92.8138,92.8233,92.8042,92.8233,28206.0
2024-10-03 15:40:00,97.02,97.02,96.99,96.99,57533.0,92.8233,92.8233,92.7946,92.7946,57533.0
2024-10-03 15:45:00,97.0,97.02,96.99,97.01,153423.0,92.8042,92.8233,92.7946,92.8138,153423.0
2024-10-03 15:50:00,97.01,97.02,97.0,97.02,72376.0,92.8138,92.8233,92.8042,92.8233,72376.0
2024-10-03 15:55:00,97.02,97.05,97.01,97.04,331546.0,92.8233,92.852,92.8138,92.8425,331546.0
2024-10-04 09:30:00,97.03,97.03,96.83,96.88,144072.0,92.8329,92.8329,92.6416,92.6894,144072.0
2024-10-04 09:35:00,96.88,96.94,96.87,96.94,110308.0,92.6894,92.7468,92.6798,92.7468,110308.0
2024-10-04 09:40:00,96.94,96.98,96.94,96.96,54802.0,92.7468,92.7851,92.7468,92.7659,54802.0
2024-10-04 09:45:00,96.97,96.99,96.95,96.95,18989.0,92.7755,92.7946,92.7564,92.7564,18989.0
2024-10-04 09:50:00,96.95,96.95,96.88,96.88,10542.0,92.7564,92.7564,92.6894,92.6894,10542.0
2024-10-04 09:55:00,96.88,96.92,96.88,96.91,63136.0,92.6894,92.7277,92.6894,92.7181,63136.0
2024-10-04 10:00:00,96.91,96.92,96.88,96.9,38632.0,92.7181,92.7277,92.6894,92.7085,38632.0
2024-10-04 10:05:00,96.9,96.92,96.86,96.87,85644.0,92.7085,92.7277,92.6703,92.6798,85644.0
2024-10-04 10:10:00,96.87,96.87,96.84,96.86,17323.0,92.6798,92.6798,92.6511,92.6703,17323.0
2024-10-04 10:15:00,96.87,96.9,96.86,96.88,23785.0,92.6798,92.7085,92.6703,92.6894,23785.0
2024-10-04 10:20:00,96.88,96.88,96.85,96.86,66284.0,92.6894,92.6894,92.6607,92.6703,66284.0
2024-10-04 10:25:00,96.86,96.87,96.85,96.86,25430.0,92.6703,92.6798,92.6607,92.6703,25430.0
2024-10-04 10:30:00,96.86,96.86,96.84,96.84,25049.0,92.6703,92.6703,92.6511,92.6511,25049.0
2024-10-04 10:35:00,96.85,96.86,96.84,96.84,42883.0,92.6607,92.6703,92.6511,92.6511,42883.0
2024-10-04 10:40:00,96.84,96.89,96.84,96.89,28456.0,92.6511,92.699,92.6511,92.699,28456.0
2024-10-04 10:45:00,96.89,96.9,96.87,96.89,93305.0,92.699,92.7085,92.6798,92.699,93305.0
2024-10-04 10:50:00,96.89,96.9,96.88,96.88,71020.0,92.699,92.7085,92.6894,92.6894,71020.0
2024-10-04 10:55:00,96.89,96.9,96.88,96.9,13525.0,92.699,92.7085,92.6894,92.7085,13525.0
2024-10-04 11:00:00,96.9,96.95,96.9,96.94,35171.0,92.7085,92.7564,92.7085,92.7468,35171.0
2024-10-04 11:05:00,96.94,96.94,96.91,96.92,20747.0,92.7468,92.7468,92.7181,92.7277,20747.0
2024-10-04 11:10:00,96.92,96.94,96.91,96.91,25414.0,92.7277,92.7468,92.7181,92.7181,25414.0
2024-10-04 11:15:00,96.92,96.93,96.91,96.92,67447.0,92.7277,92.7372,92.7181,92.7277,67447.0
2024-10-04 11:20:00,96.93,96.93,96.89,96.89,14921.0,92.7372,92.7372,92.699,92.699,14921.0
2024-10-04 11:25:00,96.9,96.9,96.88,96.89,20898.0,92.7085,92.7085,92.6894,92.699,20898.0
2024-10-04 11:30:00,96.89,96.93,96.88,96.93,18602.0,92.699,92.7372,92.6894,92.7372,18602.0
2024-10-04 11:35:00,96.94,96.96,96.93,96.95,41464.0,92.7468,92.7659,92.7372,92.7564,41464.0
2024-10-04 11:40:00,96.95,96.97,96.94,96.96,14897.0,92.7564,92.7755,92.7468,92.7659,14897.0
2024-10-04 11:45:00,96.95,96.96,96.94,96.95,19943.0,92.7564,92.7659,92.7468,92.7564,19943.0
2024-10-04 11:50:00,96.95,96.97,96.94,96.97,19593.0,92.7564,92.7755,92.7468,92.7755,19593.0
2024-10-04 11:55:00,96.97,96.97,96.96,96.97,10446.0,92.7755,92.7755,92.7659,92.7755,10446.0
2024-10-04 12:00:00,96.97,96.98,96.96,96.98,38304.0,92.7755,92.7851,92.7659,92.7851,38304.0
2024-10-04 12:05:00,96.98,96.98,96.95,96.95,29677.0,92.7851,92.7851,92.7564,92.7564,29677.0
2024-10-04 12:10:00,96.95,96.96,96.94,96.95,31183.0,92.7564,92.7659,92.7468,92.7564,31183.0
2024-10-04 12:15:00,96.95,96.95,96.93,96.95,23864.0,92.7564,92.7564,92.7372,92.7564,23864.0
2024-10-04 12:20:00,96.95,96.95,96.94,96.95,56528.0,92.7564,92.7564,92.7468,92.7564,56528.0
2024-10-04 12:25:00,96.95,96.95,96.92,96.94,30414.0,92.7564,92.7564,92.7277,92.7468,30414.0
2024-10-04 12:30:00,96.95,96.95,96.94,96.95,11761.0,92.7564,92.7564,92.7468,92.7564,11761.0
2024-10-04 12:35:00,96.95,97.01,96.95,97.0,14484.0,92.7564,92.8138,92.7564,92.8042,14484.0
2024-10-04 12:40:00,96.99,97.01,96.99,97.01,5529.0,92.7946,92.8138,92.7946,92.8138,5529.0
2024-10-04 12:45:00,97.01,97.01,96.99,97.0,16267.0,92.8138,92.8138,92.7946,92.8042,16267.0
2024-10-04 12:50:00,97.0,97.01,96.98,96.99,9530.0,92.8042,92.8138,92.7851,92.7946,9530.0
2024-10-04 12:55:00,96.99,97.0,96.99,96.99,18761.0,92.7946,92.8042,92.7946,92.7946,18761.0
2024-10-04 13:00:00,97.0,97.0,96.99,97.0,9670.0,92.8042,92.8042,92.7946,92.8042,9670.0
2024-10-04 13:05:00,97.0,97.0,96.98,96.98,22471.0,92.8042,92.8042,92.7851,92.7851,22471.0
2024-10-04 13:10:00,96.98,96.99,96.97,96.99,41913.0,92.7851,92.7946,92.7755,92.7946,41913.0
2024-10-04 13:15:00,96.98,97.0,96.98,97.0,21532.0,92.7851,92.8042,92.7851,92.8042,21532.0
2024-10-04 13:20:00,97.0,97.0,96.99,97.0,12398.0,92.8042,92.8042,92.7946,92.8042,12398.0
2024-10-04 13:25:00,97.0,97.0,96.98,96.98,24925.0,92.8042,92.8042,92.7851,92.7851,24925.0
2024-10-04 13:30:00,96.98,96.99,96.98,96.98,831.0,92.7851,92.7946,92.7851,92.7851,831.0
2024-10-04 13:35:00,96.98,96.99,96.94,96.97,57764.0,92.7851,92.7946,92.7468,92.7755,57764.0
2024-10-04 13:40:00,96.97,96.98,96.96,96.98,3698.0,92.7755,92.7851,92.7659,92.7851,3698.0
2024-10-04 13:45:00,96.98,96.99,96.96,96.96,2765.0,92.7851,92.7946,92.7659,92.7659,2765.0
2024-10-04 13:50:00,96.95,96.96,96.93,96.93,4443.0,92.7564,92.7659,92.7372,92.7372,4443.0
2024-10-04 13:55:00,96.93,96.93,96.92,96.93,519.0,92.7372,92.7372,92.7277,92.7372,519.0
2024-10-04 14:00:00,96.92,96.92,96.89,96.9,16120.0,92.7277,92.7277,92.699,92.7085,16120.0
2024-10-04 14:05:00,96.9,96.9,96.89,96.89,4876.0,92.7085,92.7085,92.699,92.699,4876.0
2024-10-04 14:10:00,96.9,96.9,96.86,96.87,18792.0,92.7085,92.7085,92.6703,92.6798,18792.0
2024-10-04 14:15:00,96.87,96.88,96.86,96.87,9571.0,92.6798,92.6894,92.6703,92.6798,9571.0
2024-10-04 14:20:00,96.87,96.88,96.86,96.87,5332.0,92.6798,92.6894,92.6703,92.6798,5332.0
2024-10-04 14:25:00,96.87,96.88,96.86,96.88,18740.0,92.6798,92.6894,92.6703,92.6894,18740.0
2024-10-04 14:30:00,96.88,96.89,96.87,96.89,42038.0,92.6894,92.699,92.6798,92.699,42038.0
2024-10-04 14:35:00,96.89,96.9,96.87,96.89,58886.0,92.699,92.7085,92.6798,92.699,58886.0
2024-10-04 14:40:00,96.89,96.89,96.87,96.88,5294.0,92.699,92.699,92.6798,92.6894,5294.0
2024-10-04 14:45:00,96.88,96.88,96.87,96.88,1312.0,92.6894,92.6894,92.6798,92.6894,1312.0
2024-10-04 14:50:00,96.87,96.87,96.85,96.87,28239.0,92.6798,92.6798,92.6607,92.6798,28239.0
2024-10-04 14:55:00,96.86,96.87,96.86,96.87,49204.0,92.6703,92.6798,92.6703,92.6798,49204.0
2024-10-04 15:00:00,96.87,96.87,96.84,96.85,33728.0,92.6798,92.6798,92.6511,92.6607,33728.0
2024-10-04 15:05:00,96.86,96.86,96.85,96.86,6208.0,92.6703,92.6703,92.6607,92.6703,6208.0
2024-10-04 15:10:00,96.86,96.88,96.86,96.88,20574.0,92.6703,92.6894,92.6703,92.6894,20574.0
2024-10-04 15:15:00,96.88,96.89,96.87,96.89,66229.0,92.6894,92.699,92.6798,92.699,66229.0
2024-10-04 15:20:00,96.89,96.9,96.88,96.9,15150.0,92.699,92.7085,92.6894,92.7085,15150.0
2024-10-04 15:25:00,96.9,96.9,96.89,96.9,9512.0,92.7085,92.7085,92.699,92.7085,9512.0
2024-10-04 15:30:00,96.9,96.93,96.89,96.93,94123.0,92.7085,92.7372,92.699,92.7372,94123.0
2024-10-04 15:35:00,96.92,96.92,96.91,96.92,17890.0,92.7277,92.7277,92.7181,92.7277,17890.0
2024-10-04 15:40:00,96.92,96.93,96.91,96.93,6392.0,92.7277,92.7372,92.7181,92.7372,6392.0
2024-10-04 15:45:00,96.93,96.94,96.92,96.94,10441.0,92.7372,92.7468,92.7277,92.7468,10441.0
2024-10-04 15:50:00,96.94,96.95,96.93,96.94,39034.0,92.7468,92.7564,92.7372,92.7468,39034.0
2024-10-04 15:55:00,96.94,96.97,96.93,96.93,179814.0,92.7468,92.7755,92.7372,92.7372,179814.0
2024-10-07 09:30:00,96.8,96.81,96.76,96.8,62744.0,92.6128,92.6224,92.5746,92.6128,62744.0
2024-10-07 09:35:00,96.8,96.81,96.76,96.76,54020.0,92.6128,92.6224,92.5746,92.5746,54020.0
2024-10-07 09:40:00,96.76,96.79,96.76,96.76,20876.0,92.5746,92.6033,92.5746,92.5746,20876.0
2024-10-07 09:45:00,96.76,96.78,96.74,96.75,19403.0,92.5746,92.5937,92.5554,92.565,19403.0
2024-10-07 09:50:00,96.76,96.76,96.74,96.75,5578.0,92.5746,92.5746,92.5554,92.565,5578.0
2024-10-07 09:55:00,96.75,96.75,96.7,96.7,16840.0,92.565,92.565,92.5172,92.5172,16840.0
2024-10-07 10:00:00,96.69,96.71,96.68,96.69,24292.0,92.5076,92.5267,92.498,92.5076,24292.0
2024-10-07 10:05:00,96.69,96.72,96.68,96.72,33905.0,92.5076,92.5363,92.498,92.5363,33905.0
2024-10-07 10:10:00,96.72,96.74,96.71,96.74,11531.0,92.5363,92.5554,92.5267,92.5554,11531.0
2024-10-07 10:15:00,96.73,96.74,96.7,96.7,31968.0,92.5459,92.5554,92.5172,92.5172,31968.0
2024-10-07 10:20:00,96.7,96.73,96.7,96.73,49456.0,92.5172,92.5459,92.5172,92.5459,49456.0
2024-10-07 10:25:00,96.73,96.73,96.69,96.71,38017.0,92.5459,92.5459,92.5076,92.5267,38017.0
2024-10-07 10:30:00,96.71,96.72,96.69,96.71,23617.0,92.5267,92.5363,92.5076,92.5267,23617.0
2024-10-07 10:35:00,96.7,96.73,96.7,96.7,35581.0,92.5172,92.5459,92.5172,92.5172,35581.0
2024-10-07 10:40:00,96.7,96.71,96.69,96.69,13789.0,92.5172,92.5267,92.5076,92.5076,13789.0
2024-10-07 10:45:00,96.69,96.69,96.66,96.67,8961.0,92.5076,92.5076,92.4789,92.4885,8961.0
2024-10-07 10:50:00,96.67,96.69,96.67,96.68,4228.0,92.4885,92.5076,92.4885,92.498,4228.0
2024-10-07 10:55:00,96.68,96.68,96.67,96.68,8803.0,92.498,92.498,92.4885,92.498,8803.0
2024-10-07 11:00:00,96.67,96.7,96.67,96.7,24214.0,92.4885,92.5172,92.4885,92.5172,24214.0
2024-10-07 11:05:00,96.7,96.71,96.69,96.7,22061.0,92.5172,92.5267,92.5076,92.5172,22061.0
2024-10-07 11:10:00,96.7,96.71,96.69,96.7,8631.0,92.5172,92.5267,92.5076,92.5172,8631.0
2024-10-07 11:15:00,96.7,96.7,96.69,96.69,2975.0,92.5172,92.5172,92.5076,92.5076,2975.0
2024-10-07 11:20:00,96.69,96.7,96.68,96.68,6132.0,92.5076,92.5172,92.498,92.498,6132.0
2024-10-07 11:25:00,96.68,96.7,96.68,96.7,10055.0,92.498,92.5172,92.498,92.5172,10055.0
2024-10-07 11:30:00,96.7,96.71,96.69,96.7,7959.0,92.5172,92.5267,92.5076,92.5172,7959.0
2024-10-07 11:35:00,96.7,96.71,96.69,96.7,7843.0,92.5172,92.5267,92.5076,92.5172,7843.0
2024-10-07 11:40:00,96.7,96.71,96.68,96.69,11486.0,92.5172,92.5267,92.498,92.5076,11486.0
2024-10-07 11:45:00,96.69,96.69,96.68,96.68,12358.0,92.5076,92.5076,92.498,92.498,12358.0
2024-10-07 11:50:00,96.68,96.69,96.67,96.69,7501.0,92.498,92.5076,92.4885,92.5076,7501.0
2024-10-07 11:55:00,96.69,96.71,96.68,96.7,13908.0,92.5076,92.5267,92.498,92.5172,13908.0
2024-10-07 12:00:00,96.7,96.7,96.68,96.69,10715.0,92.5172,92.5172,92.498,92.5076,10715.0
2024-10-07 12:05:00,96.69,96.69,96.66,96.67,8983.0,92.5076,92.5076,92.4789,92.4885,8983.0
2024-10-07 12:10:00,96.67,96.68,96.65,96.66,9212.0,92.4885,92.498,92.4693,92.4789,9212.0
2024-10-07 12:15:00,96.66,96.67,96.65,96.67,9670.0,92.4789,92.4885,92.4693,92.4885,9670.0
2024-10-07 12:20:00,96.66,96.66,96.65,96.66,3219.0,92.4789,92.4789,92.4693,92.4789,3219.0
2024-10-07 12:25:00,96.66,96.66,96.64,96.64,11993.0,92.4789,92.4789,92.4598,92.4598,11993.0
2024-10-07 12:30:00,96.64,96.64,96.62,96.63,12670.0,92.4598,92.4598,92.4406,92.4502,12670.0
2024-10-07 12:35:00,96.63,96.64,96.62,96.62,5497.0,92.4502,92.4598,92.4406,92.4406,5497.0
2024-10-07 12:40:00,96.62,96.64,96.61,96.62,4535.0,92.4406,92.4598,92.4311,92.4406,4535.0
2024-10-07 12:45:00,96.63,96.65,96.62,96.63,8195.0,92.4502,92.4693,92.4406,92.4502,8195.0
2024-10-07 12:50:00,96.63,96.64,96.63,96.63,1720.0,92.4502,92.4598,92.4502,92.4502,1720.0
2024-10-07 12:55:00,96.62,96.63,96.62,96.62,2999.0,92.4406,92.4502,92.4406,92.4406,2999.0
2024-10-07 13:00:00,96.62,96.65,96.62,96.64,60676.0,92.4406,92.4693,92.4406,92.4598,60676.0
2024-10-07 13:05:00,96.64,96.64,96.63,96.63,10057.0,92.4598,92.4598,92.4502,92.4502,10057.0
2024-10-07 13:10:00,96.64,96.64,96.63,96.64,2237.0,92.4598,92.4598,92.4502,92.4598,2237.0
2024-10-07 13:15:00,96.63,96.64,96.62,96.63,6827.0,92.4502,92.4598,92.4406,92.4502,6827.0
2024-10-07 13:20:00,96.63,96.63,96.61,96.62,6969.0,92.4502,92.4502,92.4311,92.4406,6969.0
2024-10-07 13:25:00,96.62,96.63,96.61,96.63,5725.0,92.4406,92.4502,92.4311,92.4502,5725.0
2024-10-07 13:30:00,96.62,96.63,96.61,96.63,17951.0,92.4406,92.4502,92.4311,92.4502,17951.0
2024-10-07 13:35:00,96.64,96.64,96.63,96.64,4083.0,92.4598,92.4598,92.4502,92.4598,4083.0
2024-10-07 13:40:00,96.64,96.64,96.62,96.63,8002.0,92.4598,92.4598,92.4406,92.4502,8002.0
2024-10-07 13:45:00,96.63,96.63,96.61,96.62,20574.0,92.4502,92.4502,92.4311,92.4406,20574.0
2024-10-07 13:50:00,96.62,96.64,96.61,96.63,130542.0,92.4406,92.4598,92.4311,92.4502,130542.0
2024-10-07 13:55:00,96.63,96.63,96.61,96.63,14986.0,92.4502,92.4502,92.4311,92.4502,14986.0
2024-10-07 14:00:00,96.62,96.62,96.59,96.6,37289.0,92.4406,92.4406,92.4119,92.4215,37289.0
2024-10-07 14:05:00,96.59,96.6,96.57,96.58,44769.0,92.4119,92.4215,92.3928,92.4024,44769.0
2024-10-07 14:10:00,96.57,96.59,96.57,96.58,17630.0,92.3928,92.4119,92.3928,92.4024,17630.0
2024-10-07 14:15:00,96.59,96.59,96.57,96.58,9307.0,92.4119,92.4119,92.3928,92.4024,9307.0
2024-10-07 14:20:00,96.58,96.6,96.57,96.59,24153.0,92.4024,92.4215,92.3928,92.4119,24153.0
2024-10-07 14:25:00,96.59,96.6,96.58,96.59,8786.0,92.4119,92.4215,92.4024,92.4119,8786.0
2024-10-07 14:30:00,96.59,96.59,96.53,96.56,52032.0,92.4119,92.4119,92.3545,92.3832,52032.0
2024-10-07 14:35:00,96.56,96.56,96.54,96.55,6133.0,92.3832,92.3832,92.3641,92.3737,6133.0
2024-10-07 14:40:00,96.55,96.59,96.55,96.57,8226.0,92.3737,92.4119,92.3737,92.3928,8226.0
2024-10-07 14:45:00,96.56,96.56,96.48,96.49,41133.0,92.3832,92.3832,92.3067,92.3163,41133.0
2024-10-07 14:50:00,96.49,96.51,96.49,96.5,48585.0,92.3163,92.3354,92.3163,92.3258,48585.0
2024-10-07 14:55:00,96.5,96.52,96.49,96.49,127865.0,92.3258,92.345,92.3163,92.3163,127865.0
2024-10-07 15:00:00,96.5,96.52,96.49,96.51,60939.0,92.3258,92.345,92.3163,92.3354,60939.0
2024-10-07 15:05:00,96.51,96.55,96.51,96.54,7737.0,92.3354,92.3737,92.3354,92.3641,7737.0
2024-10-07 15:10:00,96.55,96.55,96.52,96.53,4571.0,92.3737,92.3737,92.345,92.3545,4571.0
2024-10-07 15:15:00,96.54,96.56,96.54,96.55,11381.0,92.3641,92.3832,92.3641,92.3737,11381.0
2024-10-07 15:20:00,96.55,96.57,96.55,96.56,1229.0,92.3737,92.3928,92.3737,92.3832,1229.0
2024-10-07 15:25:00,96.57,96.57,96.53,96.54,6052.0,92.3928,92.3928,92.3545,92.3641,6052.0
2024-10-07 15:30:00,96.54,96.54,96.5,96.5,27983.0,92.3641,92.3641,92.3258,92.3258,27983.0
2024-10-07 15:35:00,96.5,96.52,96.49,96.52,50670.0,92.3258,92.345,92.3163,92.345,50670.0
2024-10-07 15:40:00,96.51,96.53,96.5,96.53,13166.0,92.3354,92.3545,92.3258,92.3545,13166.0
2024-10-07 15:45:00,96.52,96.53,96.5,96.52,20239.0,92.345,92.3545,92.3258,92.345,20239.0
2024-10-07 15:50:00,96.51,96.54,96.51,96.53,43364.0,92.3354,92.3641,92.3354,92.3545,43364.0
2024-10-07 15:55:00,96.54,96.54,96.47,96.49,206163.0,92.3641,92.3641,92.2971,92.3163,206163.0
2024-10-08 09:30:00,96.61,96.65,96.57,96.58,130386.0,92.4311,92.4693,92.3928,92.4024,130386.0
2024-10-08 09:35:00,96.57,96.59,96.56,96.56,15113.0,92.3928,92.4119,92.3832,92.3832,15113.0
2024-10-08 09:40:00,96.56,96.58,96.54,96.55,22653.0,92.3832,92.4024,92.3641,92.3737,22653.0
2024-10-08 09:45:00,96.55,96.56,96.53,96.55,26681.0,92.3737,92.3832,92.3545,92.3737,26681.0
2024-10-08 09:50:00,96.55,96.55,96.51,96.51,28033.0,92.3737,92.3737,92.3354,92.3354,28033.0
2024-10-08 09:55:00,96.52,96.56,96.51,96.55,34770.0,92.345,92.3832,92.3354,92.3737,34770.0
2024-10-08 10:00:00,96.56,96.59,96.55,96.59,49870.0,92.3832,92.4119,92.3737,92.4119,49870.0
2024-10-08 10:05:00,96.59,96.59,96.54,96.56,18204.0,92.4119,92.4119,92.3641,92.3832,18204.0
2024-10-08 10:10:00,96.56,96.56,96.53,96.54,16637.0,92.3832,92.3832,92.3545,92.3641,16637.0
2024-10-08 10:15:00,96.54,96.54,96.52,96.54,18995.0,92.3641,92.3641,92.345,92.3641,18995.0
2024-10-08 10:20:00,96.54,96.55,96.53,96.53,35280.0,92.3641,92.3737,92.3545,92.3545,35280.0
2024-10-08 10:25:00,96.53,96.55,96.52,96.54,20228.0,92.3545,92.3737,92.345,92.3641,20228.0
2024-10-08 10:30:00,96.54,96.56,96.53,96.55,30080.0,92.3641,92.3832,92.3545,92.3737,30080.0
2024-10-08 10:35:00,96.55,96.57,96.54,96.57,30820.0,92.3737,92.3928,92.3641,92.3928,30820.0
2024-10-08 10:40:00,96.57,96.57,96.55,96.56,107300.0,92.3928,92.3928,92.3737,92.3832,107300.0
2024-10-08 10:45:00,96.56,96.58,96.56,96.56,51267.0,92.3832,92.4024,92.3832,92.3832,51267.0
2024-10-08 10:50:00,96.56,96.57,96.54,96.55,73259.0,92.3832,92.3928,92.3641,92.3737,73259.0
2024-10-08 10:55:00,96.55,96.56,96.53,96.54,117661.0,92.3737,92.3832,92.3545,92.3641,117661.0
2024-10-08 11:00:00,96.54,96.55,96.53,96.54,29337.0,92.3641,92.3737,92.3545,92.3641,29337.0
2024-10-08 11:05:00,96.54,96.55,96.52,96.53,30346.0,92.3641,92.3737,92.345,92.3545,30346.0
2024-10-08 11:10:00,96.53,96.53,96.52,96.53,7300.0,92.3545,92.3545,92.345,92.3545,7300.0
2024-10-08 11:15:00,96.52,96.53,96.51,96.53,19366.0,92.345,92.3545,92.3354,92.3545,19366.0
2024-10-08 11:20:00,96.53,96.54,96.52,96.53,41600.0,92.3545,92.3641,92.345,92.3545,41600.0
2024-10-08 11:25:00,96.53,96.54,96.52,96.54,29276.0,92.3545,92.3641,92.345,92.3641,29276.0
2024-10-08 11:30:00,96.54,96.55,96.52,96.54,405507.0,92.3641,92.3737,92.345,92.3641,405507.0
2024-10-08 11:35:00,96.54,96.55,96.53,96.55,29559.0,92.3641,92.3737,92.3545,92.3737,29559.0
2024-10-08 11:40:00,96.55,96.56,96.54,96.56,122595.0,92.3737,92.3832,92.3641,92.3832,122595.0
2024-10-08 11:45:00,96.56,96.57,96.56,96.57,31311.0,92.3832,92.3928,92.3832,92.3928,31311.0
2024-10-08 11:50:00,96.56,96.59,96.56,96.59,144400.0,92.3832,92.4119,92.3832,92.4119,144400.0
2024-10-08 11:55:00,96.59,96.6,96.58,96.59,28676.0,92.4119,92.4215,92.4024,92.4119,28676.0
2024-10-08 12:00:00,96.59,96.6,96.57,96.58,27439.0,92.4119,92.4215,92.3928,92.4024,27439.0
2024-10-08 12:05:00,96.58,96.59,96.56,96.57,43353.0,92.4024,92.4119,92.3832,92.3928,43353.0
2024-10-08 12:10:00,96.56,96.58,96.56,96.58,53362.0,92.3832,92.4024,92.3832,92.4024,53362.0
2024-10-08 12:15:00,96.58,96.61,96.57,96.61,25464.0,92.4024,92.4311,92.3928,92.4311,25464.0
2024-10-08 12:20:00,96.61,96.61,96.6,96.61,26659.0,92.4311,92.4311,92.4215,92.4311,26659.0
2024-10-08 12:25:00,96.61,96.62,96.6,96.61,20827.0,92.4311,92.4406,92.4215,92.4311,20827.0
2024-10-08 12:30:00,96.61,96.62,96.6,96.62,31313.0,92.4311,92.4406,92.4215,92.4406,31313.0
2024-10-08 12:35:00,96.62,96.63,96.61,96.63,14984.0,92.4406,92.4502,92.4311,92.4502,14984.0
2024-10-08 12:40:00,96.63,96.65,96.62,96.65,167449.0,92.4502,92.4693,92.4406,92.4693,167449.0
2024-10-08 12:45:00,96.65,96.65,96.61,96.62,33809.0,92.4693,92.4693,92.4311,92.4406,33809.0
2024-10-08 12:50:00,96.62,96.64,96.61,96.64,21205.0,92.4406,92.4598,92.4311,92.4598,21205.0
2024-10-08 12:55:00,96.64,96.64,96.63,96.64,22170.0,92.4598,92.4598,92.4502,92.4598,22170.0
2024-10-08 13:00:00,96.64,96.65,96.62,96.62,45485.0,92.4598,92.4693,92.4406,92.4406,45485.0
2024-10-08 13:05:00,96.61,96.62,96.59,96.59,49567.0,92.4311,92.4406,92.4119,92.4119,49567.0
2024-10-08 13:10:00,96.59,96.62,96.58,96.62,32883.0,92.4119,92.4406,92.4024,92.4406,32883.0
2024-10-08 13:15:00,96.62,96.62,96.6,96.61,31347.0,92.4406,92.4406,92.4215,92.4311,31347.0
2024-10-08 13:20:00,96.61,96.63,96.61,96.63,7667.0,92.4311,92.4502,92.4311,92.4502,7667.0
2024-10-08 13:25:00,96.63,96.63,96.62,96.63,25111.0,92.4502,92.4502,92.4406,92.4502,25111.0
2024-10-08 13:30:00,96.63,96.63,96.61,96.62,21178.0,92.4502,92.4502,92.4311,92.4406,21178.0
2024-10-08 13:35:00,96.62,96.62,96.6,96.61,11506.0,92.4406,92.4406,92.4215,92.4311,11506.0
2024-10-08 13:40:00,96.61,96.61,96.6,96.61,2749.0,92.4311,92.4311,92.4215,92.4311,2749.0
2024-10-08 13:45:00,96.61,96.61,96.6,96.61,16927.0,92.4311,92.4311,92.4215,92.4311,16927.0
2024-10-08 13:50:00,96.59,96.6,96.59,96.6,5272.0,92.4119,92.4215,92.4119,92.4215,5272.0
2024-10-08 13:55:00,96.6,96.62,96.59,96.62,58545.0,92.4215,92.4406,92.4119,92.4406,58545.0
2024-10-08 14:00:00,96.62,96.63,96.61,96.62,46167.0,92.4406,92.4502,92.4311,92.4406,46167.0
2024-10-08 14:05:00,96.62,96.62,96.61,96.62,11248.0,92.4406,92.4406,92.4311,92.4406,11248.0
2024-10-08 14:10:00,96.62,96.62,96.61,96.62,4605.0,92.4406,92.4406,92.4311,92.4406,4605.0
2024-10-08 14:15:00,96.62,96.64,96.62,96.63,31010.0,92.4406,92.4598,92.4406,92.4502,31010.0
2024-10-08 14:20:00,96.63,96.64,96.62,96.64,17200.0,92.4502,92.4598,92.4406,92.4598,17200.0
2024-10-08 14:25:00,96.64,96.64,96.63,96.64,8765.0,92.4598,92.4598,92.4502,92.4598,8765.0
2024-10-08 14:30:00,96.64,96.66,96.63,96.66,20451.0,92.4598,92.4789,92.4502,92.4789,20451.0
2024-10-08 14:35:00,96.66,96.68,96.65,96.67,21463.0,92.4789,92.498,92.4693,92.4885,21463.0
2024-10-08 14:40:00,96.67,96.67,96.66,96.67,16403.0,92.4885,92.4885,92.4789,92.4885,16403.0
2024-10-08 14:45:00,96.67,96.67,96.66,96.67,6564.0,92.4885,92.4885,92.4789,92.4885,6564.0
2024-10-08 14:50:00,96.67,96.68,96.66,96.68,8807.0,92.4885,92.498,92.4789,92.498,8807.0
2024-10-08 14:55:00,96.67,96.68,96.64,96.64,23384.0,92.4885,92.498,92.4598,92.4598,23384.0
2024-10-08 15:00:00,96.64,96.64,96.62,96.63,40717.0,92.4598,92.4598,92.4406,92.4502,40717.0
2024-10-08 15:05:00,96.63,96.64,96.62,96.63,37103.0,92.4502,92.4598,92.4406,92.4502,37103.0
2024-10-08 15:10:00,96.63,96.63,96.62,96.63,4463.0,92.4502,92.4502,92.4406,92.4502,4463.0
2024-10-08 15:15:00,96.63,96.64,96.62,96.64,62195.0,92.4502,92.4598,92.4406,92.4598,62195.0
2024-10-08 15:20:00,96.63,96.63,96.61,96.62,13473.0,92.4502,92.4502,92.4311,92.4406,13473.0
2024-10-08 15:25:00,96.62,96.63,96.62,96.63,15263.0,92.4406,92.4502,92.4406,92.4502,15263.0
2024-10-08 15:30:00,96.63,96.65,96.62,96.65,13927.0,92.4502,92.4693,92.4406,92.4693,13927.0
2024-10-08 15:35:00,96.65,96.65,96.64,96.65,7370.0,92.4693,92.4693,92.4598,92.4693,7370.0
2024-10-08 15:40:00,96.65,96.66,96.64,96.66,27002.0,92.4693,92.4789,92.4598,92.4789,27002.0
2024-10-08 15:45:00,96.66,96.67,96.65,96.67,54214.0,92.4789,92.4885,92.4693,92.4885,54214.0
2024-10-08 15:50:00,96.66,96.68,96.66,96.68,24340.0,92.4789,92.498,92.4789,92.498,24340.0
2024-10-08 15:55:00,96.68,96.69,96.67,96.68,103613.0,92.498,92.5076,92.4885,92.498,103613.0
2024-10-09 09:30:00,96.61,96.66,96.57,96.59,36622.0,92.4311,92.4789,92.3928,92.4119,36622.0
2024-10-09 09:35:00,96.59,96.61,96.58,96.59,13207.0,92.4119,92.4311,92.4024,92.4119,13207.0
2024-10-09 09:40:00,96.59,96.62,96.57,96.57,24165.0,92.4119,92.4406,92.3928,92.3928,24165.0
2024-10-09 09:45:00,96.56,96.57,96.55,96.56,5146.0,92.3832,92.3928,92.3737,92.3832,5146.0
2024-10-09 09:50:00,96.56,96.58,96.55,96.58,12805.0,92.3832,92.4024,92.3737,92.4024,12805.0
2024-10-09 09:55:00,96.59,96.6,96.59,96.59,11414.0,92.4119,92.4215,92.4119,92.4119,11414.0
2024-10-09 10:00:00,96.6,96.61,96.58,96.59,27140.0,92.4215,92.4311,92.4024,92.4119,27140.0
2024-10-09 10:05:00,96.59,96.6,96.59,96.59,19119.0,92.4119,92.4215,92.4119,92.4119,19119.0
2024-10-09 10:10:00,96.6,96.62,96.6,96.61,1737069.0,92.4215,92.4406,92.4215,92.4311,1737069.0
2024-10-09 10:15:00,96.61,96.61,96.58,96.6,35144.0,92.4311,92.4311,92.4024,92.4215,35144.0
2024-10-09 10:20:00,96.59,96.6,96.57,96.58,18482.0,92.4119,92.4215,92.3928,92.4024,18482.0
2024-10-09 10:25:00,96.58,96.6,96.57,96.6,12188.0,92.4024,92.4215,92.3928,92.4215,12188.0
2024-10-09 10:30:00,96.59,96.6,96.59,96.59,7321.0,92.4119,92.4215,92.4119,92.4119,7321.0
2024-10-09 10:35:00,96.59,96.6,96.59,96.6,85686.0,92.4119,92.4215,92.4119,92.4215,85686.0
2024-10-09 10:40:00,96.61,96.61,96.59,96.61,51521.0,92.4311,92.4311,92.4119,92.4311,51521.0
2024-10-09 10:45:00,96.61,96.61,96.59,96.61,6612.0,92.4311,92.4311,92.4119,92.4311,6612.0
2024-10-09 10:50:00,96.61,96.63,96.61,96.63,20279.0,92.4311,92.4502,92.4311,92.4502,20279.0
2024-10-09 10:55:00,96.64,96.64,96.62,96.63,18717.0,92.4598,92.4598,92.4406,92.4502,18717.0
2024-10-09 11:00:00,96.63,96.66,96.62,96.66,36092.0,92.4502,92.4789,92.4406,92.4789,36092.0
2024-10-09 11:05:00,96.66,96.66,96.65,96.66,23813.0,92.4789,92.4789,92.4693,92.4789,23813.0
2024-10-09 11:10:00,96.66,96.68,96.65,96.67,11305.0,92.4789,92.498,92.4693,92.4885,11305.0
2024-10-09 11:15:00,96.66,96.69,96.65,96.69,11554.0,92.4789,92.5076,92.4693,92.5076,11554.0
2024-10-09 11:20:00,96.69,96.7,96.68,96.69,23131.0,92.5076,92.5172,92.498,92.5076,23131.0
2024-10-09 11:25:00,96.68,96.7,96.68,96.7,33226.0,92.498,92.5172,92.498,92.5172,33226.0
2024-10-09 11:30:00,96.69,96.7,96.68,96.69,292622.0,92.5076,92.5172,92.498,92.5076,292622.0
2024-10-09 11:35:00,96.69,96.69,96.66,96.67,18006.0,92.5076,92.5076,92.4789,92.4885,18006.0
2024-10-09 11:40:00,96.68,96.69,96.68,96.68,27581.0,92.498,92.5076,92.498,92.498,27581.0
2024-10-09 11:45:00,96.68,96.68,96.66,96.67,19959.0,92.498,92.498,92.4789,92.4885,19959.0
2024-10-09 11:50:00,96.67,96.67,96.62,96.63,41675.0,92.4885,92.4885,92.4406,92.4502,41675.0
2024-10-09 11:55:00,96.63,96.68,96.63,96.67,32411.0,92.4502,92.498,92.4502,92.4885,32411.0
2024-10-09 12:00:00,96.66,96.67,96.65,96.65,27425.0,92.4789,92.4885,92.4693,92.4693,27425.0
2024-10-09 12:05:00,96.65,96.66,96.65,96.66,9915.0,92.4693,92.4789,92.4693,92.4789,9915.0
2024-10-09 12:10:00,96.66,96.69,96.65,96.66,765334.0,92.4789,92.5076,92.4693,92.4789,765334.0
2024-10-09 12:15:00,96.66,96.66,96.62,96.63,45330.0,92.4789,92.4789,92.4406,92.4502,45330.0
2024-10-09 12:20:00,96.63,96.64,96.62,96.63,25236.0,92.4502,92.4598,92.4406,92.4502,25236.0
2024-10-09 12:25:00,96.63,96.64,96.62,96.64,17817.0,92.4502,92.4598,92.4406,92.4598,17817.0
2024-10-09 12:30:00,96.64,96.64,96.63,96.64,91385.0,92.4598,92.4598,92.4502,92.4598,91385.0
2024-10-09 12:35:00,96.64,96.66,96.63,96.66,56716.0,92.4598,92.4789,92.4502,92.4789,56716.0
2024-10-09 12:40:00,96.66,96.67,96.65,96.66,12637.0,92.4789,92.4885,92.4693,92.4789,12637.0
2024-10-09 12:45:00,96.66,96.68,96.65,96.66,26780.0,92.4789,92.498,92.4693,92.4789,26780.0
2024-10-09 12:50:00,96.66,96.66,96.63,96.64,98245.0,92.4789,92.4789,92.4502,92.4598,98245.0
2024-10-09 12:55:00,96.64,96.64,96.63,96.63,4300.0,92.4598,92.4598,92.4502,92.4502,4300.0
2024-10-09 13:00:00,96.63,96.64,96.61,96.62,85167.0,92.4502,92.4598,92.4311,92.4406,85167.0
2024-10-09 13:05:00,96.61,96.63,96.6,96.63,91712.0,92.4311,92.4502,92.4215,92.4502,91712.0
2024-10-09 13:10:00,96.63,96.63,96.61,96.62,12300.0,92.4502,92.4502,92.4311,92.4406,12300.0
2024-10-09 13:15:00,96.62,96.64,96.61,96.64,27636.0,92.4406,92.4598,92.4311,92.4598,27636.0
2024-10-09 13:20:00,96.64,96.64,96.62,96.64,33696.0,92.4598,92.4598,92.4406,92.4598,33696.0
2024-10-09 13:25:00,96.63,96.64,96.61,96.62,44418.0,92.4502,92.4598,92.4311,92.4406,44418.0
2024-10-09 13:30:00,96.62,96.62,96.6,96.61,35021.0,92.4406,92.4406,92.4215,92.4311,35021.0
2024-10-09 13:35:00,96.61,96.61,96.59,96.59,14119.0,92.4311,92.4311,92.4119,92.4119,14119.0
2024-10-09 13:40:00,96.59,96.6,96.58,96.59,12052.0,92.4119,92.4215,92.4024,92.4119,12052.0
2024-10-09 13:45:00,96.59,96.6,96.58,96.58,34719.0,92.4119,92.4215,92.4024,92.4024,34719.0
2024-10-09 13:50:00,96.58,96.59,96.53,96.55,41610.0,92.4024,92.4119,92.3545,92.3737,41610.0
2024-10-09 13:55:00,96.56,96.56,96.54,96.54,37502.0,92.3832,92.3832,92.3641,92.3641,37502.0
2024-10-09 14:00:00,96.55,96.56,96.54,96.56,62029.0,92.3737,92.3832,92.3641,92.3832,62029.0
2024-10-09 14:05:00,96.56,96.57,96.55,96.56,24432.0,92.3832,92.3928,92.3737,92.3832,24432.0
2024-10-09 14:10:00,96.56,96.56,96.55,96.56,23214.0,92.3832,92.3832,92.3737,92.3832,23214.0
2024-10-09 14:15:00,96.56,96.58,96.55,96.58,75754.0,92.3832,92.4024,92.3737,92.4024,75754.0
2024-10-09 14:20:00,96.57,96.58,96.56,96.58,60953.0,92.3928,92.4024,92.3832,92.4024,60953.0
2024-10-09 14:25:00,96.59,96.61,96.58,96.61,12284.0,92.4119,92.4311,92.4024,92.4311,12284.0
2024-10-09 14:30:00,96.61,96.61,96.57,96.58,41226.0,92.4311,92.4311,92.3928,92.4024,41226.0
2024-10-09 14:35:00,96.58,96.59,96.57,96.58,4146.0,92.4024,92.4119,92.3928,92.4024,4146.0
2024-10-09 14:40:00,96.58,96.58,96.57,96.57,6036.0,92.4024,92.4024,92.3928,92.3928,6036.0
2024-10-09 14:45:00,96.58,96.59,96.57,96.58,8139.0,92.4024,92.4119,92.3928,92.4024,8139.0
2024-10-09 14:50:00,96.58,96.59,96.56,96.56,10239.0,92.4024,92.4119,92.3832,92.3832,10239.0
2024-10-09 14:55:00,96.56,96.56,96.55,96.56,6576.0,92.3832,92.3832,92.3737,92.3832,6576.0
2024-10-09 15:00:00,96.56,96.57,96.55,96.56,6485.0,92.3832,92.3928,92.3737,92.3832,6485.0
2024-10-09 15:05:00,96.56,96.57,96.55,96.56,31217.0,92.3832,92.3928,92.3737,92.3832,31217.0
2024-10-09 15:10:00,96.56,96.57,96.55,96.56,33758.0,92.3832,92.3928,92.3737,92.3832,33758.0
2024-10-09 15:15:00,96.56,96.58,96.55,96.58,33673.0,92.3832,92.4024,92.3737,92.4024,33673.0
2024-10-09 15:20:00,96.58,96.59,96.57,96.59,35216.0,92.4024,92.4119,92.3928,92.4119,35216.0
2024-10-09 15:25:00,96.59,96.6,96.58,96.59,30332.0,92.4119,92.4215,92.4024,92.4119,30332.0
2024-10-09 15:30:00,96.59,96.6,96.58,96.6,58190.0,92.4119,92.4215,92.4024,92.4215,58190.0
2024-10-09 15:35:00,96.59,96.6,96.58,96.58,33231.0,92.4119,92.4215,92.4024,92.4024,33231.0
2024-10-09 15:40:00,96.58,96.59,96.57,96.58,48418.0,92.4024,92.4119,92.3928,92.4024,48418.0
2024-10-09 15:45:00,96.58,96.58,96.57,96.58,25705.0,92.4024,92.4024,92.3928,92.4024,25705.0
2024-10-09 15:50:00,96.58,96.62,96.58,96.6,121614.0,92.4024,92.4406,92.4024,92.4215,121614.0
2024-10-09 15:55:00,96.59,96.62,96.59,96.61,296222.0,92.4119,92.4406,92.4119,92.4311,296222.0
2024-10-10 09:30:00,96.6,96.6,96.52,96.55,23906.0,92.4215,92.4215,92.345,92.3737,23906.0
2024-10-10 09:35:00,96.55,96.58,96.52,96.52,11944.0,92.3737,92.4024,92.345,92.345,11944.0
2024-10-10 09:40:00,96.53,96.56,96.52,96.54,18515.0,92.3545,92.3832,92.345,92.3641,18515.0
2024-10-10 09:45:00,96.55,96.55,96.52,96.54,19155.0,92.3737,92.3737,92.345,92.3641,19155.0
2024-10-10 09:50:00,96.54,96.58,96.54,96.56,16439.0,92.3641,92.4024,92.3641,92.3832,16439.0
2024-10-10 09:55:00,96.56,96.57,96.53,96.53,13341.0,92.3832,92.3928,92.3545,92.3545,13341.0
2024-10-10 10:00:00,96.53,96.57,96.52,96.55,12485.0,92.3545,92.3928,92.345,92.3737,12485.0
2024-10-10 10:05:00,96.55,96.57,96.53,96.56,9897.0,92.3737,92.3928,92.3545,92.3832,9897.0
2024-10-10 10:10:00,96.56,96.58,96.56,96.56,20120.0,92.3832,92.4024,92.3832,92.3832,20120.0
2024-10-10 10:15:00,96.56,96.57,96.53,96.54,9300.0,92.3832,92.3928,92.3545,92.3641,9300.0
2024-10-10 10:20:00,96.53,96.55,96.52,96.53,7014.0,92.3545,92.3737,92.345,92.3545,7014.0
2024-10-10 10:25:00,96.54,96.54,96.52,96.53,14354.0,92.3641,92.3641,92.345,92.3545,14354.0
2024-10-10 10:30:00,96.54,96.55,96.52,96.53,7857.0,92.3641,92.3737,92.345,92.3545,7857.0
2024-10-10 10:35:00,96.53,96.53,96.5,96.5,17422.0,92.3545,92.3545,92.3258,92.3258,17422.0
2024-10-10 10:40:00,96.51,96.51,96.48,96.5,32993.0,92.3354,92.3354,92.3067,92.3258,32993.0
2024-10-10 10:45:00,96.5,96.51,96.48,96.48,14746.0,92.3258,92.3354,92.3067,92.3067,14746.0
2024-10-10 10:50:00,96.49,96.49,96.46,96.46,43531.0,92.3163,92.3163,92.2876,92.2876,43531.0
2024-10-10 10:55:00,96.46,96.47,96.45,96.45,11638.0,92.2876,92.2971,92.278,92.278,11638.0
2024-10-10 11:00:00,96.46,96.46,96.44,96.45,22805.0,92.2876,92.2876,92.2684,92.278,22805.0
2024-10-10 11:05:00,96.45,96.48,96.44,96.48,31472.0,92.278,92.3067,92.2684,92.3067,31472.0
2024-10-10 11:10:00,96.48,96.5,96.48,96.5,13232.0,92.3067,92.3258,92.3067,92.3258,13232.0
2024-10-10 11:15:00,96.51,96.52,96.5,96.52,4502.0,92.3354,92.345,92.3258,92.345,4502.0
2024-10-10 11:20:00,96.51,96.53,96.5,96.51,5171.0,92.3354,92.3545,92.3258,92.3354,5171.0
2024-10-10 11:25:00,96.51,96.53,96.51,96.53,8962.0,92.3354,92.3545,92.3354,92.3545,8962.0
2024-10-10 11:30:00,96.53,96.53,96.51,96.51,2631.0,92.3545,92.3545,92.3354,92.3354,2631.0
2024-10-10 11:35:00,96.52,96.54,96.51,96.53,8713.0,92.345,92.3641,92.3354,92.3545,8713.0
2024-10-10 11:40:00,96.53,96.54,96.52,96.54,3811.0,92.3545,92.3641,92.345,92.3641,3811.0
2024-10-10 11:45:00,96.53,96.53,96.52,96.53,1650.0,92.3545,92.3545,92.345,92.3545,1650.0
2024-10-10 11:50:00,96.53,96.54,96.53,96.54,10106.0,92.3545,92.3641,92.3545,92.3641,10106.0
2024-10-10 11:55:00,96.54,96.55,96.53,96.54,2726.0,92.3641,92.3737,92.3545,92.3641,2726.0
2024-10-10 12:00:00,96.54,96.56,96.53,96.54,12967.0,92.3641,92.3832,92.3545,92.3641,12967.0
2024-10-10 12:05:00,96.53,96.54,96.53,96.54,1600.0,92.3545,92.3641,92.3545,92.3641,1600.0
2024-10-10 12:10:00,96.54,96.56,96.54,96.55,31858.0,92.3641,92.3832,92.3641,92.3737,31858.0
2024-10-10 12:15:00,96.56,96.56,96.55,96.56,10524.0,92.3832,92.3832,92.3737,92.3832,10524.0
2024-10-10 12:20:00,96.56,96.56,96.55,96.55,3081.0,92.3832,92.3832,92.3737,92.3737,3081.0
2024-10-10 12:25:00,96.55,96.57,96.54,96.56,17635.0,92.3737,92.3928,92.3641,92.3832,17635.0
2024-10-10 12:30:00,96.56,96.57,96.55,96.56,7298.0,92.3832,92.3928,92.3737,92.3832,7298.0
2024-10-10 12:35:00,96.55,96.56,96.55,96.56,7263.0,92.3737,92.3832,92.3737,92.3832,7263.0
2024-10-10 12:40:00,96.55,96.56,96.49,96.5,29491.0,92.3737,92.3832,92.3163,92.3258,29491.0
2024-10-10 12:45:00,96.5,96.5,96.46,96.49,22683.0,92.3258,92.3258,92.2876,92.3163,22683.0
2024-10-10 12:50:00,96.49,96.49,96.47,96.47,10519.0,92.3163,92.3163,92.2971,92.2971,10519.0
2024-10-10 12:55:00,96.47,96.48,96.45,96.46,9652.0,92.2971,92.3067,92.278,92.2876,9652.0
2024-10-10 13:00:00,96.47,96.48,96.45,96.47,16026.0,92.2971,92.3067,92.278,92.2971,16026.0
2024-10-10 13:05:00,96.47,96.47,96.42,96.43,32141.0,92.2971,92.2971,92.2493,92.2589,32141.0
2024-10-10 13:10:00,96.43,96.44,96.41,96.41,9709.0,92.2589,92.2684,92.2397,92.2397,9709.0
2024-10-10 13:15:00,96.42,96.46,96.41,96.45,6809.0,92.2493,92.2876,92.2397,92.278,6809.0
2024-10-10 13:20:00,96.46,96.5,96.46,96.48,22667.0,92.2876,92.3258,92.2876,92.3067,22667.0
2024-10-10 13:25:00,96.48,96.49,96.47,96.48,11964.0,92.3067,92.3163,92.2971,92.3067,11964.0
2024-10-10 13:30:00,96.48,96.48,96.47,96.48,5459.0,92.3067,92.3067,92.2971,92.3067,5459.0
2024-10-10 13:35:00,96.48,96.5,96.48,96.48,9684.0,92.3067,92.3258,92.3067,92.3067,9684.0
2024-10-10 13:40:00,96.49,96.49,96.48,96.48,11400.0,92.3163,92.3163,92.3067,92.3067,11400.0
2024-10-10 13:45:00,96.49,96.49,96.47,96.48,22928.0,92.3163,92.3163,92.2971,92.3067,22928.0
2024-10-10 13:50:00,96.48,96.48,96.45,96.47,27814.0,92.3067,92.3067,92.278,92.2971,27814.0
2024-10-10 13:55:00,96.48,96.49,96.47,96.49,8843.0,92.3067,92.3163,92.2971,92.3163,8843.0
2024-10-10 14:00:00,96.49,96.49,96.47,96.48,50091.0,92.3163,92.3163,92.2971,92.3067,50091.0
2024-10-10 14:05:00,96.48,96.5,96.47,96.48,96616.0,92.3067,92.3258,92.2971,92.3067,96616.0
2024-10-10 14:10:00,96.48,96.5,96.48,96.48,87742.0,92.3067,92.3258,92.3067,92.3067,87742.0
2024-10-10 14:15:00,96.48,96.49,96.47,96.48,117037.0,92.3067,92.3163,92.2971,92.3067,117037.0
2024-10-10 14:20:00,96.48,96.5,96.48,96.5,9139.0,92.3067,92.3258,92.3067,92.3258,9139.0
2024-10-10 14:25:00,96.5,96.5,96.48,96.5,7641.0,92.3258,92.3258,92.3067,92.3258,7641.0
2024-10-10 14:30:00,96.5,96.5,96.48,96.5,103068.0,92.3258,92.3258,92.3067,92.3258,103068.0
2024-10-10 14:35:00,96.5,96.51,96.49,96.51,5069.0,92.3258,92.3354,92.3163,92.3354,5069.0
2024-10-10 14:40:00,96.51,96.52,96.48,96.48,49237.0,92.3354,92.345,92.3067,92.3067,49237.0
2024-10-10 14:45:00,96.48,96.51,96.48,96.51,10969.0,92.3067,92.3354,92.3067,92.3354,10969.0
2024-10-10 14:50:00,96.5,96.5,96.48,96.48,4055.0,92.3258,92.3258,92.3067,92.3067,4055.0
2024-10-10 14:55:00,96.49,96.5,96.49,96.5,6899.0,92.3163,92.3258,92.3163,92.3258,6899.0
2024-10-10 15:00:00,96.5,96.51,96.47,96.49,12735.0,92.3258,92.3354,92.2971,92.3163,12735.0
2024-10-10 15:05:00,96.5,96.5,96.48,96.48,4421.0,92.3258,92.3258,92.3067,92.3067,4421.0
2024-10-10 15:10:00,96.48,96.49,96.48,96.49,2978.0,92.3067,92.3163,92.3067,92.3163,2978.0
2024-10-10 15:15:00,96.5,96.51,96.49,96.5,13307.0,92.3258,92.3354,92.3163,92.3258,13307.0
2024-10-10 15:20:00,96.51,96.52,96.5,96.52,51886.0,92.3354,92.345,92.3258,92.345,51886.0
2024-10-10 15:25:00,96.52,96.52,96.51,96.52,9919.0,92.345,92.345,92.3354,92.345,9919.0
2024-10-10 15:30:00,96.52,96.53,96.51,96.53,15360.0,92.345,92.3545,92.3354,92.3545,15360.0
2024-10-10 15:35:00,96.53,96.55,96.52,96.55,14314.0,92.3545,92.3737,92.345,92.3737,14314.0
2024-10-10 15:40:00,96.55,96.56,96.54,96.56,9329.0,92.3737,92.3832,92.3641,92.3832,9329.0
2024-10-10 15:45:00,96.56,96.57,96.56,96.56,3520.0,92.3832,92.3928,92.3832,92.3832,3520.0
2024-10-10 15:50:00,96.56,96.6,96.56,96.59,19211.0,92.3832,92.4215,92.3832,92.4119,19211.0
2024-10-10 15:55:00,96.59,96.61,96.55,96.56,166373.0,92.4119,92.4311,92.3737,92.3832,166373.0
2024-10-11 09:30:00,96.61,96.66,96.59,96.65,32749.0,92.4311,92.4789,92.4119,92.4693,32749.0
2024-10-11 09:35:00,96.63,96.63,96.59,96.59,14672.0,92.4502,92.4502,92.4119,92.4119,14672.0
2024-10-11 09:40:00,96.6,96.62,96.6,96.61,8455.0,92.4215,92.4406,92.4215,92.4311,8455.0
2024-10-11 09:45:00,96.61,96.62,96.59,96.6,10959.0,92.4311,92.4406,92.4119,92.4215,10959.0
2024-10-11 09:50:00,96.61,96.61,96.6,96.61,6380.0,92.4311,92.4311,92.4215,92.4311,6380.0
2024-10-11 09:55:00,96.61,96.63,96.6,96.63,11286.0,92.4311,92.4502,92.4215,92.4502,11286.0
2024-10-11 10:00:00,96.63,96.66,96.62,96.63,22876.0,92.4502,92.4789,92.4406,92.4502,22876.0
2024-10-11 10:05:00,96.63,96.66,96.62,96.65,171963.0,92.4502,92.4789,92.4406,92.4693,171963.0
2024-10-11 10:10:00,96.65,96.68,96.65,96.68,16340.0,92.4693,92.498,92.4693,92.498,16340.0
2024-10-11 10:15:00,96.69,96.71,96.68,96.7,5591.0,92.5076,92.5267,92.498,92.5172,5591.0
2024-10-11 10:20:00,96.7,96.71,96.68,96.69,6944.0,92.5172,92.5267,92.498,92.5076,6944.0
2024-10-11 10:25:00,96.68,96.7,96.68,96.7,27266.0,92.498,92.5172,92.498,92.5172,27266.0
2024-10-11 10:30:00,96.7,96.7,96.68,96.69,13112.0,92.5172,92.5172,92.498,92.5076,13112.0
2024-10-11 10:35:00,96.7,96.71,96.69,96.7,7012.0,92.5172,92.5267,92.5076,92.5172,7012.0
2024-10-11 10:40:00,96.71,96.72,96.7,96.71,7152.0,92.5267,92.5363,92.5172,92.5267,7152.0
2024-10-11 10:45:00,96.7,96.74,96.7,96.73,329802.0,92.5172,92.5554,92.5172,92.5459,329802.0
2024-10-11 10:50:00,96.73,96.76,96.73,96.76,53330.0,92.5459,92.5746,92.5459,92.5746,53330.0
2024-10-11 10:55:00,96.76,96.77,96.75,96.76,71388.0,92.5746,92.5841,92.565,92.5746,71388.0
2024-10-11 11:00:00,96.76,96.79,96.75,96.79,19812.0,92.5746,92.6033,92.565,92.6033,19812.0
2024-10-11 11:05:00,96.79,96.81,96.78,96.81,21303.0,92.6033,92.6224,92.5937,92.6224,21303.0
2024-10-11 11:10:00,96.81,96.81,96.8,96.81,124413.0,92.6224,92.6224,92.6128,92.6224,124413.0
2024-10-11 11:15:00,96.8,96.81,96.78,96.78,63898.0,92.6128,92.6224,92.5937,92.5937,63898.0
2024-10-11 11:20:00,96.78,96.79,96.78,96.79,37236.0,92.5937,92.6033,92.5937,92.6033,37236.0
2024-10-11 11:25:00,96.78,96.78,96.75,96.77,197548.0,92.5937,92.5937,92.565,92.5841,197548.0
2024-10-11 11:30:00,96.77,96.79,96.76,96.79,129258.0,92.5841,92.6033,92.5746,92.6033,129258.0
2024-10-11 11:35:00,96.79,96.79,96.76,96.78,52923.0,92.6033,92.6033,92.5746,92.5937,52923.0
2024-10-11 11:40:00,96.78,96.78,96.77,96.78,32468.0,92.5937,92.5937,92.5841,92.5937,32468.0
2024-10-11 11:45:00,96.77,96.77,96.75,96.76,16169.0,92.5841,92.5841,92.565,92.5746,16169.0
2024-10-11 11:50:00,96.76,96.77,96.74,96.76,40423.0,92.5746,92.5841,92.5554,92.5746,40423.0
2024-10-11 11:55:00,96.77,96.77,96.76,96.76,31072.0,92.5841,92.5841,92.5746,92.5746,31072.0
2024-10-11 12:00:00,96.76,96.78,96.76,96.77,45377.0,92.5746,92.5937,92.5746,92.5841,45377.0
2024-10-11 12:05:00,96.77,96.78,96.77,96.77,8671.0,92.5841,92.5937,92.5841,92.5841,8671.0
2024-10-11 12:10:00,96.77,96.78,96.76,96.76,45206.0,92.5841,92.5937,92.5746,92.5746,45206.0
2024-10-11 12:15:00,96.76,96.77,96.76,96.77,13910.0,92.5746,92.5841,92.5746,92.5841,13910.0
2024-10-11 12:20:00,96.77,96.77,96.76,96.77,199144.0,92.5841,92.5841,92.5746,92.5841,199144.0
2024-10-11 12:25:00,96.77,96.77,96.76,96.77,9695.0,92.5841,92.5841,92.5746,92.5841,9695.0
2024-10-11 12:30:00,96.77,96.77,96.76,96.77,68104.0,92.5841,92.5841,92.5746,92.5841,68104.0
2024-10-11 12:35:00,96.77,96.77,96.75,96.76,40483.0,92.5841,92.5841,92.565,92.5746,40483.0
2024-10-11 12:40:00,96.76,96.76,96.75,96.76,13648.0,92.5746,92.5746,92.565,92.5746,13648.0
2024-10-11 12:45:00,96.76,96.76,96.75,96.75,28291.0,92.5746,92.5746,92.565,92.565,28291.0
2024-10-11 12:50:00,96.75,96.76,96.75,96.75,49862.0,92.565,92.5746,92.565,92.565,49862.0
2024-10-11 12:55:00,96.75,96.79,96.75,96.79,165772.0,92.565,92.6033,92.565,92.6033,165772.0
2024-10-11 13:00:00,96.79,96.8,96.78,96.79,8301.0,92.6033,92.6128,92.5937,92.6033,8301.0
2024-10-11 13:05:00,96.79,96.79,96.76,96.77,90085.0,92.6033,92.6033,92.5746,92.5841,90085.0
2024-10-11 13:10:00,96.77,96.77,96.76,96.77,20160.0,92.5841,92.5841,92.5746,92.5841,20160.0
2024-10-11 13:15:00,96.77,96.77,96.75,96.76,16200.0,92.5841,92.5841,92.565,92.5746,16200.0
2024-10-11 13:20:00,96.76,96.76,96.75,96.76,23608.0,92.5746,92.5746,92.565,92.5746,23608.0
2024-10-11 13:25:00,96.76,96.77,96.75,96.76,42548.0,92.5746,92.5841,92.565,92.5746,42548.0
2024-10-11 13:30:00,96.77,96.77,96.76,96.77,4800.0,92.5841,92.5841,92.5746,92.5841,4800.0
2024-10-11 13:35:00,96.77,96.77,96.76,96.77,6304.0,92.5841,92.5841,92.5746,92.5841,6304.0
2024-10-11 13:40:00,96.77,96.77,96.76,96.77,49492.0,92.5841,92.5841,92.5746,92.5841,49492.0
2024-10-11 13:45:00,96.77,96.77,96.76,96.77,12194.0,92.5841,92.5841,92.5746,92.5841,12194.0
2024-10-11 13:50:00,96.77,96.77,96.76,96.76,2745.0,92.5841,92.5841,92.5746,92.5746,2745.0
2024-10-11 13:55:00,96.77,96.78,96.76,96.78,17744.0,92.5841,92.5937,92.5746,92.5937,17744.0
2024-10-11 14:00:00,96.79,96.79,96.78,96.79,3750.0,92.6033,92.6033,92.5937,92.6033,3750.0
2024-10-11 14:05:00,96.79,96.79,96.78,96.79,5500.0,92.6033,92.6033,92.5937,92.6033,5500.0
2024-10-11 14:10:00,96.79,96.8,96.78,96.8,9651.0,92.6033,92.6128,92.5937,92.6128,9651.0
2024-10-11 14:15:00,96.8,96.8,96.79,96.8,5508.0,92.6128,92.6128,92.6033,92.6128,5508.0
2024-10-11 14:20:00,96.79,96.8,96.78,96.79,16169.0,92.6033,92.6128,92.5937,92.6033,16169.0
2024-10-11 14:25:00,96.79,96.79,96.77,96.77,8484.0,92.6033,92.6033,92.5841,92.5841,8484.0
2024-10-11 14:30:00,96.78,96.78,96.77,96.77,23344.0,92.5937,92.5937,92.5841,92.5841,23344.0
2024-10-11 14:35:00,96.77,96.77,96.75,96.76,62423.0,92.5841,92.5841,92.565,92.5746,62423.0
2024-10-11 14:40:00,96.77,96.77,96.75,96.76,21730.0,92.5841,92.5841,92.565,92.5746,21730.0
2024-10-11 14:45:00,96.76,96.77,96.75,96.76,61323.0,92.5746,92.5841,92.565,92.5746,61323.0
2024-10-11 14:50:00,96.76,96.76,96.75,96.75,4791.0,92.5746,92.5746,92.565,92.565,4791.0
2024-10-11 14:55:00,96.76,96.76,96.74,96.75,6632.0,92.5746,92.5746,92.5554,92.565,6632.0
2024-10-11 15:00:00,96.75,96.76,96.74,96.76,33276.0,92.565,92.5746,92.5554,92.5746,33276.0
2024-10-11 15:05:00,96.75,96.76,96.75,96.76,803.0,92.565,92.5746,92.565,92.5746,803.0
2024-10-11 15:10:00,96.76,96.77,96.76,96.77,6729.0,92.5746,92.5841,92.5746,92.5841,6729.0
2024-10-11 15:15:00,96.76,96.77,96.76,96.77,8099.0,92.5746,92.5841,92.5746,92.5841,8099.0
2024-10-11 15:20:00,96.77,96.77,96.76,96.77,14949.0,92.5841,92.5841,92.5746,92.5841,14949.0
2024-10-11 15:25:00,96.76,96.77,96.75,96.76,49007.0,92.5746,92.5841,92.565,92.5746,49007.0
2024-10-11 15:30:00,96.75,96.76,96.75,96.76,3099.0,92.565,92.5746,92.565,92.5746,3099.0
2024-10-11 15:35:00,96.76,96.76,96.75,96.76,4192.0,92.5746,92.5746,92.565,92.5746,4192.0
2024-10-11 15:40:00,96.76,96.76,96.75,96.76,5244.0,92.5746,92.5746,92.565,92.5746,5244.0
2024-10-11 15:45:00,96.76,96.79,96.75,96.79,44843.0,92.5746,92.6033,92.565,92.6033,44843.0
2024-10-11 15:50:00,96.79,96.8,96.78,96.8,19417.0,92.6033,92.6128,92.5937,92.6128,19417.0
2024-10-11 15:55:00,96.8,96.8,96.78,96.78,191382.0,92.6128,92.6128,92.5937,92.5937,191382.0
2024-10-14 09:30:00,96.89,96.89,96.71,96.73,70135.0,92.699,92.699,92.5267,92.5459,70135.0
2024-10-14 09:35:00,96.72,96.73,96.67,96.7,79347.0,92.5363,92.5459,92.4885,92.5172,79347.0
2024-10-14 09:40:00,96.7,96.7,96.66,96.68,39914.0,92.5172,92.5172,92.4789,92.498,39914.0
2024-10-14 09:45:00,96.67,96.7,96.66,96.69,40607.0,92.4885,92.5172,92.4789,92.5076,40607.0
2024-10-14 09:50:00,96.7,96.7,96.66,96.66,18310.0,92.5172,92.5172,92.4789,92.4789,18310.0
2024-10-14 09:55:00,96.67,96.67,96.61,96.62,7209.0,92.4885,92.4885,92.4311,92.4406,7209.0
2024-10-14 10:00:00,96.63,96.64,96.61,96.61,26006.0,92.4502,92.4598,92.4311,92.4311,26006.0
2024-10-14 10:05:00,96.61,96.62,96.59,96.62,25793.0,92.4311,92.4406,92.4119,92.4406,25793.0
2024-10-14 10:10:00,96.61,96.64,96.6,96.64,60179.0,92.4311,92.4598,92.4215,92.4598,60179.0
2024-10-14 10:15:00,96.64,96.64,96.61,96.62,41525.0,92.4598,92.4598,92.4311,92.4406,41525.0
2024-10-14 10:20:00,96.62,96.64,96.61,96.64,18428.0,92.4406,92.4598,92.4311,92.4598,18428.0
2024-10-14 10:25:00,96.64,96.66,96.63,96.65,20741.0,92.4598,92.4789,92.4502,92.4693,20741.0
2024-10-14 10:30:00,96.66,96.67,96.65,96.67,22841.0,92.4789,92.4885,92.4693,92.4885,22841.0
2024-10-14 10:35:00,96.67,96.67,96.66,96.67,3169.0,92.4885,92.4885,92.4789,92.4885,3169.0
2024-10-14 10:40:00,96.67,96.67,96.66,96.67,6166.0,92.4885,92.4885,92.4789,92.4885,6166.0
2024-10-14 10:45:00,96.67,96.67,96.65,96.65,6648.0,92.4885,92.4885,92.4693,92.4693,6648.0
2024-10-14 10:50:00,96.65,96.67,96.64,96.67,5460.0,92.4693,92.4885,92.4598,92.4885,5460.0
2024-10-14 10:55:00,96.67,96.67,96.65,96.65,3031.0,92.4885,92.4885,92.4693,92.4693,3031.0
2024-10-14 11:00:00,96.66,96.66,96.63,96.64,9162.0,92.4789,92.4789,92.4502,92.4598,9162.0
2024-10-14 11:05:00,96.65,96.66,96.64,96.66,2971.0,92.4693,92.4789,92.4598,92.4789,2971.0
2024-10-14 11:10:00,96.66,96.67,96.65,96.65,4522.0,92.4789,92.4885,92.4693,92.4693,4522.0
2024-10-14 11:15:00,96.66,96.68,96.65,96.68,10385.0,92.4789,92.498,92.4693,92.498,10385.0
2024-10-14 11:20:00,96.68,96.69,96.67,96.67,5233.0,92.498,92.5076,92.4885,92.4885,5233.0
2024-10-14 11:25:00,96.67,96.68,96.66,96.68,5102.0,92.4885,92.498,92.4789,92.498,5102.0
2024-10-14 11:30:00,96.67,96.68,96.67,96.67,2592.0,92.4885,92.498,92.4885,92.4885,2592.0
2024-10-14 11:35:00,96.68,96.71,96.68,96.7,4797.0,92.498,92.5267,92.498,92.5172,4797.0
2024-10-14 11:40:00,96.7,96.71,96.69,96.69,3514.0,92.5172,92.5267,92.5076,92.5076,3514.0
2024-10-14 11:45:00,96.7,96.71,96.69,96.7,13289.0,92.5172,92.5267,92.5076,92.5172,13289.0
2024-10-14 11:50:00,96.7,96.71,96.69,96.7,5511.0,92.5172,92.5267,92.5076,92.5172,5511.0
2024-10-14 11:55:00,96.71,96.71,96.7,96.71,1604.0,92.5267,92.5267,92.5172,92.5267,1604.0
2024-10-14 12:00:00,96.71,96.72,96.71,96.72,21224.0,92.5267,92.5363,92.5267,92.5363,21224.0
2024-10-14 12:05:00,96.72,96.72,96.7,96.7,2641.0,92.5363,92.5363,92.5172,92.5172,2641.0
2024-10-14 12:10:00,96.7,96.72,96.7,96.72,5226.0,92.5172,92.5363,92.5172,92.5363,5226.0
2024-10-14 12:15:00,96.72,96.72,96.71,96.71,5533.0,92.5363,92.5363,92.5267,92.5267,5533.0
2024-10-14 12:20:00,96.72,96.73,96.71,96.73,8829.0,92.5363,92.5459,92.5267,92.5459,8829.0
2024-10-14 12:25:00,96.73,96.73,96.72,96.73,2625.0,92.5459,92.5459,92.5363,92.5459,2625.0
2024-10-14 12:30:00,96.73,96.73,96.72,96.73,5238.0,92.5459,92.5459,92.5363,92.5459,5238.0
2024-10-14 12:35:00,96.73,96.73,96.72,96.73,3182.0,92.5459,92.5459,92.5363,92.5459,3182.0
2024-10-14 12:40:00,96.73,96.73,96.72,96.72,5999.0,92.5459,92.5459,92.5363,92.5363,5999.0
2024-10-14 12:45:00,96.71,96.72,96.71,96.72,640.0,92.5267,92.5363,92.5267,92.5363,640.0
2024-10-14 12:50:00,96.72,96.72,96.71,96.72,2289.0,92.5363,92.5363,92.5267,92.5363,2289.0
2024-10-14 12:55:00,96.72,96.72,96.71,96.72,1800.0,92.5363,92.5363,92.5267,92.5363,1800.0
2024-10-14 13:00:00,96.72,96.74,96.72,96.73,7525.0,92.5363,92.5554,92.5363,92.5459,7525.0
2024-10-14 13:05:00,96.73,96.73,96.72,96.73,3753.0,92.5459,92.5459,92.5363,92.5459,3753.0
2024-10-14 13:10:00,96.73,96.73,96.72,96.73,8912.0,92.5459,92.5459,92.5363,92.5459,8912.0
2024-10-14 13:15:00,96.73,96.73,96.72,96.73,3900.0,92.5459,92.5459,92.5363,92.5459,3900.0
2024-10-14 13:20:00,96.73,96.75,96.73,96.75,10653.0,92.5459,92.565,92.5459,92.565,10653.0
2024-10-14 13:25:00,96.75,96.75,96.73,96.74,434809.0,92.565,92.565,92.5459,92.5554,434809.0
2024-10-14 13:30:00,96.75,96.75,96.74,96.75,2666.0,92.565,92.565,92.5554,92.565,2666.0
2024-10-14 13:35:00,96.75,96.75,96.74,96.75,1981.0,92.565,92.565,92.5554,92.565,1981.0
2024-10-14 13:40:00,96.75,96.76,96.74,96.76,2652.0,92.565,92.5746,92.5554,92.5746,2652.0
2024-10-14 13:45:00,96.76,96.76,96.75,96.76,1200.0,92.5746,92.5746,92.565,92.5746,1200.0
2024-10-14 13:50:00,96.76,96.76,96.75,96.76,2434.0,92.5746,92.5746,92.565,92.5746,2434.0
2024-10-14 13:55:00,96.76,96.76,96.75,96.76,1224.0,92.5746,92.5746,92.565,92.5746,1224.0
2024-10-14 14:00:00,96.75,96.76,96.74,96.76,5163.0,92.565,92.5746,92.5554,92.5746,5163.0
2024-10-14 14:05:00,96.76,96.78,96.75,96.77,5464.0,92.5746,92.5937,92.565,92.5841,5464.0
2024-10-14 14:10:00,96.76,96.77,96.76,96.77,7241.0,92.5746,92.5841,92.5746,92.5841,7241.0
2024-10-14 14:15:00,96.77,96.77,96.76,96.77,7640.0,92.5841,92.5841,92.5746,92.5841,7640.0
2024-10-14 14:20:00,96.77,96.79,96.77,96.79,5542.0,92.5841,92.6033,92.5841,92.6033,5542.0
2024-10-14 14:25:00,96.79,96.79,96.77,96.78,1469.0,92.6033,92.6033,92.5841,92.5937,1469.0
2024-10-14 14:30:00,96.78,96.78,96.76,96.77,5558.0,92.5937,92.5937,92.5746,92.5841,5558.0
2024-10-14 14:35:00,96.77,96.77,96.76,96.77,640.0,92.5841,92.5841,92.5746,92.5841,640.0
2024-10-14 14:40:00,96.77,96.78,96.77,96.78,3309.0,92.5841,92.5937,92.5841,92.5937,3309.0
2024-10-14 14:45:00,96.78,96.78,96.77,96.78,6268.0,92.5937,92.5937,92.5841,92.5937,6268.0
2024-10-14 14:50:00,96.78,96.78,96.76,96.77,8756.0,92.5937,92.5937,92.5746,92.5841,8756.0
2024-10-14 14:55:00,96.77,96.78,96.76,96.78,6601.0,92.5841,92.5937,92.5746,92.5937,6601.0
2024-10-14 15:00:00,96.78,96.8,96.73,96.8,22656.0,92.5937,92.6128,92.5459,92.6128,22656.0
2024-10-14 15:05:00,96.8,96.81,96.79,96.8,13051.0,92.6128,92.6224,92.6033,92.6128,13051.0
2024-10-14 15:10:00,96.8,96.81,96.8,96.81,9004.0,92.6128,92.6224,92.6128,92.6224,9004.0
2024-10-14 15:15:00,96.81,96.83,96.8,96.83,9010.0,92.6224,92.6416,92.6128,92.6416,9010.0
2024-10-14 15:20:00,96.83,96.83,96.82,96.83,11918.0,92.6416,92.6416,92.632,92.6416,11918.0
2024-10-14 15:25:00,96.83,96.84,96.83,96.84,9925.0,92.6416,92.6511,92.6416,92.6511,9925.0
2024-10-14 15:30:00,96.84,96.84,96.83,96.84,3046.0,92.6511,92.6511,92.6416,92.6511,3046.0
2024-10-14 15:35:00,96.84,96.85,96.83,96.84,21585.0,92.6511,92.6607,92.6416,92.6511,21585.0
2024-10-14 15:40:00,96.85,96.86,96.84,96.86,78897.0,92.6607,92.6703,92.6511,92.6703,78897.0
2024-10-14 15:45:00,96.86,96.86,96.85,96.86,21778.0,92.6703,92.6703,92.6607,92.6703,21778.0
2024-10-14 15:50:00,96.86,96.86,96.84,96.85,44898.0,92.6703,92.6703,92.6511,92.6607,44898.0
2024-10-14 15:55:00,96.86,96.88,96.84,96.85,46147.0,92.6703,92.6894,92.6511,92.6607,46147.0
2024-10-15 09:30:00,96.92,96.99,96.84,96.97,32938.0,92.7277,92.7946,92.6511,92.7755,32938.0
2024-10-15 09:35:00,96.96,96.97,96.93,96.95,71152.0,92.7659,92.7755,92.7372,92.7564,71152.0
2024-10-15 09:40:00,96.95,96.97,96.93,96.93,44910.0,92.7564,92.7755,92.7372,92.7372,44910.0
2024-10-15 09:45:00,96.94,96.96,96.93,96.95,24549.0,92.7468,92.7659,92.7372,92.7564,24549.0
2024-10-15 09:50:00,96.95,96.96,96.94,96.95,45581.0,92.7564,92.7659,92.7468,92.7564,45581.0
2024-10-15 09:55:00,96.96,96.97,96.91,96.92,52103.0,92.7659,92.7755,92.7181,92.7277,52103.0
2024-10-15 10:00:00,96.92,96.94,96.92,96.94,23757.0,92.7277,92.7468,92.7277,92.7468,23757.0
2024-10-15 10:05:00,96.94,96.94,96.91,96.92,59356.0,92.7468,92.7468,92.7181,92.7277,59356.0
2024-10-15 10:10:00,96.92,96.92,96.9,96.91,8420.0,92.7277,92.7277,92.7085,92.7181,8420.0
2024-10-15 10:15:00,96.91,96.96,96.9,96.95,22173.0,92.7181,92.7659,92.7085,92.7564,22173.0
2024-10-15 10:20:00,96.96,96.96,96.95,96.95,6938.0,92.7659,92.7659,92.7564,92.7564,6938.0
2024-10-15 10:25:00,96.95,96.95,96.91,96.92,13212.0,92.7564,92.7564,92.7181,92.7277,13212.0
2024-10-15 10:30:00,96.91,96.92,96.89,96.9,27907.0,92.7181,92.7277,92.699,92.7085,27907.0
2024-10-15 10:35:00,96.9,96.9,96.86,96.87,28922.0,92.7085,92.7085,92.6703,92.6798,28922.0
2024-10-15 10:40:00,96.87,96.88,96.86,96.87,34683.0,92.6798,92.6894,92.6703,92.6798,34683.0
2024-10-15 10:45:00,96.88,96.9,96.87,96.89,9854.0,92.6894,92.7085,92.6798,92.699,9854.0
2024-10-15 10:50:00,96.89,96.9,96.88,96.9,8834.0,92.699,92.7085,92.6894,92.7085,8834.0
2024-10-15 10:55:00,96.92,96.92,96.9,96.9,13793.0,92.7277,92.7277,92.7085,92.7085,13793.0
2024-10-15 11:00:00,96.91,96.93,96.9,96.93,8615.0,92.7181,92.7372,92.7085,92.7372,8615.0
2024-10-15 11:05:00,96.93,96.93,96.91,96.93,3545.0,92.7372,92.7372,92.7181,92.7372,3545.0
2024-10-15 11:10:00,96.93,96.93,96.92,96.93,4179.0,92.7372,92.7372,92.7277,92.7372,4179.0
2024-10-15 11:15:00,96.94,96.94,96.91,96.92,18784.0,92.7468,92.7468,92.7181,92.7277,18784.0
2024-10-15 11:20:00,96.92,96.93,96.91,96.91,32338.0,92.7277,92.7372,92.7181,92.7181,32338.0
2024-10-15 11:25:00,96.91,96.92,96.9,96.92,11909.0,92.7181,92.7277,92.7085,92.7277,11909.0
2024-10-15 11:30:00,96.92,96.94,96.91,96.93,7068.0,92.7277,92.7468,92.7181,92.7372,7068.0
2024-10-15 11:35:00,96.94,96.95,96.93,96.94,6142.0,92.7468,92.7564,92.7372,92.7468,6142.0
2024-10-15 11:40:00,96.94,96.95,96.93,96.95,7711.0,92.7468,92.7564,92.7372,92.7564,7711.0
2024-10-15 11:45:00,96.94,96.95,96.93,96.94,9270.0,92.7468,92.7564,92.7372,92.7468,9270.0
2024-10-15 11:50:00,96.94,96.95,96.94,96.95,5797.0,92.7468,92.7564,92.7468,92.7564,5797.0
2024-10-15 11:55:00,96.95,96.96,96.94,96.96,9958.0,92.7564,92.7659,92.7468,92.7659,9958.0
2024-10-15 12:00:00,96.96,96.96,96.94,96.95,7056.0,92.7659,92.7659,92.7468,92.7564,7056.0
2024-10-15 12:05:00,96.95,96.97,96.94,96.96,6161.0,92.7564,92.7755,92.7468,92.7659,6161.0
2024-10-15 12:10:00,96.96,96.97,96.95,96.97,16764.0,92.7659,92.7755,92.7564,92.7755,16764.0
2024-10-15 12:15:00,96.97,96.98,96.96,96.97,11323.0,92.7755,92.7851,92.7659,92.7755,11323.0
2024-10-15 12:20:00,96.98,96.98,96.97,96.97,3150.0,92.7851,92.7851,92.7755,92.7755,3150.0
2024-10-15 12:25:00,96.97,96.97,96.96,96.97,6201.0,92.7755,92.7755,92.7659,92.7755,6201.0
2024-10-15 12:30:00,96.97,96.97,96.96,96.97,3660.0,92.7755,92.7755,92.7659,92.7755,3660.0
2024-10-15 12:35:00,96.97,96.97,96.95,96.96,10769.0,92.7755,92.7755,92.7564,92.7659,10769.0
2024-10-15 12:40:00,96.97,96.97,96.94,96.95,8393.0,92.7755,92.7755,92.7468,92.7564,8393.0
2024-10-15 12:45:00,96.95,96.96,96.95,96.95,8621.0,92.7564,92.7659,92.7564,92.7564,8621.0
2024-10-15 12:50:00,96.95,96.96,96.93,96.94,10734.0,92.7564,92.7659,92.7372,92.7468,10734.0
2024-10-15 12:55:00,96.94,96.95,96.93,96.93,4488.0,92.7468,92.7564,92.7372,92.7372,4488.0
2024-10-15 13:00:00,96.94,96.94,96.93,96.93,9381.0,92.7468,92.7468,92.7372,92.7372,9381.0
2024-10-15 13:05:00,96.94,96.94,96.93,96.94,9465.0,92.7468,92.7468,92.7372,92.7468,9465.0
2024-10-15 13:10:00,96.93,96.94,96.92,96.94,12092.0,92.7372,92.7468,92.7277,92.7468,12092.0
2024-10-15 13:15:00,96.94,96.94,96.92,96.93,1317.0,92.7468,92.7468,92.7277,92.7372,1317.0
2024-10-15 13:20:00,96.93,96.93,96.92,96.92,2861.0,92.7372,92.7372,92.7277,92.7277,2861.0
2024-10-15 13:25:00,96.92,96.93,96.9,96.91,4759.0,92.7277,92.7372,92.7085,92.7181,4759.0
2024-10-15 13:30:00,96.91,96.92,96.9,96.91,5548.0,92.7181,92.7277,92.7085,92.7181,5548.0
2024-10-15 13:35:00,96.91,96.93,96.9,96.93,3137.0,92.7181,92.7372,92.7085,92.7372,3137.0
2024-10-15 13:40:00,96.93,96.94,96.93,96.93,1661.0,92.7372,92.7468,92.7372,92.7372,1661.0
2024-10-15 13:45:00,96.94,96.94,96.91,96.92,14669.0,92.7468,92.7468,92.7181,92.7277,14669.0
2024-10-15 13:50:00,96.92,96.92,96.9,96.91,6496.0,92.7277,92.7277,92.7085,92.7181,6496.0
2024-10-15 13:55:00,96.91,96.91,96.89,96.91,5668.0,92.7181,92.7181,92.699,92.7181,5668.0
2024-10-15 14:00:00,96.9,96.93,96.9,96.92,3974.0,92.7085,92.7372,92.7085,92.7277,3974.0
2024-10-15 14:05:00,96.91,96.91,96.89,96.9,6265.0,92.7181,92.7181,92.699,92.7085,6265.0
2024-10-15 14:10:00,96.91,96.91,96.89,96.9,8315.0,92.7181,92.7181,92.699,92.7085,8315.0
2024-10-15 14:15:00,96.9,96.9,96.89,96.9,7151.0,92.7085,92.7085,92.699,92.7085,7151.0
2024-10-15 14:20:00,96.9,96.91,96.89,96.9,8897.0,92.7085,92.7181,92.699,92.7085,8897.0
2024-10-15 14:25:00,96.9,96.91,96.89,96.89,2034.0,92.7085,92.7181,92.699,92.699,2034.0
2024-10-15 14:30:00,96.9,96.91,96.89,96.9,7743.0,92.7085,92.7181,92.699,92.7085,7743.0
2024-10-15 14:35:00,96.9,96.9,96.89,96.9,3023.0,92.7085,92.7085,92.699,92.7085,3023.0
2024-10-15 14:40:00,96.9,96.9,96.89,96.9,2062.0,92.7085,92.7085,92.699,92.7085,2062.0
2024-10-15 14:45:00,96.9,96.9,96.89,96.9,928.0,92.7085,92.7085,92.699,92.7085,928.0
2024-10-15 14:50:00,96.9,96.9,96.89,96.9,1200.0,92.7085,92.7085,92.699,92.7085,1200.0
2024-10-15 14:55:00,96.89,96.89,96.87,96.88,8176.0,92.699,92.699,92.6798,92.6894,8176.0
2024-10-15 15:00:00,96.87,96.88,96.86,96.86,7906.0,92.6798,92.6894,92.6703,92.6703,7906.0
2024-10-15 15:05:00,96.86,96.87,96.85,96.86,13580.0,92.6703,92.6798,92.6607,92.6703,13580.0
2024-10-15 15:10:00,96.86,96.87,96.84,96.87,14282.0,92.6703,92.6798,92.6511,92.6798,14282.0
2024-10-15 15:15:00,96.86,96.87,96.85,96.87,5748.0,92.6703,92.6798,92.6607,92.6798,5748.0
2024-10-15 15:20:00,96.87,96.88,96.86,96.87,4210.0,92.6798,92.6894,92.6703,92.6798,4210.0
2024-10-15 15:25:00,96.87,96.87,96.85,96.85,2822.0,92.6798,92.6798,92.6607,92.6607,2822.0
2024-10-15 15:30:00,96.86,96.86,96.84,96.84,4092.0,92.6703,92.6703,92.6511,92.6511,4092.0
2024-10-15 15:35:00,96.84,96.85,96.84,96.85,3829.0,92.6511,92.6607,92.6511,92.6607,3829.0
2024-10-15 15:40:00,96.85,96.86,96.84,96.84,6922.0,92.6607,92.6703,92.6511,92.6511,6922.0
2024-10-15 15:45:00,96.84,96.85,96.84,96.84,5478.0,92.6511,92.6607,92.6511,92.6511,5478.0
2024-10-15 15:50:00,96.84,96.85,96.84,96.84,6153.0,92.6511,92.6607,92.6511,92.6511,6153.0
2024-10-15 15:55:00,96.84,96.85,96.82,96.84,144972.0,92.6511,92.6607,92.632,92.6511,144972.0
2024-10-16 09:30:00,96.97,96.99,96.91,96.92,18231.0,92.7755,92.7946,92.7181,92.7277,18231.0
2024-10-16 09:35:00,96.93,96.94,96.92,96.94,11868.0,92.7372,92.7468,92.7277,92.7468,11868.0
2024-10-16 09:40:00,96.95,96.96,96.95,96.95,8350.0,92.7564,92.7659,92.7564,92.7564,8350.0
2024-10-16 09:45:00,96.95,96.97,96.95,96.97,35838.0,92.7564,92.7755,92.7564,92.7755,35838.0
2024-10-16 09:50:00,96.95,96.97,96.95,96.97,16862.0,92.7564,92.7755,92.7564,92.7755,16862.0
2024-10-16 09:55:00,96.96,96.98,96.96,96.98,11940.0,92.7659,92.7851,92.7659,92.7851,11940.0
2024-10-16 10:00:00,96.98,97.0,96.97,97.0,15504.0,92.7851,92.8042,92.7755,92.8042,15504.0
2024-10-16 10:05:00,97.0,97.01,96.99,97.0,19263.0,92.8042,92.8138,92.7946,92.8042,19263.0
2024-10-16 10:10:00,97.01,97.02,97.01,97.02,8587.0,92.8138,92.8233,92.8138,92.8233,8587.0
2024-10-16 10:15:00,97.02,97.04,97.01,97.04,34851.0,92.8233,92.8425,92.8138,92.8425,34851.0
2024-10-16 10:20:00,97.04,97.04,97.03,97.04,72416.0,92.8425,92.8425,92.8329,92.8425,72416.0
2024-10-16 10:25:00,97.03,97.04,97.03,97.04,27581.0,92.8329,92.8425,92.8329,92.8425,27581.0
2024-10-16 10:30:00,97.04,97.05,97.03,97.04,8534.0,92.8425,92.852,92.8329,92.8425,8534.0
2024-10-16 10:35:00,97.04,97.04,97.02,97.03,15408.0,92.8425,92.8425,92.8233,92.8329,15408.0
2024-10-16 10:40:00,97.03,97.03,97.01,97.01,82011.0,92.8329,92.8329,92.8138,92.8138,82011.0
2024-10-16 10:45:00,97.01,97.03,97.01,97.03,11230.0,92.8138,92.8329,92.8138,92.8329,11230.0
2024-10-16 10:50:00,97.02,97.05,97.02,97.05,24137.0,92.8233,92.852,92.8233,92.852,24137.0
2024-10-16 10:55:00,97.04,97.05,97.02,97.03,21673.0,92.8425,92.852,92.8233,92.8329,21673.0
2024-10-16 11:00:00,97.04,97.06,97.04,97.06,22047.0,92.8425,92.8616,92.8425,92.8616,22047.0
2024-10-16 11:05:00,97.06,97.06,97.04,97.06,30125.0,92.8616,92.8616,92.8425,92.8616,30125.0
2024-10-16 11:10:00,97.05,97.06,97.05,97.06,15341.0,92.852,92.8616,92.852,92.8616,15341.0
2024-10-16 11:15:00,97.07,97.08,97.06,97.08,15807.0,92.8712,92.8807,92.8616,92.8807,15807.0
2024-10-16 11:20:00,97.08,97.08,97.07,97.08,11406.0,92.8807,92.8807,92.8712,92.8807,11406.0
2024-10-16 11:25:00,97.08,97.09,97.07,97.09,21322.0,92.8807,92.8903,92.8712,92.8903,21322.0
2024-10-16 11:30:00,97.09,97.1,97.08,97.09,6985.0,92.8903,92.8999,92.8807,92.8903,6985.0
2024-10-16 11:35:00,97.09,97.1,97.08,97.08,20482.0,92.8903,92.8999,92.8807,92.8807,20482.0
2024-10-16 11:40:00,97.09,97.09,97.08,97.09,5458.0,92.8903,92.8903,92.8807,92.8903,5458.0
2024-10-16 11:45:00,97.09,97.09,97.06,97.06,21003.0,92.8903,92.8903,92.8616,92.8616,21003.0
2024-10-16 11:50:00,97.06,97.07,97.06,97.06,13185.0,92.8616,92.8712,92.8616,92.8616,13185.0
2024-10-16 11:55:00,97.06,97.07,97.05,97.06,16108.0,92.8616,92.8712,92.852,92.8616,16108.0
2024-10-16 12:00:00,97.06,97.07,97.06,97.06,349.0,92.8616,92.8712,92.8616,92.8616,349.0
2024-10-16 12:05:00,97.06,97.09,97.06,97.09,14632.0,92.8616,92.8903,92.8616,92.8903,14632.0
2024-10-16 12:10:00,97.09,97.09,97.08,97.09,5035.0,92.8903,92.8903,92.8807,92.8903,5035.0
2024-10-16 12:15:00,97.09,97.09,97.08,97.09,7483.0,92.8903,92.8903,92.8807,92.8903,7483.0
2024-10-16 12:20:00,97.09,97.09,97.08,97.09,14488.0,92.8903,92.8903,92.8807,92.8903,14488.0
2024-10-16 12:25:00,97.09,97.09,97.08,97.09,5917.0,92.8903,92.8903,92.8807,92.8903,5917.0
2024-10-16 12:30:00,97.09,97.09,97.07,97.08,10641.0,92.8903,92.8903,92.8712,92.8807,10641.0
2024-10-16 12:35:00,97.07,97.08,97.05,97.06,14243.0,92.8712,92.8807,92.852,92.8616,14243.0
2024-10-16 12:40:00,97.06,97.07,97.05,97.06,33682.0,92.8616,92.8712,92.852,92.8616,33682.0
2024-10-16 12:45:00,97.06,97.07,97.04,97.05,22870.0,92.8616,92.8712,92.8425,92.852,22870.0
2024-10-16 12:50:00,97.05,97.05,97.03,97.04,16493.0,92.852,92.852,92.8329,92.8425,16493.0
2024-10-16 12:55:00,97.04,97.05,97.03,97.05,5237.0,92.8425,92.852,92.8329,92.852,5237.0
2024-10-16 13:00:00,97.05,97.05,97.03,97.04,12753.0,92.852,92.852,92.8329,92.8425,12753.0
2024-10-16 13:05:00,97.03,97.03,97.02,97.02,10331.0,92.8329,92.8329,92.8233,92.8233,10331.0
2024-10-16 13:10:00,97.02,97.02,96.99,97.0,7601.0,92.8233,92.8233,92.7946,92.8042,7601.0
2024-10-16 13:15:00,96.99,97.0,96.98,97.0,20696.0,92.7946,92.8042,92.7851,92.8042,20696.0
2024-10-16 13:20:00,97.0,97.01,97.0,97.01,3000.0,92.8042,92.8138,92.8042,92.8138,3000.0
2024-10-16 13:25:00,97.02,97.02,97.0,97.01,10547.0,92.8233,92.8233,92.8042,92.8138,10547.0
2024-10-16 13:30:00,97.02,97.02,97.0,97.01,2676.0,92.8233,92.8233,92.8042,92.8138,2676.0
2024-10-16 13:35:00,97.02,97.03,97.02,97.03,16403.0,92.8233,92.8329,92.8233,92.8329,16403.0
2024-10-16 13:40:00,97.03,97.03,97.02,97.03,7006.0,92.8329,92.8329,92.8233,92.8329,7006.0
2024-10-16 13:45:00,97.03,97.03,97.02,97.03,68154.0,92.8329,92.8329,92.8233,92.8329,68154.0
2024-10-16 13:50:00,97.03,97.03,97.02,97.03,6900.0,92.8329,92.8329,92.8233,92.8329,6900.0
2024-10-16 13:55:00,97.03,97.03,97.02,97.03,8543.0,92.8329,92.8329,92.8233,92.8329,8543.0
2024-10-16 14:00:00,97.03,97.03,97.01,97.02,19255.0,92.8329,92.8329,92.8138,92.8233,19255.0
2024-10-16 14:05:00,97.02,97.02,97.01,97.02,25763.0,92.8233,92.8233,92.8138,92.8233,25763.0
2024-10-16 14:10:00,97.02,97.02,97.01,97.02,11221.0,92.8233,92.8233,92.8138,92.8233,11221.0
2024-10-16 14:15:00,97.02,97.04,97.01,97.04,60875.0,92.8233,92.8425,92.8138,92.8425,60875.0
2024-10-16 14:20:00,97.04,97.05,97.03,97.05,12545.0,92.8425,92.852,92.8329,92.852,12545.0
2024-10-16 14:25:00,97.04,97.04,97.03,97.04,7776.0,92.8425,92.8425,92.8329,92.8425,7776.0
2024-10-16 14:30:00,97.04,97.04,97.01,97.02,20742.0,92.8425,92.8425,92.8138,92.8233,20742.0
2024-10-16 14:35:00,97.02,97.02,97.0,97.01,2095.0,92.8233,92.8233,92.8042,92.8138,2095.0
2024-10-16 14:40:00,97.0,97.01,96.99,97.0,43235.0,92.8042,92.8138,92.7946,92.8042,43235.0
2024-10-16 14:45:00,97.0,97.01,96.99,97.01,20079.0,92.8042,92.8138,92.7946,92.8138,20079.0
2024-10-16 14:50:00,97.01,97.01,97.0,97.01,7765.0,92.8138,92.8138,92.8042,92.8138,7765.0
2024-10-16 14:55:00,97.01,97.01,97.0,97.01,15458.0,92.8138,92.8138,92.8042,92.8138,15458.0
2024-10-16 15:00:00,97.0,97.01,96.99,97.0,29127.0,92.8042,92.8138,92.7946,92.8042,29127.0
2024-10-16 15:05:00,97.0,97.02,96.99,97.02,21808.0,92.8042,92.8233,92.7946,92.8233,21808.0
2024-10-16 15:10:00,97.02,97.02,97.01,97.02,5445.0,92.8233,92.8233,92.8138,92.8233,5445.0
2024-10-16 15:15:00,97.02,97.02,97.01,97.02,11571.0,92.8233,92.8233,92.8138,92.8233,11571.0
2024-10-16 15:20:00,97.02,97.03,97.01,97.03,16342.0,92.8233,92.8329,92.8138,92.8329,16342.0
2024-10-16 15:25:00,97.03,97.05,97.03,97.05,39036.0,92.8329,92.852,92.8329,92.852,39036.0
2024-10-16 15:30:00,97.06,97.07,97.05,97.07,17988.0,92.8616,92.8712,92.852,92.8712,17988.0
2024-10-16 15:35:00,97.06,97.09,97.06,97.09,19561.0,92.8616,92.8903,92.8616,92.8903,19561.0
2024-10-16 15:40:00,97.09,97.09,97.08,97.09,38769.0,92.8903,92.8903,92.8807,92.8903,38769.0
2024-10-16 15:45:00,97.09,97.1,97.07,97.09,228002.0,92.8903,92.8999,92.8712,92.8903,228002.0
2024-10-16 15:50:00,97.09,97.1,97.06,97.07,257510.0,92.8903,92.8999,92.8616,92.8712,257510.0
2024-10-16 15:55:00,97.08,97.08,97.01,97.03,730305.0,92.8807,92.8807,92.8138,92.8329,730305.0
2024-10-17 09:30:00,97.09,97.13,96.92,96.94,46688.0,92.8903,92.9286,92.7277,92.7468,46688.0
2024-10-17 09:35:00,96.94,96.94,96.87,96.91,22614.0,92.7468,92.7468,92.6798,92.7181,22614.0
2024-10-17 09:40:00,96.91,96.94,96.91,96.92,16238.0,92.7181,92.7468,92.7181,92.7277,16238.0
2024-10-17 09:45:00,96.93,96.93,96.87,96.88,24326.0,92.7372,92.7372,92.6798,92.6894,24326.0
2024-10-17 09:50:00,96.88,96.88,96.86,96.86,16978.0,92.6894,92.6894,92.6703,92.6703,16978.0
2024-10-17 09:55:00,96.86,96.87,96.84,96.85,26875.0,92.6703,92.6798,92.6511,92.6607,26875.0
2024-10-17 10:00:00,96.85,96.87,96.83,96.83,30099.0,92.6607,92.6798,92.6416,92.6416,30099.0
2024-10-17 10:05:00,96.83,96.84,96.8,96.81,20294.0,92.6416,92.6511,92.6128,92.6224,20294.0
2024-10-17 10:10:00,96.82,96.85,96.81,96.85,39196.0,92.632,92.6607,92.6224,92.6607,39196.0
2024-10-17 10:15:00,96.86,96.86,96.83,96.86,47178.0,92.6703,92.6703,92.6416,92.6703,47178.0
2024-10-17 10:20:00,96.85,96.87,96.85,96.87,18356.0,92.6607,92.6798,92.6607,92.6798,18356.0
2024-10-17 10:25:00,96.86,96.87,96.81,96.84,74733.0,92.6703,92.6798,92.6224,92.6511,74733.0
2024-10-17 10:30:00,96.84,96.85,96.83,96.84,18529.0,92.6511,92.6607,92.6416,92.6511,18529.0
2024-10-17 10:35:00,96.83,96.84,96.8,96.82,32639.0,92.6416,92.6511,92.6128,92.632,32639.0
2024-10-17 10:40:00,96.83,96.83,96.8,96.81,26235.0,92.6416,92.6416,92.6128,92.6224,26235.0
2024-10-17 10:45:00,96.82,96.82,96.81,96.81,16423.0,92.632,92.632,92.6224,92.6224,16423.0
2024-10-17 10:50:00,96.81,96.81,96.79,96.8,34715.0,92.6224,92.6224,92.6033,92.6128,34715.0
2024-10-17 10:55:00,96.8,96.84,96.8,96.83,50596.0,92.6128,92.6511,92.6128,92.6416,50596.0
2024-10-17 11:00:00,96.83,96.83,96.8,96.81,30252.0,92.6416,92.6416,92.6128,92.6224,30252.0
2024-10-17 11:05:00,96.82,96.85,96.82,96.85,22810.0,92.632,92.6607,92.632,92.6607,22810.0
2024-10-17 11:10:00,96.84,96.85,96.82,96.83,34349.0,92.6511,92.6607,92.632,92.6416,34349.0
2024-10-17 11:15:00,96.84,96.86,96.82,96.83,14259.0,92.6511,92.6703,92.632,92.6416,14259.0
2024-10-17 11:20:00,96.82,96.82,96.8,96.81,20434.0,92.632,92.632,92.6128,92.6224,20434.0
2024-10-17 11:25:00,96.81,96.83,96.81,96.82,15231.0,92.6224,92.6416,92.6224,92.632,15231.0
2024-10-17 11:30:00,96.82,96.83,96.81,96.81,28814.0,92.632,92.6416,92.6224,92.6224,28814.0
2024-10-17 11:35:00,96.81,96.81,96.8,96.81,226845.0,92.6224,92.6224,92.6128,92.6224,226845.0
2024-10-17 11:40:00,96.81,96.83,96.81,96.81,35970.0,92.6224,92.6416,92.6224,92.6224,35970.0
2024-10-17 11:45:00,96.81,96.82,96.79,96.8,19930.0,92.6224,92.632,92.6033,92.6128,19930.0
2024-10-17 11:50:00,96.8,96.8,96.78,96.78,5431.0,92.6128,92.6128,92.5937,92.5937,5431.0
2024-10-17 11:55:00,96.79,96.81,96.78,96.81,16989.0,92.6033,92.6224,92.5937,92.6224,16989.0
2024-10-17 12:00:00,96.81,96.81,96.79,96.79,20564.0,92.6224,92.6224,92.6033,92.6033,20564.0
2024-10-17 12:05:00,96.78,96.79,96.77,96.77,21562.0,92.5937,92.6033,92.5841,92.5841,21562.0
2024-10-17 12:10:00,96.78,96.78,96.76,96.77,19907.0,92.5937,92.5937,92.5746,92.5841,19907.0
2024-10-17 12:15:00,96.77,96.78,96.77,96.77,36081.0,92.5841,92.5937,92.5841,92.5841,36081.0
2024-10-17 12:20:00,96.77,96.78,96.77,96.78,11117.0,92.5841,92.5937,92.5841,92.5937,11117.0
2024-10-17 12:25:00,96.78,96.78,96.76,96.77,13921.0,92.5937,92.5937,92.5746,92.5841,13921.0
2024-10-17 12:30:00,96.77,96.78,96.76,96.76,103111.0,92.5841,92.5937,92.5746,92.5746,103111.0
2024-10-17 12:35:00,96.77,96.78,96.76,96.77,9913.0,92.5841,92.5937,92.5746,92.5841,9913.0
2024-10-17 12:40:00,96.78,96.78,96.77,96.78,6520.0,92.5937,92.5937,92.5841,92.5937,6520.0
2024-10-17 12:45:00,96.78,96.79,96.77,96.78,23270.0,92.5937,92.6033,92.5841,92.5937,23270.0
2024-10-17 12:50:00,96.77,96.78,96.77,96.78,3617.0,92.5841,92.5937,92.5841,92.5937,3617.0
2024-10-17 12:55:00,96.78,96.79,96.76,96.78,32572.0,92.5937,92.6033,92.5746,92.5937,32572.0
2024-10-17 13:00:00,96.78,96.78,96.76,96.78,25292.0,92.5937,92.5937,92.5746,92.5937,25292.0
2024-10-17 13:05:00,96.78,96.79,96.77,96.78,40282.0,92.5937,92.6033,92.5841,92.5937,40282.0
2024-10-17 13:10:00,96.78,96.79,96.77,96.78,18241.0,92.5937,92.6033,92.5841,92.5937,18241.0
2024-10-17 13:15:00,96.78,96.78,96.76,96.77,26014.0,92.5937,92.5937,92.5746,92.5841,26014.0
2024-10-17 13:20:00,96.77,96.78,96.75,96.76,38503.0,92.5841,92.5937,92.565,92.5746,38503.0
2024-10-17 13:25:00,96.76,96.76,96.75,96.75,4915.0,92.5746,92.5746,92.565,92.565,4915.0
2024-10-17 13:30:00,96.75,96.76,96.74,96.76,24919.0,92.565,92.5746,92.5554,92.5746,24919.0
2024-10-17 13:35:00,96.76,96.77,96.76,96.76,11325.0,92.5746,92.5841,92.5746,92.5746,11325.0
2024-10-17 13:40:00,96.76,96.77,96.76,96.77,52354.0,92.5746,92.5841,92.5746,92.5841,52354.0
2024-10-17 13:45:00,96.77,96.78,96.76,96.77,18575.0,92.5841,92.5937,92.5746,92.5841,18575.0
2024-10-17 13:50:00,96.77,96.77,96.76,96.77,2160.0,92.5841,92.5841,92.5746,92.5841,2160.0
2024-10-17 13:55:00,96.76,96.77,96.76,96.77,10964.0,92.5746,92.5841,92.5746,92.5841,10964.0
2024-10-17 14:00:00,96.76,96.77,96.74,96.74,16735.0,92.5746,92.5841,92.5554,92.5554,16735.0
2024-10-17 14:05:00,96.74,96.74,96.71,96.72,18346.0,92.5554,92.5554,92.5267,92.5363,18346.0
2024-10-17 14:10:00,96.71,96.73,96.7,96.73,36098.0,92.5267,92.5459,92.5172,92.5459,36098.0
2024-10-17 14:15:00,96.72,96.72,96.7,96.71,23225.0,92.5363,92.5363,92.5172,92.5267,23225.0
2024-10-17 14:20:00,96.7,96.72,96.7,96.72,11496.0,92.5172,92.5363,92.5172,92.5363,11496.0
2024-10-17 14:25:00,96.72,96.73,96.71,96.72,9365.0,92.5363,92.5459,92.5267,92.5363,9365.0
2024-10-17 14:30:00,96.71,96.72,96.71,96.72,768.0,92.5267,92.5363,92.5267,92.5363,768.0
2024-10-17 14:35:00,96.72,96.74,96.71,96.74,12730.0,92.5363,92.5554,92.5267,92.5554,12730.0
2024-10-17 14:40:00,96.75,96.75,96.74,96.75,2637.0,92.565,92.565,92.5554,92.565,2637.0
2024-10-17 14:45:00,96.75,96.76,96.74,96.76,11206.0,92.565,92.5746,92.5554,92.5746,11206.0
2024-10-17 14:50:00,96.76,96.77,96.75,96.76,19319.0,92.5746,92.5841,92.565,92.5746,19319.0
2024-10-17 14:55:00,96.76,96.77,96.76,96.77,5620.0,92.5746,92.5841,92.5746,92.5841,5620.0
2024-10-17 15:00:00,96.77,96.78,96.77,96.78,8261.0,92.5841,92.5937,92.5841,92.5937,8261.0
2024-10-17 15:05:00,96.78,96.78,96.77,96.78,10571.0,92.5937,92.5937,92.5841,92.5937,10571.0
2024-10-17 15:10:00,96.78,96.8,96.78,96.8,20023.0,92.5937,92.6128,92.5937,92.6128,20023.0
2024-10-17 15:15:00,96.8,96.81,96.8,96.81,13157.0,92.6128,92.6224,92.6128,92.6224,13157.0
2024-10-17 15:20:00,96.81,96.81,96.8,96.81,354609.0,92.6224,92.6224,92.6128,92.6224,354609.0
2024-10-17 15:25:00,96.81,96.82,96.8,96.81,25340.0,92.6224,92.632,92.6128,92.6224,25340.0
2024-10-17 15:30:00,96.81,96.85,96.81,96.85,25213.0,92.6224,92.6607,92.6224,92.6607,25213.0
2024-10-17 15:35:00,96.84,96.85,96.84,96.85,11428.0,92.6511,92.6607,92.6511,92.6607,11428.0
2024-10-17 15:40:00,96.85,96.85,96.84,96.84,17010.0,92.6607,92.6607,92.6511,92.6511,17010.0
2024-10-17 15:45:00,96.85,96.85,96.84,96.84,12603.0,92.6607,92.6607,92.6511,92.6511,12603.0
2024-10-17 15:50:00,96.84,96.85,96.83,96.84,122904.0,92.6511,92.6607,92.6416,92.6511,122904.0
2024-10-17 15:55:00,96.84,96.85,96.8,96.84,363865.0,92.6511,92.6607,92.6128,92.6511,363865.0
2024-10-18 09:30:00,96.99,96.99,96.91,96.91,333858.0,92.7946,92.7946,92.7181,92.7181,333858.0
2024-10-18 09:35:00,96.93,96.95,96.91,96.94,10421.0,92.7372,92.7564,92.7181,92.7468,10421.0
2024-10-18 09:40:00,96.94,96.96,96.93,96.94,21397.0,92.7468,92.7659,92.7372,92.7468,21397.0
2024-10-18 09:45:00,96.95,96.96,96.92,96.93,18324.0,92.7564,92.7659,92.7277,92.7372,18324.0
2024-10-18 09:50:00,96.93,96.94,96.92,96.93,37406.0,92.7372,92.7468,92.7277,92.7372,37406.0
2024-10-18 09:55:00,96.93,96.96,96.92,96.96,31333.0,92.7372,92.7659,92.7277,92.7659,31333.0
2024-10-18 10:00:00,96.95,96.98,96.95,96.98,26673.0,92.7564,92.7851,92.7564,92.7851,26673.0
2024-10-18 10:05:00,96.98,96.99,96.97,96.99,5381.0,92.7851,92.7946,92.7755,92.7946,5381.0
2024-10-18 10:10:00,96.98,96.99,96.96,96.97,15348.0,92.7851,92.7946,92.7659,92.7755,15348.0
2024-10-18 10:15:00,96.97,96.98,96.96,96.97,21271.0,92.7755,92.7851,92.7659,92.7755,21271.0
2024-10-18 10:20:00,96.98,96.98,96.96,96.98,22263.0,92.7851,92.7851,92.7659,92.7851,22263.0
2024-10-18 10:25:00,96.97,96.99,96.97,96.99,26010.0,92.7755,92.7946,92.7755,92.7946,26010.0
2024-10-18 10:30:00,96.99,97.0,96.97,96.98,9357.0,92.7946,92.8042,92.7755,92.7851,9357.0
2024-10-18 10:35:00,96.98,97.01,96.97,97.01,21812.0,92.7851,92.8138,92.7755,92.8138,21812.0
2024-10-18 10:40:00,97.01,97.02,96.99,97.01,33480.0,92.8138,92.8233,92.7946,92.8138,33480.0
2024-10-18 10:45:00,97.01,97.02,97.01,97.02,25665.0,92.8138,92.8233,92.8138,92.8233,25665.0
2024-10-18 10:50:00,97.01,97.01,97.0,97.0,318308.0,92.8138,92.8138,92.8042,92.8042,318308.0
2024-10-18 10:55:00,97.0,97.01,96.99,97.0,29470.0,92.8042,92.8138,92.7946,92.8042,29470.0
2024-10-18 11:00:00,97.0,97.01,96.99,97.01,9879.0,92.8042,92.8138,92.7946,92.8138,9879.0
2024-10-18 11:05:00,97.01,97.01,96.99,97.01,10492.0,92.8138,92.8138,92.7946,92.8138,10492.0
2024-10-18 11:10:00,97.01,97.02,97.0,97.01,33267.0,92.8138,92.8233,92.8042,92.8138,33267.0
2024-10-18 11:15:00,97.01,97.01,97.0,97.01,6094.0,92.8138,92.8138,92.8042,92.8138,6094.0
2024-10-18 11:20:00,97.01,97.01,97.0,97.01,55323.0,92.8138,92.8138,92.8042,92.8138,55323.0
2024-10-18 11:25:00,97.0,97.01,96.99,97.01,20954.0,92.8042,92.8138,92.7946,92.8138,20954.0
2024-10-18 11:30:00,97.01,97.02,97.0,97.01,30220.0,92.8138,92.8233,92.8042,92.8138,30220.0
2024-10-18 11:35:00,97.01,97.02,97.01,97.02,20915.0,92.8138,92.8233,92.8138,92.8233,20915.0
2024-10-18 11:40:00,97.02,97.02,97.0,97.01,17611.0,92.8233,92.8233,92.8042,92.8138,17611.0
2024-10-18 11:45:00,97.01,97.01,97.0,97.0,4850.0,92.8138,92.8138,92.8042,92.8042,4850.0
2024-10-18 11:50:00,97.01,97.01,96.99,96.99,33919.0,92.8138,92.8138,92.7946,92.7946,33919.0
2024-10-18 11:55:00,96.99,97.0,96.99,97.0,5451.0,92.7946,92.8042,92.7946,92.8042,5451.0
2024-10-18 12:00:00,96.99,97.0,96.99,96.99,9345.0,92.7946,92.8042,92.7946,92.7946,9345.0
2024-10-18 12:05:00,96.99,97.0,96.99,96.99,6567.0,92.7946,92.8042,92.7946,92.7946,6567.0
2024-10-18 12:10:00,96.99,97.02,96.99,97.01,37567.0,92.7946,92.8233,92.7946,92.8138,37567.0
2024-10-18 12:15:00,97.01,97.03,97.01,97.03,29282.0,92.8138,92.8329,92.8138,92.8329,29282.0
2024-10-18 12:20:00,97.03,97.04,97.02,97.02,36447.0,92.8329,92.8425,92.8233,92.8233,36447.0
2024-10-18 12:25:00,97.02,97.05,97.02,97.05,21196.0,92.8233,92.852,92.8233,92.852,21196.0
2024-10-18 12:30:00,97.05,97.05,97.04,97.05,5016.0,92.852,92.852,92.8425,92.852,5016.0
2024-10-18 12:35:00,97.05,97.05,97.04,97.05,17645.0,92.852,92.852,92.8425,92.852,17645.0
2024-10-18 12:40:00,97.05,97.06,97.04,97.06,16941.0,92.852,92.8616,92.8425,92.8616,16941.0
2024-10-18 12:45:00,97.06,97.06,97.05,97.06,22744.0,92.8616,92.8616,92.852,92.8616,22744.0
2024-10-18 12:50:00,97.06,97.08,97.06,97.06,41561.0,92.8616,92.8807,92.8616,92.8616,41561.0
2024-10-18 12:55:00,97.06,97.07,97.04,97.05,9119.0,92.8616,92.8712,92.8425,92.852,9119.0
2024-10-18 13:00:00,97.05,97.05,97.03,97.03,8793.0,92.852,92.852,92.8329,92.8329,8793.0
2024-10-18 13:05:00,97.03,97.05,97.03,97.04,26155.0,92.8329,92.852,92.8329,92.8425,26155.0
2024-10-18 13:10:00,97.05,97.05,97.04,97.05,5828.0,92.852,92.852,92.8425,92.852,5828.0
2024-10-18 13:15:00,97.05,97.05,97.03,97.04,86668.0,92.852,92.852,92.8329,92.8425,86668.0
2024-10-18 13:20:00,97.05,97.05,97.04,97.05,2800.0,92.852,92.852,92.8425,92.852,2800.0
2024-10-18 13:25:00,97.05,97.05,97.03,97.03,61051.0,92.852,92.852,92.8329,92.8329,61051.0
2024-10-18 13:30:00,97.04,97.04,97.03,97.04,8459.0,92.8425,92.8425,92.8329,92.8425,8459.0
2024-10-18 13:35:00,97.04,97.05,97.03,97.05,11081.0,92.8425,92.852,92.8329,92.852,11081.0
2024-10-18 13:40:00,97.05,97.06,97.04,97.06,10120.0,92.852,92.8616,92.8425,92.8616,10120.0
2024-10-18 13:45:00,97.06,97.06,97.05,97.05,2298.0,92.8616,92.8616,92.852,92.852,2298.0
2024-10-18 13:50:00,97.05,97.06,97.04,97.04,10404.0,92.852,92.8616,92.8425,92.8425,10404.0
2024-10-18 13:55:00,97.04,97.05,97.04,97.05,5694.0,92.8425,92.852,92.8425,92.852,5694.0
2024-10-18 14:00:00,97.04,97.06,97.03,97.06,61526.0,92.8425,92.8616,92.8329,92.8616,61526.0
2024-10-18 14:05:00,97.06,97.06,97.05,97.05,5489.0,92.8616,92.8616,92.852,92.852,5489.0
2024-10-18 14:10:00,97.06,97.08,97.05,97.08,21770.0,92.8616,92.8807,92.852,92.8807,21770.0
2024-10-18 14:15:00,97.08,97.09,97.07,97.09,10302.0,92.8807,92.8903,92.8712,92.8903,10302.0
2024-10-18 14:20:00,97.09,97.09,97.07,97.08,8641.0,92.8903,92.8903,92.8712,92.8807,8641.0
2024-10-18 14:25:00,97.07,97.08,97.07,97.07,6815.0,92.8712,92.8807,92.8712,92.8712,6815.0
2024-10-18 14:30:00,97.07,97.08,97.06,97.06,12445.0,92.8712,92.8807,92.8616,92.8616,12445.0
2024-10-18 14:35:00,97.06,97.08,97.06,97.06,96679.0,92.8616,92.8807,92.8616,92.8616,96679.0
2024-10-18 14:40:00,97.06,97.07,97.04,97.06,84256.0,92.8616,92.8712,92.8425,92.8616,84256.0
2024-10-18 14:45:00,97.06,97.06,97.05,97.05,16749.0,92.8616,92.8616,92.852,92.852,16749.0
2024-10-18 14:50:00,97.05,97.06,97.04,97.05,28295.0,92.852,92.8616,92.8425,92.852,28295.0
2024-10-18 14:55:00,97.04,97.05,97.04,97.04,5574.0,92.8425,92.852,92.8425,92.8425,5574.0
2024-10-18 15:00:00,97.04,97.05,97.03,97.04,19246.0,92.8425,92.852,92.8329,92.8425,19246.0
2024-10-18 15:05:00,97.05,97.05,97.04,97.05,309.0,92.852,92.852,92.8425,92.852,309.0
2024-10-18 15:10:00,97.05,97.05,97.04,97.04,2656.0,92.852,92.852,92.8425,92.8425,2656.0
2024-10-18 15:15:00,97.05,97.05,97.03,97.03,18055.0,92.852,92.852,92.8329,92.8329,18055.0
2024-10-18 15:20:00,97.03,97.04,97.02,97.03,8054.0,92.8329,92.8425,92.8233,92.8329,8054.0
2024-10-18 15:25:00,97.03,97.03,97.02,97.03,7583.0,92.8329,92.8329,92.8233,92.8329,7583.0
2024-10-18 15:30:00,97.03,97.04,97.02,97.04,22553.0,92.8329,92.8425,92.8233,92.8425,22553.0
2024-10-18 15:35:00,97.04,97.05,97.03,97.05,27578.0,92.8425,92.852,92.8329,92.852,27578.0
2024-10-18 15:40:00,97.05,97.06,97.04,97.05,27393.0,92.852,92.8616,92.8425,92.852,27393.0
2024-10-18 15:45:00,97.04,97.06,97.04,97.06,30625.0,92.8425,92.8616,92.8425,92.8616,30625.0
2024-10-18 15:50:00,97.06,97.06,97.04,97.04,39070.0,92.8616,92.8616,92.8425,92.8425,39070.0
2024-10-18 15:55:00,97.05,97.09,97.04,97.08,143021.0,92.852,92.8903,92.8425,92.8807,143021.0
2024-10-21 09:30:00,96.98,96.98,96.91,96.94,85102.0,92.7851,92.7851,92.7181,92.7468,85102.0
2024-10-21 09:35:00,96.93,96.96,96.93,96.94,44441.0,92.7372,92.7659,92.7372,92.7468,44441.0
2024-10-21 09:40:00,96.93,96.94,96.9,96.92,113346.0,92.7372,92.7468,92.7085,92.7277,113346.0
2024-10-21 09:45:00,96.93,96.94,96.9,96.9,72432.0,92.7372,92.7468,92.7085,92.7085,72432.0
2024-10-21 09:50:00,96.9,96.91,96.87,96.88,66228.0,92.7085,92.7181,92.6798,92.6894,66228.0
2024-10-21 09:55:00,96.87,96.88,96.85,96.86,31919.0,92.6798,92.6894,92.6607,92.6703,31919.0
2024-10-21 10:00:00,96.86,96.86,96.84,96.84,33670.0,92.6703,92.6703,92.6511,92.6511,33670.0
2024-10-21 10:05:00,96.84,96.87,96.84,96.86,17242.0,92.6511,92.6798,92.6511,92.6703,17242.0
2024-10-21 10:10:00,96.87,96.87,96.85,96.87,222462.0,92.6798,92.6798,92.6607,92.6798,222462.0
2024-10-21 10:15:00,96.86,96.87,96.85,96.86,32091.0,92.6703,92.6798,92.6607,92.6703,32091.0
2024-10-21 10:20:00,96.86,96.86,96.83,96.84,20119.0,92.6703,92.6703,92.6416,92.6511,20119.0
2024-10-21 10:25:00,96.83,96.83,96.78,96.78,15723.0,92.6416,92.6416,92.5937,92.5937,15723.0
2024-10-21 10:30:00,96.78,96.78,96.74,96.75,114498.0,92.5937,92.5937,92.5554,92.565,114498.0
2024-10-21 10:35:00,96.74,96.74,96.72,96.73,43136.0,92.5554,92.5554,92.5363,92.5459,43136.0
2024-10-21 10:40:00,96.73,96.74,96.71,96.73,243323.0,92.5459,92.5554,92.5267,92.5459,243323.0
2024-10-21 10:45:00,96.73,96.73,96.69,96.72,22757.0,92.5459,92.5459,92.5076,92.5363,22757.0
2024-10-21 10:50:00,96.71,96.71,96.7,96.7,18836.0,92.5267,92.5267,92.5172,92.5172,18836.0
2024-10-21 10:55:00,96.7,96.71,96.68,96.69,16412.0,92.5172,92.5267,92.498,92.5076,16412.0
2024-10-21 11:00:00,96.69,96.69,96.64,96.64,25061.0,92.5076,92.5076,92.4598,92.4598,25061.0
2024-10-21 11:05:00,96.64,96.64,96.58,96.59,13005.0,92.4598,92.4598,92.4024,92.4119,13005.0
2024-10-21 11:10:00,96.59,96.66,96.59,96.66,59067.0,92.4119,92.4789,92.4119,92.4789,59067.0
2024-10-21 11:15:00,96.66,96.66,96.64,96.66,22844.0,92.4789,92.4789,92.4598,92.4789,22844.0
2024-10-21 11:20:00,96.66,96.66,96.64,96.65,16594.0,92.4789,92.4789,92.4598,92.4693,16594.0
2024-10-21 11:25:00,96.65,96.65,96.62,96.63,30508.0,92.4693,92.4693,92.4406,92.4502,30508.0
2024-10-21 11:30:00,96.63,96.64,96.62,96.63,43421.0,92.4502,92.4598,92.4406,92.4502,43421.0
2024-10-21 11:35:00,96.63,96.63,96.61,96.63,59859.0,92.4502,92.4502,92.4311,92.4502,59859.0
2024-10-21 11:40:00,96.63,96.65,96.63,96.64,48099.0,92.4502,92.4693,92.4502,92.4598,48099.0
2024-10-21 11:45:00,96.64,96.67,96.63,96.67,115142.0,92.4598,92.4885,92.4502,92.4885,115142.0
2024-10-21 11:50:00,96.67,96.68,96.66,96.67,46749.0,92.4885,92.498,92.4789,92.4885,46749.0
2024-10-21 11:55:00,96.67,96.69,96.66,96.67,27493.0,92.4885,92.5076,92.4789,92.4885,27493.0
2024-10-21 12:00:00,96.67,96.67,96.63,96.64,8092.0,92.4885,92.4885,92.4502,92.4598,8092.0
2024-10-21 12:05:00,96.65,96.65,96.63,96.64,10317.0,92.4693,92.4693,92.4502,92.4598,10317.0
2024-10-21 12:10:00,96.64,96.66,96.63,96.64,31132.0,92.4598,92.4789,92.4502,92.4598,31132.0
2024-10-21 12:15:00,96.65,96.65,96.62,96.63,20436.0,92.4693,92.4693,92.4406,92.4502,20436.0
2024-10-21 12:20:00,96.63,96.65,96.62,96.65,20766.0,92.4502,92.4693,92.4406,92.4693,20766.0
2024-10-21 12:25:00,96.66,96.66,96.65,96.66,12265.0,92.4789,92.4789,92.4693,92.4789,12265.0
2024-10-21 12:30:00,96.66,96.67,96.65,96.66,6598.0,92.4789,92.4885,92.4693,92.4789,6598.0
2024-10-21 12:35:00,96.67,96.67,96.64,96.65,15820.0,92.4885,92.4885,92.4598,92.4693,15820.0
2024-10-21 12:40:00,96.65,96.66,96.64,96.65,10263.0,92.4693,92.4789,92.4598,92.4693,10263.0
2024-10-21 12:45:00,96.65,96.66,96.64,96.66,14554.0,92.4693,92.4789,92.4598,92.4789,14554.0
2024-10-21 12:50:00,96.66,96.67,96.65,96.66,51303.0,92.4789,92.4885,92.4693,92.4789,51303.0
2024-10-21 12:55:00,96.67,96.68,96.66,96.68,15174.0,92.4885,92.498,92.4789,92.498,15174.0
2024-10-21 13:00:00,96.68,96.7,96.67,96.69,54330.0,92.498,92.5172,92.4885,92.5076,54330.0
2024-10-21 13:05:00,96.69,96.72,96.68,96.7,38421.0,92.5076,92.5363,92.498,92.5172,38421.0
2024-10-21 13:10:00,96.71,96.73,96.7,96.73,6843.0,92.5267,92.5459,92.5172,92.5459,6843.0
2024-10-21 13:15:00,96.73,96.74,96.72,96.73,2528.0,92.5459,92.5554,92.5363,92.5459,2528.0
2024-10-21 13:20:00,96.73,96.74,96.73,96.73,7137.0,92.5459,92.5554,92.5459,92.5459,7137.0
2024-10-21 13:25:00,96.74,96.75,96.73,96.73,4336.0,92.5554,92.565,92.5459,92.5459,4336.0
2024-10-21 13:30:00,96.73,96.74,96.73,96.73,4864.0,92.5459,92.5554,92.5459,92.5459,4864.0
2024-10-21 13:35:00,96.73,96.74,96.73,96.74,6380.0,92.5459,92.5554,92.5459,92.5554,6380.0
2024-10-21 13:40:00,96.73,96.75,96.73,96.75,8643.0,92.5459,92.565,92.5459,92.565,8643.0
2024-10-21 13:45:00,96.75,96.75,96.73,96.75,4308.0,92.565,92.565,92.5459,92.565,4308.0
2024-10-21 13:50:00,96.75,96.77,96.74,96.76,11845.0,92.565,92.5841,92.5554,92.5746,11845.0
2024-10-21 13:55:00,96.76,96.76,96.76,96.76,0.0,92.5746,92.5746,92.5746,92.5746,0.0
2024-10-21 14:00:00,96.77,96.77,96.75,96.75,3928.0,92.5841,92.5841,92.565,92.565,3928.0
2024-10-21 14:05:00,96.76,96.76,96.74,96.75,13952.0,92.5746,92.5746,92.5554,92.565,13952.0
2024-10-21 14:10:00,96.75,96.75,96.74,96.74,4299.0,92.565,92.565,92.5554,92.5554,4299.0
2024-10-21 14:15:00,96.74,96.75,96.74,96.75,11053.0,92.5554,92.565,92.5554,92.565,11053.0
2024-10-21 14:20:00,96.75,96.76,96.74,96.75,42674.0,92.565,92.5746,92.5554,92.565,42674.0
2024-10-21 14:25:00,96.75,96.75,96.74,96.75,1230.0,92.565,92.565,92.5554,92.565,1230.0
2024-10-21 14:30:00,96.75,96.75,96.72,96.73,42075.0,92.565,92.565,92.5363,92.5459,42075.0
2024-10-21 14:35:00,96.73,96.74,96.73,96.73,969.0,92.5459,92.5554,92.5459,92.5459,969.0
2024-10-21 14:40:00,96.73,96.74,96.72,96.73,1000.0,92.5459,92.5554,92.5363,92.5459,1000.0
2024-10-21 14:45:00,96.73,96.73,96.72,96.73,5943.0,92.5459,92.5459,92.5363,92.5459,5943.0
2024-10-21 14:50:00,96.73,96.73,96.72,96.73,3158.0,92.5459,92.5459,92.5363,92.5459,3158.0
2024-10-21 14:55:00,96.73,96.73,96.7,96.71,8032.0,92.5459,92.5459,92.5172,92.5267,8032.0
2024-10-21 15:00:00,96.72,96.72,96.71,96.71,2327.0,92.5363,92.5363,92.5267,92.5267,2327.0
2024-10-21 15:05:00,96.72,96.74,96.71,96.73,35081.0,92.5363,92.5554,92.5267,92.5459,35081.0
2024-10-21 15:10:00,96.73,96.75,96.73,96.74,11747.0,92.5459,92.565,92.5459,92.5554,11747.0
2024-10-21 15:15:00,96.73,96.74,96.73,96.73,3461.0,92.5459,92.5554,92.5459,92.5459,3461.0
2024-10-21 15:20:00,96.73,96.74,96.72,96.73,5907.0,92.5459,92.5554,92.5363,92.5459,5907.0
2024-10-21 15:25:00,96.72,96.73,96.71,96.72,109423.0,92.5363,92.5459,92.5267,92.5363,109423.0
2024-10-21 15:30:00,96.71,96.72,96.69,96.7,12826.0,92.5267,92.5363,92.5076,92.5172,12826.0
2024-10-21 15:35:00,96.69,96.7,96.68,96.7,179365.0,92.5076,92.5172,92.498,92.5172,179365.0
2024-10-21 15:40:00,96.7,96.7,96.69,96.7,12523.0,92.5172,92.5172,92.5076,92.5172,12523.0
2024-10-21 15:45:00,96.7,96.73,96.69,96.72,163828.0,92.5172,92.5459,92.5076,92.5363,163828.0
2024-10-21 15:50:00,96.72,96.73,96.7,96.72,41484.0,92.5363,92.5459,92.5172,92.5363,41484.0
2024-10-21 15:55:00,96.72,96.73,96.69,96.71,207443.0,92.5363,92.5459,92.5076,92.5267,207443.0
2024-10-22 09:30:00,96.63,96.7,96.62,96.63,30213.0,92.4502,92.5172,92.4406,92.4502,30213.0
2024-10-22 09:35:00,96.63,96.65,96.62,96.64,15341.0,92.4502,92.4693,92.4406,92.4598,15341.0
2024-10-22 09:40:00,96.63,96.63,96.59,96.59,21264.0,92.4502,92.4502,92.4119,92.4119,21264.0
2024-10-22 09:45:00,96.59,96.61,96.58,96.59,9020.0,92.4119,92.4311,92.4024,92.4119,9020.0
2024-10-22 09:50:00,96.59,96.6,96.57,96.59,23963.0,92.4119,92.4215,92.3928,92.4119,23963.0
2024-10-22 09:55:00,96.58,96.58,96.53,96.53,37769.0,92.4024,92.4024,92.3545,92.3545,37769.0
2024-10-22 10:00:00,96.54,96.54,96.51,96.52,11808.0,92.3641,92.3641,92.3354,92.345,11808.0
2024-10-22 10:05:00,96.51,96.55,96.51,96.54,41648.0,92.3354,92.3737,92.3354,92.3641,41648.0
2024-10-22 10:10:00,96.55,96.56,96.54,96.55,14578.0,92.3737,92.3832,92.3641,92.3737,14578.0
2024-10-22 10:15:00,96.55,96.56,96.53,96.53,17467.0,92.3737,92.3832,92.3545,92.3545,17467.0
2024-10-22 10:20:00,96.53,96.53,96.5,96.5,8813.0,92.3545,92.3545,92.3258,92.3258,8813.0
2024-10-22 10:25:00,96.5,96.52,96.5,96.5,4900.0,92.3258,92.345,92.3258,92.3258,4900.0
2024-10-22 10:30:00,96.5,96.5,96.46,96.46,11608.0,92.3258,92.3258,92.2876,92.2876,11608.0
2024-10-22 10:35:00,96.47,96.47,96.46,96.46,7958.0,92.2971,92.2971,92.2876,92.2876,7958.0
2024-10-22 10:40:00,96.46,96.47,96.46,96.47,19954.0,92.2876,92.2971,92.2876,92.2971,19954.0
2024-10-22 10:45:00,96.47,96.48,96.46,96.48,12609.0,92.2971,92.3067,92.2876,92.3067,12609.0
2024-10-22 10:50:00,96.49,96.49,96.48,96.48,920.0,92.3163,92.3163,92.3067,92.3067,920.0
2024-10-22 10:55:00,96.49,96.49,96.46,96.46,29328.0,92.3163,92.3163,92.2876,92.2876,29328.0
2024-10-22 11:00:00,96.46,96.47,96.45,96.47,10730.0,92.2876,92.2971,92.278,92.2971,10730.0
2024-10-22 11:05:00,96.47,96.47,96.46,96.47,13251.0,92.2971,92.2971,92.2876,92.2971,13251.0
2024-10-22 11:10:00,96.47,96.48,96.47,96.48,1588.0,92.2971,92.3067,92.2971,92.3067,1588.0
2024-10-22 11:15:00,96.48,96.48,96.47,96.48,20151.0,92.3067,92.3067,92.2971,92.3067,20151.0
2024-10-22 11:20:00,96.48,96.49,96.47,96.49,22262.0,92.3067,92.3163,92.2971,92.3163,22262.0
2024-10-22 11:25:00,96.48,96.49,96.46,96.46,27468.0,92.3067,92.3163,92.2876,92.2876,27468.0
2024-10-22 11:30:00,96.46,96.47,96.46,96.47,2640.0,92.2876,92.2971,92.2876,92.2971,2640.0
2024-10-22 11:35:00,96.47,96.47,96.46,96.47,5409.0,92.2971,92.2971,92.2876,92.2971,5409.0
2024-10-22 11:40:00,96.47,96.47,96.46,96.46,10032.0,92.2971,92.2971,92.2876,92.2876,10032.0
2024-10-22 11:45:00,96.46,96.47,96.46,96.46,2850.0,92.2876,92.2971,92.2876,92.2876,2850.0
2024-10-22 11:50:00,96.46,96.48,96.46,96.48,23610.0,92.2876,92.3067,92.2876,92.3067,23610.0
2024-10-22 11:55:00,96.48,96.49,96.47,96.47,12384.0,92.3067,92.3163,92.2971,92.2971,12384.0
2024-10-22 12:00:00,96.47,96.47,96.45,96.45,13407.0,92.2971,92.2971,92.278,92.278,13407.0
2024-10-22 12:05:00,96.45,96.46,96.43,96.44,15288.0,92.278,92.2876,92.2589,92.2684,15288.0
2024-10-22 12:10:00,96.43,96.44,96.43,96.44,2145.0,92.2589,92.2684,92.2589,92.2684,2145.0
2024-10-22 12:15:00,96.44,96.45,96.43,96.45,10068.0,92.2684,92.278,92.2589,92.278,10068.0
2024-10-22 12:20:00,96.45,96.45,96.43,96.43,9204.0,92.278,92.278,92.2589,92.2589,9204.0
2024-10-22 12:25:00,96.44,96.45,96.43,96.43,7705.0,92.2684,92.278,92.2589,92.2589,7705.0
2024-10-22 12:30:00,96.43,96.45,96.43,96.45,12714.0,92.2589,92.278,92.2589,92.278,12714.0
2024-10-22 12:35:00,96.45,96.46,96.44,96.46,22655.0,92.278,92.2876,92.2684,92.2876,22655.0
2024-10-22 12:40:00,96.45,96.46,96.45,96.45,7241.0,92.278,92.2876,92.278,92.278,7241.0
2024-10-22 12:45:00,96.45,96.47,96.44,96.47,5529.0,92.278,92.2971,92.2684,92.2971,5529.0
2024-10-22 12:50:00,96.47,96.48,96.46,96.48,5962.0,92.2971,92.3067,92.2876,92.3067,5962.0
2024-10-22 12:55:00,96.48,96.49,96.47,96.48,7286.0,92.3067,92.3163,92.2971,92.3067,7286.0
2024-10-22 13:00:00,96.48,96.49,96.48,96.48,11685.0,92.3067,92.3163,92.3067,92.3067,11685.0
2024-10-22 13:05:00,96.48,96.49,96.47,96.47,30247.0,92.3067,92.3163,92.2971,92.2971,30247.0
2024-10-22 13:10:00,96.47,96.48,96.46,96.46,23807.0,92.2971,92.3067,92.2876,92.2876,23807.0
2024-10-22 13:15:00,96.47,96.47,96.46,96.47,95617.0,92.2971,92.2971,92.2876,92.2971,95617.0
2024-10-22 13:20:00,96.47,96.47,96.46,96.46,23373.0,92.2971,92.2971,92.2876,92.2876,23373.0
2024-10-22 13:25:00,96.46,96.47,96.45,96.47,8374.0,92.2876,92.2971,92.278,92.2971,8374.0
2024-10-22 13:30:00,96.46,96.49,96.46,96.49,20923.0,92.2876,92.3163,92.2876,92.3163,20923.0
2024-10-22 13:35:00,96.5,96.52,96.49,96.52,17532.0,92.3258,92.345,92.3163,92.345,17532.0
2024-10-22 13:40:00,96.52,96.54,96.52,96.53,9420.0,92.345,92.3641,92.345,92.3545,9420.0
2024-10-22 13:45:00,96.54,96.54,96.53,96.54,3476.0,92.3641,92.3641,92.3545,92.3641,3476.0
2024-10-22 13:50:00,96.54,96.55,96.53,96.55,8111.0,92.3641,92.3737,92.3545,92.3737,8111.0
2024-10-22 13:55:00,96.55,96.57,96.54,96.56,9996.0,92.3737,92.3928,92.3641,92.3832,9996.0
2024-10-22 14:00:00,96.56,96.58,96.56,96.57,38909.0,92.3832,92.4024,92.3832,92.3928,38909.0
2024-10-22 14:05:00,96.57,96.57,96.54,96.54,15757.0,92.3928,92.3928,92.3641,92.3641,15757.0
2024-10-22 14:10:00,96.54,96.55,96.54,96.54,2068.0,92.3641,92.3737,92.3641,92.3641,2068.0
2024-10-22 14:15:00,96.54,96.56,96.54,96.56,5890.0,92.3641,92.3832,92.3641,92.3832,5890.0
2024-10-22 14:20:00,96.56,96.56,96.53,96.54,27004.0,92.3832,92.3832,92.3545,92.3641,27004.0
2024-10-22 14:25:00,96.53,96.55,96.53,96.54,7859.0,92.3545,92.3737,92.3545,92.3641,7859.0
2024-10-22 14:30:00,96.54,96.55,96.53,96.55,7450.0,92.3641,92.3737,92.3545,92.3737,7450.0
2024-10-22 14:35:00,96.55,96.56,96.53,96.54,23518.0,92.3737,92.3832,92.3545,92.3641,23518.0
2024-10-22 14:40:00,96.54,96.54,96.53,96.53,3067.0,92.3641,92.3641,92.3545,92.3545,3067.0
2024-10-22 14:45:00,96.53,96.54,96.53,96.54,18021.0,92.3545,92.3641,92.3545,92.3641,18021.0
2024-10-22 14:50:00,96.54,96.55,96.53,96.55,57706.0,92.3641,92.3737,92.3545,92.3737,57706.0
2024-10-22 14:55:00,96.54,96.55,96.52,96.53,18641.0,92.3641,92.3737,92.345,92.3545,18641.0
2024-10-22 15:00:00,96.52,96.53,96.51,96.53,28830.0,92.345,92.3545,92.3354,92.3545,28830.0
2024-10-22 15:05:00,96.53,96.53,96.52,96.53,30583.0,92.3545,92.3545,92.345,92.3545,30583.0
2024-10-22 15:10:00,96.53,96.54,96.52,96.53,5617.0,92.3545,92.3641,92.345,92.3545,5617.0
2024-10-22 15:15:00,96.53,96.54,96.53,96.53,17248.0,92.3545,92.3641,92.3545,92.3545,17248.0
2024-10-22 15:20:00,96.53,96.54,96.53,96.53,4100.0,92.3545,92.3641,92.3545,92.3545,4100.0
2024-10-22 15:25:00,96.53,96.54,96.53,96.54,6100.0,92.3545,92.3641,92.3545,92.3641,6100.0
2024-10-22 15:30:00,96.54,96.58,96.54,96.56,11481.0,92.3641,92.4024,92.3641,92.3832,11481.0
2024-10-22 15:35:00,96.56,96.59,96.56,96.57,19371.0,92.3832,92.4119,92.3832,92.3928,19371.0
2024-10-22 15:40:00,96.57,96.61,96.57,96.6,16385.0,92.3928,92.4311,92.3928,92.4215,16385.0
2024-10-22 15:45:00,96.6,96.64,96.6,96.63,180717.0,92.4215,92.4598,92.4215,92.4502,180717.0
2024-10-22 15:50:00,96.62,96.63,96.59,96.59,134303.0,92.4406,92.4502,92.4119,92.4119,134303.0
2024-10-22 15:55:00,96.59,96.6,96.55,96.55,152224.0,92.4119,92.4215,92.3737,92.3737,152224.0
2024-10-23 09:30:00,96.45,96.45,96.33,96.36,46121.0,92.278,92.278,92.1632,92.1919,46121.0
2024-10-23 09:35:00,96.35,96.39,96.35,96.37,81977.0,92.1823,92.2206,92.1823,92.2014,81977.0
2024-10-23 09:40:00,96.37,96.37,96.36,96.36,7339.0,92.2014,92.2014,92.1919,92.1919,7339.0
2024-10-23 09:45:00,96.36,96.4,96.35,96.38,9137.0,92.1919,92.2302,92.1823,92.211,9137.0
2024-10-23 09:50:00,96.37,96.37,96.35,96.35,28327.0,92.2014,92.2014,92.1823,92.1823,28327.0
2024-10-23 09:55:00,96.34,96.36,96.34,96.34,9588.0,92.1727,92.1919,92.1727,92.1727,9588.0
2024-10-23 10:00:00,96.33,96.34,96.32,96.34,27580.0,92.1632,92.1727,92.1536,92.1727,27580.0
2024-10-23 10:05:00,96.34,96.34,96.31,96.32,20424.0,92.1727,92.1727,92.144,92.1536,20424.0
2024-10-23 10:10:00,96.31,96.33,96.31,96.31,6132.0,92.144,92.1632,92.144,92.144,6132.0
2024-10-23 10:15:00,96.31,96.31,96.26,96.26,8061.0,92.144,92.144,92.0962,92.0962,8061.0
2024-10-23 10:20:00,96.26,96.26,96.23,96.25,9758.0,92.0962,92.0962,92.0675,92.0866,9758.0
2024-10-23 10:25:00,96.24,96.26,96.24,96.24,30040.0,92.0771,92.0962,92.0771,92.0771,30040.0
2024-10-23 10:30:00,96.25,96.27,96.24,96.26,38581.0,92.0866,92.1058,92.0771,92.0962,38581.0
2024-10-23 10:35:00,96.27,96.27,96.23,96.25,186283.0,92.1058,92.1058,92.0675,92.0866,186283.0
2024-10-23 10:40:00,96.24,96.27,96.23,96.27,93574.0,92.0771,92.1058,92.0675,92.1058,93574.0
2024-10-23 10:45:00,96.27,96.29,96.27,96.28,30986.0,92.1058,92.1249,92.1058,92.1153,30986.0
2024-10-23 10:50:00,96.28,96.28,96.25,96.26,21685.0,92.1153,92.1153,92.0866,92.0962,21685.0
2024-10-23 10:55:00,96.26,96.27,96.25,96.26,18108.0,92.0962,92.1058,92.0866,92.0962,18108.0
2024-10-23 11:00:00,96.25,96.26,96.24,96.26,14209.0,92.0866,92.0962,92.0771,92.0962,14209.0
2024-10-23 11:05:00,96.26,96.26,96.25,96.25,8679.0,92.0962,92.0962,92.0866,92.0866,8679.0
2024-10-23 11:10:00,96.25,96.25,96.23,96.24,18551.0,92.0866,92.0866,92.0675,92.0771,18551.0
2024-10-23 11:15:00,96.25,96.26,96.25,96.26,8571.0,92.0866,92.0962,92.0866,92.0962,8571.0
2024-10-23 11:20:00,96.25,96.29,96.25,96.28,21994.0,92.0866,92.1249,92.0866,92.1153,21994.0
2024-10-23 11:25:00,96.28,96.29,96.27,96.28,8138.0,92.1153,92.1249,92.1058,92.1153,8138.0
2024-10-23 11:30:00,96.29,96.29,96.27,96.28,59960.0,92.1249,92.1249,92.1058,92.1153,59960.0
2024-10-23 11:35:00,96.28,96.3,96.27,96.29,13036.0,92.1153,92.1345,92.1058,92.1249,13036.0
2024-10-23 11:40:00,96.29,96.3,96.28,96.3,3918.0,92.1249,92.1345,92.1153,92.1345,3918.0
2024-10-23 11:45:00,96.3,96.31,96.29,96.3,8993.0,92.1345,92.144,92.1249,92.1345,8993.0
2024-10-23 11:50:00,96.3,96.31,96.29,96.3,18913.0,92.1345,92.144,92.1249,92.1345,18913.0
2024-10-23 11:55:00,96.3,96.31,96.29,96.3,6935.0,92.1345,92.144,92.1249,92.1345,6935.0
2024-10-23 12:00:00,96.3,96.31,96.28,96.29,14255.0,92.1345,92.144,92.1153,92.1249,14255.0
2024-10-23 12:05:00,96.29,96.29,96.26,96.27,7647.0,92.1249,92.1249,92.0962,92.1058,7647.0
2024-10-23 12:10:00,96.27,96.29,96.26,96.29,18278.0,92.1058,92.1249,92.0962,92.1249,18278.0
2024-10-23 12:15:00,96.29,96.29,96.28,96.29,4128.0,92.1249,92.1249,92.1153,92.1249,4128.0
2024-10-23 12:20:00,96.29,96.29,96.27,96.27,118243.0,92.1249,92.1249,92.1058,92.1058,118243.0
2024-10-23 12:25:00,96.27,96.28,96.25,96.26,22634.0,92.1058,92.1153,92.0866,92.0962,22634.0
2024-10-23 12:30:00,96.25,96.28,96.24,96.28,24949.0,92.0866,92.1153,92.0771,92.1153,24949.0
2024-10-23 12:35:00,96.28,96.3,96.28,96.29,10312.0,92.1153,92.1345,92.1153,92.1249,10312.0
2024-10-23 12:40:00,96.29,96.3,96.29,96.29,9036.0,92.1249,92.1345,92.1249,92.1249,9036.0
2024-10-23 12:45:00,96.3,96.3,96.29,96.3,8791.0,92.1345,92.1345,92.1249,92.1345,8791.0
2024-10-23 12:50:00,96.3,96.3,96.29,96.3,7616.0,92.1345,92.1345,92.1249,92.1345,7616.0
2024-10-23 12:55:00,96.29,96.3,96.29,96.29,5238.0,92.1249,92.1345,92.1249,92.1249,5238.0
2024-10-23 13:00:00,96.29,96.31,96.28,96.29,17622.0,92.1249,92.144,92.1153,92.1249,17622.0
2024-10-23 13:05:00,96.29,96.3,96.27,96.28,16570.0,92.1249,92.1345,92.1058,92.1153,16570.0
2024-10-23 13:10:00,96.27,96.28,96.25,96.26,12260.0,92.1058,92.1153,92.0866,92.0962,12260.0
2024-10-23 13:15:00,96.26,96.27,96.24,96.25,18821.0,92.0962,92.1058,92.0771,92.0866,18821.0
2024-10-23 13:20:00,96.25,96.25,96.23,96.24,28185.0,92.0866,92.0866,92.0675,92.0771,28185.0
2024-10-23 13:25:00,96.24,96.25,96.23,96.25,48680.0,92.0771,92.0866,92.0675,92.0866,48680.0
2024-10-23 13:30:00,96.25,96.25,96.23,96.23,21964.0,92.0866,92.0866,92.0675,92.0675,21964.0
2024-10-23 13:35:00,96.23,96.23,96.21,96.22,21648.0,92.0675,92.0675,92.0484,92.0579,21648.0
2024-10-23 13:40:00,96.22,96.23,96.21,96.22,57795.0,92.0579,92.0675,92.0484,92.0579,57795.0
2024-10-23 13:45:00,96.22,96.24,96.21,96.23,26457.0,92.0579,92.0771,92.0484,92.0675,26457.0
2024-10-23 13:50:00,96.23,96.24,96.22,96.23,17577.0,92.0675,92.0771,92.0579,92.0675,17577.0
2024-10-23 13:55:00,96.22,96.22,96.19,96.2,47103.0,92.0579,92.0579,92.0292,92.0388,47103.0
2024-10-23 14:00:00,96.19,96.21,96.18,96.18,120287.0,92.0292,92.0484,92.0197,92.0197,120287.0
2024-10-23 14:05:00,96.18,96.19,96.18,96.18,47822.0,92.0197,92.0292,92.0197,92.0197,47822.0
2024-10-23 14:10:00,96.19,96.19,96.16,96.16,71736.0,92.0292,92.0292,92.0005,92.0005,71736.0
2024-10-23 14:15:00,96.16,96.17,96.15,96.16,49567.0,92.0005,92.0101,91.991,92.0005,49567.0
2024-10-23 14:20:00,96.16,96.17,96.15,96.17,57039.0,92.0005,92.0101,91.991,92.0101,57039.0
2024-10-23 14:25:00,96.17,96.2,96.16,96.19,65532.0,92.0101,92.0388,92.0005,92.0292,65532.0
2024-10-23 14:30:00,96.19,96.2,96.18,96.2,17901.0,92.0292,92.0388,92.0197,92.0388,17901.0
2024-10-23 14:35:00,96.2,96.2,96.19,96.2,62261.0,92.0388,92.0388,92.0292,92.0388,62261.0
2024-10-23 14:40:00,96.2,96.21,96.17,96.17,54068.0,92.0388,92.0484,92.0101,92.0101,54068.0
2024-10-23 14:45:00,96.18,96.18,96.17,96.18,25012.0,92.0197,92.0197,92.0101,92.0197,25012.0
2024-10-23 14:50:00,96.17,96.19,96.17,96.19,37740.0,92.0101,92.0292,92.0101,92.0292,37740.0
2024-10-23 14:55:00,96.18,96.19,96.17,96.18,38201.0,92.0197,92.0292,92.0101,92.0197,38201.0
2024-10-23 15:00:00,96.18,96.2,96.17,96.2,53077.0,92.0197,92.0388,92.0101,92.0388,53077.0
2024-10-23 15:05:00,96.2,96.23,96.19,96.22,128805.0,92.0388,92.0675,92.0292,92.0579,128805.0
2024-10-23 15:10:00,96.22,96.23,96.21,96.22,47670.0,92.0579,92.0675,92.0484,92.0579,47670.0
2024-10-23 15:15:00,96.22,96.23,96.21,96.23,45421.0,92.0579,92.0675,92.0484,92.0675,45421.0
2024-10-23 15:20:00,96.23,96.25,96.22,96.25,112461.0,92.0675,92.0866,92.0579,92.0866,112461.0
2024-10-23 15:25:00,96.25,96.25,96.24,96.24,17103.0,92.0866,92.0866,92.0771,92.0771,17103.0
2024-10-23 15:30:00,96.25,96.25,96.24,96.24,37059.0,92.0866,92.0866,92.0771,92.0771,37059.0
2024-10-23 15:35:00,96.24,96.25,96.24,96.25,53109.0,92.0771,92.0866,92.0771,92.0866,53109.0
2024-10-23 15:40:00,96.24,96.26,96.24,96.26,108832.0,92.0771,92.0962,92.0771,92.0962,108832.0
2024-10-23 15:45:00,96.26,96.26,96.24,96.25,113520.0,92.0962,92.0962,92.0771,92.0866,113520.0
2024-10-23 15:50:00,96.25,96.25,96.23,96.23,111560.0,92.0866,92.0866,92.0675,92.0675,111560.0
2024-10-23 15:55:00,96.23,96.24,96.21,96.22,263557.0,92.0675,92.0771,92.0484,92.0579,263557.0
2024-10-24 09:30:00,96.38,96.49,96.34,96.34,99767.0,92.211,92.3163,92.1727,92.1727,99767.0
2024-10-24 09:35:00,96.35,96.39,96.35,96.38,60234.0,92.1823,92.2206,92.1823,92.211,60234.0
2024-10-24 09:40:00,96.38,96.39,96.35,96.36,73860.0,92.211,92.2206,92.1823,92.1919,73860.0
2024-10-24 09:45:00,96.37,96.37,96.31,96.34,33812.0,92.2014,92.2014,92.144,92.1727,33812.0
2024-10-24 09:50:00,96.34,96.37,96.33,96.37,36956.0,92.1727,92.2014,92.1632,92.2014,36956.0
2024-10-24 09:55:00,96.37,96.39,96.36,96.37,55735.0,92.2014,92.2206,92.1919,92.2014,55735.0
2024-10-24 10:00:00,96.37,96.39,96.36,96.38,44933.0,92.2014,92.2206,92.1919,92.211,44933.0
2024-10-24 10:05:00,96.39,96.39,96.36,96.37,17815.0,92.2206,92.2206,92.1919,92.2014,17815.0
2024-10-24 10:10:00,96.37,96.38,96.36,96.37,38031.0,92.2014,92.211,92.1919,92.2014,38031.0
2024-10-24 10:15:00,96.37,96.39,96.36,96.38,10509.0,92.2014,92.2206,92.1919,92.211,10509.0
2024-10-24 10:20:00,96.38,96.41,96.37,96.41,11570.0,92.211,92.2397,92.2014,92.2397,11570.0
2024-10-24 10:25:00,96.42,96.42,96.39,96.39,4918.0,92.2493,92.2493,92.2206,92.2206,4918.0
2024-10-24 10:30:00,96.41,96.44,96.4,96.44,24461.0,92.2397,92.2684,92.2302,92.2684,24461.0
2024-10-24 10:35:00,96.44,96.44,96.42,96.43,27723.0,92.2684,92.2684,92.2493,92.2589,27723.0
2024-10-24 10:40:00,96.43,96.46,96.42,96.46,9296.0,92.2589,92.2876,92.2493,92.2876,9296.0
2024-10-24 10:45:00,96.46,96.47,96.44,96.44,17100.0,92.2876,92.2971,92.2684,92.2684,17100.0
2024-10-24 10:50:00,96.44,96.45,96.43,96.45,36133.0,92.2684,92.278,92.2589,92.278,36133.0
2024-10-24 10:55:00,96.44,96.46,96.44,96.46,11942.0,92.2684,92.2876,92.2684,92.2876,11942.0
2024-10-24 11:00:00,96.45,96.47,96.45,96.47,20048.0,92.278,92.2971,92.278,92.2971,20048.0
2024-10-24 11:05:00,96.47,96.47,96.45,96.47,29238.0,92.2971,92.2971,92.278,92.2971,29238.0
2024-10-24 11:10:00,96.48,96.49,96.47,96.48,79106.0,92.3067,92.3163,92.2971,92.3067,79106.0
2024-10-24 11:15:00,96.48,96.5,96.48,96.48,42200.0,92.3067,92.3258,92.3067,92.3067,42200.0
2024-10-24 11:20:00,96.48,96.49,96.45,96.47,61358.0,92.3067,92.3163,92.278,92.2971,61358.0
2024-10-24 11:25:00,96.47,96.47,96.46,96.46,10785.0,92.2971,92.2971,92.2876,92.2876,10785.0
2024-10-24 11:30:00,96.46,96.48,96.45,96.45,472662.0,92.2876,92.3067,92.278,92.278,472662.0
2024-10-24 11:35:00,96.45,96.46,96.44,96.45,36939.0,92.278,92.2876,92.2684,92.278,36939.0
2024-10-24 11:40:00,96.45,96.46,96.43,96.44,53928.0,92.278,92.2876,92.2589,92.2684,53928.0
2024-10-24 11:45:00,96.44,96.45,96.42,96.43,23646.0,92.2684,92.278,92.2493,92.2589,23646.0
2024-10-24 11:50:00,96.43,96.44,96.42,96.44,24985.0,92.2589,92.2684,92.2493,92.2684,24985.0
2024-10-24 11:55:00,96.44,96.46,96.44,96.45,21963.0,92.2684,92.2876,92.2684,92.278,21963.0
2024-10-24 12:00:00,96.45,96.47,96.44,96.47,14583.0,92.278,92.2971,92.2684,92.2971,14583.0
2024-10-24 12:05:00,96.46,96.47,96.45,96.45,20349.0,92.2876,92.2971,92.278,92.278,20349.0
2024-10-24 12:10:00,96.46,96.47,96.44,96.45,16492.0,92.2876,92.2971,92.2684,92.278,16492.0
2024-10-24 12:15:00,96.45,96.47,96.44,96.47,19509.0,92.278,92.2971,92.2684,92.2971,19509.0
2024-10-24 12:20:00,96.47,96.48,96.46,96.48,38284.0,92.2971,92.3067,92.2876,92.3067,38284.0
2024-10-24 12:25:00,96.48,96.5,96.47,96.5,29158.0,92.3067,92.3258,92.2971,92.3258,29158.0
2024-10-24 12:30:00,96.5,96.53,96.49,96.53,18063.0,92.3258,92.3545,92.3163,92.3545,18063.0
2024-10-24 12:35:00,96.53,96.54,96.5,96.52,40963.0,92.3545,92.3641,92.3258,92.345,40963.0
2024-10-24 12:40:00,96.52,96.52,96.51,96.52,9148.0,92.345,92.345,92.3354,92.345,9148.0
2024-10-24 12:45:00,96.52,96.53,96.51,96.53,22899.0,92.345,92.3545,92.3354,92.3545,22899.0
2024-10-24 12:50:00,96.53,96.54,96.51,96.54,18199.0,92.3545,92.3641,92.3354,92.3641,18199.0
2024-10-24 12:55:00,96.54,96.55,96.53,96.55,18085.0,92.3641,92.3737,92.3545,92.3737,18085.0
2024-10-24 13:00:00,96.55,96.56,96.53,96.56,23513.0,92.3737,92.3832,92.3545,92.3832,23513.0
2024-10-24 13:05:00,96.56,96.57,96.54,96.55,109664.0,92.3832,92.3928,92.3641,92.3737,109664.0
2024-10-24 13:10:00,96.55,96.55,96.53,96.54,23362.0,92.3737,92.3737,92.3545,92.3641,23362.0
2024-10-24 13:15:00,96.54,96.56,96.53,96.56,21444.0,92.3641,92.3832,92.3545,92.3832,21444.0
2024-10-24 13:20:00,96.56,96.56,96.54,96.55,60162.0,92.3832,92.3832,92.3641,92.3737,60162.0
2024-10-24 13:25:00,96.55,96.56,96.53,96.55,175836.0,92.3737,92.3832,92.3545,92.3737,175836.0
2024-10-24 13:30:00,96.55,96.55,96.52,96.54,22317.0,92.3737,92.3737,92.345,92.3641,22317.0
2024-10-24 13:35:00,96.54,96.54,96.53,96.54,61007.0,92.3641,92.3641,92.3545,92.3641,61007.0
2024-10-24 13:40:00,96.54,96.55,96.53,96.55,22661.0,92.3641,92.3737,92.3545,92.3737,22661.0
2024-10-24 13:45:00,96.55,96.57,96.53,96.54,38960.0,92.3737,92.3928,92.3545,92.3641,38960.0
2024-10-24 13:50:00,96.54,96.55,96.53,96.55,11202.0,92.3641,92.3737,92.3545,92.3737,11202.0
2024-10-24 13:55:00,96.55,96.55,96.53,96.54,13728.0,92.3737,92.3737,92.3545,92.3641,13728.0
2024-10-24 14:00:00,96.53,96.54,96.51,96.53,27564.0,92.3545,92.3641,92.3354,92.3545,27564.0
2024-10-24 14:05:00,96.54,96.55,96.53,96.54,29092.0,92.3641,92.3737,92.3545,92.3641,29092.0
2024-10-24 14:10:00,96.54,96.54,96.53,96.54,9501.0,92.3641,92.3641,92.3545,92.3641,9501.0
2024-10-24 14:15:00,96.54,96.54,96.52,96.53,22261.0,92.3641,92.3641,92.345,92.3545,22261.0
2024-10-24 14:20:00,96.53,96.54,96.51,96.54,15746.0,92.3545,92.3641,92.3354,92.3641,15746.0
2024-10-24 14:25:00,96.54,96.54,96.5,96.51,26468.0,92.3641,92.3641,92.3258,92.3354,26468.0
2024-10-24 14:30:00,96.51,96.52,96.49,96.49,35601.0,92.3354,92.345,92.3163,92.3163,35601.0
2024-10-24 14:35:00,96.49,96.5,96.47,96.47,19398.0,92.3163,92.3258,92.2971,92.2971,19398.0
2024-10-24 14:40:00,96.47,96.47,96.45,96.46,38011.0,92.2971,92.2971,92.278,92.2876,38011.0
2024-10-24 14:45:00,96.45,96.46,96.45,96.45,12331.0,92.278,92.2876,92.278,92.278,12331.0
2024-10-24 14:50:00,96.45,96.47,96.45,96.47,52078.0,92.278,92.2971,92.278,92.2971,52078.0
2024-10-24 14:55:00,96.47,96.47,96.45,96.45,60308.0,92.2971,92.2971,92.278,92.278,60308.0
2024-10-24 15:00:00,96.45,96.46,96.45,96.45,63814.0,92.278,92.2876,92.278,92.278,63814.0
2024-10-24 15:05:00,96.45,96.47,96.45,96.47,67775.0,92.278,92.2971,92.278,92.2971,67775.0
2024-10-24 15:10:00,96.47,96.49,96.46,96.48,279566.0,92.2971,92.3163,92.2876,92.3067,279566.0
2024-10-24 15:15:00,96.48,96.49,96.48,96.48,55370.0,92.3067,92.3163,92.3067,92.3067,55370.0
2024-10-24 15:20:00,96.49,96.49,96.48,96.49,31557.0,92.3163,92.3163,92.3067,92.3163,31557.0
2024-10-24 15:25:00,96.48,96.51,96.48,96.5,152681.0,92.3067,92.3354,92.3067,92.3258,152681.0
2024-10-24 15:30:00,96.5,96.51,96.49,96.5,130817.0,92.3258,92.3354,92.3163,92.3258,130817.0
2024-10-24 15:35:00,96.5,96.51,96.49,96.51,46566.0,92.3258,92.3354,92.3163,92.3354,46566.0
2024-10-24 15:40:00,96.51,96.51,96.49,96.5,40827.0,92.3354,92.3354,92.3163,92.3258,40827.0
2024-10-24 15:45:00,96.5,96.5,96.49,96.5,40578.0,92.3258,92.3258,92.3163,92.3258,40578.0
2024-10-24 15:50:00,96.5,96.51,96.49,96.5,34472.0,92.3258,92.3354,92.3163,92.3258,34472.0
2024-10-24 15:55:00,96.5,96.5,96.47,96.49,204696.0,92.3258,92.3258,92.2971,92.3163,204696.0
2024-10-25 09:30:00,96.64,96.71,96.63,96.71,54853.0,92.4598,92.5267,92.4502,92.5267,54853.0
2024-10-25 09:35:00,96.71,96.72,96.69,96.7,19551.0,92.5267,92.5363,92.5076,92.5172,19551.0
2024-10-25 09:40:00,96.71,96.73,96.7,96.72,134033.0,92.5267,92.5459,92.5172,92.5363,134033.0
2024-10-25 09:45:00,96.72,96.72,96.68,96.7,27279.0,92.5363,92.5363,92.498,92.5172,27279.0
2024-10-25 09:50:00,96.7,96.7,96.66,96.67,16876.0,92.5172,92.5172,92.4789,92.4885,16876.0
2024-10-25 09:55:00,96.67,96.68,96.66,96.68,3167.0,92.4885,92.498,92.4789,92.498,3167.0
2024-10-25 10:00:00,96.69,96.72,96.67,96.69,28357.0,92.5076,92.5363,92.4885,92.5076,28357.0
2024-10-25 10:05:00,96.69,96.7,96.69,96.7,24846.0,92.5076,92.5172,92.5076,92.5172,24846.0
2024-10-25 10:10:00,96.7,96.7,96.66,96.68,18766.0,92.5172,92.5172,92.4789,92.498,18766.0
2024-10-25 10:15:00,96.68,96.69,96.67,96.67,11370.0,92.498,92.5076,92.4885,92.4885,11370.0
2024-10-25 10:20:00,96.68,96.69,96.67,96.69,22256.0,92.498,92.5076,92.4885,92.5076,22256.0
2024-10-25 10:25:00,96.69,96.69,96.68,96.69,7827.0,92.5076,92.5076,92.498,92.5076,7827.0
2024-10-25 10:30:00,96.68,96.69,96.65,96.67,34384.0,92.498,92.5076,92.4693,92.4885,34384.0
2024-10-25 10:35:00,96.67,96.67,96.65,96.67,214092.0,92.4885,92.4885,92.4693,92.4885,214092.0
2024-10-25 10:40:00,96.67,96.67,96.64,96.64,34774.0,92.4885,92.4885,92.4598,92.4598,34774.0
2024-10-25 10:45:00,96.64,96.64,96.61,96.62,12107.0,92.4598,92.4598,92.4311,92.4406,12107.0
2024-10-25 10:50:00,96.62,96.63,96.61,96.61,11376.0,92.4406,92.4502,92.4311,92.4311,11376.0
2024-10-25 10:55:00,96.61,96.61,96.59,96.61,11775.0,92.4311,92.4311,92.4119,92.4311,11775.0
2024-10-25 11:00:00,96.61,96.61,96.6,96.6,7946.0,92.4311,92.4311,92.4215,92.4215,7946.0
2024-10-25 11:05:00,96.6,96.62,96.6,96.62,5434.0,92.4215,92.4406,92.4215,92.4406,5434.0
2024-10-25 11:10:00,96.62,96.63,96.61,96.62,64029.0,92.4406,92.4502,92.4311,92.4406,64029.0
2024-10-25 11:15:00,96.61,96.61,96.59,96.59,14518.0,92.4311,92.4311,92.4119,92.4119,14518.0
2024-10-25 11:20:00,96.59,96.6,96.58,96.59,11149.0,92.4119,92.4215,92.4024,92.4119,11149.0
2024-10-25 11:25:00,96.58,96.58,96.56,96.57,7068.0,92.4024,92.4024,92.3832,92.3928,7068.0
2024-10-25 11:30:00,96.56,96.57,96.54,96.55,12635.0,92.3832,92.3928,92.3641,92.3737,12635.0
2024-10-25 11:35:00,96.55,96.55,96.53,96.54,5344.0,92.3737,92.3737,92.3545,92.3641,5344.0
2024-10-25 11:40:00,96.53,96.53,96.48,96.48,83783.0,92.3545,92.3545,92.3067,92.3067,83783.0
2024-10-25 11:45:00,96.49,96.51,96.48,96.51,84561.0,92.3163,92.3354,92.3067,92.3354,84561.0
2024-10-25 11:50:00,96.51,96.51,96.47,96.48,12428.0,92.3354,92.3354,92.2971,92.3067,12428.0
2024-10-25 11:55:00,96.47,96.48,96.46,96.48,21903.0,92.2971,92.3067,92.2876,92.3067,21903.0
2024-10-25 12:00:00,96.47,96.48,96.45,96.47,23572.0,92.2971,92.3067,92.278,92.2971,23572.0
2024-10-25 12:05:00,96.47,96.49,96.45,96.45,418368.0,92.2971,92.3163,92.278,92.278,418368.0
2024-10-25 12:10:00,96.45,96.47,96.45,96.45,29909.0,92.278,92.2971,92.278,92.278,29909.0
2024-10-25 12:15:00,96.45,96.46,96.45,96.45,15790.0,92.278,92.2876,92.278,92.278,15790.0
2024-10-25 12:20:00,96.45,96.49,96.44,96.49,172374.0,92.278,92.3163,92.2684,92.3163,172374.0
2024-10-25 12:25:00,96.48,96.49,96.47,96.49,18031.0,92.3067,92.3163,92.2971,92.3163,18031.0
2024-10-25 12:30:00,96.48,96.49,96.47,96.48,24224.0,92.3067,92.3163,92.2971,92.3067,24224.0
2024-10-25 12:35:00,96.48,96.5,96.47,96.5,15672.0,92.3067,92.3258,92.2971,92.3258,15672.0
2024-10-25 12:40:00,96.49,96.51,96.48,96.51,22816.0,92.3163,92.3354,92.3067,92.3354,22816.0
2024-10-25 12:45:00,96.51,96.53,96.5,96.52,126847.0,92.3354,92.3545,92.3258,92.345,126847.0
2024-10-25 12:50:00,96.52,96.53,96.51,96.52,23790.0,92.345,92.3545,92.3354,92.345,23790.0
2024-10-25 12:55:00,96.52,96.52,96.51,96.52,21158.0,92.345,92.345,92.3354,92.345,21158.0
2024-10-25 13:00:00,96.52,96.53,96.5,96.53,23313.0,92.345,92.3545,92.3258,92.3545,23313.0
2024-10-25 13:05:00,96.53,96.53,96.52,96.53,149429.0,92.3545,92.3545,92.345,92.3545,149429.0
2024-10-25 13:10:00,96.53,96.53,96.51,96.51,383938.0,92.3545,92.3545,92.3354,92.3354,383938.0
2024-10-25 13:15:00,96.5,96.5,96.48,96.49,7644.0,92.3258,92.3258,92.3067,92.3163,7644.0
2024-10-25 13:20:00,96.48,96.49,96.45,96.45,144896.0,92.3067,92.3163,92.278,92.278,144896.0
2024-10-25 13:25:00,96.45,96.47,96.45,96.47,45252.0,92.278,92.2971,92.278,92.2971,45252.0
2024-10-25 13:30:00,96.46,96.46,96.44,96.44,139010.0,92.2876,92.2876,92.2684,92.2684,139010.0
2024-10-25 13:35:00,96.44,96.45,96.43,96.44,25732.0,92.2684,92.278,92.2589,92.2684,25732.0
2024-10-25 13:40:00,96.44,96.45,96.39,96.4,74705.0,92.2684,92.278,92.2206,92.2302,74705.0
2024-10-25 13:45:00,96.41,96.45,96.4,96.45,146381.0,92.2397,92.278,92.2302,92.278,146381.0
2024-10-25 13:50:00,96.45,96.46,96.44,96.45,113947.0,92.278,92.2876,92.2684,92.278,113947.0
2024-10-25 13:55:00,96.45,96.46,96.42,96.43,147834.0,92.278,92.2876,92.2493,92.2589,147834.0
2024-10-25 14:00:00,96.43,96.44,96.4,96.43,22599.0,92.2589,92.2684,92.2302,92.2589,22599.0
2024-10-25 14:05:00,96.43,96.43,96.4,96.41,17983.0,92.2589,92.2589,92.2302,92.2397,17983.0
2024-10-25 14:10:00,96.41,96.42,96.39,96.42,22385.0,92.2397,92.2493,92.2206,92.2493,22385.0
2024-10-25 14:15:00,96.42,96.43,96.41,96.43,24508.0,92.2493,92.2589,92.2397,92.2589,24508.0
2024-10-25 14:20:00,96.43,96.45,96.43,96.45,19592.0,92.2589,92.278,92.2589,92.278,19592.0
2024-10-25 14:25:00,96.45,96.46,96.44,96.45,91730.0,92.278,92.2876,92.2684,92.278,91730.0
2024-10-25 14:30:00,96.45,96.46,96.43,96.45,14092.0,92.278,92.2876,92.2589,92.278,14092.0
2024-10-25 14:35:00,96.44,96.46,96.44,96.46,14191.0,92.2684,92.2876,92.2684,92.2876,14191.0
2024-10-25 14:40:00,96.45,96.46,96.44,96.44,17549.0,92.278,92.2876,92.2684,92.2684,17549.0
2024-10-25 14:45:00,96.45,96.48,96.44,96.47,54691.0,92.278,92.3067,92.2684,92.2971,54691.0
2024-10-25 14:50:00,96.47,96.47,96.45,96.45,30729.0,92.2971,92.2971,92.278,92.278,30729.0
2024-10-25 14:55:00,96.45,96.47,96.44,96.46,59211.0,92.278,92.2971,92.2684,92.2876,59211.0
2024-10-25 15:00:00,96.45,96.46,96.43,96.44,51593.0,92.278,92.2876,92.2589,92.2684,51593.0
2024-10-25 15:05:00,96.44,96.45,96.41,96.42,45617.0,92.2684,92.278,92.2397,92.2493,45617.0
2024-10-25 15:10:00,96.41,96.42,96.39,96.39,40962.0,92.2397,92.2493,92.2206,92.2206,40962.0
2024-10-25 15:15:00,96.39,96.41,96.39,96.4,76760.0,92.2206,92.2397,92.2206,92.2302,76760.0
2024-10-25 15:20:00,96.4,96.4,96.37,96.38,14893.0,92.2302,92.2302,92.2014,92.211,14893.0
2024-10-25 15:25:00,96.38,96.39,96.37,96.39,20734.0,92.211,92.2206,92.2014,92.2206,20734.0
2024-10-25 15:30:00,96.38,96.39,96.38,96.39,14021.0,92.211,92.2206,92.211,92.2206,14021.0
2024-10-25 15:35:00,96.39,96.39,96.37,96.38,34119.0,92.2206,92.2206,92.2014,92.211,34119.0
2024-10-25 15:40:00,96.38,96.41,96.37,96.39,211135.0,92.211,92.2397,92.2014,92.2206,211135.0
2024-10-25 15:45:00,96.39,96.41,96.37,96.38,214748.0,92.2206,92.2397,92.2014,92.211,214748.0
2024-10-25 15:50:00,96.38,96.38,96.35,96.37,206458.0,92.211,92.211,92.1823,92.2014,206458.0
2024-10-25 15:55:00,96.37,96.39,96.35,96.39,115213.0,92.2014,92.2206,92.1823,92.2206,115213.0
2024-10-28 09:30:00,96.58,96.59,96.53,96.59,169578.0,92.4024,92.4119,92.3545,92.4119,169578.0
2024-10-28 09:35:00,96.58,96.66,96.58,96.65,45755.0,92.4024,92.4789,92.4024,92.4693,45755.0
2024-10-28 09:40:00,96.64,96.67,96.62,96.67,43307.0,92.4598,92.4885,92.4406,92.4885,43307.0
2024-10-28 09:45:00,96.67,96.69,96.66,96.69,121914.0,92.4885,92.5076,92.4789,92.5076,121914.0
2024-10-28 09:50:00,96.69,96.7,96.67,96.68,79505.0,92.5076,92.5172,92.4885,92.498,79505.0
2024-10-28 09:55:00,96.68,96.69,96.67,96.69,68692.0,92.498,92.5076,92.4885,92.5076,68692.0
2024-10-28 10:00:00,96.69,96.69,96.65,96.66,185702.0,92.5076,92.5076,92.4693,92.4789,185702.0
2024-10-28 10:05:00,96.66,96.71,96.65,96.7,112673.0,92.4789,92.5267,92.4693,92.5172,112673.0
2024-10-28 10:10:00,96.69,96.71,96.68,96.7,456873.0,92.5076,92.5267,92.498,92.5172,456873.0
2024-10-28 10:15:00,96.7,96.71,96.68,96.69,43900.0,92.5172,92.5267,92.498,92.5076,43900.0
2024-10-28 10:20:00,96.69,96.69,96.66,96.67,23682.0,92.5076,92.5076,92.4789,92.4885,23682.0
2024-10-28 10:25:00,96.67,96.68,96.66,96.68,43410.0,92.4885,92.498,92.4789,92.498,43410.0
2024-10-28 10:30:00,96.68,96.68,96.66,96.68,75531.0,92.498,92.498,92.4789,92.498,75531.0
2024-10-28 10:35:00,96.67,96.67,96.65,96.66,53457.0,92.4885,92.4885,92.4693,92.4789,53457.0
2024-10-28 10:40:00,96.66,96.66,96.65,96.66,53136.0,92.4789,92.4789,92.4693,92.4789,53136.0
2024-10-28 10:45:00,96.66,96.66,96.65,96.66,26098.0,92.4789,92.4789,92.4693,92.4789,26098.0
2024-10-28 10:50:00,96.66,96.66,96.65,96.66,145249.0,92.4789,92.4789,92.4693,92.4789,145249.0
2024-10-28 10:55:00,96.66,96.66,96.63,96.64,33454.0,92.4789,92.4789,92.4502,92.4598,33454.0
2024-10-28 11:00:00,96.64,96.64,96.62,96.62,15663.0,92.4598,92.4598,92.4406,92.4406,15663.0
2024-10-28 11:05:00,96.63,96.64,96.62,96.62,49452.0,92.4502,92.4598,92.4406,92.4406,49452.0
2024-10-28 11:10:00,96.62,96.64,96.62,96.64,16289.0,92.4406,92.4598,92.4406,92.4598,16289.0
2024-10-28 11:15:00,96.64,96.64,96.63,96.64,22279.0,92.4598,92.4598,92.4502,92.4598,22279.0
2024-10-28 11:20:00,96.64,96.64,96.62,96.63,19981.0,92.4598,92.4598,92.4406,92.4502,19981.0
2024-10-28 11:25:00,96.63,96.63,96.62,96.63,31937.0,92.4502,92.4502,92.4406,92.4502,31937.0
2024-10-28 11:30:00,96.63,96.64,96.6,96.62,71328.0,92.4502,92.4598,92.4215,92.4406,71328.0
2024-10-28 11:35:00,96.62,96.63,96.6,96.6,29531.0,92.4406,92.4502,92.4215,92.4215,29531.0
2024-10-28 11:40:00,96.59,96.61,96.59,96.61,11426.0,92.4119,92.4311,92.4119,92.4311,11426.0
2024-10-28 11:45:00,96.61,96.62,96.6,96.61,38396.0,92.4311,92.4406,92.4215,92.4311,38396.0
2024-10-28 11:50:00,96.61,96.62,96.6,96.6,25751.0,92.4311,92.4406,92.4215,92.4215,25751.0
2024-10-28 11:55:00,96.6,96.61,96.57,96.58,17723.0,92.4215,92.4311,92.3928,92.4024,17723.0
2024-10-28 12:00:00,96.58,96.58,96.56,96.58,29850.0,92.4024,92.4024,92.3832,92.4024,29850.0
2024-10-28 12:05:00,96.57,96.59,96.57,96.59,44132.0,92.3928,92.4119,92.3928,92.4119,44132.0
2024-10-28 12:10:00,96.59,96.59,96.58,96.59,42860.0,92.4119,92.4119,92.4024,92.4119,42860.0
2024-10-28 12:15:00,96.59,96.59,96.57,96.58,25409.0,92.4119,92.4119,92.3928,92.4024,25409.0
2024-10-28 12:20:00,96.58,96.6,96.57,96.59,9708.0,92.4024,92.4215,92.3928,92.4119,9708.0
2024-10-28 12:25:00,96.59,96.6,96.58,96.59,7855.0,92.4119,92.4215,92.4024,92.4119,7855.0
2024-10-28 12:30:00,96.59,96.6,96.57,96.58,5883.0,92.4119,92.4215,92.3928,92.4024,5883.0
2024-10-28 12:35:00,96.58,96.58,96.56,96.56,14347.0,92.4024,92.4024,92.3832,92.3832,14347.0
2024-10-28 12:40:00,96.57,96.58,96.56,96.58,20915.0,92.3928,92.4024,92.3832,92.4024,20915.0
2024-10-28 12:45:00,96.58,96.58,96.56,96.57,15889.0,92.4024,92.4024,92.3832,92.3928,15889.0
2024-10-28 12:50:00,96.56,96.57,96.56,96.56,46547.0,92.3832,92.3928,92.3832,92.3832,46547.0
2024-10-28 12:55:00,96.56,96.57,96.56,96.56,6700.0,92.3832,92.3928,92.3832,92.3832,6700.0
2024-10-28 13:00:00,96.56,96.57,96.54,96.55,77993.0,92.3832,92.3928,92.3641,92.3737,77993.0
2024-10-28 13:05:00,96.55,96.57,96.54,96.56,13202.0,92.3737,92.3928,92.3641,92.3832,13202.0
2024-10-28 13:10:00,96.56,96.56,96.53,96.54,4714.0,92.3832,92.3832,92.3545,92.3641,4714.0
2024-10-28 13:15:00,96.54,96.56,96.54,96.56,13124.0,92.3641,92.3832,92.3641,92.3832,13124.0
2024-10-28 13:20:00,96.56,96.57,96.56,96.56,25459.0,92.3832,92.3928,92.3832,92.3832,25459.0
2024-10-28 13:25:00,96.56,96.56,96.55,96.56,4466.0,92.3832,92.3832,92.3737,92.3832,4466.0
2024-10-28 13:30:00,96.56,96.57,96.56,96.56,30243.0,92.3832,92.3928,92.3832,92.3832,30243.0
2024-10-28 13:35:00,96.56,96.57,96.56,96.56,6618.0,92.3832,92.3928,92.3832,92.3832,6618.0
2024-10-28 13:40:00,96.56,96.57,96.56,96.56,3358.0,92.3832,92.3928,92.3832,92.3832,3358.0
2024-10-28 13:45:00,96.56,96.57,96.56,96.56,3632.0,92.3832,92.3928,92.3832,92.3832,3632.0
2024-10-28 13:50:00,96.56,96.57,96.56,96.56,25467.0,92.3832,92.3928,92.3832,92.3832,25467.0
2024-10-28 13:55:00,96.56,96.57,96.56,96.56,19316.0,92.3832,92.3928,92.3832,92.3832,19316.0
2024-10-28 14:00:00,96.56,96.57,96.55,96.56,7081.0,92.3832,92.3928,92.3737,92.3832,7081.0
2024-10-28 14:05:00,96.56,96.58,96.55,96.56,14753.0,92.3832,92.4024,92.3737,92.3832,14753.0
2024-10-28 14:10:00,96.56,96.57,96.56,96.56,5375.0,92.3832,92.3928,92.3832,92.3832,5375.0
2024-10-28 14:15:00,96.56,96.58,96.56,96.57,80748.0,92.3832,92.4024,92.3832,92.3928,80748.0
2024-10-28 14:20:00,96.57,96.57,96.56,96.56,5731.0,92.3928,92.3928,92.3832,92.3832,5731.0
2024-10-28 14:25:00,96.56,96.58,96.56,96.58,7726.0,92.3832,92.4024,92.3832,92.4024,7726.0
2024-10-28 14:30:00,96.58,96.58,96.57,96.58,13213.0,92.4024,92.4024,92.3928,92.4024,13213.0
2024-10-28 14:35:00,96.58,96.6,96.57,96.59,12517.0,92.4024,92.4215,92.3928,92.4119,12517.0
2024-10-28 14:40:00,96.6,96.61,96.59,96.59,14303.0,92.4215,92.4311,92.4119,92.4119,14303.0
2024-10-28 14:45:00,96.59,96.61,96.59,96.61,7938.0,92.4119,92.4311,92.4119,92.4311,7938.0
2024-10-28 14:50:00,96.61,96.63,96.6,96.63,9149.0,92.4311,92.4502,92.4215,92.4502,9149.0
2024-10-28 14:55:00,96.63,96.63,96.61,96.61,26480.0,92.4502,92.4502,92.4311,92.4311,26480.0
2024-10-28 15:00:00,96.62,96.64,96.61,96.64,23672.0,92.4406,92.4598,92.4311,92.4598,23672.0
2024-10-28 15:05:00,96.64,96.66,96.63,96.66,25204.0,92.4598,92.4789,92.4502,92.4789,25204.0
2024-10-28 15:10:00,96.66,96.66,96.65,96.66,12714.0,92.4789,92.4789,92.4693,92.4789,12714.0
2024-10-28 15:15:00,96.66,96.66,96.63,96.64,25779.0,92.4789,92.4789,92.4502,92.4598,25779.0
2024-10-28 15:20:00,96.64,96.65,96.63,96.65,21873.0,92.4598,92.4693,92.4502,92.4693,21873.0
2024-10-28 15:25:00,96.65,96.66,96.64,96.65,166283.0,92.4693,92.4789,92.4598,92.4693,166283.0
2024-10-28 15:30:00,96.66,96.67,96.65,96.66,310182.0,92.4789,92.4885,92.4693,92.4789,310182.0
2024-10-28 15:35:00,96.66,96.66,96.65,96.66,32140.0,92.4789,92.4789,92.4693,92.4789,32140.0
2024-10-28 15:40:00,96.66,96.67,96.65,96.67,72486.0,92.4789,92.4885,92.4693,92.4885,72486.0
2024-10-28 15:45:00,96.67,96.67,96.65,96.66,110135.0,92.4885,92.4885,92.4693,92.4789,110135.0
2024-10-28 15:50:00,96.66,96.67,96.66,96.67,160012.0,92.4789,92.4885,92.4789,92.4885,160012.0
2024-10-28 15:55:00,96.67,96.67,96.63,96.63,94791.0,92.4885,92.4885,92.4502,92.4502,94791.0
2024-10-29 09:30:00,96.49,96.61,96.35,96.38,171513.0,92.3163,92.4311,92.1823,92.211,171513.0
2024-10-29 09:35:00,96.37,96.4,96.36,96.36,33892.0,92.2014,92.2302,92.1919,92.1919,33892.0
2024-10-29 09:40:00,96.37,96.39,96.36,96.39,34722.0,92.2014,92.2206,92.1919,92.2206,34722.0
2024-10-29 09:45:00,96.39,96.4,96.36,96.36,17064.0,92.2206,92.2302,92.1919,92.1919,17064.0
2024-10-29 09:50:00,96.37,96.4,96.36,96.4,32324.0,92.2014,92.2302,92.1919,92.2302,32324.0
2024-10-29 09:55:00,96.39,96.4,96.38,96.38,54570.0,92.2206,92.2302,92.211,92.211,54570.0
2024-10-29 10:00:00,96.38,96.49,96.35,96.44,220707.0,92.211,92.3163,92.1823,92.2684,220707.0
2024-10-29 10:05:00,96.43,96.44,96.43,96.43,34535.0,92.2589,92.2684,92.2589,92.2589,34535.0
2024-10-29 10:10:00,96.43,96.46,96.41,96.42,65429.0,92.2589,92.2876,92.2397,92.2493,65429.0
2024-10-29 10:15:00,96.41,96.47,96.41,96.47,21420.0,92.2397,92.2971,92.2397,92.2971,21420.0
2024-10-29 10:20:00,96.46,96.52,96.46,96.52,25172.0,92.2876,92.345,92.2876,92.345,25172.0
2024-10-29 10:25:00,96.52,96.53,96.48,96.5,28878.0,92.345,92.3545,92.3067,92.3258,28878.0
2024-10-29 10:30:00,96.5,96.51,96.48,96.49,6558.0,92.3258,92.3354,92.3067,92.3163,6558.0
2024-10-29 10:35:00,96.48,96.51,96.47,96.51,15847.0,92.3067,92.3354,92.2971,92.3354,15847.0
2024-10-29 10:40:00,96.51,96.51,96.49,96.5,12021.0,92.3354,92.3354,92.3163,92.3258,12021.0
2024-10-29 10:45:00,96.5,96.5,96.46,96.47,23599.0,92.3258,92.3258,92.2876,92.2971,23599.0
2024-10-29 10:50:00,96.46,96.47,96.42,96.43,21409.0,92.2876,92.2971,92.2493,92.2589,21409.0
2024-10-29 10:55:00,96.43,96.45,96.42,96.45,8993.0,92.2589,92.278,92.2493,92.278,8993.0
2024-10-29 11:00:00,96.45,96.47,96.44,96.45,15305.0,92.278,92.2971,92.2684,92.278,15305.0
2024-10-29 11:05:00,96.45,96.46,96.42,96.42,24214.0,92.278,92.2876,92.2493,92.2493,24214.0
2024-10-29 11:10:00,96.42,96.44,96.41,96.43,28043.0,92.2493,92.2684,92.2397,92.2589,28043.0
2024-10-29 11:15:00,96.42,96.44,96.41,96.43,59345.0,92.2493,92.2684,92.2397,92.2589,59345.0
2024-10-29 11:20:00,96.44,96.46,96.42,96.45,31386.0,92.2684,92.2876,92.2493,92.278,31386.0
2024-10-29 11:25:00,96.46,96.48,96.45,96.46,27277.0,92.2876,92.3067,92.278,92.2876,27277.0
2024-10-29 11:30:00,96.46,96.49,96.46,96.48,13247.0,92.2876,92.3163,92.2876,92.3067,13247.0
2024-10-29 11:35:00,96.47,96.49,96.46,96.48,65993.0,92.2971,92.3163,92.2876,92.3067,65993.0
2024-10-29 11:40:00,96.48,96.5,96.48,96.5,12261.0,92.3067,92.3258,92.3067,92.3258,12261.0
2024-10-29 11:45:00,96.5,96.51,96.49,96.51,14451.0,92.3258,92.3354,92.3163,92.3354,14451.0
2024-10-29 11:50:00,96.51,96.51,96.47,96.48,76918.0,92.3354,92.3354,92.2971,92.3067,76918.0
2024-10-29 11:55:00,96.48,96.49,96.47,96.48,30752.0,92.3067,92.3163,92.2971,92.3067,30752.0
2024-10-29 12:00:00,96.48,96.49,96.48,96.48,11508.0,92.3067,92.3163,92.3067,92.3067,11508.0
2024-10-29 12:05:00,96.48,96.49,96.48,96.48,18518.0,92.3067,92.3163,92.3067,92.3067,18518.0
2024-10-29 12:10:00,96.48,96.49,96.47,96.48,19041.0,92.3067,92.3163,92.2971,92.3067,19041.0
2024-10-29 12:15:00,96.48,96.49,96.47,96.48,22245.0,92.3067,92.3163,92.2971,92.3067,22245.0
2024-10-29 12:20:00,96.48,96.49,96.46,96.48,17652.0,92.3067,92.3163,92.2876,92.3067,17652.0
2024-10-29 12:25:00,96.48,96.48,96.46,96.47,11343.0,92.3067,92.3067,92.2876,92.2971,11343.0
2024-10-29 12:30:00,96.47,96.47,96.45,96.46,14835.0,92.2971,92.2971,92.278,92.2876,14835.0
2024-10-29 12:35:00,96.46,96.48,96.45,96.48,40584.0,92.2876,92.3067,92.278,92.3067,40584.0
2024-10-29 12:40:00,96.48,96.48,96.47,96.48,16998.0,92.3067,92.3067,92.2971,92.3067,16998.0
2024-10-29 12:45:00,96.48,96.49,96.47,96.49,22044.0,92.3067,92.3163,92.2971,92.3163,22044.0
2024-10-29 12:50:00,96.49,96.51,96.48,96.51,17746.0,92.3163,92.3354,92.3067,92.3354,17746.0
2024-10-29 12:55:00,96.51,96.51,96.5,96.51,72611.0,92.3354,92.3354,92.3258,92.3354,72611.0
2024-10-29 13:00:00,96.51,96.56,96.5,96.55,77945.0,92.3354,92.3832,92.3258,92.3737,77945.0
2024-10-29 13:05:00,96.55,96.55,96.52,96.52,24897.0,92.3737,92.3737,92.345,92.345,24897.0
2024-10-29 13:10:00,96.52,96.56,96.52,96.55,31817.0,92.345,92.3832,92.345,92.3737,31817.0
2024-10-29 13:15:00,96.55,96.57,96.55,96.56,17087.0,92.3737,92.3928,92.3737,92.3832,17087.0
2024-10-29 13:20:00,96.56,96.59,96.56,96.59,33753.0,92.3832,92.4119,92.3832,92.4119,33753.0
2024-10-29 13:25:00,96.59,96.6,96.57,96.58,21202.0,92.4119,92.4215,92.3928,92.4024,21202.0
2024-10-29 13:30:00,96.58,96.58,96.56,96.58,32178.0,92.4024,92.4024,92.3832,92.4024,32178.0
2024-10-29 13:35:00,96.58,96.58,96.56,96.56,17507.0,92.4024,92.4024,92.3832,92.3832,17507.0
2024-10-29 13:40:00,96.56,96.57,96.54,96.55,28946.0,92.3832,92.3928,92.3641,92.3737,28946.0
2024-10-29 13:45:00,96.55,96.57,96.54,96.56,31851.0,92.3737,92.3928,92.3641,92.3832,31851.0
2024-10-29 13:50:00,96.56,96.58,96.56,96.58,21765.0,92.3832,92.4024,92.3832,92.4024,21765.0
2024-10-29 13:55:00,96.58,96.58,96.57,96.57,8895.0,92.4024,92.4024,92.3928,92.3928,8895.0
2024-10-29 14:00:00,96.58,96.58,96.57,96.58,12985.0,92.4024,92.4024,92.3928,92.4024,12985.0
2024-10-29 14:05:00,96.58,96.58,96.57,96.57,6968.0,92.4024,92.4024,92.3928,92.3928,6968.0
2024-10-29 14:10:00,96.57,96.58,96.57,96.58,17679.0,92.3928,92.4024,92.3928,92.4024,17679.0
2024-10-29 14:15:00,96.58,96.59,96.57,96.59,20104.0,92.4024,92.4119,92.3928,92.4119,20104.0
2024-10-29 14:20:00,96.6,96.61,96.59,96.61,23259.0,92.4215,92.4311,92.4119,92.4311,23259.0
2024-10-29 14:25:00,96.61,96.61,96.6,96.61,10039.0,92.4311,92.4311,92.4215,92.4311,10039.0
2024-10-29 14:30:00,96.61,96.63,96.61,96.63,19159.0,92.4311,92.4502,92.4311,92.4502,19159.0
2024-10-29 14:35:00,96.63,96.63,96.62,96.63,37587.0,92.4502,92.4502,92.4406,92.4502,37587.0
2024-10-29 14:40:00,96.63,96.64,96.62,96.63,90954.0,92.4502,92.4598,92.4406,92.4502,90954.0
2024-10-29 14:45:00,96.63,96.65,96.62,96.65,34116.0,92.4502,92.4693,92.4406,92.4693,34116.0
2024-10-29 14:50:00,96.65,96.65,96.64,96.65,70274.0,92.4693,92.4693,92.4598,92.4693,70274.0
2024-10-29 14:55:00,96.65,96.65,96.64,96.65,23002.0,92.4693,92.4693,92.4598,92.4693,23002.0
2024-10-29 15:00:00,96.65,96.66,96.64,96.66,39052.0,92.4693,92.4789,92.4598,92.4789,39052.0
2024-10-29 15:05:00,96.66,96.66,96.64,96.65,74014.0,92.4789,92.4789,92.4598,92.4693,74014.0
2024-10-29 15:10:00,96.65,96.65,96.63,96.64,35707.0,92.4693,92.4693,92.4502,92.4598,35707.0
2024-10-29 15:15:00,96.64,96.65,96.63,96.65,31170.0,92.4598,92.4693,92.4502,92.4693,31170.0
2024-10-29 15:20:00,96.65,96.65,96.63,96.64,37740.0,92.4693,92.4693,92.4502,92.4598,37740.0
2024-10-29 15:25:00,96.64,96.66,96.63,96.66,81490.0,92.4598,92.4789,92.4502,92.4789,81490.0
2024-10-29 15:30:00,96.66,96.67,96.65,96.67,65845.0,92.4789,92.4885,92.4693,92.4885,65845.0
2024-10-29 15:35:00,96.67,96.68,96.66,96.68,54024.0,92.4885,92.498,92.4789,92.498,54024.0
2024-10-29 15:40:00,96.68,96.69,96.67,96.69,46406.0,92.498,92.5076,92.4885,92.5076,46406.0
2024-10-29 15:45:00,96.68,96.69,96.67,96.68,81955.0,92.498,92.5076,92.4885,92.498,81955.0
2024-10-29 15:50:00,96.67,96.69,96.66,96.68,59984.0,92.4885,92.5076,92.4789,92.498,59984.0
2024-10-29 15:55:00,96.68,96.7,96.66,96.68,121756.0,92.498,92.5172,92.4789,92.498,121756.0
2024-10-30 09:30:00,96.7,96.74,96.64,96.7,33206.0,92.5172,92.5554,92.4598,92.5172,33206.0
2024-10-30 09:35:00,96.7,96.75,96.69,96.7,20550.0,92.5172,92.565,92.5076,92.5172,20550.0
2024-10-30 09:40:00,96.7,96.71,96.69,96.7,35889.0,92.5172,92.5267,92.5076,92.5172,35889.0
2024-10-30 09:45:00,96.7,96.75,96.7,96.74,29865.0,92.5172,92.565,92.5172,92.5554,29865.0
2024-10-30 09:50:00,96.74,96.78,96.74,96.78,32999.0,92.5554,92.5937,92.5554,92.5937,32999.0
2024-10-30 09:55:00,96.78,96.85,96.77,96.82,32369.0,92.5937,92.6607,92.5841,92.632,32369.0
2024-10-30 10:00:00,96.82,96.83,96.81,96.82,31882.0,92.632,92.6416,92.6224,92.632,31882.0
2024-10-30 10:05:00,96.83,96.83,96.78,96.8,22672.0,92.6416,92.6416,92.5937,92.6128,22672.0
2024-10-30 10:10:00,96.8,96.81,96.79,96.81,19064.0,92.6128,92.6224,92.6033,92.6224,19064.0
2024-10-30 10:15:00,96.8,96.81,96.78,96.79,28129.0,92.6128,92.6224,92.5937,92.6033,28129.0
2024-10-30 10:20:00,96.79,96.79,96.75,96.76,18494.0,92.6033,92.6033,92.565,92.5746,18494.0
2024-10-30 10:25:00,96.76,96.76,96.75,96.75,18011.0,92.5746,92.5746,92.565,92.565,18011.0
2024-10-30 10:30:00,96.75,96.76,96.72,96.74,23790.0,92.565,92.5746,92.5363,92.5554,23790.0
2024-10-30 10:35:00,96.74,96.74,96.71,96.72,19487.0,92.5554,92.5554,92.5267,92.5363,19487.0
2024-10-30 10:40:00,96.73,96.73,96.7,96.7,5347.0,92.5459,92.5459,92.5172,92.5172,5347.0
2024-10-30 10:45:00,96.7,96.7,96.66,96.68,26428.0,92.5172,92.5172,92.4789,92.498,26428.0
2024-10-30 10:50:00,96.68,96.68,96.66,96.67,15545.0,92.498,92.498,92.4789,92.4885,15545.0
2024-10-30 10:55:00,96.67,96.69,96.66,96.67,45919.0,92.4885,92.5076,92.4789,92.4885,45919.0
2024-10-30 11:00:00,96.68,96.69,96.66,96.66,16116.0,92.498,92.5076,92.4789,92.4789,16116.0
2024-10-30 11:05:00,96.66,96.67,96.62,96.63,15122.0,92.4789,92.4885,92.4406,92.4502,15122.0
2024-10-30 11:10:00,96.63,96.63,96.6,96.61,21144.0,92.4502,92.4502,92.4215,92.4311,21144.0
2024-10-30 11:15:00,96.61,96.61,96.59,96.59,24065.0,92.4311,92.4311,92.4119,92.4119,24065.0
2024-10-30 11:20:00,96.6,96.6,96.58,96.59,15926.0,92.4215,92.4215,92.4024,92.4119,15926.0
2024-10-30 11:25:00,96.6,96.63,96.59,96.63,22951.0,92.4215,92.4502,92.4119,92.4502,22951.0
2024-10-30 11:30:00,96.62,96.64,96.61,96.64,18798.0,92.4406,92.4598,92.4311,92.4598,18798.0
2024-10-30 11:35:00,96.63,96.65,96.63,96.65,16263.0,92.4502,92.4693,92.4502,92.4693,16263.0
2024-10-30 11:40:00,96.65,96.65,96.64,96.65,58263.0,92.4693,92.4693,92.4598,92.4693,58263.0
2024-10-30 11:45:00,96.65,96.65,96.63,96.65,15468.0,92.4693,92.4693,92.4502,92.4693,15468.0
2024-10-30 11:50:00,96.65,96.65,96.64,96.65,9249.0,92.4693,92.4693,92.4598,92.4693,9249.0
2024-10-30 11:55:00,96.65,96.67,96.64,96.66,54344.0,92.4693,92.4885,92.4598,92.4789,54344.0
2024-10-30 12:00:00,96.66,96.68,96.65,96.67,37648.0,92.4789,92.498,92.4693,92.4885,37648.0
2024-10-30 12:05:00,96.67,96.68,96.66,96.67,22220.0,92.4885,92.498,92.4789,92.4885,22220.0
2024-10-30 12:10:00,96.67,96.68,96.65,96.66,17931.0,92.4885,92.498,92.4693,92.4789,17931.0
2024-10-30 12:15:00,96.65,96.66,96.65,96.65,10100.0,92.4693,92.4789,92.4693,92.4693,10100.0
2024-10-30 12:20:00,96.65,96.66,96.65,96.65,8248.0,92.4693,92.4789,92.4693,92.4693,8248.0
2024-10-30 12:25:00,96.66,96.66,96.65,96.65,8754.0,92.4789,92.4789,92.4693,92.4693,8754.0
2024-10-30 12:30:00,96.66,96.66,96.65,96.66,9635.0,92.4789,92.4789,92.4693,92.4789,9635.0
2024-10-30 12:35:00,96.65,96.66,96.65,96.65,10262.0,92.4693,92.4789,92.4693,92.4693,10262.0
2024-10-30 12:40:00,96.64,96.65,96.63,96.64,20207.0,92.4598,92.4693,92.4502,92.4598,20207.0
2024-10-30 12:45:00,96.63,96.64,96.61,96.61,18569.0,92.4502,92.4598,92.4311,92.4311,18569.0
2024-10-30 12:50:00,96.61,96.61,96.58,96.59,114938.0,92.4311,92.4311,92.4024,92.4119,114938.0
2024-10-30 12:55:00,96.59,96.61,96.59,96.6,46678.0,92.4119,92.4311,92.4119,92.4215,46678.0
2024-10-30 13:00:00,96.61,96.61,96.59,96.59,17640.0,92.4311,92.4311,92.4119,92.4119,17640.0
2024-10-30 13:05:00,96.59,96.6,96.59,96.59,7417.0,92.4119,92.4215,92.4119,92.4119,7417.0
2024-10-30 13:10:00,96.59,96.6,96.59,96.59,5348.0,92.4119,92.4215,92.4119,92.4119,5348.0
2024-10-30 13:15:00,96.59,96.6,96.58,96.58,8646.0,92.4119,92.4215,92.4024,92.4024,8646.0
2024-10-30 13:20:00,96.59,96.6,96.58,96.59,14223.0,92.4119,92.4215,92.4024,92.4119,14223.0
2024-10-30 13:25:00,96.59,96.6,96.57,96.58,24461.0,92.4119,92.4215,92.3928,92.4024,24461.0
2024-10-30 13:30:00,96.58,96.6,96.57,96.58,34005.0,92.4024,92.4215,92.3928,92.4024,34005.0
2024-10-30 13:35:00,96.59,96.61,96.57,96.61,22408.0,92.4119,92.4311,92.3928,92.4311,22408.0
2024-10-30 13:40:00,96.61,96.64,96.6,96.64,23217.0,92.4311,92.4598,92.4215,92.4598,23217.0
2024-10-30 13:45:00,96.64,96.65,96.62,96.63,53134.0,92.4598,92.4693,92.4406,92.4502,53134.0
2024-10-30 13:50:00,96.63,96.63,96.61,96.62,17436.0,92.4502,92.4502,92.4311,92.4406,17436.0
2024-10-30 13:55:00,96.62,96.64,96.61,96.64,23531.0,92.4406,92.4598,92.4311,92.4598,23531.0
2024-10-30 14:00:00,96.64,96.68,96.64,96.68,115242.0,92.4598,92.498,92.4598,92.498,115242.0
2024-10-30 14:05:00,96.68,96.71,96.66,96.7,46012.0,92.498,92.5267,92.4789,92.5172,46012.0
2024-10-30 14:10:00,96.7,96.7,96.67,96.67,128972.0,92.5172,92.5172,92.4885,92.4885,128972.0
2024-10-30 14:15:00,96.67,96.67,96.66,96.67,6190.0,92.4885,92.4885,92.4789,92.4885,6190.0
2024-10-30 14:20:00,96.66,96.67,96.65,96.66,7852.0,92.4789,92.4885,92.4693,92.4789,7852.0
2024-10-30 14:25:00,96.65,96.66,96.63,96.64,19043.0,92.4693,92.4789,92.4502,92.4598,19043.0
2024-10-30 14:30:00,96.63,96.65,96.63,96.64,27326.0,92.4502,92.4693,92.4502,92.4598,27326.0
2024-10-30 14:35:00,96.65,96.65,96.62,96.64,33505.0,92.4693,92.4693,92.4406,92.4598,33505.0
2024-10-30 14:40:00,96.64,96.64,96.61,96.61,30447.0,92.4598,92.4598,92.4311,92.4311,30447.0
2024-10-30 14:45:00,96.62,96.62,96.6,96.62,78339.0,92.4406,92.4406,92.4215,92.4406,78339.0
2024-10-30 14:50:00,96.62,96.63,96.61,96.62,31851.0,92.4406,92.4502,92.4311,92.4406,31851.0
2024-10-30 14:55:00,96.63,96.63,96.59,96.59,48612.0,92.4502,92.4502,92.4119,92.4119,48612.0
2024-10-30 15:00:00,96.59,96.59,96.54,96.56,51474.0,92.4119,92.4119,92.3641,92.3832,51474.0
2024-10-30 15:05:00,96.56,96.56,96.53,96.54,53886.0,92.3832,92.3832,92.3545,92.3641,53886.0
2024-10-30 15:10:00,96.54,96.54,96.52,96.54,46579.0,92.3641,92.3641,92.345,92.3641,46579.0
2024-10-30 15:15:00,96.54,96.54,96.5,96.51,34222.0,92.3641,92.3641,92.3258,92.3354,34222.0
2024-10-30 15:20:00,96.51,96.54,96.5,96.54,111474.0,92.3354,92.3641,92.3258,92.3641,111474.0
2024-10-30 15:25:00,96.54,96.55,96.53,96.54,52851.0,92.3641,92.3737,92.3545,92.3641,52851.0
2024-10-30 15:30:00,96.54,96.54,96.53,96.54,80596.0,92.3641,92.3641,92.3545,92.3641,80596.0
2024-10-30 15:35:00,96.53,96.55,96.52,96.54,75805.0,92.3545,92.3737,92.345,92.3641,75805.0
2024-10-30 15:40:00,96.54,96.55,96.53,96.54,79137.0,92.3641,92.3737,92.3545,92.3641,79137.0
2024-10-30 15:45:00,96.54,96.56,96.53,96.54,112253.0,92.3641,92.3832,92.3545,92.3641,112253.0
2024-10-30 15:50:00,96.54,96.54,96.5,96.5,153188.0,92.3641,92.3641,92.3258,92.3258,153188.0
2024-10-30 15:55:00,96.5,96.5,96.44,96.44,574804.0,92.3258,92.3258,92.2684,92.2684,574804.0
2024-10-31 09:30:00,96.52,96.54,96.34,96.43,77596.0,92.345,92.3641,92.1727,92.2589,77596.0
2024-10-31 09:35:00,96.44,96.45,96.38,96.41,19206.0,92.2684,92.278,92.211,92.2397,19206.0
2024-10-31 09:40:00,96.41,96.46,96.41,96.43,45930.0,92.2397,92.2876,92.2397,92.2589,45930.0
2024-10-31 09:45:00,96.42,96.43,96.38,96.39,50275.0,92.2493,92.2589,92.211,92.2206,50275.0
2024-10-31 09:50:00,96.38,96.4,96.31,96.35,63221.0,92.211,92.2302,92.144,92.1823,63221.0
2024-10-31 09:55:00,96.36,96.38,96.35,96.36,15299.0,92.1919,92.211,92.1823,92.1919,15299.0
2024-10-31 10:00:00,96.37,96.37,96.34,96.36,59835.0,92.2014,92.2014,92.1727,92.1919,59835.0
2024-10-31 10:05:00,96.35,96.35,96.33,96.35,35805.0,92.1823,92.1823,92.1632,92.1823,35805.0
2024-10-31 10:10:00,96.36,96.37,96.35,96.36,7918.0,92.1919,92.2014,92.1823,92.1919,7918.0
2024-10-31 10:15:00,96.36,96.39,96.35,96.38,78270.0,92.1919,92.2206,92.1823,92.211,78270.0
2024-10-31 10:20:00,96.37,96.4,96.37,96.4,20437.0,92.2014,92.2302,92.2014,92.2302,20437.0
2024-10-31 10:25:00,96.4,96.4,96.36,96.37,19053.0,92.2302,92.2302,92.1919,92.2014,19053.0
2024-10-31 10:30:00,96.36,96.38,96.35,96.38,18594.0,92.1919,92.211,92.1823,92.211,18594.0
2024-10-31 10:35:00,96.37,96.38,96.36,96.38,34787.0,92.2014,92.211,92.1919,92.211,34787.0
2024-10-31 10:40:00,96.38,96.38,96.36,96.37,6809.0,92.211,92.211,92.1919,92.2014,6809.0
2024-10-31 10:45:00,96.37,96.37,96.33,96.34,62421.0,92.2014,92.2014,92.1632,92.1727,62421.0
2024-10-31 10:50:00,96.34,96.34,96.3,96.3,46717.0,92.1727,92.1727,92.1345,92.1345,46717.0
2024-10-31 10:55:00,96.31,96.32,96.31,96.31,42692.0,92.144,92.1536,92.144,92.144,42692.0
2024-10-31 11:00:00,96.31,96.31,96.27,96.27,60345.0,92.144,92.144,92.1058,92.1058,60345.0
2024-10-31 11:05:00,96.28,96.3,96.26,96.29,67112.0,92.1153,92.1345,92.0962,92.1249,67112.0
2024-10-31 11:10:00,96.3,96.3,96.28,96.3,42313.0,92.1345,92.1345,92.1153,92.1345,42313.0
2024-10-31 11:15:00,96.3,96.35,96.29,96.34,39680.0,92.1345,92.1823,92.1249,92.1727,39680.0
2024-10-31 11:20:00,96.34,96.36,96.34,96.36,24452.0,92.1727,92.1919,92.1727,92.1919,24452.0
2024-10-31 11:25:00,96.36,96.36,96.32,96.34,309620.0,92.1919,92.1919,92.1536,92.1727,309620.0
2024-10-31 11:30:00,96.34,96.36,96.32,96.33,88858.0,92.1727,92.1919,92.1536,92.1632,88858.0
2024-10-31 11:35:00,96.33,96.34,96.32,96.33,26763.0,92.1632,92.1727,92.1536,92.1632,26763.0
2024-10-31 11:40:00,96.33,96.35,96.31,96.34,29698.0,92.1632,92.1823,92.144,92.1727,29698.0
2024-10-31 11:45:00,96.35,96.35,96.34,96.34,11970.0,92.1823,92.1823,92.1727,92.1727,11970.0
2024-10-31 11:50:00,96.35,96.35,96.33,96.34,25626.0,92.1823,92.1823,92.1632,92.1727,25626.0
2024-10-31 11:55:00,96.34,96.37,96.33,96.37,24915.0,92.1727,92.2014,92.1632,92.2014,24915.0
2024-10-31 12:00:00,96.37,96.39,96.36,96.38,29430.0,92.2014,92.2206,92.1919,92.211,29430.0
2024-10-31 12:05:00,96.39,96.41,96.39,96.41,9824.0,92.2206,92.2397,92.2206,92.2397,9824.0
2024-10-31 12:10:00,96.41,96.42,96.39,96.42,23768.0,92.2397,92.2493,92.2206,92.2493,23768.0
2024-10-31 12:15:00,96.42,96.44,96.42,96.44,12959.0,92.2493,92.2684,92.2493,92.2684,12959.0
2024-10-31 12:20:00,96.45,96.45,96.42,96.43,13459.0,92.278,92.278,92.2493,92.2589,13459.0
2024-10-31 12:25:00,96.43,96.44,96.42,96.44,15664.0,92.2589,92.2684,92.2493,92.2684,15664.0
2024-10-31 12:30:00,96.43,96.44,96.42,96.42,29937.0,92.2589,92.2684,92.2493,92.2493,29937.0
2024-10-31 12:35:00,96.42,96.42,96.41,96.41,43548.0,92.2493,92.2493,92.2397,92.2397,43548.0
2024-10-31 12:40:00,96.41,96.42,96.39,96.4,65552.0,92.2397,92.2493,92.2206,92.2302,65552.0
2024-10-31 12:45:00,96.4,96.4,96.38,96.4,11425.0,92.2302,92.2302,92.211,92.2302,11425.0
2024-10-31 12:50:00,96.39,96.4,96.38,96.4,16748.0,92.2206,92.2302,92.211,92.2302,16748.0
2024-10-31 12:55:00,96.4,96.41,96.39,96.4,19513.0,92.2302,92.2397,92.2206,92.2302,19513.0
2024-10-31 13:00:00,96.4,96.43,96.39,96.42,59377.0,92.2302,92.2589,92.2206,92.2493,59377.0
2024-10-31 13:05:00,96.42,96.43,96.41,96.43,5538.0,92.2493,92.2589,92.2397,92.2589,5538.0
2024-10-31 13:10:00,96.43,96.44,96.42,96.43,19941.0,92.2589,92.2684,92.2493,92.2589,19941.0
2024-10-31 13:15:00,96.43,96.46,96.42,96.46,14435.0,92.2589,92.2876,92.2493,92.2876,14435.0
2024-10-31 13:20:00,96.46,96.47,96.46,96.47,46885.0,92.2876,92.2971,92.2876,92.2971,46885.0
2024-10-31 13:25:00,96.47,96.47,96.43,96.44,45900.0,92.2971,92.2971,92.2589,92.2684,45900.0
2024-10-31 13:30:00,96.43,96.44,96.41,96.43,40612.0,92.2589,92.2684,92.2397,92.2589,40612.0
2024-10-31 13:35:00,96.43,96.43,96.4,96.41,92795.0,92.2589,92.2589,92.2302,92.2397,92795.0
2024-10-31 13:40:00,96.41,96.41,96.39,96.4,24701.0,92.2397,92.2397,92.2206,92.2302,24701.0
2024-10-31 13:45:00,96.4,96.4,96.37,96.39,56987.0,92.2302,92.2302,92.2014,92.2206,56987.0
2024-10-31 13:50:00,96.39,96.4,96.38,96.39,51195.0,92.2206,92.2302,92.211,92.2206,51195.0
2024-10-31 13:55:00,96.39,96.39,96.38,96.38,17312.0,92.2206,92.2206,92.211,92.211,17312.0
2024-10-31 14:00:00,96.39,96.4,96.36,96.37,71167.0,92.2206,92.2302,92.1919,92.2014,71167.0
2024-10-31 14:05:00,96.39,96.39,96.38,96.39,27306.0,92.2206,92.2206,92.211,92.2206,27306.0
2024-10-31 14:10:00,96.39,96.4,96.38,96.4,17603.0,92.2206,92.2302,92.211,92.2302,17603.0
2024-10-31 14:15:00,96.39,96.4,96.38,96.39,25649.0,92.2206,92.2302,92.211,92.2206,25649.0
2024-10-31 14:20:00,96.39,96.4,96.38,96.39,30446.0,92.2206,92.2302,92.211,92.2206,30446.0
2024-10-31 14:25:00,96.4,96.4,96.38,96.4,16709.0,92.2302,92.2302,92.211,92.2302,16709.0
2024-10-31 14:30:00,96.4,96.4,96.38,96.4,48883.0,92.2302,92.2302,92.211,92.2302,48883.0
2024-10-31 14:35:00,96.4,96.41,96.39,96.4,12758.0,92.2302,92.2397,92.2206,92.2302,12758.0
2024-10-31 14:40:00,96.41,96.41,96.39,96.41,13774.0,92.2397,92.2397,92.2206,92.2397,13774.0
2024-10-31 14:45:00,96.41,96.42,96.4,96.41,12011.0,92.2397,92.2493,92.2302,92.2397,12011.0
2024-10-31 14:50:00,96.41,96.41,96.37,96.39,29062.0,92.2397,92.2397,92.2014,92.2206,29062.0
2024-10-31 14:55:00,96.38,96.4,96.38,96.39,23617.0,92.211,92.2302,92.211,92.2206,23617.0
2024-10-31 15:00:00,96.38,96.4,96.38,96.39,23563.0,92.211,92.2302,92.211,92.2206,23563.0
2024-10-31 15:05:00,96.39,96.41,96.38,96.41,10788.0,92.2206,92.2397,92.211,92.2397,10788.0
2024-10-31 15:10:00,96.4,96.42,96.4,96.42,13883.0,92.2302,92.2493,92.2302,92.2493,13883.0
2024-10-31 15:15:00,96.42,96.43,96.41,96.42,30326.0,92.2493,92.2589,92.2397,92.2493,30326.0
2024-10-31 15:20:00,96.42,96.42,96.41,96.42,17735.0,92.2493,92.2493,92.2397,92.2493,17735.0
2024-10-31 15:25:00,96.42,96.42,96.38,96.39,135333.0,92.2493,92.2493,92.211,92.2206,135333.0
2024-10-31 15:30:00,96.39,96.39,96.36,96.37,25159.0,92.2206,92.2206,92.1919,92.2014,25159.0
2024-10-31 15:35:00,96.37,96.39,96.36,96.38,44264.0,92.2014,92.2206,92.1919,92.211,44264.0
2024-10-31 15:40:00,96.39,96.39,96.36,96.37,28966.0,92.2206,92.2206,92.1919,92.2014,28966.0
2024-10-31 15:45:00,96.38,96.4,96.37,96.39,63270.0,92.211,92.2302,92.2014,92.2206,63270.0
2024-10-31 15:50:00,96.39,96.39,96.31,96.31,116877.0,92.2206,92.2206,92.144,92.144,116877.0
2024-10-31 15:55:00,96.31,96.35,96.3,96.3,284036.0,92.144,92.1823,92.1345,92.1345,284036.0
2024-11-01 09:30:00,96.05,96.12,96.01,96.06,130870.0,92.4054,92.4728,92.3669,92.415,130870.0
2024-11-01 09:35:00,96.05,96.1,96.05,96.1,34428.0,92.4054,92.4535,92.4054,92.4535,34428.0
2024-11-01 09:40:00,96.09,96.15,96.09,96.15,43639.0,92.4439,92.5016,92.4439,92.5016,43639.0
2024-11-01 09:45:00,96.14,96.14,96.08,96.11,34438.0,92.492,92.492,92.4343,92.4631,34438.0
2024-11-01 09:50:00,96.11,96.12,96.1,96.12,30792.0,92.4631,92.4728,92.4535,92.4728,30792.0
2024-11-01 09:55:00,96.12,96.12,96.07,96.09,42820.0,92.4728,92.4728,92.4247,92.4439,42820.0
2024-11-01 10:00:00,96.1,96.14,96.0,96.02,67889.0,92.4535,92.492,92.3573,92.3766,67889.0
2024-11-01 10:05:00,96.02,96.08,96.01,96.07,35054.0,92.3766,92.4343,92.3669,92.4247,35054.0
2024-11-01 10:10:00,96.07,96.08,96.04,96.06,40853.0,92.4247,92.4343,92.3958,92.415,40853.0
2024-11-01 10:15:00,96.05,96.07,96.03,96.04,41106.0,92.4054,92.4247,92.3862,92.3958,41106.0
2024-11-01 10:20:00,96.04,96.07,96.01,96.04,15785.0,92.3958,92.4247,92.3669,92.3958,15785.0
2024-11-01 10:25:00,96.05,96.07,96.05,96.07,24359.0,92.4054,92.4247,92.4054,92.4247,24359.0
2024-11-01 10:30:00,96.07,96.08,96.02,96.03,29183.0,92.4247,92.4343,92.3766,92.3862,29183.0
2024-11-01 10:35:00,96.03,96.03,95.98,96.0,70647.0,92.3862,92.3862,92.3381,92.3573,70647.0
2024-11-01 10:40:00,95.98,95.98,95.95,95.95,16427.0,92.3381,92.3381,92.3092,92.3092,16427.0
2024-11-01 10:45:00,95.95,95.96,95.92,95.95,44768.0,92.3092,92.3188,92.2803,92.3092,44768.0
2024-11-01 10:50:00,95.95,95.96,95.89,95.91,30658.0,92.3092,92.3188,92.2515,92.2707,30658.0
2024-11-01 10:55:00,95.91,95.98,95.9,95.98,35650.0,92.2707,92.3381,92.2611,92.3381,35650.0
2024-11-01 11:00:00,95.98,95.98,95.94,95.95,51267.0,92.3381,92.3381,92.2996,92.3092,51267.0
2024-11-01 11:05:00,95.94,95.95,95.91,95.92,33754.0,92.2996,92.3092,92.2707,92.2803,33754.0
2024-11-01 11:10:00,95.93,95.94,95.92,95.94,27993.0,92.29,92.2996,92.2803,92.2996,27993.0
2024-11-01 11:15:00,95.93,95.96,95.93,95.94,68501.0,92.29,92.3188,92.29,92.2996,68501.0
2024-11-01 11:20:00,95.95,95.96,95.93,95.95,11228.0,92.3092,92.3188,92.29,92.3092,11228.0
2024-11-01 11:25:00,95.95,95.96,95.95,95.95,23334.0,92.3092,92.3188,92.3092,92.3092,23334.0
2024-11-01 11:30:00,95.95,95.96,95.93,95.95,22750.0,92.3092,92.3188,92.29,92.3092,22750.0
2024-11-01 11:35:00,95.95,95.96,95.93,95.94,46937.0,92.3092,92.3188,92.29,92.2996,46937.0
2024-11-01 11:40:00,95.94,95.94,95.92,95.92,9686.0,92.2996,92.2996,92.2803,92.2803,9686.0
2024-11-01 11:45:00,95.93,95.93,95.88,95.89,22683.0,92.29,92.29,92.2419,92.2515,22683.0
2024-11-01 11:50:00,95.88,95.92,95.88,95.92,44218.0,92.2419,92.2803,92.2419,92.2803,44218.0
2024-11-01 11:55:00,95.92,95.93,95.9,95.91,36742.0,92.2803,92.29,92.2611,92.2707,36742.0
2024-11-01 12:00:00,95.9,95.93,95.9,95.93,12868.0,92.2611,92.29,92.2611,92.29,12868.0
2024-11-01 12:05:00,95.92,95.93,95.91,95.92,19759.0,92.2803,92.29,92.2707,92.2803,19759.0
2024-11-01 12:10:00,95.92,95.95,95.91,95.94,17623.0,92.2803,92.3092,92.2707,92.2996,17623.0
2024-11-01 12:15:00,95.94,95.95,95.93,95.94,9764.0,92.2996,92.3092,92.29,92.2996,9764.0
2024-11-01 12:20:00,95.95,95.96,95.94,95.95,5513.0,92.3092,92.3188,92.2996,92.3092,5513.0
2024-11-01 12:25:00,95.95,95.96,95.92,95.92,17693.0,92.3092,92.3188,92.2803,92.2803,17693.0
2024-11-01 12:30:00,95.92,95.93,95.92,95.92,6236.0,92.2803,92.29,92.2803,92.2803,6236.0
2024-11-01 12:35:00,95.93,95.95,95.92,95.95,16688.0,92.29,92.3092,92.2803,92.3092,16688.0
2024-11-01 12:40:00,95.95,95.95,95.91,95.92,56999.0,92.3092,92.3092,92.2707,92.2803,56999.0
2024-11-01 12:45:00,95.92,95.94,95.91,95.94,33698.0,92.2803,92.2996,92.2707,92.2996,33698.0
2024-11-01 12:50:00,95.94,95.94,95.93,95.94,4550.0,92.2996,92.2996,92.29,92.2996,4550.0
2024-11-01 12:55:00,95.94,95.94,95.9,95.91,42559.0,92.2996,92.2996,92.2611,92.2707,42559.0
2024-11-01 13:00:00,95.92,95.94,95.92,95.93,14897.0,92.2803,92.2996,92.2803,92.29,14897.0
2024-11-01 13:05:00,95.93,95.94,95.91,95.92,16587.0,92.29,92.2996,92.2707,92.2803,16587.0
2024-11-01 13:10:00,95.92,95.92,95.91,95.92,97481.0,92.2803,92.2803,92.2707,92.2803,97481.0
2024-11-01 13:15:00,95.92,95.94,95.91,95.94,31688.0,92.2803,92.2996,92.2707,92.2996,31688.0
2024-11-01 13:20:00,95.93,95.95,95.93,95.95,8489.0,92.29,92.3092,92.29,92.3092,8489.0
2024-11-01 13:25:00,95.95,95.95,95.93,95.94,18374.0,92.3092,92.3092,92.29,92.2996,18374.0
2024-11-01 13:30:00,95.94,95.94,95.85,95.85,35307.0,92.2996,92.2996,92.213,92.213,35307.0
2024-11-01 13:35:00,95.85,95.85,95.82,95.84,81755.0,92.213,92.213,92.1841,92.2034,81755.0
2024-11-01 13:40:00,95.84,95.84,95.82,95.83,18967.0,92.2034,92.2034,92.1841,92.1938,18967.0
2024-11-01 13:45:00,95.83,95.86,95.83,95.86,73906.0,92.1938,92.2226,92.1938,92.2226,73906.0
2024-11-01 13:50:00,95.87,95.88,95.85,95.85,54806.0,92.2322,92.2419,92.213,92.213,54806.0
2024-11-01 13:55:00,95.85,95.86,95.82,95.83,32389.0,92.213,92.2226,92.1841,92.1938,32389.0
2024-11-01 14:00:00,95.83,95.84,95.82,95.83,12149.0,92.1938,92.2034,92.1841,92.1938,12149.0
2024-11-01 14:05:00,95.84,95.84,95.8,95.81,34562.0,92.2034,92.2034,92.1649,92.1745,34562.0
2024-11-01 14:10:00,95.81,95.82,95.81,95.81,800.0,92.1745,92.1841,92.1745,92.1745,800.0
2024-11-01 14:15:00,95.81,95.83,95.8,95.81,18784.0,92.1745,92.1938,92.1649,92.1745,18784.0
2024-11-01 14:20:00,95.81,95.86,95.81,95.85,56130.0,92.1745,92.2226,92.1745,92.213,56130.0
2024-11-01 14:25:00,95.84,95.85,95.83,95.84,20766.0,92.2034,92.213,92.1938,92.2034,20766.0
2024-11-01 14:30:00,95.84,95.84,95.81,95.81,51063.0,92.2034,92.2034,92.1745,92.1745,51063.0
2024-11-01 14:35:00,95.81,95.84,95.81,95.83,47054.0,92.1745,92.2034,92.1745,92.1938,47054.0
2024-11-01 14:40:00,95.83,95.83,95.82,95.83,8337.0,92.1938,92.1938,92.1841,92.1938,8337.0
2024-11-01 14:45:00,95.83,95.83,95.82,95.83,9798.0,92.1938,92.1938,92.1841,92.1938,9798.0
2024-11-01 14:50:00,95.82,95.83,95.82,95.82,23286.0,92.1841,92.1938,92.1841,92.1841,23286.0
2024-11-01 14:55:00,95.83,95.83,95.82,95.82,19526.0,92.1938,92.1938,92.1841,92.1841,19526.0
2024-11-01 15:00:00,95.83,95.83,95.8,95.8,22556.0,92.1938,92.1938,92.1649,92.1649,22556.0
2024-11-01 15:05:00,95.8,95.85,95.79,95.84,41718.0,92.1649,92.213,92.1553,92.2034,41718.0
2024-11-01 15:10:00,95.84,95.86,95.84,95.85,25401.0,92.2034,92.2226,92.2034,92.213,25401.0
2024-11-01 15:15:00,95.85,95.85,95.83,95.84,6063.0,92.213,92.213,92.1938,92.2034,6063.0
2024-11-01 15:20:00,95.84,95.84,95.82,95.82,46925.0,92.2034,92.2034,92.1841,92.1841,46925.0
2024-11-01 15:25:00,95.82,95.83,95.79,95.8,57205.0,92.1841,92.1938,92.1553,92.1649,57205.0
2024-11-01 15:30:00,95.8,95.8,95.79,95.8,18842.0,92.1649,92.1649,92.1553,92.1649,18842.0
2024-11-01 15:35:00,95.8,95.8,95.77,95.78,53522.0,92.1649,92.1649,92.136,92.1457,53522.0
2024-11-01 15:40:00,95.78,95.78,95.75,95.75,25897.0,92.1457,92.1457,92.1168,92.1168,25897.0
2024-11-01 15:45:00,95.74,95.75,95.73,95.73,45766.0,92.1072,92.1168,92.0976,92.0976,45766.0
2024-11-01 15:50:00,95.73,95.75,95.73,95.75,63090.0,92.0976,92.1168,92.0976,92.1168,63090.0
2024-11-01 15:55:00,95.75,95.77,95.71,95.75,130602.0,92.1168,92.136,92.0783,92.1168,130602.0
2024-11-04 09:30:00,96.16,96.16,96.04,96.09,68345.0,92.5112,92.5112,92.3958,92.4439,68345.0
2024-11-04 09:35:00,96.09,96.09,96.03,96.04,45081.0,92.4439,92.4439,92.3862,92.3958,45081.0
2024-11-04 09:40:00,96.04,96.08,96.03,96.06,42670.0,92.3958,92.4343,92.3862,92.415,42670.0
2024-11-04 09:45:00,96.05,96.09,96.04,96.08,23259.0,92.4054,92.4439,92.3958,92.4343,23259.0
2024-11-04 09:50:00,96.08,96.08,96.04,96.05,33328.0,92.4343,92.4343,92.3958,92.4054,33328.0
2024-11-04 09:55:00,96.06,96.08,96.05,96.08,24417.0,92.415,92.4343,92.4054,92.4343,24417.0
2024-11-04 10:00:00,96.08,96.08,96.06,96.08,23462.0,92.4343,92.4343,92.415,92.4343,23462.0
2024-11-04 10:05:00,96.08,96.11,96.07,96.09,30742.0,92.4343,92.4631,92.4247,92.4439,30742.0
2024-11-04 10:10:00,96.09,96.09,96.06,96.08,40246.0,92.4439,92.4439,92.415,92.4343,40246.0
2024-11-04 10:15:00,96.08,96.11,96.07,96.1,74157.0,92.4343,92.4631,92.4247,92.4535,74157.0
2024-11-04 10:20:00,96.11,96.11,96.07,96.09,31105.0,92.4631,92.4631,92.4247,92.4439,31105.0
2024-11-04 10:25:00,96.1,96.1,96.07,96.09,22235.0,92.4535,92.4535,92.4247,92.4439,22235.0
2024-11-04 10:30:00,96.08,96.1,96.08,96.09,17402.0,92.4343,92.4535,92.4343,92.4439,17402.0
2024-11-04 10:35:00,96.09,96.1,96.08,96.09,16340.0,92.4439,92.4535,92.4343,92.4439,16340.0
2024-11-04 10:40:00,96.1,96.11,96.07,96.1,19602.0,92.4535,92.4631,92.4247,92.4535,19602.0
2024-11-04 10:45:00,96.1,96.1,96.08,96.1,16006.0,92.4535,92.4535,92.4343,92.4535,16006.0
2024-11-04 10:50:00,96.1,96.11,96.09,96.1,24692.0,92.4535,92.4631,92.4439,92.4535,24692.0
2024-11-04 10:55:00,96.09,96.09,96.07,96.07,24671.0,92.4439,92.4439,92.4247,92.4247,24671.0
2024-11-04 11:00:00,96.08,96.08,96.06,96.06,33402.0,92.4343,92.4343,92.415,92.415,33402.0
2024-11-04 11:05:00,96.06,96.07,96.05,96.06,47501.0,92.415,92.4247,92.4054,92.415,47501.0
2024-11-04 11:10:00,96.06,96.09,96.05,96.08,38180.0,92.415,92.4439,92.4054,92.4343,38180.0
2024-11-04 11:15:00,96.08,96.09,96.06,96.07,21395.0,92.4343,92.4439,92.415,92.4247,21395.0
2024-11-04 11:20:00,96.07,96.08,96.04,96.05,33527.0,92.4247,92.4343,92.3958,92.4054,33527.0
2024-11-04 11:25:00,96.05,96.05,96.03,96.04,13160.0,92.4054,92.4054,92.3862,92.3958,13160.0
2024-11-04 11:30:00,96.05,96.06,96.03,96.03,10541.0,92.4054,92.415,92.3862,92.3862,10541.0
2024-11-04 11:35:00,96.04,96.04,96.01,96.02,13825.0,92.3958,92.3958,92.3669,92.3766,13825.0
2024-11-04 11:40:00,96.01,96.03,96.0,96.01,12008.0,92.3669,92.3862,92.3573,92.3669,12008.0
2024-11-04 11:45:00,96.0,96.01,95.99,96.0,19820.0,92.3573,92.3669,92.3477,92.3573,19820.0
2024-11-04 11:50:00,95.99,96.0,95.99,95.99,11782.0,92.3477,92.3573,92.3477,92.3477,11782.0
2024-11-04 11:55:00,95.98,96.02,95.98,96.01,59801.0,92.3381,92.3766,92.3381,92.3669,59801.0
2024-11-04 12:00:00,96.02,96.02,96.01,96.01,16794.0,92.3766,92.3766,92.3669,92.3669,16794.0
2024-11-04 12:05:00,96.01,96.03,96.0,96.02,18246.0,92.3669,92.3862,92.3573,92.3766,18246.0
2024-11-04 12:10:00,96.02,96.03,96.0,96.02,11809.0,92.3766,92.3862,92.3573,92.3766,11809.0
2024-11-04 12:15:00,96.03,96.04,96.02,96.03,4543.0,92.3862,92.3958,92.3766,92.3862,4543.0
2024-11-04 12:20:00,96.04,96.07,96.04,96.06,27320.0,92.3958,92.4247,92.3958,92.415,27320.0
2024-11-04 12:25:00,96.06,96.08,96.05,96.05,30661.0,92.415,92.4343,92.4054,92.4054,30661.0
2024-11-04 12:30:00,96.06,96.06,96.05,96.06,6589.0,92.415,92.415,92.4054,92.415,6589.0
2024-11-04 12:35:00,96.06,96.06,96.04,96.04,15351.0,92.415,92.415,92.3958,92.3958,15351.0
2024-11-04 12:40:00,96.05,96.05,96.04,96.05,4596.0,92.4054,92.4054,92.3958,92.4054,4596.0
2024-11-04 12:45:00,96.05,96.06,96.04,96.06,117634.0,92.4054,92.415,92.3958,92.415,117634.0
2024-11-04 12:50:00,96.06,96.07,96.04,96.06,13615.0,92.415,92.4247,92.3958,92.415,13615.0
2024-11-04 12:55:00,96.06,96.07,96.05,96.06,90934.0,92.415,92.4247,92.4054,92.415,90934.0
2024-11-04 13:00:00,96.06,96.07,96.03,96.04,14433.0,92.415,92.4247,92.3862,92.3958,14433.0
2024-11-04 13:05:00,96.04,96.05,95.99,96.0,108146.0,92.3958,92.4054,92.3477,92.3573,108146.0
2024-11-04 13:10:00,96.01,96.03,96.0,96.03,10271.0,92.3669,92.3862,92.3573,92.3862,10271.0
2024-11-04 13:15:00,96.03,96.03,96.01,96.03,39564.0,92.3862,92.3862,92.3669,92.3862,39564.0
2024-11-04 13:20:00,96.03,96.03,96.01,96.01,19264.0,92.3862,92.3862,92.3669,92.3669,19264.0
2024-11-04 13:25:00,96.01,96.02,95.98,95.98,6208.0,92.3669,92.3766,92.3381,92.3381,6208.0
2024-11-04 13:30:00,95.98,95.99,95.97,95.98,5281.0,92.3381,92.3477,92.3285,92.3381,5281.0
2024-11-04 13:35:00,95.99,96.0,95.98,96.0,89495.0,92.3477,92.3573,92.3381,92.3573,89495.0
2024-11-04 13:40:00,96.0,96.01,95.99,96.0,9615.0,92.3573,92.3669,92.3477,92.3573,9615.0
2024-11-04 13:45:00,96.0,96.0,95.98,95.99,8517.0,92.3573,92.3573,92.3381,92.3477,8517.0
2024-11-04 13:50:00,96.0,96.0,95.98,95.98,1979.0,92.3573,92.3573,92.3381,92.3381,1979.0
2024-11-04 13:55:00,95.98,95.99,95.97,95.98,2661.0,92.3381,92.3477,92.3285,92.3381,2661.0
2024-11-04 14:00:00,95.98,95.99,95.98,95.98,473.0,92.3381,92.3477,92.3381,92.3381,473.0
2024-11-04 14:05:00,95.98,96.01,95.98,96.0,4846.0,92.3381,92.3669,92.3381,92.3573,4846.0
2024-11-04 14:10:00,96.0,96.01,95.99,96.0,16664.0,92.3573,92.3669,92.3477,92.3573,16664.0
2024-11-04 14:15:00,96.0,96.01,95.99,95.99,7918.0,92.3573,92.3669,92.3477,92.3477,7918.0
2024-11-04 14:20:00,95.98,95.99,95.98,95.98,1300.0,92.3381,92.3477,92.3381,92.3381,1300.0
2024-11-04 14:25:00,95.98,95.99,95.98,95.98,5018.0,92.3381,92.3477,92.3381,92.3381,5018.0
2024-11-04 14:30:00,95.97,95.99,95.96,95.98,12267.0,92.3285,92.3477,92.3188,92.3381,12267.0
2024-11-04 14:35:00,95.98,96.0,95.98,96.0,22126.0,92.3381,92.3573,92.3381,92.3573,22126.0
2024-11-04 14:40:00,96.0,96.0,95.98,95.98,4658.0,92.3573,92.3573,92.3381,92.3381,4658.0
2024-11-04 14:45:00,95.98,95.99,95.98,95.98,1707.0,92.3381,92.3477,92.3381,92.3381,1707.0
2024-11-04 14:50:00,95.98,95.99,95.97,95.98,6276.0,92.3381,92.3477,92.3285,92.3381,6276.0
2024-11-04 14:55:00,95.98,95.98,95.94,95.95,24431.0,92.3381,92.3381,92.2996,92.3092,24431.0
2024-11-04 15:00:00,95.94,95.94,95.93,95.93,16518.0,92.2996,92.2996,92.29,92.29,16518.0
2024-11-04 15:05:00,95.94,95.94,95.93,95.93,22094.0,92.2996,92.2996,92.29,92.29,22094.0
2024-11-04 15:10:00,95.94,95.94,95.92,95.93,43128.0,92.2996,92.2996,92.2803,92.29,43128.0
2024-11-04 15:15:00,95.93,95.94,95.92,95.93,244364.0,92.29,92.2996,92.2803,92.29,244364.0
2024-11-04 15:20:00,95.93,95.95,95.93,95.93,72519.0,92.29,92.3092,92.29,92.29,72519.0
2024-11-04 15:25:00,95.94,95.94,95.93,95.94,23528.0,92.2996,92.2996,92.29,92.2996,23528.0
2024-11-04 15:30:00,95.94,95.96,95.94,95.95,142405.0,92.2996,92.3188,92.2996,92.3092,142405.0
2024-11-04 15:35:00,95.95,95.96,95.94,95.95,140053.0,92.3092,92.3188,92.2996,92.3092,140053.0
2024-11-04 15:40:00,95.95,95.97,95.95,95.95,340517.0,92.3092,92.3285,92.3092,92.3092,340517.0
2024-11-04 15:45:00,95.95,95.96,95.95,95.95,8905.0,92.3092,92.3188,92.3092,92.3092,8905.0
2024-11-04 15:50:00,95.95,95.97,95.95,95.97,47455.0,92.3092,92.3285,92.3092,92.3285,47455.0
2024-11-04 15:55:00,95.96,95.98,95.96,95.97,129139.0,92.3188,92.3381,92.3188,92.3285,129139.0
2024-11-05 09:30:00,95.99,96.04,95.99,96.02,82989.0,92.3477,92.3958,92.3477,92.3766,82989.0
2024-11-05 09:35:00,96.02,96.07,96.02,96.07,29468.0,92.3766,92.4247,92.3766,92.4247,29468.0
2024-11-05 09:40:00,96.06,96.08,96.04,96.06,254887.0,92.415,92.4343,92.3958,92.415,254887.0
2024-11-05 09:45:00,96.06,96.07,96.05,96.06,39919.0,92.415,92.4247,92.4054,92.415,39919.0
2024-11-05 09:50:00,96.06,96.08,96.05,96.08,35873.0,92.415,92.4343,92.4054,92.4343,35873.0
2024-11-05 09:55:00,96.07,96.11,96.05,96.1,280104.0,92.4247,92.4631,92.4054,92.4535,280104.0
2024-11-05 10:00:00,96.09,96.12,96.06,96.1,118199.0,92.4439,92.4728,92.415,92.4535,118199.0
2024-11-05 10:05:00,96.09,96.13,96.09,96.11,424866.0,92.4439,92.4824,92.4439,92.4631,424866.0
2024-11-05 10:10:00,96.11,96.12,96.07,96.09,125051.0,92.4631,92.4728,92.4247,92.4439,125051.0
2024-11-05 10:15:00,96.09,96.09,96.05,96.06,220431.0,92.4439,92.4439,92.4054,92.415,220431.0
2024-11-05 10:20:00,96.05,96.05,96.03,96.04,243217.0,92.4054,92.4054,92.3862,92.3958,243217.0
2024-11-05 10:25:00,96.04,96.05,96.02,96.03,76735.0,92.3958,92.4054,92.3766,92.3862,76735.0
2024-11-05 10:30:00,96.03,96.04,96.01,96.02,179211.0,92.3862,92.3958,92.3669,92.3766,179211.0
2024-11-05 10:35:00,96.02,96.04,96.01,96.02,26854.0,92.3766,92.3958,92.3669,92.3766,26854.0
2024-11-05 10:40:00,96.01,96.02,96.0,96.02,78018.0,92.3669,92.3766,92.3573,92.3766,78018.0
2024-11-05 10:45:00,96.03,96.05,96.02,96.05,19969.0,92.3862,92.4054,92.3766,92.4054,19969.0
2024-11-05 10:50:00,96.05,96.05,96.03,96.04,20786.0,92.4054,92.4054,92.3862,92.3958,20786.0
2024-11-05 10:55:00,96.03,96.03,96.02,96.02,18602.0,92.3862,92.3862,92.3766,92.3766,18602.0
2024-11-05 11:00:00,96.03,96.04,96.02,96.03,44528.0,92.3862,92.3958,92.3766,92.3862,44528.0
2024-11-05 11:05:00,96.03,96.05,96.02,96.05,21006.0,92.3862,92.4054,92.3766,92.4054,21006.0
2024-11-05 11:10:00,96.05,96.05,96.03,96.04,25064.0,92.4054,92.4054,92.3862,92.3958,25064.0
2024-11-05 11:15:00,96.04,96.04,96.03,96.04,17688.0,92.3958,92.3958,92.3862,92.3958,17688.0
2024-11-05 11:20:00,96.04,96.05,96.03,96.05,14161.0,92.3958,92.4054,92.3862,92.4054,14161.0
2024-11-05 11:25:00,96.05,96.05,96.01,96.02,37785.0,92.4054,92.4054,92.3669,92.3766,37785.0
2024-11-05 11:30:00,96.02,96.04,96.01,96.04,22491.0,92.3766,92.3958,92.3669,92.3958,22491.0
2024-11-05 11:35:00,96.03,96.04,96.02,96.03,27045.0,92.3862,92.3958,92.3766,92.3862,27045.0
2024-11-05 11:40:00,96.03,96.03,96.01,96.02,30012.0,92.3862,92.3862,92.3669,92.3766,30012.0
2024-11-05 11:45:00,96.02,96.03,96.01,96.03,16891.0,92.3766,92.3862,92.3669,92.3862,16891.0
2024-11-05 11:50:00,96.03,96.04,96.02,96.04,13519.0,92.3862,92.3958,92.3766,92.3958,13519.0
2024-11-05 11:55:00,96.04,96.05,96.03,96.05,17590.0,92.3958,92.4054,92.3862,92.4054,17590.0
2024-11-05 12:00:00,96.04,96.04,96.02,96.03,22427.0,92.3958,92.3958,92.3766,92.3862,22427.0
2024-11-05 12:05:00,96.03,96.03,96.02,96.03,11314.0,92.3862,92.3862,92.3766,92.3862,11314.0
2024-11-05 12:10:00,96.03,96.03,96.02,96.03,13844.0,92.3862,92.3862,92.3766,92.3862,13844.0
2024-11-05 12:15:00,96.03,96.05,96.02,96.05,24075.0,92.3862,92.4054,92.3766,92.4054,24075.0
2024-11-05 12:20:00,96.04,96.05,96.04,96.05,24654.0,92.3958,92.4054,92.3958,92.4054,24654.0
2024-11-05 12:25:00,96.05,96.05,96.04,96.05,11484.0,92.4054,92.4054,92.3958,92.4054,11484.0
2024-11-05 12:30:00,96.05,96.07,96.04,96.06,26264.0,92.4054,92.4247,92.3958,92.415,26264.0
2024-11-05 12:35:00,96.06,96.06,96.05,96.06,11503.0,92.415,92.415,92.4054,92.415,11503.0
2024-11-05 12:40:00,96.06,96.09,96.05,96.08,34095.0,92.415,92.4439,92.4054,92.4343,34095.0
2024-11-05 12:45:00,96.08,96.08,96.07,96.08,13239.0,92.4343,92.4343,92.4247,92.4343,13239.0
2024-11-05 12:50:00,96.08,96.08,96.05,96.06,57873.0,92.4343,92.4343,92.4054,92.415,57873.0
2024-11-05 12:55:00,96.06,96.07,96.05,96.05,54287.0,92.415,92.4247,92.4054,92.4054,54287.0
2024-11-05 13:00:00,96.06,96.07,96.04,96.07,14887.0,92.415,92.4247,92.3958,92.4247,14887.0
2024-11-05 13:05:00,96.07,96.09,96.07,96.09,19348.0,92.4247,92.4439,92.4247,92.4439,19348.0
2024-11-05 13:10:00,96.09,96.1,96.08,96.08,24300.0,92.4439,92.4535,92.4343,92.4343,24300.0
2024-11-05 13:15:00,96.09,96.1,96.08,96.1,19877.0,92.4439,92.4535,92.4343,92.4535,19877.0
2024-11-05 13:20:00,96.1,96.1,96.08,96.09,24401.0,92.4535,92.4535,92.4343,92.4439,24401.0
2024-11-05 13:25:00,96.09,96.09,96.08,96.09,15055.0,92.4439,92.4439,92.4343,92.4439,15055.0
2024-11-05 13:30:00,96.09,96.09,96.06,96.06,22365.0,92.4439,92.4439,92.415,92.415,22365.0
2024-11-05 13:35:00,96.06,96.07,96.05,96.05,11562.0,92.415,92.4247,92.4054,92.4054,11562.0
2024-11-05 13:40:00,96.06,96.07,96.05,96.06,37319.0,92.415,92.4247,92.4054,92.415,37319.0
2024-11-05 13:45:00,96.07,96.08,96.06,96.08,20942.0,92.4247,92.4343,92.415,92.4343,20942.0
2024-11-05 13:50:00,96.08,96.08,96.07,96.08,13449.0,92.4343,92.4343,92.4247,92.4343,13449.0
2024-11-05 13:55:00,96.08,96.08,96.07,96.08,14525.0,92.4343,92.4343,92.4247,92.4343,14525.0
2024-11-05 14:00:00,96.08,96.09,96.08,96.09,21168.0,92.4343,92.4439,92.4343,92.4439,21168.0
2024-11-05 14:05:00,96.09,96.1,96.08,96.09,29062.0,92.4439,92.4535,92.4343,92.4439,29062.0
2024-11-05 14:10:00,96.1,96.1,96.09,96.09,36112.0,92.4535,92.4535,92.4439,92.4439,36112.0
2024-11-05 14:15:00,96.09,96.1,96.09,96.09,38107.0,92.4439,92.4535,92.4439,92.4439,38107.0
2024-11-05 14:20:00,96.09,96.1,96.09,96.09,17680.0,92.4439,92.4535,92.4439,92.4439,17680.0
2024-11-05 14:25:00,96.09,96.12,96.09,96.12,48327.0,92.4439,92.4728,92.4439,92.4728,48327.0
2024-11-05 14:30:00,96.12,96.13,96.11,96.13,109531.0,92.4728,92.4824,92.4631,92.4824,109531.0
2024-11-05 14:35:00,96.13,96.17,96.12,96.17,76335.0,92.4824,92.5209,92.4728,92.5209,76335.0
2024-11-05 14:40:00,96.17,96.17,96.16,96.17,10103.0,92.5209,92.5209,92.5112,92.5209,10103.0
2024-11-05 14:45:00,96.17,96.17,96.16,96.17,24078.0,92.5209,92.5209,92.5112,92.5209,24078.0
2024-11-05 14:50:00,96.17,96.17,96.14,96.15,47249.0,92.5209,92.5209,92.492,92.5016,47249.0
2024-11-05 14:55:00,96.15,96.15,96.14,96.15,22131.0,92.5016,92.5016,92.492,92.5016,22131.0
2024-11-05 15:00:00,96.15,96.18,96.13,96.18,121051.0,92.5016,92.5305,92.4824,92.5305,121051.0
2024-11-05 15:05:00,96.18,96.2,96.17,96.2,26175.0,92.5305,92.5497,92.5209,92.5497,26175.0
2024-11-05 15:10:00,96.2,96.21,96.19,96.2,37914.0,92.5497,92.5593,92.5401,92.5497,37914.0
2024-11-05 15:15:00,96.2,96.21,96.19,96.2,24994.0,92.5497,92.5593,92.5401,92.5497,24994.0
2024-11-05 15:20:00,96.2,96.22,96.2,96.22,45271.0,92.5497,92.569,92.5497,92.569,45271.0
2024-11-05 15:25:00,96.22,96.23,96.21,96.23,44881.0,92.569,92.5786,92.5593,92.5786,44881.0
2024-11-05 15:30:00,96.23,96.25,96.22,96.25,91353.0,92.5786,92.5978,92.569,92.5978,91353.0
2024-11-05 15:35:00,96.25,96.25,96.24,96.25,28915.0,92.5978,92.5978,92.5882,92.5978,28915.0
2024-11-05 15:40:00,96.24,96.25,96.23,96.24,160768.0,92.5882,92.5978,92.5786,92.5882,160768.0
2024-11-05 15:45:00,96.25,96.26,96.24,96.26,67835.0,92.5978,92.6074,92.5882,92.6074,67835.0
2024-11-05 15:50:00,96.26,96.26,96.21,96.22,527345.0,92.6074,92.6074,92.5593,92.569,527345.0
2024-11-05 15:55:00,96.21,96.26,96.21,96.24,373213.0,92.5593,92.6074,92.5593,92.5882,373213.0
2024-11-06 09:30:00,96.36,96.37,96.19,96.19,117325.0,92.7037,92.7133,92.5401,92.5401,117325.0
2024-11-06 09:35:00,96.19,96.22,96.15,96.22,133481.0,92.5401,92.569,92.5016,92.569,133481.0
2024-11-06 09:40:00,96.22,96.27,96.2,96.2,211503.0,92.569,92.6171,92.5497,92.5497,211503.0
2024-11-06 09:45:00,96.21,96.22,96.18,96.18,123159.0,92.5593,92.569,92.5305,92.5305,123159.0
2024-11-06 09:50:00,96.19,96.2,96.14,96.15,83555.0,92.5401,92.5497,92.492,92.5016,83555.0
2024-11-06 09:55:00,96.15,96.2,96.14,96.2,30528.0,92.5016,92.5497,92.492,92.5497,30528.0
2024-11-06 10:00:00,96.2,96.27,96.19,96.27,128759.0,92.5497,92.6171,92.5401,92.6171,128759.0
2024-11-06 10:05:00,96.26,96.28,96.25,96.27,72596.0,92.6074,92.6267,92.5978,92.6171,72596.0
2024-11-06 10:10:00,96.27,96.28,96.25,96.27,49947.0,92.6171,92.6267,92.5978,92.6171,49947.0
2024-11-06 10:15:00,96.27,96.28,96.26,96.27,45648.0,92.6171,92.6267,92.6074,92.6171,45648.0
2024-11-06 10:20:00,96.27,96.3,96.25,96.29,386732.0,92.6171,92.6459,92.5978,92.6363,386732.0
2024-11-06 10:25:00,96.28,96.3,96.26,96.29,113284.0,92.6267,92.6459,92.6074,92.6363,113284.0
2024-11-06 10:30:00,96.29,96.3,96.28,96.3,81346.0,92.6363,92.6459,92.6267,92.6459,81346.0
2024-11-06 10:35:00,96.29,96.3,96.25,96.28,54033.0,92.6363,92.6459,92.5978,92.6267,54033.0
2024-11-06 10:40:00,96.28,96.29,96.26,96.26,62499.0,92.6267,92.6363,92.6074,92.6074,62499.0
2024-11-06 10:45:00,96.25,96.27,96.25,96.25,38836.0,92.5978,92.6171,92.5978,92.5978,38836.0
2024-11-06 10:50:00,96.25,96.26,96.24,96.24,38193.0,92.5978,92.6074,92.5882,92.5882,38193.0
2024-11-06 10:55:00,96.24,96.25,96.23,96.24,45393.0,92.5882,92.5978,92.5786,92.5882,45393.0
2024-11-06 11:00:00,96.24,96.26,96.21,96.25,38746.0,92.5882,92.6074,92.5593,92.5978,38746.0
2024-11-06 11:05:00,96.24,96.25,96.23,96.25,20968.0,92.5882,92.5978,92.5786,92.5978,20968.0
2024-11-06 11:10:00,96.25,96.28,96.24,96.28,38659.0,92.5978,92.6267,92.5882,92.6267,38659.0
2024-11-06 11:15:00,96.28,96.32,96.27,96.31,55358.0,92.6267,92.6652,92.6171,92.6555,55358.0
2024-11-06 11:20:00,96.31,96.33,96.29,96.33,60892.0,92.6555,92.6748,92.6363,92.6748,60892.0
2024-11-06 11:25:00,96.33,96.35,96.32,96.35,52353.0,92.6748,92.694,92.6652,92.694,52353.0
2024-11-06 11:30:00,96.35,96.37,96.34,96.34,64920.0,92.694,92.7133,92.6844,92.6844,64920.0
2024-11-06 11:35:00,96.34,96.35,96.34,96.34,41916.0,92.6844,92.694,92.6844,92.6844,41916.0
2024-11-06 11:40:00,96.34,96.35,96.3,96.31,106446.0,92.6844,92.694,92.6459,92.6555,106446.0
2024-11-06 11:45:00,96.31,96.32,96.3,96.32,49415.0,92.6555,92.6652,92.6459,92.6652,49415.0
2024-11-06 11:50:00,96.31,96.32,96.3,96.31,79946.0,92.6555,92.6652,92.6459,92.6555,79946.0
2024-11-06 11:55:00,96.31,96.31,96.3,96.3,51967.0,92.6555,92.6555,92.6459,92.6459,51967.0
2024-11-06 12:00:00,96.3,96.31,96.28,96.29,66070.0,92.6459,92.6555,92.6267,92.6363,66070.0
2024-11-06 12:05:00,96.29,96.33,96.29,96.33,43273.0,92.6363,92.6748,92.6363,92.6748,43273.0
2024-11-06 12:10:00,96.33,96.36,96.32,96.36,43500.0,92.6748,92.7037,92.6652,92.7037,43500.0
2024-11-06 12:15:00,96.36,96.36,96.34,96.34,51611.0,92.7037,92.7037,92.6844,92.6844,51611.0
2024-11-06 12:20:00,96.34,96.36,96.33,96.35,85035.0,92.6844,92.7037,92.6748,92.694,85035.0
2024-11-06 12:25:00,96.36,96.38,96.35,96.38,85012.0,92.7037,92.7229,92.694,92.7229,85012.0
2024-11-06 12:30:00,96.37,96.43,96.36,96.42,62974.0,92.7133,92.771,92.7037,92.7614,62974.0
2024-11-06 12:35:00,96.42,96.43,96.39,96.4,53601.0,92.7614,92.771,92.7325,92.7421,53601.0
2024-11-06 12:40:00,96.4,96.4,96.38,96.38,27089.0,92.7421,92.7421,92.7229,92.7229,27089.0
2024-11-06 12:45:00,96.39,96.4,96.38,96.39,48284.0,92.7325,92.7421,92.7229,92.7325,48284.0
2024-11-06 12:50:00,96.39,96.39,96.37,96.38,51708.0,92.7325,92.7325,92.7133,92.7229,51708.0
2024-11-06 12:55:00,96.37,96.39,96.36,96.39,30980.0,92.7133,92.7325,92.7037,92.7325,30980.0
2024-11-06 13:00:00,96.39,96.44,96.38,96.43,58255.0,92.7325,92.7806,92.7229,92.771,58255.0
2024-11-06 13:05:00,96.43,96.44,96.4,96.44,44261.0,92.771,92.7806,92.7421,92.7806,44261.0
2024-11-06 13:10:00,96.44,96.46,96.43,96.46,32587.0,92.7806,92.7999,92.771,92.7999,32587.0
2024-11-06 13:15:00,96.45,96.48,96.45,96.48,43868.0,92.7902,92.8191,92.7902,92.8191,43868.0
2024-11-06 13:20:00,96.47,96.48,96.44,96.45,37851.0,92.8095,92.8191,92.7806,92.7902,37851.0
2024-11-06 13:25:00,96.46,96.46,96.44,96.45,35186.0,92.7999,92.7999,92.7806,92.7902,35186.0
2024-11-06 13:30:00,96.45,96.47,96.44,96.46,43126.0,92.7902,92.8095,92.7806,92.7999,43126.0
2024-11-06 13:35:00,96.46,96.46,96.43,96.44,46166.0,92.7999,92.7999,92.771,92.7806,46166.0
2024-11-06 13:40:00,96.44,96.46,96.43,96.45,24533.0,92.7806,92.7999,92.771,92.7902,24533.0
2024-11-06 13:45:00,96.45,96.46,96.43,96.44,25313.0,92.7902,92.7999,92.771,92.7806,25313.0
2024-11-06 13:50:00,96.44,96.45,96.42,96.43,34889.0,92.7806,92.7902,92.7614,92.771,34889.0
2024-11-06 13:55:00,96.43,96.43,96.4,96.41,33829.0,92.771,92.771,92.7421,92.7518,33829.0
2024-11-06 14:00:00,96.42,96.43,96.4,96.42,42113.0,92.7614,92.771,92.7421,92.7614,42113.0
2024-11-06 14:05:00,96.42,96.42,96.37,96.39,52437.0,92.7614,92.7614,92.7133,92.7325,52437.0
2024-11-06 14:10:00,96.38,96.39,96.36,96.38,25094.0,92.7229,92.7325,92.7037,92.7229,25094.0
2024-11-06 14:15:00,96.37,96.37,96.36,96.37,30205.0,92.7133,92.7133,92.7037,92.7133,30205.0
2024-11-06 14:20:00,96.37,96.38,96.36,96.37,18481.0,92.7133,92.7229,92.7037,92.7133,18481.0
2024-11-06 14:25:00,96.37,96.38,96.36,96.38,23829.0,92.7133,92.7229,92.7037,92.7229,23829.0
2024-11-06 14:30:00,96.38,96.41,96.37,96.4,61416.0,92.7229,92.7518,92.7133,92.7421,61416.0
2024-11-06 14:35:00,96.4,96.4,96.38,96.4,189672.0,92.7421,92.7421,92.7229,92.7421,189672.0
2024-11-06 14:40:00,96.4,96.42,96.39,96.4,112233.0,92.7421,92.7614,92.7325,92.7421,112233.0
2024-11-06 14:45:00,96.4,96.41,96.4,96.41,34383.0,92.7421,92.7518,92.7421,92.7518,34383.0
2024-11-06 14:50:00,96.41,96.41,96.38,96.39,61934.0,92.7518,92.7518,92.7229,92.7325,61934.0
2024-11-06 14:55:00,96.39,96.39,96.38,96.39,31241.0,92.7325,92.7325,92.7229,92.7325,31241.0
2024-11-06 15:00:00,96.39,96.4,96.38,96.4,27656.0,92.7325,92.7421,92.7229,92.7421,27656.0
2024-11-06 15:05:00,96.4,96.42,96.4,96.42,28366.0,92.7421,92.7614,92.7421,92.7614,28366.0
2024-11-06 15:10:00,96.42,96.43,96.41,96.43,45552.0,92.7614,92.771,92.7518,92.771,45552.0
2024-11-06 15:15:00,96.43,96.44,96.42,96.44,29566.0,92.771,92.7806,92.7614,92.7806,29566.0
2024-11-06 15:20:00,96.44,96.44,96.42,96.44,24319.0,92.7806,92.7806,92.7614,92.7806,24319.0
2024-11-06 15:25:00,96.45,96.45,96.43,96.44,47210.0,92.7902,92.7902,92.771,92.7806,47210.0
2024-11-06 15:30:00,96.44,96.46,96.43,96.45,43307.0,92.7806,92.7999,92.771,92.7902,43307.0
2024-11-06 15:35:00,96.45,96.47,96.44,96.47,50743.0,92.7902,92.8095,92.7806,92.8095,50743.0
2024-11-06 15:40:00,96.47,96.49,96.46,96.49,276999.0,92.8095,92.8287,92.7999,92.8287,276999.0
2024-11-06 15:45:00,96.48,96.49,96.46,96.47,125408.0,92.8191,92.8287,92.7999,92.8095,125408.0
2024-11-06 15:50:00,96.47,96.48,96.46,96.46,103834.0,92.8095,92.8191,92.7999,92.7999,103834.0
2024-11-06 15:55:00,96.46,96.47,96.43,96.45,398085.0,92.7999,92.8095,92.771,92.7902,398085.0
2024-11-07 09:30:00,96.42,96.57,96.38,96.56,77430.0,92.7614,92.9057,92.7229,92.8961,77430.0
2024-11-07 09:35:00,96.55,96.61,96.55,96.61,254236.0,92.8864,92.9442,92.8864,92.9442,254236.0
2024-11-07 09:40:00,96.61,96.61,96.56,96.56,15190.0,92.9442,92.9442,92.8961,92.8961,15190.0
2024-11-07 09:45:00,96.56,96.62,96.55,96.61,39727.0,92.8961,92.9538,92.8864,92.9442,39727.0
2024-11-07 09:50:00,96.61,96.68,96.61,96.66,53755.0,92.9442,93.0115,92.9442,92.9923,53755.0
2024-11-07 09:55:00,96.66,96.67,96.64,96.64,23430.0,92.9923,93.0019,92.973,92.973,23430.0
2024-11-07 10:00:00,96.64,96.67,96.63,96.65,65053.0,92.973,93.0019,92.9634,92.9826,65053.0
2024-11-07 10:05:00,96.66,96.67,96.65,96.66,33697.0,92.9923,93.0019,92.9826,92.9923,33697.0
2024-11-07 10:10:00,96.66,96.66,96.65,96.66,84920.0,92.9923,92.9923,92.9826,92.9923,84920.0
2024-11-07 10:15:00,96.66,96.66,96.63,96.64,36204.0,92.9923,92.9923,92.9634,92.973,36204.0
2024-11-07 10:20:00,96.64,96.64,96.62,96.63,11246.0,92.973,92.973,92.9538,92.9634,11246.0
2024-11-07 10:25:00,96.63,96.63,96.61,96.63,75887.0,92.9634,92.9634,92.9442,92.9634,75887.0
2024-11-07 10:30:00,96.63,96.67,96.62,96.66,481411.0,92.9634,93.0019,92.9538,92.9923,481411.0
2024-11-07 10:35:00,96.66,96.68,96.65,96.68,81185.0,92.9923,93.0115,92.9826,93.0115,81185.0
2024-11-07 10:40:00,96.68,96.69,96.67,96.69,300196.0,93.0115,93.0211,93.0019,93.0211,300196.0
2024-11-07 10:45:00,96.69,96.74,96.68,96.74,56383.0,93.0211,93.0692,93.0115,93.0692,56383.0
2024-11-07 10:50:00,96.75,96.78,96.74,96.78,30474.0,93.0789,93.1077,93.0692,93.1077,30474.0
2024-11-07 10:55:00,96.78,96.8,96.77,96.77,47560.0,93.1077,93.127,93.0981,93.0981,47560.0
2024-11-07 11:00:00,96.78,96.78,96.72,96.72,49903.0,93.1077,93.1077,93.05,93.05,49903.0
2024-11-07 11:05:00,96.72,96.72,96.7,96.7,33301.0,93.05,93.05,93.0308,93.0308,33301.0
2024-11-07 11:10:00,96.71,96.71,96.69,96.7,84142.0,93.0404,93.0404,93.0211,93.0308,84142.0
2024-11-07 11:15:00,96.7,96.71,96.69,96.71,61631.0,93.0308,93.0404,93.0211,93.0404,61631.0
2024-11-07 11:20:00,96.72,96.73,96.71,96.73,21775.0,93.05,93.0596,93.0404,93.0596,21775.0
2024-11-07 11:25:00,96.73,96.73,96.71,96.72,14493.0,93.0596,93.0596,93.0404,93.05,14493.0
2024-11-07 11:30:00,96.72,96.75,96.72,96.75,23872.0,93.05,93.0789,93.05,93.0789,23872.0
2024-11-07 11:35:00,96.75,96.75,96.71,96.72,26209.0,93.0789,93.0789,93.0404,93.05,26209.0
2024-11-07 11:40:00,96.72,96.72,96.71,96.71,28384.0,93.05,93.05,93.0404,93.0404,28384.0
2024-11-07 11:45:00,96.71,96.71,96.69,96.7,20307.0,93.0404,93.0404,93.0211,93.0308,20307.0
2024-11-07 11:50:00,96.7,96.7,96.69,96.7,25203.0,93.0308,93.0308,93.0211,93.0308,25203.0
2024-11-07 11:55:00,96.7,96.72,96.7,96.72,16385.0,93.0308,93.05,93.0308,93.05,16385.0
2024-11-07 12:00:00,96.72,96.72,96.7,96.71,19651.0,93.05,93.05,93.0308,93.0404,19651.0
2024-11-07 12:05:00,96.71,96.75,96.71,96.75,18028.0,93.0404,93.0789,93.0404,93.0789,18028.0
2024-11-07 12:10:00,96.75,96.76,96.74,96.75,15768.0,93.0789,93.0885,93.0692,93.0789,15768.0
2024-11-07 12:15:00,96.75,96.75,96.74,96.75,8099.0,93.0789,93.0789,93.0692,93.0789,8099.0
2024-11-07 12:20:00,96.75,96.76,96.74,96.76,40183.0,93.0789,93.0885,93.0692,93.0885,40183.0
2024-11-07 12:25:00,96.76,96.76,96.75,96.76,14318.0,93.0885,93.0885,93.0789,93.0885,14318.0
2024-11-07 12:30:00,96.76,96.79,96.75,96.79,315188.0,93.0885,93.1173,93.0789,93.1173,315188.0
2024-11-07 12:35:00,96.79,96.8,96.78,96.79,9931.0,93.1173,93.127,93.1077,93.1173,9931.0
2024-11-07 12:40:00,96.79,96.8,96.78,96.8,19884.0,93.1173,93.127,93.1077,93.127,19884.0
2024-11-07 12:45:00,96.8,96.8,96.79,96.8,10807.0,93.127,93.127,93.1173,93.127,10807.0
2024-11-07 12:50:00,96.8,96.8,96.79,96.8,30215.0,93.127,93.127,93.1173,93.127,30215.0
2024-11-07 12:55:00,96.79,96.8,96.78,96.79,13819.0,93.1173,93.127,93.1077,93.1173,13819.0
2024-11-07 13:00:00,96.79,96.8,96.78,96.8,65934.0,93.1173,93.127,93.1077,93.127,65934.0
2024-11-07 13:05:00,96.8,96.8,96.79,96.8,9897.0,93.127,93.127,93.1173,93.127,9897.0
2024-11-07 13:10:00,96.8,96.8,96.78,96.79,41393.0,93.127,93.127,93.1077,93.1173,41393.0
2024-11-07 13:15:00,96.8,96.8,96.76,96.77,49200.0,93.127,93.127,93.0885,93.0981,49200.0
2024-11-07 13:20:00,96.76,96.79,96.76,96.78,17988.0,93.0885,93.1173,93.0885,93.1077,17988.0
2024-11-07 13:25:00,96.78,96.79,96.77,96.79,29467.0,93.1077,93.1173,93.0981,93.1173,29467.0
2024-11-07 13:30:00,96.78,96.79,96.76,96.78,15486.0,93.1077,93.1173,93.0885,93.1077,15486.0
2024-11-07 13:35:00,96.78,96.8,96.77,96.8,58943.0,93.1077,93.127,93.0981,93.127,58943.0
2024-11-07 13:40:00,96.8,96.8,96.75,96.76,28084.0,93.127,93.127,93.0789,93.0885,28084.0
2024-11-07 13:45:00,96.76,96.76,96.73,96.74,24547.0,93.0885,93.0885,93.0596,93.0692,24547.0
2024-11-07 13:50:00,96.74,96.75,96.73,96.75,11871.0,93.0692,93.0789,93.0596,93.0789,11871.0
2024-11-07 13:55:00,96.75,96.78,96.75,96.78,331715.0,93.0789,93.1077,93.0789,93.1077,331715.0
2024-11-07 14:00:00,96.77,96.83,96.7,96.72,79366.0,93.0981,93.1558,93.0308,93.05,79366.0
2024-11-07 14:05:00,96.72,96.74,96.7,96.7,102907.0,93.05,93.0692,93.0308,93.0308,102907.0
2024-11-07 14:10:00,96.7,96.73,96.7,96.73,64178.0,93.0308,93.0596,93.0308,93.0596,64178.0
2024-11-07 14:15:00,96.73,96.74,96.7,96.71,31773.0,93.0596,93.0692,93.0308,93.0404,31773.0
2024-11-07 14:20:00,96.71,96.71,96.69,96.7,9907.0,93.0404,93.0404,93.0211,93.0308,9907.0
2024-11-07 14:25:00,96.7,96.72,96.69,96.7,21851.0,93.0308,93.05,93.0211,93.0308,21851.0
2024-11-07 14:30:00,96.7,96.75,96.7,96.74,32081.0,93.0308,93.0789,93.0308,93.0692,32081.0
2024-11-07 14:35:00,96.74,96.76,96.72,96.75,46991.0,93.0692,93.0885,93.05,93.0789,46991.0
2024-11-07 14:40:00,96.74,96.74,96.62,96.66,101995.0,93.0692,93.0692,92.9538,92.9923,101995.0
2024-11-07 14:45:00,96.65,96.74,96.65,96.74,48476.0,92.9826,93.0692,92.9826,93.0692,48476.0
2024-11-07 14:50:00,96.74,96.76,96.73,96.75,61519.0,93.0692,93.0885,93.0596,93.0789,61519.0
2024-11-07 14:55:00,96.75,96.81,96.75,96.81,86505.0,93.0789,93.1366,93.0789,93.1366,86505.0
2024-11-07 15:00:00,96.81,96.83,96.78,96.83,70681.0,93.1366,93.1558,93.1077,93.1558,70681.0
2024-11-07 15:05:00,96.82,96.83,96.8,96.81,42560.0,93.1462,93.1558,93.127,93.1366,42560.0
2024-11-07 15:10:00,96.81,96.88,96.81,96.87,77920.0,93.1366,93.2039,93.1366,93.1943,77920.0
2024-11-07 15:15:00,96.87,96.88,96.83,96.86,65454.0,93.1943,93.2039,93.1558,93.1847,65454.0
2024-11-07 15:20:00,96.85,96.86,96.83,96.84,47708.0,93.1751,93.1847,93.1558,93.1654,47708.0
2024-11-07 15:25:00,96.84,96.84,96.79,96.8,83269.0,93.1654,93.1654,93.1173,93.127,83269.0
2024-11-07 15:30:00,96.8,96.81,96.8,96.81,62716.0,93.127,93.1366,93.127,93.1366,62716.0
2024-11-07 15:35:00,96.81,96.81,96.78,96.81,102881.0,93.1366,93.1366,93.1077,93.1366,102881.0
2024-11-07 15:40:00,96.81,96.83,96.8,96.83,53860.0,93.1366,93.1558,93.127,93.1558,53860.0
2024-11-07 15:45:00,96.82,96.83,96.81,96.83,97809.0,93.1462,93.1558,93.1366,93.1558,97809.0
2024-11-07 15:50:00,96.82,96.84,96.81,96.81,120283.0,93.1462,93.1654,93.1366,93.1366,120283.0
2024-11-07 15:55:00,96.81,96.89,96.81,96.87,505000.0,93.1366,93.2135,93.1366,93.1943,505000.0
2024-11-08 09:30:00,97.0,97.01,96.89,96.94,53604.0,93.3194,93.329,93.2135,93.2616,53604.0
2024-11-08 09:35:00,96.94,96.96,96.92,96.93,56338.0,93.2616,93.2809,93.2424,93.252,56338.0
2024-11-08 09:40:00,96.94,96.95,96.9,96.91,39031.0,93.2616,93.2713,93.2232,93.2328,39031.0
2024-11-08 09:45:00,96.91,96.92,96.89,96.92,23261.0,93.2328,93.2424,93.2135,93.2424,23261.0
2024-11-08 09:50:00,96.92,96.93,96.91,96.92,28043.0,93.2424,93.252,93.2328,93.2424,28043.0
2024-11-08 09:55:00,96.92,96.94,96.91,96.92,6389.0,93.2424,93.2616,93.2328,93.2424,6389.0
2024-11-08 10:00:00,96.91,96.93,96.9,96.92,71198.0,93.2328,93.252,93.2232,93.2424,71198.0
2024-11-08 10:05:00,96.92,96.94,96.91,96.94,43419.0,93.2424,93.2616,93.2328,93.2616,43419.0
2024-11-08 10:10:00,96.94,96.96,96.93,96.95,37895.0,93.2616,93.2809,93.252,93.2713,37895.0
2024-11-08 10:15:00,96.95,96.99,96.95,96.98,121369.0,93.2713,93.3097,93.2713,93.3001,121369.0
2024-11-08 10:20:00,96.98,97.0,96.98,96.98,37618.0,93.3001,93.3194,93.3001,93.3001,37618.0
2024-11-08 10:25:00,96.98,97.02,96.98,97.02,59885.0,93.3001,93.3386,93.3001,93.3386,59885.0
2024-11-08 10:30:00,97.02,97.02,97.0,97.01,28016.0,93.3386,93.3386,93.3194,93.329,28016.0
2024-11-08 10:35:00,97.0,97.01,96.99,97.01,16264.0,93.3194,93.329,93.3097,93.329,16264.0
2024-11-08 10:40:00,97.01,97.05,97.01,97.05,34103.0,93.329,93.3675,93.329,93.3675,34103.0
2024-11-08 10:45:00,97.05,97.07,97.04,97.05,102113.0,93.3675,93.3867,93.3579,93.3675,102113.0
2024-11-08 10:50:00,97.06,97.08,97.05,97.07,371820.0,93.3771,93.3963,93.3675,93.3867,371820.0
2024-11-08 10:55:00,97.06,97.08,97.06,97.08,66710.0,93.3771,93.3963,93.3771,93.3963,66710.0
2024-11-08 11:00:00,97.08,97.08,97.04,97.06,358895.0,93.3963,93.3963,93.3579,93.3771,358895.0
2024-11-08 11:05:00,97.06,97.06,97.04,97.06,96464.0,93.3771,93.3771,93.3579,93.3771,96464.0
2024-11-08 11:10:00,97.06,97.06,97.04,97.06,108945.0,93.3771,93.3771,93.3579,93.3771,108945.0
2024-11-08 11:15:00,97.05,97.05,97.04,97.05,67860.0,93.3675,93.3675,93.3579,93.3675,67860.0
2024-11-08 11:20:00,97.05,97.05,97.04,97.05,54898.0,93.3675,93.3675,93.3579,93.3675,54898.0
2024-11-08 11:25:00,97.05,97.05,97.04,97.05,30385.0,93.3675,93.3675,93.3579,93.3675,30385.0
2024-11-08 11:30:00,97.05,97.05,97.02,97.02,50800.0,93.3675,93.3675,93.3386,93.3386,50800.0
2024-11-08 11:35:00,97.02,97.03,97.0,97.02,34923.0,93.3386,93.3482,93.3194,93.3386,34923.0
2024-11-08 11:40:00,97.02,97.02,96.99,97.01,31750.0,93.3386,93.3386,93.3097,93.329,31750.0
2024-11-08 11:45:00,97.01,97.01,96.99,97.0,91677.0,93.329,93.329,93.3097,93.3194,91677.0
2024-11-08 11:50:00,97.01,97.01,96.99,97.0,55749.0,93.329,93.329,93.3097,93.3194,55749.0
2024-11-08 11:55:00,97.0,97.0,96.98,97.0,44041.0,93.3194,93.3194,93.3001,93.3194,44041.0
2024-11-08 12:00:00,97.0,97.01,96.99,97.01,85246.0,93.3194,93.329,93.3097,93.329,85246.0
2024-11-08 12:05:00,97.01,97.01,96.99,97.0,254148.0,93.329,93.329,93.3097,93.3194,254148.0
2024-11-08 12:10:00,97.0,97.0,96.97,96.97,27651.0,93.3194,93.3194,93.2905,93.2905,27651.0
2024-11-08 12:15:00,96.97,96.98,96.96,96.97,20123.0,93.2905,93.3001,93.2809,93.2905,20123.0
2024-11-08 12:20:00,96.98,96.99,96.98,96.99,2604.0,93.3001,93.3097,93.3001,93.3097,2604.0
2024-11-08 12:25:00,96.99,97.0,96.99,97.0,90629.0,93.3097,93.3194,93.3097,93.3194,90629.0
2024-11-08 12:30:00,97.0,97.01,96.99,97.01,142173.0,93.3194,93.329,93.3097,93.329,142173.0
2024-11-08 12:35:00,97.01,97.02,96.99,96.99,107915.0,93.329,93.3386,93.3097,93.3097,107915.0
2024-11-08 12:40:00,97.0,97.01,97.0,97.01,10400.0,93.3194,93.329,93.3194,93.329,10400.0
2024-11-08 12:45:00,97.01,97.03,97.0,97.03,22971.0,93.329,93.3482,93.3194,93.3482,22971.0
2024-11-08 12:50:00,97.03,97.05,97.02,97.05,9458.0,93.3482,93.3675,93.3386,93.3675,9458.0
2024-11-08 12:55:00,97.05,97.06,97.02,97.02,226608.0,93.3675,93.3771,93.3386,93.3386,226608.0
2024-11-08 13:00:00,97.03,97.03,97.02,97.03,10880.0,93.3482,93.3482,93.3386,93.3482,10880.0
2024-11-08 13:05:00,97.03,97.04,97.02,97.04,11271.0,93.3482,93.3579,93.3386,93.3579,11271.0
2024-11-08 13:10:00,97.03,97.04,97.02,97.03,13702.0,93.3482,93.3579,93.3386,93.3482,13702.0
2024-11-08 13:15:00,97.03,97.04,97.03,97.04,13393.0,93.3482,93.3579,93.3482,93.3579,13393.0
2024-11-08 13:20:00,97.03,97.04,97.03,97.03,48087.0,93.3482,93.3579,93.3482,93.3482,48087.0
2024-11-08 13:25:00,97.03,97.05,97.03,97.05,10975.0,93.3482,93.3675,93.3482,93.3675,10975.0
2024-11-08 13:30:00,97.05,97.05,97.04,97.05,10461.0,93.3675,93.3675,93.3579,93.3675,10461.0
2024-11-08 13:35:00,97.05,97.06,97.04,97.06,32969.0,93.3675,93.3771,93.3579,93.3771,32969.0
2024-11-08 13:40:00,97.06,97.06,97.05,97.05,21629.0,93.3771,93.3771,93.3675,93.3675,21629.0
2024-11-08 13:45:00,97.05,97.05,97.04,97.05,17878.0,93.3675,93.3675,93.3579,93.3675,17878.0
2024-11-08 13:50:00,97.05,97.06,97.05,97.06,101809.0,93.3675,93.3771,93.3675,93.3771,101809.0
2024-11-08 13:55:00,97.05,97.08,97.04,97.07,14404.0,93.3675,93.3963,93.3579,93.3867,14404.0
2024-11-08 14:00:00,97.08,97.08,97.04,97.05,26073.0,93.3963,93.3963,93.3579,93.3675,26073.0
2024-11-08 14:05:00,97.06,97.07,97.05,97.06,16476.0,93.3771,93.3867,93.3675,93.3771,16476.0
2024-11-08 14:10:00,97.06,97.07,97.05,97.06,7775.0,93.3771,93.3867,93.3675,93.3771,7775.0
2024-11-08 14:15:00,97.06,97.07,97.05,97.06,20879.0,93.3771,93.3867,93.3675,93.3771,20879.0
2024-11-08 14:20:00,97.06,97.06,97.05,97.06,21213.0,93.3771,93.3771,93.3675,93.3771,21213.0
2024-11-08 14:25:00,97.06,97.06,97.05,97.06,5620.0,93.3771,93.3771,93.3675,93.3771,5620.0
2024-11-08 14:30:00,97.06,97.07,97.05,97.06,219788.0,93.3771,93.3867,93.3675,93.3771,219788.0
2024-11-08 14:35:00,97.06,97.07,97.06,97.06,12730.0,93.3771,93.3867,93.3771,93.3771,12730.0
2024-11-08 14:40:00,97.06,97.07,97.06,97.06,134838.0,93.3771,93.3867,93.3771,93.3771,134838.0
2024-11-08 14:45:00,97.06,97.07,97.05,97.06,15000.0,93.3771,93.3867,93.3675,93.3771,15000.0
2024-11-08 14:50:00,97.06,97.06,97.05,97.06,36248.0,93.3771,93.3771,93.3675,93.3771,36248.0
2024-11-08 14:55:00,97.06,97.06,97.05,97.06,79683.0,93.3771,93.3771,93.3675,93.3771,79683.0
2024-11-08 15:00:00,97.06,97.06,97.04,97.05,33988.0,93.3771,93.3771,93.3579,93.3675,33988.0
2024-11-08 15:05:00,97.05,97.05,97.03,97.04,20717.0,93.3675,93.3675,93.3482,93.3579,20717.0
2024-11-08 15:10:00,97.04,97.04,97.02,97.03,20834.0,93.3579,93.3579,93.3386,93.3482,20834.0
2024-11-08 15:15:00,97.03,97.04,97.03,97.04,28614.0,93.3482,93.3579,93.3482,93.3579,28614.0
2024-11-08 15:20:00,97.04,97.04,97.03,97.04,18995.0,93.3579,93.3579,93.3482,93.3579,18995.0
2024-11-08 15:25:00,97.04,97.04,97.03,97.04,24618.0,93.3579,93.3579,93.3482,93.3579,24618.0
2024-11-08 15:30:00,97.04,97.05,97.03,97.04,128745.0,93.3579,93.3675,93.3482,93.3579,128745.0
2024-11-08 15:35:00,97.04,97.04,97.03,97.04,27456.0,93.3579,93.3579,93.3482,93.3579,27456.0
2024-11-08 15:40:00,97.04,97.06,97.03,97.06,87342.0,93.3579,93.3771,93.3482,93.3771,87342.0
2024-11-08 15:45:00,97.06,97.07,97.05,97.06,54539.0,93.3771,93.3867,93.3675,93.3771,54539.0
2024-11-08 15:50:00,97.06,97.08,97.06,97.08,37255.0,93.3771,93.3963,93.3771,93.3963,37255.0
2024-11-08 15:55:00,97.08,97.09,97.06,97.06,300277.0,93.3963,93.406,93.3771,93.3771,300277.0
2024-11-11 09:30:00,97.16,97.17,97.07,97.08,87468.0,93.4733,93.4829,93.3867,93.3963,87468.0
2024-11-11 09:35:00,97.08,97.1,97.07,97.08,18545.0,93.3963,93.4156,93.3867,93.3963,18545.0
2024-11-11 09:40:00,97.09,97.1,97.06,97.07,23456.0,93.406,93.4156,93.3771,93.3867,23456.0
2024-11-11 09:45:00,97.06,97.07,97.03,97.04,11632.0,93.3771,93.3867,93.3482,93.3579,11632.0
2024-11-11 09:50:00,97.04,97.04,97.02,97.03,4593.0,93.3579,93.3579,93.3386,93.3482,4593.0
2024-11-11 09:55:00,97.03,97.03,97.0,97.02,22130.0,93.3482,93.3482,93.3194,93.3386,22130.0
2024-11-11 10:00:00,97.01,97.03,97.0,97.03,16924.0,93.329,93.3482,93.3194,93.3482,16924.0
2024-11-11 10:05:00,97.03,97.04,97.0,97.0,11184.0,93.3482,93.3579,93.3194,93.3194,11184.0
2024-11-11 10:10:00,97.0,97.02,97.0,97.0,34857.0,93.3194,93.3386,93.3194,93.3194,34857.0
2024-11-11 10:15:00,96.99,97.01,96.97,96.97,24955.0,93.3097,93.329,93.2905,93.2905,24955.0
2024-11-11 10:20:00,96.98,96.99,96.97,96.98,20362.0,93.3001,93.3097,93.2905,93.3001,20362.0
2024-11-11 10:25:00,96.98,96.99,96.98,96.98,16752.0,93.3001,93.3097,93.3001,93.3001,16752.0
2024-11-11 10:30:00,96.98,96.99,96.97,96.98,26938.0,93.3001,93.3097,93.2905,93.3001,26938.0
2024-11-11 10:35:00,96.98,97.01,96.98,97.01,20455.0,93.3001,93.329,93.3001,93.329,20455.0
2024-11-11 10:40:00,97.0,97.01,96.98,96.98,29838.0,93.3194,93.329,93.3001,93.3001,29838.0
2024-11-11 10:45:00,96.98,97.01,96.98,97.01,2967.0,93.3001,93.329,93.3001,93.329,2967.0
2024-11-11 10:50:00,97.0,97.01,96.98,96.98,86659.0,93.3194,93.329,93.3001,93.3001,86659.0
2024-11-11 10:55:00,96.98,97.0,96.98,97.0,4375.0,93.3001,93.3194,93.3001,93.3194,4375.0
2024-11-11 11:00:00,97.0,97.01,96.99,97.01,21854.0,93.3194,93.329,93.3097,93.329,21854.0
2024-11-11 11:05:00,97.01,97.01,96.99,97.01,11446.0,93.329,93.329,93.3097,93.329,11446.0
2024-11-11 11:10:00,97.01,97.01,97.0,97.0,13817.0,93.329,93.329,93.3194,93.3194,13817.0
2024-11-11 11:15:00,97.0,97.01,96.99,97.0,86906.0,93.3194,93.329,93.3097,93.3194,86906.0
2024-11-11 11:20:00,97.0,97.0,96.99,96.99,17788.0,93.3194,93.3194,93.3097,93.3097,17788.0
2024-11-11 11:25:00,97.0,97.0,96.98,96.98,17678.0,93.3194,93.3194,93.3001,93.3001,17678.0
2024-11-11 11:30:00,96.98,96.99,96.98,96.98,21859.0,93.3001,93.3097,93.3001,93.3001,21859.0
2024-11-11 11:35:00,96.99,97.0,96.98,97.0,7917.0,93.3097,93.3194,93.3001,93.3194,7917.0
2024-11-11 11:40:00,97.0,97.01,96.99,97.01,68516.0,93.3194,93.329,93.3097,93.329,68516.0
2024-11-11 11:45:00,97.01,97.01,96.99,97.0,14205.0,93.329,93.329,93.3097,93.3194,14205.0
2024-11-11 11:50:00,97.01,97.01,97.0,97.0,12657.0,93.329,93.329,93.3194,93.3194,12657.0
2024-11-11 11:55:00,97.0,97.01,97.0,97.0,1467.0,93.3194,93.329,93.3194,93.3194,1467.0
2024-11-11 12:00:00,97.01,97.01,97.0,97.0,516.0,93.329,93.329,93.3194,93.3194,516.0
2024-11-11 12:05:00,97.0,97.0,96.99,97.0,894.0,93.3194,93.3194,93.3097,93.3194,894.0
2024-11-11 12:10:00,97.0,97.01,96.99,97.01,7803.0,93.3194,93.329,93.3097,93.329,7803.0
2024-11-11 12:15:00,97.01,97.01,96.99,96.99,5357.0,93.329,93.329,93.3097,93.3097,5357.0
2024-11-11 12:20:00,96.99,97.0,96.99,96.99,8290.0,93.3097,93.3194,93.3097,93.3097,8290.0
2024-11-11 12:25:00,96.98,96.98,96.97,96.97,6214.0,93.3001,93.3001,93.2905,93.2905,6214.0
2024-11-11 12:30:00,96.96,96.98,96.96,96.98,12348.0,93.2809,93.3001,93.2809,93.3001,12348.0
2024-11-11 12:35:00,96.98,96.98,96.97,96.97,21166.0,93.3001,93.3001,93.2905,93.2905,21166.0
2024-11-11 12:40:00,96.97,96.97,96.96,96.97,6288.0,93.2905,93.2905,93.2809,93.2905,6288.0
2024-11-11 12:45:00,96.97,96.97,96.96,96.96,7512.0,93.2905,93.2905,93.2809,93.2809,7512.0
2024-11-11 12:50:00,96.97,96.97,96.96,96.97,7421.0,93.2905,93.2905,93.2809,93.2905,7421.0
2024-11-11 12:55:00,96.97,96.97,96.96,96.96,6462.0,93.2905,93.2905,93.2809,93.2809,6462.0
2024-11-11 13:00:00,96.95,96.96,96.95,96.95,18225.0,93.2713,93.2809,93.2713,93.2713,18225.0
2024-11-11 13:05:00,96.95,96.97,96.95,96.97,23361.0,93.2713,93.2905,93.2713,93.2905,23361.0
2024-11-11 13:10:00,96.97,96.97,96.95,96.96,15252.0,93.2905,93.2905,93.2713,93.2809,15252.0
2024-11-11 13:15:00,96.96,96.96,96.95,96.96,5171.0,93.2809,93.2809,93.2713,93.2809,5171.0
2024-11-11 13:20:00,96.96,96.96,96.95,96.96,5789.0,93.2809,93.2809,93.2713,93.2809,5789.0
2024-11-11 13:25:00,96.96,96.97,96.95,96.97,14399.0,93.2809,93.2905,93.2713,93.2905,14399.0
2024-11-11 13:30:00,96.97,96.98,96.96,96.98,28187.0,93.2905,93.3001,93.2809,93.3001,28187.0
2024-11-11 13:35:00,96.98,96.99,96.98,96.98,6670.0,93.3001,93.3097,93.3001,93.3001,6670.0
2024-11-11 13:40:00,96.98,96.99,96.98,96.99,1988.0,93.3001,93.3097,93.3001,93.3097,1988.0
2024-11-11 13:45:00,96.99,97.0,96.99,97.0,40883.0,93.3097,93.3194,93.3097,93.3194,40883.0
2024-11-11 13:50:00,97.0,97.02,97.0,97.01,7492.0,93.3194,93.3386,93.3194,93.329,7492.0
2024-11-11 13:55:00,97.02,97.02,97.01,97.02,2234.0,93.3386,93.3386,93.329,93.3386,2234.0
2024-11-11 14:00:00,97.02,97.02,96.99,97.0,18844.0,93.3386,93.3386,93.3097,93.3194,18844.0
2024-11-11 14:05:00,97.0,97.01,97.0,97.01,1369.0,93.3194,93.329,93.3194,93.329,1369.0
2024-11-11 14:10:00,97.01,97.01,97.0,97.01,902.0,93.329,93.329,93.3194,93.329,902.0
2024-11-11 14:15:00,97.01,97.02,97.01,97.02,6541.0,93.329,93.3386,93.329,93.3386,6541.0
2024-11-11 14:20:00,97.02,97.02,97.01,97.02,6048.0,93.3386,93.3386,93.329,93.3386,6048.0
2024-11-11 14:25:00,97.02,97.03,97.01,97.03,10779.0,93.3386,93.3482,93.329,93.3482,10779.0
2024-11-11 14:30:00,97.02,97.03,97.01,97.03,7600.0,93.3386,93.3482,93.329,93.3482,7600.0
2024-11-11 14:35:00,97.02,97.03,97.01,97.02,12612.0,93.3386,93.3482,93.329,93.3386,12612.0
2024-11-11 14:40:00,97.02,97.02,97.01,97.01,566.0,93.3386,93.3386,93.329,93.329,566.0
2024-11-11 14:45:00,97.01,97.02,97.0,97.01,11110.0,93.329,93.3386,93.3194,93.329,11110.0
2024-11-11 14:50:00,97.01,97.02,97.0,97.02,3428.0,93.329,93.3386,93.3194,93.3386,3428.0
2024-11-11 14:55:00,97.02,97.02,97.0,97.02,38495.0,93.3386,93.3386,93.3194,93.3386,38495.0
2024-11-11 15:00:00,97.02,97.02,97.0,97.01,9473.0,93.3386,93.3386,93.3194,93.329,9473.0
2024-11-11 15:05:00,97.01,97.03,97.0,97.03,13454.0,93.329,93.3482,93.3194,93.3482,13454.0
2024-11-11 15:10:00,97.03,97.03,97.02,97.02,5505.0,93.3482,93.3482,93.3386,93.3386,5505.0
2024-11-11 15:15:00,97.03,97.03,97.02,97.03,283.0,93.3482,93.3482,93.3386,93.3482,283.0
2024-11-11 15:20:00,97.03,97.03,97.02,97.03,662.0,93.3482,93.3482,93.3386,93.3482,662.0
2024-11-11 15:25:00,97.03,97.03,97.01,97.01,15283.0,93.3482,93.3482,93.329,93.329,15283.0
2024-11-11 15:30:00,97.0,97.01,97.0,97.0,3790.0,93.3194,93.329,93.3194,93.3194,3790.0
2024-11-11 15:35:00,97.0,97.0,96.99,97.0,1123.0,93.3194,93.3194,93.3097,93.3194,1123.0
2024-11-11 15:40:00,97.0,97.01,97.0,97.0,6191.0,93.3194,93.329,93.3194,93.3194,6191.0
2024-11-11 15:45:00,96.99,97.0,96.98,97.0,123772.0,93.3097,93.3194,93.3001,93.3194,123772.0
2024-11-11 15:50:00,97.0,97.01,96.99,97.01,16617.0,93.3194,93.329,93.3097,93.329,16617.0
2024-11-11 15:55:00,97.01,97.04,96.97,97.01,198770.0,93.329,93.3579,93.2905,93.329,198770.0
2024-11-12 09:30:00,96.91,96.91,96.74,96.79,98378.0,93.2328,93.2328,93.0692,93.1173,98378.0
2024-11-12 09:35:00,96.8,96.81,96.77,96.79,74030.0,93.127,93.1366,93.0981,93.1173,74030.0
2024-11-12 09:40:00,96.79,96.81,96.75,96.76,39245.0,93.1173,93.1366,93.0789,93.0885,39245.0
2024-11-12 09:45:00,96.76,96.76,96.72,96.72,38064.0,93.0885,93.0885,93.05,93.05,38064.0
2024-11-12 09:50:00,96.72,96.73,96.71,96.72,152997.0,93.05,93.0596,93.0404,93.05,152997.0
2024-11-12 09:55:00,96.72,96.72,96.67,96.68,50715.0,93.05,93.05,93.0019,93.0115,50715.0
2024-11-12 10:00:00,96.67,96.71,96.67,96.71,32412.0,93.0019,93.0404,93.0019,93.0404,32412.0
2024-11-12 10:05:00,96.7,96.71,96.66,96.71,74080.0,93.0308,93.0404,92.9923,93.0404,74080.0
2024-11-12 10:10:00,96.71,96.71,96.67,96.69,57909.0,93.0404,93.0404,93.0019,93.0211,57909.0
2024-11-12 10:15:00,96.69,96.69,96.67,96.68,67101.0,93.0211,93.0211,93.0019,93.0115,67101.0
2024-11-12 10:20:00,96.68,96.7,96.68,96.69,25608.0,93.0115,93.0308,93.0115,93.0211,25608.0
2024-11-12 10:25:00,96.69,96.71,96.68,96.69,52465.0,93.0211,93.0404,93.0115,93.0211,52465.0
2024-11-12 10:30:00,96.7,96.7,96.69,96.7,21637.0,93.0308,93.0308,93.0211,93.0308,21637.0
2024-11-12 10:35:00,96.7,96.7,96.69,96.69,31744.0,93.0308,93.0308,93.0211,93.0211,31744.0
2024-11-12 10:40:00,96.7,96.7,96.67,96.68,46813.0,93.0308,93.0308,93.0019,93.0115,46813.0
2024-11-12 10:45:00,96.68,96.69,96.67,96.68,32715.0,93.0115,93.0211,93.0019,93.0115,32715.0
2024-11-12 10:50:00,96.67,96.68,96.65,96.65,45973.0,93.0019,93.0115,92.9826,92.9826,45973.0
2024-11-12 10:55:00,96.65,96.66,96.64,96.65,45119.0,92.9826,92.9923,92.973,92.9826,45119.0
2024-11-12 11:00:00,96.65,96.66,96.64,96.66,22118.0,92.9826,92.9923,92.973,92.9923,22118.0
2024-11-12 11:05:00,96.66,96.66,96.64,96.64,13744.0,92.9923,92.9923,92.973,92.973,13744.0
2024-11-12 11:10:00,96.64,96.66,96.64,96.65,21237.0,92.973,92.9923,92.973,92.9826,21237.0
2024-11-12 11:15:00,96.64,96.65,96.62,96.64,45394.0,92.973,92.9826,92.9538,92.973,45394.0
2024-11-12 11:20:00,96.64,96.64,96.6,96.61,52215.0,92.973,92.973,92.9345,92.9442,52215.0
2024-11-12 11:25:00,96.62,96.63,96.61,96.63,27308.0,92.9538,92.9634,92.9442,92.9634,27308.0
2024-11-12 11:30:00,96.62,96.63,96.61,96.63,16694.0,92.9538,92.9634,92.9442,92.9634,16694.0
2024-11-12 11:35:00,96.63,96.63,96.58,96.58,24496.0,92.9634,92.9634,92.9153,92.9153,24496.0
2024-11-12 11:40:00,96.59,96.59,96.57,96.57,21450.0,92.9249,92.9249,92.9057,92.9057,21450.0
2024-11-12 11:45:00,96.58,96.59,96.55,96.56,66341.0,92.9153,92.9249,92.8864,92.8961,66341.0
2024-11-12 11:50:00,96.56,96.6,96.56,96.59,68148.0,92.8961,92.9345,92.8961,92.9249,68148.0
2024-11-12 11:55:00,96.59,96.6,96.56,96.57,50296.0,92.9249,92.9345,92.8961,92.9057,50296.0
2024-11-12 12:00:00,96.58,96.58,96.53,96.55,35592.0,92.9153,92.9153,92.8672,92.8864,35592.0
2024-11-12 12:05:00,96.55,96.56,96.53,96.54,39822.0,92.8864,92.8961,92.8672,92.8768,39822.0
2024-11-12 12:10:00,96.53,96.54,96.5,96.51,21550.0,92.8672,92.8768,92.8383,92.848,21550.0
2024-11-12 12:15:00,96.51,96.51,96.48,96.48,62249.0,92.848,92.848,92.8191,92.8191,62249.0
2024-11-12 12:20:00,96.48,96.49,96.47,96.48,19340.0,92.8191,92.8287,92.8095,92.8191,19340.0
2024-11-12 12:25:00,96.48,96.51,96.47,96.5,38906.0,92.8191,92.848,92.8095,92.8383,38906.0
2024-11-12 12:30:00,96.5,96.51,96.49,96.5,37211.0,92.8383,92.848,92.8287,92.8383,37211.0
2024-11-12 12:35:00,96.5,96.5,96.48,96.5,26592.0,92.8383,92.8383,92.8191,92.8383,26592.0
2024-11-12 12:40:00,96.5,96.5,96.47,96.48,74670.0,92.8383,92.8383,92.8095,92.8191,74670.0
2024-11-12 12:45:00,96.48,96.51,96.47,96.48,31218.0,92.8191,92.848,92.8095,92.8191,31218.0
2024-11-12 12:50:00,96.49,96.54,96.49,96.54,175940.0,92.8287,92.8768,92.8287,92.8768,175940.0
2024-11-12 12:55:00,96.54,96.54,96.49,96.5,37130.0,92.8768,92.8768,92.8287,92.8383,37130.0
2024-11-12 13:00:00,96.5,96.53,96.49,96.52,58063.0,92.8383,92.8672,92.8287,92.8576,58063.0
2024-11-12 13:05:00,96.52,96.53,96.51,96.53,48806.0,92.8576,92.8672,92.848,92.8672,48806.0
2024-11-12 13:10:00,96.54,96.54,96.51,96.53,27713.0,92.8768,92.8768,92.848,92.8672,27713.0
2024-11-12 13:15:00,96.53,96.55,96.53,96.55,48042.0,92.8672,92.8864,92.8672,92.8864,48042.0
2024-11-12 13:20:00,96.55,96.55,96.53,96.54,30530.0,92.8864,92.8864,92.8672,92.8768,30530.0
2024-11-12 13:25:00,96.54,96.56,96.54,96.56,15776.0,92.8768,92.8961,92.8768,92.8961,15776.0
2024-11-12 13:30:00,96.56,96.59,96.55,96.59,20537.0,92.8961,92.9249,92.8864,92.9249,20537.0
2024-11-12 13:35:00,96.59,96.61,96.59,96.61,24332.0,92.9249,92.9442,92.9249,92.9442,24332.0
2024-11-12 13:40:00,96.61,96.61,96.6,96.61,20174.0,92.9442,92.9442,92.9345,92.9442,20174.0
2024-11-12 13:45:00,96.6,96.61,96.59,96.59,113992.0,92.9345,92.9442,92.9249,92.9249,113992.0
2024-11-12 13:50:00,96.6,96.63,96.59,96.63,22971.0,92.9345,92.9634,92.9249,92.9634,22971.0
2024-11-12 13:55:00,96.63,96.67,96.62,96.66,66708.0,92.9634,93.0019,92.9538,92.9923,66708.0
2024-11-12 14:00:00,96.66,96.67,96.65,96.67,20415.0,92.9923,93.0019,92.9826,93.0019,20415.0
2024-11-12 14:05:00,96.67,96.68,96.66,96.66,95631.0,93.0019,93.0115,92.9923,92.9923,95631.0
2024-11-12 14:10:00,96.67,96.67,96.62,96.62,67394.0,93.0019,93.0019,92.9538,92.9538,67394.0
2024-11-12 14:15:00,96.63,96.64,96.62,96.64,43886.0,92.9634,92.973,92.9538,92.973,43886.0
2024-11-12 14:20:00,96.64,96.65,96.63,96.64,79860.0,92.973,92.9826,92.9634,92.973,79860.0
2024-11-12 14:25:00,96.64,96.64,96.61,96.62,43539.0,92.973,92.973,92.9442,92.9538,43539.0
2024-11-12 14:30:00,96.62,96.63,96.6,96.62,32628.0,92.9538,92.9634,92.9345,92.9538,32628.0
2024-11-12 14:35:00,96.62,96.62,96.6,96.61,15800.0,92.9538,92.9538,92.9345,92.9442,15800.0
2024-11-12 14:40:00,96.61,96.63,96.6,96.62,27068.0,92.9442,92.9634,92.9345,92.9538,27068.0
2024-11-12 14:45:00,96.62,96.62,96.6,96.61,26494.0,92.9538,92.9538,92.9345,92.9442,26494.0
2024-11-12 14:50:00,96.61,96.62,96.6,96.62,22739.0,92.9442,92.9538,92.9345,92.9538,22739.0
2024-11-12 14:55:00,96.62,96.62,96.59,96.6,36307.0,92.9538,92.9538,92.9249,92.9345,36307.0
2024-11-12 15:00:00,96.6,96.61,96.58,96.59,19059.0,92.9345,92.9442,92.9153,92.9249,19059.0
2024-11-12 15:05:00,96.59,96.59,96.58,96.59,22659.0,92.9249,92.9249,92.9153,92.9249,22659.0
2024-11-12 15:10:00,96.59,96.59,96.58,96.58,13448.0,92.9249,92.9249,92.9153,92.9153,13448.0
2024-11-12 15:15:00,96.59,96.59,96.58,96.59,12863.0,92.9249,92.9249,92.9153,92.9249,12863.0
2024-11-12 15:20:00,96.59,96.6,96.58,96.59,20869.0,92.9249,92.9345,92.9153,92.9249,20869.0
2024-11-12 15:25:00,96.59,96.6,96.58,96.58,35836.0,92.9249,92.9345,92.9153,92.9153,35836.0
2024-11-12 15:30:00,96.59,96.59,96.56,96.56,16332.0,92.9249,92.9249,92.8961,92.8961,16332.0
2024-11-12 15:35:00,96.56,96.57,96.55,96.56,23206.0,92.8961,92.9057,92.8864,92.8961,23206.0
2024-11-12 15:40:00,96.56,96.58,96.55,96.58,18029.0,92.8961,92.9153,92.8864,92.9153,18029.0
2024-11-12 15:45:00,96.58,96.58,96.57,96.58,15184.0,92.9153,92.9153,92.9057,92.9153,15184.0
2024-11-12 15:50:00,96.58,96.58,96.56,96.56,126232.0,92.9153,92.9153,92.8961,92.8961,126232.0
2024-11-12 15:55:00,96.56,96.58,96.56,96.57,283140.0,92.8961,92.9153,92.8961,92.9057,283140.0
2024-11-13 09:30:00,96.72,96.78,96.72,96.77,36634.0,93.05,93.1077,93.05,93.0981,36634.0
2024-11-13 09:35:00,96.77,96.77,96.69,96.73,51704.0,93.0981,93.0981,93.0211,93.0596,51704.0
2024-11-13 09:40:00,96.73,96.77,96.72,96.77,44826.0,93.0596,93.0981,93.05,93.0981,44826.0
2024-11-13 09:45:00,96.76,96.77,96.74,96.75,50401.0,93.0885,93.0981,93.0692,93.0789,50401.0
2024-11-13 09:50:00,96.75,96.75,96.7,96.73,24198.0,93.0789,93.0789,93.0308,93.0596,24198.0
2024-11-13 09:55:00,96.73,96.75,96.72,96.74,11701.0,93.0596,93.0789,93.05,93.0692,11701.0
2024-11-13 10:00:00,96.75,96.75,96.71,96.71,24968.0,93.0789,93.0789,93.0404,93.0404,24968.0
2024-11-13 10:05:00,96.71,96.71,96.65,96.68,20464.0,93.0404,93.0404,92.9826,93.0115,20464.0
2024-11-13 10:10:00,96.68,96.7,96.66,96.67,20164.0,93.0115,93.0308,92.9923,93.0019,20164.0
2024-11-13 10:15:00,96.68,96.7,96.67,96.68,30394.0,93.0115,93.0308,93.0019,93.0115,30394.0
2024-11-13 10:20:00,96.69,96.69,96.66,96.68,14168.0,93.0211,93.0211,92.9923,93.0115,14168.0
2024-11-13 10:25:00,96.68,96.68,96.63,96.64,9500.0,93.0115,93.0115,92.9634,92.973,9500.0
2024-11-13 10:30:00,96.64,96.67,96.63,96.67,13418.0,92.973,93.0019,92.9634,93.0019,13418.0
2024-11-13 10:35:00,96.67,96.67,96.63,96.64,20498.0,93.0019,93.0019,92.9634,92.973,20498.0
2024-11-13 10:40:00,96.64,96.66,96.62,96.66,22910.0,92.973,92.9923,92.9538,92.9923,22910.0
2024-11-13 10:45:00,96.65,96.68,96.64,96.67,14299.0,92.9826,93.0115,92.973,93.0019,14299.0
2024-11-13 10:50:00,96.66,96.69,96.66,96.69,20761.0,92.9923,93.0211,92.9923,93.0211,20761.0
2024-11-13 10:55:00,96.7,96.72,96.69,96.7,27048.0,93.0308,93.05,93.0211,93.0308,27048.0
2024-11-13 11:00:00,96.7,96.71,96.67,96.68,17763.0,93.0308,93.0404,93.0019,93.0115,17763.0
2024-11-13 11:05:00,96.68,96.7,96.67,96.7,10549.0,93.0115,93.0308,93.0019,93.0308,10549.0
2024-11-13 11:10:00,96.69,96.7,96.69,96.7,20378.0,93.0211,93.0308,93.0211,93.0308,20378.0
2024-11-13 11:15:00,96.69,96.7,96.68,96.7,8137.0,93.0211,93.0308,93.0115,93.0308,8137.0
2024-11-13 11:20:00,96.7,96.7,96.67,96.69,11851.0,93.0308,93.0308,93.0019,93.0211,11851.0
2024-11-13 11:25:00,96.69,96.7,96.68,96.7,22691.0,93.0211,93.0308,93.0115,93.0308,22691.0
2024-11-13 11:30:00,96.7,96.73,96.69,96.73,16117.0,93.0308,93.0596,93.0211,93.0596,16117.0
2024-11-13 11:35:00,96.73,96.74,96.7,96.7,29046.0,93.0596,93.0692,93.0308,93.0308,29046.0
2024-11-13 11:40:00,96.7,96.71,96.69,96.7,35983.0,93.0308,93.0404,93.0211,93.0308,35983.0
2024-11-13 11:45:00,96.7,96.73,96.7,96.73,8498.0,93.0308,93.0596,93.0308,93.0596,8498.0
2024-11-13 11:50:00,96.72,96.72,96.7,96.7,28403.0,93.05,93.05,93.0308,93.0308,28403.0
2024-11-13 11:55:00,96.7,96.71,96.68,96.71,16799.0,93.0308,93.0404,93.0115,93.0404,16799.0
2024-11-13 12:00:00,96.7,96.7,96.68,96.68,11992.0,93.0308,93.0308,93.0115,93.0115,11992.0
2024-11-13 12:05:00,96.68,96.72,96.68,96.7,19241.0,93.0115,93.05,93.0115,93.0308,19241.0
2024-11-13 12:10:00,96.7,96.72,96.7,96.72,14400.0,93.0308,93.05,93.0308,93.05,14400.0
2024-11-13 12:15:00,96.71,96.72,96.7,96.7,11051.0,93.0404,93.05,93.0308,93.0308,11051.0
2024-11-13 12:20:00,96.7,96.7,96.68,96.68,10555.0,93.0308,93.0308,93.0115,93.0115,10555.0
2024-11-13 12:25:00,96.68,96.69,96.67,96.68,38138.0,93.0115,93.0211,93.0019,93.0115,38138.0
2024-11-13 12:30:00,96.68,96.69,96.66,96.67,21518.0,93.0115,93.0211,92.9923,93.0019,21518.0
2024-11-13 12:35:00,96.68,96.69,96.66,96.67,18376.0,93.0115,93.0211,92.9923,93.0019,18376.0
2024-11-13 12:40:00,96.67,96.68,96.67,96.67,16493.0,93.0019,93.0115,93.0019,93.0019,16493.0
2024-11-13 12:45:00,96.68,96.7,96.67,96.69,11327.0,93.0115,93.0308,93.0019,93.0211,11327.0
2024-11-13 12:50:00,96.69,96.7,96.67,96.68,19882.0,93.0211,93.0308,93.0019,93.0115,19882.0
2024-11-13 12:55:00,96.68,96.69,96.67,96.69,41979.0,93.0115,93.0211,93.0019,93.0211,41979.0
2024-11-13 13:00:00,96.69,96.71,96.68,96.7,24138.0,93.0211,93.0404,93.0115,93.0308,24138.0
2024-11-13 13:05:00,96.7,96.7,96.66,96.66,19453.0,93.0308,93.0308,92.9923,92.9923,19453.0
2024-11-13 13:10:00,96.67,96.67,96.63,96.65,89476.0,93.0019,93.0019,92.9634,92.9826,89476.0
2024-11-13 13:15:00,96.65,96.65,96.64,96.65,13511.0,92.9826,92.9826,92.973,92.9826,13511.0
2024-11-13 13:20:00,96.65,96.65,96.64,96.65,9701.0,92.9826,92.9826,92.973,92.9826,9701.0
2024-11-13 13:25:00,96.65,96.67,96.64,96.66,26246.0,92.9826,93.0019,92.973,92.9923,26246.0
2024-11-13 13:30:00,96.66,96.68,96.65,96.67,12966.0,92.9923,93.0115,92.9826,93.0019,12966.0
2024-11-13 13:35:00,96.67,96.68,96.66,96.67,47279.0,93.0019,93.0115,92.9923,93.0019,47279.0
2024-11-13 13:40:00,96.66,96.67,96.65,96.67,10552.0,92.9923,93.0019,92.9826,93.0019,10552.0
2024-11-13 13:45:00,96.67,96.67,96.65,96.66,110442.0,93.0019,93.0019,92.9826,92.9923,110442.0
2024-11-13 13:50:00,96.66,96.67,96.65,96.67,53901.0,92.9923,93.0019,92.9826,93.0019,53901.0
2024-11-13 13:55:00,96.67,96.67,96.66,96.67,17261.0,93.0019,93.0019,92.9923,93.0019,17261.0
2024-11-13 14:00:00,96.67,96.68,96.66,96.68,31274.0,93.0019,93.0115,92.9923,93.0115,31274.0
2024-11-13 14:05:00,96.68,96.68,96.65,96.68,17232.0,93.0115,93.0115,92.9826,93.0115,17232.0
2024-11-13 14:10:00,96.68,96.68,96.66,96.67,109504.0,93.0115,93.0115,92.9923,93.0019,109504.0
2024-11-13 14:15:00,96.67,96.67,96.65,96.65,27936.0,93.0019,93.0019,92.9826,92.9826,27936.0
2024-11-13 14:20:00,96.65,96.65,96.63,96.64,53195.0,92.9826,92.9826,92.9634,92.973,53195.0
2024-11-13 14:25:00,96.64,96.64,96.63,96.63,11344.0,92.973,92.973,92.9634,92.9634,11344.0
2024-11-13 14:30:00,96.63,96.64,96.62,96.62,35248.0,92.9634,92.973,92.9538,92.9538,35248.0
2024-11-13 14:35:00,96.63,96.63,96.61,96.62,9964.0,92.9634,92.9634,92.9442,92.9538,9964.0
2024-11-13 14:40:00,96.62,96.62,96.6,96.61,2730.0,92.9538,92.9538,92.9345,92.9442,2730.0
2024-11-13 14:45:00,96.61,96.61,96.58,96.6,26294.0,92.9442,92.9442,92.9153,92.9345,26294.0
2024-11-13 14:50:00,96.59,96.6,96.58,96.59,29597.0,92.9249,92.9345,92.9153,92.9249,29597.0
2024-11-13 14:55:00,96.59,96.59,96.58,96.59,5365.0,92.9249,92.9249,92.9153,92.9249,5365.0
2024-11-13 15:00:00,96.59,96.59,96.55,96.55,29829.0,92.9249,92.9249,92.8864,92.8864,29829.0
2024-11-13 15:05:00,96.56,96.58,96.55,96.58,17309.0,92.8961,92.9153,92.8864,92.9153,17309.0
2024-11-13 15:10:00,96.58,96.61,96.58,96.61,39476.0,92.9153,92.9442,92.9153,92.9442,39476.0
2024-11-13 15:15:00,96.61,96.62,96.6,96.6,22912.0,92.9442,92.9538,92.9345,92.9345,22912.0
2024-11-13 15:20:00,96.61,96.62,96.6,96.62,12266.0,92.9442,92.9538,92.9345,92.9538,12266.0
2024-11-13 15:25:00,96.62,96.62,96.61,96.62,14102.0,92.9538,92.9538,92.9442,92.9538,14102.0
2024-11-13 15:30:00,96.62,96.63,96.61,96.63,18297.0,92.9538,92.9634,92.9442,92.9634,18297.0
2024-11-13 15:35:00,96.63,96.65,96.63,96.65,19426.0,92.9634,92.9826,92.9634,92.9826,19426.0
2024-11-13 15:40:00,96.65,96.66,96.64,96.65,16019.0,92.9826,92.9923,92.973,92.9826,16019.0
2024-11-13 15:45:00,96.65,96.66,96.64,96.65,10438.0,92.9826,92.9923,92.973,92.9826,10438.0
2024-11-13 15:50:00,96.65,96.65,96.62,96.63,35550.0,92.9826,92.9826,92.9538,92.9634,35550.0
2024-11-13 15:55:00,96.63,96.63,96.59,96.59,199865.0,92.9634,92.9634,92.9249,92.9249,199865.0
2024-11-14 09:30:00,96.71,96.74,96.63,96.71,77134.0,93.0404,93.0692,92.9634,93.0404,77134.0
2024-11-14 09:35:00,96.7,96.72,96.68,96.69,27408.0,93.0308,93.05,93.0115,93.0211,27408.0
2024-11-14 09:40:00,96.69,96.69,96.64,96.65,10116.0,93.0211,93.0211,92.973,92.9826,10116.0
2024-11-14 09:45:00,96.66,96.66,96.61,96.63,17759.0,92.9923,92.9923,92.9442,92.9634,17759.0
2024-11-14 09:50:00,96.63,96.64,96.62,96.64,16482.0,92.9634,92.973,92.9538,92.973,16482.0
2024-11-14 09:55:00,96.64,96.64,96.6,96.61,33200.0,92.973,92.973,92.9345,92.9442,33200.0
2024-11-14 10:00:00,96.61,96.63,96.6,96.61,15406.0,92.9442,92.9634,92.9345,92.9442,15406.0
2024-11-14 10:05:00,96.63,96.63,96.6,96.61,24362.0,92.9634,92.9634,92.9345,92.9442,24362.0
2024-11-14 10:10:00,96.61,96.64,96.6,96.63,15119.0,92.9442,92.973,92.9345,92.9634,15119.0
2024-11-14 10:15:00,96.62,96.63,96.59,96.59,188505.0,92.9538,92.9634,92.9249,92.9249,188505.0
2024-11-14 10:20:00,96.59,96.62,96.59,96.62,55825.0,92.9249,92.9538,92.9249,92.9538,55825.0
2024-11-14 10:25:00,96.62,96.64,96.61,96.64,10072.0,92.9538,92.973,92.9442,92.973,10072.0
2024-11-14 10:30:00,96.63,96.64,96.61,96.62,34925.0,92.9634,92.973,92.9442,92.9538,34925.0
2024-11-14 10:35:00,96.62,96.62,96.61,96.62,5500.0,92.9538,92.9538,92.9442,92.9538,5500.0
2024-11-14 10:40:00,96.62,96.62,96.59,96.62,60219.0,92.9538,92.9538,92.9249,92.9538,60219.0
2024-11-14 10:45:00,96.61,96.63,96.6,96.63,271375.0,92.9442,92.9634,92.9345,92.9634,271375.0
2024-11-14 10:50:00,96.63,96.64,96.62,96.63,29304.0,92.9634,92.973,92.9538,92.9634,29304.0
2024-11-14 10:55:00,96.63,96.63,96.61,96.63,23806.0,92.9634,92.9634,92.9442,92.9634,23806.0
2024-11-14 11:00:00,96.62,96.63,96.61,96.62,25445.0,92.9538,92.9634,92.9442,92.9538,25445.0
2024-11-14 11:05:00,96.62,96.63,96.61,96.63,9218.0,92.9538,92.9634,92.9442,92.9634,9218.0
2024-11-14 11:10:00,96.63,96.64,96.62,96.64,13922.0,92.9634,92.973,92.9538,92.973,13922.0
2024-11-14 11:15:00,96.63,96.67,96.63,96.67,38095.0,92.9634,93.0019,92.9634,93.0019,38095.0
2024-11-14 11:20:00,96.67,96.68,96.65,96.67,21313.0,93.0019,93.0115,92.9826,93.0019,21313.0
2024-11-14 11:25:00,96.68,96.68,96.65,96.66,16802.0,93.0115,93.0115,92.9826,92.9923,16802.0
2024-11-14 11:30:00,96.66,96.66,96.64,96.65,26713.0,92.9923,92.9923,92.973,92.9826,26713.0
2024-11-14 11:35:00,96.64,96.67,96.64,96.66,30057.0,92.973,93.0019,92.973,92.9923,30057.0
2024-11-14 11:40:00,96.66,96.66,96.64,96.65,21815.0,92.9923,92.9923,92.973,92.9826,21815.0
2024-11-14 11:45:00,96.64,96.65,96.62,96.64,19105.0,92.973,92.9826,92.9538,92.973,19105.0
2024-11-14 11:50:00,96.64,96.64,96.61,96.62,21875.0,92.973,92.973,92.9442,92.9538,21875.0
2024-11-14 11:55:00,96.62,96.62,96.61,96.62,16079.0,92.9538,92.9538,92.9442,92.9538,16079.0
2024-11-14 12:00:00,96.62,96.62,96.6,96.61,48318.0,92.9538,92.9538,92.9345,92.9442,48318.0
2024-11-14 12:05:00,96.61,96.62,96.6,96.62,21115.0,92.9442,92.9538,92.9345,92.9538,21115.0
2024-11-14 12:10:00,96.62,96.64,96.61,96.62,21600.0,92.9538,92.973,92.9442,92.9538,21600.0
2024-11-14 12:15:00,96.62,96.62,96.6,96.61,20796.0,92.9538,92.9538,92.9345,92.9442,20796.0
2024-11-14 12:20:00,96.61,96.62,96.59,96.61,29982.0,92.9442,92.9538,92.9249,92.9442,29982.0
2024-11-14 12:25:00,96.61,96.64,96.6,96.64,27692.0,92.9442,92.973,92.9345,92.973,27692.0
2024-11-14 12:30:00,96.64,96.64,96.6,96.63,32192.0,92.973,92.973,92.9345,92.9634,32192.0
2024-11-14 12:35:00,96.63,96.63,96.61,96.63,22707.0,92.9634,92.9634,92.9442,92.9634,22707.0
2024-11-14 12:40:00,96.63,96.63,96.61,96.62,26286.0,92.9634,92.9634,92.9442,92.9538,26286.0
2024-11-14 12:45:00,96.62,96.62,96.58,96.59,56251.0,92.9538,92.9538,92.9153,92.9249,56251.0
2024-11-14 12:50:00,96.59,96.63,96.59,96.61,38958.0,92.9249,92.9634,92.9249,92.9442,38958.0
2024-11-14 12:55:00,96.62,96.64,96.61,96.64,22326.0,92.9538,92.973,92.9442,92.973,22326.0
2024-11-14 13:00:00,96.64,96.64,96.62,96.63,21604.0,92.973,92.973,92.9538,92.9634,21604.0
2024-11-14 13:05:00,96.63,96.64,96.62,96.64,16850.0,92.9634,92.973,92.9538,92.973,16850.0
2024-11-14 13:10:00,96.64,96.64,96.62,96.63,24294.0,92.973,92.973,92.9538,92.9634,24294.0
2024-11-14 13:15:00,96.63,96.64,96.61,96.62,22039.0,92.9634,92.973,92.9442,92.9538,22039.0
2024-11-14 13:20:00,96.62,96.62,96.61,96.62,24509.0,92.9538,92.9538,92.9442,92.9538,24509.0
2024-11-14 13:25:00,96.62,96.62,96.59,96.59,16477.0,92.9538,92.9538,92.9249,92.9249,16477.0
2024-11-14 13:30:00,96.59,96.6,96.57,96.58,38413.0,92.9249,92.9345,92.9057,92.9153,38413.0
2024-11-14 13:35:00,96.57,96.58,96.57,96.58,18420.0,92.9057,92.9153,92.9057,92.9153,18420.0
2024-11-14 13:40:00,96.58,96.61,96.57,96.6,28067.0,92.9153,92.9442,92.9057,92.9345,28067.0
2024-11-14 13:45:00,96.6,96.6,96.58,96.59,33271.0,92.9345,92.9345,92.9153,92.9249,33271.0
2024-11-14 13:50:00,96.59,96.59,96.57,96.57,25849.0,92.9249,92.9249,92.9057,92.9057,25849.0
2024-11-14 13:55:00,96.57,96.58,96.54,96.56,26584.0,92.9057,92.9153,92.8768,92.8961,26584.0
2024-11-14 14:00:00,96.56,96.61,96.55,96.61,15363.0,92.8961,92.9442,92.8864,92.9442,15363.0
2024-11-14 14:05:00,96.61,96.62,96.61,96.62,27074.0,92.9442,92.9538,92.9442,92.9538,27074.0
2024-11-14 14:10:00,96.62,96.62,96.6,96.62,24601.0,92.9538,92.9538,92.9345,92.9538,24601.0
2024-11-14 14:15:00,96.62,96.62,96.61,96.61,28804.0,92.9538,92.9538,92.9442,92.9442,28804.0
2024-11-14 14:20:00,96.62,96.62,96.59,96.59,71057.0,92.9538,92.9538,92.9249,92.9249,71057.0
2024-11-14 14:25:00,96.59,96.6,96.59,96.59,3508.0,92.9249,92.9345,92.9249,92.9249,3508.0
2024-11-14 14:30:00,96.59,96.6,96.58,96.59,42415.0,92.9249,92.9345,92.9153,92.9249,42415.0
2024-11-14 14:35:00,96.59,96.61,96.58,96.6,27367.0,92.9249,92.9442,92.9153,92.9345,27367.0
2024-11-14 14:40:00,96.61,96.61,96.59,96.59,18959.0,92.9442,92.9442,92.9249,92.9249,18959.0
2024-11-14 14:45:00,96.6,96.61,96.59,96.61,47512.0,92.9345,92.9442,92.9249,92.9442,47512.0
2024-11-14 14:50:00,96.61,96.63,96.61,96.63,63345.0,92.9442,92.9634,92.9442,92.9634,63345.0
2024-11-14 14:55:00,96.63,96.63,96.61,96.62,26740.0,92.9634,92.9634,92.9442,92.9538,26740.0
2024-11-14 15:00:00,96.61,96.62,96.49,96.5,43887.0,92.9442,92.9538,92.8287,92.8383,43887.0
2024-11-14 15:05:00,96.5,96.5,96.41,96.42,52326.0,92.8383,92.8383,92.7518,92.7614,52326.0
2024-11-14 15:10:00,96.42,96.48,96.41,96.45,89101.0,92.7614,92.8191,92.7518,92.7902,89101.0
2024-11-14 15:15:00,96.46,96.49,96.44,96.49,22547.0,92.7999,92.8287,92.7806,92.8287,22547.0
2024-11-14 15:20:00,96.48,96.49,96.45,96.48,10954.0,92.8191,92.8287,92.7902,92.8191,10954.0
2024-11-14 15:25:00,96.48,96.52,96.48,96.5,36571.0,92.8191,92.8576,92.8191,92.8383,36571.0
2024-11-14 15:30:00,96.5,96.52,96.46,96.48,37064.0,92.8383,92.8576,92.7999,92.8191,37064.0
2024-11-14 15:35:00,96.48,96.51,96.48,96.51,37948.0,92.8191,92.848,92.8191,92.848,37948.0
2024-11-14 15:40:00,96.5,96.51,96.45,96.45,220802.0,92.8383,92.848,92.7902,92.7902,220802.0
2024-11-14 15:45:00,96.46,96.46,96.43,96.43,27849.0,92.7999,92.7999,92.771,92.771,27849.0
2024-11-14 15:50:00,96.44,96.45,96.42,96.42,37951.0,92.7806,92.7902,92.7614,92.7614,37951.0
2024-11-14 15:55:00,96.42,96.44,96.4,96.43,141877.0,92.7614,92.7806,92.7421,92.771,141877.0
2024-11-15 09:30:00,96.31,96.41,96.22,96.25,95366.0,92.6555,92.7518,92.569,92.5978,95366.0
2024-11-15 09:35:00,96.25,96.27,96.19,96.2,67624.0,92.5978,92.6171,92.5401,92.5497,67624.0
2024-11-15 09:40:00,96.21,96.26,96.2,96.22,20358.0,92.5593,92.6074,92.5497,92.569,20358.0
2024-11-15 09:45:00,96.22,96.27,96.21,96.25,20887.0,92.569,92.6171,92.5593,92.5978,20887.0
2024-11-15 09:50:00,96.25,96.27,96.24,96.25,22289.0,92.5978,92.6171,92.5882,92.5978,22289.0
2024-11-15 09:55:00,96.25,96.26,96.2,96.21,197583.0,92.5978,92.6074,92.5497,92.5593,197583.0
2024-11-15 10:00:00,96.21,96.21,96.18,96.19,244367.0,92.5593,92.5593,92.5305,92.5401,244367.0
2024-11-15 10:05:00,96.19,96.19,96.18,96.18,221388.0,92.5401,92.5401,92.5305,92.5305,221388.0
2024-11-15 10:10:00,96.19,96.19,96.16,96.17,217273.0,92.5401,92.5401,92.5112,92.5209,217273.0
2024-11-15 10:15:00,96.18,96.19,96.16,96.19,134092.0,92.5305,92.5401,92.5112,92.5401,134092.0
2024-11-15 10:20:00,96.19,96.19,96.15,96.15,47786.0,92.5401,92.5401,92.5016,92.5016,47786.0
2024-11-15 10:25:00,96.15,96.17,96.14,96.16,49785.0,92.5016,92.5209,92.492,92.5112,49785.0
2024-11-15 10:30:00,96.16,96.19,96.15,96.18,86335.0,92.5112,92.5401,92.5016,92.5305,86335.0
2024-11-15 10:35:00,96.18,96.19,96.16,96.17,99458.0,92.5305,92.5401,92.5112,92.5209,99458.0
2024-11-15 10:40:00,96.17,96.18,96.15,96.16,38522.0,92.5209,92.5305,92.5016,92.5112,38522.0
2024-11-15 10:45:00,96.16,96.19,96.15,96.18,49635.0,92.5112,92.5401,92.5016,92.5305,49635.0
2024-11-15 10:50:00,96.18,96.21,96.16,96.17,44684.0,92.5305,92.5593,92.5112,92.5209,44684.0
2024-11-15 10:55:00,96.17,96.18,96.16,96.17,25787.0,92.5209,92.5305,92.5112,92.5209,25787.0
2024-11-15 11:00:00,96.17,96.19,96.16,96.19,35554.0,92.5209,92.5401,92.5112,92.5401,35554.0
2024-11-15 11:05:00,96.19,96.21,96.18,96.2,50811.0,92.5401,92.5593,92.5305,92.5497,50811.0
2024-11-15 11:10:00,96.19,96.21,96.18,96.2,42502.0,92.5401,92.5593,92.5305,92.5497,42502.0
2024-11-15 11:15:00,96.2,96.21,96.19,96.2,36887.0,92.5497,92.5593,92.5401,92.5497,36887.0
2024-11-15 11:20:00,96.2,96.21,96.18,96.2,44473.0,92.5497,92.5593,92.5305,92.5497,44473.0
2024-11-15 11:25:00,96.2,96.22,96.19,96.22,18258.0,92.5497,92.569,92.5401,92.569,18258.0
2024-11-15 11:30:00,96.22,96.22,96.19,96.19,28516.0,92.569,92.569,92.5401,92.5401,28516.0
2024-11-15 11:35:00,96.2,96.21,96.19,96.2,20880.0,92.5497,92.5593,92.5401,92.5497,20880.0
2024-11-15 11:40:00,96.2,96.2,96.18,96.19,19822.0,92.5497,92.5497,92.5305,92.5401,19822.0
2024-11-15 11:45:00,96.2,96.23,96.19,96.23,20474.0,92.5497,92.5786,92.5401,92.5786,20474.0
2024-11-15 11:50:00,96.23,96.23,96.21,96.23,12280.0,92.5786,92.5786,92.5593,92.5786,12280.0
2024-11-15 11:55:00,96.23,96.23,96.2,96.2,63652.0,92.5786,92.5786,92.5497,92.5497,63652.0
2024-11-15 12:00:00,96.21,96.22,96.2,96.22,22012.0,92.5593,92.569,92.5497,92.569,22012.0
2024-11-15 12:05:00,96.22,96.22,96.19,96.2,49213.0,92.569,92.569,92.5401,92.5497,49213.0
2024-11-15 12:10:00,96.2,96.21,96.18,96.2,12930.0,92.5497,92.5593,92.5305,92.5497,12930.0
2024-11-15 12:15:00,96.2,96.22,96.2,96.2,25839.0,92.5497,92.569,92.5497,92.5497,25839.0
2024-11-15 12:20:00,96.2,96.21,96.19,96.2,9733.0,92.5497,92.5593,92.5401,92.5497,9733.0
2024-11-15 12:25:00,96.2,96.22,96.2,96.22,14798.0,92.5497,92.569,92.5497,92.569,14798.0
2024-11-15 12:30:00,96.22,96.22,96.2,96.22,18201.0,92.569,92.569,92.5497,92.569,18201.0
2024-11-15 12:35:00,96.22,96.23,96.21,96.23,15498.0,92.569,92.5786,92.5593,92.5786,15498.0
2024-11-15 12:40:00,96.23,96.25,96.22,96.24,15044.0,92.5786,92.5978,92.569,92.5882,15044.0
2024-11-15 12:45:00,96.25,96.26,96.24,96.25,15079.0,92.5978,92.6074,92.5882,92.5978,15079.0
2024-11-15 12:50:00,96.25,96.26,96.24,96.26,24230.0,92.5978,92.6074,92.5882,92.6074,24230.0
2024-11-15 12:55:00,96.26,96.27,96.24,96.27,44382.0,92.6074,92.6171,92.5882,92.6171,44382.0
2024-11-15 13:00:00,96.27,96.28,96.26,96.28,22745.0,92.6171,92.6267,92.6074,92.6267,22745.0
2024-11-15 13:05:00,96.28,96.32,96.27,96.31,37722.0,92.6267,92.6652,92.6171,92.6555,37722.0
2024-11-15 13:10:00,96.32,96.32,96.3,96.31,15255.0,92.6652,92.6652,92.6459,92.6555,15255.0
2024-11-15 13:15:00,96.31,96.32,96.29,96.3,8776.0,92.6555,92.6652,92.6363,92.6459,8776.0
2024-11-15 13:20:00,96.3,96.3,96.27,96.29,11908.0,92.6459,92.6459,92.6171,92.6363,11908.0
2024-11-15 13:25:00,96.29,96.3,96.28,96.3,11743.0,92.6363,92.6459,92.6267,92.6459,11743.0
2024-11-15 13:30:00,96.3,96.3,96.26,96.27,14889.0,92.6459,92.6459,92.6074,92.6171,14889.0
2024-11-15 13:35:00,96.26,96.27,96.25,96.26,10771.0,92.6074,92.6171,92.5978,92.6074,10771.0
2024-11-15 13:40:00,96.26,96.26,96.25,96.26,7119.0,92.6074,92.6074,92.5978,92.6074,7119.0
2024-11-15 13:45:00,96.25,96.26,96.24,96.26,27485.0,92.5978,92.6074,92.5882,92.6074,27485.0
2024-11-15 13:50:00,96.26,96.29,96.25,96.28,23138.0,92.6074,92.6363,92.5978,92.6267,23138.0
2024-11-15 13:55:00,96.28,96.29,96.27,96.29,21558.0,92.6267,92.6363,92.6171,92.6363,21558.0
2024-11-15 14:00:00,96.29,96.3,96.27,96.28,19895.0,92.6363,92.6459,92.6171,92.6267,19895.0
2024-11-15 14:05:00,96.28,96.28,96.26,96.27,8630.0,92.6267,92.6267,92.6074,92.6171,8630.0
2024-11-15 14:10:00,96.27,96.27,96.26,96.27,3482.0,92.6171,92.6171,92.6074,92.6171,3482.0
2024-11-15 14:15:00,96.27,96.28,96.26,96.28,48938.0,92.6171,92.6267,92.6074,92.6267,48938.0
2024-11-15 14:20:00,96.28,96.28,96.27,96.28,3374.0,92.6267,92.6267,92.6171,92.6267,3374.0
2024-11-15 14:25:00,96.28,96.28,96.25,96.25,12532.0,92.6267,92.6267,92.5978,92.5978,12532.0
2024-11-15 14:30:00,96.26,96.26,96.25,96.26,7272.0,92.6074,92.6074,92.5978,92.6074,7272.0
2024-11-15 14:35:00,96.26,96.27,96.25,96.27,16705.0,92.6074,92.6171,92.5978,92.6171,16705.0
2024-11-15 14:40:00,96.26,96.29,96.26,96.29,217039.0,92.6074,92.6363,92.6074,92.6363,217039.0
2024-11-15 14:45:00,96.3,96.33,96.29,96.31,20497.0,92.6459,92.6748,92.6363,92.6555,20497.0
2024-11-15 14:50:00,96.31,96.31,96.3,96.31,7385.0,92.6555,92.6555,92.6459,92.6555,7385.0
2024-11-15 14:55:00,96.31,96.31,96.28,96.28,27647.0,92.6555,92.6555,92.6267,92.6267,27647.0
2024-11-15 15:00:00,96.29,96.29,96.27,96.29,32428.0,92.6363,92.6363,92.6171,92.6363,32428.0
2024-11-15 15:05:00,96.29,96.32,96.28,96.32,15786.0,92.6363,92.6652,92.6267,92.6652,15786.0
2024-11-15 15:10:00,96.31,96.33,96.31,96.33,24591.0,92.6555,92.6748,92.6555,92.6748,24591.0
2024-11-15 15:15:00,96.33,96.33,96.32,96.33,8512.0,92.6748,92.6748,92.6652,92.6748,8512.0
2024-11-15 15:20:00,96.33,96.36,96.32,96.36,42000.0,92.6748,92.7037,92.6652,92.7037,42000.0
2024-11-15 15:25:00,96.36,96.36,96.34,96.34,32392.0,92.7037,92.7037,92.6844,92.6844,32392.0
2024-11-15 15:30:00,96.34,96.37,96.34,96.37,44676.0,92.6844,92.7133,92.6844,92.7133,44676.0
2024-11-15 15:35:00,96.37,96.38,96.36,96.38,28882.0,92.7133,92.7229,92.7037,92.7229,28882.0
2024-11-15 15:40:00,96.38,96.38,96.36,96.37,39511.0,92.7229,92.7229,92.7037,92.7133,39511.0
2024-11-15 15:45:00,96.37,96.37,96.36,96.36,32303.0,92.7133,92.7133,92.7037,92.7037,32303.0
2024-11-15 15:50:00,96.37,96.4,96.36,96.4,115102.0,92.7133,92.7421,92.7037,92.7421,115102.0
2024-11-15 15:55:00,96.4,96.41,96.36,96.37,323127.0,92.7421,92.7518,92.7037,92.7133,323127.0
2024-11-18 09:30:00,96.35,96.48,96.29,96.32,102084.0,92.694,92.8191,92.6363,92.6652,102084.0
2024-11-18 09:35:00,96.33,96.38,96.32,96.37,84845.0,92.6748,92.7229,92.6652,92.7133,84845.0
2024-11-18 09:40:00,96.37,96.39,96.36,96.36,24154.0,92.7133,92.7325,92.7037,92.7037,24154.0
2024-11-18 09:45:00,96.36,96.36,96.35,96.36,15249.0,92.7037,92.7037,92.694,92.7037,15249.0
2024-11-18 09:50:00,96.36,96.36,96.34,96.36,15865.0,92.7037,92.7037,92.6844,92.7037,15865.0
2024-11-18 09:55:00,96.36,96.37,96.35,96.37,28956.0,92.7037,92.7133,92.694,92.7133,28956.0
2024-11-18 10:00:00,96.37,96.41,96.36,96.41,29374.0,92.7133,92.7518,92.7037,92.7518,29374.0
2024-11-18 10:05:00,96.42,96.42,96.38,96.39,17861.0,92.7614,92.7614,92.7229,92.7325,17861.0
2024-11-18 10:10:00,96.38,96.38,96.37,96.38,72669.0,92.7229,92.7229,92.7133,92.7229,72669.0
2024-11-18 10:15:00,96.38,96.4,96.37,96.39,43174.0,92.7229,92.7421,92.7133,92.7325,43174.0
2024-11-18 10:20:00,96.39,96.39,96.36,96.38,19679.0,92.7325,92.7325,92.7037,92.7229,19679.0
2024-11-18 10:25:00,96.38,96.41,96.37,96.41,13539.0,92.7229,92.7518,92.7133,92.7518,13539.0
2024-11-18 10:30:00,96.41,96.45,96.4,96.45,65061.0,92.7518,92.7902,92.7421,92.7902,65061.0
2024-11-18 10:35:00,96.44,96.45,96.43,96.45,33472.0,92.7806,92.7902,92.771,92.7902,33472.0
2024-11-18 10:40:00,96.45,96.46,96.44,96.45,23575.0,92.7902,92.7999,92.7806,92.7902,23575.0
2024-11-18 10:45:00,96.46,96.46,96.44,96.45,12172.0,92.7999,92.7999,92.7806,92.7902,12172.0
2024-11-18 10:50:00,96.45,96.45,96.44,96.45,15858.0,92.7902,92.7902,92.7806,92.7902,15858.0
2024-11-18 10:55:00,96.45,96.46,96.44,96.44,19455.0,92.7902,92.7999,92.7806,92.7806,19455.0
2024-11-18 11:00:00,96.45,96.46,96.45,96.46,15404.0,92.7902,92.7999,92.7902,92.7999,15404.0
2024-11-18 11:05:00,96.46,96.47,96.45,96.46,8303.0,92.7999,92.8095,92.7902,92.7999,8303.0
2024-11-18 11:10:00,96.46,96.49,96.46,96.49,15374.0,92.7999,92.8287,92.7999,92.8287,15374.0
2024-11-18 11:15:00,96.49,96.49,96.48,96.48,68318.0,92.8287,92.8287,92.8191,92.8191,68318.0
2024-11-18 11:20:00,96.49,96.51,96.49,96.51,29927.0,92.8287,92.848,92.8287,92.848,29927.0
2024-11-18 11:25:00,96.51,96.51,96.49,96.5,10196.0,92.848,92.848,92.8287,92.8383,10196.0
2024-11-18 11:30:00,96.5,96.5,96.45,96.46,71454.0,92.8383,92.8383,92.7902,92.7999,71454.0
2024-11-18 11:35:00,96.47,96.49,96.46,96.48,5932.0,92.8095,92.8287,92.7999,92.8191,5932.0
2024-11-18 11:40:00,96.48,96.49,96.48,96.48,14437.0,92.8191,92.8287,92.8191,92.8191,14437.0
2024-11-18 11:45:00,96.48,96.49,96.47,96.48,47789.0,92.8191,92.8287,92.8095,92.8191,47789.0
2024-11-18 11:50:00,96.48,96.49,96.47,96.48,4428.0,92.8191,92.8287,92.8095,92.8191,4428.0
2024-11-18 11:55:00,96.48,96.5,96.47,96.49,16902.0,92.8191,92.8383,92.8095,92.8287,16902.0
2024-11-18 12:00:00,96.5,96.5,96.48,96.49,19374.0,92.8383,92.8383,92.8191,92.8287,19374.0
2024-11-18 12:05:00,96.5,96.5,96.47,96.48,15122.0,92.8383,92.8383,92.8095,92.8191,15122.0
2024-11-18 12:10:00,96.48,96.49,96.47,96.49,12420.0,92.8191,92.8287,92.8095,92.8287,12420.0
2024-11-18 12:15:00,96.48,96.49,96.48,96.49,17983.0,92.8191,92.8287,92.8191,92.8287,17983.0
2024-11-18 12:20:00,96.48,96.52,96.48,96.52,16165.0,92.8191,92.8576,92.8191,92.8576,16165.0
2024-11-18 12:25:00,96.51,96.52,96.5,96.51,7974.0,92.848,92.8576,92.8383,92.848,7974.0
2024-11-18 12:30:00,96.51,96.51,96.49,96.5,11978.0,92.848,92.848,92.8287,92.8383,11978.0
2024-11-18 12:35:00,96.5,96.5,96.48,96.49,62999.0,92.8383,92.8383,92.8191,92.8287,62999.0
2024-11-18 12:40:00,96.48,96.5,96.48,96.5,11499.0,92.8191,92.8383,92.8191,92.8383,11499.0
2024-11-18 12:45:00,96.5,96.5,96.48,96.48,11541.0,92.8383,92.8383,92.8191,92.8191,11541.0
2024-11-18 12:50:00,96.48,96.49,96.48,96.49,14879.0,92.8191,92.8287,92.8191,92.8287,14879.0
2024-11-18 12:55:00,96.49,96.5,96.48,96.5,37664.0,92.8287,92.8383,92.8191,92.8383,37664.0
2024-11-18 13:00:00,96.5,96.5,96.48,96.48,36254.0,92.8383,92.8383,92.8191,92.8191,36254.0
2024-11-18 13:05:00,96.48,96.49,96.46,96.48,50318.0,92.8191,92.8287,92.7999,92.8191,50318.0
2024-11-18 13:10:00,96.48,96.48,96.46,96.47,15433.0,92.8191,92.8191,92.7999,92.8095,15433.0
2024-11-18 13:15:00,96.47,96.48,96.46,96.48,17231.0,92.8095,92.8191,92.7999,92.8191,17231.0
2024-11-18 13:20:00,96.48,96.48,96.47,96.48,2691.0,92.8191,92.8191,92.8095,92.8191,2691.0
2024-11-18 13:25:00,96.48,96.49,96.47,96.49,13384.0,92.8191,92.8287,92.8095,92.8287,13384.0
2024-11-18 13:30:00,96.49,96.5,96.48,96.49,22571.0,92.8287,92.8383,92.8191,92.8287,22571.0
2024-11-18 13:35:00,96.49,96.5,96.48,96.48,8408.0,92.8287,92.8383,92.8191,92.8191,8408.0
2024-11-18 13:40:00,96.48,96.49,96.47,96.48,2904.0,92.8191,92.8287,92.8095,92.8191,2904.0
2024-11-18 13:45:00,96.48,96.48,96.46,96.47,22948.0,92.8191,92.8191,92.7999,92.8095,22948.0
2024-11-18 13:50:00,96.47,96.48,96.47,96.48,2288.0,92.8095,92.8191,92.8095,92.8191,2288.0
2024-11-18 13:55:00,96.48,96.51,96.47,96.5,20426.0,92.8191,92.848,92.8095,92.8383,20426.0
2024-11-18 14:00:00,96.5,96.5,96.49,96.5,7687.0,92.8383,92.8383,92.8287,92.8383,7687.0
2024-11-18 14:05:00,96.49,96.5,96.47,96.48,5246.0,92.8287,92.8383,92.8095,92.8191,5246.0
2024-11-18 14:10:00,96.48,96.49,96.48,96.48,5700.0,92.8191,92.8287,92.8191,92.8191,5700.0
2024-11-18 14:15:00,96.48,96.48,96.46,96.47,7894.0,92.8191,92.8191,92.7999,92.8095,7894.0
2024-11-18 14:20:00,96.46,96.47,96.46,96.47,14710.0,92.7999,92.8095,92.7999,92.8095,14710.0
2024-11-18 14:25:00,96.46,96.47,96.46,96.47,11836.0,92.7999,92.8095,92.7999,92.8095,11836.0
2024-11-18 14:30:00,96.47,96.47,96.46,96.47,22633.0,92.8095,92.8095,92.7999,92.8095,22633.0
2024-11-18 14:35:00,96.47,96.47,96.46,96.47,29648.0,92.8095,92.8095,92.7999,92.8095,29648.0
2024-11-18 14:40:00,96.47,96.48,96.46,96.48,18481.0,92.8095,92.8191,92.7999,92.8191,18481.0
2024-11-18 14:45:00,96.48,96.5,96.47,96.5,34870.0,92.8191,92.8383,92.8095,92.8383,34870.0
2024-11-18 14:50:00,96.5,96.51,96.49,96.51,28628.0,92.8383,92.848,92.8287,92.848,28628.0
2024-11-18 14:55:00,96.51,96.51,96.49,96.5,48260.0,92.848,92.848,92.8287,92.8383,48260.0
2024-11-18 15:00:00,96.5,96.52,96.5,96.52,33293.0,92.8383,92.8576,92.8383,92.8576,33293.0
2024-11-18 15:05:00,96.52,96.52,96.51,96.52,35744.0,92.8576,92.8576,92.848,92.8576,35744.0
2024-11-18 15:10:00,96.52,96.53,96.51,96.53,14747.0,92.8576,92.8672,92.848,92.8672,14747.0
2024-11-18 15:15:00,96.53,96.53,96.52,96.53,25993.0,92.8672,92.8672,92.8576,92.8672,25993.0
2024-11-18 15:20:00,96.52,96.53,96.52,96.53,8310.0,92.8576,92.8672,92.8576,92.8672,8310.0
2024-11-18 15:25:00,96.52,96.53,96.51,96.52,35956.0,92.8576,92.8672,92.848,92.8576,35956.0
2024-11-18 15:30:00,96.52,96.52,96.51,96.52,28352.0,92.8576,92.8576,92.848,92.8576,28352.0
2024-11-18 15:35:00,96.51,96.52,96.5,96.51,49508.0,92.848,92.8576,92.8383,92.848,49508.0
2024-11-18 15:40:00,96.51,96.51,96.5,96.51,14017.0,92.848,92.848,92.8383,92.848,14017.0
2024-11-18 15:45:00,96.51,96.51,96.5,96.5,16536.0,92.848,92.848,92.8383,92.8383,16536.0
2024-11-18 15:50:00,96.5,96.5,96.49,96.49,81358.0,92.8383,92.8383,92.8287,92.8287,81358.0
2024-11-18 15:55:00,96.5,96.53,96.49,96.53,228573.0,92.8383,92.8672,92.8287,92.8672,228573.0
2024-11-19 09:30:00,96.43,96.51,96.43,96.48,379096.0,92.771,92.848,92.771,92.8191,379096.0
2024-11-19 09:35:00,96.48,96.51,96.47,96.5,69894.0,92.8191,92.848,92.8095,92.8383,69894.0
2024-11-19 09:40:00,96.5,96.53,96.49,96.53,97708.0,92.8383,92.8672,92.8287,92.8672,97708.0
2024-11-19 09:45:00,96.53,96.55,96.52,96.54,44569.0,92.8672,92.8864,92.8576,92.8768,44569.0
2024-11-19 09:50:00,96.54,96.54,96.51,96.54,35522.0,92.8768,92.8768,92.848,92.8768,35522.0
2024-11-19 09:55:00,96.54,96.55,96.53,96.53,11790.0,92.8768,92.8864,92.8672,92.8672,11790.0
2024-11-19 10:00:00,96.53,96.54,96.51,96.53,30768.0,92.8672,92.8768,92.848,92.8672,30768.0
2024-11-19 10:05:00,96.53,96.55,96.53,96.55,14007.0,92.8672,92.8864,92.8672,92.8864,14007.0
2024-11-19 10:10:00,96.55,96.56,96.54,96.55,13353.0,92.8864,92.8961,92.8768,92.8864,13353.0
2024-11-19 10:15:00,96.54,96.57,96.53,96.56,7914.0,92.8768,92.9057,92.8672,92.8961,7914.0
2024-11-19 10:20:00,96.56,96.58,96.55,96.58,28195.0,92.8961,92.9153,92.8864,92.9153,28195.0
2024-11-19 10:25:00,96.58,96.58,96.57,96.58,2780.0,92.9153,92.9153,92.9057,92.9153,2780.0
2024-11-19 10:30:00,96.6,96.62,96.59,96.59,61961.0,92.9345,92.9538,92.9249,92.9249,61961.0
2024-11-19 10:35:00,96.6,96.63,96.59,96.63,23007.0,92.9345,92.9634,92.9249,92.9634,23007.0
2024-11-19 10:40:00,96.63,96.66,96.61,96.66,19121.0,92.9634,92.9923,92.9442,92.9923,19121.0
2024-11-19 10:45:00,96.66,96.67,96.65,96.66,11704.0,92.9923,93.0019,92.9826,92.9923,11704.0
2024-11-19 10:50:00,96.66,96.66,96.65,96.66,15528.0,92.9923,92.9923,92.9826,92.9923,15528.0
2024-11-19 10:55:00,96.65,96.66,96.64,96.66,12162.0,92.9826,92.9923,92.973,92.9923,12162.0
2024-11-19 11:00:00,96.66,96.67,96.65,96.67,8730.0,92.9923,93.0019,92.9826,93.0019,8730.0
2024-11-19 11:05:00,96.67,96.68,96.66,96.68,6443.0,93.0019,93.0115,92.9923,93.0115,6443.0
2024-11-19 11:10:00,96.69,96.69,96.68,96.68,6436.0,93.0211,93.0211,93.0115,93.0115,6436.0
2024-11-19 11:15:00,96.68,96.69,96.68,96.69,9290.0,93.0115,93.0211,93.0115,93.0211,9290.0
2024-11-19 11:20:00,96.69,96.69,96.67,96.67,19126.0,93.0211,93.0211,93.0019,93.0019,19126.0
2024-11-19 11:25:00,96.68,96.69,96.67,96.68,21296.0,93.0115,93.0211,93.0019,93.0115,21296.0
2024-11-19 11:30:00,96.68,96.69,96.67,96.69,7913.0,93.0115,93.0211,93.0019,93.0211,7913.0
2024-11-19 11:35:00,96.69,96.7,96.68,96.69,15718.0,93.0211,93.0308,93.0115,93.0211,15718.0
2024-11-19 11:40:00,96.69,96.7,96.68,96.7,17669.0,93.0211,93.0308,93.0115,93.0308,17669.0
2024-11-19 11:45:00,96.7,96.71,96.69,96.71,15970.0,93.0308,93.0404,93.0211,93.0404,15970.0
2024-11-19 11:50:00,96.71,96.72,96.7,96.72,16922.0,93.0404,93.05,93.0308,93.05,16922.0
2024-11-19 11:55:00,96.72,96.73,96.71,96.72,45011.0,93.05,93.0596,93.0404,93.05,45011.0
2024-11-19 12:00:00,96.71,96.72,96.7,96.72,28537.0,93.0404,93.05,93.0308,93.05,28537.0
2024-11-19 12:05:00,96.72,96.74,96.72,96.74,21918.0,93.05,93.0692,93.05,93.0692,21918.0
2024-11-19 12:10:00,96.74,96.75,96.73,96.75,23287.0,93.0692,93.0789,93.0596,93.0789,23287.0
2024-11-19 12:15:00,96.75,96.75,96.73,96.75,157005.0,93.0789,93.0789,93.0596,93.0789,157005.0
2024-11-19 12:20:00,96.75,96.75,96.72,96.73,38426.0,93.0789,93.0789,93.05,93.0596,38426.0
2024-11-19 12:25:00,96.74,96.74,96.73,96.73,22739.0,93.0692,93.0692,93.0596,93.0596,22739.0
2024-11-19 12:30:00,96.73,96.75,96.72,96.75,19608.0,93.0596,93.0789,93.05,93.0789,19608.0
2024-11-19 12:35:00,96.75,96.75,96.73,96.73,16833.0,93.0789,93.0789,93.0596,93.0596,16833.0
2024-11-19 12:40:00,96.73,96.74,96.72,96.72,37497.0,93.0596,93.0692,93.05,93.05,37497.0
2024-11-19 12:45:00,96.72,96.73,96.69,96.7,100528.0,93.05,93.0596,93.0211,93.0308,100528.0
2024-11-19 12:50:00,96.69,96.7,96.68,96.68,18158.0,93.0211,93.0308,93.0115,93.0115,18158.0
2024-11-19 12:55:00,96.68,96.68,96.67,96.68,66342.0,93.0115,93.0115,93.0019,93.0115,66342.0
2024-11-19 13:00:00,96.67,96.68,96.65,96.67,29544.0,93.0019,93.0115,92.9826,93.0019,29544.0
2024-11-19 13:05:00,96.66,96.68,96.65,96.68,21868.0,92.9923,93.0115,92.9826,93.0115,21868.0
2024-11-19 13:10:00,96.68,96.69,96.67,96.69,67073.0,93.0115,93.0211,93.0019,93.0211,67073.0
2024-11-19 13:15:00,96.69,96.7,96.68,96.69,14512.0,93.0211,93.0308,93.0115,93.0211,14512.0
2024-11-19 13:20:00,96.69,96.69,96.67,96.67,23854.0,93.0211,93.0211,93.0019,93.0019,23854.0
2024-11-19 13:25:00,96.67,96.68,96.65,96.66,20725.0,93.0019,93.0115,92.9826,92.9923,20725.0
2024-11-19 13:30:00,96.66,96.67,96.65,96.67,7554.0,92.9923,93.0019,92.9826,93.0019,7554.0
2024-11-19 13:35:00,96.66,96.67,96.64,96.66,33416.0,92.9923,93.0019,92.973,92.9923,33416.0
2024-11-19 13:40:00,96.66,96.67,96.65,96.67,141095.0,92.9923,93.0019,92.9826,93.0019,141095.0
2024-11-19 13:45:00,96.67,96.69,96.66,96.69,19362.0,93.0019,93.0211,92.9923,93.0211,19362.0
2024-11-19 13:50:00,96.69,96.7,96.68,96.7,34320.0,93.0211,93.0308,93.0115,93.0308,34320.0
2024-11-19 13:55:00,96.7,96.72,96.69,96.72,12437.0,93.0308,93.05,93.0211,93.05,12437.0
2024-11-19 14:00:00,96.71,96.71,96.7,96.7,9617.0,93.0404,93.0404,93.0308,93.0308,9617.0
2024-11-19 14:05:00,96.71,96.71,96.69,96.7,10743.0,93.0404,93.0404,93.0211,93.0308,10743.0
2024-11-19 14:10:00,96.7,96.71,96.69,96.7,13619.0,93.0308,93.0404,93.0211,93.0308,13619.0
2024-11-19 14:15:00,96.7,96.71,96.69,96.7,7792.0,93.0308,93.0404,93.0211,93.0308,7792.0
2024-11-19 14:20:00,96.7,96.72,96.69,96.72,13750.0,93.0308,93.05,93.0211,93.05,13750.0
2024-11-19 14:25:00,96.72,96.72,96.69,96.7,26081.0,93.05,93.05,93.0211,93.0308,26081.0
2024-11-19 14:30:00,96.7,96.71,96.69,96.69,26782.0,93.0308,93.0404,93.0211,93.0211,26782.0
2024-11-19 14:35:00,96.7,96.7,96.67,96.68,35576.0,93.0308,93.0308,93.0019,93.0115,35576.0
2024-11-19 14:40:00,96.68,96.68,96.67,96.68,5207.0,93.0115,93.0115,93.0019,93.0115,5207.0
2024-11-19 14:45:00,96.68,96.69,96.67,96.69,6788.0,93.0115,93.0211,93.0019,93.0211,6788.0
2024-11-19 14:50:00,96.69,96.71,96.68,96.7,20908.0,93.0211,93.0404,93.0115,93.0308,20908.0
2024-11-19 14:55:00,96.7,96.71,96.7,96.7,28926.0,93.0308,93.0404,93.0308,93.0308,28926.0
2024-11-19 15:00:00,96.7,96.7,96.67,96.68,7407.0,93.0308,93.0308,93.0019,93.0115,7407.0
2024-11-19 15:05:00,96.67,96.68,96.67,96.68,11247.0,93.0019,93.0115,93.0019,93.0115,11247.0
2024-11-19 15:10:00,96.68,96.68,96.66,96.68,17266.0,93.0115,93.0115,92.9923,93.0115,17266.0
2024-11-19 15:15:00,96.68,96.68,96.65,96.67,16188.0,93.0115,93.0115,92.9826,93.0019,16188.0
2024-11-19 15:20:00,96.67,96.68,96.66,96.68,7581.0,93.0019,93.0115,92.9923,93.0115,7581.0
2024-11-19 15:25:00,96.68,96.68,96.67,96.68,10578.0,93.0115,93.0115,93.0019,93.0115,10578.0
2024-11-19 15:30:00,96.68,96.68,96.67,96.68,14761.0,93.0115,93.0115,93.0019,93.0115,14761.0
2024-11-19 15:35:00,96.68,96.69,96.67,96.69,37053.0,93.0115,93.0211,93.0019,93.0211,37053.0
2024-11-19 15:40:00,96.69,96.71,96.68,96.7,155114.0,93.0211,93.0404,93.0115,93.0308,155114.0
2024-11-19 15:45:00,96.7,96.72,96.69,96.72,55548.0,93.0308,93.05,93.0211,93.05,55548.0
2024-11-19 15:50:00,96.72,96.72,96.71,96.71,70608.0,93.05,93.05,93.0404,93.0404,70608.0
2024-11-19 15:55:00,96.71,96.71,96.68,96.69,303631.0,93.0404,93.0404,93.0115,93.0211,303631.0
2024-11-20 09:30:00,96.65,96.65,96.58,96.63,73503.0,92.9826,92.9826,92.9153,92.9634,73503.0
2024-11-20 09:35:00,96.61,96.61,96.54,96.55,17072.0,92.9442,92.9442,92.8768,92.8864,17072.0
2024-11-20 09:40:00,96.54,96.57,96.53,96.56,20132.0,92.8768,92.9057,92.8672,92.8961,20132.0
2024-11-20 09:45:00,96.56,96.57,96.54,96.56,4940.0,92.8961,92.9057,92.8768,92.8961,4940.0
2024-11-20 09:50:00,96.56,96.57,96.55,96.56,26622.0,92.8961,92.9057,92.8864,92.8961,26622.0
2024-11-20 09:55:00,96.56,96.57,96.55,96.56,19761.0,92.8961,92.9057,92.8864,92.8961,19761.0
2024-11-20 10:00:00,96.56,96.58,96.56,96.58,16762.0,92.8961,92.9153,92.8961,92.9153,16762.0
2024-11-20 10:05:00,96.57,96.58,96.55,96.56,26103.0,92.9057,92.9153,92.8864,92.8961,26103.0
2024-11-20 10:10:00,96.56,96.58,96.55,96.57,19293.0,92.8961,92.9153,92.8864,92.9057,19293.0
2024-11-20 10:15:00,96.57,96.58,96.56,96.58,11941.0,92.9057,92.9153,92.8961,92.9153,11941.0
2024-11-20 10:20:00,96.58,96.61,96.57,96.61,10643.0,92.9153,92.9442,92.9057,92.9442,10643.0
2024-11-20 10:25:00,96.61,96.62,96.6,96.61,22087.0,92.9442,92.9538,92.9345,92.9442,22087.0
2024-11-20 10:30:00,96.62,96.64,96.61,96.63,37925.0,92.9538,92.973,92.9442,92.9634,37925.0
2024-11-20 10:35:00,96.63,96.65,96.63,96.65,19212.0,92.9634,92.9826,92.9634,92.9826,19212.0
2024-11-20 10:40:00,96.65,96.65,96.63,96.65,8787.0,92.9826,92.9826,92.9634,92.9826,8787.0
2024-11-20 10:45:00,96.65,96.66,96.64,96.66,4687.0,92.9826,92.9923,92.973,92.9923,4687.0
2024-11-20 10:50:00,96.66,96.66,96.63,96.63,6912.0,92.9923,92.9923,92.9634,92.9634,6912.0
2024-11-20 10:55:00,96.64,96.64,96.62,96.64,32926.0,92.973,92.973,92.9538,92.973,32926.0
2024-11-20 11:00:00,96.64,96.66,96.63,96.65,17146.0,92.973,92.9923,92.9634,92.9826,17146.0
2024-11-20 11:05:00,96.65,96.65,96.61,96.64,144922.0,92.9826,92.9826,92.9442,92.973,144922.0
2024-11-20 11:10:00,96.64,96.64,96.61,96.62,15405.0,92.973,92.973,92.9442,92.9538,15405.0
2024-11-20 11:15:00,96.62,96.62,96.6,96.62,45279.0,92.9538,92.9538,92.9345,92.9538,45279.0
2024-11-20 11:20:00,96.62,96.65,96.61,96.64,37114.0,92.9538,92.9826,92.9442,92.973,37114.0
2024-11-20 11:25:00,96.64,96.64,96.63,96.64,14001.0,92.973,92.973,92.9634,92.973,14001.0
2024-11-20 11:30:00,96.64,96.65,96.63,96.64,35111.0,92.973,92.9826,92.9634,92.973,35111.0
2024-11-20 11:35:00,96.64,96.65,96.63,96.64,26678.0,92.973,92.9826,92.9634,92.973,26678.0
2024-11-20 11:40:00,96.64,96.65,96.63,96.64,13682.0,92.973,92.9826,92.9634,92.973,13682.0
2024-11-20 11:45:00,96.65,96.65,96.63,96.63,51460.0,92.9826,92.9826,92.9634,92.9634,51460.0
2024-11-20 11:50:00,96.63,96.66,96.63,96.66,43200.0,92.9634,92.9923,92.9634,92.9923,43200.0
2024-11-20 11:55:00,96.66,96.66,96.63,96.63,48158.0,92.9923,92.9923,92.9634,92.9634,48158.0
2024-11-20 12:00:00,96.64,96.64,96.62,96.63,14245.0,92.973,92.973,92.9538,92.9634,14245.0
2024-11-20 12:05:00,96.62,96.63,96.61,96.61,6689.0,92.9538,92.9634,92.9442,92.9442,6689.0
2024-11-20 12:10:00,96.62,96.63,96.61,96.62,133421.0,92.9538,92.9634,92.9442,92.9538,133421.0
2024-11-20 12:15:00,96.62,96.62,96.6,96.62,54371.0,92.9538,92.9538,92.9345,92.9538,54371.0
2024-11-20 12:20:00,96.62,96.62,96.6,96.61,27789.0,92.9538,92.9538,92.9345,92.9442,27789.0
2024-11-20 12:25:00,96.61,96.64,96.6,96.64,29658.0,92.9442,92.973,92.9345,92.973,29658.0
2024-11-20 12:30:00,96.64,96.65,96.61,96.63,85764.0,92.973,92.9826,92.9442,92.9634,85764.0
2024-11-20 12:35:00,96.63,96.64,96.62,96.64,34051.0,92.9634,92.973,92.9538,92.973,34051.0
2024-11-20 12:40:00,96.64,96.64,96.63,96.64,9122.0,92.973,92.973,92.9634,92.973,9122.0
2024-11-20 12:45:00,96.64,96.64,96.63,96.64,22021.0,92.973,92.973,92.9634,92.973,22021.0
2024-11-20 12:50:00,96.65,96.66,96.64,96.64,14986.0,92.9826,92.9923,92.973,92.973,14986.0
2024-11-20 12:55:00,96.64,96.64,96.61,96.62,17166.0,92.973,92.973,92.9442,92.9538,17166.0
2024-11-20 13:00:00,96.62,96.63,96.59,96.6,50507.0,92.9538,92.9634,92.9249,92.9345,50507.0
2024-11-20 13:05:00,96.59,96.6,96.59,96.59,35149.0,92.9249,92.9345,92.9249,92.9249,35149.0
2024-11-20 13:10:00,96.59,96.6,96.58,96.59,41574.0,92.9249,92.9345,92.9153,92.9249,41574.0
2024-11-20 13:15:00,96.59,96.59,96.58,96.59,87367.0,92.9249,92.9249,92.9153,92.9249,87367.0
2024-11-20 13:20:00,96.59,96.59,96.57,96.59,45965.0,92.9249,92.9249,92.9057,92.9249,45965.0
2024-11-20 13:25:00,96.58,96.6,96.58,96.59,190569.0,92.9153,92.9345,92.9153,92.9249,190569.0
2024-11-20 13:30:00,96.59,96.59,96.56,96.56,193326.0,92.9249,92.9249,92.8961,92.8961,193326.0
2024-11-20 13:35:00,96.57,96.58,96.55,96.56,71968.0,92.9057,92.9153,92.8864,92.8961,71968.0
2024-11-20 13:40:00,96.56,96.57,96.55,96.56,18503.0,92.8961,92.9057,92.8864,92.8961,18503.0
2024-11-20 13:45:00,96.55,96.56,96.54,96.55,24828.0,92.8864,92.8961,92.8768,92.8864,24828.0
2024-11-20 13:50:00,96.55,96.56,96.54,96.56,19460.0,92.8864,92.8961,92.8768,92.8961,19460.0
2024-11-20 13:55:00,96.56,96.57,96.55,96.56,20719.0,92.8961,92.9057,92.8864,92.8961,20719.0
2024-11-20 14:00:00,96.56,96.56,96.55,96.56,5765.0,92.8961,92.8961,92.8864,92.8961,5765.0
2024-11-20 14:05:00,96.56,96.57,96.55,96.56,17386.0,92.8961,92.9057,92.8864,92.8961,17386.0
2024-11-20 14:10:00,96.56,96.56,96.55,96.56,20935.0,92.8961,92.8961,92.8864,92.8961,20935.0
2024-11-20 14:15:00,96.56,96.56,96.55,96.56,9407.0,92.8961,92.8961,92.8864,92.8961,9407.0
2024-11-20 14:20:00,96.56,96.57,96.55,96.56,134830.0,92.8961,92.9057,92.8864,92.8961,134830.0
2024-11-20 14:25:00,96.57,96.58,96.56,96.58,9707.0,92.9057,92.9153,92.8961,92.9153,9707.0
2024-11-20 14:30:00,96.58,96.58,96.57,96.58,15348.0,92.9153,92.9153,92.9057,92.9153,15348.0
2024-11-20 14:35:00,96.59,96.6,96.58,96.59,12166.0,92.9249,92.9345,92.9153,92.9249,12166.0
2024-11-20 14:40:00,96.59,96.61,96.59,96.61,14332.0,92.9249,92.9442,92.9249,92.9442,14332.0
2024-11-20 14:45:00,96.61,96.61,96.59,96.59,17541.0,92.9442,92.9442,92.9249,92.9249,17541.0
2024-11-20 14:50:00,96.59,96.61,96.59,96.59,23563.0,92.9249,92.9442,92.9249,92.9249,23563.0
2024-11-20 14:55:00,96.59,96.6,96.58,96.59,25773.0,92.9249,92.9345,92.9153,92.9249,25773.0
2024-11-20 15:00:00,96.58,96.59,96.56,96.56,19102.0,92.9153,92.9249,92.8961,92.8961,19102.0
2024-11-20 15:05:00,96.56,96.57,96.55,96.57,78249.0,92.8961,92.9057,92.8864,92.9057,78249.0
2024-11-20 15:10:00,96.57,96.58,96.57,96.58,13183.0,92.9057,92.9153,92.9057,92.9153,13183.0
2024-11-20 15:15:00,96.58,96.6,96.58,96.59,12234.0,92.9153,92.9345,92.9153,92.9249,12234.0
2024-11-20 15:20:00,96.6,96.61,96.59,96.6,51792.0,92.9345,92.9442,92.9249,92.9345,51792.0
2024-11-20 15:25:00,96.6,96.61,96.59,96.61,35292.0,92.9345,92.9442,92.9249,92.9442,35292.0
2024-11-20 15:30:00,96.61,96.62,96.6,96.62,28627.0,92.9442,92.9538,92.9345,92.9538,28627.0
2024-11-20 15:35:00,96.62,96.62,96.61,96.62,21018.0,92.9538,92.9538,92.9442,92.9538,21018.0
2024-11-20 15:40:00,96.62,96.62,96.6,96.61,20997.0,92.9538,92.9538,92.9345,92.9442,20997.0
2024-11-20 15:45:00,96.61,96.63,96.61,96.63,51880.0,92.9442,92.9634,92.9442,92.9634,51880.0
2024-11-20 15:50:00,96.63,96.65,96.62,96.64,100986.0,92.9634,92.9826,92.9538,92.973,100986.0
2024-11-20 15:55:00,96.64,96.64,96.63,96.64,212215.0,92.973,92.973,92.9634,92.973,212215.0
2024-11-21 09:30:00,96.72,96.76,96.68,96.75,170818.0,93.05,93.0885,93.0115,93.0789,170818.0
2024-11-21 09:35:00,96.75,96.75,96.72,96.73,70726.0,93.0789,93.0789,93.05,93.0596,70726.0
2024-11-21 09:40:00,96.73,96.75,96.72,96.75,25474.0,93.0596,93.0789,93.05,93.0789,25474.0
2024-11-21 09:45:00,96.76,96.82,96.76,96.81,14081.0,93.0885,93.1462,93.0885,93.1366,14081.0
2024-11-21 09:50:00,96.82,96.82,96.78,96.79,17127.0,93.1462,93.1462,93.1077,93.1173,17127.0
2024-11-21 09:55:00,96.8,96.81,96.79,96.8,8769.0,93.127,93.1366,93.1173,93.127,8769.0
2024-11-21 10:00:00,96.8,96.82,96.79,96.8,40449.0,93.127,93.1462,93.1173,93.127,40449.0
2024-11-21 10:05:00,96.79,96.81,96.77,96.81,22944.0,93.1173,93.1366,93.0981,93.1366,22944.0
2024-11-21 10:10:00,96.81,96.84,96.8,96.84,35718.0,93.1366,93.1654,93.127,93.1654,35718.0
2024-11-21 10:15:00,96.84,96.85,96.82,96.83,24203.0,93.1654,93.1751,93.1462,93.1558,24203.0
2024-11-21 10:20:00,96.82,96.83,96.78,96.79,45906.0,93.1462,93.1558,93.1077,93.1173,45906.0
2024-11-21 10:25:00,96.79,96.81,96.78,96.8,46543.0,93.1173,93.1366,93.1077,93.127,46543.0
2024-11-21 10:30:00,96.81,96.81,96.78,96.8,42925.0,93.1366,93.1366,93.1077,93.127,42925.0
2024-11-21 10:35:00,96.8,96.81,96.79,96.8,12625.0,93.127,93.1366,93.1173,93.127,12625.0
2024-11-21 10:40:00,96.8,96.83,96.79,96.82,11425.0,93.127,93.1558,93.1173,93.1462,11425.0
2024-11-21 10:45:00,96.82,96.83,96.8,96.81,21933.0,93.1462,93.1558,93.127,93.1366,21933.0
2024-11-21 10:50:00,96.81,96.82,96.79,96.8,25109.0,93.1366,93.1462,93.1173,93.127,25109.0
2024-11-21 10:55:00,96.8,96.81,96.79,96.8,17143.0,93.127,93.1366,93.1173,93.127,17143.0
2024-11-21 11:00:00,96.81,96.81,96.79,96.79,5463.0,93.1366,93.1366,93.1173,93.1173,5463.0
2024-11-21 11:05:00,96.8,96.8,96.79,96.79,1691.0,93.127,93.127,93.1173,93.1173,1691.0
2024-11-21 11:10:00,96.79,96.82,96.78,96.82,10157.0,93.1173,93.1462,93.1077,93.1462,10157.0
2024-11-21 11:15:00,96.82,96.82,96.8,96.81,6259.0,93.1462,93.1462,93.127,93.1366,6259.0
2024-11-21 11:20:00,96.8,96.8,96.79,96.8,8291.0,93.127,93.127,93.1173,93.127,8291.0
2024-11-21 11:25:00,96.8,96.8,96.79,96.8,54595.0,93.127,93.127,93.1173,93.127,54595.0
2024-11-21 11:30:00,96.8,96.8,96.78,96.78,24762.0,93.127,93.127,93.1077,93.1077,24762.0
2024-11-21 11:35:00,96.78,96.78,96.76,96.76,15268.0,93.1077,93.1077,93.0885,93.0885,15268.0
2024-11-21 11:40:00,96.77,96.77,96.75,96.75,10096.0,93.0981,93.0981,93.0789,93.0789,10096.0
2024-11-21 11:45:00,96.75,96.75,96.73,96.73,6516.0,93.0789,93.0789,93.0596,93.0596,6516.0
2024-11-21 11:50:00,96.73,96.74,96.72,96.74,33689.0,93.0596,93.0692,93.05,93.0692,33689.0
2024-11-21 11:55:00,96.73,96.74,96.72,96.74,14573.0,93.0596,93.0692,93.05,93.0692,14573.0
2024-11-21 12:00:00,96.73,96.74,96.72,96.72,8397.0,93.0596,93.0692,93.05,93.05,8397.0
2024-11-21 12:05:00,96.72,96.73,96.72,96.73,1913.0,93.05,93.0596,93.05,93.0596,1913.0
2024-11-21 12:10:00,96.73,96.75,96.73,96.74,16663.0,93.0596,93.0789,93.0596,93.0692,16663.0
2024-11-21 12:15:00,96.74,96.76,96.73,96.76,2496.0,93.0692,93.0885,93.0596,93.0885,2496.0
2024-11-21 12:20:00,96.75,96.77,96.74,96.77,24127.0,93.0789,93.0981,93.0692,93.0981,24127.0
2024-11-21 12:25:00,96.77,96.78,96.76,96.78,16779.0,93.0981,93.1077,93.0885,93.1077,16779.0
2024-11-21 12:30:00,96.78,96.79,96.77,96.78,78932.0,93.1077,93.1173,93.0981,93.1077,78932.0
2024-11-21 12:35:00,96.78,96.78,96.77,96.78,37167.0,93.1077,93.1077,93.0981,93.1077,37167.0
2024-11-21 12:40:00,96.78,96.78,96.77,96.77,97087.0,93.1077,93.1077,93.0981,93.0981,97087.0
2024-11-21 12:45:00,96.77,96.78,96.75,96.76,57770.0,93.0981,93.1077,93.0789,93.0885,57770.0
2024-11-21 12:50:00,96.75,96.75,96.74,96.74,55376.0,93.0789,93.0789,93.0692,93.0692,55376.0
2024-11-21 12:55:00,96.74,96.74,96.72,96.73,301584.0,93.0692,93.0692,93.05,93.0596,301584.0
2024-11-21 13:00:00,96.73,96.74,96.71,96.72,85926.0,93.0596,93.0692,93.0404,93.05,85926.0
2024-11-21 13:05:00,96.72,96.75,96.72,96.75,43527.0,93.05,93.0789,93.05,93.0789,43527.0
2024-11-21 13:10:00,96.73,96.76,96.73,96.75,11859.0,93.0596,93.0885,93.0596,93.0789,11859.0
2024-11-21 13:15:00,96.75,96.76,96.74,96.75,6677.0,93.0789,93.0885,93.0692,93.0789,6677.0
2024-11-21 13:20:00,96.75,96.76,96.74,96.74,13522.0,93.0789,93.0885,93.0692,93.0692,13522.0
2024-11-21 13:25:00,96.75,96.75,96.72,96.72,32207.0,93.0789,93.0789,93.05,93.05,32207.0
2024-11-21 13:30:00,96.73,96.74,96.72,96.73,24047.0,93.0596,93.0692,93.05,93.0596,24047.0
2024-11-21 13:35:00,96.73,96.73,96.7,96.7,30737.0,93.0596,93.0596,93.0308,93.0308,30737.0
2024-11-21 13:40:00,96.7,96.71,96.69,96.71,10687.0,93.0308,93.0404,93.0211,93.0404,10687.0
2024-11-21 13:45:00,96.7,96.72,96.7,96.71,7338.0,93.0308,93.05,93.0308,93.0404,7338.0
2024-11-21 13:50:00,96.7,96.72,96.7,96.72,322469.0,93.0308,93.05,93.0308,93.05,322469.0
2024-11-21 13:55:00,96.72,96.73,96.71,96.72,9403.0,93.05,93.0596,93.0404,93.05,9403.0
2024-11-21 14:00:00,96.72,96.73,96.71,96.72,6010.0,93.05,93.0596,93.0404,93.05,6010.0
2024-11-21 14:05:00,96.72,96.72,96.7,96.7,16781.0,93.05,93.05,93.0308,93.0308,16781.0
2024-11-21 14:10:00,96.7,96.72,96.7,96.7,6995.0,93.0308,93.05,93.0308,93.0308,6995.0
2024-11-21 14:15:00,96.71,96.71,96.7,96.7,6232.0,93.0404,93.0404,93.0308,93.0308,6232.0
2024-11-21 14:20:00,96.7,96.72,96.7,96.71,9565.0,93.0308,93.05,93.0308,93.0404,9565.0
2024-11-21 14:25:00,96.72,96.73,96.71,96.73,9460.0,93.05,93.0596,93.0404,93.0596,9460.0
2024-11-21 14:30:00,96.73,96.73,96.71,96.71,39485.0,93.0596,93.0596,93.0404,93.0404,39485.0
2024-11-21 14:35:00,96.71,96.72,96.7,96.72,4985.0,93.0404,93.05,93.0308,93.05,4985.0
2024-11-21 14:40:00,96.72,96.72,96.7,96.71,7662.0,93.05,93.05,93.0308,93.0404,7662.0
2024-11-21 14:45:00,96.71,96.72,96.69,96.7,13711.0,93.0404,93.05,93.0211,93.0308,13711.0
2024-11-21 14:50:00,96.69,96.7,96.68,96.69,18839.0,93.0211,93.0308,93.0115,93.0211,18839.0
2024-11-21 14:55:00,96.69,96.7,96.68,96.69,12369.0,93.0211,93.0308,93.0115,93.0211,12369.0
2024-11-21 15:00:00,96.7,96.71,96.69,96.71,15670.0,93.0308,93.0404,93.0211,93.0404,15670.0
2024-11-21 15:05:00,96.7,96.73,96.7,96.73,10640.0,93.0308,93.0596,93.0308,93.0596,10640.0
2024-11-21 15:10:00,96.73,96.73,96.71,96.72,11782.0,93.0596,93.0596,93.0404,93.05,11782.0
2024-11-21 15:15:00,96.72,96.72,96.71,96.72,6211.0,93.05,93.05,93.0404,93.05,6211.0
2024-11-21 15:20:00,96.72,96.72,96.7,96.7,240848.0,93.05,93.05,93.0308,93.0308,240848.0
2024-11-21 15:25:00,96.7,96.71,96.69,96.7,16773.0,93.0308,93.0404,93.0211,93.0308,16773.0
2024-11-21 15:30:00,96.7,96.71,96.69,96.69,36987.0,93.0308,93.0404,93.0211,93.0211,36987.0
2024-11-21 15:35:00,96.7,96.7,96.68,96.68,14724.0,93.0308,93.0308,93.0115,93.0115,14724.0
2024-11-21 15:40:00,96.68,96.69,96.67,96.68,32816.0,93.0115,93.0211,93.0019,93.0115,32816.0
2024-11-21 15:45:00,96.68,96.69,96.67,96.69,352686.0,93.0115,93.0211,93.0019,93.0211,352686.0
2024-11-21 15:50:00,96.68,96.69,96.66,96.67,349559.0,93.0115,93.0211,92.9923,93.0019,349559.0
2024-11-21 15:55:00,96.67,96.67,96.64,96.67,79302.0,93.0019,93.0019,92.973,93.0019,79302.0
2024-11-22 09:30:00,96.7,96.75,96.7,96.74,62072.0,93.0308,93.0789,93.0308,93.0692,62072.0
2024-11-22 09:35:00,96.75,96.75,96.73,96.75,29857.0,93.0789,93.0789,93.0596,93.0789,29857.0
2024-11-22 09:40:00,96.77,96.78,96.76,96.78,24759.0,93.0981,93.1077,93.0885,93.1077,24759.0
2024-11-22 09:45:00,96.76,96.78,96.74,96.77,28394.0,93.0885,93.1077,93.0692,93.0981,28394.0
2024-11-22 09:50:00,96.76,96.76,96.74,96.76,5005.0,93.0885,93.0885,93.0692,93.0885,5005.0
2024-11-22 09:55:00,96.76,96.77,96.75,96.77,10217.0,93.0885,93.0981,93.0789,93.0981,10217.0
2024-11-22 10:00:00,96.77,96.77,96.74,96.74,99902.0,93.0981,93.0981,93.0692,93.0692,99902.0
2024-11-22 10:05:00,96.74,96.75,96.72,96.72,5696.0,93.0692,93.0789,93.05,93.05,5696.0
2024-11-22 10:10:00,96.7,96.7,96.67,96.68,12968.0,93.0308,93.0308,93.0019,93.0115,12968.0
2024-11-22 10:15:00,96.68,96.69,96.67,96.68,9184.0,93.0115,93.0211,93.0019,93.0115,9184.0
2024-11-22 10:20:00,96.68,96.69,96.66,96.68,196739.0,93.0115,93.0211,92.9923,93.0115,196739.0
2024-11-22 10:25:00,96.67,96.68,96.64,96.64,20068.0,93.0019,93.0115,92.973,92.973,20068.0
2024-11-22 10:30:00,96.65,96.65,96.62,96.63,31890.0,92.9826,92.9826,92.9538,92.9634,31890.0
2024-11-22 10:35:00,96.63,96.67,96.63,96.67,11554.0,92.9634,93.0019,92.9634,93.0019,11554.0
2024-11-22 10:40:00,96.66,96.68,96.66,96.67,17007.0,92.9923,93.0115,92.9923,93.0019,17007.0
2024-11-22 10:45:00,96.68,96.69,96.67,96.68,13400.0,93.0115,93.0211,93.0019,93.0115,13400.0
2024-11-22 10:50:00,96.68,96.72,96.68,96.7,25121.0,93.0115,93.05,93.0115,93.0308,25121.0
2024-11-22 10:55:00,96.7,96.71,96.69,96.71,15911.0,93.0308,93.0404,93.0211,93.0404,15911.0
2024-11-22 11:00:00,96.72,96.72,96.69,96.7,9866.0,93.05,93.05,93.0211,93.0308,9866.0
2024-11-22 11:05:00,96.7,96.7,96.67,96.67,8177.0,93.0308,93.0308,93.0019,93.0019,8177.0
2024-11-22 11:10:00,96.68,96.69,96.67,96.69,31285.0,93.0115,93.0211,93.0019,93.0211,31285.0
2024-11-22 11:15:00,96.69,96.69,96.66,96.67,11095.0,93.0211,93.0211,92.9923,93.0019,11095.0
2024-11-22 11:20:00,96.67,96.68,96.66,96.67,33484.0,93.0019,93.0115,92.9923,93.0019,33484.0
2024-11-22 11:25:00,96.68,96.68,96.66,96.67,4049.0,93.0115,93.0115,92.9923,93.0019,4049.0
2024-11-22 11:30:00,96.66,96.67,96.65,96.65,7713.0,92.9923,93.0019,92.9826,92.9826,7713.0
2024-11-22 11:35:00,96.65,96.67,96.65,96.66,8770.0,92.9826,93.0019,92.9826,92.9923,8770.0
2024-11-22 11:40:00,96.66,96.66,96.65,96.65,6122.0,92.9923,92.9923,92.9826,92.9826,6122.0
2024-11-22 11:45:00,96.65,96.69,96.65,96.69,5987.0,92.9826,93.0211,92.9826,93.0211,5987.0
2024-11-22 11:50:00,96.69,96.7,96.68,96.7,7472.0,93.0211,93.0308,93.0115,93.0308,7472.0
2024-11-22 11:55:00,96.7,96.72,96.7,96.72,2456.0,93.0308,93.05,93.0308,93.05,2456.0
2024-11-22 12:00:00,96.71,96.71,96.69,96.7,1091.0,93.0404,93.0404,93.0211,93.0308,1091.0
2024-11-22 12:05:00,96.7,96.7,96.68,96.69,2103.0,93.0308,93.0308,93.0115,93.0211,2103.0
2024-11-22 12:10:00,96.69,96.7,96.68,96.7,4870.0,93.0211,93.0308,93.0115,93.0308,4870.0
2024-11-22 12:15:00,96.7,96.7,96.68,96.7,49180.0,93.0308,93.0308,93.0115,93.0308,49180.0
2024-11-22 12:20:00,96.7,96.71,96.69,96.7,20599.0,93.0308,93.0404,93.0211,93.0308,20599.0
2024-11-22 12:25:00,96.7,96.72,96.7,96.72,112084.0,93.0308,93.05,93.0308,93.05,112084.0
2024-11-22 12:30:00,96.71,96.71,96.7,96.71,3008.0,93.0404,93.0404,93.0308,93.0404,3008.0
2024-11-22 12:35:00,96.7,96.71,96.68,96.68,6485.0,93.0308,93.0404,93.0115,93.0115,6485.0
2024-11-22 12:40:00,96.68,96.69,96.67,96.69,2626.0,93.0115,93.0211,93.0019,93.0211,2626.0
2024-11-22 12:45:00,96.69,96.69,96.68,96.69,1284.0,93.0211,93.0211,93.0115,93.0211,1284.0
2024-11-22 12:50:00,96.69,96.69,96.68,96.69,11231.0,93.0211,93.0211,93.0115,93.0211,11231.0
2024-11-22 12:55:00,96.68,96.71,96.68,96.7,4260.0,93.0115,93.0404,93.0115,93.0308,4260.0
2024-11-22 13:00:00,96.7,96.71,96.68,96.69,9727.0,93.0308,93.0404,93.0115,93.0211,9727.0
2024-11-22 13:05:00,96.7,96.71,96.69,96.7,3409.0,93.0308,93.0404,93.0211,93.0308,3409.0
2024-11-22 13:10:00,96.69,96.7,96.69,96.7,100366.0,93.0211,93.0308,93.0211,93.0308,100366.0
2024-11-22 13:15:00,96.69,96.7,96.69,96.69,1698.0,93.0211,93.0308,93.0211,93.0211,1698.0
2024-11-22 13:20:00,96.69,96.7,96.69,96.7,11411.0,93.0211,93.0308,93.0211,93.0308,11411.0
2024-11-22 13:25:00,96.7,96.7,96.67,96.68,35511.0,93.0308,93.0308,93.0019,93.0115,35511.0
2024-11-22 13:30:00,96.67,96.7,96.67,96.68,6822.0,93.0019,93.0308,93.0019,93.0115,6822.0
2024-11-22 13:35:00,96.68,96.69,96.67,96.68,3216.0,93.0115,93.0211,93.0019,93.0115,3216.0
2024-11-22 13:40:00,96.68,96.69,96.67,96.68,7485.0,93.0115,93.0211,93.0019,93.0115,7485.0
2024-11-22 13:45:00,96.68,96.69,96.67,96.68,4739.0,93.0115,93.0211,93.0019,93.0115,4739.0
2024-11-22 13:50:00,96.67,96.69,96.67,96.69,108306.0,93.0019,93.0211,93.0019,93.0211,108306.0
2024-11-22 13:55:00,96.69,96.7,96.68,96.7,7126.0,93.0211,93.0308,93.0115,93.0308,7126.0
2024-11-22 14:00:00,96.69,96.7,96.69,96.69,11081.0,93.0211,93.0308,93.0211,93.0211,11081.0
2024-11-22 14:05:00,96.7,96.7,96.69,96.7,4077.0,93.0308,93.0308,93.0211,93.0308,4077.0
2024-11-22 14:10:00,96.7,96.7,96.67,96.67,7745.0,93.0308,93.0308,93.0019,93.0019,7745.0
2024-11-22 14:15:00,96.67,96.67,96.66,96.67,3543.0,93.0019,93.0019,92.9923,93.0019,3543.0
2024-11-22 14:20:00,96.67,96.69,96.66,96.68,6250.0,93.0019,93.0211,92.9923,93.0115,6250.0
2024-11-22 14:25:00,96.69,96.7,96.68,96.69,5947.0,93.0211,93.0308,93.0115,93.0211,5947.0
2024-11-22 14:30:00,96.7,96.7,96.69,96.7,4389.0,93.0308,93.0308,93.0211,93.0308,4389.0
2024-11-22 14:35:00,96.69,96.7,96.69,96.69,3048.0,93.0211,93.0308,93.0211,93.0211,3048.0
2024-11-22 14:40:00,96.7,96.7,96.69,96.7,6656.0,93.0308,93.0308,93.0211,93.0308,6656.0
2024-11-22 14:45:00,96.7,96.71,96.69,96.7,7118.0,93.0308,93.0404,93.0211,93.0308,7118.0
2024-11-22 14:50:00,96.7,96.72,96.7,96.72,2943.0,93.0308,93.05,93.0308,93.05,2943.0
2024-11-22 14:55:00,96.72,96.74,96.71,96.73,8378.0,93.05,93.0692,93.0404,93.0596,8378.0
2024-11-22 15:00:00,96.73,96.73,96.7,96.7,32449.0,93.0596,93.0596,93.0308,93.0308,32449.0
2024-11-22 15:05:00,96.7,96.73,96.7,96.73,20193.0,93.0308,93.0596,93.0308,93.0596,20193.0
2024-11-22 15:10:00,96.72,96.73,96.71,96.72,8144.0,93.05,93.0596,93.0404,93.05,8144.0
2024-11-22 15:15:00,96.72,96.73,96.72,96.73,3814.0,93.05,93.0596,93.05,93.0596,3814.0
2024-11-22 15:20:00,96.73,96.73,96.71,96.72,6958.0,93.0596,93.0596,93.0404,93.05,6958.0
2024-11-22 15:25:00,96.72,96.73,96.72,96.73,3338.0,93.05,93.0596,93.05,93.0596,3338.0
2024-11-22 15:30:00,96.73,96.75,96.68,96.69,135386.0,93.0596,93.0789,93.0115,93.0211,135386.0
2024-11-22 15:35:00,96.69,96.71,96.68,96.7,20699.0,93.0211,93.0404,93.0115,93.0308,20699.0
2024-11-22 15:40:00,96.7,96.7,96.67,96.67,25964.0,93.0308,93.0308,93.0019,93.0019,25964.0
2024-11-22 15:45:00,96.68,96.68,96.65,96.67,151428.0,93.0115,93.0115,92.9826,93.0019,151428.0
2024-11-22 15:50:00,96.67,96.67,96.63,96.64,54533.0,93.0019,93.0019,92.9634,92.973,54533.0
2024-11-22 15:55:00,96.63,96.69,96.62,96.68,404332.0,92.9634,93.0211,92.9538,93.0115,404332.0
2024-11-25 09:30:00,96.95,97.04,96.95,97.03,114594.0,93.2713,93.3579,93.2713,93.3482,114594.0
2024-11-25 09:35:00,97.03,97.06,97.02,97.02,80212.0,93.3482,93.3771,93.3386,93.3386,80212.0
2024-11-25 09:40:00,97.02,97.03,97.01,97.02,46248.0,93.3386,93.3482,93.329,93.3386,46248.0
2024-11-25 09:45:00,97.02,97.02,96.98,96.99,74692.0,93.3386,93.3386,93.3001,93.3097,74692.0
2024-11-25 09:50:00,96.98,96.99,96.97,96.98,277939.0,93.3001,93.3097,93.2905,93.3001,277939.0
2024-11-25 09:55:00,96.98,97.02,96.98,97.01,42961.0,93.3001,93.3386,93.3001,93.329,42961.0
2024-11-25 10:00:00,97.02,97.02,96.98,96.99,18593.0,93.3386,93.3386,93.3001,93.3097,18593.0
2024-11-25 10:05:00,97.0,97.03,97.0,97.03,15172.0,93.3194,93.3482,93.3194,93.3482,15172.0
2024-11-25 10:10:00,97.03,97.04,97.01,97.04,21370.0,93.3482,93.3579,93.329,93.3579,21370.0
2024-11-25 10:15:00,97.04,97.05,97.03,97.05,30359.0,93.3579,93.3675,93.3482,93.3675,30359.0
2024-11-25 10:20:00,97.05,97.05,97.04,97.05,6226.0,93.3675,93.3675,93.3579,93.3675,6226.0
2024-11-25 10:25:00,97.05,97.08,97.04,97.08,27177.0,93.3675,93.3963,93.3579,93.3963,27177.0
2024-11-25 10:30:00,97.08,97.09,97.07,97.08,30649.0,93.3963,93.406,93.3867,93.3963,30649.0
2024-11-25 10:35:00,97.08,97.1,97.07,97.07,47750.0,93.3963,93.4156,93.3867,93.3867,47750.0
2024-11-25 10:40:00,97.08,97.11,97.07,97.09,195505.0,93.3963,93.4252,93.3867,93.406,195505.0
2024-11-25 10:45:00,97.09,97.09,97.06,97.08,8478.0,93.406,93.406,93.3771,93.3963,8478.0
2024-11-25 10:50:00,97.08,97.09,97.05,97.06,54192.0,93.3963,93.406,93.3675,93.3771,54192.0
2024-11-25 10:55:00,97.06,97.06,97.05,97.05,30281.0,93.3771,93.3771,93.3675,93.3675,30281.0
2024-11-25 11:00:00,97.06,97.06,97.03,97.04,15576.0,93.3771,93.3771,93.3482,93.3579,15576.0
2024-11-25 11:05:00,97.03,97.04,97.01,97.03,14034.0,93.3482,93.3579,93.329,93.3482,14034.0
2024-11-25 11:10:00,97.03,97.05,97.02,97.05,5735.0,93.3482,93.3675,93.3386,93.3675,5735.0
2024-11-25 11:15:00,97.05,97.06,97.04,97.06,14322.0,93.3675,93.3771,93.3579,93.3771,14322.0
2024-11-25 11:20:00,97.06,97.07,97.05,97.06,10925.0,93.3771,93.3867,93.3675,93.3771,10925.0
2024-11-25 11:25:00,97.06,97.07,97.04,97.05,23003.0,93.3771,93.3867,93.3579,93.3675,23003.0
2024-11-25 11:30:00,97.04,97.05,97.02,97.03,27587.0,93.3579,93.3675,93.3386,93.3482,27587.0
2024-11-25 11:35:00,97.03,97.04,97.0,97.0,26761.0,93.3482,93.3579,93.3194,93.3194,26761.0
2024-11-25 11:40:00,97.01,97.01,96.99,96.99,6818.0,93.329,93.329,93.3097,93.3097,6818.0
2024-11-25 11:45:00,96.99,97.0,96.99,96.99,2042.0,93.3097,93.3194,93.3097,93.3097,2042.0
2024-11-25 11:50:00,97.0,97.01,96.99,97.01,10001.0,93.3194,93.329,93.3097,93.329,10001.0
2024-11-25 11:55:00,97.01,97.02,97.0,97.01,5242.0,93.329,93.3386,93.3194,93.329,5242.0
2024-11-25 12:00:00,97.01,97.02,97.0,97.02,18552.0,93.329,93.3386,93.3194,93.3386,18552.0
2024-11-25 12:05:00,97.02,97.02,97.01,97.02,3681.0,93.3386,93.3386,93.329,93.3386,3681.0
2024-11-25 12:10:00,97.02,97.02,97.0,97.0,19189.0,93.3386,93.3386,93.3194,93.3194,19189.0
2024-11-25 12:15:00,97.01,97.01,96.99,97.01,49607.0,93.329,93.329,93.3097,93.329,49607.0
2024-11-25 12:20:00,97.0,97.01,97.0,97.01,1621.0,93.3194,93.329,93.3194,93.329,1621.0
2024-11-25 12:25:00,97.01,97.01,96.97,96.98,19830.0,93.329,93.329,93.2905,93.3001,19830.0
2024-11-25 12:30:00,96.97,96.98,96.97,96.97,9758.0,93.2905,93.3001,93.2905,93.2905,9758.0
2024-11-25 12:35:00,96.97,96.98,96.97,96.97,5999.0,93.2905,93.3001,93.2905,93.2905,5999.0
2024-11-25 12:40:00,96.98,96.98,96.96,96.96,10683.0,93.3001,93.3001,93.2809,93.2809,10683.0
2024-11-25 12:45:00,96.96,96.97,96.95,96.96,22940.0,93.2809,93.2905,93.2713,93.2809,22940.0
2024-11-25 12:50:00,96.97,96.98,96.96,96.98,9381.0,93.2905,93.3001,93.2809,93.3001,9381.0
2024-11-25 12:55:00,96.98,96.98,96.97,96.98,16471.0,93.3001,93.3001,93.2905,93.3001,16471.0
2024-11-25 13:00:00,96.98,97.02,96.97,97.02,51281.0,93.3001,93.3386,93.2905,93.3386,51281.0
2024-11-25 13:05:00,97.02,97.03,97.01,97.02,11614.0,93.3386,93.3482,93.329,93.3386,11614.0
2024-11-25 13:10:00,97.02,97.03,97.01,97.03,7154.0,93.3386,93.3482,93.329,93.3482,7154.0
2024-11-25 13:15:00,97.03,97.03,97.02,97.02,3903.0,93.3482,93.3482,93.3386,93.3386,3903.0
2024-11-25 13:20:00,97.01,97.01,96.99,97.01,117217.0,93.329,93.329,93.3097,93.329,117217.0
2024-11-25 13:25:00,97.01,97.01,97.0,97.01,7199.0,93.329,93.329,93.3194,93.329,7199.0
2024-11-25 13:30:00,97.02,97.03,97.01,97.03,15590.0,93.3386,93.3482,93.329,93.3482,15590.0
2024-11-25 13:35:00,97.03,97.03,97.02,97.03,20669.0,93.3482,93.3482,93.3386,93.3482,20669.0
2024-11-25 13:40:00,97.02,97.03,96.99,96.99,22942.0,93.3386,93.3482,93.3097,93.3097,22942.0
2024-11-25 13:45:00,96.98,97.01,96.98,97.0,154282.0,93.3001,93.329,93.3001,93.3194,154282.0
2024-11-25 13:50:00,97.01,97.01,97.0,97.01,55976.0,93.329,93.329,93.3194,93.329,55976.0
2024-11-25 13:55:00,97.01,97.01,96.99,97.01,38772.0,93.329,93.329,93.3097,93.329,38772.0
2024-11-25 14:00:00,97.0,97.01,96.98,97.01,29776.0,93.3194,93.329,93.3001,93.329,29776.0
2024-11-25 14:05:00,97.01,97.01,96.99,97.01,62100.0,93.329,93.329,93.3097,93.329,62100.0
2024-11-25 14:10:00,97.01,97.01,97.0,97.01,6409.0,93.329,93.329,93.3194,93.329,6409.0
2024-11-25 14:15:00,97.01,97.02,97.0,97.01,20190.0,93.329,93.3386,93.3194,93.329,20190.0
2024-11-25 14:20:00,97.01,97.01,96.99,97.01,30093.0,93.329,93.329,93.3097,93.329,30093.0
2024-11-25 14:25:00,97.01,97.04,97.0,97.04,27081.0,93.329,93.3579,93.3194,93.3579,27081.0
2024-11-25 14:30:00,97.04,97.04,97.02,97.02,26361.0,93.3579,93.3579,93.3386,93.3386,26361.0
2024-11-25 14:35:00,97.03,97.03,97.01,97.02,21976.0,93.3482,93.3482,93.329,93.3386,21976.0
2024-11-25 14:40:00,97.02,97.04,97.01,97.04,16034.0,93.3386,93.3579,93.329,93.3579,16034.0
2024-11-25 14:45:00,97.04,97.05,97.03,97.05,47095.0,93.3579,93.3675,93.3482,93.3675,47095.0
2024-11-25 14:50:00,97.05,97.05,97.03,97.04,12802.0,93.3675,93.3675,93.3482,93.3579,12802.0
2024-11-25 14:55:00,97.04,97.05,97.03,97.04,12746.0,93.3579,93.3675,93.3482,93.3579,12746.0
2024-11-25 15:00:00,97.05,97.05,97.02,97.03,15227.0,93.3675,93.3675,93.3386,93.3482,15227.0
2024-11-25 15:05:00,97.03,97.04,97.03,97.04,14018.0,93.3482,93.3579,93.3482,93.3579,14018.0
2024-11-25 15:10:00,97.04,97.05,97.03,97.04,30221.0,93.3579,93.3675,93.3482,93.3579,30221.0
2024-11-25 15:15:00,97.04,97.04,97.03,97.04,17987.0,93.3579,93.3579,93.3482,93.3579,17987.0
2024-11-25 15:20:00,97.03,97.04,97.03,97.04,35833.0,93.3482,93.3579,93.3482,93.3579,35833.0
2024-11-25 15:25:00,97.04,97.07,97.03,97.06,86822.0,93.3579,93.3867,93.3482,93.3771,86822.0
2024-11-25 15:30:00,97.06,97.07,97.05,97.06,21519.0,93.3771,93.3867,93.3675,93.3771,21519.0
2024-11-25 15:35:00,97.06,97.06,97.04,97.05,12623.0,93.3771,93.3771,93.3579,93.3675,12623.0
2024-11-25 15:40:00,97.05,97.05,97.02,97.03,118532.0,93.3675,93.3675,93.3386,93.3482,118532.0
2024-11-25 15:45:00,97.03,97.03,96.97,96.98,250811.0,93.3482,93.3482,93.2905,93.3001,250811.0
2024-11-25 15:50:00,96.98,97.01,96.97,97.01,158355.0,93.3001,93.329,93.2905,93.329,158355.0
2024-11-25 15:55:00,97.01,97.05,97.0,97.02,380260.0,93.329,93.3675,93.3194,93.3386,380260.0
2024-11-26 09:30:00,97.01,97.01,96.91,96.92,46398.0,93.329,93.329,93.2328,93.2424,46398.0
2024-11-26 09:35:00,96.92,96.94,96.89,96.89,63375.0,93.2424,93.2616,93.2135,93.2135,63375.0
2024-11-26 09:40:00,96.89,96.91,96.88,96.9,68916.0,93.2135,93.2328,93.2039,93.2232,68916.0
2024-11-26 09:45:00,96.9,96.91,96.9,96.91,21799.0,93.2232,93.2328,93.2232,93.2328,21799.0
2024-11-26 09:50:00,96.91,96.91,96.89,96.89,88630.0,93.2328,93.2328,93.2135,93.2135,88630.0
2024-11-26 09:55:00,96.9,96.9,96.87,96.87,38396.0,93.2232,93.2232,93.1943,93.1943,38396.0
2024-11-26 10:00:00,96.88,96.91,96.86,96.87,42649.0,93.2039,93.2328,93.1847,93.1943,42649.0
2024-11-26 10:05:00,96.87,96.87,96.85,96.87,24278.0,93.1943,93.1943,93.1751,93.1943,24278.0
2024-11-26 10:10:00,96.86,96.86,96.85,96.85,8893.0,93.1847,93.1847,93.1751,93.1751,8893.0
2024-11-26 10:15:00,96.86,96.86,96.83,96.83,17516.0,93.1847,93.1847,93.1558,93.1558,17516.0
2024-11-26 10:20:00,96.84,96.84,96.82,96.82,24688.0,93.1654,93.1654,93.1462,93.1462,24688.0
2024-11-26 10:25:00,96.82,96.83,96.8,96.82,22289.0,93.1462,93.1558,93.127,93.1462,22289.0
2024-11-26 10:30:00,96.82,96.82,96.79,96.79,17243.0,93.1462,93.1462,93.1173,93.1173,17243.0
2024-11-26 10:35:00,96.79,96.82,96.79,96.81,11487.0,93.1173,93.1462,93.1173,93.1366,11487.0
2024-11-26 10:40:00,96.81,96.84,96.8,96.84,39583.0,93.1366,93.1654,93.127,93.1654,39583.0
2024-11-26 10:45:00,96.84,96.85,96.83,96.84,23629.0,93.1654,93.1751,93.1558,93.1654,23629.0
2024-11-26 10:50:00,96.84,96.85,96.82,96.82,22911.0,93.1654,93.1751,93.1462,93.1462,22911.0
2024-11-26 10:55:00,96.82,96.84,96.82,96.84,17848.0,93.1462,93.1654,93.1462,93.1654,17848.0
2024-11-26 11:00:00,96.84,96.85,96.83,96.84,16249.0,93.1654,93.1751,93.1558,93.1654,16249.0
2024-11-26 11:05:00,96.84,96.84,96.82,96.83,28288.0,93.1654,93.1654,93.1462,93.1558,28288.0
2024-11-26 11:10:00,96.83,96.84,96.78,96.78,39956.0,93.1558,93.1654,93.1077,93.1077,39956.0
2024-11-26 11:15:00,96.79,96.81,96.78,96.79,25461.0,93.1173,93.1366,93.1077,93.1173,25461.0
2024-11-26 11:20:00,96.8,96.81,96.79,96.81,8524.0,93.127,93.1366,93.1173,93.1366,8524.0
2024-11-26 11:25:00,96.81,96.83,96.81,96.83,20064.0,93.1366,93.1558,93.1366,93.1558,20064.0
2024-11-26 11:30:00,96.83,96.84,96.82,96.84,17246.0,93.1558,93.1654,93.1462,93.1654,17246.0
2024-11-26 11:35:00,96.84,96.84,96.83,96.84,9450.0,93.1654,93.1654,93.1558,93.1654,9450.0
2024-11-26 11:40:00,96.83,96.84,96.8,96.81,27324.0,93.1558,93.1654,93.127,93.1366,27324.0
2024-11-26 11:45:00,96.81,96.82,96.79,96.8,68115.0,93.1366,93.1462,93.1173,93.127,68115.0
2024-11-26 11:50:00,96.8,96.82,96.79,96.82,297515.0,93.127,93.1462,93.1173,93.1462,297515.0
2024-11-26 11:55:00,96.82,96.82,96.78,96.79,75978.0,93.1462,93.1462,93.1077,93.1173,75978.0
2024-11-26 12:00:00,96.79,96.8,96.77,96.77,33234.0,93.1173,93.127,93.0981,93.0981,33234.0
2024-11-26 12:05:00,96.78,96.8,96.77,96.8,20598.0,93.1077,93.127,93.0981,93.127,20598.0
2024-11-26 12:10:00,96.8,96.8,96.79,96.8,15263.0,93.127,93.127,93.1173,93.127,15263.0
2024-11-26 12:15:00,96.8,96.81,96.79,96.81,19116.0,93.127,93.1366,93.1173,93.1366,19116.0
2024-11-26 12:20:00,96.81,96.81,96.77,96.77,18561.0,93.1366,93.1366,93.0981,93.0981,18561.0
2024-11-26 12:25:00,96.77,96.79,96.77,96.79,36348.0,93.0981,93.1173,93.0981,93.1173,36348.0
2024-11-26 12:30:00,96.79,96.82,96.79,96.81,23534.0,93.1173,93.1462,93.1173,93.1366,23534.0
2024-11-26 12:35:00,96.82,96.82,96.81,96.82,33378.0,93.1462,93.1462,93.1366,93.1462,33378.0
2024-11-26 12:40:00,96.82,96.82,96.8,96.81,21464.0,93.1462,93.1462,93.127,93.1366,21464.0
2024-11-26 12:45:00,96.81,96.81,96.79,96.8,34262.0,93.1366,93.1366,93.1173,93.127,34262.0
2024-11-26 12:50:00,96.8,96.81,96.79,96.8,18896.0,93.127,93.1366,93.1173,93.127,18896.0
2024-11-26 12:55:00,96.8,96.81,96.79,96.8,34306.0,93.127,93.1366,93.1173,93.127,34306.0
2024-11-26 13:00:00,96.8,96.81,96.78,96.79,23879.0,93.127,93.1366,93.1077,93.1173,23879.0
2024-11-26 13:05:00,96.8,96.81,96.79,96.79,25346.0,93.127,93.1366,93.1173,93.1173,25346.0
2024-11-26 13:10:00,96.79,96.79,96.78,96.79,59758.0,93.1173,93.1173,93.1077,93.1173,59758.0
2024-11-26 13:15:00,96.79,96.79,96.78,96.79,8469.0,93.1173,93.1173,93.1077,93.1173,8469.0
2024-11-26 13:20:00,96.79,96.8,96.78,96.8,20783.0,93.1173,93.127,93.1077,93.127,20783.0
2024-11-26 13:25:00,96.8,96.8,96.77,96.78,22843.0,93.127,93.127,93.0981,93.1077,22843.0
2024-11-26 13:30:00,96.78,96.8,96.78,96.8,16991.0,93.1077,93.127,93.1077,93.127,16991.0
2024-11-26 13:35:00,96.8,96.8,96.78,96.78,37080.0,93.127,93.127,93.1077,93.1077,37080.0
2024-11-26 13:40:00,96.78,96.81,96.77,96.81,15766.0,93.1077,93.1366,93.0981,93.1366,15766.0
2024-11-26 13:45:00,96.81,96.81,96.79,96.8,16922.0,93.1366,93.1366,93.1173,93.127,16922.0
2024-11-26 13:50:00,96.8,96.8,96.78,96.79,16801.0,93.127,93.127,93.1077,93.1173,16801.0
2024-11-26 13:55:00,96.79,96.8,96.77,96.79,20338.0,93.1173,93.127,93.0981,93.1173,20338.0
2024-11-26 14:00:00,96.79,96.81,96.79,96.81,14540.0,93.1173,93.1366,93.1173,93.1366,14540.0
2024-11-26 14:05:00,96.81,96.81,96.77,96.78,20081.0,93.1366,93.1366,93.0981,93.1077,20081.0
2024-11-26 14:10:00,96.78,96.8,96.77,96.79,13262.0,93.1077,93.127,93.0981,93.1173,13262.0
2024-11-26 14:15:00,96.8,96.8,96.78,96.79,18343.0,93.127,93.127,93.1077,93.1173,18343.0
2024-11-26 14:20:00,96.8,96.81,96.79,96.81,9827.0,93.127,93.1366,93.1173,93.1366,9827.0
2024-11-26 14:25:00,96.81,96.82,96.8,96.81,286359.0,93.1366,93.1462,93.127,93.1366,286359.0
2024-11-26 14:30:00,96.81,96.81,96.79,96.81,29019.0,93.1366,93.1366,93.1173,93.1366,29019.0
2024-11-26 14:35:00,96.81,96.84,96.8,96.84,30896.0,93.1366,93.1654,93.127,93.1654,30896.0
2024-11-26 14:40:00,96.84,96.84,96.83,96.84,8319.0,93.1654,93.1654,93.1558,93.1654,8319.0
2024-11-26 14:45:00,96.84,96.85,96.83,96.84,11266.0,93.1654,93.1751,93.1558,93.1654,11266.0
2024-11-26 14:50:00,96.85,96.85,96.84,96.84,21714.0,93.1751,93.1751,93.1654,93.1654,21714.0
2024-11-26 14:55:00,96.84,96.86,96.84,96.85,32732.0,93.1654,93.1847,93.1654,93.1751,32732.0
2024-11-26 15:00:00,96.86,96.86,96.85,96.85,59899.0,93.1847,93.1847,93.1751,93.1751,59899.0
2024-11-26 15:05:00,96.84,96.86,96.83,96.86,79329.0,93.1654,93.1847,93.1558,93.1847,79329.0
2024-11-26 15:10:00,96.86,96.86,96.85,96.86,68597.0,93.1847,93.1847,93.1751,93.1847,68597.0
2024-11-26 15:15:00,96.86,96.86,96.85,96.85,28449.0,93.1847,93.1847,93.1751,93.1751,28449.0
2024-11-26 15:20:00,96.85,96.85,96.83,96.84,92982.0,93.1751,93.1751,93.1558,93.1654,92982.0
2024-11-26 15:25:00,96.84,96.85,96.81,96.81,137051.0,93.1654,93.1751,93.1366,93.1366,137051.0
2024-11-26 15:30:00,96.81,96.84,96.81,96.83,30850.0,93.1366,93.1654,93.1366,93.1558,30850.0
2024-11-26 15:35:00,96.84,96.87,96.83,96.86,71691.0,93.1654,93.1943,93.1558,93.1847,71691.0
2024-11-26 15:40:00,96.86,96.88,96.85,96.87,29154.0,93.1847,93.2039,93.1751,93.1943,29154.0
2024-11-26 15:45:00,96.87,96.88,96.86,96.87,40499.0,93.1943,93.2039,93.1847,93.1943,40499.0
2024-11-26 15:50:00,96.87,96.88,96.86,96.86,29912.0,93.1943,93.2039,93.1847,93.1847,29912.0
2024-11-26 15:55:00,96.87,96.87,96.84,96.86,153739.0,93.1943,93.1943,93.1654,93.1847,153739.0
2024-11-27 09:30:00,96.94,97.02,96.93,97.02,75627.0,93.2616,93.3386,93.252,93.3386,75627.0
2024-11-27 09:35:00,97.01,97.01,96.98,96.99,66173.0,93.329,93.329,93.3001,93.3097,66173.0
2024-11-27 09:40:00,97.0,97.05,96.99,97.05,31750.0,93.3194,93.3675,93.3097,93.3675,31750.0
2024-11-27 09:45:00,97.05,97.05,97.03,97.04,27075.0,93.3675,93.3675,93.3482,93.3579,27075.0
2024-11-27 09:50:00,97.04,97.06,97.01,97.02,39717.0,93.3579,93.3771,93.329,93.3386,39717.0
2024-11-27 09:55:00,97.02,97.05,97.02,97.04,33590.0,93.3386,93.3675,93.3386,93.3579,33590.0
2024-11-27 10:00:00,97.05,97.05,97.02,97.03,37309.0,93.3675,93.3675,93.3386,93.3482,37309.0
2024-11-27 10:05:00,97.03,97.06,97.03,97.06,23014.0,93.3482,93.3771,93.3482,93.3771,23014.0
2024-11-27 10:10:00,97.06,97.06,97.02,97.02,28031.0,93.3771,93.3771,93.3386,93.3386,28031.0
2024-11-27 10:15:00,97.02,97.02,97.0,97.01,24856.0,93.3386,93.3386,93.3194,93.329,24856.0
2024-11-27 10:20:00,97.02,97.03,96.99,97.0,21355.0,93.3386,93.3482,93.3097,93.3194,21355.0
2024-11-27 10:25:00,97.0,97.02,97.0,97.02,24450.0,93.3194,93.3386,93.3194,93.3386,24450.0
2024-11-27 10:30:00,97.02,97.02,96.98,97.0,20652.0,93.3386,93.3386,93.3001,93.3194,20652.0
2024-11-27 10:35:00,97.0,97.0,96.96,96.98,67101.0,93.3194,93.3194,93.2809,93.3001,67101.0
2024-11-27 10:40:00,96.98,97.01,96.97,96.98,5867.0,93.3001,93.329,93.2905,93.3001,5867.0
2024-11-27 10:45:00,96.98,97.0,96.97,97.0,8729.0,93.3001,93.3194,93.2905,93.3194,8729.0
2024-11-27 10:50:00,97.0,97.01,96.99,97.01,4967.0,93.3194,93.329,93.3097,93.329,4967.0
2024-11-27 10:55:00,97.02,97.03,97.0,97.01,32934.0,93.3386,93.3482,93.3194,93.329,32934.0
2024-11-27 11:00:00,97.01,97.01,96.99,97.01,47173.0,93.329,93.329,93.3097,93.329,47173.0
2024-11-27 11:05:00,97.01,97.02,97.0,97.02,12276.0,93.329,93.3386,93.3194,93.3386,12276.0
2024-11-27 11:10:00,97.02,97.02,96.98,97.0,25006.0,93.3386,93.3386,93.3001,93.3194,25006.0
2024-11-27 11:15:00,97.0,97.01,97.0,97.0,4188.0,93.3194,93.329,93.3194,93.3194,4188.0
2024-11-27 11:20:00,97.01,97.01,96.99,97.0,7780.0,93.329,93.329,93.3097,93.3194,7780.0
2024-11-27 11:25:00,97.0,97.01,96.99,97.0,7662.0,93.3194,93.329,93.3097,93.3194,7662.0
2024-11-27 11:30:00,97.01,97.04,97.0,97.04,15677.0,93.329,93.3579,93.3194,93.3579,15677.0
2024-11-27 11:35:00,97.04,97.07,97.03,97.07,36373.0,93.3579,93.3867,93.3482,93.3867,36373.0
2024-11-27 11:40:00,97.07,97.08,97.06,97.06,12188.0,93.3867,93.3963,93.3771,93.3771,12188.0
2024-11-27 11:45:00,97.06,97.08,97.05,97.08,28174.0,93.3771,93.3963,93.3675,93.3963,28174.0
2024-11-27 11:50:00,97.08,97.08,97.05,97.07,17607.0,93.3963,93.3963,93.3675,93.3867,17607.0
2024-11-27 11:55:00,97.06,97.07,97.05,97.06,24259.0,93.3771,93.3867,93.3675,93.3771,24259.0
2024-11-27 12:00:00,97.06,97.07,97.06,97.06,8552.0,93.3771,93.3867,93.3771,93.3771,8552.0
2024-11-27 12:05:00,97.06,97.07,97.05,97.06,6793.0,93.3771,93.3867,93.3675,93.3771,6793.0
2024-11-27 12:10:00,97.06,97.09,97.06,97.08,20385.0,93.3771,93.406,93.3771,93.3963,20385.0
2024-11-27 12:15:00,97.08,97.09,97.06,97.09,40299.0,93.3963,93.406,93.3771,93.406,40299.0
2024-11-27 12:20:00,97.09,97.1,97.08,97.09,15591.0,93.406,93.4156,93.3963,93.406,15591.0
2024-11-27 12:25:00,97.09,97.1,97.09,97.09,10212.0,93.406,93.4156,93.406,93.406,10212.0
2024-11-27 12:30:00,97.09,97.1,97.07,97.08,56477.0,93.406,93.4156,93.3867,93.3963,56477.0
2024-11-27 12:35:00,97.08,97.09,97.07,97.09,20979.0,93.3963,93.406,93.3867,93.406,20979.0
2024-11-27 12:40:00,97.09,97.1,97.08,97.09,30456.0,93.406,93.4156,93.3963,93.406,30456.0
2024-11-27 12:45:00,97.09,97.1,97.07,97.09,36833.0,93.406,93.4156,93.3867,93.406,36833.0
2024-11-27 12:50:00,97.09,97.11,97.09,97.11,139123.0,93.406,93.4252,93.406,93.4252,139123.0
2024-11-27 12:55:00,97.11,97.11,97.1,97.11,9808.0,93.4252,93.4252,93.4156,93.4252,9808.0
2024-11-27 13:00:00,97.11,97.11,97.09,97.1,8765.0,93.4252,93.4252,93.406,93.4156,8765.0
2024-11-27 13:05:00,97.1,97.12,97.09,97.12,11002.0,93.4156,93.4348,93.406,93.4348,11002.0
2024-11-27 13:10:00,97.12,97.12,97.1,97.12,13197.0,93.4348,93.4348,93.4156,93.4348,13197.0
2024-11-27 13:15:00,97.12,97.13,97.1,97.11,13687.0,93.4348,93.4444,93.4156,93.4252,13687.0
2024-11-27 13:20:00,97.12,97.12,97.11,97.12,4072.0,93.4348,93.4348,93.4252,93.4348,4072.0
2024-11-27 13:25:00,97.12,97.12,97.09,97.09,11330.0,93.4348,93.4348,93.406,93.406,11330.0
2024-11-27 13:30:00,97.09,97.11,97.09,97.1,4105.0,93.406,93.4252,93.406,93.4156,4105.0
2024-11-27 13:35:00,97.11,97.11,97.08,97.09,7596.0,93.4252,93.4252,93.3963,93.406,7596.0
2024-11-27 13:40:00,97.09,97.1,97.08,97.08,3360.0,93.406,93.4156,93.3963,93.3963,3360.0
2024-11-27 13:45:00,97.09,97.09,97.07,97.07,16569.0,93.406,93.406,93.3867,93.3867,16569.0
2024-11-27 13:50:00,97.08,97.1,97.07,97.1,5441.0,93.3963,93.4156,93.3867,93.4156,5441.0
2024-11-27 13:55:00,97.1,97.11,97.09,97.09,4548.0,93.4156,93.4252,93.406,93.406,4548.0
2024-11-27 14:00:00,97.09,97.11,97.09,97.11,10219.0,93.406,93.4252,93.406,93.4252,10219.0
2024-11-27 14:05:00,97.11,97.12,97.1,97.11,8461.0,93.4252,93.4348,93.4156,93.4252,8461.0
2024-11-27 14:10:00,97.12,97.12,97.11,97.12,2065.0,93.4348,93.4348,93.4252,93.4348,2065.0
2024-11-27 14:15:00,97.11,97.12,97.1,97.11,6821.0,93.4252,93.4348,93.4156,93.4252,6821.0
2024-11-27 14:20:00,97.11,97.12,97.1,97.12,4814.0,93.4252,93.4348,93.4156,93.4348,4814.0
2024-11-27 14:25:00,97.12,97.12,97.09,97.1,4579.0,93.4348,93.4348,93.406,93.4156,4579.0
2024-11-27 14:30:00,97.09,97.11,97.09,97.11,14953.0,93.406,93.4252,93.406,93.4252,14953.0
2024-11-27 14:35:00,97.1,97.12,97.1,97.12,6877.0,93.4156,93.4348,93.4156,93.4348,6877.0
2024-11-27 14:40:00,97.12,97.13,97.11,97.13,6310.0,93.4348,93.4444,93.4252,93.4444,6310.0
2024-11-27 14:45:00,97.13,97.13,97.11,97.13,42553.0,93.4444,93.4444,93.4252,93.4444,42553.0
2024-11-27 14:50:00,97.13,97.13,97.12,97.13,24310.0,93.4444,93.4444,93.4348,93.4444,24310.0
2024-11-27 14:55:00,97.13,97.14,97.11,97.14,30048.0,93.4444,93.4541,93.4252,93.4541,30048.0
2024-11-27 15:00:00,97.13,97.13,97.11,97.12,18043.0,93.4444,93.4444,93.4252,93.4348,18043.0
2024-11-27 15:05:00,97.12,97.14,97.11,97.13,8979.0,93.4348,93.4541,93.4252,93.4444,8979.0
2024-11-27 15:10:00,97.13,97.14,97.12,97.13,5603.0,93.4444,93.4541,93.4348,93.4444,5603.0
2024-11-27 15:15:00,97.13,97.13,97.12,97.13,2568.0,93.4444,93.4444,93.4348,93.4444,2568.0
2024-11-27 15:20:00,97.12,97.13,97.12,97.13,3542.0,93.4348,93.4444,93.4348,93.4444,3542.0
2024-11-27 15:25:00,97.12,97.13,97.12,97.13,4615.0,93.4348,93.4444,93.4348,93.4444,4615.0
2024-11-27 15:30:00,97.12,97.13,97.12,97.13,5474.0,93.4348,93.4444,93.4348,93.4444,5474.0
2024-11-27 15:35:00,97.13,97.13,97.11,97.12,24756.0,93.4444,93.4444,93.4252,93.4348,24756.0
2024-11-27 15:40:00,97.12,97.12,97.09,97.11,19148.0,93.4348,93.4348,93.406,93.4252,19148.0
2024-11-27 15:45:00,97.11,97.13,97.1,97.13,11164.0,93.4252,93.4444,93.4156,93.4444,11164.0
2024-11-27 15:50:00,97.12,97.14,97.12,97.13,38366.0,93.4348,93.4541,93.4348,93.4444,38366.0
2024-11-27 15:55:00,97.13,97.15,97.12,97.15,188390.0,93.4444,93.4637,93.4348,93.4637,188390.0
2024-11-29 09:30:00,97.3,97.34,97.16,97.27,106125.0,93.608,93.6465,93.4733,93.5791,106125.0
2024-11-29 09:35:00,97.26,97.32,97.25,97.31,53339.0,93.5695,93.6272,93.5599,93.6176,53339.0
2024-11-29 09:40:00,97.3,97.31,97.28,97.29,22322.0,93.608,93.6176,93.5887,93.5984,22322.0
2024-11-29 09:45:00,97.29,97.31,97.28,97.3,22579.0,93.5984,93.6176,93.5887,93.608,22579.0
2024-11-29 09:50:00,97.29,97.3,97.29,97.3,28040.0,93.5984,93.608,93.5984,93.608,28040.0
2024-11-29 09:55:00,97.3,97.3,97.28,97.29,59618.0,93.608,93.608,93.5887,93.5984,59618.0
2024-11-29 10:00:00,97.3,97.32,97.29,97.32,41128.0,93.608,93.6272,93.5984,93.6272,41128.0
2024-11-29 10:05:00,97.32,97.33,97.31,97.31,7909.0,93.6272,93.6368,93.6176,93.6176,7909.0
2024-11-29 10:10:00,97.32,97.33,97.31,97.32,21792.0,93.6272,93.6368,93.6176,93.6272,21792.0
2024-11-29 10:15:00,97.31,97.32,97.3,97.3,8812.0,93.6176,93.6272,93.608,93.608,8812.0
2024-11-29 10:20:00,97.31,97.31,97.3,97.31,20585.0,93.6176,93.6176,93.608,93.6176,20585.0
2024-11-29 10:25:00,97.31,97.32,97.3,97.31,9844.0,93.6176,93.6272,93.608,93.6176,9844.0
2024-11-29 10:30:00,97.31,97.31,97.29,97.31,9593.0,93.6176,93.6176,93.5984,93.6176,9593.0
2024-11-29 10:35:00,97.31,97.31,97.3,97.31,8425.0,93.6176,93.6176,93.608,93.6176,8425.0
2024-11-29 10:40:00,97.3,97.31,97.29,97.3,11889.0,93.608,93.6176,93.5984,93.608,11889.0
2024-11-29 10:45:00,97.3,97.31,97.28,97.29,20144.0,93.608,93.6176,93.5887,93.5984,20144.0
2024-11-29 10:50:00,97.29,97.29,97.27,97.28,4660.0,93.5984,93.5984,93.5791,93.5887,4660.0
2024-11-29 10:55:00,97.27,97.32,97.27,97.31,15023.0,93.5791,93.6272,93.5791,93.6176,15023.0
2024-11-29 11:00:00,97.32,97.33,97.31,97.31,9630.0,93.6272,93.6368,93.6176,93.6176,9630.0
2024-11-29 11:05:00,97.32,97.32,97.3,97.3,5345.0,93.6272,93.6272,93.608,93.608,5345.0
2024-11-29 11:10:00,97.31,97.31,97.3,97.31,2786.0,93.6176,93.6176,93.608,93.6176,2786.0
2024-11-29 11:15:00,97.31,97.32,97.31,97.32,6800.0,93.6176,93.6272,93.6176,93.6272,6800.0
2024-11-29 11:20:00,97.33,97.33,97.31,97.32,8697.0,93.6368,93.6368,93.6176,93.6272,8697.0
2024-11-29 11:25:00,97.33,97.33,97.3,97.31,18923.0,93.6368,93.6368,93.608,93.6176,18923.0
2024-11-29 11:30:00,97.31,97.32,97.3,97.31,2158.0,93.6176,93.6272,93.608,93.6176,2158.0
2024-11-29 11:35:00,97.31,97.32,97.3,97.31,2024.0,93.6176,93.6272,93.608,93.6176,2024.0
2024-11-29 11:40:00,97.31,97.32,97.31,97.31,3080.0,93.6176,93.6272,93.6176,93.6176,3080.0
2024-11-29 11:45:00,97.31,97.32,97.31,97.32,18961.0,93.6176,93.6272,93.6176,93.6272,18961.0
2024-11-29 11:50:00,97.32,97.32,97.29,97.3,37936.0,93.6272,93.6272,93.5984,93.608,37936.0
2024-11-29 11:55:00,97.3,97.3,97.29,97.29,16736.0,93.608,93.608,93.5984,93.5984,16736.0
2024-11-29 12:00:00,97.3,97.3,97.29,97.3,10066.0,93.608,93.608,93.5984,93.608,10066.0
2024-11-29 12:05:00,97.31,97.32,97.31,97.32,21018.0,93.6176,93.6272,93.6176,93.6272,21018.0
2024-11-29 12:10:00,97.33,97.33,97.31,97.31,8355.0,93.6368,93.6368,93.6176,93.6176,8355.0
2024-11-29 12:15:00,97.31,97.32,97.31,97.32,998.0,93.6176,93.6272,93.6176,93.6272,998.0
2024-11-29 12:20:00,97.31,97.32,97.31,97.31,2351.0,93.6176,93.6272,93.6176,93.6176,2351.0
2024-11-29 12:25:00,97.31,97.32,97.3,97.31,6423.0,93.6176,93.6272,93.608,93.6176,6423.0
2024-11-29 12:30:00,97.31,97.33,97.3,97.33,4939.0,93.6176,93.6368,93.608,93.6368,4939.0
2024-11-29 12:35:00,97.33,97.34,97.32,97.34,3888.0,93.6368,93.6465,93.6272,93.6465,3888.0
2024-11-29 12:40:00,97.34,97.35,97.33,97.35,8633.0,93.6465,93.6561,93.6368,93.6561,8633.0
2024-11-29 12:45:00,97.36,97.38,97.35,97.38,34870.0,93.6657,93.6849,93.6561,93.6849,34870.0
2024-11-29 12:50:00,97.37,97.38,97.36,97.38,119683.0,93.6753,93.6849,93.6657,93.6849,119683.0
2024-11-29 12:55:00,97.37,97.38,97.34,97.35,76797.0,93.6753,93.6849,93.6465,93.6561,76797.0
2024-12-02 09:30:00,97.03,97.03,96.63,96.73,63607.0,93.854,93.854,93.4671,93.5638,63607.0
2024-12-02 09:35:00,96.73,96.76,96.7,96.7,58698.0,93.5638,93.5928,93.5348,93.5348,58698.0
2024-12-02 09:40:00,96.69,96.73,96.68,96.69,79679.0,93.5251,93.5638,93.5154,93.5251,79679.0
2024-12-02 09:45:00,96.69,96.71,96.68,96.69,13379.0,93.5251,93.5445,93.5154,93.5251,13379.0
2024-12-02 09:50:00,96.7,96.7,96.68,96.69,20729.0,93.5348,93.5348,93.5154,93.5251,20729.0
2024-12-02 09:55:00,96.69,96.7,96.67,96.7,12342.0,93.5251,93.5348,93.5058,93.5348,12342.0
2024-12-02 10:00:00,96.69,96.73,96.67,96.67,45076.0,93.5251,93.5638,93.5058,93.5058,45076.0
2024-12-02 10:05:00,96.67,96.72,96.67,96.7,22290.0,93.5058,93.5541,93.5058,93.5348,22290.0
2024-12-02 10:10:00,96.71,96.74,96.7,96.73,113170.0,93.5445,93.5735,93.5348,93.5638,113170.0
2024-12-02 10:15:00,96.74,96.76,96.74,96.75,35956.0,93.5735,93.5928,93.5735,93.5832,35956.0
2024-12-02 10:20:00,96.75,96.77,96.74,96.77,9395.0,93.5832,93.6025,93.5735,93.6025,9395.0
2024-12-02 10:25:00,96.77,96.78,96.75,96.75,10697.0,93.6025,93.6122,93.5832,93.5832,10697.0
2024-12-02 10:30:00,96.76,96.78,96.75,96.78,26574.0,93.5928,93.6122,93.5832,93.6122,26574.0
2024-12-02 10:35:00,96.78,96.81,96.77,96.8,88908.0,93.6122,93.6412,93.6025,93.6315,88908.0
2024-12-02 10:40:00,96.8,96.81,96.79,96.8,129954.0,93.6315,93.6412,93.6218,93.6315,129954.0
2024-12-02 10:45:00,96.8,96.82,96.78,96.82,76494.0,93.6315,93.6509,93.6122,93.6509,76494.0
2024-12-02 10:50:00,96.81,96.82,96.8,96.81,99002.0,93.6412,93.6509,93.6315,93.6412,99002.0
2024-12-02 10:55:00,96.82,96.82,96.8,96.81,128615.0,93.6509,93.6509,93.6315,93.6412,128615.0
2024-12-02 11:00:00,96.81,96.82,96.79,96.8,50031.0,93.6412,93.6509,93.6218,93.6315,50031.0
2024-12-02 11:05:00,96.8,96.82,96.79,96.81,19027.0,93.6315,93.6509,93.6218,93.6412,19027.0
2024-12-02 11:10:00,96.81,96.82,96.8,96.8,6550.0,93.6412,93.6509,93.6315,93.6315,6550.0
2024-12-02 11:15:00,96.81,96.83,96.8,96.82,49016.0,93.6412,93.6605,93.6315,93.6509,49016.0
2024-12-02 11:20:00,96.82,96.85,96.82,96.85,54038.0,93.6509,93.6799,93.6509,93.6799,54038.0
2024-12-02 11:25:00,96.85,96.87,96.84,96.87,32905.0,93.6799,93.6992,93.6702,93.6992,32905.0
2024-12-02 11:30:00,96.87,96.87,96.86,96.87,15332.0,93.6992,93.6992,93.6896,93.6992,15332.0
2024-12-02 11:35:00,96.87,96.87,96.85,96.85,15257.0,93.6992,93.6992,93.6799,93.6799,15257.0
2024-12-02 11:40:00,96.85,96.86,96.83,96.84,26781.0,93.6799,93.6896,93.6605,93.6702,26781.0
2024-12-02 11:45:00,96.82,96.83,96.82,96.83,6681.0,93.6509,93.6605,93.6509,93.6605,6681.0
2024-12-02 11:50:00,96.83,96.83,96.82,96.83,9495.0,93.6605,93.6605,93.6509,93.6605,9495.0
2024-12-02 11:55:00,96.83,96.83,96.81,96.82,13237.0,93.6605,93.6605,93.6412,93.6509,13237.0
2024-12-02 12:00:00,96.82,96.83,96.81,96.81,6686.0,93.6509,93.6605,93.6412,93.6412,6686.0
2024-12-02 12:05:00,96.82,96.82,96.81,96.81,11630.0,93.6509,93.6509,93.6412,93.6412,11630.0
2024-12-02 12:10:00,96.81,96.83,96.81,96.83,2788.0,93.6412,93.6605,93.6412,93.6605,2788.0
2024-12-02 12:15:00,96.82,96.85,96.82,96.84,2769.0,93.6509,93.6799,93.6509,93.6702,2769.0
2024-12-02 12:20:00,96.84,96.85,96.83,96.84,5892.0,93.6702,93.6799,93.6605,93.6702,5892.0
2024-12-02 12:25:00,96.83,96.84,96.83,96.83,3069.0,93.6605,93.6702,93.6605,93.6605,3069.0
2024-12-02 12:30:00,96.84,96.84,96.82,96.83,7241.0,93.6702,93.6702,93.6509,93.6605,7241.0
2024-12-02 12:35:00,96.84,96.84,96.81,96.81,15785.0,93.6702,93.6702,93.6412,93.6412,15785.0
2024-12-02 12:40:00,96.81,96.82,96.79,96.79,6878.0,93.6412,93.6509,93.6218,93.6218,6878.0
2024-12-02 12:45:00,96.79,96.83,96.79,96.83,8156.0,93.6218,93.6605,93.6218,93.6605,8156.0
2024-12-02 12:50:00,96.83,96.84,96.82,96.82,8997.0,93.6605,93.6702,93.6509,93.6509,8997.0
2024-12-02 12:55:00,96.82,96.83,96.81,96.81,3588.0,93.6509,93.6605,93.6412,93.6412,3588.0
2024-12-02 13:00:00,96.82,96.83,96.81,96.82,17373.0,93.6509,93.6605,93.6412,93.6509,17373.0
2024-12-02 13:05:00,96.82,96.82,96.81,96.81,20898.0,93.6509,93.6509,93.6412,93.6412,20898.0
2024-12-02 13:10:00,96.81,96.82,96.81,96.82,10152.0,93.6412,93.6509,93.6412,93.6509,10152.0
2024-12-02 13:15:00,96.83,96.83,96.8,96.82,20457.0,93.6605,93.6605,93.6315,93.6509,20457.0
2024-12-02 13:20:00,96.81,96.83,96.81,96.81,9455.0,93.6412,93.6605,93.6412,93.6412,9455.0
2024-12-02 13:25:00,96.82,96.82,96.81,96.81,12184.0,93.6509,93.6509,93.6412,93.6412,12184.0
2024-12-02 13:30:00,96.81,96.81,96.8,96.81,4782.0,93.6412,93.6412,93.6315,93.6412,4782.0
2024-12-02 13:35:00,96.81,96.81,96.78,96.8,47813.0,93.6412,93.6412,93.6122,93.6315,47813.0
2024-12-02 13:40:00,96.79,96.8,96.79,96.8,2763.0,93.6218,93.6315,93.6218,93.6315,2763.0
2024-12-02 13:45:00,96.8,96.81,96.79,96.81,7237.0,93.6315,93.6412,93.6218,93.6412,7237.0
2024-12-02 13:50:00,96.81,96.81,96.8,96.81,7845.0,93.6412,93.6412,93.6315,93.6412,7845.0
2024-12-02 13:55:00,96.81,96.81,96.8,96.81,2687.0,93.6412,93.6412,93.6315,93.6412,2687.0
2024-12-02 14:00:00,96.81,96.81,96.79,96.8,6161.0,93.6412,93.6412,93.6218,93.6315,6161.0
2024-12-02 14:05:00,96.79,96.8,96.78,96.79,3120.0,93.6218,93.6315,93.6122,93.6218,3120.0
2024-12-02 14:10:00,96.79,96.79,96.78,96.79,3516.0,93.6218,93.6218,93.6122,93.6218,3516.0
2024-12-02 14:15:00,96.79,96.79,96.78,96.78,6804.0,93.6218,93.6218,93.6122,93.6122,6804.0
2024-12-02 14:20:00,96.78,96.79,96.78,96.79,1603.0,93.6122,93.6218,93.6122,93.6218,1603.0
2024-12-02 14:25:00,96.79,96.79,96.78,96.78,4786.0,93.6218,93.6218,93.6122,93.6122,4786.0
2024-12-02 14:30:00,96.79,96.79,96.78,96.79,4011.0,93.6218,93.6218,93.6122,93.6218,4011.0
2024-12-02 14:35:00,96.8,96.81,96.79,96.81,8697.0,93.6315,93.6412,93.6218,93.6412,8697.0
2024-12-02 14:40:00,96.81,96.81,96.8,96.81,2791.0,93.6412,93.6412,93.6315,93.6412,2791.0
2024-12-02 14:45:00,96.81,96.83,96.8,96.81,17509.0,93.6412,93.6605,93.6315,93.6412,17509.0
2024-12-02 14:50:00,96.81,96.82,96.81,96.82,4332.0,93.6412,93.6509,93.6412,93.6509,4332.0
2024-12-02 14:55:00,96.81,96.83,96.81,96.83,7971.0,93.6412,93.6605,93.6412,93.6605,7971.0
2024-12-02 15:00:00,96.83,96.83,96.82,96.82,4553.0,93.6605,93.6605,93.6509,93.6509,4553.0
2024-12-02 15:05:00,96.83,96.83,96.81,96.81,5781.0,93.6605,93.6605,93.6412,93.6412,5781.0
2024-12-02 15:10:00,96.81,96.82,96.81,96.81,9708.0,93.6412,93.6509,93.6412,93.6412,9708.0
2024-12-02 15:15:00,96.82,96.87,96.82,96.87,35652.0,93.6509,93.6992,93.6509,93.6992,35652.0
2024-12-02 15:20:00,96.88,96.89,96.87,96.88,15786.0,93.7089,93.7186,93.6992,93.7089,15786.0
2024-12-02 15:25:00,96.88,96.88,96.86,96.88,8073.0,93.7089,93.7089,93.6896,93.7089,8073.0
2024-12-02 15:30:00,96.88,96.89,96.87,96.89,14076.0,93.7089,93.7186,93.6992,93.7186,14076.0
2024-12-02 15:35:00,96.89,96.89,96.87,96.89,120300.0,93.7186,93.7186,93.6992,93.7186,120300.0
2024-12-02 15:40:00,96.89,96.89,96.86,96.88,43813.0,93.7186,93.7186,93.6896,93.7089,43813.0
2024-12-02 15:45:00,96.88,96.88,96.86,96.87,127852.0,93.7089,93.7089,93.6896,93.6992,127852.0
2024-12-02 15:50:00,96.87,96.87,96.81,96.81,116713.0,93.6992,93.6992,93.6412,93.6412,116713.0
2024-12-02 15:55:00,96.81,96.81,96.76,96.78,243148.0,93.6412,93.6412,93.5928,93.6122,243148.0
2024-12-03 09:30:00,96.79,96.89,96.79,96.89,35565.0,93.6218,93.7186,93.6218,93.7186,35565.0
2024-12-03 09:35:00,96.89,96.89,96.85,96.87,23622.0,93.7186,93.7186,93.6799,93.6992,23622.0
2024-12-03 09:40:00,96.87,96.87,96.84,96.84,11125.0,93.6992,93.6992,93.6702,93.6702,11125.0
2024-12-03 09:45:00,96.84,96.88,96.84,96.87,27550.0,93.6702,93.7089,93.6702,93.6992,27550.0
2024-12-03 09:50:00,96.86,96.87,96.85,96.86,12908.0,93.6896,93.6992,93.6799,93.6896,12908.0
2024-12-03 09:55:00,96.85,96.86,96.84,96.86,10104.0,93.6799,93.6896,93.6702,93.6896,10104.0
2024-12-03 10:00:00,96.86,96.87,96.81,96.84,50350.0,93.6896,93.6992,93.6412,93.6702,50350.0
2024-12-03 10:05:00,96.84,96.85,96.83,96.84,15166.0,93.6702,93.6799,93.6605,93.6702,15166.0
2024-12-03 10:10:00,96.83,96.85,96.83,96.84,25921.0,93.6605,93.6799,93.6605,93.6702,25921.0
2024-12-03 10:15:00,96.83,96.84,96.82,96.83,14137.0,93.6605,93.6702,93.6509,93.6605,14137.0
2024-12-03 10:20:00,96.82,96.82,96.81,96.82,10733.0,93.6509,93.6509,93.6412,93.6509,10733.0
2024-12-03 10:25:00,96.81,96.83,96.81,96.83,11305.0,93.6412,93.6605,93.6412,93.6605,11305.0
2024-12-03 10:30:00,96.82,96.83,96.8,96.8,29194.0,93.6509,93.6605,93.6315,93.6315,29194.0
2024-12-03 10:35:00,96.79,96.82,96.79,96.8,7254.0,93.6218,93.6509,93.6218,93.6315,7254.0
2024-12-03 10:40:00,96.8,96.8,96.77,96.78,6154.0,93.6315,93.6315,93.6025,93.6122,6154.0
2024-12-03 10:45:00,96.79,96.8,96.78,96.79,6206.0,93.6218,93.6315,93.6122,93.6218,6206.0
2024-12-03 10:50:00,96.79,96.81,96.79,96.81,14185.0,93.6218,93.6412,93.6218,93.6412,14185.0
2024-12-03 10:55:00,96.8,96.81,96.79,96.8,10490.0,93.6315,93.6412,93.6218,93.6315,10490.0
2024-12-03 11:00:00,96.8,96.81,96.77,96.78,10284.0,93.6315,93.6412,93.6025,93.6122,10284.0
2024-12-03 11:05:00,96.78,96.79,96.77,96.79,19546.0,93.6122,93.6218,93.6025,93.6218,19546.0
2024-12-03 11:10:00,96.79,96.79,96.77,96.78,13131.0,93.6218,93.6218,93.6025,93.6122,13131.0
2024-12-03 11:15:00,96.76,96.78,96.76,96.78,13510.0,93.5928,93.6122,93.5928,93.6122,13510.0
2024-12-03 11:20:00,96.77,96.78,96.76,96.76,33424.0,93.6025,93.6122,93.5928,93.5928,33424.0
2024-12-03 11:25:00,96.76,96.77,96.76,96.77,2616.0,93.5928,93.6025,93.5928,93.6025,2616.0
2024-12-03 11:30:00,96.77,96.78,96.76,96.78,6631.0,93.6025,93.6122,93.5928,93.6122,6631.0
2024-12-03 11:35:00,96.78,96.78,96.76,96.76,8913.0,93.6122,93.6122,93.5928,93.5928,8913.0
2024-12-03 11:40:00,96.76,96.79,96.75,96.79,68174.0,93.5928,93.6218,93.5832,93.6218,68174.0
2024-12-03 11:45:00,96.79,96.8,96.78,96.8,34168.0,93.6218,93.6315,93.6122,93.6315,34168.0
2024-12-03 11:50:00,96.8,96.81,96.79,96.8,3600.0,93.6315,93.6412,93.6218,93.6315,3600.0
2024-12-03 11:55:00,96.81,96.81,96.8,96.81,3172.0,93.6412,93.6412,93.6315,93.6412,3172.0
2024-12-03 12:00:00,96.81,96.81,96.79,96.8,14027.0,93.6412,93.6412,93.6218,93.6315,14027.0
2024-12-03 12:05:00,96.8,96.8,96.78,96.8,1984.0,93.6315,93.6315,93.6122,93.6315,1984.0
2024-12-03 12:10:00,96.8,96.8,96.77,96.79,8752.0,93.6315,93.6315,93.6025,93.6218,8752.0
2024-12-03 12:15:00,96.79,96.8,96.79,96.8,2514.0,93.6218,93.6315,93.6218,93.6315,2514.0
2024-12-03 12:20:00,96.8,96.81,96.79,96.81,5645.0,93.6315,93.6412,93.6218,93.6412,5645.0
2024-12-03 12:25:00,96.81,96.83,96.81,96.83,8970.0,93.6412,93.6605,93.6412,93.6605,8970.0
2024-12-03 12:30:00,96.83,96.85,96.83,96.84,9972.0,93.6605,93.6799,93.6605,93.6702,9972.0
2024-12-03 12:35:00,96.84,96.86,96.83,96.86,12388.0,93.6702,93.6896,93.6605,93.6896,12388.0
2024-12-03 12:40:00,96.85,96.86,96.85,96.86,3886.0,93.6799,93.6896,93.6799,93.6896,3886.0
2024-12-03 12:45:00,96.86,96.87,96.85,96.87,5944.0,93.6896,93.6992,93.6799,93.6992,5944.0
2024-12-03 12:50:00,96.87,96.9,96.86,96.89,29393.0,93.6992,93.7282,93.6896,93.7186,29393.0
2024-12-03 12:55:00,96.9,96.91,96.89,96.91,31771.0,93.7282,93.7379,93.7186,93.7379,31771.0
2024-12-03 13:00:00,96.91,96.91,96.9,96.9,14065.0,93.7379,93.7379,93.7282,93.7282,14065.0
2024-12-03 13:05:00,96.89,96.9,96.88,96.89,14598.0,93.7186,93.7282,93.7089,93.7186,14598.0
2024-12-03 13:10:00,96.88,96.9,96.88,96.9,22562.0,93.7089,93.7282,93.7089,93.7282,22562.0
2024-12-03 13:15:00,96.89,96.9,96.88,96.9,56100.0,93.7186,93.7282,93.7089,93.7282,56100.0
2024-12-03 13:20:00,96.9,96.91,96.89,96.91,13567.0,93.7282,93.7379,93.7186,93.7379,13567.0
2024-12-03 13:25:00,96.91,96.91,96.87,96.87,31808.0,93.7379,93.7379,93.6992,93.6992,31808.0
2024-12-03 13:30:00,96.87,96.88,96.86,96.86,5438.0,93.6992,93.7089,93.6896,93.6896,5438.0
2024-12-03 13:35:00,96.87,96.87,96.85,96.86,14059.0,93.6992,93.6992,93.6799,93.6896,14059.0
2024-12-03 13:40:00,96.86,96.86,96.84,96.85,15524.0,93.6896,93.6896,93.6702,93.6799,15524.0
2024-12-03 13:45:00,96.84,96.87,96.84,96.87,10194.0,93.6702,93.6992,93.6702,93.6992,10194.0
2024-12-03 13:50:00,96.87,96.88,96.86,96.88,7905.0,93.6992,93.7089,93.6896,93.7089,7905.0
2024-12-03 13:55:00,96.89,96.89,96.86,96.87,2137.0,93.7186,93.7186,93.6896,93.6992,2137.0
2024-12-03 14:00:00,96.86,96.87,96.84,96.86,41331.0,93.6896,93.6992,93.6702,93.6896,41331.0
2024-12-03 14:05:00,96.86,96.86,96.85,96.86,3369.0,93.6896,93.6896,93.6799,93.6896,3369.0
2024-12-03 14:10:00,96.86,96.86,96.85,96.85,7951.0,93.6896,93.6896,93.6799,93.6799,7951.0
2024-12-03 14:15:00,96.86,96.86,96.85,96.86,4462.0,93.6896,93.6896,93.6799,93.6896,4462.0
2024-12-03 14:20:00,96.86,96.86,96.85,96.85,5874.0,93.6896,93.6896,93.6799,93.6799,5874.0
2024-12-03 14:25:00,96.86,96.86,96.83,96.84,47884.0,93.6896,93.6896,93.6605,93.6702,47884.0
2024-12-03 14:30:00,96.84,96.85,96.84,96.85,8889.0,93.6702,93.6799,93.6702,93.6799,8889.0
2024-12-03 14:35:00,96.84,96.85,96.84,96.84,6205.0,93.6702,93.6799,93.6702,93.6702,6205.0
2024-12-03 14:40:00,96.85,96.85,96.83,96.84,10822.0,93.6799,93.6799,93.6605,93.6702,10822.0
2024-12-03 14:45:00,96.84,96.84,96.83,96.84,2539.0,93.6702,93.6702,93.6605,93.6702,2539.0
2024-12-03 14:50:00,96.84,96.84,96.81,96.81,44106.0,93.6702,93.6702,93.6412,93.6412,44106.0
2024-12-03 14:55:00,96.81,96.81,96.78,96.79,15865.0,93.6412,93.6412,93.6122,93.6218,15865.0
2024-12-03 15:00:00,96.8,96.8,96.78,96.79,79284.0,93.6315,93.6315,93.6122,93.6218,79284.0
2024-12-03 15:05:00,96.78,96.79,96.78,96.78,11551.0,93.6122,93.6218,93.6122,93.6122,11551.0
2024-12-03 15:10:00,96.78,96.79,96.77,96.78,16166.0,93.6122,93.6218,93.6025,93.6122,16166.0
2024-12-03 15:15:00,96.78,96.78,96.77,96.77,13188.0,93.6122,93.6122,93.6025,93.6025,13188.0
2024-12-03 15:20:00,96.78,96.79,96.77,96.79,26459.0,93.6122,93.6218,93.6025,93.6218,26459.0
2024-12-03 15:25:00,96.79,96.79,96.78,96.79,11187.0,93.6218,93.6218,93.6122,93.6218,11187.0
2024-12-03 15:30:00,96.79,96.8,96.78,96.79,37100.0,93.6218,93.6315,93.6122,93.6218,37100.0
2024-12-03 15:35:00,96.79,96.8,96.79,96.8,25374.0,93.6218,93.6315,93.6218,93.6315,25374.0
2024-12-03 15:40:00,96.8,96.8,96.78,96.79,46687.0,93.6315,93.6315,93.6122,93.6218,46687.0
2024-12-03 15:45:00,96.79,96.79,96.78,96.79,49041.0,93.6218,93.6218,93.6122,93.6218,49041.0
2024-12-03 15:50:00,96.79,96.81,96.79,96.81,93794.0,93.6218,93.6412,93.6218,93.6412,93794.0
2024-12-03 15:55:00,96.81,96.81,96.79,96.81,205542.0,93.6412,93.6412,93.6218,93.6412,205542.0
2024-12-04 09:30:00,96.9,96.9,96.79,96.86,104814.0,93.7282,93.7282,93.6218,93.6896,104814.0
2024-12-04 09:35:00,96.86,96.88,96.84,96.86,19382.0,93.6896,93.7089,93.6702,93.6896,19382.0
2024-12-04 09:40:00,96.86,96.86,96.82,96.83,19707.0,93.6896,93.6896,93.6509,93.6605,19707.0
2024-12-04 09:45:00,96.83,96.85,96.82,96.84,59525.0,93.6605,93.6799,93.6509,93.6702,59525.0
2024-12-04 09:50:00,96.84,96.86,96.84,96.84,21921.0,93.6702,93.6896,93.6702,93.6702,21921.0
2024-12-04 09:55:00,96.85,96.86,96.83,96.84,28497.0,93.6799,93.6896,93.6605,93.6702,28497.0
2024-12-04 10:00:00,96.84,96.89,96.84,96.87,69201.0,93.6702,93.7186,93.6702,93.6992,69201.0
2024-12-04 10:05:00,96.87,96.87,96.85,96.86,18015.0,93.6992,93.6992,93.6799,93.6896,18015.0
2024-12-04 10:10:00,96.86,96.88,96.85,96.87,18383.0,93.6896,93.7089,93.6799,93.6992,18383.0
2024-12-04 10:15:00,96.86,96.86,96.84,96.85,14205.0,93.6896,93.6896,93.6702,93.6799,14205.0
2024-12-04 10:20:00,96.85,96.86,96.84,96.85,4411.0,93.6799,93.6896,93.6702,93.6799,4411.0
2024-12-04 10:25:00,96.86,96.88,96.86,96.87,11162.0,93.6896,93.7089,93.6896,93.6992,11162.0
2024-12-04 10:30:00,96.87,96.88,96.85,96.85,10571.0,93.6992,93.7089,93.6799,93.6799,10571.0
2024-12-04 10:35:00,96.85,96.87,96.85,96.86,3698.0,93.6799,93.6992,93.6799,93.6896,3698.0
2024-12-04 10:40:00,96.86,96.86,96.85,96.86,3714.0,93.6896,93.6896,93.6799,93.6896,3714.0
2024-12-04 10:45:00,96.86,96.88,96.86,96.87,8879.0,93.6896,93.7089,93.6896,93.6992,8879.0
2024-12-04 10:50:00,96.87,96.88,96.86,96.88,111648.0,93.6992,93.7089,93.6896,93.7089,111648.0
2024-12-04 10:55:00,96.89,96.9,96.87,96.88,38946.0,93.7186,93.7282,93.6992,93.7089,38946.0
2024-12-04 11:00:00,96.88,96.88,96.86,96.87,2938.0,93.7089,93.7089,93.6896,93.6992,2938.0
2024-12-04 11:05:00,96.89,96.89,96.88,96.89,11252.0,93.7186,93.7186,93.7089,93.7186,11252.0
2024-12-04 11:10:00,96.89,96.9,96.89,96.9,7761.0,93.7186,93.7282,93.7186,93.7282,7761.0
2024-12-04 11:15:00,96.9,96.92,96.9,96.92,11595.0,93.7282,93.7476,93.7282,93.7476,11595.0
2024-12-04 11:20:00,96.92,96.93,96.91,96.91,11348.0,93.7476,93.7573,93.7379,93.7379,11348.0
2024-12-04 11:25:00,96.92,96.93,96.92,96.93,7541.0,93.7476,93.7573,93.7476,93.7573,7541.0
2024-12-04 11:30:00,96.93,96.93,96.91,96.91,13841.0,93.7573,93.7573,93.7379,93.7379,13841.0
2024-12-04 11:35:00,96.92,96.93,96.9,96.91,33772.0,93.7476,93.7573,93.7282,93.7379,33772.0
2024-12-04 11:40:00,96.91,96.91,96.9,96.91,8906.0,93.7379,93.7379,93.7282,93.7379,8906.0
2024-12-04 11:45:00,96.91,96.91,96.88,96.88,5742.0,93.7379,93.7379,93.7089,93.7089,5742.0
2024-12-04 11:50:00,96.9,96.91,96.89,96.91,7270.0,93.7282,93.7379,93.7186,93.7379,7270.0
2024-12-04 11:55:00,96.91,96.92,96.91,96.91,5355.0,93.7379,93.7476,93.7379,93.7379,5355.0
2024-12-04 12:00:00,96.91,96.92,96.91,96.92,2413.0,93.7379,93.7476,93.7379,93.7476,2413.0
2024-12-04 12:05:00,96.92,96.93,96.91,96.92,6724.0,93.7476,93.7573,93.7379,93.7476,6724.0
2024-12-04 12:10:00,96.92,96.94,96.91,96.93,21462.0,93.7476,93.7669,93.7379,93.7573,21462.0
2024-12-04 12:15:00,96.93,96.93,96.91,96.93,27859.0,93.7573,93.7573,93.7379,93.7573,27859.0
2024-12-04 12:20:00,96.93,96.93,96.92,96.93,12146.0,93.7573,93.7573,93.7476,93.7573,12146.0
2024-12-04 12:25:00,96.93,96.93,96.91,96.91,9909.0,93.7573,93.7573,93.7379,93.7379,9909.0
2024-12-04 12:30:00,96.91,96.92,96.9,96.92,68561.0,93.7379,93.7476,93.7282,93.7476,68561.0
2024-12-04 12:35:00,96.92,96.92,96.91,96.91,14140.0,93.7476,93.7476,93.7379,93.7379,14140.0
2024-12-04 12:40:00,96.91,96.92,96.91,96.92,7579.0,93.7379,93.7476,93.7379,93.7476,7579.0
2024-12-04 12:45:00,96.92,96.92,96.91,96.92,6596.0,93.7476,93.7476,93.7379,93.7476,6596.0
2024-12-04 12:50:00,96.93,96.94,96.92,96.94,21693.0,93.7573,93.7669,93.7476,93.7669,21693.0
2024-12-04 12:55:00,96.94,96.94,96.93,96.94,39828.0,93.7669,93.7669,93.7573,93.7669,39828.0
2024-12-04 13:00:00,96.94,96.94,96.93,96.93,5612.0,93.7669,93.7669,93.7573,93.7573,5612.0
2024-12-04 13:05:00,96.93,96.94,96.93,96.94,42443.0,93.7573,93.7669,93.7573,93.7669,42443.0
2024-12-04 13:10:00,96.94,96.94,96.93,96.94,76309.0,93.7669,93.7669,93.7573,93.7669,76309.0
2024-12-04 13:15:00,96.94,96.94,96.93,96.94,67242.0,93.7669,93.7669,93.7573,93.7669,67242.0
2024-12-04 13:20:00,96.94,96.94,96.92,96.92,115428.0,93.7669,93.7669,93.7476,93.7476,115428.0
2024-12-04 13:25:00,96.92,96.92,96.9,96.9,7964.0,93.7476,93.7476,93.7282,93.7282,7964.0
2024-12-04 13:30:00,96.91,96.91,96.89,96.9,55968.0,93.7379,93.7379,93.7186,93.7282,55968.0
2024-12-04 13:35:00,96.9,96.92,96.9,96.92,15110.0,93.7282,93.7476,93.7282,93.7476,15110.0
2024-12-04 13:40:00,96.91,96.93,96.91,96.93,56463.0,93.7379,93.7573,93.7379,93.7573,56463.0
2024-12-04 13:45:00,96.92,96.95,96.92,96.95,63904.0,93.7476,93.7766,93.7476,93.7766,63904.0
2024-12-04 13:50:00,96.95,96.95,96.93,96.94,11888.0,93.7766,93.7766,93.7573,93.7669,11888.0
2024-12-04 13:55:00,96.95,96.96,96.92,96.93,12139.0,93.7766,93.7863,93.7476,93.7573,12139.0
2024-12-04 14:00:00,96.93,96.96,96.9,96.96,19858.0,93.7573,93.7863,93.7282,93.7863,19858.0
2024-12-04 14:05:00,96.96,96.96,96.95,96.95,640.0,93.7863,93.7863,93.7766,93.7766,640.0
2024-12-04 14:10:00,96.96,96.98,96.95,96.97,10008.0,93.7863,93.8056,93.7766,93.796,10008.0
2024-12-04 14:15:00,96.97,96.98,96.95,96.96,6049.0,93.796,93.8056,93.7766,93.7863,6049.0
2024-12-04 14:20:00,96.96,96.96,96.95,96.96,4847.0,93.7863,93.7863,93.7766,93.7863,4847.0
2024-12-04 14:25:00,96.97,96.97,96.96,96.97,11853.0,93.796,93.796,93.7863,93.796,11853.0
2024-12-04 14:30:00,96.97,96.99,96.96,96.99,11264.0,93.796,93.8153,93.7863,93.8153,11264.0
2024-12-04 14:35:00,96.98,96.99,96.97,96.97,10459.0,93.8056,93.8153,93.796,93.796,10459.0
2024-12-04 14:40:00,96.97,96.97,96.96,96.97,2142.0,93.796,93.796,93.7863,93.796,2142.0
2024-12-04 14:45:00,96.97,96.98,96.95,96.96,6963.0,93.796,93.8056,93.7766,93.7863,6963.0
2024-12-04 14:50:00,96.95,96.97,96.95,96.97,41033.0,93.7766,93.796,93.7766,93.796,41033.0
2024-12-04 14:55:00,96.97,96.97,96.94,96.95,33257.0,93.796,93.796,93.7669,93.7766,33257.0
2024-12-04 15:00:00,96.95,96.95,96.94,96.94,1985.0,93.7766,93.7766,93.7669,93.7669,1985.0
2024-12-04 15:05:00,96.95,96.96,96.94,96.96,41142.0,93.7766,93.7863,93.7669,93.7863,41142.0
2024-12-04 15:10:00,96.96,96.97,96.96,96.97,5593.0,93.7863,93.796,93.7863,93.796,5593.0
2024-12-04 15:15:00,96.97,96.97,96.96,96.97,16469.0,93.796,93.796,93.7863,93.796,16469.0
2024-12-04 15:20:00,96.97,96.97,96.96,96.97,3038.0,93.796,93.796,93.7863,93.796,3038.0
2024-12-04 15:25:00,96.96,96.97,96.94,96.94,77144.0,93.7863,93.796,93.7669,93.7669,77144.0
2024-12-04 15:30:00,96.95,96.95,96.91,96.92,41912.0,93.7766,93.7766,93.7379,93.7476,41912.0
2024-12-04 15:35:00,96.92,96.94,96.91,96.94,81089.0,93.7476,93.7669,93.7379,93.7669,81089.0
2024-12-04 15:40:00,96.94,96.95,96.93,96.95,29433.0,93.7669,93.7766,93.7573,93.7766,29433.0
2024-12-04 15:45:00,96.95,96.97,96.94,96.97,66915.0,93.7766,93.796,93.7669,93.796,66915.0
2024-12-04 15:50:00,96.97,97.0,96.96,96.99,45683.0,93.796,93.825,93.7863,93.8153,45683.0
2024-12-04 15:55:00,96.99,97.01,96.98,97.01,149792.0,93.8153,93.8346,93.8056,93.8346,149792.0
2024-12-05 09:30:00,96.96,96.98,96.93,96.95,35498.0,93.7863,93.8056,93.7573,93.7766,35498.0
2024-12-05 09:35:00,96.95,96.96,96.94,96.96,7301.0,93.7766,93.7863,93.7669,93.7863,7301.0
2024-12-05 09:40:00,96.95,96.95,96.94,96.94,3200.0,93.7766,93.7766,93.7669,93.7669,3200.0
2024-12-05 09:45:00,96.95,96.96,96.94,96.95,10989.0,93.7766,93.7863,93.7669,93.7766,10989.0
2024-12-05 09:50:00,96.95,96.97,96.95,96.95,25824.0,93.7766,93.796,93.7766,93.7766,25824.0
2024-12-05 09:55:00,96.95,96.97,96.95,96.95,29164.0,93.7766,93.796,93.7766,93.7766,29164.0
2024-12-05 10:00:00,96.96,96.98,96.95,96.98,23308.0,93.7863,93.8056,93.7766,93.8056,23308.0
2024-12-05 10:05:00,96.98,96.99,96.97,96.98,13129.0,93.8056,93.8153,93.796,93.8056,13129.0
2024-12-05 10:10:00,96.97,96.97,96.93,96.93,9868.0,93.796,93.796,93.7573,93.7573,9868.0
2024-12-05 10:15:00,96.94,96.95,96.93,96.94,4088.0,93.7669,93.7766,93.7573,93.7669,4088.0
2024-12-05 10:20:00,96.93,96.94,96.9,96.91,4211.0,93.7573,93.7669,93.7282,93.7379,4211.0
2024-12-05 10:25:00,96.91,96.91,96.9,96.91,4813.0,93.7379,93.7379,93.7282,93.7379,4813.0
2024-12-05 10:30:00,96.91,96.91,96.89,96.91,7125.0,93.7379,93.7379,93.7186,93.7379,7125.0
2024-12-05 10:35:00,96.91,96.91,96.89,96.89,9543.0,93.7379,93.7379,93.7186,93.7186,9543.0
2024-12-05 10:40:00,96.89,96.9,96.87,96.89,11736.0,93.7186,93.7282,93.6992,93.7186,11736.0
2024-12-05 10:45:00,96.9,96.92,96.89,96.9,14426.0,93.7282,93.7476,93.7186,93.7282,14426.0
2024-12-05 10:50:00,96.91,96.92,96.9,96.91,2055.0,93.7379,93.7476,93.7282,93.7379,2055.0
2024-12-05 10:55:00,96.9,96.91,96.89,96.9,9302.0,93.7282,93.7379,93.7186,93.7282,9302.0
2024-12-05 11:00:00,96.9,96.91,96.89,96.91,6753.0,93.7282,93.7379,93.7186,93.7379,6753.0
2024-12-05 11:05:00,96.91,96.91,96.9,96.91,22588.0,93.7379,93.7379,93.7282,93.7379,22588.0
2024-12-05 11:10:00,96.91,96.91,96.89,96.89,8217.0,93.7379,93.7379,93.7186,93.7186,8217.0
2024-12-05 11:15:00,96.89,96.91,96.89,96.9,4084.0,93.7186,93.7379,93.7186,93.7282,4084.0
2024-12-05 11:20:00,96.91,96.93,96.9,96.92,7606.0,93.7379,93.7573,93.7282,93.7476,7606.0
2024-12-05 11:25:00,96.93,96.93,96.92,96.93,17732.0,93.7573,93.7573,93.7476,93.7573,17732.0
2024-12-05 11:30:00,96.93,96.93,96.92,96.93,13066.0,93.7573,93.7573,93.7476,93.7573,13066.0
2024-12-05 11:35:00,96.92,96.93,96.91,96.92,27146.0,93.7476,93.7573,93.7379,93.7476,27146.0
2024-12-05 11:40:00,96.93,96.93,96.92,96.92,3515.0,93.7573,93.7573,93.7476,93.7476,3515.0
2024-12-05 11:45:00,96.92,96.93,96.92,96.93,959.0,93.7476,93.7573,93.7476,93.7573,959.0
2024-12-05 11:50:00,96.92,96.93,96.92,96.92,13754.0,93.7476,93.7573,93.7476,93.7476,13754.0
2024-12-05 11:55:00,96.92,96.92,96.91,96.92,2626.0,93.7476,93.7476,93.7379,93.7476,2626.0
2024-12-05 12:00:00,96.93,96.93,96.92,96.92,963.0,93.7573,93.7573,93.7476,93.7476,963.0
2024-12-05 12:05:00,96.93,96.95,96.92,96.95,4350.0,93.7573,93.7766,93.7476,93.7766,4350.0
2024-12-05 12:10:00,96.95,96.95,96.93,96.94,28566.0,93.7766,93.7766,93.7573,93.7669,28566.0
2024-12-05 12:15:00,96.94,96.95,96.93,96.95,13079.0,93.7669,93.7766,93.7573,93.7766,13079.0
2024-12-05 12:20:00,96.95,96.96,96.94,96.95,28014.0,93.7766,93.7863,93.7669,93.7766,28014.0
2024-12-05 12:25:00,96.95,96.97,96.95,96.97,13811.0,93.7766,93.796,93.7766,93.796,13811.0
2024-12-05 12:30:00,96.97,96.97,96.96,96.96,12033.0,93.796,93.796,93.7863,93.7863,12033.0
2024-12-05 12:35:00,96.96,96.96,96.96,96.96,0.0,93.7863,93.7863,93.7863,93.7863,0.0
2024-12-05 12:40:00,96.97,96.98,96.95,96.97,20704.0,93.796,93.8056,93.7766,93.796,20704.0
2024-12-05 12:45:00,96.97,96.98,96.96,96.98,4945.0,93.796,93.8056,93.7863,93.8056,4945.0
2024-12-05 12:50:00,96.98,96.98,96.97,96.98,100.0,93.8056,93.8056,93.796,93.8056,100.0
2024-12-05 12:55:00,96.97,96.98,96.97,96.98,5411.0,93.796,93.8056,93.796,93.8056,5411.0
2024-12-05 13:00:00,96.98,96.98,96.96,96.96,4232.0,93.8056,93.8056,93.7863,93.7863,4232.0
2024-12-05 13:05:00,96.97,96.97,96.96,96.97,856.0,93.796,93.796,93.7863,93.796,856.0
2024-12-05 13:10:00,96.96,96.97,96.96,96.97,1566.0,93.7863,93.796,93.7863,93.796,1566.0
2024-12-05 13:15:00,96.97,96.97,96.96,96.97,24932.0,93.796,93.796,93.7863,93.796,24932.0
2024-12-05 13:20:00,96.96,96.97,96.94,96.95,59015.0,93.7863,93.796,93.7669,93.7766,59015.0
2024-12-05 13:25:00,96.94,96.96,96.94,96.95,2383.0,93.7669,93.7863,93.7669,93.7766,2383.0
2024-12-05 13:30:00,96.95,96.95,96.93,96.95,17463.0,93.7766,93.7766,93.7573,93.7766,17463.0
2024-12-05 13:35:00,96.95,96.96,96.94,96.96,30169.0,93.7766,93.7863,93.7669,93.7863,30169.0
2024-12-05 13:40:00,96.96,96.97,96.95,96.96,48739.0,93.7863,93.796,93.7766,93.7863,48739.0
2024-12-05 13:45:00,96.96,96.97,96.95,96.97,9837.0,93.7863,93.796,93.7766,93.796,9837.0
2024-12-05 13:50:00,96.97,96.97,96.96,96.97,19407.0,93.796,93.796,93.7863,93.796,19407.0
2024-12-05 13:55:00,96.97,96.98,96.96,96.98,4035.0,93.796,93.8056,93.7863,93.8056,4035.0
2024-12-05 14:00:00,96.98,97.0,96.97,96.98,16152.0,93.8056,93.825,93.796,93.8056,16152.0
2024-12-05 14:05:00,96.98,97.0,96.98,97.0,4745.0,93.8056,93.825,93.8056,93.825,4745.0
2024-12-05 14:10:00,97.0,97.0,96.97,96.97,24518.0,93.825,93.825,93.796,93.796,24518.0
2024-12-05 14:15:00,96.98,96.98,96.97,96.98,20700.0,93.8056,93.8056,93.796,93.8056,20700.0
2024-12-05 14:20:00,96.98,96.99,96.98,96.98,10262.0,93.8056,93.8153,93.8056,93.8056,10262.0
2024-12-05 14:25:00,96.98,97.0,96.97,96.97,87863.0,93.8056,93.825,93.796,93.796,87863.0
2024-12-05 14:30:00,96.97,96.98,96.97,96.97,51329.0,93.796,93.8056,93.796,93.796,51329.0
2024-12-05 14:35:00,96.97,96.99,96.97,96.99,7067.0,93.796,93.8153,93.796,93.8153,7067.0
2024-12-05 14:40:00,96.98,96.99,96.97,96.98,4437.0,93.8056,93.8153,93.796,93.8056,4437.0
2024-12-05 14:45:00,96.99,97.0,96.97,96.98,5569.0,93.8153,93.825,93.796,93.8056,5569.0
2024-12-05 14:50:00,96.98,96.99,96.98,96.99,4923.0,93.8056,93.8153,93.8056,93.8153,4923.0
2024-12-05 14:55:00,96.98,96.99,96.97,96.98,6112.0,93.8056,93.8153,93.796,93.8056,6112.0
2024-12-05 15:00:00,96.97,96.98,96.96,96.97,10322.0,93.796,93.8056,93.7863,93.796,10322.0
2024-12-05 15:05:00,96.97,96.97,96.95,96.96,15499.0,93.796,93.796,93.7766,93.7863,15499.0
2024-12-05 15:10:00,96.96,96.96,96.94,96.95,18211.0,93.7863,93.7863,93.7669,93.7766,18211.0
2024-12-05 15:15:00,96.95,96.95,96.94,96.95,2815.0,93.7766,93.7766,93.7669,93.7766,2815.0
2024-12-05 15:20:00,96.95,96.96,96.94,96.95,11118.0,93.7766,93.7863,93.7669,93.7766,11118.0
2024-12-05 15:25:00,96.96,96.96,96.95,96.95,4402.0,93.7863,93.7863,93.7766,93.7766,4402.0
2024-12-05 15:30:00,96.95,96.97,96.95,96.97,24680.0,93.7766,93.796,93.7766,93.796,24680.0
2024-12-05 15:35:00,96.97,96.98,96.96,96.98,90176.0,93.796,93.8056,93.7863,93.8056,90176.0
2024-12-05 15:40:00,96.98,96.98,96.96,96.97,25634.0,93.8056,93.8056,93.7863,93.796,25634.0
2024-12-05 15:45:00,96.97,96.98,96.95,96.96,40733.0,93.796,93.8056,93.7766,93.7863,40733.0
2024-12-05 15:50:00,96.96,96.97,96.95,96.95,57886.0,93.7863,93.796,93.7766,93.7766,57886.0
2024-12-05 15:55:00,96.95,96.96,96.88,96.92,108312.0,93.7766,93.7863,93.7089,93.7476,108312.0
2024-12-06 09:30:00,97.07,97.27,97.01,97.19,109874.0,93.8927,94.0861,93.8346,94.0088,109874.0
2024-12-06 09:35:00,97.19,97.2,97.17,97.19,20054.0,94.0088,94.0184,93.9894,94.0088,20054.0
2024-12-06 09:40:00,97.18,97.19,97.16,97.19,16478.0,93.9991,94.0088,93.9797,94.0088,16478.0
2024-12-06 09:45:00,97.19,97.21,97.19,97.2,9967.0,94.0088,94.0281,94.0088,94.0184,9967.0
2024-12-06 09:50:00,97.19,97.21,97.18,97.21,172813.0,94.0088,94.0281,93.9991,94.0281,172813.0
2024-12-06 09:55:00,97.21,97.21,97.17,97.18,18062.0,94.0281,94.0281,93.9894,93.9991,18062.0
2024-12-06 10:00:00,97.18,97.2,97.16,97.19,27746.0,93.9991,94.0184,93.9797,94.0088,27746.0
2024-12-06 10:05:00,97.19,97.19,97.16,97.18,2752.0,94.0088,94.0088,93.9797,93.9991,2752.0
2024-12-06 10:10:00,97.18,97.18,97.15,97.17,15432.0,93.9991,93.9991,93.9701,93.9894,15432.0
2024-12-06 10:15:00,97.17,97.17,97.14,97.15,11266.0,93.9894,93.9894,93.9604,93.9701,11266.0
2024-12-06 10:20:00,97.14,97.15,97.12,97.13,5845.0,93.9604,93.9701,93.941,93.9507,5845.0
2024-12-06 10:25:00,97.13,97.14,97.12,97.13,14825.0,93.9507,93.9604,93.941,93.9507,14825.0
2024-12-06 10:30:00,97.14,97.14,97.13,97.14,9479.0,93.9604,93.9604,93.9507,93.9604,9479.0
2024-12-06 10:35:00,97.15,97.15,97.13,97.15,21691.0,93.9701,93.9701,93.9507,93.9701,21691.0
2024-12-06 10:40:00,97.14,97.14,97.12,97.12,24028.0,93.9604,93.9604,93.941,93.941,24028.0
2024-12-06 10:45:00,97.12,97.13,97.11,97.13,2233.0,93.941,93.9507,93.9314,93.9507,2233.0
2024-12-06 10:50:00,97.13,97.13,97.1,97.11,23995.0,93.9507,93.9507,93.9217,93.9314,23995.0
2024-12-06 10:55:00,97.11,97.12,97.1,97.12,1585.0,93.9314,93.941,93.9217,93.941,1585.0
2024-12-06 11:00:00,97.11,97.12,97.1,97.1,1210.0,93.9314,93.941,93.9217,93.9217,1210.0
2024-12-06 11:05:00,97.1,97.11,97.08,97.08,5157.0,93.9217,93.9314,93.9024,93.9024,5157.0
2024-12-06 11:10:00,97.09,97.09,97.08,97.09,5674.0,93.912,93.912,93.9024,93.912,5674.0
2024-12-06 11:15:00,97.09,97.1,97.09,97.09,2561.0,93.912,93.9217,93.912,93.912,2561.0
2024-12-06 11:20:00,97.1,97.12,97.1,97.11,18560.0,93.9217,93.941,93.9217,93.9314,18560.0
2024-12-06 11:25:00,97.11,97.13,97.1,97.13,17616.0,93.9314,93.9507,93.9217,93.9507,17616.0
2024-12-06 11:30:00,97.12,97.13,97.11,97.12,5817.0,93.941,93.9507,93.9314,93.941,5817.0
2024-12-06 11:35:00,97.13,97.15,97.13,97.15,9746.0,93.9507,93.9701,93.9507,93.9701,9746.0
2024-12-06 11:40:00,97.15,97.16,97.14,97.16,11165.0,93.9701,93.9797,93.9604,93.9797,11165.0
2024-12-06 11:45:00,97.16,97.16,97.15,97.16,7027.0,93.9797,93.9797,93.9701,93.9797,7027.0
2024-12-06 11:50:00,97.16,97.17,97.16,97.17,19966.0,93.9797,93.9894,93.9797,93.9894,19966.0
2024-12-06 11:55:00,97.17,97.18,97.16,97.16,16188.0,93.9894,93.9991,93.9797,93.9797,16188.0
2024-12-06 12:00:00,97.16,97.17,97.15,97.15,12262.0,93.9797,93.9894,93.9701,93.9701,12262.0
2024-12-06 12:05:00,97.15,97.16,97.14,97.16,8898.0,93.9701,93.9797,93.9604,93.9797,8898.0
2024-12-06 12:10:00,97.16,97.19,97.16,97.19,7031.0,93.9797,94.0088,93.9797,94.0088,7031.0
2024-12-06 12:15:00,97.19,97.19,97.17,97.17,5151.0,94.0088,94.0088,93.9894,93.9894,5151.0
2024-12-06 12:20:00,97.17,97.18,97.16,97.17,13644.0,93.9894,93.9991,93.9797,93.9894,13644.0
2024-12-06 12:25:00,97.18,97.19,97.17,97.18,7604.0,93.9991,94.0088,93.9894,93.9991,7604.0
2024-12-06 12:30:00,97.18,97.18,97.17,97.18,19479.0,93.9991,93.9991,93.9894,93.9991,19479.0
2024-12-06 12:35:00,97.18,97.19,97.17,97.19,10042.0,93.9991,94.0088,93.9894,94.0088,10042.0
2024-12-06 12:40:00,97.18,97.19,97.16,97.17,3781.0,93.9991,94.0088,93.9797,93.9894,3781.0
2024-12-06 12:45:00,97.17,97.18,97.16,97.17,31170.0,93.9894,93.9991,93.9797,93.9894,31170.0
2024-12-06 12:50:00,97.17,97.18,97.16,97.17,3731.0,93.9894,93.9991,93.9797,93.9894,3731.0
2024-12-06 12:55:00,97.17,97.18,97.17,97.18,1323.0,93.9894,93.9991,93.9894,93.9991,1323.0
2024-12-06 13:00:00,97.18,97.18,97.17,97.18,2908.0,93.9991,93.9991,93.9894,93.9991,2908.0
2024-12-06 13:05:00,97.17,97.18,97.17,97.18,2955.0,93.9894,93.9991,93.9894,93.9991,2955.0
2024-12-06 13:10:00,97.18,97.18,97.17,97.18,3260.0,93.9991,93.9991,93.9894,93.9991,3260.0
2024-12-06 13:15:00,97.18,97.19,97.17,97.18,11683.0,93.9991,94.0088,93.9894,93.9991,11683.0
2024-12-06 13:20:00,97.18,97.19,97.18,97.19,5174.0,93.9991,94.0088,93.9991,94.0088,5174.0
2024-12-06 13:25:00,97.19,97.19,97.17,97.19,18087.0,94.0088,94.0088,93.9894,94.0088,18087.0
2024-12-06 13:30:00,97.18,97.19,97.18,97.19,2112.0,93.9991,94.0088,93.9991,94.0088,2112.0
2024-12-06 13:35:00,97.19,97.2,97.18,97.19,70147.0,94.0088,94.0184,93.9991,94.0088,70147.0
2024-12-06 13:40:00,97.19,97.2,97.18,97.19,8103.0,94.0088,94.0184,93.9991,94.0088,8103.0
2024-12-06 13:45:00,97.19,97.2,97.17,97.18,10808.0,94.0088,94.0184,93.9894,93.9991,10808.0
2024-12-06 13:50:00,97.18,97.18,97.16,97.16,12770.0,93.9991,93.9991,93.9797,93.9797,12770.0
2024-12-06 13:55:00,97.16,97.16,97.15,97.15,1838.0,93.9797,93.9797,93.9701,93.9701,1838.0
2024-12-06 14:00:00,97.15,97.15,97.13,97.13,13650.0,93.9701,93.9701,93.9507,93.9507,13650.0
2024-12-06 14:05:00,97.13,97.13,97.11,97.11,7351.0,93.9507,93.9507,93.9314,93.9314,7351.0
2024-12-06 14:10:00,97.12,97.12,97.11,97.12,5043.0,93.941,93.941,93.9314,93.941,5043.0
2024-12-06 14:15:00,97.11,97.12,97.1,97.11,33059.0,93.9314,93.941,93.9217,93.9314,33059.0
2024-12-06 14:20:00,97.1,97.11,97.09,97.09,55411.0,93.9217,93.9314,93.912,93.912,55411.0
2024-12-06 14:25:00,97.1,97.1,97.08,97.08,38187.0,93.9217,93.9217,93.9024,93.9024,38187.0
2024-12-06 14:30:00,97.08,97.09,97.06,97.06,58533.0,93.9024,93.912,93.883,93.883,58533.0
2024-12-06 14:35:00,97.06,97.06,97.04,97.05,46262.0,93.883,93.883,93.8637,93.8733,46262.0
2024-12-06 14:40:00,97.06,97.07,97.05,97.06,12951.0,93.883,93.8927,93.8733,93.883,12951.0
2024-12-06 14:45:00,97.06,97.08,97.05,97.06,24645.0,93.883,93.9024,93.8733,93.883,24645.0
2024-12-06 14:50:00,97.06,97.07,97.05,97.06,20486.0,93.883,93.8927,93.8733,93.883,20486.0
2024-12-06 14:55:00,97.06,97.07,97.05,97.06,33102.0,93.883,93.8927,93.8733,93.883,33102.0
2024-12-06 15:00:00,97.06,97.06,97.05,97.06,19745.0,93.883,93.883,93.8733,93.883,19745.0
2024-12-06 15:05:00,97.06,97.07,97.05,97.06,14708.0,93.883,93.8927,93.8733,93.883,14708.0
2024-12-06 15:10:00,97.06,97.07,97.06,97.06,16290.0,93.883,93.8927,93.883,93.883,16290.0
2024-12-06 15:15:00,97.06,97.07,97.05,97.06,28689.0,93.883,93.8927,93.8733,93.883,28689.0
2024-12-06 15:20:00,97.06,97.06,97.04,97.05,38672.0,93.883,93.883,93.8637,93.8733,38672.0
2024-12-06 15:25:00,97.05,97.05,97.03,97.05,40982.0,93.8733,93.8733,93.854,93.8733,40982.0
2024-12-06 15:30:00,97.05,97.05,97.04,97.05,28834.0,93.8733,93.8733,93.8637,93.8733,28834.0
2024-12-06 15:35:00,97.05,97.06,97.04,97.05,40671.0,93.8733,93.883,93.8637,93.8733,40671.0
2024-12-06 15:40:00,97.06,97.07,97.05,97.06,70602.0,93.883,93.8927,93.8733,93.883,70602.0
2024-12-06 15:45:00,97.06,97.07,97.06,97.07,103172.0,93.883,93.8927,93.883,93.8927,103172.0
2024-12-06 15:50:00,97.08,97.09,97.07,97.08,67304.0,93.9024,93.912,93.8927,93.9024,67304.0
2024-12-06 15:55:00,97.09,97.19,97.08,97.1,411275.0,93.912,94.0088,93.9024,93.9217,411275.0
2024-12-09 09:30:00,97.15,97.27,97.11,97.13,69260.0,93.9701,94.0861,93.9314,93.9507,69260.0
2024-12-09 09:35:00,97.12,97.15,97.12,97.13,28706.0,93.941,93.9701,93.941,93.9507,28706.0
2024-12-09 09:40:00,97.12,97.12,97.09,97.09,18277.0,93.941,93.941,93.912,93.912,18277.0
2024-12-09 09:45:00,97.1,97.11,97.08,97.08,9842.0,93.9217,93.9314,93.9024,93.9024,9842.0
2024-12-09 09:50:00,97.08,97.09,97.07,97.09,9375.0,93.9024,93.912,93.8927,93.912,9375.0
2024-12-09 09:55:00,97.09,97.09,97.06,97.08,4475.0,93.912,93.912,93.883,93.9024,4475.0
2024-12-09 10:00:00,97.07,97.09,97.07,97.07,21631.0,93.8927,93.912,93.8927,93.8927,21631.0
2024-12-09 10:05:00,97.08,97.08,97.04,97.05,25087.0,93.9024,93.9024,93.8637,93.8733,25087.0
2024-12-09 10:10:00,97.05,97.07,97.05,97.06,15721.0,93.8733,93.8927,93.8733,93.883,15721.0
2024-12-09 10:15:00,97.06,97.07,97.05,97.06,43961.0,93.883,93.8927,93.8733,93.883,43961.0
2024-12-09 10:20:00,97.06,97.06,97.05,97.06,29834.0,93.883,93.883,93.8733,93.883,29834.0
2024-12-09 10:25:00,97.06,97.06,97.03,97.03,24502.0,93.883,93.883,93.854,93.854,24502.0
2024-12-09 10:30:00,97.04,97.05,97.03,97.03,10703.0,93.8637,93.8733,93.854,93.854,10703.0
2024-12-09 10:35:00,97.03,97.04,97.03,97.04,38494.0,93.854,93.8637,93.854,93.8637,38494.0
2024-12-09 10:40:00,97.04,97.06,97.03,97.03,36524.0,93.8637,93.883,93.854,93.854,36524.0
2024-12-09 10:45:00,97.04,97.04,97.0,97.0,16358.0,93.8637,93.8637,93.825,93.825,16358.0
2024-12-09 10:50:00,97.01,97.01,97.0,97.01,13834.0,93.8346,93.8346,93.825,93.8346,13834.0
2024-12-09 10:55:00,97.0,97.01,96.99,96.99,58792.0,93.825,93.8346,93.8153,93.8153,58792.0
2024-12-09 11:00:00,96.99,97.0,96.97,96.97,30052.0,93.8153,93.825,93.796,93.796,30052.0
2024-12-09 11:05:00,96.98,96.99,96.96,96.96,15869.0,93.8056,93.8153,93.7863,93.7863,15869.0
2024-12-09 11:10:00,96.97,96.98,96.96,96.97,26771.0,93.796,93.8056,93.7863,93.796,26771.0
2024-12-09 11:15:00,96.96,96.99,96.96,96.98,20732.0,93.7863,93.8153,93.7863,93.8056,20732.0
2024-12-09 11:20:00,96.99,97.0,96.98,96.99,6765.0,93.8153,93.825,93.8056,93.8153,6765.0
2024-12-09 11:25:00,96.98,97.0,96.98,97.0,15517.0,93.8056,93.825,93.8056,93.825,15517.0
2024-12-09 11:30:00,97.0,97.0,96.99,97.0,3065.0,93.825,93.825,93.8153,93.825,3065.0
2024-12-09 11:35:00,97.0,97.0,96.97,96.97,9220.0,93.825,93.825,93.796,93.796,9220.0
2024-12-09 11:40:00,96.97,96.98,96.97,96.98,3531.0,93.796,93.8056,93.796,93.8056,3531.0
2024-12-09 11:45:00,96.98,96.99,96.98,96.98,7138.0,93.8056,93.8153,93.8056,93.8056,7138.0
2024-12-09 11:50:00,96.98,97.0,96.98,96.99,6114.0,93.8056,93.825,93.8056,93.8153,6114.0
2024-12-09 11:55:00,96.98,96.99,96.96,96.97,18743.0,93.8056,93.8153,93.7863,93.796,18743.0
2024-12-09 12:00:00,96.97,96.97,96.96,96.97,12357.0,93.796,93.796,93.7863,93.796,12357.0
2024-12-09 12:05:00,96.97,96.98,96.96,96.98,10891.0,93.796,93.8056,93.7863,93.8056,10891.0
2024-12-09 12:10:00,96.98,96.99,96.97,96.97,21444.0,93.8056,93.8153,93.796,93.796,21444.0
2024-12-09 12:15:00,96.97,96.99,96.97,96.98,9395.0,93.796,93.8153,93.796,93.8056,9395.0
2024-12-09 12:20:00,96.98,97.0,96.98,97.0,18569.0,93.8056,93.825,93.8056,93.825,18569.0
2024-12-09 12:25:00,97.0,97.0,96.98,97.0,14170.0,93.825,93.825,93.8056,93.825,14170.0
2024-12-09 12:30:00,97.0,97.0,96.98,96.99,5876.0,93.825,93.825,93.8056,93.8153,5876.0
2024-12-09 12:35:00,96.98,97.01,96.98,97.01,11363.0,93.8056,93.8346,93.8056,93.8346,11363.0
2024-12-09 12:40:00,97.01,97.01,97.0,97.0,6882.0,93.8346,93.8346,93.825,93.825,6882.0
2024-12-09 12:45:00,97.0,97.01,96.99,97.01,24360.0,93.825,93.8346,93.8153,93.8346,24360.0
2024-12-09 12:50:00,97.01,97.02,97.0,97.0,27329.0,93.8346,93.8443,93.825,93.825,27329.0
2024-12-09 12:55:00,97.0,97.01,96.97,96.98,27510.0,93.825,93.8346,93.796,93.8056,27510.0
2024-12-09 13:00:00,96.97,96.98,96.97,96.98,8954.0,93.796,93.8056,93.796,93.8056,8954.0
2024-12-09 13:05:00,96.98,96.99,96.98,96.99,2777.0,93.8056,93.8153,93.8056,93.8153,2777.0
2024-12-09 13:10:00,96.98,97.01,96.98,97.01,19795.0,93.8056,93.8346,93.8056,93.8346,19795.0
2024-12-09 13:15:00,97.01,97.02,97.0,97.01,27703.0,93.8346,93.8443,93.825,93.8346,27703.0
2024-12-09 13:20:00,97.01,97.02,97.01,97.02,3293.0,93.8346,93.8443,93.8346,93.8443,3293.0
2024-12-09 13:25:00,97.01,97.03,97.01,97.02,7002.0,93.8346,93.854,93.8346,93.8443,7002.0
2024-12-09 13:30:00,97.01,97.02,97.0,97.01,4535.0,93.8346,93.8443,93.825,93.8346,4535.0
2024-12-09 13:35:00,97.01,97.02,97.0,97.02,10385.0,93.8346,93.8443,93.825,93.8443,10385.0
2024-12-09 13:40:00,97.02,97.02,97.0,97.01,8976.0,93.8443,93.8443,93.825,93.8346,8976.0
2024-12-09 13:45:00,97.01,97.03,97.01,97.03,8201.0,93.8346,93.854,93.8346,93.854,8201.0
2024-12-09 13:50:00,97.03,97.03,97.01,97.03,5056.0,93.854,93.854,93.8346,93.854,5056.0
2024-12-09 13:55:00,97.03,97.03,97.01,97.02,3741.0,93.854,93.854,93.8346,93.8443,3741.0
2024-12-09 14:00:00,97.01,97.01,96.99,96.99,31661.0,93.8346,93.8346,93.8153,93.8153,31661.0
2024-12-09 14:05:00,96.99,96.99,96.98,96.99,10303.0,93.8153,93.8153,93.8056,93.8153,10303.0
2024-12-09 14:10:00,96.98,97.0,96.98,97.0,6838.0,93.8056,93.825,93.8056,93.825,6838.0
2024-12-09 14:15:00,97.0,97.0,96.98,96.98,19567.0,93.825,93.825,93.8056,93.8056,19567.0
2024-12-09 14:20:00,96.98,97.0,96.98,97.0,6946.0,93.8056,93.825,93.8056,93.825,6946.0
2024-12-09 14:25:00,97.0,97.0,96.98,96.98,41927.0,93.825,93.825,93.8056,93.8056,41927.0
2024-12-09 14:30:00,96.98,96.99,96.98,96.98,11605.0,93.8056,93.8153,93.8056,93.8056,11605.0
2024-12-09 14:35:00,96.98,96.99,96.98,96.98,5117.0,93.8056,93.8153,93.8056,93.8056,5117.0
2024-12-09 14:40:00,96.98,96.99,96.97,96.98,6398.0,93.8056,93.8153,93.796,93.8056,6398.0
2024-12-09 14:45:00,96.98,96.98,96.97,96.98,10913.0,93.8056,93.8056,93.796,93.8056,10913.0
2024-12-09 14:50:00,96.98,96.98,96.95,96.97,8685.0,93.8056,93.8056,93.7766,93.796,8685.0
2024-12-09 14:55:00,96.97,96.98,96.97,96.97,10297.0,93.796,93.8056,93.796,93.796,10297.0
2024-12-09 15:00:00,96.97,96.98,96.96,96.98,20157.0,93.796,93.8056,93.7863,93.8056,20157.0
2024-12-09 15:05:00,96.98,96.98,96.96,96.97,3975.0,93.8056,93.8056,93.7863,93.796,3975.0
2024-12-09 15:10:00,96.97,96.98,96.96,96.97,8091.0,93.796,93.8056,93.7863,93.796,8091.0
2024-12-09 15:15:00,96.96,96.97,96.96,96.97,8967.0,93.7863,93.796,93.7863,93.796,8967.0
2024-12-09 15:20:00,96.96,96.97,96.95,96.95,9018.0,93.7863,93.796,93.7766,93.7766,9018.0
2024-12-09 15:25:00,96.95,96.96,96.95,96.95,14351.0,93.7766,93.7863,93.7766,93.7766,14351.0
2024-12-09 15:30:00,96.96,96.98,96.95,96.98,15406.0,93.7863,93.8056,93.7766,93.8056,15406.0
2024-12-09 15:35:00,96.98,96.98,96.96,96.98,29729.0,93.8056,93.8056,93.7863,93.8056,29729.0
2024-12-09 15:40:00,96.98,96.98,96.97,96.97,6234.0,93.8056,93.8056,93.796,93.796,6234.0
2024-12-09 15:45:00,96.98,96.98,96.97,96.98,14993.0,93.8056,93.8056,93.796,93.8056,14993.0
2024-12-09 15:50:00,96.97,96.98,96.97,96.98,47999.0,93.796,93.8056,93.796,93.8056,47999.0
2024-12-09 15:55:00,96.98,97.0,96.97,96.99,131813.0,93.8056,93.825,93.796,93.8153,131813.0
2024-12-10 09:30:00,96.77,96.93,96.77,96.92,212871.0,93.6025,93.7573,93.6025,93.7476,212871.0
2024-12-10 09:35:00,96.91,96.92,96.91,96.92,24784.0,93.7379,93.7476,93.7379,93.7476,24784.0
2024-12-10 09:40:00,96.92,96.94,96.91,96.94,10691.0,93.7476,93.7669,93.7379,93.7669,10691.0
2024-12-10 09:45:00,96.95,96.96,96.94,96.95,26317.0,93.7766,93.7863,93.7669,93.7766,26317.0
2024-12-10 09:50:00,96.95,96.95,96.93,96.95,23902.0,93.7766,93.7766,93.7573,93.7766,23902.0
2024-12-10 09:55:00,96.95,96.98,96.94,96.97,21023.0,93.7766,93.8056,93.7669,93.796,21023.0
2024-12-10 10:00:00,96.96,96.97,96.96,96.97,38029.0,93.7863,93.796,93.7863,93.796,38029.0
2024-12-10 10:05:00,96.97,96.97,96.95,96.95,44873.0,93.796,93.796,93.7766,93.7766,44873.0
2024-12-10 10:10:00,96.95,96.96,96.94,96.95,12242.0,93.7766,93.7863,93.7669,93.7766,12242.0
2024-12-10 10:15:00,96.94,96.97,96.94,96.96,6783.0,93.7669,93.796,93.7669,93.7863,6783.0
2024-12-10 10:20:00,96.95,96.96,96.94,96.95,22002.0,93.7766,93.7863,93.7669,93.7766,22002.0
2024-12-10 10:25:00,96.95,96.95,96.93,96.95,29037.0,93.7766,93.7766,93.7573,93.7766,29037.0
2024-12-10 10:30:00,96.95,96.95,96.92,96.94,41444.0,93.7766,93.7766,93.7476,93.7669,41444.0
2024-12-10 10:35:00,96.95,96.96,96.94,96.95,36918.0,93.7766,93.7863,93.7669,93.7766,36918.0
2024-12-10 10:40:00,96.95,96.96,96.94,96.95,5476.0,93.7766,93.7863,93.7669,93.7766,5476.0
2024-12-10 10:45:00,96.95,96.97,96.95,96.95,53562.0,93.7766,93.796,93.7766,93.7766,53562.0
2024-12-10 10:50:00,96.95,96.96,96.94,96.95,53854.0,93.7766,93.7863,93.7669,93.7766,53854.0
2024-12-10 10:55:00,96.94,96.95,96.93,96.94,25308.0,93.7669,93.7766,93.7573,93.7669,25308.0
2024-12-10 11:00:00,96.94,96.95,96.93,96.94,23259.0,93.7669,93.7766,93.7573,93.7669,23259.0
2024-12-10 11:05:00,96.95,96.95,96.94,96.94,5644.0,93.7766,93.7766,93.7669,93.7669,5644.0
2024-12-10 11:10:00,96.95,96.96,96.94,96.96,17092.0,93.7766,93.7863,93.7669,93.7863,17092.0
2024-12-10 11:15:00,96.96,96.96,96.96,96.96,2620.0,93.7863,93.7863,93.7863,93.7863,2620.0
2024-12-10 11:20:00,96.96,96.97,96.95,96.97,13755.0,93.7863,93.796,93.7766,93.796,13755.0
2024-12-10 11:25:00,96.97,96.97,96.95,96.95,28249.0,93.796,93.796,93.7766,93.7766,28249.0
2024-12-10 11:30:00,96.95,96.96,96.93,96.93,35466.0,93.7766,93.7863,93.7573,93.7573,35466.0
2024-12-10 11:35:00,96.93,96.93,96.92,96.93,25165.0,93.7573,93.7573,93.7476,93.7573,25165.0
2024-12-10 11:40:00,96.92,96.93,96.9,96.92,184899.0,93.7476,93.7573,93.7282,93.7476,184899.0
2024-12-10 11:45:00,96.91,96.91,96.9,96.91,14052.0,93.7379,93.7379,93.7282,93.7379,14052.0
2024-12-10 11:50:00,96.91,96.91,96.9,96.9,11711.0,93.7379,93.7379,93.7282,93.7282,11711.0
2024-12-10 11:55:00,96.9,96.92,96.89,96.92,12503.0,93.7282,93.7476,93.7186,93.7476,12503.0
2024-12-10 12:00:00,96.91,96.91,96.9,96.91,2533.0,93.7379,93.7379,93.7282,93.7379,2533.0
2024-12-10 12:05:00,96.91,96.93,96.9,96.93,35155.0,93.7379,93.7573,93.7282,93.7573,35155.0
2024-12-10 12:10:00,96.93,96.93,96.92,96.93,1033.0,93.7573,93.7573,93.7476,93.7573,1033.0
2024-12-10 12:15:00,96.93,96.93,96.91,96.92,26486.0,93.7573,93.7573,93.7379,93.7476,26486.0
2024-12-10 12:20:00,96.92,96.92,96.91,96.91,1990.0,93.7476,93.7476,93.7379,93.7379,1990.0
2024-12-10 12:25:00,96.92,96.92,96.91,96.91,3074.0,93.7476,93.7476,93.7379,93.7379,3074.0
2024-12-10 12:30:00,96.92,96.93,96.91,96.93,21485.0,93.7476,93.7573,93.7379,93.7573,21485.0
2024-12-10 12:35:00,96.92,96.92,96.91,96.92,14162.0,93.7476,93.7476,93.7379,93.7476,14162.0
2024-12-10 12:40:00,96.92,96.92,96.91,96.91,2742.0,93.7476,93.7476,93.7379,93.7379,2742.0
2024-12-10 12:45:00,96.91,96.92,96.9,96.91,26466.0,93.7379,93.7476,93.7282,93.7379,26466.0
2024-12-10 12:50:00,96.91,96.91,96.9,96.91,41262.0,93.7379,93.7379,93.7282,93.7379,41262.0
2024-12-10 12:55:00,96.91,96.91,96.9,96.9,11672.0,93.7379,93.7379,93.7282,93.7282,11672.0
2024-12-10 13:00:00,96.9,96.91,96.9,96.91,43925.0,93.7282,93.7379,93.7282,93.7379,43925.0
2024-12-10 13:05:00,96.91,96.91,96.89,96.9,36051.0,93.7379,93.7379,93.7186,93.7282,36051.0
2024-12-10 13:10:00,96.9,96.92,96.9,96.92,9112.0,93.7282,93.7476,93.7282,93.7476,9112.0
2024-12-10 13:15:00,96.92,96.92,96.9,96.91,9297.0,93.7476,93.7476,93.7282,93.7379,9297.0
2024-12-10 13:20:00,96.9,96.91,96.9,96.91,8182.0,93.7282,93.7379,93.7282,93.7379,8182.0
2024-12-10 13:25:00,96.9,96.91,96.9,96.9,3620.0,93.7282,93.7379,93.7282,93.7282,3620.0
2024-12-10 13:30:00,96.91,96.92,96.9,96.92,10419.0,93.7379,93.7476,93.7282,93.7476,10419.0
2024-12-10 13:35:00,96.92,96.93,96.91,96.92,46601.0,93.7476,93.7573,93.7379,93.7476,46601.0
2024-12-10 13:40:00,96.92,96.93,96.91,96.93,13491.0,93.7476,93.7573,93.7379,93.7573,13491.0
2024-12-10 13:45:00,96.93,96.94,96.92,96.94,19560.0,93.7573,93.7669,93.7476,93.7669,19560.0
2024-12-10 13:50:00,96.93,96.94,96.92,96.93,57431.0,93.7573,93.7669,93.7476,93.7573,57431.0
2024-12-10 13:55:00,96.94,96.94,96.93,96.93,12373.0,93.7669,93.7669,93.7573,93.7573,12373.0
2024-12-10 14:00:00,96.93,96.94,96.92,96.93,3152.0,93.7573,93.7669,93.7476,93.7573,3152.0
2024-12-10 14:05:00,96.93,96.95,96.93,96.95,20850.0,93.7573,93.7766,93.7573,93.7766,20850.0
2024-12-10 14:10:00,96.95,96.95,96.94,96.95,2206.0,93.7766,93.7766,93.7669,93.7766,2206.0
2024-12-10 14:15:00,96.95,96.95,96.94,96.95,3001.0,93.7766,93.7766,93.7669,93.7766,3001.0
2024-12-10 14:20:00,96.95,96.97,96.95,96.96,196559.0,93.7766,93.796,93.7766,93.7863,196559.0
2024-12-10 14:25:00,96.97,96.97,96.95,96.95,6262.0,93.796,93.796,93.7766,93.7766,6262.0
2024-12-10 14:30:00,96.95,96.96,96.95,96.95,6361.0,93.7766,93.7863,93.7766,93.7766,6361.0
2024-12-10 14:35:00,96.96,96.96,96.95,96.95,14948.0,93.7863,93.7863,93.7766,93.7766,14948.0
2024-12-10 14:40:00,96.95,96.96,96.95,96.96,7661.0,93.7766,93.7863,93.7766,93.7863,7661.0
2024-12-10 14:45:00,96.96,96.97,96.95,96.97,10628.0,93.7863,93.796,93.7766,93.796,10628.0
2024-12-10 14:50:00,96.97,96.97,96.95,96.96,16801.0,93.796,93.796,93.7766,93.7863,16801.0
2024-12-10 14:55:00,96.95,96.97,96.95,96.97,9741.0,93.7766,93.796,93.7766,93.796,9741.0
2024-12-10 15:00:00,96.97,96.97,96.95,96.95,23855.0,93.796,93.796,93.7766,93.7766,23855.0
2024-12-10 15:05:00,96.95,96.96,96.94,96.95,16170.0,93.7766,93.7863,93.7669,93.7766,16170.0
2024-12-10 15:10:00,96.95,96.95,96.94,96.94,2428.0,93.7766,93.7766,93.7669,93.7669,2428.0
2024-12-10 15:15:00,96.95,96.95,96.94,96.95,8675.0,93.7766,93.7766,93.7669,93.7766,8675.0
2024-12-10 15:20:00,96.95,96.96,96.95,96.95,13885.0,93.7766,93.7863,93.7766,93.7766,13885.0
2024-12-10 15:25:00,96.96,96.97,96.95,96.96,11179.0,93.7863,93.796,93.7766,93.7863,11179.0
2024-12-10 15:30:00,96.96,96.97,96.95,96.96,24288.0,93.7863,93.796,93.7766,93.7863,24288.0
2024-12-10 15:35:00,96.96,96.98,96.96,96.98,16684.0,93.7863,93.8056,93.7863,93.8056,16684.0
2024-12-10 15:40:00,96.98,96.98,96.97,96.98,3193.0,93.8056,93.8056,93.796,93.8056,3193.0
2024-12-10 15:45:00,96.98,96.98,96.96,96.98,48181.0,93.8056,93.8056,93.7863,93.8056,48181.0
2024-12-10 15:50:00,96.98,96.98,96.97,96.98,58084.0,93.8056,93.8056,93.796,93.8056,58084.0
2024-12-10 15:55:00,96.98,96.99,96.97,96.99,36458.0,93.8056,93.8153,93.796,93.8153,36458.0
2024-12-11 09:30:00,97.17,97.17,97.06,97.09,33530.0,93.9894,93.9894,93.883,93.912,33530.0
2024-12-11 09:35:00,97.08,97.11,97.08,97.09,717517.0,93.9024,93.9314,93.9024,93.912,717517.0
2024-12-11 09:40:00,97.09,97.11,97.08,97.09,44629.0,93.912,93.9314,93.9024,93.912,44629.0
2024-12-11 09:45:00,97.08,97.1,97.08,97.09,67744.0,93.9024,93.9217,93.9024,93.912,67744.0
2024-12-11 09:50:00,97.08,97.09,97.06,97.06,17588.0,93.9024,93.912,93.883,93.883,17588.0
2024-12-11 09:55:00,97.06,97.07,97.04,97.05,288684.0,93.883,93.8927,93.8637,93.8733,288684.0
2024-12-11 10:00:00,97.05,97.06,97.04,97.05,182200.0,93.8733,93.883,93.8637,93.8733,182200.0
2024-12-11 10:05:00,97.05,97.05,97.03,97.05,246670.0,93.8733,93.8733,93.854,93.8733,246670.0
2024-12-11 10:10:00,97.05,97.05,97.04,97.05,6479.0,93.8733,93.8733,93.8637,93.8733,6479.0
2024-12-11 10:15:00,97.05,97.05,97.03,97.04,52810.0,93.8733,93.8733,93.854,93.8637,52810.0
2024-12-11 10:20:00,97.04,97.05,97.03,97.03,15641.0,93.8637,93.8733,93.854,93.854,15641.0
2024-12-11 10:25:00,97.03,97.04,97.02,97.04,21107.0,93.854,93.8637,93.8443,93.8637,21107.0
2024-12-11 10:30:00,97.03,97.04,97.02,97.03,64314.0,93.854,93.8637,93.8443,93.854,64314.0
2024-12-11 10:35:00,97.03,97.04,97.03,97.04,16045.0,93.854,93.8637,93.854,93.8637,16045.0
2024-12-11 10:40:00,97.04,97.04,97.02,97.03,20968.0,93.8637,93.8637,93.8443,93.854,20968.0
2024-12-11 10:45:00,97.02,97.03,97.02,97.03,9253.0,93.8443,93.854,93.8443,93.854,9253.0
2024-12-11 10:50:00,97.03,97.03,97.0,97.01,48764.0,93.854,93.854,93.825,93.8346,48764.0
2024-12-11 10:55:00,97.01,97.01,96.98,97.0,52772.0,93.8346,93.8346,93.8056,93.825,52772.0
2024-12-11 11:00:00,97.0,97.0,96.98,96.99,21462.0,93.825,93.825,93.8056,93.8153,21462.0
2024-12-11 11:05:00,96.99,97.0,96.99,97.0,2313.0,93.8153,93.825,93.8153,93.825,2313.0
2024-12-11 11:10:00,97.0,97.03,97.0,97.02,19659.0,93.825,93.854,93.825,93.8443,19659.0
2024-12-11 11:15:00,97.02,97.02,97.01,97.02,3522.0,93.8443,93.8443,93.8346,93.8443,3522.0
2024-12-11 11:20:00,97.02,97.03,97.02,97.03,16566.0,93.8443,93.854,93.8443,93.854,16566.0
2024-12-11 11:25:00,97.03,97.05,97.03,97.05,27860.0,93.854,93.8733,93.854,93.8733,27860.0
2024-12-11 11:30:00,97.05,97.05,97.04,97.05,5225.0,93.8733,93.8733,93.8637,93.8733,5225.0
2024-12-11 11:35:00,97.05,97.08,97.04,97.08,39356.0,93.8733,93.9024,93.8637,93.9024,39356.0
2024-12-11 11:40:00,97.08,97.09,97.07,97.09,24132.0,93.9024,93.912,93.8927,93.912,24132.0
2024-12-11 11:45:00,97.09,97.09,97.07,97.08,5173.0,93.912,93.912,93.8927,93.9024,5173.0
2024-12-11 11:50:00,97.08,97.09,97.07,97.08,62467.0,93.9024,93.912,93.8927,93.9024,62467.0
2024-12-11 11:55:00,97.08,97.08,97.06,97.06,24432.0,93.9024,93.9024,93.883,93.883,24432.0
2024-12-11 12:00:00,97.06,97.07,97.06,97.06,6641.0,93.883,93.8927,93.883,93.883,6641.0
2024-12-11 12:05:00,97.06,97.07,97.06,97.07,809.0,93.883,93.8927,93.883,93.8927,809.0
2024-12-11 12:10:00,97.06,97.07,97.06,97.07,1775.0,93.883,93.8927,93.883,93.8927,1775.0
2024-12-11 12:15:00,97.06,97.07,97.04,97.05,36152.0,93.883,93.8927,93.8637,93.8733,36152.0
2024-12-11 12:20:00,97.04,97.05,97.03,97.04,57327.0,93.8637,93.8733,93.854,93.8637,57327.0
2024-12-11 12:25:00,97.03,97.06,97.03,97.05,86496.0,93.854,93.883,93.854,93.8733,86496.0
2024-12-11 12:30:00,97.04,97.06,97.04,97.06,9850.0,93.8637,93.883,93.8637,93.883,9850.0
2024-12-11 12:35:00,97.05,97.05,97.03,97.05,39555.0,93.8733,93.8733,93.854,93.8733,39555.0
2024-12-11 12:40:00,97.04,97.06,97.04,97.06,37007.0,93.8637,93.883,93.8637,93.883,37007.0
2024-12-11 12:45:00,97.06,97.06,97.05,97.06,3400.0,93.883,93.883,93.8733,93.883,3400.0
2024-12-11 12:50:00,97.06,97.06,97.05,97.06,16496.0,93.883,93.883,93.8733,93.883,16496.0
2024-12-11 12:55:00,97.06,97.07,97.05,97.07,10340.0,93.883,93.8927,93.8733,93.8927,10340.0
2024-12-11 13:00:00,97.08,97.12,97.07,97.08,76719.0,93.9024,93.941,93.8927,93.9024,76719.0
2024-12-11 13:05:00,97.08,97.08,97.07,97.07,23659.0,93.9024,93.9024,93.8927,93.8927,23659.0
2024-12-11 13:10:00,97.07,97.08,97.05,97.06,10947.0,93.8927,93.9024,93.8733,93.883,10947.0
2024-12-11 13:15:00,97.06,97.07,97.05,97.06,11186.0,93.883,93.8927,93.8733,93.883,11186.0
2024-12-11 13:20:00,97.06,97.06,97.05,97.06,10798.0,93.883,93.883,93.8733,93.883,10798.0
2024-12-11 13:25:00,97.06,97.06,97.05,97.06,487.0,93.883,93.883,93.8733,93.883,487.0
2024-12-11 13:30:00,97.06,97.06,97.04,97.04,13581.0,93.883,93.883,93.8637,93.8637,13581.0
2024-12-11 13:35:00,97.04,97.04,97.03,97.04,9169.0,93.8637,93.8637,93.854,93.8637,9169.0
2024-12-11 13:40:00,97.04,97.04,97.01,97.02,37991.0,93.8637,93.8637,93.8346,93.8443,37991.0
2024-12-11 13:45:00,97.02,97.02,97.0,97.01,17956.0,93.8443,93.8443,93.825,93.8346,17956.0
2024-12-11 13:50:00,97.01,97.01,96.99,97.0,10409.0,93.8346,93.8346,93.8153,93.825,10409.0
2024-12-11 13:55:00,97.0,97.0,96.99,97.0,5910.0,93.825,93.825,93.8153,93.825,5910.0
2024-12-11 14:00:00,97.0,97.02,96.99,97.02,51879.0,93.825,93.8443,93.8153,93.8443,51879.0
2024-12-11 14:05:00,97.01,97.01,96.99,96.99,50986.0,93.8346,93.8346,93.8153,93.8153,50986.0
2024-12-11 14:10:00,96.99,97.01,96.99,97.01,18068.0,93.8153,93.8346,93.8153,93.8346,18068.0
2024-12-11 14:15:00,97.01,97.01,97.0,97.01,39659.0,93.8346,93.8346,93.825,93.8346,39659.0
2024-12-11 14:20:00,97.01,97.01,97.0,97.01,11269.0,93.8346,93.8346,93.825,93.8346,11269.0
2024-12-11 14:25:00,97.01,97.02,97.0,97.02,9540.0,93.8346,93.8443,93.825,93.8443,9540.0
2024-12-11 14:30:00,97.02,97.03,97.01,97.03,40305.0,93.8443,93.854,93.8346,93.854,40305.0
2024-12-11 14:35:00,97.03,97.03,97.02,97.03,30310.0,93.854,93.854,93.8443,93.854,30310.0
2024-12-11 14:40:00,97.02,97.03,97.02,97.03,27187.0,93.8443,93.854,93.8443,93.854,27187.0
2024-12-11 14:45:00,97.02,97.03,97.02,97.02,8430.0,93.8443,93.854,93.8443,93.8443,8430.0
2024-12-11 14:50:00,97.03,97.03,97.02,97.03,7880.0,93.854,93.854,93.8443,93.854,7880.0
2024-12-11 14:55:00,97.02,97.03,97.01,97.03,23667.0,93.8443,93.854,93.8346,93.854,23667.0
2024-12-11 15:00:00,97.03,97.04,97.02,97.04,8943.0,93.854,93.8637,93.8443,93.8637,8943.0
2024-12-11 15:05:00,97.04,97.04,97.02,97.03,6370.0,93.8637,93.8637,93.8443,93.854,6370.0
2024-12-11 15:10:00,97.03,97.03,97.02,97.02,57713.0,93.854,93.854,93.8443,93.8443,57713.0
2024-12-11 15:15:00,97.02,97.03,97.02,97.03,691.0,93.8443,93.854,93.8443,93.854,691.0
2024-12-11 15:20:00,97.02,97.03,97.02,97.02,12906.0,93.8443,93.854,93.8443,93.8443,12906.0
2024-12-11 15:25:00,97.03,97.03,97.02,97.02,1351.0,93.854,93.854,93.8443,93.8443,1351.0
2024-12-11 15:30:00,97.02,97.02,97.0,97.0,10952.0,93.8443,93.8443,93.825,93.825,10952.0
2024-12-11 15:35:00,97.0,97.01,97.0,97.0,12765.0,93.825,93.8346,93.825,93.825,12765.0
2024-12-11 15:40:00,97.0,97.0,96.99,96.99,1874.0,93.825,93.825,93.8153,93.8153,1874.0
2024-12-11 15:45:00,96.99,97.01,96.99,97.01,23523.0,93.8153,93.8346,93.8153,93.8346,23523.0
2024-12-11 15:50:00,97.01,97.02,97.0,97.02,41112.0,93.8346,93.8443,93.825,93.8443,41112.0
2024-12-11 15:55:00,97.02,97.02,96.99,97.0,135958.0,93.8443,93.8443,93.8153,93.825,135958.0
2024-12-12 09:30:00,96.98,97.33,96.95,96.96,48828.0,93.8056,94.1442,93.7766,93.7863,48828.0
2024-12-12 09:35:00,96.95,96.97,96.93,96.93,53140.0,93.7766,93.796,93.7573,93.7573,53140.0
2024-12-12 09:40:00,96.94,96.97,96.93,96.94,29538.0,93.7669,93.796,93.7573,93.7669,29538.0
2024-12-12 09:45:00,96.94,96.94,96.91,96.91,14541.0,93.7669,93.7669,93.7379,93.7379,14541.0
2024-12-12 09:50:00,96.91,96.92,96.89,96.9,31154.0,93.7379,93.7476,93.7186,93.7282,31154.0
2024-12-12 09:55:00,96.89,96.89,96.88,96.88,18559.0,93.7186,93.7186,93.7089,93.7089,18559.0
2024-12-12 10:00:00,96.88,96.88,96.85,96.86,68959.0,93.7089,93.7089,93.6799,93.6896,68959.0
2024-12-12 10:05:00,96.86,96.88,96.85,96.85,53302.0,93.6896,93.7089,93.6799,93.6799,53302.0
2024-12-12 10:10:00,96.86,96.87,96.84,96.87,38386.0,93.6896,93.6992,93.6702,93.6992,38386.0
2024-12-12 10:15:00,96.87,96.89,96.85,96.89,90808.0,93.6992,93.7186,93.6799,93.7186,90808.0
2024-12-12 10:20:00,96.88,96.9,96.88,96.9,24750.0,93.7089,93.7282,93.7089,93.7282,24750.0
2024-12-12 10:25:00,96.9,96.92,96.89,96.89,77454.0,93.7282,93.7476,93.7186,93.7186,77454.0
2024-12-12 10:30:00,96.89,96.92,96.89,96.92,65585.0,93.7186,93.7476,93.7186,93.7476,65585.0
2024-12-12 10:35:00,96.91,96.93,96.91,96.92,20681.0,93.7379,93.7573,93.7379,93.7476,20681.0
2024-12-12 10:40:00,96.92,96.92,96.88,96.89,38719.0,93.7476,93.7476,93.7089,93.7186,38719.0
2024-12-12 10:45:00,96.9,96.92,96.89,96.9,11145.0,93.7282,93.7476,93.7186,93.7282,11145.0
2024-12-12 10:50:00,96.91,96.91,96.89,96.89,17305.0,93.7379,93.7379,93.7186,93.7186,17305.0
2024-12-12 10:55:00,96.89,96.92,96.88,96.91,35381.0,93.7186,93.7476,93.7089,93.7379,35381.0
2024-12-12 11:00:00,96.91,96.92,96.9,96.92,25811.0,93.7379,93.7476,93.7282,93.7476,25811.0
2024-12-12 11:05:00,96.92,96.93,96.91,96.93,54016.0,93.7476,93.7573,93.7379,93.7573,54016.0
2024-12-12 11:10:00,96.92,96.93,96.91,96.92,52595.0,93.7476,93.7573,93.7379,93.7476,52595.0
2024-12-12 11:15:00,96.92,96.93,96.91,96.93,22458.0,93.7476,93.7573,93.7379,93.7573,22458.0
2024-12-12 11:20:00,96.93,96.93,96.9,96.91,55635.0,93.7573,93.7573,93.7282,93.7379,55635.0
2024-12-12 11:25:00,96.91,96.93,96.91,96.93,18812.0,93.7379,93.7573,93.7379,93.7573,18812.0
2024-12-12 11:30:00,96.92,96.93,96.9,96.91,48723.0,93.7476,93.7573,93.7282,93.7379,48723.0
2024-12-12 11:35:00,96.91,96.91,96.9,96.91,64979.0,93.7379,93.7379,93.7282,93.7379,64979.0
2024-12-12 11:40:00,96.9,96.91,96.87,96.88,80793.0,93.7282,93.7379,93.6992,93.7089,80793.0
2024-12-12 11:45:00,96.88,96.88,96.84,96.87,68694.0,93.7089,93.7089,93.6702,93.6992,68694.0
2024-12-12 11:50:00,96.87,96.87,96.83,96.84,34204.0,93.6992,93.6992,93.6605,93.6702,34204.0
2024-12-12 11:55:00,96.84,96.84,96.82,96.83,21359.0,93.6702,93.6702,93.6509,93.6605,21359.0
2024-12-12 12:00:00,96.83,96.85,96.8,96.84,32106.0,93.6605,93.6799,93.6315,93.6702,32106.0
2024-12-12 12:05:00,96.84,96.85,96.83,96.85,21718.0,93.6702,93.6799,93.6605,93.6799,21718.0
2024-12-12 12:10:00,96.84,96.86,96.84,96.85,20189.0,93.6702,93.6896,93.6702,93.6799,20189.0
2024-12-12 12:15:00,96.85,96.85,96.84,96.84,21072.0,93.6799,93.6799,93.6702,93.6702,21072.0
2024-12-12 12:20:00,96.84,96.85,96.82,96.82,61510.0,93.6702,93.6799,93.6509,93.6509,61510.0
2024-12-12 12:25:00,96.83,96.85,96.82,96.84,18367.0,93.6605,93.6799,93.6509,93.6702,18367.0
2024-12-12 12:30:00,96.84,96.85,96.84,96.84,38859.0,93.6702,93.6799,93.6702,93.6702,38859.0
2024-12-12 12:35:00,96.85,96.87,96.84,96.85,56371.0,93.6799,93.6992,93.6702,93.6799,56371.0
2024-12-12 12:40:00,96.85,96.85,96.84,96.85,7548.0,93.6799,93.6799,93.6702,93.6799,7548.0
2024-12-12 12:45:00,96.86,96.86,96.84,96.84,26749.0,93.6896,93.6896,93.6702,93.6702,26749.0
2024-12-12 12:50:00,96.85,96.85,96.83,96.84,18894.0,93.6799,93.6799,93.6605,93.6702,18894.0
2024-12-12 12:55:00,96.84,96.85,96.83,96.84,15743.0,93.6702,93.6799,93.6605,93.6702,15743.0
2024-12-12 13:00:00,96.84,96.85,96.82,96.83,24128.0,93.6702,93.6799,93.6509,93.6605,24128.0
2024-12-12 13:05:00,96.83,96.83,96.82,96.83,11531.0,93.6605,93.6605,93.6509,93.6605,11531.0
2024-12-12 13:10:00,96.83,96.83,96.81,96.83,16787.0,93.6605,93.6605,93.6412,93.6605,16787.0
2024-12-12 13:15:00,96.83,96.84,96.82,96.84,10490.0,93.6605,93.6702,93.6509,93.6702,10490.0
2024-12-12 13:20:00,96.84,96.84,96.82,96.83,15565.0,93.6702,93.6702,93.6509,93.6605,15565.0
2024-12-12 13:25:00,96.83,96.84,96.82,96.83,17667.0,93.6605,93.6702,93.6509,93.6605,17667.0
2024-12-12 13:30:00,96.83,96.83,96.81,96.81,34361.0,93.6605,93.6605,93.6412,93.6412,34361.0
2024-12-12 13:35:00,96.81,96.82,96.8,96.81,20789.0,93.6412,93.6509,93.6315,93.6412,20789.0
2024-12-12 13:40:00,96.81,96.81,96.8,96.81,11348.0,93.6412,93.6412,93.6315,93.6412,11348.0
2024-12-12 13:45:00,96.81,96.81,96.8,96.8,10178.0,93.6412,93.6412,93.6315,93.6315,10178.0
2024-12-12 13:50:00,96.8,96.81,96.78,96.8,81277.0,93.6315,93.6412,93.6122,93.6315,81277.0
2024-12-12 13:55:00,96.8,96.8,96.76,96.78,72267.0,93.6315,93.6315,93.5928,93.6122,72267.0
2024-12-12 14:00:00,96.78,96.79,96.77,96.79,19727.0,93.6122,93.6218,93.6025,93.6218,19727.0
2024-12-12 14:05:00,96.79,96.8,96.78,96.79,18764.0,93.6218,93.6315,93.6122,93.6218,18764.0
2024-12-12 14:10:00,96.78,96.79,96.75,96.77,34133.0,93.6122,93.6218,93.5832,93.6025,34133.0
2024-12-12 14:15:00,96.76,96.77,96.76,96.76,15410.0,93.5928,93.6025,93.5928,93.5928,15410.0
2024-12-12 14:20:00,96.77,96.77,96.75,96.76,30305.0,93.6025,93.6025,93.5832,93.5928,30305.0
2024-12-12 14:25:00,96.76,96.77,96.75,96.76,44857.0,93.5928,93.6025,93.5832,93.5928,44857.0
2024-12-12 14:30:00,96.77,96.78,96.75,96.77,55310.0,93.6025,93.6122,93.5832,93.6025,55310.0
2024-12-12 14:35:00,96.78,96.8,96.77,96.8,16067.0,93.6122,93.6315,93.6025,93.6315,16067.0
2024-12-12 14:40:00,96.8,96.8,96.78,96.79,41799.0,93.6315,93.6315,93.6122,93.6218,41799.0
2024-12-12 14:45:00,96.79,96.79,96.77,96.78,21442.0,93.6218,93.6218,93.6025,93.6122,21442.0
2024-12-12 14:50:00,96.78,96.78,96.77,96.78,16380.0,93.6122,93.6122,93.6025,93.6122,16380.0
2024-12-12 14:55:00,96.78,96.78,96.76,96.77,26812.0,93.6122,93.6122,93.5928,93.6025,26812.0
2024-12-12 15:00:00,96.77,96.77,96.76,96.76,27995.0,93.6025,93.6025,93.5928,93.5928,27995.0
2024-12-12 15:05:00,96.77,96.77,96.76,96.77,16512.0,93.6025,93.6025,93.5928,93.6025,16512.0
2024-12-12 15:10:00,96.76,96.77,96.75,96.76,28520.0,93.5928,93.6025,93.5832,93.5928,28520.0
2024-12-12 15:15:00,96.76,96.78,96.75,96.78,26917.0,93.5928,93.6122,93.5832,93.6122,26917.0
2024-12-12 15:20:00,96.78,96.78,96.77,96.78,16727.0,93.6122,93.6122,93.6025,93.6122,16727.0
2024-12-12 15:25:00,96.78,96.78,96.77,96.77,16027.0,93.6122,93.6122,93.6025,93.6025,16027.0
2024-12-12 15:30:00,96.78,96.78,96.77,96.78,52454.0,93.6122,93.6122,93.6025,93.6122,52454.0
2024-12-12 15:35:00,96.78,96.79,96.77,96.79,40056.0,93.6122,93.6218,93.6025,93.6218,40056.0
2024-12-12 15:40:00,96.79,96.8,96.78,96.79,65474.0,93.6218,93.6315,93.6122,93.6218,65474.0
2024-12-12 15:45:00,96.79,96.8,96.77,96.78,28653.0,93.6218,93.6315,93.6025,93.6122,28653.0
2024-12-12 15:50:00,96.78,96.78,96.76,96.77,40823.0,93.6122,93.6122,93.5928,93.6025,40823.0
2024-12-12 15:55:00,96.77,96.77,96.73,96.74,318174.0,93.6025,93.6025,93.5638,93.5735,318174.0
2024-12-13 09:30:00,96.81,96.81,96.76,96.76,129027.0,93.6412,93.6412,93.5928,93.5928,129027.0
2024-12-13 09:35:00,96.75,96.76,96.72,96.75,21218.0,93.5832,93.5928,93.5541,93.5832,21218.0
2024-12-13 09:40:00,96.76,96.76,96.74,96.75,6524.0,93.5928,93.5928,93.5735,93.5832,6524.0
2024-12-13 09:45:00,96.73,96.74,96.71,96.71,25614.0,93.5638,93.5735,93.5445,93.5445,25614.0
2024-12-13 09:50:00,96.71,96.72,96.68,96.69,34761.0,93.5445,93.5541,93.5154,93.5251,34761.0
2024-12-13 09:55:00,96.69,96.69,96.67,96.67,79650.0,93.5251,93.5251,93.5058,93.5058,79650.0
2024-12-13 10:00:00,96.67,96.68,96.66,96.67,52366.0,93.5058,93.5154,93.4961,93.5058,52366.0
2024-12-13 10:05:00,96.67,96.68,96.66,96.66,30288.0,93.5058,93.5154,93.4961,93.4961,30288.0
2024-12-13 10:10:00,96.67,96.67,96.65,96.66,38879.0,93.5058,93.5058,93.4864,93.4961,38879.0
2024-12-13 10:15:00,96.65,96.66,96.64,96.65,46449.0,93.4864,93.4961,93.4768,93.4864,46449.0
2024-12-13 10:20:00,96.65,96.65,96.62,96.62,29752.0,93.4864,93.4864,93.4574,93.4574,29752.0
2024-12-13 10:25:00,96.63,96.63,96.61,96.62,25286.0,93.4671,93.4671,93.4477,93.4574,25286.0
2024-12-13 10:30:00,96.62,96.64,96.61,96.63,81410.0,93.4574,93.4768,93.4477,93.4671,81410.0
2024-12-13 10:35:00,96.63,96.63,96.61,96.62,74980.0,93.4671,93.4671,93.4477,93.4574,74980.0
2024-12-13 10:40:00,96.62,96.63,96.6,96.62,77316.0,93.4574,93.4671,93.4381,93.4574,77316.0
2024-12-13 10:45:00,96.61,96.62,96.6,96.62,71029.0,93.4477,93.4574,93.4381,93.4574,71029.0
2024-12-13 10:50:00,96.62,96.62,96.58,96.59,29643.0,93.4574,93.4574,93.4187,93.4284,29643.0
2024-12-13 10:55:00,96.59,96.59,96.57,96.58,34101.0,93.4284,93.4284,93.409,93.4187,34101.0
2024-12-13 11:00:00,96.59,96.59,96.56,96.58,48407.0,93.4284,93.4284,93.3994,93.4187,48407.0
2024-12-13 11:05:00,96.57,96.6,96.57,96.59,54530.0,93.409,93.4381,93.409,93.4284,54530.0
2024-12-13 11:10:00,96.59,96.62,96.59,96.62,97031.0,93.4284,93.4574,93.4284,93.4574,97031.0
2024-12-13 11:15:00,96.62,96.65,96.61,96.64,29516.0,93.4574,93.4864,93.4477,93.4768,29516.0
2024-12-13 11:20:00,96.64,96.64,96.62,96.64,12233.0,93.4768,93.4768,93.4574,93.4768,12233.0
2024-12-13 11:25:00,96.64,96.64,96.62,96.62,5138.0,93.4768,93.4768,93.4574,93.4574,5138.0
2024-12-13 11:30:00,96.62,96.64,96.62,96.64,29714.0,93.4574,93.4768,93.4574,93.4768,29714.0
2024-12-13 11:35:00,96.64,96.64,96.62,96.62,57975.0,93.4768,93.4768,93.4574,93.4574,57975.0
2024-12-13 11:40:00,96.63,96.64,96.62,96.63,6475.0,93.4671,93.4768,93.4574,93.4671,6475.0
2024-12-13 11:45:00,96.63,96.64,96.62,96.64,41744.0,93.4671,93.4768,93.4574,93.4768,41744.0
2024-12-13 11:50:00,96.64,96.65,96.63,96.64,24533.0,93.4768,93.4864,93.4671,93.4768,24533.0
2024-12-13 11:55:00,96.64,96.65,96.63,96.64,24098.0,93.4768,93.4864,93.4671,93.4768,24098.0
2024-12-13 12:00:00,96.65,96.65,96.63,96.63,21256.0,93.4864,93.4864,93.4671,93.4671,21256.0
2024-12-13 12:05:00,96.64,96.64,96.62,96.63,8151.0,93.4768,93.4768,93.4574,93.4671,8151.0
2024-12-13 12:10:00,96.62,96.63,96.61,96.62,54396.0,93.4574,93.4671,93.4477,93.4574,54396.0
2024-12-13 12:15:00,96.62,96.62,96.59,96.6,37413.0,93.4574,93.4574,93.4284,93.4381,37413.0
2024-12-13 12:20:00,96.59,96.61,96.59,96.59,15060.0,93.4284,93.4477,93.4284,93.4284,15060.0
2024-12-13 12:25:00,96.59,96.59,96.58,96.58,40367.0,93.4284,93.4284,93.4187,93.4187,40367.0
2024-12-13 12:30:00,96.58,96.59,96.57,96.58,36166.0,93.4187,93.4284,93.409,93.4187,36166.0
2024-12-13 12:35:00,96.58,96.59,96.57,96.57,19192.0,93.4187,93.4284,93.409,93.409,19192.0
2024-12-13 12:40:00,96.57,96.58,96.56,96.56,10050.0,93.409,93.4187,93.3994,93.3994,10050.0
2024-12-13 12:45:00,96.56,96.56,96.54,96.55,7238.0,93.3994,93.3994,93.38,93.3897,7238.0
2024-12-13 12:50:00,96.54,96.55,96.52,96.53,114614.0,93.38,93.3897,93.3607,93.3704,114614.0
2024-12-13 12:55:00,96.53,96.54,96.52,96.53,72178.0,93.3704,93.38,93.3607,93.3704,72178.0
2024-12-13 13:00:00,96.52,96.53,96.51,96.53,100619.0,93.3607,93.3704,93.351,93.3704,100619.0
2024-12-13 13:05:00,96.52,96.53,96.5,96.51,65094.0,93.3607,93.3704,93.3413,93.351,65094.0
2024-12-13 13:10:00,96.51,96.52,96.51,96.51,1812.0,93.351,93.3607,93.351,93.351,1812.0
2024-12-13 13:15:00,96.51,96.52,96.5,96.51,23368.0,93.351,93.3607,93.3413,93.351,23368.0
2024-12-13 13:20:00,96.51,96.52,96.5,96.51,17094.0,93.351,93.3607,93.3413,93.351,17094.0
2024-12-13 13:25:00,96.51,96.52,96.5,96.52,12730.0,93.351,93.3607,93.3413,93.3607,12730.0
2024-12-13 13:30:00,96.52,96.52,96.5,96.51,9223.0,93.3607,93.3607,93.3413,93.351,9223.0
2024-12-13 13:35:00,96.51,96.54,96.5,96.54,75648.0,93.351,93.38,93.3413,93.38,75648.0
2024-12-13 13:40:00,96.54,96.55,96.53,96.54,33838.0,93.38,93.3897,93.3704,93.38,33838.0
2024-12-13 13:45:00,96.53,96.54,96.53,96.54,5065.0,93.3704,93.38,93.3704,93.38,5065.0
2024-12-13 13:50:00,96.53,96.53,96.51,96.52,7147.0,93.3704,93.3704,93.351,93.3607,7147.0
2024-12-13 13:55:00,96.53,96.53,96.51,96.51,15690.0,93.3704,93.3704,93.351,93.351,15690.0
2024-12-13 14:00:00,96.51,96.52,96.5,96.51,33933.0,93.351,93.3607,93.3413,93.351,33933.0
2024-12-13 14:05:00,96.51,96.52,96.51,96.52,5840.0,93.351,93.3607,93.351,93.3607,5840.0
2024-12-13 14:10:00,96.52,96.52,96.51,96.51,2472.0,93.3607,93.3607,93.351,93.351,2472.0
2024-12-13 14:15:00,96.51,96.53,96.51,96.52,19918.0,93.351,93.3704,93.351,93.3607,19918.0
2024-12-13 14:20:00,96.53,96.53,96.51,96.52,33635.0,93.3704,93.3704,93.351,93.3607,33635.0
2024-12-13 14:25:00,96.52,96.52,96.5,96.5,47698.0,93.3607,93.3607,93.3413,93.3413,47698.0
2024-12-13 14:30:00,96.5,96.51,96.5,96.5,7440.0,93.3413,93.351,93.3413,93.3413,7440.0
2024-12-13 14:35:00,96.5,96.51,96.5,96.5,4027.0,93.3413,93.351,93.3413,93.3413,4027.0
2024-12-13 14:40:00,96.51,96.51,96.5,96.51,12482.0,93.351,93.351,93.3413,93.351,12482.0
2024-12-13 14:45:00,96.5,96.51,96.49,96.5,135026.0,93.3413,93.351,93.3317,93.3413,135026.0
2024-12-13 14:50:00,96.5,96.51,96.49,96.5,7471.0,93.3413,93.351,93.3317,93.3413,7471.0
2024-12-13 14:55:00,96.51,96.51,96.49,96.5,24139.0,93.351,93.351,93.3317,93.3413,24139.0
2024-12-13 15:00:00,96.5,96.5,96.49,96.5,14528.0,93.3413,93.3413,93.3317,93.3413,14528.0
2024-12-13 15:05:00,96.5,96.51,96.49,96.5,4994.0,93.3413,93.351,93.3317,93.3413,4994.0
2024-12-13 15:10:00,96.5,96.51,96.49,96.5,14233.0,93.3413,93.351,93.3317,93.3413,14233.0
2024-12-13 15:15:00,96.5,96.5,96.48,96.48,19549.0,93.3413,93.3413,93.322,93.322,19549.0
2024-12-13 15:20:00,96.48,96.49,96.47,96.48,7584.0,93.322,93.3317,93.3123,93.322,7584.0
2024-12-13 15:25:00,96.47,96.49,96.47,96.49,6723.0,93.3123,93.3317,93.3123,93.3317,6723.0
2024-12-13 15:30:00,96.48,96.5,96.48,96.48,29974.0,93.322,93.3413,93.322,93.322,29974.0
2024-12-13 15:35:00,96.48,96.49,96.48,96.48,11438.0,93.322,93.3317,93.322,93.322,11438.0
2024-12-13 15:40:00,96.48,96.5,96.48,96.5,30534.0,93.322,93.3413,93.322,93.3413,30534.0
2024-12-13 15:45:00,96.5,96.5,96.49,96.5,18565.0,93.3413,93.3413,93.3317,93.3413,18565.0
2024-12-13 15:50:00,96.5,96.5,96.46,96.46,84068.0,93.3413,93.3413,93.3026,93.3026,84068.0
2024-12-13 15:55:00,96.46,96.48,96.44,96.45,164251.0,93.3026,93.322,93.2833,93.293,164251.0
2024-12-16 09:30:00,96.58,96.63,96.58,96.61,32685.0,93.4187,93.4671,93.4187,93.4477,32685.0
2024-12-16 09:35:00,96.61,96.61,96.59,96.6,10248.0,93.4477,93.4477,93.4284,93.4381,10248.0
2024-12-16 09:40:00,96.61,96.61,96.57,96.58,17094.0,93.4477,93.4477,93.409,93.4187,17094.0
2024-12-16 09:45:00,96.57,96.58,96.54,96.55,15756.0,93.409,93.4187,93.38,93.3897,15756.0
2024-12-16 09:50:00,96.55,96.56,96.54,96.56,16048.0,93.3897,93.3994,93.38,93.3994,16048.0
2024-12-16 09:55:00,96.55,96.57,96.54,96.57,15820.0,93.3897,93.409,93.38,93.409,15820.0
2024-12-16 10:00:00,96.56,96.59,96.56,96.59,21514.0,93.3994,93.4284,93.3994,93.4284,21514.0
2024-12-16 10:05:00,96.59,96.62,96.58,96.59,72571.0,93.4284,93.4574,93.4187,93.4284,72571.0
2024-12-16 10:10:00,96.59,96.62,96.59,96.62,59813.0,93.4284,93.4574,93.4284,93.4574,59813.0
2024-12-16 10:15:00,96.62,96.62,96.59,96.6,49398.0,93.4574,93.4574,93.4284,93.4381,49398.0
2024-12-16 10:20:00,96.61,96.61,96.59,96.61,20382.0,93.4477,93.4477,93.4284,93.4477,20382.0
2024-12-16 10:25:00,96.61,96.64,96.6,96.64,23095.0,93.4477,93.4768,93.4381,93.4768,23095.0
2024-12-16 10:30:00,96.64,96.66,96.63,96.64,158312.0,93.4768,93.4961,93.4671,93.4768,158312.0
2024-12-16 10:35:00,96.64,96.67,96.63,96.67,18967.0,93.4768,93.5058,93.4671,93.5058,18967.0
2024-12-16 10:40:00,96.67,96.7,96.66,96.69,69923.0,93.5058,93.5348,93.4961,93.5251,69923.0
2024-12-16 10:45:00,96.69,96.69,96.67,96.68,55871.0,93.5251,93.5251,93.5058,93.5154,55871.0
2024-12-16 10:50:00,96.69,96.69,96.67,96.68,16047.0,93.5251,93.5251,93.5058,93.5154,16047.0
2024-12-16 10:55:00,96.68,96.68,96.67,96.68,17831.0,93.5154,93.5154,93.5058,93.5154,17831.0
2024-12-16 11:00:00,96.68,96.7,96.67,96.69,59786.0,93.5154,93.5348,93.5058,93.5251,59786.0
2024-12-16 11:05:00,96.69,96.7,96.68,96.69,32122.0,93.5251,93.5348,93.5154,93.5251,32122.0
2024-12-16 11:10:00,96.69,96.69,96.68,96.69,9567.0,93.5251,93.5251,93.5154,93.5251,9567.0
2024-12-16 11:15:00,96.69,96.69,96.65,96.67,42532.0,93.5251,93.5251,93.4864,93.5058,42532.0
2024-12-16 11:20:00,96.67,96.68,96.66,96.67,4908.0,93.5058,93.5154,93.4961,93.5058,4908.0
2024-12-16 11:25:00,96.67,96.67,96.65,96.66,111496.0,93.5058,93.5058,93.4864,93.4961,111496.0
2024-12-16 11:30:00,96.66,96.66,96.65,96.66,9690.0,93.4961,93.4961,93.4864,93.4961,9690.0
2024-12-16 11:35:00,96.66,96.66,96.65,96.66,4093.0,93.4961,93.4961,93.4864,93.4961,4093.0
2024-12-16 11:40:00,96.66,96.66,96.64,96.65,20045.0,93.4961,93.4961,93.4768,93.4864,20045.0
2024-12-16 11:45:00,96.65,96.66,96.64,96.66,13990.0,93.4864,93.4961,93.4768,93.4961,13990.0
2024-12-16 11:50:00,96.66,96.68,96.65,96.68,12025.0,93.4961,93.5154,93.4864,93.5154,12025.0
2024-12-16 11:55:00,96.68,96.68,96.67,96.67,8270.0,93.5154,93.5154,93.5058,93.5058,8270.0
2024-12-16 12:00:00,96.68,96.68,96.67,96.68,9792.0,93.5154,93.5154,93.5058,93.5154,9792.0
2024-12-16 12:05:00,96.68,96.68,96.67,96.68,27160.0,93.5154,93.5154,93.5058,93.5154,27160.0
2024-12-16 12:10:00,96.68,96.69,96.67,96.68,39295.0,93.5154,93.5251,93.5058,93.5154,39295.0
2024-12-16 12:15:00,96.68,96.69,96.67,96.67,6128.0,93.5154,93.5251,93.5058,93.5058,6128.0
2024-12-16 12:20:00,96.68,96.69,96.68,96.69,6196.0,93.5154,93.5251,93.5154,93.5251,6196.0
2024-12-16 12:25:00,96.69,96.69,96.68,96.69,5966.0,93.5251,93.5251,93.5154,93.5251,5966.0
2024-12-16 12:30:00,96.69,96.69,96.68,96.68,16912.0,93.5251,93.5251,93.5154,93.5154,16912.0
2024-12-16 12:35:00,96.69,96.69,96.68,96.69,13597.0,93.5251,93.5251,93.5154,93.5251,13597.0
2024-12-16 12:40:00,96.69,96.7,96.68,96.69,8339.0,93.5251,93.5348,93.5154,93.5251,8339.0
2024-12-16 12:45:00,96.7,96.7,96.68,96.69,3250.0,93.5348,93.5348,93.5154,93.5251,3250.0
2024-12-16 12:50:00,96.69,96.69,96.67,96.68,38960.0,93.5251,93.5251,93.5058,93.5154,38960.0
2024-12-16 12:55:00,96.68,96.7,96.67,96.7,11462.0,93.5154,93.5348,93.5058,93.5348,11462.0
2024-12-16 13:00:00,96.7,96.7,96.69,96.7,19620.0,93.5348,93.5348,93.5251,93.5348,19620.0
2024-12-16 13:05:00,96.69,96.69,96.68,96.68,9205.0,93.5251,93.5251,93.5154,93.5154,9205.0
2024-12-16 13:10:00,96.68,96.69,96.68,96.68,10859.0,93.5154,93.5251,93.5154,93.5154,10859.0
2024-12-16 13:15:00,96.68,96.69,96.67,96.69,27413.0,93.5154,93.5251,93.5058,93.5251,27413.0
2024-12-16 13:20:00,96.68,96.69,96.68,96.69,17880.0,93.5154,93.5251,93.5154,93.5251,17880.0
2024-12-16 13:25:00,96.68,96.69,96.68,96.68,9439.0,93.5154,93.5251,93.5154,93.5154,9439.0
2024-12-16 13:30:00,96.68,96.69,96.68,96.68,10286.0,93.5154,93.5251,93.5154,93.5154,10286.0
2024-12-16 13:35:00,96.68,96.69,96.68,96.68,7044.0,93.5154,93.5251,93.5154,93.5154,7044.0
2024-12-16 13:40:00,96.68,96.7,96.68,96.7,76215.0,93.5154,93.5348,93.5154,93.5348,76215.0
2024-12-16 13:45:00,96.7,96.7,96.69,96.7,1943.0,93.5348,93.5348,93.5251,93.5348,1943.0
2024-12-16 13:50:00,96.7,96.7,96.69,96.69,7304.0,93.5348,93.5348,93.5251,93.5251,7304.0
2024-12-16 13:55:00,96.7,96.7,96.69,96.69,9713.0,93.5348,93.5348,93.5251,93.5251,9713.0
2024-12-16 14:00:00,96.7,96.7,96.69,96.69,15658.0,93.5348,93.5348,93.5251,93.5251,15658.0
2024-12-16 14:05:00,96.7,96.7,96.69,96.69,7115.0,93.5348,93.5348,93.5251,93.5251,7115.0
2024-12-16 14:10:00,96.7,96.7,96.69,96.69,7233.0,93.5348,93.5348,93.5251,93.5251,7233.0
2024-12-16 14:15:00,96.7,96.7,96.69,96.69,9210.0,93.5348,93.5348,93.5251,93.5251,9210.0
2024-12-16 14:20:00,96.7,96.7,96.69,96.69,7736.0,93.5348,93.5348,93.5251,93.5251,7736.0
2024-12-16 14:25:00,96.7,96.7,96.68,96.7,78072.0,93.5348,93.5348,93.5154,93.5348,78072.0
2024-12-16 14:30:00,96.7,96.7,96.69,96.7,6018.0,93.5348,93.5348,93.5251,93.5348,6018.0
2024-12-16 14:35:00,96.7,96.7,96.68,96.68,88177.0,93.5348,93.5348,93.5154,93.5154,88177.0
2024-12-16 14:40:00,96.68,96.69,96.67,96.68,35430.0,93.5154,93.5251,93.5058,93.5154,35430.0
2024-12-16 14:45:00,96.69,96.69,96.66,96.67,11574.0,93.5251,93.5251,93.4961,93.5058,11574.0
2024-12-16 14:50:00,96.68,96.68,96.67,96.68,15048.0,93.5154,93.5154,93.5058,93.5154,15048.0
2024-12-16 14:55:00,96.68,96.68,96.67,96.68,8067.0,93.5154,93.5154,93.5058,93.5154,8067.0
2024-12-16 15:00:00,96.68,96.68,96.66,96.66,33459.0,93.5154,93.5154,93.4961,93.4961,33459.0
2024-12-16 15:05:00,96.66,96.67,96.66,96.67,32860.0,93.4961,93.5058,93.4961,93.5058,32860.0
2024-12-16 15:10:00,96.67,96.67,96.66,96.66,51103.0,93.5058,93.5058,93.4961,93.4961,51103.0
2024-12-16 15:15:00,96.67,96.67,96.66,96.66,26916.0,93.5058,93.5058,93.4961,93.4961,26916.0
2024-12-16 15:20:00,96.66,96.67,96.65,96.66,95300.0,93.4961,93.5058,93.4864,93.4961,95300.0
2024-12-16 15:25:00,96.66,96.66,96.65,96.66,24561.0,93.4961,93.4961,93.4864,93.4961,24561.0
2024-12-16 15:30:00,96.66,96.66,96.64,96.64,42494.0,93.4961,93.4961,93.4768,93.4768,42494.0
2024-12-16 15:35:00,96.65,96.65,96.64,96.64,66368.0,93.4864,93.4864,93.4768,93.4768,66368.0
2024-12-16 15:40:00,96.64,96.65,96.63,96.64,206240.0,93.4768,93.4864,93.4671,93.4768,206240.0
2024-12-16 15:45:00,96.64,96.65,96.61,96.62,96238.0,93.4768,93.4864,93.4477,93.4574,96238.0
2024-12-16 15:50:00,96.62,96.62,96.6,96.61,314333.0,93.4574,93.4574,93.4381,93.4477,314333.0
2024-12-16 15:55:00,96.62,96.62,96.53,96.59,535773.0,93.4574,93.4574,93.3704,93.4284,535773.0
2024-12-17 09:30:00,96.45,96.53,96.42,96.51,61808.0,93.293,93.3704,93.264,93.351,61808.0
2024-12-17 09:35:00,96.51,96.52,96.49,96.5,20931.0,93.351,93.3607,93.3317,93.3413,20931.0
2024-12-17 09:40:00,96.49,96.49,96.47,96.47,23058.0,93.3317,93.3317,93.3123,93.3123,23058.0
2024-12-17 09:45:00,96.48,96.51,96.48,96.5,30427.0,93.322,93.351,93.322,93.3413,30427.0
2024-12-17 09:50:00,96.5,96.51,96.48,96.49,11116.0,93.3413,93.351,93.322,93.3317,11116.0
2024-12-17 09:55:00,96.48,96.5,96.48,96.5,3702.0,93.322,93.3413,93.322,93.3413,3702.0
2024-12-17 10:00:00,96.49,96.49,96.48,96.48,9137.0,93.3317,93.3317,93.322,93.322,9137.0
2024-12-17 10:05:00,96.48,96.49,96.45,96.45,8995.0,93.322,93.3317,93.293,93.293,8995.0
2024-12-17 10:10:00,96.45,96.46,96.45,96.45,12141.0,93.293,93.3026,93.293,93.293,12141.0
2024-12-17 10:15:00,96.45,96.48,96.45,96.47,111070.0,93.293,93.322,93.293,93.3123,111070.0
2024-12-17 10:20:00,96.46,96.47,96.44,96.47,70117.0,93.3026,93.3123,93.2833,93.3123,70117.0
2024-12-17 10:25:00,96.47,96.47,96.45,96.45,13985.0,93.3123,93.3123,93.293,93.293,13985.0
2024-12-17 10:30:00,96.45,96.46,96.44,96.46,38988.0,93.293,93.3026,93.2833,93.3026,38988.0
2024-12-17 10:35:00,96.45,96.46,96.44,96.45,26407.0,93.293,93.3026,93.2833,93.293,26407.0
2024-12-17 10:40:00,96.45,96.46,96.44,96.45,14939.0,93.293,93.3026,93.2833,93.293,14939.0
2024-12-17 10:45:00,96.45,96.46,96.43,96.45,20245.0,93.293,93.3026,93.2736,93.293,20245.0
2024-12-17 10:50:00,96.46,96.47,96.45,96.45,17124.0,93.3026,93.3123,93.293,93.293,17124.0
2024-12-17 10:55:00,96.45,96.47,96.45,96.47,15253.0,93.293,93.3123,93.293,93.3123,15253.0
2024-12-17 11:00:00,96.47,96.48,96.46,96.48,5671.0,93.3123,93.322,93.3026,93.322,5671.0
2024-12-17 11:05:00,96.47,96.48,96.46,96.48,28424.0,93.3123,93.322,93.3026,93.322,28424.0
2024-12-17 11:10:00,96.48,96.48,96.46,96.47,26639.0,93.322,93.322,93.3026,93.3123,26639.0
2024-12-17 11:15:00,96.47,96.48,96.46,96.47,19453.0,93.3123,93.322,93.3026,93.3123,19453.0
2024-12-17 11:20:00,96.47,96.47,96.43,96.44,27659.0,93.3123,93.3123,93.2736,93.2833,27659.0
2024-12-17 11:25:00,96.44,96.44,96.43,96.43,6913.0,93.2833,93.2833,93.2736,93.2736,6913.0
2024-12-17 11:30:00,96.43,96.45,96.42,96.45,5113.0,93.2736,93.293,93.264,93.293,5113.0
2024-12-17 11:35:00,96.45,96.47,96.45,96.47,19780.0,93.293,93.3123,93.293,93.3123,19780.0
2024-12-17 11:40:00,96.47,96.48,96.46,96.48,22973.0,93.3123,93.322,93.3026,93.322,22973.0
2024-12-17 11:45:00,96.48,96.49,96.47,96.48,53108.0,93.322,93.3317,93.3123,93.322,53108.0
2024-12-17 11:50:00,96.49,96.49,96.48,96.49,21532.0,93.3317,93.3317,93.322,93.3317,21532.0
2024-12-17 11:55:00,96.48,96.5,96.48,96.49,27960.0,93.322,93.3413,93.322,93.3317,27960.0
2024-12-17 12:00:00,96.5,96.5,96.48,96.5,3010.0,93.3413,93.3413,93.322,93.3413,3010.0
2024-12-17 12:05:00,96.5,96.5,96.49,96.5,1348.0,93.3413,93.3413,93.3317,93.3413,1348.0
2024-12-17 12:10:00,96.5,96.51,96.48,96.48,38470.0,93.3413,93.351,93.322,93.322,38470.0
2024-12-17 12:15:00,96.48,96.5,96.48,96.48,6323.0,93.322,93.3413,93.322,93.322,6323.0
2024-12-17 12:20:00,96.48,96.5,96.48,96.5,25917.0,93.322,93.3413,93.322,93.3413,25917.0
2024-12-17 12:25:00,96.5,96.5,96.49,96.5,15109.0,93.3413,93.3413,93.3317,93.3413,15109.0
2024-12-17 12:30:00,96.51,96.52,96.51,96.52,24363.0,93.351,93.3607,93.351,93.3607,24363.0
2024-12-17 12:35:00,96.52,96.52,96.5,96.51,9641.0,93.3607,93.3607,93.3413,93.351,9641.0
2024-12-17 12:40:00,96.51,96.52,96.5,96.52,4132.0,93.351,93.3607,93.3413,93.3607,4132.0
2024-12-17 12:45:00,96.52,96.52,96.51,96.52,1165.0,93.3607,93.3607,93.351,93.3607,1165.0
2024-12-17 12:50:00,96.52,96.53,96.51,96.52,4994.0,93.3607,93.3704,93.351,93.3607,4994.0
2024-12-17 12:55:00,96.53,96.55,96.52,96.55,20943.0,93.3704,93.3897,93.3607,93.3897,20943.0
2024-12-17 13:00:00,96.55,96.57,96.53,96.54,44759.0,93.3897,93.409,93.3704,93.38,44759.0
2024-12-17 13:05:00,96.53,96.54,96.52,96.53,16608.0,93.3704,93.38,93.3607,93.3704,16608.0
2024-12-17 13:10:00,96.52,96.53,96.51,96.52,23340.0,93.3607,93.3704,93.351,93.3607,23340.0
2024-12-17 13:15:00,96.52,96.52,96.51,96.52,6345.0,93.3607,93.3607,93.351,93.3607,6345.0
2024-12-17 13:20:00,96.51,96.52,96.5,96.52,16576.0,93.351,93.3607,93.3413,93.3607,16576.0
2024-12-17 13:25:00,96.52,96.53,96.51,96.53,37052.0,93.3607,93.3704,93.351,93.3704,37052.0
2024-12-17 13:30:00,96.52,96.54,96.52,96.54,5741.0,93.3607,93.38,93.3607,93.38,5741.0
2024-12-17 13:35:00,96.53,96.56,96.53,96.55,10255.0,93.3704,93.3994,93.3704,93.3897,10255.0
2024-12-17 13:40:00,96.55,96.56,96.54,96.55,6053.0,93.3897,93.3994,93.38,93.3897,6053.0
2024-12-17 13:45:00,96.55,96.56,96.54,96.55,42122.0,93.3897,93.3994,93.38,93.3897,42122.0
2024-12-17 13:50:00,96.55,96.55,96.54,96.55,950.0,93.3897,93.3897,93.38,93.3897,950.0
2024-12-17 13:55:00,96.55,96.55,96.54,96.55,2163.0,93.3897,93.3897,93.38,93.3897,2163.0
2024-12-17 14:00:00,96.55,96.55,96.54,96.55,13763.0,93.3897,93.3897,93.38,93.3897,13763.0
2024-12-17 14:05:00,96.54,96.55,96.53,96.54,21949.0,93.38,93.3897,93.3704,93.38,21949.0
2024-12-17 14:10:00,96.54,96.54,96.52,96.53,5136.0,93.38,93.38,93.3607,93.3704,5136.0
2024-12-17 14:15:00,96.53,96.53,96.52,96.52,12772.0,93.3704,93.3704,93.3607,93.3607,12772.0
2024-12-17 14:20:00,96.52,96.53,96.51,96.52,272071.0,93.3607,93.3704,93.351,93.3607,272071.0
2024-12-17 14:25:00,96.52,96.53,96.51,96.52,78310.0,93.3607,93.3704,93.351,93.3607,78310.0
2024-12-17 14:30:00,96.52,96.53,96.51,96.51,190203.0,93.3607,93.3704,93.351,93.351,190203.0
2024-12-17 14:35:00,96.51,96.52,96.5,96.5,11376.0,93.351,93.3607,93.3413,93.3413,11376.0
2024-12-17 14:40:00,96.5,96.52,96.5,96.51,83958.0,93.3413,93.3607,93.3413,93.351,83958.0
2024-12-17 14:45:00,96.52,96.52,96.48,96.49,74060.0,93.3607,93.3607,93.322,93.3317,74060.0
2024-12-17 14:50:00,96.49,96.5,96.48,96.5,37851.0,93.3317,93.3413,93.322,93.3413,37851.0
2024-12-17 14:55:00,96.49,96.5,96.47,96.48,34517.0,93.3317,93.3413,93.3123,93.322,34517.0
2024-12-17 15:00:00,96.48,96.48,96.46,96.47,41843.0,93.322,93.322,93.3026,93.3123,41843.0
2024-12-17 15:05:00,96.47,96.47,96.45,96.47,19136.0,93.3123,93.3123,93.293,93.3123,19136.0
2024-12-17 15:10:00,96.47,96.47,96.45,96.47,26456.0,93.3123,93.3123,93.293,93.3123,26456.0
2024-12-17 15:15:00,96.47,96.48,96.46,96.46,137109.0,93.3123,93.322,93.3026,93.3026,137109.0
2024-12-17 15:20:00,96.46,96.46,96.44,96.44,37601.0,93.3026,93.3026,93.2833,93.2833,37601.0
2024-12-17 15:25:00,96.45,96.46,96.43,96.45,57147.0,93.293,93.3026,93.2736,93.293,57147.0
2024-12-17 15:30:00,96.45,96.46,96.43,96.45,35668.0,93.293,93.3026,93.2736,93.293,35668.0
2024-12-17 15:35:00,96.45,96.45,96.44,96.44,22589.0,93.293,93.293,93.2833,93.2833,22589.0
2024-12-17 15:40:00,96.45,96.46,96.44,96.45,46216.0,93.293,93.3026,93.2833,93.293,46216.0
2024-12-17 15:45:00,96.45,96.47,96.44,96.44,53147.0,93.293,93.3123,93.2833,93.2833,53147.0
2024-12-17 15:50:00,96.45,96.47,96.44,96.47,76370.0,93.293,93.3123,93.2833,93.3123,76370.0
2024-12-17 15:55:00,96.47,96.47,96.43,96.43,256448.0,93.3123,93.3123,93.2736,93.2736,256448.0
2024-12-18 09:30:00,96.51,96.54,96.46,96.49,18621.0,93.351,93.38,93.3026,93.3317,18621.0
2024-12-18 09:35:00,96.49,96.49,96.47,96.49,5181.0,93.3317,93.3317,93.3123,93.3317,5181.0
2024-12-18 09:40:00,96.49,96.51,96.49,96.51,13705.0,93.3317,93.351,93.3317,93.351,13705.0
2024-12-18 09:45:00,96.5,96.51,96.49,96.5,11650.0,93.3413,93.351,93.3317,93.3413,11650.0
2024-12-18 09:50:00,96.5,96.51,96.49,96.5,49527.0,93.3413,93.351,93.3317,93.3413,49527.0
2024-12-18 09:55:00,96.5,96.5,96.46,96.47,13691.0,93.3413,93.3413,93.3026,93.3123,13691.0
2024-12-18 10:00:00,96.47,96.47,96.45,96.45,47789.0,93.3123,93.3123,93.293,93.293,47789.0
2024-12-18 10:05:00,96.45,96.45,96.42,96.42,27055.0,93.293,93.293,93.264,93.264,27055.0
2024-12-18 10:10:00,96.43,96.45,96.42,96.43,65103.0,93.2736,93.293,93.264,93.2736,65103.0
2024-12-18 10:15:00,96.43,96.44,96.42,96.43,2963.0,93.2736,93.2833,93.264,93.2736,2963.0
2024-12-18 10:20:00,96.42,96.43,96.41,96.41,1637.0,93.264,93.2736,93.2543,93.2543,1637.0
2024-12-18 10:25:00,96.42,96.42,96.38,96.38,55077.0,93.264,93.264,93.2253,93.2253,55077.0
2024-12-18 10:30:00,96.39,96.41,96.38,96.41,38188.0,93.2349,93.2543,93.2253,93.2543,38188.0
2024-12-18 10:35:00,96.4,96.41,96.4,96.4,10142.0,93.2446,93.2543,93.2446,93.2446,10142.0
2024-12-18 10:40:00,96.41,96.41,96.38,96.39,22362.0,93.2543,93.2543,93.2253,93.2349,22362.0
2024-12-18 10:45:00,96.4,96.4,96.37,96.39,41297.0,93.2446,93.2446,93.2156,93.2349,41297.0
2024-12-18 10:50:00,96.38,96.39,96.36,96.36,28013.0,93.2253,93.2349,93.2059,93.2059,28013.0
2024-12-18 10:55:00,96.37,96.41,96.36,96.4,51523.0,93.2156,93.2543,93.2059,93.2446,51523.0
2024-12-18 11:00:00,96.4,96.41,96.39,96.39,49942.0,93.2446,93.2543,93.2349,93.2349,49942.0
2024-12-18 11:05:00,96.4,96.4,96.37,96.37,11112.0,93.2446,93.2446,93.2156,93.2156,11112.0
2024-12-18 11:10:00,96.38,96.38,96.36,96.37,7778.0,93.2253,93.2253,93.2059,93.2156,7778.0
2024-12-18 11:15:00,96.37,96.38,96.36,96.37,25858.0,93.2156,93.2253,93.2059,93.2156,25858.0
2024-12-18 11:20:00,96.38,96.38,96.36,96.37,11431.0,93.2253,93.2253,93.2059,93.2156,11431.0
2024-12-18 11:25:00,96.37,96.38,96.36,96.38,5774.0,93.2156,93.2253,93.2059,93.2253,5774.0
2024-12-18 11:30:00,96.38,96.38,96.36,96.36,5785.0,93.2253,93.2253,93.2059,93.2059,5785.0
2024-12-18 11:35:00,96.36,96.37,96.36,96.37,26766.0,93.2059,93.2156,93.2059,93.2156,26766.0
2024-12-18 11:40:00,96.36,96.36,96.33,96.34,16386.0,93.2059,93.2059,93.1769,93.1866,16386.0
2024-12-18 11:45:00,96.34,96.34,96.32,96.33,26830.0,93.1866,93.1866,93.1672,93.1769,26830.0
2024-12-18 11:50:00,96.33,96.33,96.32,96.32,2846.0,93.1769,93.1769,93.1672,93.1672,2846.0
2024-12-18 11:55:00,96.32,96.33,96.3,96.31,24351.0,93.1672,93.1769,93.1479,93.1576,24351.0
2024-12-18 12:00:00,96.31,96.35,96.31,96.34,41236.0,93.1576,93.1962,93.1576,93.1866,41236.0
2024-12-18 12:05:00,96.34,96.34,96.33,96.34,32024.0,93.1866,93.1866,93.1769,93.1866,32024.0
2024-12-18 12:10:00,96.34,96.34,96.32,96.34,28170.0,93.1866,93.1866,93.1672,93.1866,28170.0
2024-12-18 12:15:00,96.34,96.35,96.33,96.34,20146.0,93.1866,93.1962,93.1769,93.1866,20146.0
2024-12-18 12:20:00,96.34,96.38,96.34,96.37,7136.0,93.1866,93.2253,93.1866,93.2156,7136.0
2024-12-18 12:25:00,96.36,96.37,96.35,96.36,22688.0,93.2059,93.2156,93.1962,93.2059,22688.0
2024-12-18 12:30:00,96.36,96.36,96.34,96.34,24233.0,93.2059,93.2059,93.1866,93.1866,24233.0
2024-12-18 12:35:00,96.34,96.35,96.34,96.34,10667.0,93.1866,93.1962,93.1866,93.1866,10667.0
2024-12-18 12:40:00,96.34,96.35,96.34,96.35,38671.0,93.1866,93.1962,93.1866,93.1962,38671.0
2024-12-18 12:45:00,96.34,96.37,96.34,96.37,25500.0,93.1866,93.2156,93.1866,93.2156,25500.0
2024-12-18 12:50:00,96.37,96.37,96.35,96.36,22184.0,93.2156,93.2156,93.1962,93.2059,22184.0
2024-12-18 12:55:00,96.35,96.36,96.34,96.35,45255.0,93.1962,93.2059,93.1866,93.1962,45255.0
2024-12-18 13:00:00,96.34,96.35,96.34,96.34,18903.0,93.1866,93.1962,93.1866,93.1866,18903.0
2024-12-18 13:05:00,96.34,96.36,96.34,96.36,17020.0,93.1866,93.2059,93.1866,93.2059,17020.0
2024-12-18 13:10:00,96.37,96.37,96.36,96.37,6781.0,93.2156,93.2156,93.2059,93.2156,6781.0
2024-12-18 13:15:00,96.38,96.39,96.37,96.38,4951.0,93.2253,93.2349,93.2156,93.2253,4951.0
2024-12-18 13:20:00,96.39,96.4,96.38,96.39,10667.0,93.2349,93.2446,93.2253,93.2349,10667.0
2024-12-18 13:25:00,96.39,96.39,96.38,96.39,7870.0,93.2349,93.2349,93.2253,93.2349,7870.0
2024-12-18 13:30:00,96.4,96.42,96.39,96.42,5337.0,93.2446,93.264,93.2349,93.264,5337.0
2024-12-18 13:35:00,96.41,96.41,96.39,96.4,35111.0,93.2543,93.2543,93.2349,93.2446,35111.0
2024-12-18 13:40:00,96.4,96.4,96.38,96.39,15097.0,93.2446,93.2446,93.2253,93.2349,15097.0
2024-12-18 13:45:00,96.39,96.4,96.38,96.4,15325.0,93.2349,93.2446,93.2253,93.2446,15325.0
2024-12-18 13:50:00,96.4,96.43,96.39,96.43,16904.0,93.2446,93.2736,93.2349,93.2736,16904.0
2024-12-18 13:55:00,96.43,96.43,96.42,96.42,12254.0,93.2736,93.2736,93.264,93.264,12254.0
2024-12-18 14:00:00,96.42,96.42,96.22,96.23,134580.0,93.264,93.264,93.0705,93.0802,134580.0
2024-12-18 14:05:00,96.22,96.22,96.09,96.1,83032.0,93.0705,93.0705,92.9448,92.9544,83032.0
2024-12-18 14:10:00,96.1,96.14,96.08,96.1,100738.0,92.9544,92.9931,92.9351,92.9544,100738.0
2024-12-18 14:15:00,96.1,96.11,96.08,96.11,26277.0,92.9544,92.9641,92.9351,92.9641,26277.0
2024-12-18 14:20:00,96.11,96.15,96.1,96.15,54402.0,92.9641,93.0028,92.9544,93.0028,54402.0
2024-12-18 14:25:00,96.15,96.16,96.12,96.12,75555.0,93.0028,93.0125,92.9738,92.9738,75555.0
2024-12-18 14:30:00,96.12,96.18,96.09,96.13,101683.0,92.9738,93.0318,92.9448,92.9834,101683.0
2024-12-18 14:35:00,96.14,96.14,96.04,96.06,39273.0,92.9931,92.9931,92.8964,92.9157,39273.0
2024-12-18 14:40:00,96.05,96.06,96.01,96.02,52680.0,92.9061,92.9157,92.8674,92.877,52680.0
2024-12-18 14:45:00,96.02,96.02,95.9,95.92,102417.0,92.877,92.877,92.761,92.7803,102417.0
2024-12-18 14:50:00,95.92,95.93,95.83,95.84,82183.0,92.7803,92.79,92.6933,92.7029,82183.0
2024-12-18 14:55:00,95.84,95.85,95.74,95.8,110755.0,92.7029,92.7126,92.6062,92.6642,110755.0
2024-12-18 15:00:00,95.8,95.83,95.77,95.78,88385.0,92.6642,92.6933,92.6352,92.6449,88385.0
2024-12-18 15:05:00,95.77,95.8,95.73,95.76,85282.0,92.6352,92.6642,92.5965,92.6256,85282.0
2024-12-18 15:10:00,95.76,95.83,95.76,95.81,41912.0,92.6256,92.6933,92.6256,92.6739,41912.0
2024-12-18 15:15:00,95.81,95.81,95.74,95.77,40130.0,92.6739,92.6739,92.6062,92.6352,40130.0
2024-12-18 15:20:00,95.77,95.83,95.76,95.8,32475.0,92.6352,92.6933,92.6256,92.6642,32475.0
2024-12-18 15:25:00,95.8,95.8,95.69,95.7,100144.0,92.6642,92.6642,92.5578,92.5675,100144.0
2024-12-18 15:30:00,95.7,95.72,95.64,95.64,71022.0,92.5675,92.5869,92.5095,92.5095,71022.0
2024-12-18 15:35:00,95.64,95.64,95.55,95.55,101428.0,92.5095,92.5095,92.4224,92.4224,101428.0
2024-12-18 15:40:00,95.55,95.55,95.42,95.42,124091.0,92.4224,92.4224,92.2967,92.2967,124091.0
2024-12-18 15:45:00,95.43,95.56,95.42,95.56,155957.0,92.3064,92.4321,92.2967,92.4321,155957.0
2024-12-18 15:50:00,95.56,95.58,95.52,95.53,185456.0,92.4321,92.4514,92.3934,92.4031,185456.0
2024-12-18 15:55:00,95.53,95.53,95.43,95.43,753674.0,92.4031,92.4031,92.3064,92.3064,753674.0
2024-12-19 09:30:00,95.17,95.3,95.1,95.19,144783.0,92.5601,92.6866,92.492,92.5796,144783.0
2024-12-19 09:35:00,95.19,95.21,95.05,95.05,159191.0,92.5796,92.599,92.4434,92.4434,159191.0
2024-12-19 09:40:00,95.06,95.09,95.03,95.07,119447.0,92.4531,92.4823,92.424,92.4629,119447.0
2024-12-19 09:45:00,95.07,95.09,95.04,95.05,84916.0,92.4629,92.4823,92.4337,92.4434,84916.0
2024-12-19 09:50:00,95.04,95.05,95.02,95.03,66834.0,92.4337,92.4434,92.4142,92.424,66834.0
2024-12-19 09:55:00,95.03,95.06,95.02,95.06,79165.0,92.424,92.4531,92.4142,92.4531,79165.0
2024-12-19 10:00:00,95.05,95.06,94.95,94.95,120615.0,92.4434,92.4531,92.3462,92.3462,120615.0
2024-12-19 10:05:00,94.96,94.98,94.93,94.97,32118.0,92.3559,92.3753,92.3267,92.3656,32118.0
2024-12-19 10:10:00,94.97,95.02,94.96,94.99,40352.0,92.3656,92.4142,92.3559,92.3851,40352.0
2024-12-19 10:15:00,94.99,95.0,94.96,94.98,50712.0,92.3851,92.3948,92.3559,92.3753,50712.0
2024-12-19 10:20:00,94.98,94.98,94.93,94.95,66517.0,92.3753,92.3753,92.3267,92.3462,66517.0
2024-12-19 10:25:00,94.95,94.97,94.92,94.93,97093.0,92.3462,92.3656,92.317,92.3267,97093.0
2024-12-19 10:30:00,94.92,94.93,94.87,94.87,26692.0,92.317,92.3267,92.2683,92.2683,26692.0
2024-12-19 10:35:00,94.87,94.9,94.84,94.9,47740.0,92.2683,92.2975,92.2392,92.2975,47740.0
2024-12-19 10:40:00,94.89,94.94,94.86,94.93,32309.0,92.2878,92.3364,92.2586,92.3267,32309.0
2024-12-19 10:45:00,94.93,94.93,94.88,94.92,95045.0,92.3267,92.3267,92.2781,92.317,95045.0
2024-12-19 10:50:00,94.93,94.96,94.92,94.92,111883.0,92.3267,92.3559,92.317,92.317,111883.0
2024-12-19 10:55:00,94.92,94.92,94.88,94.89,54454.0,92.317,92.317,92.2781,92.2878,54454.0
2024-12-19 11:00:00,94.89,94.89,94.81,94.81,180230.0,92.2878,92.2878,92.21,92.21,180230.0
2024-12-19 11:05:00,94.81,94.82,94.79,94.8,39825.0,92.21,92.2197,92.1905,92.2003,39825.0
2024-12-19 11:10:00,94.8,94.83,94.79,94.81,24735.0,92.2003,92.2294,92.1905,92.21,24735.0
2024-12-19 11:15:00,94.81,94.87,94.81,94.86,17185.0,92.21,92.2683,92.21,92.2586,17185.0
2024-12-19 11:20:00,94.87,94.91,94.86,94.9,22947.0,92.2683,92.3073,92.2586,92.2975,22947.0
2024-12-19 11:25:00,94.91,94.94,94.91,94.94,61077.0,92.3073,92.3364,92.3073,92.3364,61077.0
2024-12-19 11:30:00,94.94,94.96,94.92,94.96,69361.0,92.3364,92.3559,92.317,92.3559,69361.0
2024-12-19 11:35:00,94.97,95.02,94.96,95.0,13324.0,92.3656,92.4142,92.3559,92.3948,13324.0
2024-12-19 11:40:00,94.99,95.0,94.97,95.0,36840.0,92.3851,92.3948,92.3656,92.3948,36840.0
2024-12-19 11:45:00,95.0,95.01,94.99,94.99,25588.0,92.3948,92.4045,92.3851,92.3851,25588.0
2024-12-19 11:50:00,94.99,95.0,94.98,94.99,18243.0,92.3851,92.3948,92.3753,92.3851,18243.0
2024-12-19 11:55:00,95.0,95.0,94.97,94.97,38744.0,92.3948,92.3948,92.3656,92.3656,38744.0
2024-12-19 12:00:00,94.97,94.97,94.94,94.95,24476.0,92.3656,92.3656,92.3364,92.3462,24476.0
2024-12-19 12:05:00,94.95,94.97,94.93,94.93,19902.0,92.3462,92.3656,92.3267,92.3267,19902.0
2024-12-19 12:10:00,94.93,94.93,94.91,94.92,18253.0,92.3267,92.3267,92.3073,92.317,18253.0
2024-12-19 12:15:00,94.92,94.93,94.89,94.92,34217.0,92.317,92.3267,92.2878,92.317,34217.0
2024-12-19 12:20:00,94.92,94.93,94.89,94.93,34473.0,92.317,92.3267,92.2878,92.3267,34473.0
2024-12-19 12:25:00,94.93,94.93,94.91,94.92,69049.0,92.3267,92.3267,92.3073,92.317,69049.0
2024-12-19 12:30:00,94.92,94.94,94.91,94.94,39875.0,92.317,92.3364,92.3073,92.3364,39875.0
2024-12-19 12:35:00,94.94,94.98,94.93,94.97,27695.0,92.3364,92.3753,92.3267,92.3656,27695.0
2024-12-19 12:40:00,94.97,94.99,94.96,94.98,106446.0,92.3656,92.3851,92.3559,92.3753,106446.0
2024-12-19 12:45:00,94.98,95.0,94.98,94.98,19315.0,92.3753,92.3948,92.3753,92.3753,19315.0
2024-12-19 12:50:00,94.98,94.98,94.96,94.98,9813.0,92.3753,92.3753,92.3559,92.3753,9813.0
2024-12-19 12:55:00,94.98,94.98,94.96,94.97,18989.0,92.3753,92.3753,92.3559,92.3656,18989.0
2024-12-19 13:00:00,94.97,94.98,94.95,94.96,40177.0,92.3656,92.3753,92.3462,92.3559,40177.0
2024-12-19 13:05:00,94.95,95.0,94.95,95.0,20276.0,92.3462,92.3948,92.3462,92.3948,20276.0
2024-12-19 13:10:00,95.0,95.01,94.99,95.0,8744.0,92.3948,92.4045,92.3851,92.3948,8744.0
2024-12-19 13:15:00,94.99,95.01,94.97,95.01,56190.0,92.3851,92.4045,92.3656,92.4045,56190.0
2024-12-19 13:20:00,95.01,95.02,95.0,95.02,51739.0,92.4045,92.4142,92.3948,92.4142,51739.0
2024-12-19 13:25:00,95.02,95.03,95.01,95.02,7654.0,92.4142,92.424,92.4045,92.4142,7654.0
2024-12-19 13:30:00,95.02,95.02,95.0,95.01,5430.0,92.4142,92.4142,92.3948,92.4045,5430.0
2024-12-19 13:35:00,95.01,95.02,95.0,95.01,5764.0,92.4045,92.4142,92.3948,92.4045,5764.0
2024-12-19 13:40:00,95.02,95.06,95.01,95.04,72368.0,92.4142,92.4531,92.4045,92.4337,72368.0
2024-12-19 13:45:00,95.04,95.05,95.03,95.05,18228.0,92.4337,92.4434,92.424,92.4434,18228.0
2024-12-19 13:50:00,95.05,95.06,95.04,95.06,17296.0,92.4434,92.4531,92.4337,92.4531,17296.0
2024-12-19 13:55:00,95.07,95.11,95.06,95.11,64713.0,92.4629,92.5018,92.4531,92.5018,64713.0
2024-12-19 14:00:00,95.1,95.11,95.06,95.06,42783.0,92.492,92.5018,92.4531,92.4531,42783.0
2024-12-19 14:05:00,95.06,95.06,95.03,95.05,31943.0,92.4531,92.4531,92.424,92.4434,31943.0
2024-12-19 14:10:00,95.05,95.05,95.03,95.05,110891.0,92.4434,92.4434,92.424,92.4434,110891.0
2024-12-19 14:15:00,95.05,95.06,95.04,95.05,92376.0,92.4434,92.4531,92.4337,92.4434,92376.0
2024-12-19 14:20:00,95.04,95.05,95.02,95.05,86969.0,92.4337,92.4434,92.4142,92.4434,86969.0
2024-12-19 14:25:00,95.05,95.05,95.02,95.03,89531.0,92.4434,92.4434,92.4142,92.424,89531.0
2024-12-19 14:30:00,95.03,95.03,95.0,95.01,47175.0,92.424,92.424,92.3948,92.4045,47175.0
2024-12-19 14:35:00,95.01,95.01,94.98,94.98,42091.0,92.4045,92.4045,92.3753,92.3753,42091.0
2024-12-19 14:40:00,94.98,94.99,94.97,94.98,65543.0,92.3753,92.3851,92.3656,92.3753,65543.0
2024-12-19 14:45:00,94.98,94.98,94.94,94.95,178692.0,92.3753,92.3753,92.3364,92.3462,178692.0
2024-12-19 14:50:00,94.95,94.96,94.94,94.95,102246.0,92.3462,92.3559,92.3364,92.3462,102246.0
2024-12-19 14:55:00,94.95,94.96,94.91,94.92,126043.0,92.3462,92.3559,92.3073,92.317,126043.0
2024-12-19 15:00:00,94.91,94.94,94.91,94.93,77371.0,92.3073,92.3364,92.3073,92.3267,77371.0
2024-12-19 15:05:00,94.93,94.94,94.9,94.91,93421.0,92.3267,92.3364,92.2975,92.3073,93421.0
2024-12-19 15:10:00,94.91,94.92,94.88,94.91,96298.0,92.3073,92.317,92.2781,92.3073,96298.0
2024-12-19 15:15:00,94.92,94.93,94.91,94.92,42270.0,92.317,92.3267,92.3073,92.317,42270.0
2024-12-19 15:20:00,94.93,94.93,94.91,94.93,81414.0,92.3267,92.3267,92.3073,92.3267,81414.0
2024-12-19 15:25:00,94.93,94.93,94.9,94.91,170208.0,92.3267,92.3267,92.2975,92.3073,170208.0
2024-12-19 15:30:00,94.91,94.92,94.87,94.88,125095.0,92.3073,92.317,92.2683,92.2781,125095.0
2024-12-19 15:35:00,94.88,94.9,94.86,94.9,92628.0,92.2781,92.2975,92.2586,92.2975,92628.0
2024-12-19 15:40:00,94.89,94.91,94.89,94.9,153248.0,92.2878,92.3073,92.2878,92.2975,153248.0
2024-12-19 15:45:00,94.89,94.89,94.85,94.86,270608.0,92.2878,92.2878,92.2489,92.2586,270608.0
2024-12-19 15:50:00,94.85,94.85,94.79,94.81,192534.0,92.2489,92.2489,92.1905,92.21,192534.0
2024-12-19 15:55:00,94.81,94.84,94.76,94.76,309704.0,92.21,92.2392,92.1614,92.1614,309704.0
2024-12-20 09:30:00,94.79,95.05,94.79,95.02,57535.0,92.1905,92.4434,92.1905,92.4142,57535.0
2024-12-20 09:35:00,95.02,95.08,95.02,95.06,38128.0,92.4142,92.4726,92.4142,92.4531,38128.0
2024-12-20 09:40:00,95.06,95.07,95.01,95.03,49785.0,92.4531,92.4629,92.4045,92.424,49785.0
2024-12-20 09:45:00,95.02,95.04,94.96,94.98,58364.0,92.4142,92.4337,92.3559,92.3753,58364.0
2024-12-20 09:50:00,94.97,95.0,94.95,94.99,63335.0,92.3656,92.3948,92.3462,92.3851,63335.0
2024-12-20 09:55:00,94.98,95.01,94.98,94.99,56763.0,92.3753,92.4045,92.3753,92.3851,56763.0
2024-12-20 10:00:00,95.01,95.03,94.99,95.02,99084.0,92.4045,92.424,92.3851,92.4142,99084.0
2024-12-20 10:05:00,95.02,95.04,94.99,95.02,53457.0,92.4142,92.4337,92.3851,92.4142,53457.0
2024-12-20 10:10:00,95.01,95.07,94.99,95.06,173046.0,92.4045,92.4629,92.3851,92.4531,173046.0
2024-12-20 10:15:00,95.06,95.11,95.05,95.11,54233.0,92.4531,92.5018,92.4434,92.5018,54233.0
2024-12-20 10:20:00,95.11,95.13,95.1,95.12,226732.0,92.5018,92.5212,92.492,92.5115,226732.0
2024-12-20 10:25:00,95.12,95.16,95.1,95.16,58571.0,92.5115,92.5504,92.492,92.5504,58571.0
2024-12-20 10:30:00,95.16,95.22,95.15,95.2,112208.0,92.5504,92.6087,92.5407,92.5893,112208.0
2024-12-20 10:35:00,95.2,95.21,95.17,95.2,45229.0,92.5893,92.599,92.5601,92.5893,45229.0
2024-12-20 10:40:00,95.2,95.26,95.2,95.26,41111.0,92.5893,92.6477,92.5893,92.6477,41111.0
2024-12-20 10:45:00,95.26,95.27,95.22,95.23,66499.0,92.6477,92.6574,92.6087,92.6185,66499.0
2024-12-20 10:50:00,95.23,95.26,95.22,95.25,106975.0,92.6185,92.6477,92.6087,92.6379,106975.0
2024-12-20 10:55:00,95.25,95.27,95.23,95.23,61746.0,92.6379,92.6574,92.6185,92.6185,61746.0
2024-12-20 11:00:00,95.24,95.3,95.23,95.3,90489.0,92.6282,92.6866,92.6185,92.6866,90489.0
2024-12-20 11:05:00,95.3,95.33,95.29,95.31,22982.0,92.6866,92.7157,92.6768,92.6963,22982.0
2024-12-20 11:10:00,95.31,95.33,95.3,95.32,28478.0,92.6963,92.7157,92.6866,92.706,28478.0
2024-12-20 11:15:00,95.32,95.36,95.31,95.34,20478.0,92.706,92.7449,92.6963,92.7255,20478.0
2024-12-20 11:20:00,95.34,95.38,95.33,95.37,19752.0,92.7255,92.7644,92.7157,92.7546,19752.0
2024-12-20 11:25:00,95.37,95.38,95.36,95.36,47750.0,92.7546,92.7644,92.7449,92.7449,47750.0
2024-12-20 11:30:00,95.37,95.38,95.35,95.38,45469.0,92.7546,92.7644,92.7352,92.7644,45469.0
2024-12-20 11:35:00,95.38,95.44,95.38,95.44,164517.0,92.7644,92.8227,92.7644,92.8227,164517.0
2024-12-20 11:40:00,95.45,95.46,95.43,95.45,33565.0,92.8324,92.8422,92.813,92.8324,33565.0
2024-12-20 11:45:00,95.45,95.45,95.37,95.37,41659.0,92.8324,92.8324,92.7546,92.7546,41659.0
2024-12-20 11:50:00,95.38,95.38,95.32,95.33,77429.0,92.7644,92.7644,92.706,92.7157,77429.0
2024-12-20 11:55:00,95.33,95.38,95.32,95.36,56572.0,92.7157,92.7644,92.706,92.7449,56572.0
2024-12-20 12:00:00,95.36,95.38,95.33,95.38,100786.0,92.7449,92.7644,92.7157,92.7644,100786.0
2024-12-20 12:05:00,95.38,95.4,95.37,95.4,25388.0,92.7644,92.7838,92.7546,92.7838,25388.0
2024-12-20 12:10:00,95.41,95.44,95.4,95.44,39213.0,92.7935,92.8227,92.7838,92.8227,39213.0
2024-12-20 12:15:00,95.44,95.47,95.43,95.45,27228.0,92.8227,92.8519,92.813,92.8324,27228.0
2024-12-20 12:20:00,95.45,95.45,95.42,95.44,47159.0,92.8324,92.8324,92.8033,92.8227,47159.0
2024-12-20 12:25:00,95.44,95.47,95.43,95.45,29342.0,92.8227,92.8519,92.813,92.8324,29342.0
2024-12-20 12:30:00,95.45,95.45,95.39,95.42,44260.0,92.8324,92.8324,92.7741,92.8033,44260.0
2024-12-20 12:35:00,95.42,95.44,95.41,95.43,9509.0,92.8033,92.8227,92.7935,92.813,9509.0
2024-12-20 12:40:00,95.44,95.44,95.41,95.42,10780.0,92.8227,92.8227,92.7935,92.8033,10780.0
2024-12-20 12:45:00,95.42,95.43,95.39,95.41,14070.0,92.8033,92.813,92.7741,92.7935,14070.0
2024-12-20 12:50:00,95.42,95.42,95.39,95.41,13050.0,92.8033,92.8033,92.7741,92.7935,13050.0
2024-12-20 12:55:00,95.41,95.41,95.39,95.39,10395.0,92.7935,92.7935,92.7741,92.7741,10395.0
2024-12-20 13:00:00,95.39,95.39,95.37,95.37,46953.0,92.7741,92.7741,92.7546,92.7546,46953.0
2024-12-20 13:05:00,95.37,95.38,95.35,95.38,10542.0,92.7546,92.7644,92.7352,92.7644,10542.0
2024-12-20 13:10:00,95.37,95.38,95.36,95.38,7561.0,92.7546,92.7644,92.7449,92.7644,7561.0
2024-12-20 13:15:00,95.37,95.37,95.35,95.37,33921.0,92.7546,92.7546,92.7352,92.7546,33921.0
2024-12-20 13:20:00,95.36,95.36,95.33,95.34,11376.0,92.7449,92.7449,92.7157,92.7255,11376.0
2024-12-20 13:25:00,95.33,95.33,95.28,95.29,51897.0,92.7157,92.7157,92.6671,92.6768,51897.0
2024-12-20 13:30:00,95.28,95.32,95.28,95.3,24437.0,92.6671,92.706,92.6671,92.6866,24437.0
2024-12-20 13:35:00,95.3,95.33,95.29,95.31,9864.0,92.6866,92.7157,92.6768,92.6963,9864.0
2024-12-20 13:40:00,95.32,95.34,95.31,95.34,11183.0,92.706,92.7255,92.6963,92.7255,11183.0
2024-12-20 13:45:00,95.34,95.35,95.32,95.35,23068.0,92.7255,92.7352,92.706,92.7352,23068.0
2024-12-20 13:50:00,95.35,95.39,95.34,95.39,69391.0,92.7352,92.7741,92.7255,92.7741,69391.0
2024-12-20 13:55:00,95.39,95.39,95.34,95.34,21696.0,92.7741,92.7741,92.7255,92.7255,21696.0
2024-12-20 14:00:00,95.33,95.34,95.32,95.33,8970.0,92.7157,92.7255,92.706,92.7157,8970.0
2024-12-20 14:05:00,95.33,95.35,95.32,95.34,23978.0,92.7157,92.7352,92.706,92.7255,23978.0
2024-12-20 14:10:00,95.34,95.36,95.34,95.34,18855.0,92.7255,92.7449,92.7255,92.7255,18855.0
2024-12-20 14:15:00,95.34,95.36,95.33,95.35,33577.0,92.7255,92.7449,92.7157,92.7352,33577.0
2024-12-20 14:20:00,95.36,95.37,95.35,95.37,14317.0,92.7449,92.7546,92.7352,92.7546,14317.0
2024-12-20 14:25:00,95.36,95.38,95.36,95.38,8875.0,92.7449,92.7644,92.7449,92.7644,8875.0
2024-12-20 14:30:00,95.38,95.4,95.37,95.4,15130.0,92.7644,92.7838,92.7546,92.7838,15130.0
2024-12-20 14:35:00,95.4,95.41,95.4,95.41,17412.0,92.7838,92.7935,92.7838,92.7935,17412.0
2024-12-20 14:40:00,95.41,95.43,95.4,95.42,17923.0,92.7935,92.813,92.7838,92.8033,17923.0
2024-12-20 14:45:00,95.42,95.43,95.39,95.39,54506.0,92.8033,92.813,92.7741,92.7741,54506.0
2024-12-20 14:50:00,95.38,95.39,95.36,95.38,44876.0,92.7644,92.7741,92.7449,92.7644,44876.0
2024-12-20 14:55:00,95.39,95.4,95.38,95.39,13763.0,92.7741,92.7838,92.7644,92.7741,13763.0
2024-12-20 15:00:00,95.39,95.42,95.38,95.4,11682.0,92.7741,92.8033,92.7644,92.7838,11682.0
2024-12-20 15:05:00,95.4,95.41,95.39,95.4,26588.0,92.7838,92.7935,92.7741,92.7838,26588.0
2024-12-20 15:10:00,95.41,95.43,95.4,95.43,8185.0,92.7935,92.813,92.7838,92.813,8185.0
2024-12-20 15:15:00,95.43,95.43,95.41,95.42,8015.0,92.813,92.813,92.7935,92.8033,8015.0
2024-12-20 15:20:00,95.41,95.43,95.4,95.42,9521.0,92.7935,92.813,92.7838,92.8033,9521.0
2024-12-20 15:25:00,95.43,95.44,95.42,95.43,23911.0,92.813,92.8227,92.8033,92.813,23911.0
2024-12-20 15:30:00,95.43,95.43,95.38,95.38,66341.0,92.813,92.813,92.7644,92.7644,66341.0
2024-12-20 15:35:00,95.39,95.42,95.38,95.41,42298.0,92.7741,92.8033,92.7644,92.7935,42298.0
2024-12-20 15:40:00,95.41,95.43,95.39,95.41,45519.0,92.7935,92.813,92.7741,92.7935,45519.0
2024-12-20 15:45:00,95.4,95.43,95.39,95.39,71456.0,92.7838,92.813,92.7741,92.7741,71456.0
2024-12-20 15:50:00,95.39,95.4,95.36,95.38,82742.0,92.7741,92.7838,92.7449,92.7644,82742.0
2024-12-20 15:55:00,95.38,95.4,95.35,95.39,281085.0,92.7644,92.7838,92.7352,92.7741,281085.0
2024-12-23 09:30:00,95.53,95.53,95.31,95.31,51865.0,92.9102,92.9102,92.6963,92.6963,51865.0
2024-12-23 09:35:00,95.31,95.34,95.29,95.31,61494.0,92.6963,92.7255,92.6768,92.6963,61494.0
2024-12-23 09:40:00,95.31,95.32,95.29,95.3,74613.0,92.6963,92.706,92.6768,92.6866,74613.0
2024-12-23 09:45:00,95.29,95.3,95.27,95.27,54350.0,92.6768,92.6866,92.6574,92.6574,54350.0
2024-12-23 09:50:00,95.26,95.27,95.24,95.25,18428.0,92.6477,92.6574,92.6282,92.6379,18428.0
2024-12-23 09:55:00,95.24,95.27,95.22,95.26,22635.0,92.6282,92.6574,92.6087,92.6477,22635.0
2024-12-23 10:00:00,95.25,95.27,95.21,95.25,34552.0,92.6379,92.6574,92.599,92.6379,34552.0
2024-12-23 10:05:00,95.25,95.25,95.2,95.2,66777.0,92.6379,92.6379,92.5893,92.5893,66777.0
2024-12-23 10:10:00,95.2,95.2,95.18,95.2,58930.0,92.5893,92.5893,92.5698,92.5893,58930.0
2024-12-23 10:15:00,95.2,95.22,95.19,95.2,78348.0,92.5893,92.6087,92.5796,92.5893,78348.0
2024-12-23 10:20:00,95.2,95.22,95.19,95.2,31672.0,92.5893,92.6087,92.5796,92.5893,31672.0
2024-12-23 10:25:00,95.2,95.2,95.18,95.2,26101.0,92.5893,92.5893,92.5698,92.5893,26101.0
2024-12-23 10:30:00,95.2,95.2,95.17,95.19,54249.0,92.5893,92.5893,92.5601,92.5796,54249.0
2024-12-23 10:35:00,95.2,95.22,95.18,95.22,42878.0,92.5893,92.6087,92.5698,92.6087,42878.0
2024-12-23 10:40:00,95.22,95.22,95.18,95.19,50554.0,92.6087,92.6087,92.5698,92.5796,50554.0
2024-12-23 10:45:00,95.2,95.2,95.18,95.18,18264.0,92.5893,92.5893,92.5698,92.5698,18264.0
2024-12-23 10:50:00,95.18,95.19,95.16,95.17,19234.0,92.5698,92.5796,92.5504,92.5601,19234.0
2024-12-23 10:55:00,95.18,95.21,95.15,95.16,67730.0,92.5698,92.599,92.5407,92.5504,67730.0
2024-12-23 11:00:00,95.17,95.21,95.16,95.2,18734.0,92.5601,92.599,92.5504,92.5893,18734.0
2024-12-23 11:05:00,95.2,95.21,95.18,95.19,25161.0,92.5893,92.599,92.5698,92.5796,25161.0
2024-12-23 11:10:00,95.19,95.2,95.18,95.19,7326.0,92.5796,92.5893,92.5698,92.5796,7326.0
2024-12-23 11:15:00,95.19,95.21,95.18,95.2,13683.0,92.5796,92.599,92.5698,92.5893,13683.0
2024-12-23 11:20:00,95.2,95.21,95.2,95.2,35524.0,92.5893,92.599,92.5893,92.5893,35524.0
2024-12-23 11:25:00,95.2,95.21,95.2,95.2,12575.0,92.5893,92.599,92.5893,92.5893,12575.0
2024-12-23 11:30:00,95.2,95.2,95.18,95.19,15651.0,92.5893,92.5893,92.5698,92.5796,15651.0
2024-12-23 11:35:00,95.19,95.22,95.19,95.21,38091.0,92.5796,92.6087,92.5796,92.599,38091.0
2024-12-23 11:40:00,95.21,95.25,95.21,95.25,40448.0,92.599,92.6379,92.599,92.6379,40448.0
2024-12-23 11:45:00,95.25,95.25,95.23,95.24,12391.0,92.6379,92.6379,92.6185,92.6282,12391.0
2024-12-23 11:50:00,95.24,95.25,95.24,95.25,17438.0,92.6282,92.6379,92.6282,92.6379,17438.0
2024-12-23 11:55:00,95.24,95.26,95.24,95.25,19497.0,92.6282,92.6477,92.6282,92.6379,19497.0
2024-12-23 12:00:00,95.25,95.26,95.23,95.24,64799.0,92.6379,92.6477,92.6185,92.6282,64799.0
2024-12-23 12:05:00,95.23,95.24,95.22,95.23,14397.0,92.6185,92.6282,92.6087,92.6185,14397.0
2024-12-23 12:10:00,95.23,95.23,95.21,95.21,18482.0,92.6185,92.6185,92.599,92.599,18482.0
2024-12-23 12:15:00,95.2,95.21,95.17,95.19,43529.0,92.5893,92.599,92.5601,92.5796,43529.0
2024-12-23 12:20:00,95.19,95.19,95.18,95.19,4467.0,92.5796,92.5796,92.5698,92.5796,4467.0
2024-12-23 12:25:00,95.19,95.19,95.18,95.18,20002.0,92.5796,92.5796,92.5698,92.5698,20002.0
2024-12-23 12:30:00,95.18,95.19,95.17,95.18,23952.0,92.5698,92.5796,92.5601,92.5698,23952.0
2024-12-23 12:35:00,95.18,95.18,95.17,95.18,9326.0,92.5698,92.5698,92.5601,92.5698,9326.0
2024-12-23 12:40:00,95.18,95.18,95.15,95.15,30000.0,92.5698,92.5698,92.5407,92.5407,30000.0
2024-12-23 12:45:00,95.15,95.16,95.14,95.16,17101.0,92.5407,92.5504,92.5309,92.5504,17101.0
2024-12-23 12:50:00,95.15,95.16,95.15,95.16,16938.0,92.5407,92.5504,92.5407,92.5504,16938.0
2024-12-23 12:55:00,95.16,95.16,95.14,95.16,18987.0,92.5504,92.5504,92.5309,92.5504,18987.0
2024-12-23 13:00:00,95.16,95.17,95.16,95.16,8306.0,92.5504,92.5601,92.5504,92.5504,8306.0
2024-12-23 13:05:00,95.17,95.18,95.16,95.17,39464.0,92.5601,92.5698,92.5504,92.5601,39464.0
2024-12-23 13:10:00,95.16,95.17,95.15,95.17,14152.0,92.5504,92.5601,92.5407,92.5601,14152.0
2024-12-23 13:15:00,95.16,95.17,95.15,95.16,27501.0,92.5504,92.5601,92.5407,92.5504,27501.0
2024-12-23 13:20:00,95.16,95.17,95.15,95.16,29879.0,92.5504,92.5601,92.5407,92.5504,29879.0
2024-12-23 13:25:00,95.15,95.18,95.15,95.18,83027.0,92.5407,92.5698,92.5407,92.5698,83027.0
2024-12-23 13:30:00,95.18,95.2,95.17,95.2,22233.0,92.5698,92.5893,92.5601,92.5893,22233.0
2024-12-23 13:35:00,95.19,95.2,95.17,95.2,15896.0,92.5796,92.5893,92.5601,92.5893,15896.0
2024-12-23 13:40:00,95.2,95.2,95.19,95.19,24064.0,92.5893,92.5893,92.5796,92.5796,24064.0
2024-12-23 13:45:00,95.2,95.2,95.19,95.2,108403.0,92.5893,92.5893,92.5796,92.5893,108403.0
2024-12-23 13:50:00,95.19,95.2,95.18,95.2,7720.0,92.5796,92.5893,92.5698,92.5893,7720.0
2024-12-23 13:55:00,95.2,95.21,95.19,95.2,20871.0,92.5893,92.599,92.5796,92.5893,20871.0
2024-12-23 14:00:00,95.2,95.22,95.2,95.22,13168.0,92.5893,92.6087,92.5893,92.6087,13168.0
2024-12-23 14:05:00,95.22,95.22,95.21,95.22,16794.0,92.6087,92.6087,92.599,92.6087,16794.0
2024-12-23 14:10:00,95.21,95.22,95.2,95.21,20778.0,92.599,92.6087,92.5893,92.599,20778.0
2024-12-23 14:15:00,95.2,95.22,95.2,95.22,11774.0,92.5893,92.6087,92.5893,92.6087,11774.0
2024-12-23 14:20:00,95.22,95.22,95.2,95.2,17468.0,92.6087,92.6087,92.5893,92.5893,17468.0
2024-12-23 14:25:00,95.2,95.21,95.19,95.2,23602.0,92.5893,92.599,92.5796,92.5893,23602.0
2024-12-23 14:30:00,95.2,95.21,95.19,95.2,22072.0,92.5893,92.599,92.5796,92.5893,22072.0
2024-12-23 14:35:00,95.2,95.21,95.19,95.2,10055.0,92.5893,92.599,92.5796,92.5893,10055.0
2024-12-23 14:40:00,95.2,95.2,95.19,95.2,8796.0,92.5893,92.5893,92.5796,92.5893,8796.0
2024-12-23 14:45:00,95.2,95.21,95.19,95.21,143717.0,92.5893,92.599,92.5796,92.599,143717.0
2024-12-23 14:50:00,95.2,95.23,95.2,95.23,61851.0,92.5893,92.6185,92.5893,92.6185,61851.0
2024-12-23 14:55:00,95.23,95.23,95.19,95.2,34906.0,92.6185,92.6185,92.5796,92.5893,34906.0
2024-12-23 15:00:00,95.19,95.2,95.18,95.18,10432.0,92.5796,92.5893,92.5698,92.5698,10432.0
2024-12-23 15:05:00,95.19,95.21,95.18,95.2,22465.0,92.5796,92.599,92.5698,92.5893,22465.0
2024-12-23 15:10:00,95.2,95.21,95.19,95.2,31223.0,92.5893,92.599,92.5796,92.5893,31223.0
2024-12-23 15:15:00,95.2,95.21,95.18,95.19,25207.0,92.5893,92.599,92.5698,92.5796,25207.0
2024-12-23 15:20:00,95.2,95.2,95.18,95.19,20332.0,92.5893,92.5893,92.5698,92.5796,20332.0
2024-12-23 15:25:00,95.19,95.21,95.18,95.2,10978.0,92.5796,92.599,92.5698,92.5893,10978.0
2024-12-23 15:30:00,95.2,95.22,95.2,95.22,19897.0,92.5893,92.6087,92.5893,92.6087,19897.0
2024-12-23 15:35:00,95.22,95.23,95.21,95.23,12228.0,92.6087,92.6185,92.599,92.6185,12228.0
2024-12-23 15:40:00,95.23,95.25,95.21,95.23,22234.0,92.6185,92.6379,92.599,92.6185,22234.0
2024-12-23 15:45:00,95.23,95.23,95.2,95.2,27236.0,92.6185,92.6185,92.5893,92.5893,27236.0
2024-12-23 15:50:00,95.2,95.21,95.17,95.2,48404.0,92.5893,92.599,92.5601,92.5893,48404.0
2024-12-23 15:55:00,95.2,95.22,95.18,95.19,109314.0,92.5893,92.6087,92.5698,92.5796,109314.0
2024-12-24 09:30:00,95.21,95.22,95.12,95.17,64763.0,92.599,92.6087,92.5115,92.5601,64763.0
2024-12-24 09:35:00,95.17,95.18,95.14,95.17,67466.0,92.5601,92.5698,92.5309,92.5601,67466.0
2024-12-24 09:40:00,95.18,95.21,95.17,95.21,18213.0,92.5698,92.599,92.5601,92.599,18213.0
2024-12-24 09:45:00,95.21,95.22,95.19,95.2,18677.0,92.599,92.6087,92.5796,92.5893,18677.0
2024-12-24 09:50:00,95.2,95.22,95.2,95.22,42670.0,92.5893,92.6087,92.5893,92.6087,42670.0
2024-12-24 09:55:00,95.22,95.23,95.2,95.23,59402.0,92.6087,92.6185,92.5893,92.6185,59402.0
2024-12-24 10:00:00,95.23,95.27,95.22,95.27,62444.0,92.6185,92.6574,92.6087,92.6574,62444.0
2024-12-24 10:05:00,95.28,95.31,95.27,95.3,71525.0,92.6671,92.6963,92.6574,92.6866,71525.0
2024-12-24 10:10:00,95.29,95.3,95.27,95.28,86928.0,92.6768,92.6866,92.6574,92.6671,86928.0
2024-12-24 10:15:00,95.28,95.29,95.27,95.28,27595.0,92.6671,92.6768,92.6574,92.6671,27595.0
2024-12-24 10:20:00,95.27,95.3,95.27,95.27,72427.0,92.6574,92.6866,92.6574,92.6574,72427.0
2024-12-24 10:25:00,95.28,95.29,95.27,95.28,7714.0,92.6671,92.6768,92.6574,92.6671,7714.0
2024-12-24 10:30:00,95.28,95.3,95.27,95.29,47653.0,92.6671,92.6866,92.6574,92.6768,47653.0
2024-12-24 10:35:00,95.29,95.31,95.27,95.28,123845.0,92.6768,92.6963,92.6574,92.6671,123845.0
2024-12-24 10:40:00,95.27,95.28,95.27,95.28,28907.0,92.6574,92.6671,92.6574,92.6671,28907.0
2024-12-24 10:45:00,95.28,95.29,95.26,95.27,69364.0,92.6671,92.6768,92.6477,92.6574,69364.0
2024-12-24 10:50:00,95.27,95.27,95.25,95.26,21471.0,92.6574,92.6574,92.6379,92.6477,21471.0
2024-12-24 10:55:00,95.26,95.28,95.25,95.28,60592.0,92.6477,92.6671,92.6379,92.6671,60592.0
2024-12-24 11:00:00,95.28,95.29,95.27,95.29,36225.0,92.6671,92.6768,92.6574,92.6768,36225.0
2024-12-24 11:05:00,95.28,95.29,95.28,95.29,40206.0,92.6671,92.6768,92.6671,92.6768,40206.0
2024-12-24 11:10:00,95.29,95.3,95.28,95.29,27588.0,92.6768,92.6866,92.6671,92.6768,27588.0
2024-12-24 11:15:00,95.29,95.3,95.28,95.29,52437.0,92.6768,92.6866,92.6671,92.6768,52437.0
2024-12-24 11:20:00,95.29,95.3,95.28,95.28,12663.0,92.6768,92.6866,92.6671,92.6671,12663.0
2024-12-24 11:25:00,95.29,95.29,95.27,95.28,23126.0,92.6768,92.6768,92.6574,92.6671,23126.0
2024-12-24 11:30:00,95.27,95.31,95.27,95.31,22432.0,92.6574,92.6963,92.6574,92.6963,22432.0
2024-12-24 11:35:00,95.31,95.32,95.3,95.3,19672.0,92.6963,92.706,92.6866,92.6866,19672.0
2024-12-24 11:40:00,95.31,95.33,95.3,95.32,33817.0,92.6963,92.7157,92.6866,92.706,33817.0
2024-12-24 11:45:00,95.32,95.33,95.29,95.29,15101.0,92.706,92.7157,92.6768,92.6768,15101.0
2024-12-24 11:50:00,95.3,95.3,95.27,95.28,18568.0,92.6866,92.6866,92.6574,92.6671,18568.0
2024-12-24 11:55:00,95.29,95.29,95.28,95.28,4387.0,92.6768,92.6768,92.6671,92.6671,4387.0
2024-12-24 12:00:00,95.29,95.3,95.28,95.3,13579.0,92.6768,92.6866,92.6671,92.6866,13579.0
2024-12-24 12:05:00,95.3,95.3,95.29,95.3,26679.0,92.6866,92.6866,92.6768,92.6866,26679.0
2024-12-24 12:10:00,95.3,95.3,95.29,95.3,7208.0,92.6866,92.6866,92.6768,92.6866,7208.0
2024-12-24 12:15:00,95.3,95.31,95.29,95.31,17211.0,92.6866,92.6963,92.6768,92.6963,17211.0
2024-12-24 12:20:00,95.31,95.35,95.31,95.34,10590.0,92.6963,92.7352,92.6963,92.7255,10590.0
2024-12-24 12:25:00,95.34,95.37,95.34,95.37,21235.0,92.7255,92.7546,92.7255,92.7546,21235.0
2024-12-24 12:30:00,95.37,95.37,95.35,95.36,12761.0,92.7546,92.7546,92.7352,92.7449,12761.0
2024-12-24 12:35:00,95.36,95.37,95.35,95.37,14047.0,92.7449,92.7546,92.7352,92.7546,14047.0
2024-12-24 12:40:00,95.37,95.39,95.37,95.38,49532.0,92.7546,92.7741,92.7546,92.7644,49532.0
2024-12-24 12:45:00,95.38,95.39,95.37,95.39,12510.0,92.7644,92.7741,92.7546,92.7741,12510.0
2024-12-24 12:50:00,95.41,95.44,95.4,95.42,49328.0,92.7935,92.8227,92.7838,92.8033,49328.0
2024-12-24 12:55:00,95.43,95.47,95.42,95.45,232026.0,92.813,92.8519,92.8033,92.8324,232026.0
2024-12-26 09:30:00,95.35,95.35,95.29,95.31,29644.0,92.7352,92.7352,92.6768,92.6963,29644.0
2024-12-26 09:35:00,95.31,95.33,95.3,95.3,19281.0,92.6963,92.7157,92.6866,92.6866,19281.0
2024-12-26 09:40:00,95.29,95.3,95.27,95.28,9481.0,92.6768,92.6866,92.6574,92.6671,9481.0
2024-12-26 09:45:00,95.28,95.32,95.28,95.31,14924.0,92.6671,92.706,92.6671,92.6963,14924.0
2024-12-26 09:50:00,95.31,95.32,95.28,95.28,6447.0,92.6963,92.706,92.6671,92.6671,6447.0
2024-12-26 09:55:00,95.29,95.31,95.28,95.31,16233.0,92.6768,92.6963,92.6671,92.6963,16233.0
2024-12-26 10:00:00,95.31,95.32,95.3,95.31,10559.0,92.6963,92.706,92.6866,92.6963,10559.0
2024-12-26 10:05:00,95.32,95.33,95.29,95.29,10796.0,92.706,92.7157,92.6768,92.6768,10796.0
2024-12-26 10:10:00,95.29,95.29,95.28,95.28,1668.0,92.6768,92.6768,92.6671,92.6671,1668.0
2024-12-26 10:15:00,95.28,95.29,95.27,95.27,4028.0,92.6671,92.6768,92.6574,92.6574,4028.0
2024-12-26 10:20:00,95.28,95.3,95.27,95.3,13884.0,92.6671,92.6866,92.6574,92.6866,13884.0
2024-12-26 10:25:00,95.3,95.31,95.29,95.3,5253.0,92.6866,92.6963,92.6768,92.6866,5253.0
2024-12-26 10:30:00,95.29,95.29,95.28,95.28,6905.0,92.6768,92.6768,92.6671,92.6671,6905.0
2024-12-26 10:35:00,95.29,95.31,95.28,95.31,7007.0,92.6768,92.6963,92.6671,92.6963,7007.0
2024-12-26 10:40:00,95.31,95.32,95.3,95.31,10937.0,92.6963,92.706,92.6866,92.6963,10937.0
2024-12-26 10:45:00,95.31,95.32,95.3,95.31,27589.0,92.6963,92.706,92.6866,92.6963,27589.0
2024-12-26 10:50:00,95.32,95.33,95.31,95.33,8856.0,92.706,92.7157,92.6963,92.7157,8856.0
2024-12-26 10:55:00,95.33,95.36,95.32,95.36,17032.0,92.7157,92.7449,92.706,92.7449,17032.0
2024-12-26 11:00:00,95.37,95.38,95.35,95.38,8967.0,92.7546,92.7644,92.7352,92.7644,8967.0
2024-12-26 11:05:00,95.38,95.38,95.37,95.38,12048.0,92.7644,92.7644,92.7546,92.7644,12048.0
2024-12-26 11:10:00,95.38,95.4,95.38,95.39,14967.0,92.7644,92.7838,92.7644,92.7741,14967.0
2024-12-26 11:15:00,95.39,95.4,95.38,95.4,8198.0,92.7741,92.7838,92.7644,92.7838,8198.0
2024-12-26 11:20:00,95.4,95.4,95.38,95.38,6754.0,92.7838,92.7838,92.7644,92.7644,6754.0
2024-12-26 11:25:00,95.39,95.41,95.38,95.41,12231.0,92.7741,92.7935,92.7644,92.7935,12231.0
2024-12-26 11:30:00,95.41,95.42,95.41,95.42,4112.0,92.7935,92.8033,92.7935,92.8033,4112.0
2024-12-26 11:35:00,95.42,95.43,95.41,95.43,8631.0,92.8033,92.813,92.7935,92.813,8631.0
2024-12-26 11:40:00,95.43,95.46,95.43,95.45,11659.0,92.813,92.8422,92.813,92.8324,11659.0
2024-12-26 11:45:00,95.45,95.46,95.44,95.45,7376.0,92.8324,92.8422,92.8227,92.8324,7376.0
2024-12-26 11:50:00,95.46,95.46,95.44,95.45,2646.0,92.8422,92.8422,92.8227,92.8324,2646.0
2024-12-26 11:55:00,95.45,95.46,95.44,95.46,3882.0,92.8324,92.8422,92.8227,92.8422,3882.0
2024-12-26 12:00:00,95.46,95.46,95.45,95.45,4572.0,92.8422,92.8422,92.8324,92.8324,4572.0
2024-12-26 12:05:00,95.45,95.45,95.44,95.45,5891.0,92.8324,92.8324,92.8227,92.8324,5891.0
2024-12-26 12:10:00,95.44,95.47,95.44,95.46,5245.0,92.8227,92.8519,92.8227,92.8422,5245.0
2024-12-26 12:15:00,95.45,95.45,95.43,95.44,7590.0,92.8324,92.8324,92.813,92.8227,7590.0
2024-12-26 12:20:00,95.44,95.45,95.43,95.43,4675.0,92.8227,92.8324,92.813,92.813,4675.0
2024-12-26 12:25:00,95.42,95.42,95.4,95.41,2700.0,92.8033,92.8033,92.7838,92.7935,2700.0
2024-12-26 12:30:00,95.41,95.41,95.4,95.41,11891.0,92.7935,92.7935,92.7838,92.7935,11891.0
2024-12-26 12:35:00,95.42,95.42,95.41,95.41,18864.0,92.8033,92.8033,92.7935,92.7935,18864.0
2024-12-26 12:40:00,95.41,95.42,95.41,95.42,4294.0,92.7935,92.8033,92.7935,92.8033,4294.0
2024-12-26 12:45:00,95.42,95.42,95.37,95.39,11176.0,92.8033,92.8033,92.7546,92.7741,11176.0
2024-12-26 12:50:00,95.39,95.41,95.38,95.41,3677.0,92.7741,92.7935,92.7644,92.7935,3677.0
2024-12-26 12:55:00,95.41,95.42,95.4,95.41,11572.0,92.7935,92.8033,92.7838,92.7935,11572.0
2024-12-26 13:00:00,95.41,95.47,95.41,95.47,22407.0,92.7935,92.8519,92.7935,92.8519,22407.0
2024-12-26 13:05:00,95.47,95.5,95.46,95.5,17013.0,92.8519,92.8811,92.8422,92.8811,17013.0
2024-12-26 13:10:00,95.49,95.49,95.46,95.47,7275.0,92.8713,92.8713,92.8422,92.8519,7275.0
2024-12-26 13:15:00,95.47,95.51,95.46,95.51,9952.0,92.8519,92.8908,92.8422,92.8908,9952.0
2024-12-26 13:20:00,95.51,95.51,95.5,95.51,17485.0,92.8908,92.8908,92.8811,92.8908,17485.0
2024-12-26 13:25:00,95.51,95.54,95.5,95.53,13328.0,92.8908,92.92,92.8811,92.9102,13328.0
2024-12-26 13:30:00,95.53,95.54,95.52,95.53,7421.0,92.9102,92.92,92.9005,92.9102,7421.0
2024-12-26 13:35:00,95.53,95.55,95.52,95.55,13908.0,92.9102,92.9297,92.9005,92.9297,13908.0
2024-12-26 13:40:00,95.54,95.55,95.52,95.53,42945.0,92.92,92.9297,92.9005,92.9102,42945.0
2024-12-26 13:45:00,95.53,95.57,95.52,95.57,34900.0,92.9102,92.9492,92.9005,92.9492,34900.0
2024-12-26 13:50:00,95.56,95.57,95.55,95.56,9122.0,92.9394,92.9492,92.9297,92.9394,9122.0
2024-12-26 13:55:00,95.57,95.59,95.57,95.59,9411.0,92.9492,92.9686,92.9492,92.9686,9411.0
2024-12-26 14:00:00,95.59,95.59,95.55,95.56,9684.0,92.9686,92.9686,92.9297,92.9394,9684.0
2024-12-26 14:05:00,95.56,95.59,95.55,95.59,29125.0,92.9394,92.9686,92.9297,92.9686,29125.0
2024-12-26 14:10:00,95.59,95.59,95.57,95.58,22464.0,92.9686,92.9686,92.9492,92.9589,22464.0
2024-12-26 14:15:00,95.57,95.58,95.56,95.56,24827.0,92.9492,92.9589,92.9394,92.9394,24827.0
2024-12-26 14:20:00,95.56,95.57,95.56,95.56,4204.0,92.9394,92.9492,92.9394,92.9394,4204.0
2024-12-26 14:25:00,95.56,95.58,95.56,95.57,10707.0,92.9394,92.9589,92.9394,92.9492,10707.0
2024-12-26 14:30:00,95.57,95.58,95.56,95.56,10856.0,92.9492,92.9589,92.9394,92.9394,10856.0
2024-12-26 14:35:00,95.57,95.58,95.56,95.58,3973.0,92.9492,92.9589,92.9394,92.9589,3973.0
2024-12-26 14:40:00,95.58,95.58,95.57,95.58,3493.0,92.9589,92.9589,92.9492,92.9589,3493.0
2024-12-26 14:45:00,95.57,95.59,95.57,95.58,17057.0,92.9492,92.9686,92.9492,92.9589,17057.0
2024-12-26 14:50:00,95.58,95.58,95.57,95.58,4371.0,92.9589,92.9589,92.9492,92.9589,4371.0
2024-12-26 14:55:00,95.57,95.58,95.57,95.58,6656.0,92.9492,92.9589,92.9492,92.9589,6656.0
2024-12-26 15:00:00,95.58,95.58,95.57,95.58,11074.0,92.9589,92.9589,92.9492,92.9589,11074.0
2024-12-26 15:05:00,95.58,95.6,95.57,95.6,7254.0,92.9589,92.9783,92.9492,92.9783,7254.0
2024-12-26 15:10:00,95.6,95.6,95.59,95.59,4814.0,92.9783,92.9783,92.9686,92.9686,4814.0
2024-12-26 15:15:00,95.6,95.61,95.59,95.61,14962.0,92.9783,92.9881,92.9686,92.9881,14962.0
2024-12-26 15:20:00,95.61,95.61,95.6,95.61,7850.0,92.9881,92.9881,92.9783,92.9881,7850.0
2024-12-26 15:25:00,95.61,95.61,95.6,95.61,18340.0,92.9881,92.9881,92.9783,92.9881,18340.0
2024-12-26 15:30:00,95.61,95.61,95.6,95.61,7901.0,92.9881,92.9881,92.9783,92.9881,7901.0
2024-12-26 15:35:00,95.61,95.61,95.6,95.61,14836.0,92.9881,92.9881,92.9783,92.9881,14836.0
2024-12-26 15:40:00,95.61,95.66,95.6,95.66,31368.0,92.9881,93.0367,92.9783,93.0367,31368.0
2024-12-26 15:45:00,95.65,95.66,95.63,95.66,52284.0,93.027,93.0367,93.0075,93.0367,52284.0
2024-12-26 15:50:00,95.66,95.69,95.65,95.69,72060.0,93.0367,93.0659,93.027,93.0659,72060.0
2024-12-26 15:55:00,95.69,95.7,95.63,95.65,209526.0,93.0659,93.0756,93.0075,93.027,209526.0
2024-12-27 09:30:00,95.55,95.55,95.43,95.51,40371.0,92.9297,92.9297,92.813,92.8908,40371.0
2024-12-27 09:35:00,95.53,95.56,95.53,95.55,16810.0,92.9102,92.9394,92.9102,92.9297,16810.0
2024-12-27 09:40:00,95.55,95.58,95.55,95.56,12384.0,92.9297,92.9589,92.9297,92.9394,12384.0
2024-12-27 09:45:00,95.56,95.63,95.55,95.61,33255.0,92.9394,93.0075,92.9297,92.9881,33255.0
2024-12-27 09:50:00,95.61,95.61,95.58,95.59,29923.0,92.9881,92.9881,92.9589,92.9686,29923.0
2024-12-27 09:55:00,95.59,95.6,95.57,95.59,22735.0,92.9686,92.9783,92.9492,92.9686,22735.0
2024-12-27 10:00:00,95.59,95.6,95.56,95.58,27593.0,92.9686,92.9783,92.9394,92.9589,27593.0
2024-12-27 10:05:00,95.58,95.58,95.55,95.58,18566.0,92.9589,92.9589,92.9297,92.9589,18566.0
2024-12-27 10:10:00,95.58,95.58,95.54,95.57,11621.0,92.9589,92.9589,92.92,92.9492,11621.0
2024-12-27 10:15:00,95.57,95.57,95.53,95.53,21887.0,92.9492,92.9492,92.9102,92.9102,21887.0
2024-12-27 10:20:00,95.54,95.57,95.52,95.53,29911.0,92.92,92.9492,92.9005,92.9102,29911.0
2024-12-27 10:25:00,95.54,95.54,95.51,95.52,7050.0,92.92,92.92,92.8908,92.9005,7050.0
2024-12-27 10:30:00,95.52,95.52,95.49,95.51,7493.0,92.9005,92.9005,92.8713,92.8908,7493.0
2024-12-27 10:35:00,95.51,95.53,95.5,95.53,8722.0,92.8908,92.9102,92.8811,92.9102,8722.0
2024-12-27 10:40:00,95.53,95.56,95.52,95.53,10810.0,92.9102,92.9394,92.9005,92.9102,10810.0
2024-12-27 10:45:00,95.53,95.55,95.51,95.53,11105.0,92.9102,92.9297,92.8908,92.9102,11105.0
2024-12-27 10:50:00,95.54,95.55,95.51,95.53,12187.0,92.92,92.9297,92.8908,92.9102,12187.0
2024-12-27 10:55:00,95.53,95.53,95.52,95.53,9330.0,92.9102,92.9102,92.9005,92.9102,9330.0
2024-12-27 11:00:00,95.53,95.53,95.49,95.5,15782.0,92.9102,92.9102,92.8713,92.8811,15782.0
2024-12-27 11:05:00,95.5,95.51,95.49,95.49,9980.0,92.8811,92.8908,92.8713,92.8713,9980.0
2024-12-27 11:10:00,95.49,95.5,95.48,95.48,4777.0,92.8713,92.8811,92.8616,92.8616,4777.0
2024-12-27 11:15:00,95.48,95.5,95.48,95.5,3814.0,92.8616,92.8811,92.8616,92.8811,3814.0
2024-12-27 11:20:00,95.5,95.52,95.5,95.52,4950.0,92.8811,92.9005,92.8811,92.9005,4950.0
2024-12-27 11:25:00,95.52,95.53,95.51,95.53,12602.0,92.9005,92.9102,92.8908,92.9102,12602.0
2024-12-27 11:30:00,95.53,95.53,95.51,95.52,24135.0,92.9102,92.9102,92.8908,92.9005,24135.0
2024-12-27 11:35:00,95.52,95.53,95.51,95.53,1777.0,92.9005,92.9102,92.8908,92.9102,1777.0
2024-12-27 11:40:00,95.53,95.53,95.49,95.5,10278.0,92.9102,92.9102,92.8713,92.8811,10278.0
2024-12-27 11:45:00,95.5,95.5,95.47,95.48,2829.0,92.8811,92.8811,92.8519,92.8616,2829.0
2024-12-27 11:50:00,95.48,95.48,95.42,95.43,20712.0,92.8616,92.8616,92.8033,92.813,20712.0
2024-12-27 11:55:00,95.43,95.44,95.42,95.42,12237.0,92.813,92.8227,92.8033,92.8033,12237.0
2024-12-27 12:00:00,95.43,95.43,95.4,95.4,9568.0,92.813,92.813,92.7838,92.7838,9568.0
2024-12-27 12:05:00,95.4,95.4,95.36,95.39,26860.0,92.7838,92.7838,92.7449,92.7741,26860.0
2024-12-27 12:10:00,95.39,95.4,95.37,95.38,29442.0,92.7741,92.7838,92.7546,92.7644,29442.0
2024-12-27 12:15:00,95.38,95.42,95.37,95.41,19437.0,92.7644,92.8033,92.7546,92.7935,19437.0
2024-12-27 12:20:00,95.41,95.41,95.38,95.39,16539.0,92.7935,92.7935,92.7644,92.7741,16539.0
2024-12-27 12:25:00,95.39,95.41,95.38,95.41,16761.0,92.7741,92.7935,92.7644,92.7935,16761.0
2024-12-27 12:30:00,95.41,95.43,95.4,95.41,22536.0,92.7935,92.813,92.7838,92.7935,22536.0
2024-12-27 12:35:00,95.41,95.41,95.37,95.39,4177.0,92.7935,92.7935,92.7546,92.7741,4177.0
2024-12-27 12:40:00,95.39,95.41,95.39,95.4,4517.0,92.7741,92.7935,92.7741,92.7838,4517.0
2024-12-27 12:45:00,95.41,95.41,95.38,95.39,5040.0,92.7935,92.7935,92.7644,92.7741,5040.0
2024-12-27 12:50:00,95.39,95.4,95.38,95.4,4451.0,92.7741,92.7838,92.7644,92.7838,4451.0
2024-12-27 12:55:00,95.39,95.4,95.38,95.4,5930.0,92.7741,92.7838,92.7644,92.7838,5930.0
2024-12-27 13:00:00,95.41,95.43,95.41,95.42,15271.0,92.7935,92.813,92.7935,92.8033,15271.0
2024-12-27 13:05:00,95.42,95.43,95.4,95.41,20396.0,92.8033,92.813,92.7838,92.7935,20396.0
2024-12-27 13:10:00,95.41,95.43,95.41,95.43,1073.0,92.7935,92.813,92.7935,92.813,1073.0
2024-12-27 13:15:00,95.43,95.43,95.41,95.41,5504.0,92.813,92.813,92.7935,92.7935,5504.0
2024-12-27 13:20:00,95.42,95.42,95.4,95.41,4754.0,92.8033,92.8033,92.7838,92.7935,4754.0
2024-12-27 13:25:00,95.42,95.43,95.4,95.41,7176.0,92.8033,92.813,92.7838,92.7935,7176.0
2024-12-27 13:30:00,95.41,95.42,95.4,95.41,11313.0,92.7935,92.8033,92.7838,92.7935,11313.0
2024-12-27 13:35:00,95.42,95.44,95.41,95.42,23558.0,92.8033,92.8227,92.7935,92.8033,23558.0
2024-12-27 13:40:00,95.42,95.43,95.4,95.41,14322.0,92.8033,92.813,92.7838,92.7935,14322.0
2024-12-27 13:45:00,95.41,95.42,95.39,95.41,3279.0,92.7935,92.8033,92.7741,92.7935,3279.0
2024-12-27 13:50:00,95.41,95.43,95.41,95.43,1662.0,92.7935,92.813,92.7935,92.813,1662.0
2024-12-27 13:55:00,95.43,95.44,95.43,95.43,12518.0,92.813,92.8227,92.813,92.813,12518.0
2024-12-27 14:00:00,95.42,95.43,95.42,95.43,20432.0,92.8033,92.813,92.8033,92.813,20432.0
2024-12-27 14:05:00,95.43,95.44,95.42,95.44,49590.0,92.813,92.8227,92.8033,92.8227,49590.0
2024-12-27 14:10:00,95.44,95.46,95.44,95.44,16917.0,92.8227,92.8422,92.8227,92.8227,16917.0
2024-12-27 14:15:00,95.44,95.44,95.42,95.42,9920.0,92.8227,92.8227,92.8033,92.8033,9920.0
2024-12-27 14:20:00,95.43,95.43,95.4,95.41,25841.0,92.813,92.813,92.7838,92.7935,25841.0
2024-12-27 14:25:00,95.41,95.41,95.4,95.41,5538.0,92.7935,92.7935,92.7838,92.7935,5538.0
2024-12-27 14:30:00,95.41,95.41,95.39,95.4,8863.0,92.7935,92.7935,92.7741,92.7838,8863.0
2024-12-27 14:35:00,95.4,95.4,95.39,95.4,2372.0,92.7838,92.7838,92.7741,92.7838,2372.0
2024-12-27 14:40:00,95.4,95.42,95.4,95.42,6871.0,92.7838,92.8033,92.7838,92.8033,6871.0
2024-12-27 14:45:00,95.42,95.43,95.41,95.41,5544.0,92.8033,92.813,92.7935,92.7935,5544.0
2024-12-27 14:50:00,95.41,95.42,95.41,95.42,620.0,92.7935,92.8033,92.7935,92.8033,620.0
2024-12-27 14:55:00,95.42,95.43,95.41,95.42,5415.0,92.8033,92.813,92.7935,92.8033,5415.0
2024-12-27 15:00:00,95.42,95.43,95.4,95.41,5297.0,92.8033,92.813,92.7838,92.7935,5297.0
2024-12-27 15:05:00,95.41,95.41,95.39,95.41,21992.0,92.7935,92.7935,92.7741,92.7935,21992.0
2024-12-27 15:10:00,95.42,95.42,95.39,95.4,22903.0,92.8033,92.8033,92.7741,92.7838,22903.0
2024-12-27 15:15:00,95.4,95.4,95.39,95.4,2500.0,92.7838,92.7838,92.7741,92.7838,2500.0
2024-12-27 15:20:00,95.4,95.4,95.39,95.4,1080.0,92.7838,92.7838,92.7741,92.7838,1080.0
2024-12-27 15:25:00,95.4,95.41,95.39,95.41,7143.0,92.7838,92.7935,92.7741,92.7935,7143.0
2024-12-27 15:30:00,95.41,95.41,95.4,95.4,2741.0,92.7935,92.7935,92.7838,92.7838,2741.0
2024-12-27 15:35:00,95.4,95.41,95.4,95.41,7535.0,92.7838,92.7935,92.7838,92.7935,7535.0
2024-12-27 15:40:00,95.41,95.41,95.38,95.38,8584.0,92.7935,92.7935,92.7644,92.7644,8584.0
2024-12-27 15:45:00,95.39,95.42,95.38,95.42,8327.0,92.7741,92.8033,92.7644,92.8033,8327.0
2024-12-27 15:50:00,95.42,95.44,95.41,95.43,66850.0,92.8033,92.8227,92.7935,92.813,66850.0
2024-12-27 15:55:00,95.43,95.43,95.41,95.41,145478.0,92.813,92.813,92.7935,92.7935,145478.0
2024-12-30 09:30:00,95.35,95.42,95.3,95.37,69390.0,92.7352,92.8033,92.6866,92.7546,69390.0
2024-12-30 09:35:00,95.37,95.38,95.35,95.36,16967.0,92.7546,92.7644,92.7352,92.7449,16967.0
2024-12-30 09:40:00,95.36,95.37,95.33,95.35,62453.0,92.7449,92.7546,92.7157,92.7352,62453.0
2024-12-30 09:45:00,95.36,95.38,95.35,95.38,21269.0,92.7449,92.7644,92.7352,92.7644,21269.0
2024-12-30 09:50:00,95.38,95.4,95.38,95.4,20467.0,92.7644,92.7838,92.7644,92.7838,20467.0
2024-12-30 09:55:00,95.4,95.42,95.37,95.38,13253.0,92.7838,92.8033,92.7546,92.7644,13253.0
2024-12-30 10:00:00,95.37,95.41,95.35,95.38,45423.0,92.7546,92.7935,92.7352,92.7644,45423.0
2024-12-30 10:05:00,95.37,95.38,95.36,95.37,6551.0,92.7546,92.7644,92.7449,92.7546,6551.0
2024-12-30 10:10:00,95.38,95.38,95.36,95.37,17239.0,92.7644,92.7644,92.7449,92.7546,17239.0
2024-12-30 10:15:00,95.37,95.38,95.34,95.34,51110.0,92.7546,92.7644,92.7255,92.7255,51110.0
2024-12-30 10:20:00,95.34,95.35,95.31,95.31,11453.0,92.7255,92.7352,92.6963,92.6963,11453.0
2024-12-30 10:25:00,95.31,95.34,95.31,95.34,31057.0,92.6963,92.7255,92.6963,92.7255,31057.0
2024-12-30 10:30:00,95.34,95.36,95.33,95.34,29563.0,92.7255,92.7449,92.7157,92.7255,29563.0
2024-12-30 10:35:00,95.34,95.38,95.32,95.38,49615.0,92.7255,92.7644,92.706,92.7644,49615.0
2024-12-30 10:40:00,95.38,95.38,95.36,95.37,4692.0,92.7644,92.7644,92.7449,92.7546,4692.0
2024-12-30 10:45:00,95.37,95.41,95.35,95.36,38931.0,92.7546,92.7935,92.7352,92.7449,38931.0
2024-12-30 10:50:00,95.36,95.37,95.36,95.36,13539.0,92.7449,92.7546,92.7449,92.7449,13539.0
2024-12-30 10:55:00,95.37,95.4,95.37,95.4,7040.0,92.7546,92.7838,92.7546,92.7838,7040.0
2024-12-30 11:00:00,95.4,95.41,95.38,95.41,47195.0,92.7838,92.7935,92.7644,92.7935,47195.0
2024-12-30 11:05:00,95.42,95.44,95.41,95.44,12032.0,92.8033,92.8227,92.7935,92.8227,12032.0
2024-12-30 11:10:00,95.44,95.45,95.43,95.44,4042.0,92.8227,92.8324,92.813,92.8227,4042.0
2024-12-30 11:15:00,95.44,95.46,95.43,95.46,28448.0,92.8227,92.8422,92.813,92.8422,28448.0
2024-12-30 11:20:00,95.45,95.46,95.43,95.43,62736.0,92.8324,92.8422,92.813,92.813,62736.0
2024-12-30 11:25:00,95.44,95.46,95.43,95.45,14939.0,92.8227,92.8422,92.813,92.8324,14939.0
2024-12-30 11:30:00,95.46,95.48,95.45,95.45,16043.0,92.8422,92.8616,92.8324,92.8324,16043.0
2024-12-30 11:35:00,95.45,95.46,95.44,95.45,10362.0,92.8324,92.8422,92.8227,92.8324,10362.0
2024-12-30 11:40:00,95.46,95.47,95.45,95.47,18365.0,92.8422,92.8519,92.8324,92.8519,18365.0
2024-12-30 11:45:00,95.47,95.47,95.45,95.46,61029.0,92.8519,92.8519,92.8324,92.8422,61029.0
2024-12-30 11:50:00,95.45,95.48,95.45,95.47,12088.0,92.8324,92.8616,92.8324,92.8519,12088.0
2024-12-30 11:55:00,95.47,95.48,95.47,95.48,20575.0,92.8519,92.8616,92.8519,92.8616,20575.0
2024-12-30 12:00:00,95.47,95.49,95.47,95.49,13741.0,92.8519,92.8713,92.8519,92.8713,13741.0
2024-12-30 12:05:00,95.48,95.49,95.47,95.48,18489.0,92.8616,92.8713,92.8519,92.8616,18489.0
2024-12-30 12:10:00,95.48,95.5,95.47,95.48,17543.0,92.8616,92.8811,92.8519,92.8616,17543.0
2024-12-30 12:15:00,95.48,95.48,95.47,95.48,11141.0,92.8616,92.8616,92.8519,92.8616,11141.0
2024-12-30 12:20:00,95.48,95.49,95.47,95.48,9780.0,92.8616,92.8713,92.8519,92.8616,9780.0
2024-12-30 12:25:00,95.47,95.47,95.46,95.47,7451.0,92.8519,92.8519,92.8422,92.8519,7451.0
2024-12-30 12:30:00,95.47,95.48,95.46,95.48,6598.0,92.8519,92.8616,92.8422,92.8616,6598.0
2024-12-30 12:35:00,95.48,95.48,95.46,95.48,26610.0,92.8616,92.8616,92.8422,92.8616,26610.0
2024-12-30 12:40:00,95.47,95.48,95.46,95.48,12486.0,92.8519,92.8616,92.8422,92.8616,12486.0
2024-12-30 12:45:00,95.48,95.52,95.48,95.52,15986.0,92.8616,92.9005,92.8616,92.9005,15986.0
2024-12-30 12:50:00,95.51,95.52,95.5,95.51,5488.0,92.8908,92.9005,92.8811,92.8908,5488.0
2024-12-30 12:55:00,95.5,95.52,95.48,95.52,34160.0,92.8811,92.9005,92.8616,92.9005,34160.0
2024-12-30 13:00:00,95.52,95.52,95.49,95.5,17117.0,92.9005,92.9005,92.8713,92.8811,17117.0
2024-12-30 13:05:00,95.51,95.51,95.49,95.51,3617.0,92.8908,92.8908,92.8713,92.8908,3617.0
2024-12-30 13:10:00,95.52,95.53,95.51,95.53,9361.0,92.9005,92.9102,92.8908,92.9102,9361.0
2024-12-30 13:15:00,95.53,95.54,95.52,95.53,5300.0,92.9102,92.92,92.9005,92.9102,5300.0
2024-12-30 13:20:00,95.53,95.53,95.51,95.52,24689.0,92.9102,92.9102,92.8908,92.9005,24689.0
2024-12-30 13:25:00,95.52,95.52,95.5,95.52,13893.0,92.9005,92.9005,92.8811,92.9005,13893.0
2024-12-30 13:30:00,95.52,95.54,95.51,95.54,8875.0,92.9005,92.92,92.8908,92.92,8875.0
2024-12-30 13:35:00,95.54,95.55,95.51,95.53,19075.0,92.92,92.9297,92.8908,92.9102,19075.0
2024-12-30 13:40:00,95.54,95.54,95.53,95.54,18306.0,92.92,92.92,92.9102,92.92,18306.0
2024-12-30 13:45:00,95.55,95.56,95.54,95.55,12047.0,92.9297,92.9394,92.92,92.9297,12047.0
2024-12-30 13:50:00,95.55,95.55,95.53,95.55,24051.0,92.9297,92.9297,92.9102,92.9297,24051.0
2024-12-30 13:55:00,95.55,95.56,95.54,95.55,22931.0,92.9297,92.9394,92.92,92.9297,22931.0
2024-12-30 14:00:00,95.55,95.56,95.53,95.53,13252.0,92.9297,92.9394,92.9102,92.9102,13252.0
2024-12-30 14:05:00,95.54,95.54,95.5,95.52,13593.0,92.92,92.92,92.8811,92.9005,13593.0
2024-12-30 14:10:00,95.53,95.53,95.5,95.51,10491.0,92.9102,92.9102,92.8811,92.8908,10491.0
2024-12-30 14:15:00,95.51,95.52,95.5,95.51,22898.0,92.8908,92.9005,92.8811,92.8908,22898.0
2024-12-30 14:20:00,95.51,95.51,95.48,95.51,10214.0,92.8908,92.8908,92.8616,92.8908,10214.0
2024-12-30 14:25:00,95.51,95.53,95.5,95.52,6359.0,92.8908,92.9102,92.8811,92.9005,6359.0
2024-12-30 14:30:00,95.51,95.54,95.51,95.53,18617.0,92.8908,92.92,92.8908,92.9102,18617.0
2024-12-30 14:35:00,95.53,95.53,95.52,95.53,14897.0,92.9102,92.9102,92.9005,92.9102,14897.0
2024-12-30 14:40:00,95.53,95.55,95.52,95.54,7812.0,92.9102,92.9297,92.9005,92.92,7812.0
2024-12-30 14:45:00,95.54,95.56,95.53,95.55,11784.0,92.92,92.9394,92.9102,92.9297,11784.0
2024-12-30 14:50:00,95.55,95.59,95.54,95.59,18064.0,92.9297,92.9686,92.92,92.9686,18064.0
2024-12-30 14:55:00,95.59,95.6,95.57,95.57,33300.0,92.9686,92.9783,92.9492,92.9492,33300.0
2024-12-30 15:00:00,95.57,95.58,95.56,95.56,25717.0,92.9492,92.9589,92.9394,92.9394,25717.0
2024-12-30 15:05:00,95.55,95.55,95.53,95.54,11135.0,92.9297,92.9297,92.9102,92.92,11135.0
2024-12-30 15:10:00,95.54,95.55,95.53,95.55,18779.0,92.92,92.9297,92.9102,92.9297,18779.0
2024-12-30 15:15:00,95.54,95.55,95.52,95.54,6299.0,92.92,92.9297,92.9005,92.92,6299.0
2024-12-30 15:20:00,95.54,95.55,95.53,95.54,3812.0,92.92,92.9297,92.9102,92.92,3812.0
2024-12-30 15:25:00,95.54,95.54,95.49,95.51,8618.0,92.92,92.92,92.8713,92.8908,8618.0
2024-12-30 15:30:00,95.51,95.53,95.51,95.52,12660.0,92.8908,92.9102,92.8908,92.9005,12660.0
2024-12-30 15:35:00,95.52,95.53,95.51,95.52,21538.0,92.9005,92.9102,92.8908,92.9005,21538.0
2024-12-30 15:40:00,95.53,95.54,95.52,95.54,11939.0,92.9102,92.92,92.9005,92.92,11939.0
2024-12-30 15:45:00,95.54,95.55,95.53,95.55,24580.0,92.92,92.9297,92.9102,92.9297,24580.0
2024-12-30 15:50:00,95.54,95.55,95.53,95.54,38137.0,92.92,92.9297,92.9102,92.92,38137.0
2024-12-30 15:55:00,95.54,95.55,95.5,95.5,135726.0,92.92,92.9297,92.8811,92.8811,135726.0
2024-12-31 09:30:00,95.52,95.66,95.52,95.65,40197.0,92.9005,93.0367,92.9005,93.027,40197.0
2024-12-31 09:35:00,95.63,95.65,95.62,95.65,35581.0,93.0075,93.027,92.9978,93.027,35581.0
2024-12-31 09:40:00,95.64,95.65,95.61,95.64,127193.0,93.0172,93.027,92.9881,93.0172,127193.0
2024-12-31 09:45:00,95.64,95.67,95.63,95.66,33990.0,93.0172,93.0464,93.0075,93.0367,33990.0
2024-12-31 09:50:00,95.66,95.66,95.63,95.65,28497.0,93.0367,93.0367,93.0075,93.027,28497.0
2024-12-31 09:55:00,95.66,95.7,95.66,95.7,38942.0,93.0367,93.0756,93.0367,93.0756,38942.0
2024-12-31 10:00:00,95.7,95.72,95.7,95.7,37039.0,93.0756,93.095,93.0756,93.0756,37039.0
2024-12-31 10:05:00,95.7,95.71,95.66,95.66,17003.0,93.0756,93.0853,93.0367,93.0367,17003.0
2024-12-31 10:10:00,95.66,95.67,95.65,95.67,11690.0,93.0367,93.0464,93.027,93.0464,11690.0
2024-12-31 10:15:00,95.67,95.67,95.66,95.67,98606.0,93.0464,93.0464,93.0367,93.0464,98606.0
2024-12-31 10:20:00,95.66,95.68,95.65,95.68,13915.0,93.0367,93.0561,93.027,93.0561,13915.0
2024-12-31 10:25:00,95.67,95.68,95.64,95.65,18158.0,93.0464,93.0561,93.0172,93.027,18158.0
2024-12-31 10:30:00,95.65,95.65,95.61,95.62,9832.0,93.027,93.027,92.9881,92.9978,9832.0
2024-12-31 10:35:00,95.62,95.65,95.62,95.65,16210.0,92.9978,93.027,92.9978,93.027,16210.0
2024-12-31 10:40:00,95.65,95.65,95.59,95.6,9655.0,93.027,93.027,92.9686,92.9783,9655.0
2024-12-31 10:45:00,95.6,95.61,95.58,95.59,18297.0,92.9783,92.9881,92.9589,92.9686,18297.0
2024-12-31 10:50:00,95.58,95.61,95.58,95.6,17637.0,92.9589,92.9881,92.9589,92.9783,17637.0
2024-12-31 10:55:00,95.6,95.6,95.58,95.58,27232.0,92.9783,92.9783,92.9589,92.9589,27232.0
2024-12-31 11:00:00,95.59,95.59,95.53,95.54,29998.0,92.9686,92.9686,92.9102,92.92,29998.0
2024-12-31 11:05:00,95.53,95.55,95.52,95.53,17220.0,92.9102,92.9297,92.9005,92.9102,17220.0
2024-12-31 11:10:00,95.54,95.54,95.5,95.52,17072.0,92.92,92.92,92.8811,92.9005,17072.0
2024-12-31 11:15:00,95.52,95.52,95.46,95.47,23282.0,92.9005,92.9005,92.8422,92.8519,23282.0
2024-12-31 11:20:00,95.47,95.49,95.46,95.48,17445.0,92.8519,92.8713,92.8422,92.8616,17445.0
2024-12-31 11:25:00,95.48,95.48,95.45,95.45,7432.0,92.8616,92.8616,92.8324,92.8324,7432.0
2024-12-31 11:30:00,95.45,95.46,95.44,95.45,29494.0,92.8324,92.8422,92.8227,92.8324,29494.0
2024-12-31 11:35:00,95.45,95.48,95.44,95.48,13315.0,92.8324,92.8616,92.8227,92.8616,13315.0
2024-12-31 11:40:00,95.48,95.48,95.46,95.47,58164.0,92.8616,92.8616,92.8422,92.8519,58164.0
2024-12-31 11:45:00,95.48,95.49,95.46,95.48,38777.0,92.8616,92.8713,92.8422,92.8616,38777.0
2024-12-31 11:50:00,95.48,95.48,95.45,95.46,13313.0,92.8616,92.8616,92.8324,92.8422,13313.0
2024-12-31 11:55:00,95.45,95.46,95.44,95.45,24484.0,92.8324,92.8422,92.8227,92.8324,24484.0
2024-12-31 12:00:00,95.45,95.45,95.42,95.45,38407.0,92.8324,92.8324,92.8033,92.8324,38407.0
2024-12-31 12:05:00,95.45,95.45,95.43,95.45,6345.0,92.8324,92.8324,92.813,92.8324,6345.0
2024-12-31 12:10:00,95.45,95.46,95.42,95.43,29760.0,92.8324,92.8422,92.8033,92.813,29760.0
2024-12-31 12:15:00,95.44,95.44,95.42,95.44,11504.0,92.8227,92.8227,92.8033,92.8227,11504.0
2024-12-31 12:20:00,95.44,95.44,95.41,95.43,20201.0,92.8227,92.8227,92.7935,92.813,20201.0
2024-12-31 12:25:00,95.43,95.44,95.41,95.41,45319.0,92.813,92.8227,92.7935,92.7935,45319.0
2024-12-31 12:30:00,95.42,95.42,95.38,95.4,11789.0,92.8033,92.8033,92.7644,92.7838,11789.0
2024-12-31 12:35:00,95.4,95.4,95.37,95.38,9717.0,92.7838,92.7838,92.7546,92.7644,9717.0
2024-12-31 12:40:00,95.37,95.39,95.36,95.38,20450.0,92.7546,92.7741,92.7449,92.7644,20450.0
2024-12-31 12:45:00,95.38,95.39,95.37,95.38,15413.0,92.7644,92.7741,92.7546,92.7644,15413.0
2024-12-31 12:50:00,95.38,95.4,95.38,95.4,27135.0,92.7644,92.7838,92.7644,92.7838,27135.0
2024-12-31 12:55:00,95.4,95.44,95.39,95.42,27563.0,92.7838,92.8227,92.7741,92.8033,27563.0
2024-12-31 13:00:00,95.42,95.42,95.4,95.42,8841.0,92.8033,92.8033,92.7838,92.8033,8841.0
2024-12-31 13:05:00,95.43,95.43,95.41,95.42,5198.0,92.813,92.813,92.7935,92.8033,5198.0
2024-12-31 13:10:00,95.41,95.41,95.38,95.39,5490.0,92.7935,92.7935,92.7644,92.7741,5490.0
2024-12-31 13:15:00,95.39,95.39,95.38,95.38,2752.0,92.7741,92.7741,92.7644,92.7644,2752.0
2024-12-31 13:20:00,95.38,95.38,95.36,95.36,5571.0,92.7644,92.7644,92.7449,92.7449,5571.0
2024-12-31 13:25:00,95.37,95.38,95.36,95.37,12088.0,92.7546,92.7644,92.7449,92.7546,12088.0
2024-12-31 13:30:00,95.37,95.4,95.36,95.39,14817.0,92.7546,92.7838,92.7449,92.7741,14817.0
2024-12-31 13:35:00,95.39,95.39,95.37,95.38,10217.0,92.7741,92.7741,92.7546,92.7644,10217.0
2024-12-31 13:40:00,95.39,95.43,95.38,95.43,15842.0,92.7741,92.813,92.7644,92.813,15842.0
2024-12-31 13:45:00,95.42,95.42,95.41,95.42,4512.0,92.8033,92.8033,92.7935,92.8033,4512.0
2024-12-31 13:50:00,95.42,95.44,95.4,95.41,10326.0,92.8033,92.8227,92.7838,92.7935,10326.0
2024-12-31 13:55:00,95.41,95.42,95.4,95.4,5905.0,92.7935,92.8033,92.7838,92.7838,5905.0
2024-12-31 14:00:00,95.4,95.41,95.38,95.41,16772.0,92.7838,92.7935,92.7644,92.7935,16772.0
2024-12-31 14:05:00,95.41,95.45,95.41,95.45,10887.0,92.7935,92.8324,92.7935,92.8324,10887.0
2024-12-31 14:10:00,95.46,95.47,95.45,95.46,9031.0,92.8422,92.8519,92.8324,92.8422,9031.0
2024-12-31 14:15:00,95.45,95.46,95.42,95.43,11457.0,92.8324,92.8422,92.8033,92.813,11457.0
2024-12-31 14:20:00,95.41,95.42,95.4,95.41,6049.0,92.7935,92.8033,92.7838,92.7935,6049.0
2024-12-31 14:25:00,95.42,95.42,95.4,95.4,13059.0,92.8033,92.8033,92.7838,92.7838,13059.0
2024-12-31 14:30:00,95.4,95.4,95.39,95.39,7545.0,92.7838,92.7838,92.7741,92.7741,7545.0
2024-12-31 14:35:00,95.4,95.43,95.39,95.43,16678.0,92.7838,92.813,92.7741,92.813,16678.0
2024-12-31 14:40:00,95.43,95.43,95.39,95.41,7317.0,92.813,92.813,92.7741,92.7935,7317.0
2024-12-31 14:45:00,95.42,95.42,95.4,95.41,4815.0,92.8033,92.8033,92.7838,92.7935,4815.0
2024-12-31 14:50:00,95.41,95.45,95.4,95.44,13250.0,92.7935,92.8324,92.7838,92.8227,13250.0
2024-12-31 14:55:00,95.44,95.47,95.44,95.47,17600.0,92.8227,92.8519,92.8227,92.8519,17600.0
2024-12-31 15:00:00,95.47,95.47,95.46,95.47,8668.0,92.8519,92.8519,92.8422,92.8519,8668.0
2024-12-31 15:05:00,95.47,95.49,95.46,95.48,29944.0,92.8519,92.8713,92.8422,92.8616,29944.0
2024-12-31 15:10:00,95.47,95.48,95.44,95.45,22377.0,92.8519,92.8616,92.8227,92.8324,22377.0
2024-12-31 15:15:00,95.45,95.48,95.44,95.48,8432.0,92.8324,92.8616,92.8227,92.8616,8432.0
2024-12-31 15:20:00,95.47,95.48,95.47,95.47,16075.0,92.8519,92.8616,92.8519,92.8519,16075.0
2024-12-31 15:25:00,95.47,95.49,95.46,95.48,12804.0,92.8519,92.8713,92.8422,92.8616,12804.0
2024-12-31 15:30:00,95.48,95.49,95.46,95.47,11227.0,92.8616,92.8713,92.8422,92.8519,11227.0
2024-12-31 15:35:00,95.47,95.49,95.46,95.46,9648.0,92.8519,92.8713,92.8422,92.8422,9648.0
2024-12-31 15:40:00,95.47,95.47,95.45,95.47,6429.0,92.8519,92.8519,92.8324,92.8519,6429.0
2024-12-31 15:45:00,95.46,95.48,95.45,95.48,5569.0,92.8422,92.8616,92.8324,92.8616,5569.0
2024-12-31 15:50:00,95.48,95.49,95.46,95.47,22183.0,92.8616,92.8713,92.8422,92.8519,22183.0
2024-12-31 15:55:00,95.47,95.49,95.45,95.49,46368.0,92.8519,92.8713,92.8324,92.8713,46368.0
2025-01-02 09:30:00,95.75,95.77,95.7,95.72,39016.0,93.1242,93.1437,93.0756,93.095,39016.0
2025-01-02 09:35:00,95.71,95.72,95.67,95.67,43511.0,93.0853,93.095,93.0464,93.0464,43511.0
2025-01-02 09:40:00,95.66,95.71,95.65,95.7,36240.0,93.0367,93.0853,93.027,93.0756,36240.0
2025-01-02 09:45:00,95.71,95.75,95.7,95.73,46515.0,93.0853,93.1242,93.0756,93.1048,46515.0
2025-01-02 09:50:00,95.73,95.79,95.71,95.79,39173.0,93.1048,93.1631,93.0853,93.1631,39173.0
2025-01-02 09:55:00,95.78,95.81,95.77,95.8,62699.0,93.1534,93.1826,93.1437,93.1728,62699.0
2025-01-02 10:00:00,95.8,95.8,95.74,95.78,53221.0,93.1728,93.1728,93.1145,93.1534,53221.0
2025-01-02 10:05:00,95.77,95.78,95.74,95.77,34431.0,93.1437,93.1534,93.1145,93.1437,34431.0
2025-01-02 10:10:00,95.77,95.78,95.75,95.77,53386.0,93.1437,93.1534,93.1242,93.1437,53386.0
2025-01-02 10:15:00,95.77,95.78,95.75,95.76,43504.0,93.1437,93.1534,93.1242,93.1339,43504.0
2025-01-02 10:20:00,95.75,95.75,95.71,95.75,49114.0,93.1242,93.1242,93.0853,93.1242,49114.0
2025-01-02 10:25:00,95.75,95.78,95.71,95.72,33673.0,93.1242,93.1534,93.0853,93.095,33673.0
2025-01-02 10:30:00,95.72,95.72,95.68,95.7,30566.0,93.095,93.095,93.0561,93.0756,30566.0
2025-01-02 10:35:00,95.69,95.72,95.68,95.69,28596.0,93.0659,93.095,93.0561,93.0659,28596.0
2025-01-02 10:40:00,95.69,95.7,95.66,95.67,23237.0,93.0659,93.0756,93.0367,93.0464,23237.0
2025-01-02 10:45:00,95.68,95.71,95.66,95.7,24687.0,93.0561,93.0853,93.0367,93.0756,24687.0
2025-01-02 10:50:00,95.7,95.72,95.67,95.71,20513.0,93.0756,93.095,93.0464,93.0853,20513.0
2025-01-02 10:55:00,95.72,95.72,95.67,95.68,12267.0,93.095,93.095,93.0464,93.0561,12267.0
2025-01-02 11:00:00,95.69,95.69,95.59,95.6,49571.0,93.0659,93.0659,92.9686,92.9783,49571.0
2025-01-02 11:05:00,95.59,95.63,95.59,95.61,29681.0,92.9686,93.0075,92.9686,92.9881,29681.0
2025-01-02 11:10:00,95.61,95.64,95.6,95.63,19429.0,92.9881,93.0172,92.9783,93.0075,19429.0
2025-01-02 11:15:00,95.63,95.68,95.63,95.67,16502.0,93.0075,93.0561,93.0075,93.0464,16502.0
2025-01-02 11:20:00,95.67,95.7,95.64,95.69,50376.0,93.0464,93.0756,93.0172,93.0659,50376.0
2025-01-02 11:25:00,95.68,95.69,95.66,95.69,26424.0,93.0561,93.0659,93.0367,93.0659,26424.0
2025-01-02 11:30:00,95.69,95.7,95.67,95.7,38485.0,93.0659,93.0756,93.0464,93.0756,38485.0
2025-01-02 11:35:00,95.7,95.72,95.7,95.7,53583.0,93.0756,93.095,93.0756,93.0756,53583.0
2025-01-02 11:40:00,95.71,95.73,95.67,95.68,17135.0,93.0853,93.1048,93.0464,93.0561,17135.0
2025-01-02 11:45:00,95.67,95.69,95.66,95.68,17180.0,93.0464,93.0659,93.0367,93.0561,17180.0
2025-01-02 11:50:00,95.69,95.7,95.66,95.68,33258.0,93.0659,93.0756,93.0367,93.0561,33258.0
2025-01-02 11:55:00,95.68,95.68,95.67,95.67,2875.0,93.0561,93.0561,93.0464,93.0464,2875.0
2025-01-02 12:00:00,95.68,95.68,95.66,95.68,10897.0,93.0561,93.0561,93.0367,93.0561,10897.0
2025-01-02 12:05:00,95.68,95.69,95.67,95.68,20507.0,93.0561,93.0659,93.0464,93.0561,20507.0
2025-01-02 12:10:00,95.68,95.71,95.68,95.69,14619.0,93.0561,93.0853,93.0561,93.0659,14619.0
2025-01-02 12:15:00,95.7,95.7,95.67,95.68,23088.0,93.0756,93.0756,93.0464,93.0561,23088.0
2025-01-02 12:20:00,95.68,95.68,95.66,95.67,33396.0,93.0561,93.0561,93.0367,93.0464,33396.0
2025-01-02 12:25:00,95.67,95.68,95.65,95.65,90815.0,93.0464,93.0561,93.027,93.027,90815.0
2025-01-02 12:30:00,95.65,95.66,95.58,95.61,167256.0,93.027,93.0367,92.9589,92.9881,167256.0
2025-01-02 12:35:00,95.62,95.62,95.58,95.59,23130.0,92.9978,92.9978,92.9589,92.9686,23130.0
2025-01-02 12:40:00,95.59,95.62,95.58,95.62,37194.0,92.9686,92.9978,92.9589,92.9978,37194.0
2025-01-02 12:45:00,95.63,95.63,95.6,95.6,26111.0,93.0075,93.0075,92.9783,92.9783,26111.0
2025-01-02 12:50:00,95.59,95.63,95.59,95.61,21457.0,92.9686,93.0075,92.9686,92.9881,21457.0
2025-01-02 12:55:00,95.62,95.65,95.61,95.65,23860.0,92.9978,93.027,92.9881,93.027,23860.0
2025-01-02 13:00:00,95.65,95.65,95.59,95.62,43360.0,93.027,93.027,92.9686,92.9978,43360.0
2025-01-02 13:05:00,95.62,95.64,95.61,95.63,38534.0,92.9978,93.0172,92.9881,93.0075,38534.0
2025-01-02 13:10:00,95.62,95.62,95.58,95.58,30260.0,92.9978,92.9978,92.9589,92.9589,30260.0
2025-01-02 13:15:00,95.58,95.61,95.57,95.61,13230.0,92.9589,92.9881,92.9492,92.9881,13230.0
2025-01-02 13:20:00,95.62,95.63,95.6,95.61,26530.0,92.9978,93.0075,92.9783,92.9881,26530.0
2025-01-02 13:25:00,95.61,95.63,95.6,95.63,32597.0,92.9881,93.0075,92.9783,93.0075,32597.0
2025-01-02 13:30:00,95.63,95.63,95.58,95.59,54347.0,93.0075,93.0075,92.9589,92.9686,54347.0
2025-01-02 13:35:00,95.59,95.63,95.58,95.61,43567.0,92.9686,93.0075,92.9589,92.9881,43567.0
2025-01-02 13:40:00,95.61,95.65,95.6,95.63,81977.0,92.9881,93.027,92.9783,93.0075,81977.0
2025-01-02 13:45:00,95.64,95.64,95.6,95.62,26232.0,93.0172,93.0172,92.9783,92.9978,26232.0
2025-01-02 13:50:00,95.62,95.63,95.6,95.61,38791.0,92.9978,93.0075,92.9783,92.9881,38791.0
2025-01-02 13:55:00,95.62,95.66,95.61,95.66,26865.0,92.9978,93.0367,92.9881,93.0367,26865.0
2025-01-02 14:00:00,95.66,95.68,95.64,95.67,21673.0,93.0367,93.0561,93.0172,93.0464,21673.0
2025-01-02 14:05:00,95.67,95.68,95.63,95.65,49563.0,93.0464,93.0561,93.0075,93.027,49563.0
2025-01-02 14:10:00,95.65,95.66,95.64,95.65,8824.0,93.027,93.0367,93.0172,93.027,8824.0
2025-01-02 14:15:00,95.65,95.66,95.63,95.64,54679.0,93.027,93.0367,93.0075,93.0172,54679.0
2025-01-02 14:20:00,95.63,95.65,95.63,95.65,34619.0,93.0075,93.027,93.0075,93.027,34619.0
2025-01-02 14:25:00,95.65,95.66,95.64,95.66,9048.0,93.027,93.0367,93.0172,93.0367,9048.0
2025-01-02 14:30:00,95.66,95.66,95.64,95.65,11200.0,93.0367,93.0367,93.0172,93.027,11200.0
2025-01-02 14:35:00,95.65,95.66,95.63,95.66,13266.0,93.027,93.0367,93.0075,93.0367,13266.0
2025-01-02 14:40:00,95.66,95.66,95.65,95.66,2347.0,93.0367,93.0367,93.027,93.0367,2347.0
2025-01-02 14:45:00,95.66,95.67,95.63,95.66,109643.0,93.0367,93.0464,93.0075,93.0367,109643.0
2025-01-02 14:50:00,95.66,95.67,95.65,95.66,34803.0,93.0367,93.0464,93.027,93.0367,34803.0
2025-01-02 14:55:00,95.66,95.66,95.64,95.64,23980.0,93.0367,93.0367,93.0172,93.0172,23980.0
2025-01-02 15:00:00,95.65,95.68,95.64,95.68,23705.0,93.027,93.0561,93.0172,93.0561,23705.0
2025-01-02 15:05:00,95.69,95.7,95.67,95.7,17050.0,93.0659,93.0756,93.0464,93.0756,17050.0
2025-01-02 15:10:00,95.7,95.72,95.69,95.72,11880.0,93.0756,93.095,93.0659,93.095,11880.0
2025-01-02 15:15:00,95.71,95.72,95.7,95.72,18417.0,93.0853,93.095,93.0756,93.095,18417.0
2025-01-02 15:20:00,95.72,95.73,95.71,95.73,40248.0,93.095,93.1048,93.0853,93.1048,40248.0
2025-01-02 15:25:00,95.73,95.73,95.71,95.71,13938.0,93.1048,93.1048,93.0853,93.0853,13938.0
2025-01-02 15:30:00,95.72,95.74,95.7,95.72,16625.0,93.095,93.1145,93.0756,93.095,16625.0
2025-01-02 15:35:00,95.71,95.71,95.69,95.7,5765.0,93.0853,93.0853,93.0659,93.0756,5765.0
2025-01-02 15:40:00,95.7,95.73,95.7,95.73,27363.0,93.0756,93.1048,93.0756,93.1048,27363.0
2025-01-02 15:45:00,95.73,95.73,95.71,95.72,6032.0,93.1048,93.1048,93.0853,93.095,6032.0
2025-01-02 15:50:00,95.72,95.73,95.7,95.73,81269.0,93.095,93.1048,93.0756,93.1048,81269.0
2025-01-02 15:55:00,95.72,95.75,95.71,95.73,328197.0,93.095,93.1242,93.0853,93.1048,328197.0
2025-01-03 09:30:00,95.93,95.96,95.87,95.87,36896.0,93.2993,93.3285,93.2409,93.2409,36896.0
2025-01-03 09:35:00,95.88,95.93,95.87,95.93,53895.0,93.2507,93.2993,93.2409,93.2993,53895.0
2025-01-03 09:40:00,95.93,95.95,95.92,95.95,38495.0,93.2993,93.3187,93.2896,93.3187,38495.0
2025-01-03 09:45:00,95.94,95.94,95.89,95.91,53102.0,93.309,93.309,93.2604,93.2798,53102.0
2025-01-03 09:50:00,95.91,95.92,95.89,95.92,12037.0,93.2798,93.2896,93.2604,93.2896,12037.0
2025-01-03 09:55:00,95.92,95.95,95.91,95.94,28375.0,93.2896,93.3187,93.2798,93.309,28375.0
2025-01-03 10:00:00,95.93,95.94,95.89,95.91,58593.0,93.2993,93.309,93.2604,93.2798,58593.0
2025-01-03 10:05:00,95.93,95.95,95.91,95.94,37728.0,93.2993,93.3187,93.2798,93.309,37728.0
2025-01-03 10:10:00,95.94,95.94,95.89,95.9,41551.0,93.309,93.309,93.2604,93.2701,41551.0
2025-01-03 10:15:00,95.89,95.91,95.87,95.88,16885.0,93.2604,93.2798,93.2409,93.2507,16885.0
2025-01-03 10:20:00,95.88,95.89,95.86,95.89,17754.0,93.2507,93.2604,93.2312,93.2604,17754.0
2025-01-03 10:25:00,95.89,95.89,95.87,95.88,13965.0,93.2604,93.2604,93.2409,93.2507,13965.0
2025-01-03 10:30:00,95.87,95.88,95.86,95.88,6157.0,93.2409,93.2507,93.2312,93.2507,6157.0
2025-01-03 10:35:00,95.88,95.9,95.87,95.88,3269.0,93.2507,93.2701,93.2409,93.2507,3269.0
2025-01-03 10:40:00,95.89,95.9,95.89,95.89,8654.0,93.2604,93.2701,93.2604,93.2604,8654.0
2025-01-03 10:45:00,95.89,95.9,95.89,95.9,4036.0,93.2604,93.2701,93.2604,93.2701,4036.0
2025-01-03 10:50:00,95.9,95.9,95.87,95.89,9558.0,93.2701,93.2701,93.2409,93.2604,9558.0
2025-01-03 10:55:00,95.89,95.89,95.88,95.89,1309.0,93.2604,93.2604,93.2507,93.2604,1309.0
2025-01-03 11:00:00,95.89,95.9,95.89,95.9,2640.0,93.2604,93.2701,93.2604,93.2701,2640.0
2025-01-03 11:05:00,95.9,95.9,95.87,95.88,5630.0,93.2701,93.2701,93.2409,93.2507,5630.0
2025-01-03 11:10:00,95.88,95.88,95.86,95.88,3156.0,93.2507,93.2507,93.2312,93.2507,3156.0
2025-01-03 11:15:00,95.87,95.89,95.87,95.88,3648.0,93.2409,93.2604,93.2409,93.2507,3648.0
2025-01-03 11:20:00,95.89,95.89,95.88,95.88,700.0,93.2604,93.2604,93.2507,93.2507,700.0
2025-01-03 11:25:00,95.89,95.89,95.87,95.88,11426.0,93.2604,93.2604,93.2409,93.2507,11426.0
2025-01-03 11:30:00,95.88,95.9,95.88,95.9,2062.0,93.2507,93.2701,93.2507,93.2701,2062.0
2025-01-03 11:35:00,95.89,95.9,95.89,95.9,2087.0,93.2604,93.2701,93.2604,93.2701,2087.0
2025-01-03 11:40:00,95.9,95.91,95.89,95.91,2548.0,93.2701,93.2798,93.2604,93.2798,2548.0
2025-01-03 11:45:00,95.91,95.91,95.9,95.9,550.0,93.2798,93.2798,93.2701,93.2701,550.0
2025-01-03 11:50:00,95.9,95.91,95.9,95.91,1557.0,93.2701,93.2798,93.2701,93.2798,1557.0
2025-01-03 11:55:00,95.91,95.91,95.9,95.91,1014.0,93.2798,93.2798,93.2701,93.2798,1014.0
2025-01-03 12:00:00,95.91,95.94,95.9,95.94,6696.0,93.2798,93.309,93.2701,93.309,6696.0
2025-01-03 12:05:00,95.95,95.98,95.95,95.96,14926.0,93.3187,93.3479,93.3187,93.3285,14926.0
2025-01-03 12:10:00,95.96,95.96,95.95,95.95,9340.0,93.3285,93.3285,93.3187,93.3187,9340.0
2025-01-03 12:15:00,95.95,95.96,95.94,95.94,14308.0,93.3187,93.3285,93.309,93.309,14308.0
2025-01-03 12:20:00,95.93,95.95,95.93,95.95,6976.0,93.2993,93.3187,93.2993,93.3187,6976.0
2025-01-03 12:25:00,95.95,95.96,95.93,95.94,2868.0,93.3187,93.3285,93.2993,93.309,2868.0
2025-01-03 12:30:00,95.94,95.95,95.93,95.94,2354.0,93.309,93.3187,93.2993,93.309,2354.0
2025-01-03 12:35:00,95.94,95.94,95.94,95.94,1100.0,93.309,93.309,93.309,93.309,1100.0
2025-01-03 12:40:00,95.94,95.94,95.92,95.93,9705.0,93.309,93.309,93.2896,93.2993,9705.0
2025-01-03 12:45:00,95.93,95.94,95.92,95.93,8044.0,93.2993,93.309,93.2896,93.2993,8044.0
2025-01-03 12:50:00,95.93,95.93,95.92,95.93,5327.0,93.2993,93.2993,93.2896,93.2993,5327.0
2025-01-03 12:55:00,95.92,95.93,95.92,95.93,1848.0,93.2896,93.2993,93.2896,93.2993,1848.0
2025-01-03 13:00:00,95.93,95.94,95.9,95.92,6001.0,93.2993,93.309,93.2701,93.2896,6001.0
2025-01-03 13:05:00,95.92,95.93,95.92,95.93,3317.0,93.2896,93.2993,93.2896,93.2993,3317.0
2025-01-03 13:10:00,95.93,95.93,95.92,95.93,2501.0,93.2993,93.2993,93.2896,93.2993,2501.0
2025-01-03 13:15:00,95.93,95.95,95.92,95.95,9554.0,93.2993,93.3187,93.2896,93.3187,9554.0
2025-01-03 13:20:00,95.95,95.96,95.95,95.95,5403.0,93.3187,93.3285,93.3187,93.3187,5403.0
2025-01-03 13:25:00,95.96,95.97,95.95,95.97,8758.0,93.3285,93.3382,93.3187,93.3382,8758.0
2025-01-03 13:30:00,95.97,95.98,95.96,95.96,25269.0,93.3382,93.3479,93.3285,93.3285,25269.0
2025-01-03 13:35:00,95.96,95.97,95.95,95.97,4775.0,93.3285,93.3382,93.3187,93.3382,4775.0
2025-01-03 13:40:00,95.97,95.97,95.95,95.95,4832.0,93.3382,93.3382,93.3187,93.3187,4832.0
2025-01-03 13:45:00,95.95,95.96,95.94,95.95,16253.0,93.3187,93.3285,93.309,93.3187,16253.0
2025-01-03 13:50:00,95.96,95.96,95.94,95.95,10471.0,93.3285,93.3285,93.309,93.3187,10471.0
2025-01-03 13:55:00,95.95,95.96,95.94,95.95,25272.0,93.3187,93.3285,93.309,93.3187,25272.0
2025-01-03 14:00:00,95.94,95.96,95.93,95.96,9300.0,93.309,93.3285,93.2993,93.3285,9300.0
2025-01-03 14:05:00,95.95,95.97,95.95,95.96,17398.0,93.3187,93.3382,93.3187,93.3285,17398.0
2025-01-03 14:10:00,95.96,95.97,95.95,95.96,8641.0,93.3285,93.3382,93.3187,93.3285,8641.0
2025-01-03 14:15:00,95.95,95.97,95.95,95.97,5641.0,93.3187,93.3382,93.3187,93.3382,5641.0
2025-01-03 14:20:00,95.97,95.98,95.95,95.95,31664.0,93.3382,93.3479,93.3187,93.3187,31664.0
2025-01-03 14:25:00,95.95,95.97,95.95,95.95,30440.0,93.3187,93.3382,93.3187,93.3187,30440.0
2025-01-03 14:30:00,95.95,95.98,95.95,95.98,27779.0,93.3187,93.3479,93.3187,93.3479,27779.0
2025-01-03 14:35:00,95.98,95.98,95.96,95.98,12023.0,93.3479,93.3479,93.3285,93.3479,12023.0
2025-01-03 14:40:00,95.97,95.97,95.94,95.95,42465.0,93.3382,93.3382,93.309,93.3187,42465.0
2025-01-03 14:45:00,95.95,95.96,95.94,95.95,10295.0,93.3187,93.3285,93.309,93.3187,10295.0
2025-01-03 14:50:00,95.95,95.95,95.92,95.94,15166.0,93.3187,93.3187,93.2896,93.309,15166.0
2025-01-03 14:55:00,95.94,95.94,95.93,95.94,6205.0,93.309,93.309,93.2993,93.309,6205.0
2025-01-03 15:00:00,95.94,95.94,95.91,95.93,34861.0,93.309,93.309,93.2798,93.2993,34861.0
2025-01-03 15:05:00,95.93,95.94,95.93,95.93,9804.0,93.2993,93.309,93.2993,93.2993,9804.0
2025-01-03 15:10:00,95.94,95.94,95.93,95.94,7381.0,93.309,93.309,93.2993,93.309,7381.0
2025-01-03 15:15:00,95.94,95.94,95.93,95.94,6042.0,93.309,93.309,93.2993,93.309,6042.0
2025-01-03 15:20:00,95.94,95.94,95.93,95.94,18069.0,93.309,93.309,93.2993,93.309,18069.0
2025-01-03 15:25:00,95.94,95.97,95.93,95.96,71938.0,93.309,93.3382,93.2993,93.3285,71938.0
2025-01-03 15:30:00,95.96,95.96,95.95,95.96,11020.0,93.3285,93.3285,93.3187,93.3285,11020.0
2025-01-03 15:35:00,95.96,95.97,95.96,95.96,12431.0,93.3285,93.3382,93.3285,93.3285,12431.0
2025-01-03 15:40:00,95.97,95.97,95.94,95.95,15999.0,93.3382,93.3382,93.309,93.3187,15999.0
2025-01-03 15:45:00,95.94,95.95,95.93,95.93,18117.0,93.309,93.3187,93.2993,93.2993,18117.0
2025-01-03 15:50:00,95.94,95.95,95.92,95.95,62338.0,93.309,93.3187,93.2896,93.3187,62338.0
2025-01-03 15:55:00,95.95,95.95,95.92,95.94,88748.0,93.3187,93.3187,93.2896,93.309,88748.0
2025-01-06 09:30:00,96.11,96.16,96.02,96.03,62771.0,93.4743,93.523,93.3868,93.3965,62771.0
2025-01-06 09:35:00,96.01,96.03,95.99,95.99,12582.0,93.3771,93.3965,93.3576,93.3576,12582.0
2025-01-06 09:40:00,95.99,96.0,95.96,95.98,44990.0,93.3576,93.3674,93.3285,93.3479,44990.0
2025-01-06 09:45:00,95.98,96.04,95.98,96.04,12591.0,93.3479,93.4063,93.3479,93.4063,12591.0
2025-01-06 09:50:00,96.04,96.06,96.01,96.06,26617.0,93.4063,93.4257,93.3771,93.4257,26617.0
2025-01-06 09:55:00,96.06,96.07,96.05,96.06,15915.0,93.4257,93.4354,93.416,93.4257,15915.0
2025-01-06 10:00:00,96.07,96.08,96.05,96.06,12742.0,93.4354,93.4452,93.416,93.4257,12742.0
2025-01-06 10:05:00,96.06,96.07,96.03,96.04,37495.0,93.4257,93.4354,93.3965,93.4063,37495.0
2025-01-06 10:10:00,96.04,96.04,96.0,96.03,11283.0,93.4063,93.4063,93.3674,93.3965,11283.0
2025-01-06 10:15:00,96.03,96.03,95.99,96.01,7507.0,93.3965,93.3965,93.3576,93.3771,7507.0
2025-01-06 10:20:00,96.01,96.02,96.0,96.02,8146.0,93.3771,93.3868,93.3674,93.3868,8146.0
2025-01-06 10:25:00,96.0,96.01,96.0,96.0,5182.0,93.3674,93.3771,93.3674,93.3674,5182.0
2025-01-06 10:30:00,96.0,96.04,96.0,96.03,57127.0,93.3674,93.4063,93.3674,93.3965,57127.0
2025-01-06 10:35:00,96.02,96.05,96.01,96.04,13593.0,93.3868,93.416,93.3771,93.4063,13593.0
2025-01-06 10:40:00,96.05,96.05,96.03,96.04,6916.0,93.416,93.416,93.3965,93.4063,6916.0
2025-01-06 10:45:00,96.05,96.06,96.04,96.05,22194.0,93.416,93.4257,93.4063,93.416,22194.0
2025-01-06 10:50:00,96.05,96.08,96.04,96.08,3600.0,93.416,93.4452,93.4063,93.4452,3600.0
2025-01-06 10:55:00,96.09,96.1,96.08,96.08,35739.0,93.4549,93.4646,93.4452,93.4452,35739.0
2025-01-06 11:00:00,96.09,96.12,96.08,96.11,22311.0,93.4549,93.4841,93.4452,93.4743,22311.0
2025-01-06 11:05:00,96.11,96.12,96.1,96.11,15859.0,93.4743,93.4841,93.4646,93.4743,15859.0
2025-01-06 11:10:00,96.11,96.11,96.09,96.11,9526.0,93.4743,93.4743,93.4549,93.4743,9526.0
2025-01-06 11:15:00,96.11,96.12,96.1,96.11,11241.0,93.4743,93.4841,93.4646,93.4743,11241.0
2025-01-06 11:20:00,96.11,96.12,96.1,96.12,14187.0,93.4743,93.4841,93.4646,93.4841,14187.0
2025-01-06 11:25:00,96.12,96.14,96.11,96.14,10775.0,93.4841,93.5035,93.4743,93.5035,10775.0
2025-01-06 11:30:00,96.14,96.15,96.13,96.14,19922.0,93.5035,93.5132,93.4938,93.5035,19922.0
2025-01-06 11:35:00,96.13,96.14,96.13,96.14,15335.0,93.4938,93.5035,93.4938,93.5035,15335.0
2025-01-06 11:40:00,96.14,96.15,96.13,96.15,13609.0,93.5035,93.5132,93.4938,93.5132,13609.0
2025-01-06 11:45:00,96.15,96.15,96.14,96.15,18974.0,93.5132,93.5132,93.5035,93.5132,18974.0
2025-01-06 11:50:00,96.16,96.17,96.15,96.17,11939.0,93.523,93.5327,93.5132,93.5327,11939.0
2025-01-06 11:55:00,96.17,96.17,96.16,96.17,102807.0,93.5327,93.5327,93.523,93.5327,102807.0
2025-01-06 12:00:00,96.17,96.17,96.14,96.16,50335.0,93.5327,93.5327,93.5035,93.523,50335.0
2025-01-06 12:05:00,96.16,96.17,96.15,96.17,33524.0,93.523,93.5327,93.5132,93.5327,33524.0
2025-01-06 12:10:00,96.17,96.17,96.16,96.16,6553.0,93.5327,93.5327,93.523,93.523,6553.0
2025-01-06 12:15:00,96.15,96.16,96.13,96.13,15554.0,93.5132,93.523,93.4938,93.4938,15554.0
2025-01-06 12:20:00,96.14,96.14,96.13,96.13,9547.0,93.5035,93.5035,93.4938,93.4938,9547.0
2025-01-06 12:25:00,96.14,96.14,96.12,96.13,4295.0,93.5035,93.5035,93.4841,93.4938,4295.0
2025-01-06 12:30:00,96.13,96.13,96.11,96.12,5009.0,93.4938,93.4938,93.4743,93.4841,5009.0
2025-01-06 12:35:00,96.11,96.12,96.09,96.09,25226.0,93.4743,93.4841,93.4549,93.4549,25226.0
2025-01-06 12:40:00,96.09,96.09,96.08,96.09,12395.0,93.4549,93.4549,93.4452,93.4549,12395.0
2025-01-06 12:45:00,96.09,96.1,96.08,96.09,11219.0,93.4549,93.4646,93.4452,93.4549,11219.0
2025-01-06 12:50:00,96.09,96.1,96.07,96.09,12238.0,93.4549,93.4646,93.4354,93.4549,12238.0
2025-01-06 12:55:00,96.09,96.11,96.08,96.11,8078.0,93.4549,93.4743,93.4452,93.4743,8078.0
2025-01-06 13:00:00,96.11,96.11,96.05,96.06,39038.0,93.4743,93.4743,93.416,93.4257,39038.0
2025-01-06 13:05:00,96.06,96.07,96.05,96.06,15569.0,93.4257,93.4354,93.416,93.4257,15569.0
2025-01-06 13:10:00,96.06,96.07,96.05,96.07,4861.0,93.4257,93.4354,93.416,93.4354,4861.0
2025-01-06 13:15:00,96.07,96.08,96.06,96.08,64883.0,93.4354,93.4452,93.4257,93.4452,64883.0
2025-01-06 13:20:00,96.08,96.09,96.07,96.09,44350.0,93.4452,93.4549,93.4354,93.4549,44350.0
2025-01-06 13:25:00,96.09,96.1,96.08,96.09,14032.0,93.4549,93.4646,93.4452,93.4549,14032.0
2025-01-06 13:30:00,96.09,96.1,96.07,96.09,33128.0,93.4549,93.4646,93.4354,93.4549,33128.0
2025-01-06 13:35:00,96.09,96.09,96.07,96.09,51210.0,93.4549,93.4549,93.4354,93.4549,51210.0
2025-01-06 13:40:00,96.09,96.09,96.07,96.09,38172.0,93.4549,93.4549,93.4354,93.4549,38172.0
2025-01-06 13:45:00,96.09,96.1,96.07,96.09,12594.0,93.4549,93.4646,93.4354,93.4549,12594.0
2025-01-06 13:50:00,96.09,96.11,96.09,96.09,13139.0,93.4549,93.4743,93.4549,93.4549,13139.0
2025-01-06 13:55:00,96.09,96.1,96.06,96.08,147756.0,93.4549,93.4646,93.4257,93.4452,147756.0
2025-01-06 14:00:00,96.08,96.09,96.05,96.09,46844.0,93.4452,93.4549,93.416,93.4549,46844.0
2025-01-06 14:05:00,96.09,96.11,96.09,96.1,13412.0,93.4549,93.4743,93.4549,93.4646,13412.0
2025-01-06 14:10:00,96.09,96.1,96.08,96.09,76070.0,93.4549,93.4646,93.4452,93.4549,76070.0
2025-01-06 14:15:00,96.09,96.11,96.09,96.09,66846.0,93.4549,93.4743,93.4549,93.4549,66846.0
2025-01-06 14:20:00,96.09,96.1,96.08,96.09,36088.0,93.4549,93.4646,93.4452,93.4549,36088.0
2025-01-06 14:25:00,96.09,96.1,96.08,96.08,55938.0,93.4549,93.4646,93.4452,93.4452,55938.0
2025-01-06 14:30:00,96.08,96.1,96.07,96.08,20835.0,93.4452,93.4646,93.4354,93.4452,20835.0
2025-01-06 14:35:00,96.08,96.09,96.07,96.09,28727.0,93.4452,93.4549,93.4354,93.4549,28727.0
2025-01-06 14:40:00,96.09,96.1,96.08,96.09,16281.0,93.4549,93.4646,93.4452,93.4549,16281.0
2025-01-06 14:45:00,96.09,96.1,96.09,96.1,11280.0,93.4549,93.4646,93.4549,93.4646,11280.0
2025-01-06 14:50:00,96.1,96.1,96.08,96.09,91616.0,93.4646,93.4646,93.4452,93.4549,91616.0
2025-01-06 14:55:00,96.09,96.1,96.07,96.08,33843.0,93.4549,93.4646,93.4354,93.4452,33843.0
2025-01-06 15:00:00,96.08,96.1,96.07,96.1,24946.0,93.4452,93.4646,93.4354,93.4646,24946.0
2025-01-06 15:05:00,96.09,96.1,96.06,96.08,55437.0,93.4549,93.4646,93.4257,93.4452,55437.0
2025-01-06 15:10:00,96.08,96.09,96.07,96.08,18290.0,93.4452,93.4549,93.4354,93.4452,18290.0
2025-01-06 15:15:00,96.08,96.08,96.06,96.06,11619.0,93.4452,93.4452,93.4257,93.4257,11619.0
2025-01-06 15:20:00,96.06,96.09,96.05,96.09,28373.0,93.4257,93.4549,93.416,93.4549,28373.0
2025-01-06 15:25:00,96.08,96.09,96.07,96.08,16662.0,93.4452,93.4549,93.4354,93.4452,16662.0
2025-01-06 15:30:00,96.08,96.09,96.07,96.09,20311.0,93.4452,93.4549,93.4354,93.4549,20311.0
2025-01-06 15:35:00,96.09,96.09,96.07,96.07,26203.0,93.4549,93.4549,93.4354,93.4354,26203.0
2025-01-06 15:40:00,96.08,96.08,96.06,96.06,30362.0,93.4452,93.4452,93.4257,93.4257,30362.0
2025-01-06 15:45:00,96.06,96.07,96.05,96.05,61590.0,93.4257,93.4354,93.416,93.416,61590.0
2025-01-06 15:50:00,96.05,96.07,96.03,96.05,94937.0,93.416,93.4354,93.3965,93.416,94937.0
2025-01-06 15:55:00,96.05,96.08,96.04,96.06,122830.0,93.416,93.4452,93.4063,93.4257,122830.0
2025-01-07 09:30:00,96.11,96.19,96.08,96.19,31344.0,93.4743,93.5521,93.4452,93.5521,31344.0
2025-01-07 09:35:00,96.18,96.21,96.12,96.12,79614.0,93.5424,93.5716,93.4841,93.4841,79614.0
2025-01-07 09:40:00,96.11,96.11,96.09,96.1,15901.0,93.4743,93.4743,93.4549,93.4646,15901.0
2025-01-07 09:45:00,96.1,96.13,96.09,96.11,89752.0,93.4646,93.4938,93.4549,93.4743,89752.0
2025-01-07 09:50:00,96.1,96.13,96.09,96.12,22444.0,93.4646,93.4938,93.4549,93.4841,22444.0
2025-01-07 09:55:00,96.12,96.13,96.09,96.1,25825.0,93.4841,93.4938,93.4549,93.4646,25825.0
2025-01-07 10:00:00,96.09,96.1,95.9,95.9,77323.0,93.4549,93.4646,93.2701,93.2701,77323.0
2025-01-07 10:05:00,95.9,95.9,95.84,95.85,23705.0,93.2701,93.2701,93.2117,93.2215,23705.0
2025-01-07 10:10:00,95.84,95.87,95.82,95.84,52630.0,93.2117,93.2409,93.1923,93.2117,52630.0
2025-01-07 10:15:00,95.84,95.85,95.8,95.85,45448.0,93.2117,93.2215,93.1728,93.2215,45448.0
2025-01-07 10:20:00,95.86,95.91,95.85,95.9,61311.0,93.2312,93.2798,93.2215,93.2701,61311.0
2025-01-07 10:25:00,95.9,95.92,95.88,95.88,27891.0,93.2701,93.2896,93.2507,93.2507,27891.0
2025-01-07 10:30:00,95.88,95.89,95.84,95.85,50108.0,93.2507,93.2604,93.2117,93.2215,50108.0
2025-01-07 10:35:00,95.85,95.87,95.76,95.77,88668.0,93.2215,93.2409,93.1339,93.1437,88668.0
2025-01-07 10:40:00,95.77,95.78,95.76,95.78,4545.0,93.1437,93.1534,93.1339,93.1534,4545.0
2025-01-07 10:45:00,95.77,95.78,95.72,95.75,59308.0,93.1437,93.1534,93.095,93.1242,59308.0
2025-01-07 10:50:00,95.74,95.81,95.74,95.8,76617.0,93.1145,93.1826,93.1145,93.1728,76617.0
2025-01-07 10:55:00,95.79,95.86,95.79,95.84,45204.0,93.1631,93.2312,93.1631,93.2117,45204.0
2025-01-07 11:00:00,95.84,95.86,95.82,95.84,57322.0,93.2117,93.2312,93.1923,93.2117,57322.0
2025-01-07 11:05:00,95.83,95.84,95.82,95.83,55308.0,93.202,93.2117,93.1923,93.202,55308.0
2025-01-07 11:10:00,95.83,95.83,95.79,95.8,15194.0,93.202,93.202,93.1631,93.1728,15194.0
2025-01-07 11:15:00,95.8,95.8,95.77,95.79,26990.0,93.1728,93.1728,93.1437,93.1631,26990.0
2025-01-07 11:20:00,95.79,95.8,95.76,95.79,41681.0,93.1631,93.1728,93.1339,93.1631,41681.0
2025-01-07 11:25:00,95.79,95.83,95.78,95.82,26920.0,93.1631,93.202,93.1534,93.1923,26920.0
2025-01-07 11:30:00,95.81,95.84,95.77,95.78,48933.0,93.1826,93.2117,93.1437,93.1534,48933.0
2025-01-07 11:35:00,95.78,95.81,95.76,95.81,35424.0,93.1534,93.1826,93.1339,93.1826,35424.0
2025-01-07 11:40:00,95.81,95.83,95.77,95.78,85754.0,93.1826,93.202,93.1437,93.1534,85754.0
2025-01-07 11:45:00,95.78,95.8,95.77,95.8,52025.0,93.1534,93.1728,93.1437,93.1728,52025.0
2025-01-07 11:50:00,95.79,95.79,95.77,95.77,20114.0,93.1631,93.1631,93.1437,93.1437,20114.0
2025-01-07 11:55:00,95.77,95.78,95.75,95.76,71826.0,93.1437,93.1534,93.1242,93.1339,71826.0
2025-01-07 12:00:00,95.77,95.78,95.75,95.76,33798.0,93.1437,93.1534,93.1242,93.1339,33798.0
2025-01-07 12:05:00,95.76,95.77,95.74,95.75,47634.0,93.1339,93.1437,93.1145,93.1242,47634.0
2025-01-07 12:10:00,95.74,95.75,95.72,95.73,17753.0,93.1145,93.1242,93.095,93.1048,17753.0
2025-01-07 12:15:00,95.74,95.8,95.74,95.77,37103.0,93.1145,93.1728,93.1145,93.1437,37103.0
2025-01-07 12:20:00,95.77,95.79,95.76,95.76,7225.0,93.1437,93.1631,93.1339,93.1339,7225.0
2025-01-07 12:25:00,95.76,95.77,95.75,95.77,50585.0,93.1339,93.1437,93.1242,93.1437,50585.0
2025-01-07 12:30:00,95.77,95.8,95.77,95.8,20452.0,93.1437,93.1728,93.1437,93.1728,20452.0
2025-01-07 12:35:00,95.79,95.8,95.76,95.79,21757.0,93.1631,93.1728,93.1339,93.1631,21757.0
2025-01-07 12:40:00,95.79,95.79,95.76,95.77,24956.0,93.1631,93.1631,93.1339,93.1437,24956.0
2025-01-07 12:45:00,95.78,95.78,95.75,95.77,46136.0,93.1534,93.1534,93.1242,93.1437,46136.0
2025-01-07 12:50:00,95.76,95.77,95.74,95.76,76272.0,93.1339,93.1437,93.1145,93.1339,76272.0
2025-01-07 12:55:00,95.77,95.78,95.76,95.77,15257.0,93.1437,93.1534,93.1339,93.1437,15257.0
2025-01-07 13:00:00,95.77,95.81,95.77,95.79,12317.0,93.1437,93.1826,93.1437,93.1631,12317.0
2025-01-07 13:05:00,95.8,95.82,95.79,95.82,41462.0,93.1728,93.1923,93.1631,93.1923,41462.0
2025-01-07 13:10:00,95.81,95.82,95.81,95.81,12676.0,93.1826,93.1923,93.1826,93.1826,12676.0
2025-01-07 13:15:00,95.81,95.84,95.8,95.84,39925.0,93.1826,93.2117,93.1728,93.2117,39925.0
2025-01-07 13:20:00,95.84,95.84,95.82,95.83,32945.0,93.2117,93.2117,93.1923,93.202,32945.0
2025-01-07 13:25:00,95.84,95.84,95.82,95.83,14191.0,93.2117,93.2117,93.1923,93.202,14191.0
2025-01-07 13:30:00,95.83,95.83,95.8,95.81,37095.0,93.202,93.202,93.1728,93.1826,37095.0
2025-01-07 13:35:00,95.81,95.83,95.8,95.81,60193.0,93.1826,93.202,93.1728,93.1826,60193.0
2025-01-07 13:40:00,95.81,95.81,95.78,95.79,32441.0,93.1826,93.1826,93.1534,93.1631,32441.0
2025-01-07 13:45:00,95.79,95.81,95.79,95.8,80936.0,93.1631,93.1826,93.1631,93.1728,80936.0
2025-01-07 13:50:00,95.81,95.82,95.8,95.82,178642.0,93.1826,93.1923,93.1728,93.1923,178642.0
2025-01-07 13:55:00,95.82,95.83,95.81,95.83,26809.0,93.1923,93.202,93.1826,93.202,26809.0
2025-01-07 14:00:00,95.83,95.85,95.82,95.84,34922.0,93.202,93.2215,93.1923,93.2117,34922.0
2025-01-07 14:05:00,95.85,95.85,95.84,95.85,6335.0,93.2215,93.2215,93.2117,93.2215,6335.0
2025-01-07 14:10:00,95.84,95.85,95.83,95.83,20352.0,93.2117,93.2215,93.202,93.202,20352.0
2025-01-07 14:15:00,95.83,95.83,95.81,95.83,12118.0,93.202,93.202,93.1826,93.202,12118.0
2025-01-07 14:20:00,95.83,95.83,95.8,95.81,42209.0,93.202,93.202,93.1728,93.1826,42209.0
2025-01-07 14:25:00,95.8,95.82,95.8,95.81,20930.0,93.1728,93.1923,93.1728,93.1826,20930.0
2025-01-07 14:30:00,95.81,95.82,95.8,95.81,22760.0,93.1826,93.1923,93.1728,93.1826,22760.0
2025-01-07 14:35:00,95.81,95.81,95.78,95.78,14554.0,93.1826,93.1826,93.1534,93.1534,14554.0
2025-01-07 14:40:00,95.78,95.81,95.77,95.81,31319.0,93.1534,93.1826,93.1437,93.1826,31319.0
2025-01-07 14:45:00,95.81,95.82,95.79,95.79,30047.0,93.1826,93.1923,93.1631,93.1631,30047.0
2025-01-07 14:50:00,95.8,95.82,95.8,95.81,13642.0,93.1728,93.1923,93.1728,93.1826,13642.0
2025-01-07 14:55:00,95.82,95.83,95.8,95.81,22550.0,93.1923,93.202,93.1728,93.1826,22550.0
2025-01-07 15:00:00,95.81,95.82,95.78,95.81,16972.0,93.1826,93.1923,93.1534,93.1826,16972.0
2025-01-07 15:05:00,95.81,95.82,95.8,95.81,25790.0,93.1826,93.1923,93.1728,93.1826,25790.0
2025-01-07 15:10:00,95.81,95.81,95.78,95.81,20396.0,93.1826,93.1826,93.1534,93.1826,20396.0
2025-01-07 15:15:00,95.81,95.81,95.79,95.8,33613.0,93.1826,93.1826,93.1631,93.1728,33613.0
2025-01-07 15:20:00,95.8,95.8,95.77,95.79,15869.0,93.1728,93.1728,93.1437,93.1631,15869.0
2025-01-07 15:25:00,95.79,95.8,95.78,95.8,26342.0,93.1631,93.1728,93.1534,93.1728,26342.0
2025-01-07 15:30:00,95.79,95.8,95.78,95.79,24471.0,93.1631,93.1728,93.1534,93.1631,24471.0
2025-01-07 15:35:00,95.79,95.79,95.77,95.79,24561.0,93.1631,93.1631,93.1437,93.1631,24561.0
2025-01-07 15:40:00,95.79,95.82,95.78,95.78,41305.0,93.1631,93.1923,93.1534,93.1534,41305.0
2025-01-07 15:45:00,95.78,95.81,95.77,95.8,187627.0,93.1534,93.1826,93.1437,93.1728,187627.0
2025-01-07 15:50:00,95.8,95.8,95.78,95.79,91915.0,93.1728,93.1728,93.1534,93.1631,91915.0
2025-01-07 15:55:00,95.79,95.81,95.77,95.77,163235.0,93.1631,93.1826,93.1437,93.1437,163235.0
2025-01-08 09:30:00,95.57,95.73,95.57,95.66,48927.0,92.9492,93.1048,92.9492,93.0367,48927.0
2025-01-08 09:35:00,95.65,95.7,95.65,95.67,68032.0,93.027,93.0756,93.027,93.0464,68032.0
2025-01-08 09:40:00,95.67,95.69,95.64,95.68,30058.0,93.0464,93.0659,93.0172,93.0561,30058.0
2025-01-08 09:45:00,95.67,95.71,95.67,95.71,40791.0,93.0464,93.0853,93.0464,93.0853,40791.0
2025-01-08 09:50:00,95.72,95.74,95.68,95.71,55697.0,93.095,93.1145,93.0561,93.0853,55697.0
2025-01-08 09:55:00,95.71,95.73,95.69,95.73,52967.0,93.0853,93.1048,93.0659,93.1048,52967.0
2025-01-08 10:00:00,95.72,95.77,95.71,95.77,158810.0,93.095,93.1437,93.0853,93.1437,158810.0
2025-01-08 10:05:00,95.76,95.77,95.75,95.77,73582.0,93.1339,93.1437,93.1242,93.1437,73582.0
2025-01-08 10:10:00,95.78,95.78,95.74,95.75,47619.0,93.1534,93.1534,93.1145,93.1242,47619.0
2025-01-08 10:15:00,95.75,95.75,95.73,95.75,10829.0,93.1242,93.1242,93.1048,93.1242,10829.0
2025-01-08 10:20:00,95.74,95.76,95.73,95.75,25221.0,93.1145,93.1339,93.1048,93.1242,25221.0
2025-01-08 10:25:00,95.75,95.75,95.71,95.71,6543.0,93.1242,93.1242,93.0853,93.0853,6543.0
2025-01-08 10:30:00,95.72,95.72,95.7,95.72,4713.0,93.095,93.095,93.0756,93.095,4713.0
2025-01-08 10:35:00,95.71,95.75,95.7,95.7,18684.0,93.0853,93.1242,93.0756,93.0756,18684.0
2025-01-08 10:40:00,95.7,95.73,95.7,95.72,31868.0,93.0756,93.1048,93.0756,93.095,31868.0
2025-01-08 10:45:00,95.72,95.72,95.7,95.72,7404.0,93.095,93.095,93.0756,93.095,7404.0
2025-01-08 10:50:00,95.74,95.75,95.73,95.74,5675.0,93.1145,93.1242,93.1048,93.1145,5675.0
2025-01-08 10:55:00,95.74,95.76,95.74,95.76,8273.0,93.1145,93.1339,93.1145,93.1339,8273.0
2025-01-08 11:00:00,95.76,95.76,95.74,95.76,74225.0,93.1339,93.1339,93.1145,93.1339,74225.0
2025-01-08 11:05:00,95.74,95.77,95.74,95.77,79474.0,93.1145,93.1437,93.1145,93.1437,79474.0
2025-01-08 11:10:00,95.77,95.77,95.75,95.76,10695.0,93.1437,93.1437,93.1242,93.1339,10695.0
2025-01-08 11:15:00,95.76,95.77,95.75,95.76,125208.0,93.1339,93.1437,93.1242,93.1339,125208.0
2025-01-08 11:20:00,95.77,95.8,95.77,95.8,10790.0,93.1437,93.1728,93.1437,93.1728,10790.0
2025-01-08 11:25:00,95.8,95.8,95.77,95.77,14844.0,93.1728,93.1728,93.1437,93.1437,14844.0
2025-01-08 11:30:00,95.78,95.79,95.77,95.79,27253.0,93.1534,93.1631,93.1437,93.1631,27253.0
2025-01-08 11:35:00,95.79,95.81,95.78,95.81,12153.0,93.1631,93.1826,93.1534,93.1826,12153.0
2025-01-08 11:40:00,95.81,95.82,95.79,95.8,34126.0,93.1826,93.1923,93.1631,93.1728,34126.0
2025-01-08 11:45:00,95.8,95.8,95.79,95.79,16172.0,93.1728,93.1728,93.1631,93.1631,16172.0
2025-01-08 11:50:00,95.79,95.8,95.79,95.8,12617.0,93.1631,93.1728,93.1631,93.1728,12617.0
2025-01-08 11:55:00,95.8,95.8,95.78,95.8,18750.0,93.1728,93.1728,93.1534,93.1728,18750.0
2025-01-08 12:00:00,95.8,95.8,95.76,95.77,46164.0,93.1728,93.1728,93.1339,93.1437,46164.0
2025-01-08 12:05:00,95.77,95.78,95.76,95.78,60794.0,93.1437,93.1534,93.1339,93.1534,60794.0
2025-01-08 12:10:00,95.78,95.78,95.75,95.76,23675.0,93.1534,93.1534,93.1242,93.1339,23675.0
2025-01-08 12:15:00,95.76,95.77,95.75,95.77,48662.0,93.1339,93.1437,93.1242,93.1437,48662.0
2025-01-08 12:20:00,95.77,95.77,95.75,95.76,33438.0,93.1437,93.1437,93.1242,93.1339,33438.0
2025-01-08 12:25:00,95.76,95.76,95.73,95.73,42746.0,93.1339,93.1339,93.1048,93.1048,42746.0
2025-01-08 12:30:00,95.73,95.74,95.72,95.73,23533.0,93.1048,93.1145,93.095,93.1048,23533.0
2025-01-08 12:35:00,95.73,95.74,95.71,95.72,36400.0,93.1048,93.1145,93.0853,93.095,36400.0
2025-01-08 12:40:00,95.71,95.75,95.7,95.75,48479.0,93.0853,93.1242,93.0756,93.1242,48479.0
2025-01-08 12:45:00,95.75,95.76,95.71,95.72,36709.0,93.1242,93.1339,93.0853,93.095,36709.0
2025-01-08 12:50:00,95.71,95.73,95.71,95.72,19678.0,93.0853,93.1048,93.0853,93.095,19678.0
2025-01-08 12:55:00,95.73,95.75,95.72,95.75,40452.0,93.1048,93.1242,93.095,93.1242,40452.0
2025-01-08 13:00:00,95.75,95.81,95.74,95.8,52319.0,93.1242,93.1826,93.1145,93.1728,52319.0
2025-01-08 13:05:00,95.8,95.81,95.78,95.81,57917.0,93.1728,93.1826,93.1534,93.1826,57917.0
2025-01-08 13:10:00,95.81,95.81,95.79,95.8,25680.0,93.1826,93.1826,93.1631,93.1728,25680.0
2025-01-08 13:15:00,95.8,95.82,95.79,95.79,38380.0,93.1728,93.1923,93.1631,93.1631,38380.0
2025-01-08 13:20:00,95.8,95.81,95.78,95.81,18757.0,93.1728,93.1826,93.1534,93.1826,18757.0
2025-01-08 13:25:00,95.81,95.85,95.8,95.82,39542.0,93.1826,93.2215,93.1728,93.1923,39542.0
2025-01-08 13:30:00,95.82,95.83,95.81,95.82,21706.0,93.1923,93.202,93.1826,93.1923,21706.0
2025-01-08 13:35:00,95.81,95.84,95.81,95.83,40826.0,93.1826,93.2117,93.1826,93.202,40826.0
2025-01-08 13:40:00,95.84,95.84,95.81,95.82,52301.0,93.2117,93.2117,93.1826,93.1923,52301.0
2025-01-08 13:45:00,95.82,95.82,95.77,95.78,41402.0,93.1923,93.1923,93.1437,93.1534,41402.0
2025-01-08 13:50:00,95.78,95.78,95.72,95.73,115676.0,93.1534,93.1534,93.095,93.1048,115676.0
2025-01-08 13:55:00,95.73,95.76,95.72,95.76,36171.0,93.1048,93.1339,93.095,93.1339,36171.0
2025-01-08 14:00:00,95.76,95.77,95.75,95.77,36828.0,93.1339,93.1437,93.1242,93.1437,36828.0
2025-01-08 14:05:00,95.77,95.81,95.76,95.8,84207.0,93.1437,93.1826,93.1339,93.1728,84207.0
2025-01-08 14:10:00,95.8,95.8,95.76,95.76,23977.0,93.1728,93.1728,93.1339,93.1339,23977.0
2025-01-08 14:15:00,95.77,95.81,95.76,95.81,28702.0,93.1437,93.1826,93.1339,93.1826,28702.0
2025-01-08 14:20:00,95.8,95.84,95.8,95.83,29813.0,93.1728,93.2117,93.1728,93.202,29813.0
2025-01-08 14:25:00,95.83,95.85,95.81,95.84,19533.0,93.202,93.2215,93.1826,93.2117,19533.0
2025-01-08 14:30:00,95.84,95.84,95.81,95.81,16570.0,93.2117,93.2117,93.1826,93.1826,16570.0
2025-01-08 14:35:00,95.81,95.83,95.8,95.8,29550.0,93.1826,93.202,93.1728,93.1728,29550.0
2025-01-08 14:40:00,95.8,95.81,95.78,95.79,24308.0,93.1728,93.1826,93.1534,93.1631,24308.0
2025-01-08 14:45:00,95.78,95.79,95.76,95.79,42087.0,93.1534,93.1631,93.1339,93.1631,42087.0
2025-01-08 14:50:00,95.79,95.79,95.76,95.77,18711.0,93.1631,93.1631,93.1339,93.1437,18711.0
2025-01-08 14:55:00,95.77,95.79,95.76,95.77,29644.0,93.1437,93.1631,93.1339,93.1437,29644.0
2025-01-08 15:00:00,95.78,95.8,95.78,95.8,19479.0,93.1534,93.1728,93.1534,93.1728,19479.0
2025-01-08 15:05:00,95.79,95.79,95.77,95.78,10358.0,93.1631,93.1631,93.1437,93.1534,10358.0
2025-01-08 15:10:00,95.78,95.8,95.77,95.78,15775.0,93.1534,93.1728,93.1437,93.1534,15775.0
2025-01-08 15:15:00,95.78,95.81,95.78,95.8,8133.0,93.1534,93.1826,93.1534,93.1728,8133.0
2025-01-08 15:20:00,95.81,95.82,95.8,95.81,8218.0,93.1826,93.1923,93.1728,93.1826,8218.0
2025-01-08 15:25:00,95.81,95.84,95.81,95.84,37988.0,93.1826,93.2117,93.1826,93.2117,37988.0
2025-01-08 15:30:00,95.83,95.84,95.82,95.83,20912.0,93.202,93.2117,93.1923,93.202,20912.0
2025-01-08 15:35:00,95.82,95.82,95.8,95.81,37900.0,93.1923,93.1923,93.1728,93.1826,37900.0
2025-01-08 15:40:00,95.82,95.83,95.81,95.83,65022.0,93.1923,93.202,93.1826,93.202,65022.0
2025-01-08 15:45:00,95.84,95.86,95.83,95.86,5602.0,93.2117,93.2312,93.202,93.2312,5602.0
2025-01-08 15:50:00,95.86,95.89,95.85,95.89,52908.0,93.2312,93.2604,93.2215,93.2604,52908.0
2025-01-08 15:55:00,95.88,95.9,95.86,95.86,160659.0,93.2507,93.2701,93.2312,93.2312,160659.0
2025-01-10 09:30:00,95.5,95.65,95.47,95.53,103495.0,92.8811,93.027,92.8519,92.9102,103495.0
2025-01-10 09:35:00,95.53,95.55,95.5,95.51,138693.0,92.9102,92.9297,92.8811,92.8908,138693.0
2025-01-10 09:40:00,95.51,95.59,95.5,95.57,26200.0,92.8908,92.9686,92.8811,92.9492,26200.0
2025-01-10 09:45:00,95.58,95.59,95.53,95.57,59990.0,92.9589,92.9686,92.9102,92.9492,59990.0
2025-01-10 09:50:00,95.57,95.58,95.53,95.56,27356.0,92.9492,92.9589,92.9102,92.9394,27356.0
2025-01-10 09:55:00,95.55,95.59,95.53,95.59,35785.0,92.9297,92.9686,92.9102,92.9686,35785.0
2025-01-10 10:00:00,95.58,95.58,95.49,95.49,83900.0,92.9589,92.9589,92.8713,92.8713,83900.0
2025-01-10 10:05:00,95.49,95.51,95.48,95.49,44112.0,92.8713,92.8908,92.8616,92.8713,44112.0
2025-01-10 10:10:00,95.5,95.51,95.47,95.47,14434.0,92.8811,92.8908,92.8519,92.8519,14434.0
2025-01-10 10:15:00,95.47,95.53,95.47,95.52,6361.0,92.8519,92.9102,92.8519,92.9005,6361.0
2025-01-10 10:20:00,95.53,95.58,95.52,95.58,39282.0,92.9102,92.9589,92.9005,92.9589,39282.0
2025-01-10 10:25:00,95.58,95.6,95.56,95.6,58582.0,92.9589,92.9783,92.9394,92.9783,58582.0
2025-01-10 10:30:00,95.61,95.61,95.56,95.58,21070.0,92.9881,92.9881,92.9394,92.9589,21070.0
2025-01-10 10:35:00,95.58,95.58,95.54,95.58,9537.0,92.9589,92.9589,92.92,92.9589,9537.0
2025-01-10 10:40:00,95.55,95.56,95.51,95.51,26460.0,92.9297,92.9394,92.8908,92.8908,26460.0
2025-01-10 10:45:00,95.52,95.56,95.51,95.54,28661.0,92.9005,92.9394,92.8908,92.92,28661.0
2025-01-10 10:50:00,95.53,95.54,95.49,95.52,63021.0,92.9102,92.92,92.8713,92.9005,63021.0
2025-01-10 10:55:00,95.52,95.52,95.49,95.51,39513.0,92.9005,92.9005,92.8713,92.8908,39513.0
2025-01-10 11:00:00,95.51,95.51,95.46,95.47,16936.0,92.8908,92.8908,92.8422,92.8519,16936.0
2025-01-10 11:05:00,95.46,95.47,95.45,95.46,5135.0,92.8422,92.8519,92.8324,92.8422,5135.0
2025-01-10 11:10:00,95.47,95.49,95.46,95.47,16064.0,92.8519,92.8713,92.8422,92.8519,16064.0
2025-01-10 11:15:00,95.47,95.48,95.45,95.46,4247.0,92.8519,92.8616,92.8324,92.8422,4247.0
2025-01-10 11:20:00,95.45,95.49,95.45,95.48,7905.0,92.8324,92.8713,92.8324,92.8616,7905.0
2025-01-10 11:25:00,95.48,95.51,95.45,95.46,14296.0,92.8616,92.8908,92.8324,92.8422,14296.0
2025-01-10 11:30:00,95.45,95.46,95.43,95.45,27524.0,92.8324,92.8422,92.813,92.8324,27524.0
2025-01-10 11:35:00,95.45,95.46,95.43,95.44,7940.0,92.8324,92.8422,92.813,92.8227,7940.0
2025-01-10 11:40:00,95.45,95.48,95.45,95.48,12269.0,92.8324,92.8616,92.8324,92.8616,12269.0
2025-01-10 11:45:00,95.48,95.49,95.46,95.46,6728.0,92.8616,92.8713,92.8422,92.8422,6728.0
2025-01-10 11:50:00,95.46,95.51,95.46,95.5,26799.0,92.8422,92.8908,92.8422,92.8811,26799.0
2025-01-10 11:55:00,95.5,95.5,95.45,95.45,61109.0,92.8811,92.8811,92.8324,92.8324,61109.0
2025-01-10 12:00:00,95.45,95.46,95.41,95.41,11771.0,92.8324,92.8422,92.7935,92.7935,11771.0
2025-01-10 12:05:00,95.41,95.42,95.41,95.42,7297.0,92.7935,92.8033,92.7935,92.8033,7297.0
2025-01-10 12:10:00,95.42,95.43,95.41,95.42,9559.0,92.8033,92.813,92.7935,92.8033,9559.0
2025-01-10 12:15:00,95.42,95.43,95.41,95.42,6207.0,92.8033,92.813,92.7935,92.8033,6207.0
2025-01-10 12:20:00,95.42,95.43,95.4,95.43,6330.0,92.8033,92.813,92.7838,92.813,6330.0
2025-01-10 12:25:00,95.44,95.47,95.44,95.46,17838.0,92.8227,92.8519,92.8227,92.8422,17838.0
2025-01-10 12:30:00,95.45,95.48,95.44,95.47,28890.0,92.8324,92.8616,92.8227,92.8519,28890.0
2025-01-10 12:35:00,95.47,95.49,95.46,95.48,59615.0,92.8519,92.8713,92.8422,92.8616,59615.0
2025-01-10 12:40:00,95.49,95.5,95.48,95.49,9231.0,92.8713,92.8811,92.8616,92.8713,9231.0
2025-01-10 12:45:00,95.49,95.49,95.47,95.48,28376.0,92.8713,92.8713,92.8519,92.8616,28376.0
2025-01-10 12:50:00,95.48,95.48,95.45,95.47,12120.0,92.8616,92.8616,92.8324,92.8519,12120.0
2025-01-10 12:55:00,95.47,95.48,95.46,95.47,10387.0,92.8519,92.8616,92.8422,92.8519,10387.0
2025-01-10 13:00:00,95.47,95.47,95.43,95.44,28540.0,92.8519,92.8519,92.813,92.8227,28540.0
2025-01-10 13:05:00,95.43,95.46,95.43,95.45,7379.0,92.813,92.8422,92.813,92.8324,7379.0
2025-01-10 13:10:00,95.45,95.46,95.41,95.42,97510.0,92.8324,92.8422,92.7935,92.8033,97510.0
2025-01-10 13:15:00,95.42,95.44,95.4,95.44,80740.0,92.8033,92.8227,92.7838,92.8227,80740.0
2025-01-10 13:20:00,95.44,95.48,95.43,95.48,5154.0,92.8227,92.8616,92.813,92.8616,5154.0
2025-01-10 13:25:00,95.48,95.48,95.46,95.46,29167.0,92.8616,92.8616,92.8422,92.8422,29167.0
2025-01-10 13:30:00,95.46,95.47,95.44,95.47,23886.0,92.8422,92.8519,92.8227,92.8519,23886.0
2025-01-10 13:35:00,95.47,95.47,95.45,95.47,13325.0,92.8519,92.8519,92.8324,92.8519,13325.0
2025-01-10 13:40:00,95.47,95.47,95.45,95.46,9650.0,92.8519,92.8519,92.8324,92.8422,9650.0
2025-01-10 13:45:00,95.46,95.47,95.43,95.45,30298.0,92.8422,92.8519,92.813,92.8324,30298.0
2025-01-10 13:50:00,95.45,95.45,95.43,95.44,9471.0,92.8324,92.8324,92.813,92.8227,9471.0
2025-01-10 13:55:00,95.44,95.47,95.44,95.47,10763.0,92.8227,92.8519,92.8227,92.8519,10763.0
2025-01-10 14:00:00,95.47,95.47,95.42,95.42,19070.0,92.8519,92.8519,92.8033,92.8033,19070.0
2025-01-10 14:05:00,95.43,95.43,95.4,95.41,34131.0,92.813,92.813,92.7838,92.7935,34131.0
2025-01-10 14:10:00,95.41,95.42,95.4,95.41,9721.0,92.7935,92.8033,92.7838,92.7935,9721.0
2025-01-10 14:15:00,95.41,95.43,95.4,95.43,11062.0,92.7935,92.813,92.7838,92.813,11062.0
2025-01-10 14:20:00,95.42,95.42,95.4,95.41,23268.0,92.8033,92.8033,92.7838,92.7935,23268.0
2025-01-10 14:25:00,95.42,95.44,95.4,95.43,15790.0,92.8033,92.8227,92.7838,92.813,15790.0
2025-01-10 14:30:00,95.43,95.43,95.4,95.4,28366.0,92.813,92.813,92.7838,92.7838,28366.0
2025-01-10 14:35:00,95.41,95.42,95.4,95.41,19567.0,92.7935,92.8033,92.7838,92.7935,19567.0
2025-01-10 14:40:00,95.41,95.42,95.4,95.42,73679.0,92.7935,92.8033,92.7838,92.8033,73679.0
2025-01-10 14:45:00,95.42,95.45,95.4,95.45,45271.0,92.8033,92.8324,92.7838,92.8324,45271.0
2025-01-10 14:50:00,95.45,95.47,95.44,95.45,16712.0,92.8324,92.8519,92.8227,92.8324,16712.0
2025-01-10 14:55:00,95.44,95.45,95.42,95.43,14433.0,92.8227,92.8324,92.8033,92.813,14433.0
2025-01-10 15:00:00,95.42,95.43,95.41,95.43,7491.0,92.8033,92.813,92.7935,92.813,7491.0
2025-01-10 15:05:00,95.43,95.44,95.42,95.44,11748.0,92.813,92.8227,92.8033,92.8227,11748.0
2025-01-10 15:10:00,95.43,95.44,95.39,95.4,96037.0,92.813,92.8227,92.7741,92.7838,96037.0
2025-01-10 15:15:00,95.4,95.4,95.37,95.38,27312.0,92.7838,92.7838,92.7546,92.7644,27312.0
2025-01-10 15:20:00,95.38,95.39,95.36,95.37,105030.0,92.7644,92.7741,92.7449,92.7546,105030.0
2025-01-10 15:25:00,95.37,95.38,95.34,95.37,68838.0,92.7546,92.7644,92.7255,92.7546,68838.0
2025-01-10 15:30:00,95.37,95.38,95.36,95.37,28422.0,92.7546,92.7644,92.7449,92.7546,28422.0
2025-01-10 15:35:00,95.38,95.41,95.37,95.38,61138.0,92.7644,92.7935,92.7546,92.7644,61138.0
2025-01-10 15:40:00,95.39,95.39,95.36,95.37,63024.0,92.7741,92.7741,92.7449,92.7546,63024.0
2025-01-10 15:45:00,95.37,95.37,95.35,95.36,10267.0,92.7546,92.7546,92.7352,92.7449,10267.0
2025-01-10 15:50:00,95.36,95.36,95.31,95.31,72726.0,92.7449,92.7449,92.6963,92.6963,72726.0
2025-01-10 15:55:00,95.31,95.36,95.3,95.35,216217.0,92.6963,92.7449,92.6866,92.7352,216217.0
2025-01-13 09:30:00,95.15,95.24,95.13,95.17,148164.0,92.5407,92.6282,92.5212,92.5601,148164.0
2025-01-13 09:35:00,95.18,95.19,95.16,95.17,61920.0,92.5698,92.5796,92.5504,92.5601,61920.0
2025-01-13 09:40:00,95.17,95.23,95.16,95.22,57210.0,92.5601,92.6185,92.5504,92.6087,57210.0
2025-01-13 09:45:00,95.21,95.22,95.19,95.22,43801.0,92.599,92.6087,92.5796,92.6087,43801.0
2025-01-13 09:50:00,95.21,95.26,95.21,95.25,85986.0,92.599,92.6477,92.599,92.6379,85986.0
2025-01-13 09:55:00,95.25,95.26,95.21,95.22,52498.0,92.6379,92.6477,92.599,92.6087,52498.0
2025-01-13 10:00:00,95.22,95.22,95.19,95.19,42611.0,92.6087,92.6087,92.5796,92.5796,42611.0
2025-01-13 10:05:00,95.19,95.24,95.19,95.22,47239.0,92.5796,92.6282,92.5796,92.6087,47239.0
2025-01-13 10:10:00,95.22,95.23,95.19,95.19,49245.0,92.6087,92.6185,92.5796,92.5796,49245.0
2025-01-13 10:15:00,95.2,95.23,95.18,95.23,43619.0,92.5893,92.6185,92.5698,92.6185,43619.0
2025-01-13 10:20:00,95.23,95.24,95.19,95.19,24142.0,92.6185,92.6282,92.5796,92.5796,24142.0
2025-01-13 10:25:00,95.19,95.2,95.17,95.18,24280.0,92.5796,92.5893,92.5601,92.5698,24280.0
2025-01-13 10:30:00,95.19,95.23,95.18,95.2,67496.0,92.5796,92.6185,92.5698,92.5893,67496.0
2025-01-13 10:35:00,95.2,95.27,95.2,95.27,22695.0,92.5893,92.6574,92.5893,92.6574,22695.0
2025-01-13 10:40:00,95.26,95.27,95.24,95.27,20914.0,92.6477,92.6574,92.6282,92.6574,20914.0
2025-01-13 10:45:00,95.27,95.28,95.26,95.27,28778.0,92.6574,92.6671,92.6477,92.6574,28778.0
2025-01-13 10:50:00,95.28,95.29,95.26,95.27,45515.0,92.6671,92.6768,92.6477,92.6574,45515.0
2025-01-13 10:55:00,95.27,95.28,95.25,95.27,55259.0,92.6574,92.6671,92.6379,92.6574,55259.0
2025-01-13 11:00:00,95.27,95.29,95.24,95.24,40035.0,92.6574,92.6768,92.6282,92.6282,40035.0
2025-01-13 11:05:00,95.25,95.25,95.22,95.23,39013.0,92.6379,92.6379,92.6087,92.6185,39013.0
2025-01-13 11:10:00,95.23,95.24,95.22,95.23,22821.0,92.6185,92.6282,92.6087,92.6185,22821.0
2025-01-13 11:15:00,95.22,95.23,95.19,95.19,51837.0,92.6087,92.6185,92.5796,92.5796,51837.0
2025-01-13 11:20:00,95.2,95.21,95.18,95.2,66249.0,92.5893,92.599,92.5698,92.5893,66249.0
2025-01-13 11:25:00,95.2,95.2,95.18,95.19,100642.0,92.5893,92.5893,92.5698,92.5796,100642.0
2025-01-13 11:30:00,95.19,95.21,95.18,95.2,36799.0,92.5796,92.599,92.5698,92.5893,36799.0
2025-01-13 11:35:00,95.2,95.22,95.19,95.19,39371.0,92.5893,92.6087,92.5796,92.5796,39371.0
2025-01-13 11:40:00,95.2,95.22,95.19,95.2,64269.0,92.5893,92.6087,92.5796,92.5893,64269.0
2025-01-13 11:45:00,95.19,95.2,95.17,95.18,21570.0,92.5796,92.5893,92.5601,92.5698,21570.0
2025-01-13 11:50:00,95.18,95.19,95.17,95.19,40690.0,92.5698,92.5796,92.5601,92.5796,40690.0
2025-01-13 11:55:00,95.18,95.19,95.14,95.14,70415.0,92.5698,92.5796,92.5309,92.5309,70415.0
2025-01-13 12:00:00,95.14,95.17,95.13,95.16,53730.0,92.5309,92.5601,92.5212,92.5504,53730.0
2025-01-13 12:05:00,95.16,95.21,95.15,95.2,48197.0,92.5504,92.599,92.5407,92.5893,48197.0
2025-01-13 12:10:00,95.2,95.21,95.17,95.19,33319.0,92.5893,92.599,92.5601,92.5796,33319.0
2025-01-13 12:15:00,95.19,95.21,95.17,95.2,39371.0,92.5796,92.599,92.5601,92.5893,39371.0
2025-01-13 12:20:00,95.2,95.22,95.2,95.2,17671.0,92.5893,92.6087,92.5893,92.5893,17671.0
2025-01-13 12:25:00,95.2,95.24,95.19,95.23,49360.0,92.5893,92.6282,92.5796,92.6185,49360.0
2025-01-13 12:30:00,95.23,95.25,95.22,95.23,59853.0,92.6185,92.6379,92.6087,92.6185,59853.0
2025-01-13 12:35:00,95.22,95.23,95.2,95.21,36941.0,92.6087,92.6185,92.5893,92.599,36941.0
2025-01-13 12:40:00,95.2,95.21,95.2,95.2,14365.0,92.5893,92.599,92.5893,92.5893,14365.0
2025-01-13 12:45:00,95.2,95.24,95.2,95.23,35056.0,92.5893,92.6282,92.5893,92.6185,35056.0
2025-01-13 12:50:00,95.23,95.24,95.22,95.23,28680.0,92.6185,92.6282,92.6087,92.6185,28680.0
2025-01-13 12:55:00,95.24,95.25,95.23,95.25,45382.0,92.6282,92.6379,92.6185,92.6379,45382.0
2025-01-13 13:00:00,95.24,95.26,95.24,95.25,27804.0,92.6282,92.6477,92.6282,92.6379,27804.0
2025-01-13 13:05:00,95.24,95.27,95.24,95.27,23123.0,92.6282,92.6574,92.6282,92.6574,23123.0
2025-01-13 13:10:00,95.26,95.28,95.26,95.27,86143.0,92.6477,92.6671,92.6477,92.6574,86143.0
2025-01-13 13:15:00,95.28,95.28,95.25,95.26,48912.0,92.6671,92.6671,92.6379,92.6477,48912.0
2025-01-13 13:20:00,95.26,95.26,95.24,95.25,31726.0,92.6477,92.6477,92.6282,92.6379,31726.0
2025-01-13 13:25:00,95.25,95.29,95.25,95.28,36736.0,92.6379,92.6768,92.6379,92.6671,36736.0
2025-01-13 13:30:00,95.29,95.33,95.29,95.32,25869.0,92.6768,92.7157,92.6768,92.706,25869.0
2025-01-13 13:35:00,95.33,95.33,95.3,95.31,67820.0,92.7157,92.7157,92.6866,92.6963,67820.0
2025-01-13 13:40:00,95.31,95.32,95.27,95.27,53224.0,92.6963,92.706,92.6574,92.6574,53224.0
2025-01-13 13:45:00,95.28,95.3,95.27,95.3,31860.0,92.6671,92.6866,92.6574,92.6866,31860.0
2025-01-13 13:50:00,95.3,95.31,95.27,95.27,24702.0,92.6866,92.6963,92.6574,92.6574,24702.0
2025-01-13 13:55:00,95.28,95.28,95.25,95.26,146773.0,92.6671,92.6671,92.6379,92.6477,146773.0
2025-01-13 14:00:00,95.26,95.26,95.25,95.26,14565.0,92.6477,92.6477,92.6379,92.6477,14565.0
2025-01-13 14:05:00,95.26,95.28,95.25,95.27,33372.0,92.6477,92.6671,92.6379,92.6574,33372.0
2025-01-13 14:10:00,95.26,95.27,95.23,95.23,57924.0,92.6477,92.6574,92.6185,92.6185,57924.0
2025-01-13 14:15:00,95.23,95.24,95.22,95.22,42048.0,92.6185,92.6282,92.6087,92.6087,42048.0
2025-01-13 14:20:00,95.23,95.23,95.22,95.23,17491.0,92.6185,92.6185,92.6087,92.6185,17491.0
2025-01-13 14:25:00,95.22,95.25,95.22,95.25,43676.0,92.6087,92.6379,92.6087,92.6379,43676.0
2025-01-13 14:30:00,95.25,95.25,95.23,95.23,33887.0,92.6379,92.6379,92.6185,92.6185,33887.0
2025-01-13 14:35:00,95.23,95.26,95.23,95.26,42433.0,92.6185,92.6477,92.6185,92.6477,42433.0
2025-01-13 14:40:00,95.26,95.26,95.24,95.25,25313.0,92.6477,92.6477,92.6282,92.6379,25313.0
2025-01-13 14:45:00,95.25,95.25,95.22,95.23,35064.0,92.6379,92.6379,92.6087,92.6185,35064.0
2025-01-13 14:50:00,95.22,95.23,95.2,95.22,58363.0,92.6087,92.6185,92.5893,92.6087,58363.0
2025-01-13 14:55:00,95.22,95.24,95.21,95.23,39702.0,92.6087,92.6282,92.599,92.6185,39702.0
2025-01-13 15:00:00,95.23,95.23,95.22,95.23,21248.0,92.6185,92.6185,92.6087,92.6185,21248.0
2025-01-13 15:05:00,95.23,95.25,95.22,95.25,34922.0,92.6185,92.6379,92.6087,92.6379,34922.0
2025-01-13 15:10:00,95.25,95.25,95.2,95.21,36424.0,92.6379,92.6379,92.5893,92.599,36424.0
2025-01-13 15:15:00,95.21,95.23,95.2,95.23,54320.0,92.599,92.6185,92.5893,92.6185,54320.0
2025-01-13 15:20:00,95.23,95.24,95.21,95.22,66447.0,92.6185,92.6282,92.599,92.6087,66447.0
2025-01-13 15:25:00,95.22,95.24,95.21,95.24,34310.0,92.6087,92.6282,92.599,92.6282,34310.0
2025-01-13 15:30:00,95.23,95.26,95.23,95.26,41622.0,92.6185,92.6477,92.6185,92.6477,41622.0
2025-01-13 15:35:00,95.26,95.27,95.25,95.27,37456.0,92.6477,92.6574,92.6379,92.6574,37456.0
2025-01-13 15:40:00,95.26,95.27,95.26,95.26,32143.0,92.6477,92.6574,92.6477,92.6477,32143.0
2025-01-13 15:45:00,95.27,95.28,95.26,95.28,41140.0,92.6574,92.6671,92.6477,92.6671,41140.0
2025-01-13 15:50:00,95.28,95.31,95.27,95.29,76679.0,92.6671,92.6963,92.6574,92.6768,76679.0
2025-01-13 15:55:00,95.29,95.33,95.29,95.31,286542.0,92.6768,92.7157,92.6768,92.6963,286542.0
2025-01-14 09:30:00,95.45,95.49,95.42,95.42,59573.0,92.8324,92.8713,92.8033,92.8033,59573.0
2025-01-14 09:35:00,95.43,95.47,95.41,95.45,51061.0,92.813,92.8519,92.7935,92.8324,51061.0
2025-01-14 09:40:00,95.45,95.45,95.41,95.42,10345.0,92.8324,92.8324,92.7935,92.8033,10345.0
2025-01-14 09:45:00,95.43,95.44,95.38,95.41,23684.0,92.813,92.8227,92.7644,92.7935,23684.0
2025-01-14 09:50:00,95.41,95.42,95.38,95.39,22658.0,92.7935,92.8033,92.7644,92.7741,22658.0
2025-01-14 09:55:00,95.39,95.4,95.34,95.35,10073.0,92.7741,92.7838,92.7255,92.7352,10073.0
2025-01-14 10:00:00,95.36,95.4,95.34,95.4,16309.0,92.7449,92.7838,92.7255,92.7838,16309.0
2025-01-14 10:05:00,95.39,95.42,95.39,95.42,36766.0,92.7741,92.8033,92.7741,92.8033,36766.0
2025-01-14 10:10:00,95.41,95.44,95.4,95.43,18602.0,92.7935,92.8227,92.7838,92.813,18602.0
2025-01-14 10:15:00,95.43,95.45,95.43,95.45,8236.0,92.813,92.8324,92.813,92.8324,8236.0
2025-01-14 10:20:00,95.44,95.44,95.41,95.44,12347.0,92.8227,92.8227,92.7935,92.8227,12347.0
2025-01-14 10:25:00,95.44,95.45,95.41,95.42,7381.0,92.8227,92.8324,92.7935,92.8033,7381.0
2025-01-14 10:30:00,95.43,95.44,95.42,95.43,4152.0,92.813,92.8227,92.8033,92.813,4152.0
2025-01-14 10:35:00,95.42,95.44,95.4,95.4,10555.0,92.8033,92.8227,92.7838,92.7838,10555.0
2025-01-14 10:40:00,95.41,95.44,95.4,95.44,6854.0,92.7935,92.8227,92.7838,92.8227,6854.0
2025-01-14 10:45:00,95.45,95.45,95.41,95.42,5770.0,92.8324,92.8324,92.7935,92.8033,5770.0
2025-01-14 10:50:00,95.4,95.41,95.39,95.41,42212.0,92.7838,92.7935,92.7741,92.7935,42212.0
2025-01-14 10:55:00,95.42,95.42,95.39,95.4,18049.0,92.8033,92.8033,92.7741,92.7838,18049.0
2025-01-14 11:00:00,95.4,95.4,95.36,95.36,21113.0,92.7838,92.7838,92.7449,92.7449,21113.0
2025-01-14 11:05:00,95.36,95.39,95.35,95.38,15211.0,92.7449,92.7741,92.7352,92.7644,15211.0
2025-01-14 11:10:00,95.38,95.4,95.37,95.38,24914.0,92.7644,92.7838,92.7546,92.7644,24914.0
2025-01-14 11:15:00,95.39,95.42,95.38,95.4,52451.0,92.7741,92.8033,92.7644,92.7838,52451.0
2025-01-14 11:20:00,95.4,95.41,95.39,95.4,13902.0,92.7838,92.7935,92.7741,92.7838,13902.0
2025-01-14 11:25:00,95.4,95.43,95.4,95.41,23417.0,92.7838,92.813,92.7838,92.7935,23417.0
2025-01-14 11:30:00,95.42,95.42,95.4,95.42,26226.0,92.8033,92.8033,92.7838,92.8033,26226.0
2025-01-14 11:35:00,95.42,95.42,95.39,95.4,24136.0,92.8033,92.8033,92.7741,92.7838,24136.0
2025-01-14 11:40:00,95.4,95.4,95.37,95.37,5111.0,92.7838,92.7838,92.7546,92.7546,5111.0
2025-01-14 11:45:00,95.36,95.37,95.35,95.36,17647.0,92.7449,92.7546,92.7352,92.7449,17647.0
2025-01-14 11:50:00,95.36,95.37,95.34,95.36,15019.0,92.7449,92.7546,92.7255,92.7449,15019.0
2025-01-14 11:55:00,95.36,95.37,95.34,95.35,34398.0,92.7449,92.7546,92.7255,92.7352,34398.0
2025-01-14 12:00:00,95.34,95.36,95.33,95.36,13195.0,92.7255,92.7449,92.7157,92.7449,13195.0
2025-01-14 12:05:00,95.35,95.37,95.34,95.36,55229.0,92.7352,92.7546,92.7255,92.7449,55229.0
2025-01-14 12:10:00,95.36,95.38,95.35,95.37,25190.0,92.7449,92.7644,92.7352,92.7546,25190.0
2025-01-14 12:15:00,95.37,95.39,95.35,95.37,33166.0,92.7546,92.7741,92.7352,92.7546,33166.0
2025-01-14 12:20:00,95.37,95.37,95.35,95.37,24334.0,92.7546,92.7546,92.7352,92.7546,24334.0
2025-01-14 12:25:00,95.37,95.38,95.35,95.37,11452.0,92.7546,92.7644,92.7352,92.7546,11452.0
2025-01-14 12:30:00,95.37,95.38,95.34,95.34,77660.0,92.7546,92.7644,92.7255,92.7255,77660.0
2025-01-14 12:35:00,95.34,95.37,95.33,95.37,41654.0,92.7255,92.7546,92.7157,92.7546,41654.0
2025-01-14 12:40:00,95.37,95.4,95.36,95.38,45232.0,92.7546,92.7838,92.7449,92.7644,45232.0
2025-01-14 12:45:00,95.38,95.39,95.36,95.37,43024.0,92.7644,92.7741,92.7449,92.7546,43024.0
2025-01-14 12:50:00,95.37,95.38,95.36,95.38,25505.0,92.7546,92.7644,92.7449,92.7644,25505.0
2025-01-14 12:55:00,95.37,95.38,95.35,95.37,117532.0,92.7546,92.7644,92.7352,92.7546,117532.0
2025-01-14 13:00:00,95.38,95.38,95.36,95.38,10405.0,92.7644,92.7644,92.7449,92.7644,10405.0
2025-01-14 13:05:00,95.38,95.39,95.37,95.38,5380.0,92.7644,92.7741,92.7546,92.7644,5380.0
2025-01-14 13:10:00,95.38,95.39,95.37,95.39,8913.0,92.7644,92.7741,92.7546,92.7741,8913.0
2025-01-14 13:15:00,95.38,95.41,95.37,95.4,41931.0,92.7644,92.7935,92.7546,92.7838,41931.0
2025-01-14 13:20:00,95.4,95.42,95.4,95.41,8992.0,92.7838,92.8033,92.7838,92.7935,8992.0
2025-01-14 13:25:00,95.42,95.43,95.41,95.43,15032.0,92.8033,92.813,92.7935,92.813,15032.0
2025-01-14 13:30:00,95.43,95.43,95.42,95.43,11009.0,92.813,92.813,92.8033,92.813,11009.0
2025-01-14 13:35:00,95.43,95.46,95.43,95.46,7344.0,92.813,92.8422,92.813,92.8422,7344.0
2025-01-14 13:40:00,95.46,95.48,95.46,95.48,22108.0,92.8422,92.8616,92.8422,92.8616,22108.0
2025-01-14 13:45:00,95.47,95.49,95.46,95.48,43491.0,92.8519,92.8713,92.8422,92.8616,43491.0
2025-01-14 13:50:00,95.48,95.49,95.46,95.48,102116.0,92.8616,92.8713,92.8422,92.8616,102116.0
2025-01-14 13:55:00,95.48,95.49,95.47,95.48,9262.0,92.8616,92.8713,92.8519,92.8616,9262.0
2025-01-14 14:00:00,95.48,95.48,95.45,95.45,18339.0,92.8616,92.8616,92.8324,92.8324,18339.0
2025-01-14 14:05:00,95.46,95.47,95.45,95.45,32146.0,92.8422,92.8519,92.8324,92.8324,32146.0
2025-01-14 14:10:00,95.45,95.46,95.44,95.45,30910.0,92.8324,92.8422,92.8227,92.8324,30910.0
2025-01-14 14:15:00,95.45,95.46,95.43,95.44,28944.0,92.8324,92.8422,92.813,92.8227,28944.0
2025-01-14 14:20:00,95.44,95.44,95.42,95.44,27410.0,92.8227,92.8227,92.8033,92.8227,27410.0
2025-01-14 14:25:00,95.44,95.45,95.42,95.42,21712.0,92.8227,92.8324,92.8033,92.8033,21712.0
2025-01-14 14:30:00,95.43,95.45,95.41,95.44,45114.0,92.813,92.8324,92.7935,92.8227,45114.0
2025-01-14 14:35:00,95.44,95.47,95.43,95.45,22567.0,92.8227,92.8519,92.813,92.8324,22567.0
2025-01-14 14:40:00,95.45,95.46,95.43,95.43,148617.0,92.8324,92.8422,92.813,92.813,148617.0
2025-01-14 14:45:00,95.44,95.44,95.41,95.42,20951.0,92.8227,92.8227,92.7935,92.8033,20951.0
2025-01-14 14:50:00,95.42,95.42,95.39,95.42,55146.0,92.8033,92.8033,92.7741,92.8033,55146.0
2025-01-14 14:55:00,95.42,95.42,95.38,95.38,30093.0,92.8033,92.8033,92.7644,92.7644,30093.0
2025-01-14 15:00:00,95.39,95.39,95.33,95.34,24045.0,92.7741,92.7741,92.7157,92.7255,24045.0
2025-01-14 15:05:00,95.34,95.37,95.32,95.36,32358.0,92.7255,92.7546,92.706,92.7449,32358.0
2025-01-14 15:10:00,95.35,95.36,95.33,95.36,34680.0,92.7352,92.7449,92.7157,92.7449,34680.0
2025-01-14 15:15:00,95.36,95.36,95.35,95.36,17373.0,92.7449,92.7449,92.7352,92.7449,17373.0
2025-01-14 15:20:00,95.36,95.39,95.35,95.39,65635.0,92.7449,92.7741,92.7352,92.7741,65635.0
2025-01-14 15:25:00,95.39,95.39,95.36,95.38,91156.0,92.7741,92.7741,92.7449,92.7644,91156.0
2025-01-14 15:30:00,95.38,95.38,95.35,95.36,106296.0,92.7644,92.7644,92.7352,92.7449,106296.0
2025-01-14 15:35:00,95.36,95.38,95.35,95.36,98913.0,92.7449,92.7644,92.7352,92.7449,98913.0
2025-01-14 15:40:00,95.36,95.37,95.35,95.35,107072.0,92.7449,92.7546,92.7352,92.7352,107072.0
2025-01-14 15:45:00,95.36,95.37,95.34,95.35,96622.0,92.7449,92.7546,92.7255,92.7352,96622.0
2025-01-14 15:50:00,95.36,95.39,95.35,95.38,67693.0,92.7449,92.7741,92.7352,92.7644,67693.0
2025-01-14 15:55:00,95.38,95.4,95.36,95.4,138311.0,92.7644,92.7838,92.7449,92.7838,138311.0
2025-01-15 09:30:00,96.05,96.05,95.97,96.04,55325.0,93.416,93.416,93.3382,93.4063,55325.0
2025-01-15 09:35:00,96.04,96.05,95.96,95.97,77585.0,93.4063,93.416,93.3285,93.3382,77585.0
2025-01-15 09:40:00,95.98,96.03,95.97,96.03,29727.0,93.3479,93.3965,93.3382,93.3965,29727.0
2025-01-15 09:45:00,96.03,96.03,95.97,96.0,37690.0,93.3965,93.3965,93.3382,93.3674,37690.0
2025-01-15 09:50:00,96.0,96.01,95.97,96.01,16771.0,93.3674,93.3771,93.3382,93.3771,16771.0
2025-01-15 09:55:00,96.01,96.11,96.0,96.11,22839.0,93.3771,93.4743,93.3674,93.4743,22839.0
2025-01-15 10:00:00,96.11,96.12,96.07,96.08,35419.0,93.4743,93.4841,93.4354,93.4452,35419.0
2025-01-15 10:05:00,96.08,96.08,96.06,96.06,38386.0,93.4452,93.4452,93.4257,93.4257,38386.0
2025-01-15 10:10:00,96.06,96.09,96.06,96.07,109658.0,93.4257,93.4549,93.4257,93.4354,109658.0
2025-01-15 10:15:00,96.06,96.13,96.06,96.1,37771.0,93.4257,93.4938,93.4257,93.4646,37771.0
2025-01-15 10:20:00,96.09,96.09,96.06,96.06,28242.0,93.4549,93.4549,93.4257,93.4257,28242.0
2025-01-15 10:25:00,96.06,96.09,96.05,96.06,18051.0,93.4257,93.4549,93.416,93.4257,18051.0
2025-01-15 10:30:00,96.06,96.07,96.04,96.07,23512.0,93.4257,93.4354,93.4063,93.4354,23512.0
2025-01-15 10:35:00,96.07,96.07,96.0,96.01,78975.0,93.4354,93.4354,93.3674,93.3771,78975.0
2025-01-15 10:40:00,96.01,96.02,95.99,96.01,70693.0,93.3771,93.3868,93.3576,93.3771,70693.0
2025-01-15 10:45:00,96.01,96.02,95.99,96.0,33059.0,93.3771,93.3868,93.3576,93.3674,33059.0
2025-01-15 10:50:00,95.99,96.0,95.97,95.98,21177.0,93.3576,93.3674,93.3382,93.3479,21177.0
2025-01-15 10:55:00,95.98,96.0,95.98,95.98,26041.0,93.3479,93.3674,93.3479,93.3479,26041.0
2025-01-15 11:00:00,95.99,95.99,95.95,95.98,34314.0,93.3576,93.3576,93.3187,93.3479,34314.0
2025-01-15 11:05:00,95.98,95.99,95.94,95.97,38753.0,93.3479,93.3576,93.309,93.3382,38753.0
2025-01-15 11:10:00,95.97,95.98,95.95,95.98,8884.0,93.3382,93.3479,93.3187,93.3479,8884.0
2025-01-15 11:15:00,95.98,96.0,95.96,95.98,59259.0,93.3479,93.3674,93.3285,93.3479,59259.0
2025-01-15 11:20:00,95.98,96.02,95.97,96.0,52407.0,93.3479,93.3868,93.3382,93.3674,52407.0
2025-01-15 11:25:00,96.0,96.0,95.98,95.98,22735.0,93.3674,93.3674,93.3479,93.3479,22735.0
2025-01-15 11:30:00,95.98,95.98,95.96,95.98,25761.0,93.3479,93.3479,93.3285,93.3479,25761.0
2025-01-15 11:35:00,95.98,96.03,95.97,96.03,2658.0,93.3479,93.3965,93.3382,93.3965,2658.0
2025-01-15 11:40:00,96.03,96.04,96.0,96.01,17549.0,93.3965,93.4063,93.3674,93.3771,17549.0
2025-01-15 11:45:00,96.01,96.02,96.0,96.01,6526.0,93.3771,93.3868,93.3674,93.3771,6526.0
2025-01-15 11:50:00,96.01,96.01,95.99,96.0,89209.0,93.3771,93.3771,93.3576,93.3674,89209.0
2025-01-15 11:55:00,96.01,96.03,96.0,96.03,28494.0,93.3771,93.3965,93.3674,93.3965,28494.0
2025-01-15 12:00:00,96.02,96.05,96.01,96.04,15773.0,93.3868,93.416,93.3771,93.4063,15773.0
2025-01-15 12:05:00,96.04,96.08,96.04,96.08,6006.0,93.4063,93.4452,93.4063,93.4452,6006.0
2025-01-15 12:10:00,96.08,96.08,96.06,96.07,7306.0,93.4452,93.4452,93.4257,93.4354,7306.0
2025-01-15 12:15:00,96.08,96.09,96.05,96.06,13675.0,93.4452,93.4549,93.416,93.4257,13675.0
2025-01-15 12:20:00,96.06,96.06,96.03,96.05,46477.0,93.4257,93.4257,93.3965,93.416,46477.0
2025-01-15 12:25:00,96.05,96.06,96.05,96.05,20338.0,93.416,93.4257,93.416,93.416,20338.0
2025-01-15 12:30:00,96.05,96.08,96.05,96.08,13682.0,93.416,93.4452,93.416,93.4452,13682.0
2025-01-15 12:35:00,96.08,96.09,96.07,96.09,7038.0,93.4452,93.4549,93.4354,93.4549,7038.0
2025-01-15 12:40:00,96.09,96.11,96.08,96.11,9491.0,93.4549,93.4743,93.4452,93.4743,9491.0
2025-01-15 12:45:00,96.11,96.12,96.1,96.12,3324.0,93.4743,93.4841,93.4646,93.4841,3324.0
2025-01-15 12:50:00,96.11,96.11,96.08,96.1,16074.0,93.4743,93.4743,93.4452,93.4646,16074.0
2025-01-15 12:55:00,96.1,96.11,96.08,96.09,23596.0,93.4646,93.4743,93.4452,93.4549,23596.0
2025-01-15 13:00:00,96.09,96.11,96.07,96.1,24295.0,93.4549,93.4743,93.4354,93.4646,24295.0
2025-01-15 13:05:00,96.11,96.12,96.1,96.1,18967.0,93.4743,93.4841,93.4646,93.4646,18967.0
2025-01-15 13:10:00,96.1,96.11,96.09,96.1,16917.0,93.4646,93.4743,93.4549,93.4646,16917.0
2025-01-15 13:15:00,96.1,96.14,96.1,96.14,12853.0,93.4646,93.5035,93.4646,93.5035,12853.0
2025-01-15 13:20:00,96.14,96.15,96.12,96.13,98888.0,93.5035,93.5132,93.4841,93.4938,98888.0
2025-01-15 13:25:00,96.12,96.12,96.11,96.12,15816.0,93.4841,93.4841,93.4743,93.4841,15816.0
2025-01-15 13:30:00,96.12,96.13,96.11,96.12,5318.0,93.4841,93.4938,93.4743,93.4841,5318.0
2025-01-15 13:35:00,96.12,96.13,96.11,96.13,14985.0,93.4841,93.4938,93.4743,93.4938,14985.0
2025-01-15 13:40:00,96.13,96.16,96.12,96.16,19261.0,93.4938,93.523,93.4841,93.523,19261.0
2025-01-15 13:45:00,96.16,96.16,96.15,96.16,4096.0,93.523,93.523,93.5132,93.523,4096.0
2025-01-15 13:50:00,96.16,96.17,96.15,96.16,32698.0,93.523,93.5327,93.5132,93.523,32698.0
2025-01-15 13:55:00,96.16,96.17,96.15,96.16,10722.0,93.523,93.5327,93.5132,93.523,10722.0
2025-01-15 14:00:00,96.16,96.17,96.15,96.16,21010.0,93.523,93.5327,93.5132,93.523,21010.0
2025-01-15 14:05:00,96.16,96.18,96.15,96.16,19629.0,93.523,93.5424,93.5132,93.523,19629.0
2025-01-15 14:10:00,96.16,96.16,96.15,96.16,12252.0,93.523,93.523,93.5132,93.523,12252.0
2025-01-15 14:15:00,96.16,96.17,96.15,96.17,9129.0,93.523,93.5327,93.5132,93.5327,9129.0
2025-01-15 14:20:00,96.17,96.17,96.15,96.16,7762.0,93.5327,93.5327,93.5132,93.523,7762.0
2025-01-15 14:25:00,96.17,96.18,96.16,96.18,14467.0,93.5327,93.5424,93.523,93.5424,14467.0
2025-01-15 14:30:00,96.19,96.2,96.18,96.19,28603.0,93.5521,93.5619,93.5424,93.5521,28603.0
2025-01-15 14:35:00,96.19,96.2,96.18,96.19,23626.0,93.5521,93.5619,93.5424,93.5521,23626.0
2025-01-15 14:40:00,96.19,96.19,96.18,96.18,9306.0,93.5521,93.5521,93.5424,93.5424,9306.0
2025-01-15 14:45:00,96.18,96.2,96.17,96.2,24438.0,93.5424,93.5619,93.5327,93.5619,24438.0
2025-01-15 14:50:00,96.2,96.21,96.19,96.19,33190.0,93.5619,93.5716,93.5521,93.5521,33190.0
2025-01-15 14:55:00,96.19,96.2,96.18,96.19,168443.0,93.5521,93.5619,93.5424,93.5521,168443.0
2025-01-15 15:00:00,96.19,96.19,96.17,96.19,28598.0,93.5521,93.5521,93.5327,93.5521,28598.0
2025-01-15 15:05:00,96.19,96.2,96.17,96.18,72310.0,93.5521,93.5619,93.5327,93.5424,72310.0
2025-01-15 15:10:00,96.18,96.19,96.17,96.18,12645.0,93.5424,93.5521,93.5327,93.5424,12645.0
2025-01-15 15:15:00,96.18,96.19,96.17,96.18,16120.0,93.5424,93.5521,93.5327,93.5424,16120.0
2025-01-15 15:20:00,96.18,96.19,96.17,96.18,27375.0,93.5424,93.5521,93.5327,93.5424,27375.0
2025-01-15 15:25:00,96.19,96.19,96.16,96.18,68965.0,93.5521,93.5521,93.523,93.5424,68965.0
2025-01-15 15:30:00,96.18,96.19,96.17,96.19,61912.0,93.5424,93.5521,93.5327,93.5521,61912.0
2025-01-15 15:35:00,96.2,96.2,96.19,96.2,15453.0,93.5619,93.5619,93.5521,93.5619,15453.0
2025-01-15 15:40:00,96.2,96.21,96.18,96.2,44396.0,93.5619,93.5716,93.5424,93.5619,44396.0
2025-01-15 15:45:00,96.2,96.22,96.2,96.22,9709.0,93.5619,93.5813,93.5619,93.5813,9709.0
2025-01-15 15:50:00,96.22,96.24,96.21,96.23,46738.0,93.5813,93.6008,93.5716,93.5911,46738.0
2025-01-15 15:55:00,96.23,96.27,96.22,96.26,189348.0,93.5911,93.63,93.5813,93.6202,189348.0
2025-01-16 09:30:00,96.14,96.16,96.11,96.13,86704.0,93.5035,93.523,93.4743,93.4938,86704.0
2025-01-16 09:35:00,96.13,96.17,96.13,96.16,20665.0,93.4938,93.5327,93.4938,93.523,20665.0
2025-01-16 09:40:00,96.17,96.17,96.12,96.13,17007.0,93.5327,93.5327,93.4841,93.4938,17007.0
2025-01-16 09:45:00,96.13,96.13,96.09,96.11,45107.0,93.4938,93.4938,93.4549,93.4743,45107.0
2025-01-16 09:50:00,96.1,96.12,96.09,96.09,24930.0,93.4646,93.4841,93.4549,93.4549,24930.0
2025-01-16 09:55:00,96.1,96.1,96.06,96.07,11270.0,93.4646,93.4646,93.4257,93.4354,11270.0
2025-01-16 10:00:00,96.06,96.07,96.04,96.06,17981.0,93.4257,93.4354,93.4063,93.4257,17981.0
2025-01-16 10:05:00,96.07,96.18,96.07,96.18,20264.0,93.4354,93.5424,93.4354,93.5424,20264.0
2025-01-16 10:10:00,96.18,96.2,96.14,96.16,15262.0,93.5424,93.5619,93.5035,93.523,15262.0
2025-01-16 10:15:00,96.16,96.21,96.14,96.21,30877.0,93.523,93.5716,93.5035,93.5716,30877.0
2025-01-16 10:20:00,96.23,96.28,96.22,96.28,5243.0,93.5911,93.6397,93.5813,93.6397,5243.0
2025-01-16 10:25:00,96.27,96.27,96.22,96.26,14417.0,93.63,93.63,93.5813,93.6202,14417.0
2025-01-16 10:30:00,96.26,96.27,96.24,96.25,16606.0,93.6202,93.63,93.6008,93.6105,16606.0
2025-01-16 10:35:00,96.25,96.27,96.21,96.27,37951.0,93.6105,93.63,93.5716,93.63,37951.0
2025-01-16 10:40:00,96.27,96.27,96.23,96.25,21194.0,93.63,93.63,93.5911,93.6105,21194.0
2025-01-16 10:45:00,96.25,96.27,96.24,96.26,24870.0,93.6105,93.63,93.6008,93.6202,24870.0
2025-01-16 10:50:00,96.27,96.28,96.26,96.27,23711.0,93.63,93.6397,93.6202,93.63,23711.0
2025-01-16 10:55:00,96.26,96.3,96.26,96.3,18102.0,93.6202,93.6591,93.6202,93.6591,18102.0
2025-01-16 11:00:00,96.3,96.34,96.28,96.34,31236.0,93.6591,93.698,93.6397,93.698,31236.0
2025-01-16 11:05:00,96.34,96.36,96.32,96.36,38367.0,93.698,93.7175,93.6786,93.7175,38367.0
2025-01-16 11:10:00,96.37,96.38,96.35,96.36,128287.0,93.7272,93.7369,93.7078,93.7175,128287.0
2025-01-16 11:15:00,96.36,96.36,96.32,96.36,53253.0,93.7175,93.7175,93.6786,93.7175,53253.0
2025-01-16 11:20:00,96.36,96.39,96.33,96.38,31949.0,93.7175,93.7467,93.6883,93.7369,31949.0
2025-01-16 11:25:00,96.38,96.41,96.37,96.39,19974.0,93.7369,93.7661,93.7272,93.7467,19974.0
2025-01-16 11:30:00,96.39,96.4,96.37,96.39,18246.0,93.7467,93.7564,93.7272,93.7467,18246.0
2025-01-16 11:35:00,96.38,96.4,96.37,96.38,16501.0,93.7369,93.7564,93.7272,93.7369,16501.0
2025-01-16 11:40:00,96.39,96.39,96.34,96.34,228619.0,93.7467,93.7467,93.698,93.698,228619.0
2025-01-16 11:45:00,96.34,96.34,96.32,96.33,8132.0,93.698,93.698,93.6786,93.6883,8132.0
2025-01-16 11:50:00,96.33,96.35,96.31,96.32,30954.0,93.6883,93.7078,93.6689,93.6786,30954.0
2025-01-16 11:55:00,96.32,96.33,96.3,96.33,7487.0,93.6786,93.6883,93.6591,93.6883,7487.0
2025-01-16 12:00:00,96.33,96.33,96.31,96.31,5500.0,93.6883,93.6883,93.6689,93.6689,5500.0
2025-01-16 12:05:00,96.31,96.32,96.29,96.3,9204.0,93.6689,93.6786,93.6494,93.6591,9204.0
2025-01-16 12:10:00,96.31,96.32,96.3,96.31,4875.0,93.6689,93.6786,93.6591,93.6689,4875.0
2025-01-16 12:15:00,96.32,96.33,96.29,96.33,13957.0,93.6786,93.6883,93.6494,93.6883,13957.0
2025-01-16 12:20:00,96.33,96.33,96.3,96.32,19864.0,93.6883,93.6883,93.6591,93.6786,19864.0
2025-01-16 12:25:00,96.32,96.33,96.29,96.3,44980.0,93.6786,93.6883,93.6494,93.6591,44980.0
2025-01-16 12:30:00,96.3,96.31,96.29,96.3,5968.0,93.6591,93.6689,93.6494,93.6591,5968.0
2025-01-16 12:35:00,96.3,96.3,96.28,96.29,7267.0,93.6591,93.6591,93.6397,93.6494,7267.0
2025-01-16 12:40:00,96.28,96.29,96.27,96.28,4610.0,93.6397,93.6494,93.63,93.6397,4610.0
2025-01-16 12:45:00,96.29,96.3,96.29,96.29,3778.0,93.6494,93.6591,93.6494,93.6494,3778.0
2025-01-16 12:50:00,96.29,96.3,96.27,96.28,29759.0,93.6494,93.6591,93.63,93.6397,29759.0
2025-01-16 12:55:00,96.29,96.3,96.28,96.29,40085.0,93.6494,93.6591,93.6397,93.6494,40085.0
2025-01-16 13:00:00,96.29,96.31,96.28,96.31,10567.0,93.6494,93.6689,93.6397,93.6689,10567.0
2025-01-16 13:05:00,96.31,96.32,96.31,96.31,7592.0,93.6689,93.6786,93.6689,93.6689,7592.0
2025-01-16 13:10:00,96.31,96.32,96.3,96.3,8813.0,93.6689,93.6786,93.6591,93.6591,8813.0
2025-01-16 13:15:00,96.3,96.3,96.26,96.27,11348.0,93.6591,93.6591,93.6202,93.63,11348.0
2025-01-16 13:20:00,96.27,96.27,96.25,96.26,8644.0,93.63,93.63,93.6105,93.6202,8644.0
2025-01-16 13:25:00,96.26,96.27,96.25,96.26,10398.0,93.6202,93.63,93.6105,93.6202,10398.0
2025-01-16 13:30:00,96.25,96.25,96.23,96.23,38806.0,93.6105,93.6105,93.5911,93.5911,38806.0
2025-01-16 13:35:00,96.23,96.24,96.23,96.23,3301.0,93.5911,93.6008,93.5911,93.5911,3301.0
2025-01-16 13:40:00,96.23,96.25,96.23,96.25,9923.0,93.5911,93.6105,93.5911,93.6105,9923.0
2025-01-16 13:45:00,96.25,96.25,96.18,96.19,7247.0,93.6105,93.6105,93.5424,93.5521,7247.0
2025-01-16 13:50:00,96.19,96.22,96.19,96.22,4182.0,93.5521,93.5813,93.5521,93.5813,4182.0
2025-01-16 13:55:00,96.21,96.22,96.17,96.2,8202.0,93.5716,93.5813,93.5327,93.5619,8202.0
2025-01-16 14:00:00,96.19,96.24,96.18,96.23,8357.0,93.5521,93.6008,93.5424,93.5911,8357.0
2025-01-16 14:05:00,96.23,96.26,96.23,96.25,17864.0,93.5911,93.6202,93.5911,93.6105,17864.0
2025-01-16 14:10:00,96.25,96.27,96.25,96.26,18986.0,93.6105,93.63,93.6105,93.6202,18986.0
2025-01-16 14:15:00,96.26,96.29,96.25,96.27,16755.0,93.6202,93.6494,93.6105,93.63,16755.0
2025-01-16 14:20:00,96.28,96.29,96.26,96.26,20698.0,93.6397,93.6494,93.6202,93.6202,20698.0
2025-01-16 14:25:00,96.26,96.29,96.26,96.29,17319.0,93.6202,93.6494,93.6202,93.6494,17319.0
2025-01-16 14:30:00,96.29,96.29,96.26,96.28,10508.0,93.6494,93.6494,93.6202,93.6397,10508.0
2025-01-16 14:35:00,96.28,96.31,96.27,96.31,10460.0,93.6397,93.6689,93.63,93.6689,10460.0
2025-01-16 14:40:00,96.32,96.33,96.29,96.3,43699.0,93.6786,93.6883,93.6494,93.6591,43699.0
2025-01-16 14:45:00,96.3,96.32,96.29,96.31,13201.0,93.6591,93.6786,93.6494,93.6689,13201.0
2025-01-16 14:50:00,96.3,96.3,96.27,96.3,15885.0,93.6591,93.6591,93.63,93.6591,15885.0
2025-01-16 14:55:00,96.3,96.32,96.3,96.31,16792.0,93.6591,93.6786,93.6591,93.6689,16792.0
2025-01-16 15:00:00,96.31,96.32,96.3,96.31,13421.0,93.6689,93.6786,93.6591,93.6689,13421.0
2025-01-16 15:05:00,96.31,96.34,96.31,96.33,22263.0,93.6689,93.698,93.6689,93.6883,22263.0
2025-01-16 15:10:00,96.34,96.34,96.33,96.34,16809.0,93.698,93.698,93.6883,93.698,16809.0
2025-01-16 15:15:00,96.34,96.34,96.32,96.33,27228.0,93.698,93.698,93.6786,93.6883,27228.0
2025-01-16 15:20:00,96.33,96.34,96.32,96.33,49551.0,93.6883,93.698,93.6786,93.6883,49551.0
2025-01-16 15:25:00,96.33,96.34,96.32,96.33,31419.0,93.6883,93.698,93.6786,93.6883,31419.0
2025-01-16 15:30:00,96.33,96.35,96.32,96.35,11948.0,93.6883,93.7078,93.6786,93.7078,11948.0
2025-01-16 15:35:00,96.34,96.36,96.33,96.34,17622.0,93.698,93.7175,93.6883,93.698,17622.0
2025-01-16 15:40:00,96.34,96.36,96.34,96.36,23821.0,93.698,93.7175,93.698,93.7175,23821.0
2025-01-16 15:45:00,96.36,96.37,96.35,96.37,25443.0,93.7175,93.7272,93.7078,93.7272,25443.0
2025-01-16 15:50:00,96.37,96.38,96.34,96.35,46589.0,93.7272,93.7369,93.698,93.7078,46589.0
2025-01-16 15:55:00,96.34,96.38,96.34,96.36,335146.0,93.698,93.7369,93.698,93.7175,335146.0
2025-01-17 09:30:00,96.5,96.53,96.44,96.45,43168.0,93.8536,93.8828,93.7953,93.805,43168.0
2025-01-17 09:35:00,96.44,96.45,96.42,96.42,26160.0,93.7953,93.805,93.7758,93.7758,26160.0
2025-01-17 09:40:00,96.42,96.44,96.38,96.41,24204.0,93.7758,93.7953,93.7369,93.7661,24204.0
2025-01-17 09:45:00,96.41,96.43,96.4,96.43,15721.0,93.7661,93.7856,93.7564,93.7856,15721.0
2025-01-17 09:50:00,96.43,96.44,96.4,96.41,8800.0,93.7856,93.7953,93.7564,93.7661,8800.0
2025-01-17 09:55:00,96.42,96.43,96.41,96.42,14618.0,93.7758,93.7856,93.7661,93.7758,14618.0
2025-01-17 10:00:00,96.42,96.45,96.41,96.42,29014.0,93.7758,93.805,93.7661,93.7758,29014.0
2025-01-17 10:05:00,96.43,96.44,96.42,96.42,41864.0,93.7856,93.7953,93.7758,93.7758,41864.0
2025-01-17 10:10:00,96.41,96.44,96.41,96.43,17457.0,93.7661,93.7953,93.7661,93.7856,17457.0
2025-01-17 10:15:00,96.43,96.43,96.42,96.43,19932.0,93.7856,93.7856,93.7758,93.7856,19932.0
2025-01-17 10:20:00,96.43,96.44,96.41,96.44,25251.0,93.7856,93.7953,93.7661,93.7953,25251.0
2025-01-17 10:25:00,96.44,96.47,96.41,96.47,11007.0,93.7953,93.8245,93.7661,93.8245,11007.0
2025-01-17 10:30:00,96.47,96.49,96.46,96.47,18158.0,93.8245,93.8439,93.8147,93.8245,18158.0
2025-01-17 10:35:00,96.47,96.47,96.45,96.47,9344.0,93.8245,93.8245,93.805,93.8245,9344.0
2025-01-17 10:40:00,96.47,96.47,96.46,96.47,41112.0,93.8245,93.8245,93.8147,93.8245,41112.0
2025-01-17 10:45:00,96.47,96.47,96.45,96.46,19240.0,93.8245,93.8245,93.805,93.8147,19240.0
2025-01-17 10:50:00,96.47,96.49,96.47,96.48,6993.0,93.8245,93.8439,93.8245,93.8342,6993.0
2025-01-17 10:55:00,96.48,96.5,96.48,96.5,7426.0,93.8342,93.8536,93.8342,93.8536,7426.0
2025-01-17 11:00:00,96.5,96.5,96.48,96.48,15015.0,93.8536,93.8536,93.8342,93.8342,15015.0
2025-01-17 11:05:00,96.48,96.49,96.47,96.48,38514.0,93.8342,93.8439,93.8245,93.8342,38514.0
2025-01-17 11:10:00,96.48,96.49,96.47,96.48,36299.0,93.8342,93.8439,93.8245,93.8342,36299.0
2025-01-17 11:15:00,96.48,96.49,96.47,96.48,46122.0,93.8342,93.8439,93.8245,93.8342,46122.0
2025-01-17 11:20:00,96.48,96.49,96.48,96.48,25487.0,93.8342,93.8439,93.8342,93.8342,25487.0
2025-01-17 11:25:00,96.48,96.49,96.47,96.47,34307.0,93.8342,93.8439,93.8245,93.8245,34307.0
2025-01-17 11:30:00,96.48,96.48,96.46,96.47,38171.0,93.8342,93.8342,93.8147,93.8245,38171.0
2025-01-17 11:35:00,96.47,96.48,96.46,96.47,39529.0,93.8245,93.8342,93.8147,93.8245,39529.0
2025-01-17 11:40:00,96.47,96.47,96.46,96.47,15171.0,93.8245,93.8245,93.8147,93.8245,15171.0
2025-01-17 11:45:00,96.47,96.47,96.46,96.46,26615.0,93.8245,93.8245,93.8147,93.8147,26615.0
2025-01-17 11:50:00,96.47,96.47,96.44,96.44,28422.0,93.8245,93.8245,93.7953,93.7953,28422.0
2025-01-17 11:55:00,96.45,96.45,96.43,96.44,22785.0,93.805,93.805,93.7856,93.7953,22785.0
2025-01-17 12:00:00,96.44,96.44,96.43,96.44,15925.0,93.7953,93.7953,93.7856,93.7953,15925.0
2025-01-17 12:05:00,96.44,96.45,96.43,96.44,53286.0,93.7953,93.805,93.7856,93.7953,53286.0
2025-01-17 12:10:00,96.44,96.45,96.43,96.45,31148.0,93.7953,93.805,93.7856,93.805,31148.0
2025-01-17 12:15:00,96.45,96.46,96.44,96.46,26894.0,93.805,93.8147,93.7953,93.8147,26894.0
2025-01-17 12:20:00,96.45,96.46,96.45,96.45,20403.0,93.805,93.8147,93.805,93.805,20403.0
2025-01-17 12:25:00,96.45,96.46,96.45,96.46,14060.0,93.805,93.8147,93.805,93.8147,14060.0
2025-01-17 12:30:00,96.46,96.47,96.46,96.47,22755.0,93.8147,93.8245,93.8147,93.8245,22755.0
2025-01-17 12:35:00,96.47,96.47,96.46,96.47,39813.0,93.8245,93.8245,93.8147,93.8245,39813.0
2025-01-17 12:40:00,96.47,96.47,96.46,96.47,21710.0,93.8245,93.8245,93.8147,93.8245,21710.0
2025-01-17 12:45:00,96.47,96.48,96.46,96.47,44449.0,93.8245,93.8342,93.8147,93.8245,44449.0
2025-01-17 12:50:00,96.48,96.48,96.47,96.48,17769.0,93.8342,93.8342,93.8245,93.8342,17769.0
2025-01-17 12:55:00,96.48,96.48,96.47,96.48,70404.0,93.8342,93.8342,93.8245,93.8342,70404.0
2025-01-17 13:00:00,96.48,96.48,96.45,96.45,108571.0,93.8342,93.8342,93.805,93.805,108571.0
2025-01-17 13:05:00,96.46,96.48,96.46,96.48,30595.0,93.8147,93.8342,93.8147,93.8342,30595.0
2025-01-17 13:10:00,96.48,96.49,96.47,96.48,11323.0,93.8342,93.8439,93.8245,93.8342,11323.0
2025-01-17 13:15:00,96.48,96.52,96.48,96.52,16839.0,93.8342,93.8731,93.8342,93.8731,16839.0
2025-01-17 13:20:00,96.52,96.52,96.51,96.52,9165.0,93.8731,93.8731,93.8634,93.8731,9165.0
2025-01-17 13:25:00,96.52,96.52,96.49,96.49,23780.0,93.8731,93.8731,93.8439,93.8439,23780.0
2025-01-17 13:30:00,96.5,96.5,96.47,96.48,9101.0,93.8536,93.8536,93.8245,93.8342,9101.0
2025-01-17 13:35:00,96.48,96.49,96.47,96.47,12048.0,93.8342,93.8439,93.8245,93.8245,12048.0
2025-01-17 13:40:00,96.47,96.47,96.46,96.46,5288.0,93.8245,93.8245,93.8147,93.8147,5288.0
2025-01-17 13:45:00,96.47,96.48,96.46,96.46,54903.0,93.8245,93.8342,93.8147,93.8147,54903.0
2025-01-17 13:50:00,96.46,96.47,96.44,96.44,39726.0,93.8147,93.8245,93.7953,93.7953,39726.0
2025-01-17 13:55:00,96.44,96.45,96.43,96.44,15484.0,93.7953,93.805,93.7856,93.7953,15484.0
2025-01-17 14:00:00,96.45,96.46,96.44,96.45,12249.0,93.805,93.8147,93.7953,93.805,12249.0
2025-01-17 14:05:00,96.45,96.46,96.45,96.45,11769.0,93.805,93.8147,93.805,93.805,11769.0
2025-01-17 14:10:00,96.45,96.47,96.44,96.45,15294.0,93.805,93.8245,93.7953,93.805,15294.0
2025-01-17 14:15:00,96.45,96.45,96.43,96.44,23304.0,93.805,93.805,93.7856,93.7953,23304.0
2025-01-17 14:20:00,96.43,96.46,96.43,96.45,15431.0,93.7856,93.8147,93.7856,93.805,15431.0
2025-01-17 14:25:00,96.45,96.46,96.43,96.44,12799.0,93.805,93.8147,93.7856,93.7953,12799.0
2025-01-17 14:30:00,96.44,96.45,96.43,96.45,18595.0,93.7953,93.805,93.7856,93.805,18595.0
2025-01-17 14:35:00,96.45,96.46,96.44,96.45,13887.0,93.805,93.8147,93.7953,93.805,13887.0
2025-01-17 14:40:00,96.45,96.45,96.44,96.45,23876.0,93.805,93.805,93.7953,93.805,23876.0
2025-01-17 14:45:00,96.45,96.46,96.44,96.45,20755.0,93.805,93.8147,93.7953,93.805,20755.0
2025-01-17 14:50:00,96.45,96.48,96.45,96.48,22210.0,93.805,93.8342,93.805,93.8342,22210.0
2025-01-17 14:55:00,96.47,96.47,96.44,96.45,20659.0,93.8245,93.8245,93.7953,93.805,20659.0
2025-01-17 15:00:00,96.45,96.46,96.44,96.45,29404.0,93.805,93.8147,93.7953,93.805,29404.0
2025-01-17 15:05:00,96.45,96.46,96.44,96.45,20501.0,93.805,93.8147,93.7953,93.805,20501.0
2025-01-17 15:10:00,96.45,96.46,96.44,96.45,30565.0,93.805,93.8147,93.7953,93.805,30565.0
2025-01-17 15:15:00,96.45,96.47,96.44,96.45,33975.0,93.805,93.8245,93.7953,93.805,33975.0
2025-01-17 15:20:00,96.45,96.45,96.44,96.45,17431.0,93.805,93.805,93.7953,93.805,17431.0
2025-01-17 15:25:00,96.45,96.45,96.44,96.45,15650.0,93.805,93.805,93.7953,93.805,15650.0
2025-01-17 15:30:00,96.45,96.45,96.44,96.45,17101.0,93.805,93.805,93.7953,93.805,17101.0
2025-01-17 15:35:00,96.45,96.45,96.43,96.43,22075.0,93.805,93.805,93.7856,93.7856,22075.0
2025-01-17 15:40:00,96.44,96.45,96.43,96.45,25202.0,93.7953,93.805,93.7856,93.805,25202.0
2025-01-17 15:45:00,96.45,96.47,96.44,96.47,59354.0,93.805,93.8245,93.7953,93.8245,59354.0
2025-01-17 15:50:00,96.47,96.49,96.46,96.48,118635.0,93.8245,93.8439,93.8147,93.8342,118635.0
2025-01-17 15:55:00,96.48,96.48,96.4,96.43,408072.0,93.8342,93.8342,93.7564,93.7856,408072.0
2025-01-21 09:30:00,96.68,96.7,96.62,96.67,81197.0,94.0287,94.0482,93.9704,94.019,81197.0
2025-01-21 09:35:00,96.67,96.68,96.62,96.65,27115.0,94.019,94.0287,93.9704,93.9995,27115.0
2025-01-21 09:40:00,96.65,96.67,96.64,96.67,26811.0,93.9995,94.019,93.9898,94.019,26811.0
2025-01-21 09:45:00,96.67,96.69,96.65,96.66,34597.0,94.019,94.0384,93.9995,94.0093,34597.0
2025-01-21 09:50:00,96.66,96.67,96.64,96.66,31528.0,94.0093,94.019,93.9898,94.0093,31528.0
2025-01-21 09:55:00,96.66,96.68,96.66,96.67,17117.0,94.0093,94.0287,94.0093,94.019,17117.0
2025-01-21 10:00:00,96.66,96.69,96.66,96.68,16821.0,94.0093,94.0384,94.0093,94.0287,16821.0
2025-01-21 10:05:00,96.67,96.69,96.65,96.65,173979.0,94.019,94.0384,93.9995,93.9995,173979.0
2025-01-21 10:10:00,96.65,96.66,96.63,96.65,83110.0,93.9995,94.0093,93.9801,93.9995,83110.0
2025-01-21 10:15:00,96.65,96.68,96.64,96.67,173654.0,93.9995,94.0287,93.9898,94.019,173654.0
2025-01-21 10:20:00,96.66,96.67,96.65,96.66,27339.0,94.0093,94.019,93.9995,94.0093,27339.0
2025-01-21 10:25:00,96.66,96.67,96.65,96.66,32868.0,94.0093,94.019,93.9995,94.0093,32868.0
2025-01-21 10:30:00,96.66,96.68,96.65,96.66,33291.0,94.0093,94.0287,93.9995,94.0093,33291.0
2025-01-21 10:35:00,96.66,96.68,96.65,96.68,28849.0,94.0093,94.0287,93.9995,94.0287,28849.0
2025-01-21 10:40:00,96.68,96.7,96.67,96.68,33987.0,94.0287,94.0482,94.019,94.0287,33987.0
2025-01-21 10:45:00,96.68,96.69,96.66,96.69,32105.0,94.0287,94.0384,94.0093,94.0384,32105.0
2025-01-21 10:50:00,96.69,96.69,96.65,96.67,48792.0,94.0384,94.0384,93.9995,94.019,48792.0
2025-01-21 10:55:00,96.67,96.71,96.67,96.69,19915.0,94.019,94.0579,94.019,94.0384,19915.0
2025-01-21 11:00:00,96.69,96.69,96.66,96.68,11952.0,94.0384,94.0384,94.0093,94.0287,11952.0
2025-01-21 11:05:00,96.68,96.69,96.67,96.68,50206.0,94.0287,94.0384,94.019,94.0287,50206.0
2025-01-21 11:10:00,96.69,96.69,96.67,96.69,21892.0,94.0384,94.0384,94.019,94.0384,21892.0
2025-01-21 11:15:00,96.68,96.7,96.68,96.7,25990.0,94.0287,94.0482,94.0287,94.0482,25990.0
2025-01-21 11:20:00,96.7,96.7,96.69,96.7,24502.0,94.0482,94.0482,94.0384,94.0482,24502.0
2025-01-21 11:25:00,96.7,96.71,96.69,96.71,39398.0,94.0482,94.0579,94.0384,94.0579,39398.0
2025-01-21 11:30:00,96.7,96.73,96.7,96.72,73543.0,94.0482,94.0773,94.0482,94.0676,73543.0
2025-01-21 11:35:00,96.71,96.71,96.69,96.7,36589.0,94.0579,94.0579,94.0384,94.0482,36589.0
2025-01-21 11:40:00,96.7,96.72,96.7,96.72,30804.0,94.0482,94.0676,94.0482,94.0676,30804.0
2025-01-21 11:45:00,96.72,96.74,96.71,96.73,30091.0,94.0676,94.0871,94.0579,94.0773,30091.0
2025-01-21 11:50:00,96.73,96.77,96.73,96.75,130819.0,94.0773,94.1162,94.0773,94.0968,130819.0
2025-01-21 11:55:00,96.75,96.76,96.74,96.76,35154.0,94.0968,94.1065,94.0871,94.1065,35154.0
2025-01-21 12:00:00,96.76,96.76,96.75,96.76,52119.0,94.1065,94.1065,94.0968,94.1065,52119.0
2025-01-21 12:05:00,96.77,96.77,96.76,96.77,31000.0,94.1162,94.1162,94.1065,94.1162,31000.0
2025-01-21 12:10:00,96.77,96.77,96.74,96.75,44657.0,94.1162,94.1162,94.0871,94.0968,44657.0
2025-01-21 12:15:00,96.75,96.76,96.74,96.76,30975.0,94.0968,94.1065,94.0871,94.1065,30975.0
2025-01-21 12:20:00,96.75,96.75,96.71,96.71,107499.0,94.0968,94.0968,94.0579,94.0579,107499.0
2025-01-21 12:25:00,96.71,96.72,96.7,96.7,67155.0,94.0579,94.0676,94.0482,94.0482,67155.0
2025-01-21 12:30:00,96.71,96.71,96.69,96.7,101162.0,94.0579,94.0579,94.0384,94.0482,101162.0
2025-01-21 12:35:00,96.71,96.72,96.67,96.69,78996.0,94.0579,94.0676,94.019,94.0384,78996.0
2025-01-21 12:40:00,96.68,96.7,96.68,96.7,33099.0,94.0287,94.0482,94.0287,94.0482,33099.0
2025-01-21 12:45:00,96.69,96.71,96.69,96.7,42007.0,94.0384,94.0579,94.0384,94.0482,42007.0
2025-01-21 12:50:00,96.7,96.71,96.7,96.71,26991.0,94.0482,94.0579,94.0482,94.0579,26991.0
2025-01-21 12:55:00,96.71,96.72,96.69,96.72,59370.0,94.0579,94.0676,94.0384,94.0676,59370.0
2025-01-21 13:00:00,96.72,96.72,96.71,96.72,50340.0,94.0676,94.0676,94.0579,94.0676,50340.0
2025-01-21 13:05:00,96.72,96.73,96.71,96.73,4090.0,94.0676,94.0773,94.0579,94.0773,4090.0
2025-01-21 13:10:00,96.73,96.73,96.71,96.72,10160.0,94.0773,94.0773,94.0579,94.0676,10160.0
2025-01-21 13:15:00,96.74,96.74,96.72,96.73,2417.0,94.0871,94.0871,94.0676,94.0773,2417.0
2025-01-21 13:20:00,96.73,96.74,96.73,96.74,8719.0,94.0773,94.0871,94.0773,94.0871,8719.0
2025-01-21 13:25:00,96.73,96.74,96.73,96.73,2213.0,94.0773,94.0871,94.0773,94.0773,2213.0
2025-01-21 13:30:00,96.73,96.75,96.73,96.75,8884.0,94.0773,94.0968,94.0773,94.0968,8884.0
2025-01-21 13:35:00,96.75,96.76,96.74,96.75,11117.0,94.0968,94.1065,94.0871,94.0968,11117.0
2025-01-21 13:40:00,96.76,96.76,96.73,96.73,58040.0,94.1065,94.1065,94.0773,94.0773,58040.0
2025-01-21 13:45:00,96.73,96.74,96.73,96.73,9812.0,94.0773,94.0871,94.0773,94.0773,9812.0
2025-01-21 13:50:00,96.74,96.74,96.73,96.73,6315.0,94.0871,94.0871,94.0773,94.0773,6315.0
2025-01-21 13:55:00,96.73,96.74,96.73,96.73,4105.0,94.0773,94.0871,94.0773,94.0773,4105.0
2025-01-21 14:00:00,96.73,96.74,96.72,96.73,11003.0,94.0773,94.0871,94.0676,94.0773,11003.0
2025-01-21 14:05:00,96.74,96.74,96.73,96.73,4278.0,94.0871,94.0871,94.0773,94.0773,4278.0
2025-01-21 14:10:00,96.73,96.74,96.73,96.73,1524.0,94.0773,94.0871,94.0773,94.0773,1524.0
2025-01-21 14:15:00,96.73,96.74,96.72,96.73,6448.0,94.0773,94.0871,94.0676,94.0773,6448.0
2025-01-21 14:20:00,96.73,96.73,96.72,96.73,6979.0,94.0773,94.0773,94.0676,94.0773,6979.0
2025-01-21 14:25:00,96.73,96.74,96.72,96.73,6034.0,94.0773,94.0871,94.0676,94.0773,6034.0
2025-01-21 14:30:00,96.73,96.73,96.71,96.72,5015.0,94.0773,94.0773,94.0579,94.0676,5015.0
2025-01-21 14:35:00,96.72,96.72,96.7,96.7,10597.0,94.0676,94.0676,94.0482,94.0482,10597.0
2025-01-21 14:40:00,96.7,96.72,96.7,96.7,23116.0,94.0482,94.0676,94.0482,94.0482,23116.0
2025-01-21 14:45:00,96.7,96.72,96.7,96.72,10127.0,94.0482,94.0676,94.0482,94.0676,10127.0
2025-01-21 14:50:00,96.72,96.72,96.7,96.7,9924.0,94.0676,94.0676,94.0482,94.0482,9924.0
2025-01-21 14:55:00,96.7,96.72,96.7,96.7,19027.0,94.0482,94.0676,94.0482,94.0482,19027.0
2025-01-21 15:00:00,96.7,96.71,96.69,96.7,4900.0,94.0482,94.0579,94.0384,94.0482,4900.0
2025-01-21 15:05:00,96.7,96.72,96.69,96.72,35978.0,94.0482,94.0676,94.0384,94.0676,35978.0
2025-01-21 15:10:00,96.72,96.72,96.71,96.71,2825.0,94.0676,94.0676,94.0579,94.0579,2825.0
2025-01-21 15:15:00,96.72,96.72,96.71,96.72,2503.0,94.0676,94.0676,94.0579,94.0676,2503.0
2025-01-21 15:20:00,96.72,96.72,96.7,96.71,9929.0,94.0676,94.0676,94.0482,94.0579,9929.0
2025-01-21 15:25:00,96.71,96.72,96.7,96.72,7509.0,94.0579,94.0676,94.0482,94.0676,7509.0
2025-01-21 15:30:00,96.72,96.73,96.71,96.72,34688.0,94.0676,94.0773,94.0579,94.0676,34688.0
2025-01-21 15:35:00,96.71,96.72,96.7,96.72,10293.0,94.0579,94.0676,94.0482,94.0676,10293.0
2025-01-21 15:40:00,96.72,96.72,96.7,96.72,11874.0,94.0676,94.0676,94.0482,94.0676,11874.0
2025-01-21 15:45:00,96.72,96.72,96.7,96.7,3782.0,94.0676,94.0676,94.0482,94.0482,3782.0
2025-01-21 15:50:00,96.71,96.71,96.69,96.7,16463.0,94.0579,94.0579,94.0384,94.0482,16463.0
2025-01-21 15:55:00,96.71,96.73,96.69,96.73,107169.0,94.0579,94.0773,94.0384,94.0773,107169.0
2025-01-22 09:30:00,96.72,96.77,96.7,96.7,50062.0,94.0676,94.1162,94.0482,94.0482,50062.0
2025-01-22 09:35:00,96.7,96.71,96.68,96.69,21582.0,94.0482,94.0579,94.0287,94.0384,21582.0
2025-01-22 09:40:00,96.69,96.71,96.68,96.7,15491.0,94.0384,94.0579,94.0287,94.0482,15491.0
2025-01-22 09:45:00,96.71,96.72,96.7,96.72,17948.0,94.0579,94.0676,94.0482,94.0676,17948.0
2025-01-22 09:50:00,96.72,96.74,96.71,96.73,12925.0,94.0676,94.0871,94.0579,94.0773,12925.0
2025-01-22 09:55:00,96.73,96.73,96.7,96.7,12328.0,94.0773,94.0773,94.0482,94.0482,12328.0
2025-01-22 10:00:00,96.7,96.72,96.69,96.72,30617.0,94.0482,94.0676,94.0384,94.0676,30617.0
2025-01-22 10:05:00,96.71,96.72,96.7,96.71,4276.0,94.0579,94.0676,94.0482,94.0579,4276.0
2025-01-22 10:10:00,96.72,96.73,96.69,96.7,32822.0,94.0676,94.0773,94.0384,94.0482,32822.0
2025-01-22 10:15:00,96.7,96.72,96.7,96.72,16316.0,94.0482,94.0676,94.0482,94.0676,16316.0
2025-01-22 10:20:00,96.72,96.72,96.7,96.7,8409.0,94.0676,94.0676,94.0482,94.0482,8409.0
2025-01-22 10:25:00,96.7,96.71,96.69,96.7,18711.0,94.0482,94.0579,94.0384,94.0482,18711.0
2025-01-22 10:30:00,96.7,96.7,96.67,96.67,10286.0,94.0482,94.0482,94.019,94.019,10286.0
2025-01-22 10:35:00,96.67,96.67,96.65,96.66,20977.0,94.019,94.019,93.9995,94.0093,20977.0
2025-01-22 10:40:00,96.66,96.66,96.64,96.64,14855.0,94.0093,94.0093,93.9898,93.9898,14855.0
2025-01-22 10:45:00,96.64,96.65,96.63,96.63,13897.0,93.9898,93.9995,93.9801,93.9801,13897.0
2025-01-22 10:50:00,96.64,96.66,96.63,96.64,31605.0,93.9898,94.0093,93.9801,93.9898,31605.0
2025-01-22 10:55:00,96.64,96.65,96.61,96.62,6942.0,93.9898,93.9995,93.9606,93.9704,6942.0
2025-01-22 11:00:00,96.61,96.61,96.59,96.61,17957.0,93.9606,93.9606,93.9412,93.9606,17957.0
2025-01-22 11:05:00,96.61,96.62,96.61,96.62,7906.0,93.9606,93.9704,93.9606,93.9704,7906.0
2025-01-22 11:10:00,96.62,96.62,96.61,96.62,10771.0,93.9704,93.9704,93.9606,93.9704,10771.0
2025-01-22 11:15:00,96.62,96.63,96.61,96.63,30738.0,93.9704,93.9801,93.9606,93.9801,30738.0
2025-01-22 11:20:00,96.63,96.63,96.62,96.63,9277.0,93.9801,93.9801,93.9704,93.9801,9277.0
2025-01-22 11:25:00,96.63,96.64,96.63,96.64,12105.0,93.9801,93.9898,93.9801,93.9898,12105.0
2025-01-22 11:30:00,96.64,96.65,96.63,96.65,22872.0,93.9898,93.9995,93.9801,93.9995,22872.0
2025-01-22 11:35:00,96.65,96.66,96.64,96.66,9847.0,93.9995,94.0093,93.9898,94.0093,9847.0
2025-01-22 11:40:00,96.66,96.66,96.65,96.66,17717.0,94.0093,94.0093,93.9995,94.0093,17717.0
2025-01-22 11:45:00,96.66,96.66,96.64,96.65,39484.0,94.0093,94.0093,93.9898,93.9995,39484.0
2025-01-22 11:50:00,96.65,96.67,96.64,96.67,15978.0,93.9995,94.019,93.9898,94.019,15978.0
2025-01-22 11:55:00,96.66,96.66,96.64,96.64,20545.0,94.0093,94.0093,93.9898,93.9898,20545.0
2025-01-22 12:00:00,96.64,96.64,96.62,96.64,20802.0,93.9898,93.9898,93.9704,93.9898,20802.0
2025-01-22 12:05:00,96.64,96.64,96.63,96.64,11401.0,93.9898,93.9898,93.9801,93.9898,11401.0
2025-01-22 12:10:00,96.64,96.65,96.63,96.64,47852.0,93.9898,93.9995,93.9801,93.9898,47852.0
2025-01-22 12:15:00,96.64,96.66,96.63,96.66,18285.0,93.9898,94.0093,93.9801,94.0093,18285.0
2025-01-22 12:20:00,96.66,96.66,96.63,96.65,25607.0,94.0093,94.0093,93.9801,93.9995,25607.0
2025-01-22 12:25:00,96.65,96.65,96.63,96.64,7036.0,93.9995,93.9995,93.9801,93.9898,7036.0
2025-01-22 12:30:00,96.64,96.64,96.62,96.63,16380.0,93.9898,93.9898,93.9704,93.9801,16380.0
2025-01-22 12:35:00,96.63,96.64,96.62,96.63,23791.0,93.9801,93.9898,93.9704,93.9801,23791.0
2025-01-22 12:40:00,96.63,96.63,96.61,96.62,6718.0,93.9801,93.9801,93.9606,93.9704,6718.0
2025-01-22 12:45:00,96.62,96.62,96.61,96.62,7426.0,93.9704,93.9704,93.9606,93.9704,7426.0
2025-01-22 12:50:00,96.62,96.63,96.61,96.62,8237.0,93.9704,93.9801,93.9606,93.9704,8237.0
2025-01-22 12:55:00,96.62,96.62,96.61,96.61,8039.0,93.9704,93.9704,93.9606,93.9606,8039.0
2025-01-22 13:00:00,96.61,96.63,96.6,96.6,48855.0,93.9606,93.9801,93.9509,93.9509,48855.0
2025-01-22 13:05:00,96.6,96.62,96.6,96.62,12955.0,93.9509,93.9704,93.9509,93.9704,12955.0
2025-01-22 13:10:00,96.61,96.62,96.6,96.61,7988.0,93.9606,93.9704,93.9509,93.9606,7988.0
2025-01-22 13:15:00,96.61,96.63,96.61,96.63,17172.0,93.9606,93.9801,93.9606,93.9801,17172.0
2025-01-22 13:20:00,96.63,96.63,96.6,96.61,10808.0,93.9801,93.9801,93.9509,93.9606,10808.0
2025-01-22 13:25:00,96.61,96.61,96.6,96.61,3713.0,93.9606,93.9606,93.9509,93.9606,3713.0
2025-01-22 13:30:00,96.61,96.61,96.6,96.61,14578.0,93.9606,93.9606,93.9509,93.9606,14578.0
2025-01-22 13:35:00,96.61,96.61,96.6,96.61,5279.0,93.9606,93.9606,93.9509,93.9606,5279.0
2025-01-22 13:40:00,96.61,96.62,96.6,96.62,15054.0,93.9606,93.9704,93.9509,93.9704,15054.0
2025-01-22 13:45:00,96.62,96.62,96.61,96.62,7895.0,93.9704,93.9704,93.9606,93.9704,7895.0
2025-01-22 13:50:00,96.62,96.63,96.6,96.61,10458.0,93.9704,93.9801,93.9509,93.9606,10458.0
2025-01-22 13:55:00,96.61,96.62,96.6,96.62,21344.0,93.9606,93.9704,93.9509,93.9704,21344.0
2025-01-22 14:00:00,96.62,96.63,96.6,96.63,8893.0,93.9704,93.9801,93.9509,93.9801,8893.0
2025-01-22 14:05:00,96.63,96.63,96.61,96.63,16612.0,93.9801,93.9801,93.9606,93.9801,16612.0
2025-01-22 14:10:00,96.63,96.63,96.62,96.63,5145.0,93.9801,93.9801,93.9704,93.9801,5145.0
2025-01-22 14:15:00,96.63,96.63,96.62,96.63,5480.0,93.9801,93.9801,93.9704,93.9801,5480.0
2025-01-22 14:20:00,96.63,96.63,96.62,96.63,7409.0,93.9801,93.9801,93.9704,93.9801,7409.0
2025-01-22 14:25:00,96.63,96.63,96.61,96.62,7445.0,93.9801,93.9801,93.9606,93.9704,7445.0
2025-01-22 14:30:00,96.62,96.62,96.59,96.61,9113.0,93.9704,93.9704,93.9412,93.9606,9113.0
2025-01-22 14:35:00,96.61,96.61,96.6,96.61,7889.0,93.9606,93.9606,93.9509,93.9606,7889.0
2025-01-22 14:40:00,96.61,96.64,96.6,96.64,8953.0,93.9606,93.9898,93.9509,93.9898,8953.0
2025-01-22 14:45:00,96.64,96.65,96.62,96.65,20268.0,93.9898,93.9995,93.9704,93.9995,20268.0
2025-01-22 14:50:00,96.65,96.66,96.64,96.65,18966.0,93.9995,94.0093,93.9898,93.9995,18966.0
2025-01-22 14:55:00,96.65,96.65,96.63,96.64,15575.0,93.9995,93.9995,93.9801,93.9898,15575.0
2025-01-22 15:00:00,96.64,96.65,96.63,96.65,33124.0,93.9898,93.9995,93.9801,93.9995,33124.0
2025-01-22 15:05:00,96.65,96.66,96.64,96.65,21507.0,93.9995,94.0093,93.9898,93.9995,21507.0
2025-01-22 15:10:00,96.65,96.65,96.63,96.65,17887.0,93.9995,93.9995,93.9801,93.9995,17887.0
2025-01-22 15:15:00,96.65,96.65,96.63,96.64,18794.0,93.9995,93.9995,93.9801,93.9898,18794.0
2025-01-22 15:20:00,96.64,96.64,96.61,96.63,23182.0,93.9898,93.9898,93.9606,93.9801,23182.0
2025-01-22 15:25:00,96.63,96.63,96.61,96.62,22918.0,93.9801,93.9801,93.9606,93.9704,22918.0
2025-01-22 15:30:00,96.62,96.63,96.61,96.63,24866.0,93.9704,93.9801,93.9606,93.9801,24866.0
2025-01-22 15:35:00,96.63,96.63,96.6,96.61,24903.0,93.9801,93.9801,93.9509,93.9606,24903.0
2025-01-22 15:40:00,96.61,96.61,96.59,96.59,29387.0,93.9606,93.9606,93.9412,93.9412,29387.0
2025-01-22 15:45:00,96.6,96.6,96.58,96.59,37502.0,93.9509,93.9509,93.9315,93.9412,37502.0
2025-01-22 15:50:00,96.58,96.59,96.57,96.59,87379.0,93.9315,93.9412,93.9217,93.9412,87379.0
2025-01-22 15:55:00,96.59,96.6,96.57,96.58,239961.0,93.9412,93.9509,93.9217,93.9315,239961.0
2025-01-23 09:30:00,96.51,96.52,96.45,96.45,30769.0,93.8634,93.8731,93.805,93.805,30769.0
2025-01-23 09:35:00,96.47,96.49,96.46,96.48,9305.0,93.8245,93.8439,93.8147,93.8342,9305.0
2025-01-23 09:40:00,96.48,96.52,96.48,96.52,21147.0,93.8342,93.8731,93.8342,93.8731,21147.0
2025-01-23 09:45:00,96.53,96.55,96.51,96.52,13602.0,93.8828,93.9023,93.8634,93.8731,13602.0
2025-01-23 09:50:00,96.52,96.52,96.49,96.5,16964.0,93.8731,93.8731,93.8439,93.8536,16964.0
2025-01-23 09:55:00,96.51,96.53,96.5,96.53,11129.0,93.8634,93.8828,93.8536,93.8828,11129.0
2025-01-23 10:00:00,96.52,96.53,96.51,96.53,22434.0,93.8731,93.8828,93.8634,93.8828,22434.0
2025-01-23 10:05:00,96.52,96.54,96.51,96.54,14655.0,93.8731,93.8926,93.8634,93.8926,14655.0
2025-01-23 10:10:00,96.54,96.55,96.54,96.55,8303.0,93.8926,93.9023,93.8926,93.9023,8303.0
2025-01-23 10:15:00,96.55,96.55,96.54,96.55,4540.0,93.9023,93.9023,93.8926,93.9023,4540.0
2025-01-23 10:20:00,96.54,96.55,96.53,96.53,13674.0,93.8926,93.9023,93.8828,93.8828,13674.0
2025-01-23 10:25:00,96.53,96.54,96.52,96.54,31389.0,93.8828,93.8926,93.8731,93.8926,31389.0
2025-01-23 10:30:00,96.53,96.55,96.52,96.55,13294.0,93.8828,93.9023,93.8731,93.9023,13294.0
2025-01-23 10:35:00,96.55,96.58,96.54,96.58,71261.0,93.9023,93.9315,93.8926,93.9315,71261.0
2025-01-23 10:40:00,96.57,96.57,96.56,96.57,6812.0,93.9217,93.9217,93.912,93.9217,6812.0
2025-01-23 10:45:00,96.57,96.57,96.54,96.55,40834.0,93.9217,93.9217,93.8926,93.9023,40834.0
2025-01-23 10:50:00,96.54,96.55,96.54,96.55,9881.0,93.8926,93.9023,93.8926,93.9023,9881.0
2025-01-23 10:55:00,96.55,96.58,96.55,96.56,26507.0,93.9023,93.9315,93.9023,93.912,26507.0
2025-01-23 11:00:00,96.57,96.58,96.55,96.56,27373.0,93.9217,93.9315,93.9023,93.912,27373.0
2025-01-23 11:05:00,96.56,96.57,96.55,96.56,12291.0,93.912,93.9217,93.9023,93.912,12291.0
2025-01-23 11:10:00,96.57,96.59,96.54,96.59,75609.0,93.9217,93.9412,93.8926,93.9412,75609.0
2025-01-23 11:15:00,96.59,96.61,96.57,96.58,39040.0,93.9412,93.9606,93.9217,93.9315,39040.0
2025-01-23 11:20:00,96.59,96.63,96.58,96.63,33890.0,93.9412,93.9801,93.9315,93.9801,33890.0
2025-01-23 11:25:00,96.62,96.62,96.6,96.62,35474.0,93.9704,93.9704,93.9509,93.9704,35474.0
2025-01-23 11:30:00,96.62,96.63,96.61,96.62,11415.0,93.9704,93.9801,93.9606,93.9704,11415.0
2025-01-23 11:35:00,96.63,96.63,96.6,96.61,27748.0,93.9801,93.9801,93.9509,93.9606,27748.0
2025-01-23 11:40:00,96.61,96.63,96.6,96.63,28130.0,93.9606,93.9801,93.9509,93.9801,28130.0
2025-01-23 11:45:00,96.63,96.64,96.62,96.63,15072.0,93.9801,93.9898,93.9704,93.9801,15072.0
2025-01-23 11:50:00,96.63,96.63,96.59,96.62,14365.0,93.9801,93.9801,93.9412,93.9704,14365.0
2025-01-23 11:55:00,96.62,96.62,96.61,96.62,5595.0,93.9704,93.9704,93.9606,93.9704,5595.0
2025-01-23 12:00:00,96.62,96.62,96.58,96.59,13603.0,93.9704,93.9704,93.9315,93.9412,13603.0
2025-01-23 12:05:00,96.59,96.61,96.59,96.61,8005.0,93.9412,93.9606,93.9412,93.9606,8005.0
2025-01-23 12:10:00,96.61,96.62,96.6,96.62,10695.0,93.9606,93.9704,93.9509,93.9704,10695.0
2025-01-23 12:15:00,96.63,96.64,96.62,96.63,14684.0,93.9801,93.9898,93.9704,93.9801,14684.0
2025-01-23 12:20:00,96.64,96.64,96.63,96.64,3743.0,93.9898,93.9898,93.9801,93.9898,3743.0
2025-01-23 12:25:00,96.64,96.64,96.63,96.64,9782.0,93.9898,93.9898,93.9801,93.9898,9782.0
2025-01-23 12:30:00,96.64,96.65,96.63,96.64,6679.0,93.9898,93.9995,93.9801,93.9898,6679.0
2025-01-23 12:35:00,96.64,96.65,96.62,96.64,8660.0,93.9898,93.9995,93.9704,93.9898,8660.0
2025-01-23 12:40:00,96.64,96.67,96.63,96.67,17439.0,93.9898,94.019,93.9801,94.019,17439.0
2025-01-23 12:45:00,96.67,96.67,96.65,96.66,6545.0,94.019,94.019,93.9995,94.0093,6545.0
2025-01-23 12:50:00,96.66,96.67,96.65,96.66,27553.0,94.0093,94.019,93.9995,94.0093,27553.0
2025-01-23 12:55:00,96.66,96.67,96.65,96.67,13313.0,94.0093,94.019,93.9995,94.019,13313.0
2025-01-23 13:00:00,96.67,96.68,96.65,96.66,4911.0,94.019,94.0287,93.9995,94.0093,4911.0
2025-01-23 13:05:00,96.66,96.67,96.65,96.67,26806.0,94.0093,94.019,93.9995,94.019,26806.0
2025-01-23 13:10:00,96.67,96.68,96.66,96.68,11573.0,94.019,94.0287,94.0093,94.0287,11573.0
2025-01-23 13:15:00,96.68,96.68,96.66,96.67,5935.0,94.0287,94.0287,94.0093,94.019,5935.0
2025-01-23 13:20:00,96.66,96.67,96.65,96.66,6133.0,94.0093,94.019,93.9995,94.0093,6133.0
2025-01-23 13:25:00,96.65,96.65,96.63,96.65,23731.0,93.9995,93.9995,93.9801,93.9995,23731.0
2025-01-23 13:30:00,96.65,96.66,96.65,96.66,4600.0,93.9995,94.0093,93.9995,94.0093,4600.0
2025-01-23 13:35:00,96.65,96.66,96.65,96.66,2853.0,93.9995,94.0093,93.9995,94.0093,2853.0
2025-01-23 13:40:00,96.66,96.66,96.64,96.66,25690.0,94.0093,94.0093,93.9898,94.0093,25690.0
2025-01-23 13:45:00,96.66,96.66,96.64,96.65,9814.0,94.0093,94.0093,93.9898,93.9995,9814.0
2025-01-23 13:50:00,96.65,96.66,96.64,96.66,3066.0,93.9995,94.0093,93.9898,94.0093,3066.0
2025-01-23 13:55:00,96.65,96.66,96.64,96.65,8278.0,93.9995,94.0093,93.9898,93.9995,8278.0
2025-01-23 14:00:00,96.65,96.66,96.64,96.66,1541.0,93.9995,94.0093,93.9898,94.0093,1541.0
2025-01-23 14:05:00,96.66,96.67,96.65,96.66,2686.0,94.0093,94.019,93.9995,94.0093,2686.0
2025-01-23 14:10:00,96.67,96.67,96.66,96.66,1350.0,94.019,94.019,94.0093,94.0093,1350.0
2025-01-23 14:15:00,96.66,96.68,96.66,96.68,2897.0,94.0093,94.0287,94.0093,94.0287,2897.0
2025-01-23 14:20:00,96.68,96.7,96.67,96.7,7990.0,94.0287,94.0482,94.019,94.0482,7990.0
2025-01-23 14:25:00,96.7,96.7,96.68,96.68,8187.0,94.0482,94.0482,94.0287,94.0287,8187.0
2025-01-23 14:30:00,96.68,96.7,96.67,96.69,7644.0,94.0287,94.0482,94.019,94.0384,7644.0
2025-01-23 14:35:00,96.69,96.7,96.68,96.69,11441.0,94.0384,94.0482,94.0287,94.0384,11441.0
2025-01-23 14:40:00,96.69,96.7,96.67,96.68,13282.0,94.0384,94.0482,94.019,94.0287,13282.0
2025-01-23 14:45:00,96.68,96.69,96.67,96.68,9275.0,94.0287,94.0384,94.019,94.0287,9275.0
2025-01-23 14:50:00,96.69,96.69,96.68,96.69,18540.0,94.0384,94.0384,94.0287,94.0384,18540.0
2025-01-23 14:55:00,96.68,96.7,96.68,96.69,9738.0,94.0287,94.0482,94.0287,94.0384,9738.0
2025-01-23 15:00:00,96.68,96.69,96.65,96.67,250855.0,94.0287,94.0384,93.9995,94.019,250855.0
2025-01-23 15:05:00,96.67,96.67,96.66,96.67,15785.0,94.019,94.019,94.0093,94.019,15785.0
2025-01-23 15:10:00,96.67,96.68,96.66,96.67,25064.0,94.019,94.0287,94.0093,94.019,25064.0
2025-01-23 15:15:00,96.66,96.68,96.65,96.66,36891.0,94.0093,94.0287,93.9995,94.0093,36891.0
2025-01-23 15:20:00,96.66,96.67,96.65,96.65,82328.0,94.0093,94.019,93.9995,93.9995,82328.0
2025-01-23 15:25:00,96.66,96.66,96.65,96.66,10628.0,94.0093,94.0093,93.9995,94.0093,10628.0
2025-01-23 15:30:00,96.65,96.69,96.65,96.68,79866.0,93.9995,94.0384,93.9995,94.0287,79866.0
2025-01-23 15:35:00,96.68,96.68,96.67,96.68,77510.0,94.0287,94.0287,94.019,94.0287,77510.0
2025-01-23 15:40:00,96.67,96.68,96.67,96.68,55564.0,94.019,94.0287,94.019,94.0287,55564.0
2025-01-23 15:45:00,96.67,96.69,96.66,96.68,139651.0,94.019,94.0384,94.0093,94.0287,139651.0
2025-01-23 15:50:00,96.68,96.7,96.67,96.7,195408.0,94.0287,94.0482,94.019,94.0482,195408.0
2025-01-23 15:55:00,96.7,96.72,96.66,96.7,527579.0,94.0482,94.0676,94.0093,94.0482,527579.0
2025-01-24 09:30:00,96.74,96.76,96.71,96.72,57589.0,94.0871,94.1065,94.0579,94.0676,57589.0
2025-01-24 09:35:00,96.72,96.74,96.72,96.72,17075.0,94.0676,94.0871,94.0676,94.0676,17075.0
2025-01-24 09:40:00,96.73,96.74,96.72,96.74,22741.0,94.0773,94.0871,94.0676,94.0871,22741.0
2025-01-24 09:45:00,96.75,96.82,96.74,96.75,39043.0,94.0968,94.1649,94.0871,94.0968,39043.0
2025-01-24 09:50:00,96.78,96.78,96.72,96.73,35078.0,94.126,94.126,94.0676,94.0773,35078.0
2025-01-24 09:55:00,96.73,96.73,96.71,96.73,28199.0,94.0773,94.0773,94.0579,94.0773,28199.0
2025-01-24 10:00:00,96.74,96.74,96.71,96.74,39629.0,94.0871,94.0871,94.0579,94.0871,39629.0
2025-01-24 10:05:00,96.75,96.77,96.74,96.77,13017.0,94.0968,94.1162,94.0871,94.1162,13017.0
2025-01-24 10:10:00,96.77,96.77,96.74,96.75,6409.0,94.1162,94.1162,94.0871,94.0968,6409.0
2025-01-24 10:15:00,96.74,96.77,96.74,96.77,17091.0,94.0871,94.1162,94.0871,94.1162,17091.0
2025-01-24 10:20:00,96.76,96.76,96.74,96.75,13278.0,94.1065,94.1065,94.0871,94.0968,13278.0
2025-01-24 10:25:00,96.76,96.77,96.75,96.77,7513.0,94.1065,94.1162,94.0968,94.1162,7513.0
2025-01-24 10:30:00,96.77,96.78,96.76,96.78,7896.0,94.1162,94.126,94.1065,94.126,7896.0
2025-01-24 10:35:00,96.78,96.8,96.77,96.78,17237.0,94.126,94.1454,94.1162,94.126,17237.0
2025-01-24 10:40:00,96.78,96.8,96.77,96.79,15321.0,94.126,94.1454,94.1162,94.1357,15321.0
2025-01-24 10:45:00,96.79,96.82,96.78,96.82,21301.0,94.1357,94.1649,94.126,94.1649,21301.0
2025-01-24 10:50:00,96.81,96.87,96.81,96.85,20457.0,94.1551,94.2135,94.1551,94.194,20457.0
2025-01-24 10:55:00,96.85,96.87,96.85,96.85,18646.0,94.194,94.2135,94.194,94.194,18646.0
2025-01-24 11:00:00,96.84,96.87,96.84,96.85,21209.0,94.1843,94.2135,94.1843,94.194,21209.0
2025-01-24 11:05:00,96.85,96.86,96.84,96.86,14285.0,94.194,94.2038,94.1843,94.2038,14285.0
2025-01-24 11:10:00,96.85,96.86,96.84,96.85,21552.0,94.194,94.2038,94.1843,94.194,21552.0
2025-01-24 11:15:00,96.84,96.85,96.84,96.84,23188.0,94.1843,94.194,94.1843,94.1843,23188.0
2025-01-24 11:20:00,96.84,96.86,96.84,96.86,30308.0,94.1843,94.2038,94.1843,94.2038,30308.0
2025-01-24 11:25:00,96.86,96.87,96.85,96.87,12015.0,94.2038,94.2135,94.194,94.2135,12015.0
2025-01-24 11:30:00,96.87,96.88,96.86,96.88,20299.0,94.2135,94.2232,94.2038,94.2232,20299.0
2025-01-24 11:35:00,96.88,96.88,96.87,96.88,9309.0,94.2232,94.2232,94.2135,94.2232,9309.0
2025-01-24 11:40:00,96.88,96.88,96.86,96.87,15169.0,94.2232,94.2232,94.2038,94.2135,15169.0
2025-01-24 11:45:00,96.87,96.87,96.85,96.86,11730.0,94.2135,94.2135,94.194,94.2038,11730.0
2025-01-24 11:50:00,96.86,96.87,96.85,96.87,21030.0,94.2038,94.2135,94.194,94.2135,21030.0
2025-01-24 11:55:00,96.87,96.89,96.87,96.89,10702.0,94.2135,94.233,94.2135,94.233,10702.0
2025-01-24 12:00:00,96.89,96.89,96.87,96.89,23626.0,94.233,94.233,94.2135,94.233,23626.0
2025-01-24 12:05:00,96.89,96.93,96.89,96.92,30106.0,94.233,94.2719,94.233,94.2621,30106.0
2025-01-24 12:10:00,96.92,96.92,96.9,96.91,13066.0,94.2621,94.2621,94.2427,94.2524,13066.0
2025-01-24 12:15:00,96.91,96.91,96.9,96.91,29339.0,94.2524,94.2524,94.2427,94.2524,29339.0
2025-01-24 12:20:00,96.91,96.91,96.88,96.89,26998.0,94.2524,94.2524,94.2232,94.233,26998.0
2025-01-24 12:25:00,96.89,96.89,96.85,96.86,23249.0,94.233,94.233,94.194,94.2038,23249.0
2025-01-24 12:30:00,96.87,96.87,96.86,96.87,22230.0,94.2135,94.2135,94.2038,94.2135,22230.0
2025-01-24 12:35:00,96.87,96.88,96.86,96.88,31815.0,94.2135,94.2232,94.2038,94.2232,31815.0
2025-01-24 12:40:00,96.88,96.88,96.87,96.88,19838.0,94.2232,94.2232,94.2135,94.2232,19838.0
2025-01-24 12:45:00,96.87,96.88,96.84,96.84,10787.0,94.2135,94.2232,94.1843,94.1843,10787.0
2025-01-24 12:50:00,96.85,96.85,96.84,96.85,9108.0,94.194,94.194,94.1843,94.194,9108.0
2025-01-24 12:55:00,96.84,96.85,96.82,96.84,33662.0,94.1843,94.194,94.1649,94.1843,33662.0
2025-01-24 13:00:00,96.84,96.84,96.83,96.84,18403.0,94.1843,94.1843,94.1746,94.1843,18403.0
2025-01-24 13:05:00,96.84,96.84,96.83,96.84,6875.0,94.1843,94.1843,94.1746,94.1843,6875.0
2025-01-24 13:10:00,96.84,96.85,96.83,96.84,7881.0,94.1843,94.194,94.1746,94.1843,7881.0
2025-01-24 13:15:00,96.85,96.86,96.84,96.84,6499.0,94.194,94.2038,94.1843,94.1843,6499.0
2025-01-24 13:20:00,96.84,96.85,96.84,96.85,6364.0,94.1843,94.194,94.1843,94.194,6364.0
2025-01-24 13:25:00,96.84,96.85,96.82,96.83,15240.0,94.1843,94.194,94.1649,94.1746,15240.0
2025-01-24 13:30:00,96.83,96.83,96.81,96.82,8808.0,94.1746,94.1746,94.1551,94.1649,8808.0
2025-01-24 13:35:00,96.81,96.83,96.81,96.81,12640.0,94.1551,94.1746,94.1551,94.1551,12640.0
2025-01-24 13:40:00,96.81,96.82,96.81,96.81,1326.0,94.1551,94.1649,94.1551,94.1551,1326.0
2025-01-24 13:45:00,96.81,96.82,96.8,96.81,17205.0,94.1551,94.1649,94.1454,94.1551,17205.0
2025-01-24 13:50:00,96.81,96.81,96.8,96.81,3903.0,94.1551,94.1551,94.1454,94.1551,3903.0
2025-01-24 13:55:00,96.81,96.81,96.79,96.8,10272.0,94.1551,94.1551,94.1357,94.1454,10272.0
2025-01-24 14:00:00,96.8,96.8,96.78,96.79,10573.0,94.1454,94.1454,94.126,94.1357,10573.0
2025-01-24 14:05:00,96.79,96.79,96.78,96.79,7958.0,94.1357,94.1357,94.126,94.1357,7958.0
2025-01-24 14:10:00,96.79,96.79,96.76,96.77,16318.0,94.1357,94.1357,94.1065,94.1162,16318.0
2025-01-24 14:15:00,96.77,96.78,96.76,96.78,21110.0,94.1162,94.126,94.1065,94.126,21110.0
2025-01-24 14:20:00,96.78,96.79,96.77,96.79,18085.0,94.126,94.1357,94.1162,94.1357,18085.0
2025-01-24 14:25:00,96.79,96.81,96.78,96.8,9656.0,94.1357,94.1551,94.126,94.1454,9656.0
2025-01-24 14:30:00,96.79,96.82,96.79,96.81,236961.0,94.1357,94.1649,94.1357,94.1551,236961.0
2025-01-24 14:35:00,96.81,96.81,96.8,96.81,29519.0,94.1551,94.1551,94.1454,94.1551,29519.0
2025-01-24 14:40:00,96.81,96.82,96.8,96.81,20229.0,94.1551,94.1649,94.1454,94.1551,20229.0
2025-01-24 14:45:00,96.81,96.82,96.8,96.81,20950.0,94.1551,94.1649,94.1454,94.1551,20950.0
2025-01-24 14:50:00,96.81,96.82,96.8,96.82,6925.0,94.1551,94.1649,94.1454,94.1649,6925.0
2025-01-24 14:55:00,96.82,96.83,96.81,96.81,9031.0,94.1649,94.1746,94.1551,94.1551,9031.0
2025-01-24 15:00:00,96.81,96.81,96.8,96.81,2722.0,94.1551,94.1551,94.1454,94.1551,2722.0
2025-01-24 15:05:00,96.81,96.81,96.79,96.8,9590.0,94.1551,94.1551,94.1357,94.1454,9590.0
2025-01-24 15:10:00,96.79,96.8,96.78,96.8,11455.0,94.1357,94.1454,94.126,94.1454,11455.0
2025-01-24 15:15:00,96.8,96.8,96.78,96.79,11253.0,94.1454,94.1454,94.126,94.1357,11253.0
2025-01-24 15:20:00,96.79,96.79,96.78,96.79,2492.0,94.1357,94.1357,94.126,94.1357,2492.0
2025-01-24 15:25:00,96.79,96.79,96.76,96.77,27436.0,94.1357,94.1357,94.1065,94.1162,27436.0
2025-01-24 15:30:00,96.78,96.79,96.77,96.78,25042.0,94.126,94.1357,94.1162,94.126,25042.0
2025-01-24 15:35:00,96.78,96.78,96.77,96.78,6804.0,94.126,94.126,94.1162,94.126,6804.0
2025-01-24 15:40:00,96.78,96.78,96.76,96.78,26818.0,94.126,94.126,94.1065,94.126,26818.0
2025-01-24 15:45:00,96.78,96.78,96.77,96.78,5237.0,94.126,94.126,94.1162,94.126,5237.0
2025-01-24 15:50:00,96.78,96.79,96.77,96.78,24122.0,94.126,94.1357,94.1162,94.126,24122.0
2025-01-24 15:55:00,96.78,96.82,96.77,96.81,78674.0,94.126,94.1649,94.1162,94.1551,78674.0
2025-01-27 09:30:00,96.65,96.82,96.63,96.8,209332.0,93.9995,94.1649,93.9801,94.1454,209332.0
2025-01-27 09:35:00,96.8,96.86,96.8,96.86,78237.0,94.1454,94.2038,94.1454,94.2038,78237.0
2025-01-27 09:40:00,96.86,96.88,96.85,96.86,39988.0,94.2038,94.2232,94.194,94.2038,39988.0
2025-01-27 09:45:00,96.87,96.89,96.85,96.86,10131.0,94.2135,94.233,94.194,94.2038,10131.0
2025-01-27 09:50:00,96.86,96.89,96.85,96.89,7421.0,94.2038,94.233,94.194,94.233,7421.0
2025-01-27 09:55:00,96.88,96.88,96.85,96.88,6739.0,94.2232,94.2232,94.194,94.2232,6739.0
2025-01-27 10:00:00,96.89,96.89,96.84,96.85,25879.0,94.233,94.233,94.1843,94.194,25879.0
2025-01-27 10:05:00,96.85,96.88,96.83,96.84,14985.0,94.194,94.2232,94.1746,94.1843,14985.0
2025-01-27 10:10:00,96.84,96.88,96.84,96.87,12105.0,94.1843,94.2232,94.1843,94.2135,12105.0
2025-01-27 10:15:00,96.86,96.89,96.86,96.89,17478.0,94.2038,94.233,94.2038,94.233,17478.0
2025-01-27 10:20:00,96.89,96.91,96.88,96.91,23088.0,94.233,94.2524,94.2232,94.2524,23088.0
2025-01-27 10:25:00,96.91,96.94,96.9,96.92,11174.0,94.2524,94.2816,94.2427,94.2621,11174.0
2025-01-27 10:30:00,96.92,96.92,96.9,96.91,22952.0,94.2621,94.2621,94.2427,94.2524,22952.0
2025-01-27 10:35:00,96.91,96.93,96.9,96.91,10273.0,94.2524,94.2719,94.2427,94.2524,10273.0
2025-01-27 10:40:00,96.92,96.93,96.91,96.92,6062.0,94.2621,94.2719,94.2524,94.2621,6062.0
2025-01-27 10:45:00,96.93,96.94,96.9,96.91,16339.0,94.2719,94.2816,94.2427,94.2524,16339.0
2025-01-27 10:50:00,96.91,96.93,96.9,96.91,16381.0,94.2524,94.2719,94.2427,94.2524,16381.0
2025-01-27 10:55:00,96.92,96.92,96.89,96.9,11886.0,94.2621,94.2621,94.233,94.2427,11886.0
2025-01-27 11:00:00,96.9,96.9,96.87,96.88,12394.0,94.2427,94.2427,94.2135,94.2232,12394.0
2025-01-27 11:05:00,96.88,96.88,96.86,96.86,3471.0,94.2232,94.2232,94.2038,94.2038,3471.0
2025-01-27 11:10:00,96.87,96.88,96.87,96.88,7125.0,94.2135,94.2232,94.2135,94.2232,7125.0
2025-01-27 11:15:00,96.88,96.89,96.87,96.89,2554.0,94.2232,94.233,94.2135,94.233,2554.0
2025-01-27 11:20:00,96.89,96.89,96.84,96.84,75869.0,94.233,94.233,94.1843,94.1843,75869.0
2025-01-27 11:25:00,96.83,96.86,96.83,96.85,38637.0,94.1746,94.2038,94.1746,94.194,38637.0
2025-01-27 11:30:00,96.85,96.86,96.83,96.84,4116.0,94.194,94.2038,94.1746,94.1843,4116.0
2025-01-27 11:35:00,96.84,96.85,96.83,96.84,7318.0,94.1843,94.194,94.1746,94.1843,7318.0
2025-01-27 11:40:00,96.83,96.85,96.82,96.84,6241.0,94.1746,94.194,94.1649,94.1843,6241.0
2025-01-27 11:45:00,96.84,96.86,96.81,96.83,15883.0,94.1843,94.2038,94.1551,94.1746,15883.0
2025-01-27 11:50:00,96.83,96.85,96.82,96.84,5731.0,94.1746,94.194,94.1649,94.1843,5731.0
2025-01-27 11:55:00,96.85,96.88,96.84,96.87,46328.0,94.194,94.2232,94.1843,94.2135,46328.0
2025-01-27 12:00:00,96.87,96.88,96.85,96.86,3909.0,94.2135,94.2232,94.194,94.2038,3909.0
2025-01-27 12:05:00,96.86,96.87,96.84,96.84,1806.0,94.2038,94.2135,94.1843,94.1843,1806.0
2025-01-27 12:10:00,96.85,96.85,96.84,96.84,7930.0,94.194,94.194,94.1843,94.1843,7930.0
2025-01-27 12:15:00,96.84,96.86,96.83,96.84,2601.0,94.1843,94.2038,94.1746,94.1843,2601.0
2025-01-27 12:20:00,96.83,96.87,96.83,96.87,3236.0,94.1746,94.2135,94.1746,94.2135,3236.0
2025-01-27 12:25:00,96.87,96.89,96.86,96.88,12384.0,94.2135,94.233,94.2038,94.2232,12384.0
2025-01-27 12:30:00,96.87,96.89,96.87,96.88,4800.0,94.2135,94.233,94.2135,94.2232,4800.0
2025-01-27 12:35:00,96.88,96.88,96.86,96.87,3780.0,94.2232,94.2232,94.2038,94.2135,3780.0
2025-01-27 12:40:00,96.86,96.89,96.85,96.89,6780.0,94.2038,94.233,94.194,94.233,6780.0
2025-01-27 12:45:00,96.89,96.9,96.89,96.89,5977.0,94.233,94.2427,94.233,94.233,5977.0
2025-01-27 12:50:00,96.88,96.88,96.85,96.87,17952.0,94.2232,94.2232,94.194,94.2135,17952.0
2025-01-27 12:55:00,96.88,96.89,96.87,96.87,19874.0,94.2232,94.233,94.2135,94.2135,19874.0
2025-01-27 13:00:00,96.88,96.92,96.88,96.92,15067.0,94.2232,94.2621,94.2232,94.2621,15067.0
2025-01-27 13:05:00,96.93,96.93,96.89,96.9,13681.0,94.2719,94.2719,94.233,94.2427,13681.0
2025-01-27 13:10:00,96.89,96.9,96.88,96.88,10152.0,94.233,94.2427,94.2232,94.2232,10152.0
2025-01-27 13:15:00,96.88,96.89,96.86,96.87,5828.0,94.2232,94.233,94.2038,94.2135,5828.0
2025-01-27 13:20:00,96.87,96.88,96.86,96.88,9111.0,94.2135,94.2232,94.2038,94.2232,9111.0
2025-01-27 13:25:00,96.88,96.88,96.84,96.84,4916.0,94.2232,94.2232,94.1843,94.1843,4916.0
2025-01-27 13:30:00,96.85,96.87,96.85,96.85,32106.0,94.194,94.2135,94.194,94.194,32106.0
2025-01-27 13:35:00,96.85,96.86,96.84,96.84,9752.0,94.194,94.2038,94.1843,94.1843,9752.0
2025-01-27 13:40:00,96.85,96.87,96.85,96.87,2351.0,94.194,94.2135,94.194,94.2135,2351.0
2025-01-27 13:45:00,96.86,96.87,96.85,96.85,5033.0,94.2038,94.2135,94.194,94.194,5033.0
2025-01-27 13:50:00,96.85,96.86,96.85,96.85,6781.0,94.194,94.2038,94.194,94.194,6781.0
2025-01-27 13:55:00,96.84,96.85,96.83,96.84,9215.0,94.1843,94.194,94.1746,94.1843,9215.0
2025-01-27 14:00:00,96.84,96.85,96.83,96.84,4135.0,94.1843,94.194,94.1746,94.1843,4135.0
2025-01-27 14:05:00,96.84,96.85,96.83,96.85,3320.0,94.1843,94.194,94.1746,94.194,3320.0
2025-01-27 14:10:00,96.85,96.86,96.84,96.84,4519.0,94.194,94.2038,94.1843,94.1843,4519.0
2025-01-27 14:15:00,96.83,96.85,96.83,96.84,12841.0,94.1746,94.194,94.1746,94.1843,12841.0
2025-01-27 14:20:00,96.85,96.87,96.84,96.85,7195.0,94.194,94.2135,94.1843,94.194,7195.0
2025-01-27 14:25:00,96.85,96.86,96.83,96.84,13280.0,94.194,94.2038,94.1746,94.1843,13280.0
2025-01-27 14:30:00,96.84,96.85,96.83,96.84,15168.0,94.1843,94.194,94.1746,94.1843,15168.0
2025-01-27 14:35:00,96.84,96.85,96.83,96.84,7262.0,94.1843,94.194,94.1746,94.1843,7262.0
2025-01-27 14:40:00,96.84,96.85,96.82,96.82,6465.0,94.1843,94.194,94.1649,94.1649,6465.0
2025-01-27 14:45:00,96.83,96.83,96.8,96.82,10075.0,94.1746,94.1746,94.1454,94.1649,10075.0
2025-01-27 14:50:00,96.82,96.83,96.8,96.82,12739.0,94.1649,94.1746,94.1454,94.1649,12739.0
2025-01-27 14:55:00,96.82,96.85,96.82,96.84,111100.0,94.1649,94.194,94.1649,94.1843,111100.0
2025-01-27 15:00:00,96.84,96.85,96.83,96.84,7118.0,94.1843,94.194,94.1746,94.1843,7118.0
2025-01-27 15:05:00,96.84,96.86,96.83,96.86,8620.0,94.1843,94.2038,94.1746,94.2038,8620.0
2025-01-27 15:10:00,96.86,96.86,96.84,96.85,11035.0,94.2038,94.2038,94.1843,94.194,11035.0
2025-01-27 15:15:00,96.85,96.87,96.84,96.87,5485.0,94.194,94.2135,94.1843,94.2135,5485.0
2025-01-27 15:20:00,96.87,96.89,96.86,96.88,12995.0,94.2135,94.233,94.2038,94.2232,12995.0
2025-01-27 15:25:00,96.87,96.87,96.85,96.87,30014.0,94.2135,94.2135,94.194,94.2135,30014.0
2025-01-27 15:30:00,96.87,96.87,96.85,96.86,8123.0,94.2135,94.2135,94.194,94.2038,8123.0
2025-01-27 15:35:00,96.86,96.88,96.85,96.88,12845.0,94.2038,94.2232,94.194,94.2232,12845.0
2025-01-27 15:40:00,96.88,96.89,96.87,96.89,17358.0,94.2232,94.233,94.2135,94.233,17358.0
2025-01-27 15:45:00,96.89,96.9,96.88,96.89,18396.0,94.233,94.2427,94.2232,94.233,18396.0
2025-01-27 15:50:00,96.88,96.9,96.87,96.88,93720.0,94.2232,94.2427,94.2135,94.2232,93720.0
2025-01-27 15:55:00,96.88,96.94,96.88,96.91,133109.0,94.2232,94.2816,94.2232,94.2524,133109.0
2025-01-28 09:30:00,96.82,96.87,96.8,96.83,42613.0,94.1649,94.2135,94.1454,94.1746,42613.0
2025-01-28 09:35:00,96.83,96.84,96.82,96.84,30660.0,94.1746,94.1843,94.1649,94.1843,30660.0
2025-01-28 09:40:00,96.83,96.83,96.78,96.79,30087.0,94.1746,94.1746,94.126,94.1357,30087.0
2025-01-28 09:45:00,96.8,96.8,96.77,96.78,30901.0,94.1454,94.1454,94.1162,94.126,30901.0
2025-01-28 09:50:00,96.78,96.79,96.76,96.79,144943.0,94.126,94.1357,94.1065,94.1357,144943.0
2025-01-28 09:55:00,96.79,96.79,96.75,96.76,10667.0,94.1357,94.1357,94.0968,94.1065,10667.0
2025-01-28 10:00:00,96.75,96.77,96.74,96.77,30685.0,94.0968,94.1162,94.0871,94.1162,30685.0
2025-01-28 10:05:00,96.77,96.78,96.75,96.76,13695.0,94.1162,94.126,94.0968,94.1065,13695.0
2025-01-28 10:10:00,96.76,96.8,96.75,96.8,18154.0,94.1065,94.1454,94.0968,94.1454,18154.0
2025-01-28 10:15:00,96.8,96.82,96.78,96.82,79513.0,94.1454,94.1649,94.126,94.1649,79513.0
2025-01-28 10:20:00,96.82,96.85,96.82,96.84,7001.0,94.1649,94.194,94.1649,94.1843,7001.0
2025-01-28 10:25:00,96.84,96.86,96.84,96.84,14313.0,94.1843,94.2038,94.1843,94.1843,14313.0
2025-01-28 10:30:00,96.84,96.85,96.82,96.82,24898.0,94.1843,94.194,94.1649,94.1649,24898.0
2025-01-28 10:35:00,96.83,96.83,96.8,96.81,6539.0,94.1746,94.1746,94.1454,94.1551,6539.0
2025-01-28 10:40:00,96.8,96.8,96.77,96.78,5939.0,94.1454,94.1454,94.1162,94.126,5939.0
2025-01-28 10:45:00,96.77,96.8,96.77,96.8,27219.0,94.1162,94.1454,94.1162,94.1454,27219.0
2025-01-28 10:50:00,96.8,96.8,96.79,96.79,14231.0,94.1454,94.1454,94.1357,94.1357,14231.0
2025-01-28 10:55:00,96.8,96.8,96.77,96.77,10216.0,94.1454,94.1454,94.1162,94.1162,10216.0
2025-01-28 11:00:00,96.77,96.78,96.76,96.78,11942.0,94.1162,94.126,94.1065,94.126,11942.0
2025-01-28 11:05:00,96.78,96.79,96.77,96.79,14473.0,94.126,94.1357,94.1162,94.1357,14473.0
2025-01-28 11:10:00,96.79,96.8,96.76,96.76,16307.0,94.1357,94.1454,94.1065,94.1065,16307.0
2025-01-28 11:15:00,96.77,96.78,96.75,96.76,17890.0,94.1162,94.126,94.0968,94.1065,17890.0
2025-01-28 11:20:00,96.76,96.77,96.75,96.76,15607.0,94.1065,94.1162,94.0968,94.1065,15607.0
2025-01-28 11:25:00,96.76,96.76,96.72,96.73,22000.0,94.1065,94.1065,94.0676,94.0773,22000.0
2025-01-28 11:30:00,96.74,96.76,96.74,96.76,5395.0,94.0871,94.1065,94.0871,94.1065,5395.0
2025-01-28 11:35:00,96.76,96.76,96.75,96.76,9932.0,94.1065,94.1065,94.0968,94.1065,9932.0
2025-01-28 11:40:00,96.76,96.76,96.74,96.76,23864.0,94.1065,94.1065,94.0871,94.1065,23864.0
2025-01-28 11:45:00,96.76,96.77,96.75,96.76,51303.0,94.1065,94.1162,94.0968,94.1065,51303.0
2025-01-28 11:50:00,96.77,96.77,96.73,96.73,33597.0,94.1162,94.1162,94.0773,94.0773,33597.0
2025-01-28 11:55:00,96.73,96.73,96.72,96.73,49851.0,94.0773,94.0773,94.0676,94.0773,49851.0
2025-01-28 12:00:00,96.72,96.77,96.72,96.77,60933.0,94.0676,94.1162,94.0676,94.1162,60933.0
2025-01-28 12:05:00,96.77,96.78,96.76,96.78,21421.0,94.1162,94.126,94.1065,94.126,21421.0
2025-01-28 12:10:00,96.78,96.81,96.77,96.81,13893.0,94.126,94.1551,94.1162,94.1551,13893.0
2025-01-28 12:15:00,96.81,96.82,96.8,96.81,12584.0,94.1551,94.1649,94.1454,94.1551,12584.0
2025-01-28 12:20:00,96.81,96.84,96.81,96.83,7205.0,94.1551,94.1843,94.1551,94.1746,7205.0
2025-01-28 12:25:00,96.83,96.84,96.82,96.83,8734.0,94.1746,94.1843,94.1649,94.1746,8734.0
2025-01-28 12:30:00,96.83,96.83,96.79,96.8,42112.0,94.1746,94.1746,94.1357,94.1454,42112.0
2025-01-28 12:35:00,96.8,96.8,96.79,96.8,741.0,94.1454,94.1454,94.1357,94.1454,741.0
2025-01-28 12:40:00,96.8,96.8,96.77,96.77,43226.0,94.1454,94.1454,94.1162,94.1162,43226.0
2025-01-28 12:45:00,96.77,96.78,96.76,96.77,8329.0,94.1162,94.126,94.1065,94.1162,8329.0
2025-01-28 12:50:00,96.77,96.78,96.76,96.77,25183.0,94.1162,94.126,94.1065,94.1162,25183.0
2025-01-28 12:55:00,96.77,96.78,96.75,96.75,17742.0,94.1162,94.126,94.0968,94.0968,17742.0
2025-01-28 13:00:00,96.75,96.78,96.75,96.78,18781.0,94.0968,94.126,94.0968,94.126,18781.0
2025-01-28 13:05:00,96.77,96.79,96.77,96.79,38732.0,94.1162,94.1357,94.1162,94.1357,38732.0
2025-01-28 13:10:00,96.79,96.81,96.78,96.81,32373.0,94.1357,94.1551,94.126,94.1551,32373.0
2025-01-28 13:15:00,96.81,96.83,96.81,96.83,18394.0,94.1551,94.1746,94.1551,94.1746,18394.0
2025-01-28 13:20:00,96.83,96.84,96.8,96.82,86397.0,94.1746,94.1843,94.1454,94.1649,86397.0
2025-01-28 13:25:00,96.81,96.84,96.81,96.84,35300.0,94.1551,94.1843,94.1551,94.1843,35300.0
2025-01-28 13:30:00,96.84,96.85,96.81,96.81,60839.0,94.1843,94.194,94.1551,94.1551,60839.0
2025-01-28 13:35:00,96.81,96.82,96.79,96.8,15230.0,94.1551,94.1649,94.1357,94.1454,15230.0
2025-01-28 13:40:00,96.8,96.81,96.78,96.8,18966.0,94.1454,94.1551,94.126,94.1454,18966.0
2025-01-28 13:45:00,96.8,96.81,96.79,96.81,14957.0,94.1454,94.1551,94.1357,94.1551,14957.0
2025-01-28 13:50:00,96.81,96.82,96.8,96.81,17279.0,94.1551,94.1649,94.1454,94.1551,17279.0
2025-01-28 13:55:00,96.81,96.83,96.81,96.83,53441.0,94.1551,94.1746,94.1551,94.1746,53441.0
2025-01-28 14:00:00,96.83,96.83,96.82,96.83,8497.0,94.1746,94.1746,94.1649,94.1746,8497.0
2025-01-28 14:05:00,96.83,96.83,96.82,96.82,5500.0,94.1746,94.1746,94.1649,94.1649,5500.0
2025-01-28 14:10:00,96.82,96.83,96.82,96.83,16707.0,94.1649,94.1746,94.1649,94.1746,16707.0
2025-01-28 14:15:00,96.83,96.84,96.83,96.84,14901.0,94.1746,94.1843,94.1746,94.1843,14901.0
2025-01-28 14:20:00,96.84,96.85,96.83,96.83,19854.0,94.1843,94.194,94.1746,94.1746,19854.0
2025-01-28 14:25:00,96.84,96.84,96.82,96.84,34146.0,94.1843,94.1843,94.1649,94.1843,34146.0
2025-01-28 14:30:00,96.84,96.84,96.81,96.83,78542.0,94.1843,94.1843,94.1551,94.1746,78542.0
2025-01-28 14:35:00,96.84,96.85,96.83,96.84,74120.0,94.1843,94.194,94.1746,94.1843,74120.0
2025-01-28 14:40:00,96.84,96.86,96.83,96.86,15036.0,94.1843,94.2038,94.1746,94.2038,15036.0
2025-01-28 14:45:00,96.86,96.88,96.86,96.87,35685.0,94.2038,94.2232,94.2038,94.2135,35685.0
2025-01-28 14:50:00,96.88,96.89,96.87,96.89,49836.0,94.2232,94.233,94.2135,94.233,49836.0
2025-01-28 14:55:00,96.89,96.9,96.88,96.9,27196.0,94.233,94.2427,94.2232,94.2427,27196.0
2025-01-28 15:00:00,96.9,96.9,96.88,96.88,11263.0,94.2427,94.2427,94.2232,94.2232,11263.0
2025-01-28 15:05:00,96.88,96.89,96.87,96.87,39514.0,94.2232,94.233,94.2135,94.2135,39514.0
2025-01-28 15:10:00,96.88,96.88,96.84,96.85,40577.0,94.2232,94.2232,94.1843,94.194,40577.0
2025-01-28 15:15:00,96.86,96.89,96.85,96.89,27590.0,94.2038,94.233,94.194,94.233,27590.0
2025-01-28 15:20:00,96.89,96.9,96.87,96.88,111122.0,94.233,94.2427,94.2135,94.2232,111122.0
2025-01-28 15:25:00,96.88,96.88,96.85,96.86,33393.0,94.2232,94.2232,94.194,94.2038,33393.0
2025-01-28 15:30:00,96.86,96.88,96.86,96.86,28882.0,94.2038,94.2232,94.2038,94.2038,28882.0
2025-01-28 15:35:00,96.87,96.87,96.85,96.86,89417.0,94.2135,94.2135,94.194,94.2038,89417.0
2025-01-28 15:40:00,96.86,96.88,96.85,96.88,16204.0,94.2038,94.2232,94.194,94.2232,16204.0
2025-01-28 15:45:00,96.88,96.89,96.87,96.88,18978.0,94.2232,94.233,94.2135,94.2232,18978.0
2025-01-28 15:50:00,96.88,96.89,96.87,96.89,33524.0,94.2232,94.233,94.2135,94.233,33524.0
2025-01-28 15:55:00,96.88,96.88,96.84,96.85,57519.0,94.2232,94.2232,94.1843,94.194,57519.0
2025-01-29 09:30:00,96.8,96.85,96.8,96.82,76437.0,94.1454,94.194,94.1454,94.1649,76437.0
2025-01-29 09:35:00,96.82,96.82,96.78,96.81,45738.0,94.1649,94.1649,94.126,94.1551,45738.0
2025-01-29 09:40:00,96.81,96.83,96.79,96.81,18147.0,94.1551,94.1746,94.1357,94.1551,18147.0
2025-01-29 09:45:00,96.81,96.84,96.81,96.83,4334.0,94.1551,94.1843,94.1551,94.1746,4334.0
2025-01-29 09:50:00,96.83,96.84,96.82,96.84,2408.0,94.1746,94.1843,94.1649,94.1843,2408.0
2025-01-29 09:55:00,96.84,96.87,96.83,96.87,25089.0,94.1843,94.2135,94.1746,94.2135,25089.0
2025-01-29 10:00:00,96.87,96.87,96.84,96.86,43096.0,94.2135,94.2135,94.1843,94.2038,43096.0
2025-01-29 10:05:00,96.87,96.89,96.86,96.89,34909.0,94.2135,94.233,94.2038,94.233,34909.0
2025-01-29 10:10:00,96.89,96.89,96.86,96.88,41384.0,94.233,94.233,94.2038,94.2232,41384.0
2025-01-29 10:15:00,96.88,96.89,96.87,96.88,10732.0,94.2232,94.233,94.2135,94.2232,10732.0
2025-01-29 10:20:00,96.87,96.9,96.86,96.9,76853.0,94.2135,94.2427,94.2038,94.2427,76853.0
2025-01-29 10:25:00,96.9,96.91,96.89,96.9,33374.0,94.2427,94.2524,94.233,94.2427,33374.0
2025-01-29 10:30:00,96.91,96.91,96.89,96.91,9362.0,94.2524,94.2524,94.233,94.2524,9362.0
2025-01-29 10:35:00,96.91,96.91,96.9,96.9,6065.0,94.2524,94.2524,94.2427,94.2427,6065.0
2025-01-29 10:40:00,96.9,96.9,96.88,96.89,70973.0,94.2427,94.2427,94.2232,94.233,70973.0
2025-01-29 10:45:00,96.89,96.89,96.86,96.88,127676.0,94.233,94.233,94.2038,94.2232,127676.0
2025-01-29 10:50:00,96.88,96.89,96.87,96.87,12980.0,94.2232,94.233,94.2135,94.2135,12980.0
2025-01-29 10:55:00,96.87,96.87,96.85,96.87,35066.0,94.2135,94.2135,94.194,94.2135,35066.0
2025-01-29 11:00:00,96.87,96.88,96.85,96.87,28948.0,94.2135,94.2232,94.194,94.2135,28948.0
2025-01-29 11:05:00,96.86,96.86,96.83,96.84,10214.0,94.2038,94.2038,94.1746,94.1843,10214.0
2025-01-29 11:10:00,96.85,96.85,96.84,96.84,8353.0,94.194,94.194,94.1843,94.1843,8353.0
2025-01-29 11:15:00,96.84,96.84,96.82,96.84,47040.0,94.1843,94.1843,94.1649,94.1843,47040.0
2025-01-29 11:20:00,96.84,96.85,96.83,96.85,5215.0,94.1843,94.194,94.1746,94.194,5215.0
2025-01-29 11:25:00,96.85,96.85,96.83,96.84,3273.0,94.194,94.194,94.1746,94.1843,3273.0
2025-01-29 11:30:00,96.84,96.85,96.84,96.84,27706.0,94.1843,94.194,94.1843,94.1843,27706.0
2025-01-29 11:35:00,96.85,96.85,96.83,96.83,12312.0,94.194,94.194,94.1746,94.1746,12312.0
2025-01-29 11:40:00,96.83,96.83,96.81,96.82,9939.0,94.1746,94.1746,94.1551,94.1649,9939.0
2025-01-29 11:45:00,96.83,96.84,96.82,96.83,1686.0,94.1746,94.1843,94.1649,94.1746,1686.0
2025-01-29 11:50:00,96.84,96.84,96.83,96.84,4011.0,94.1843,94.1843,94.1746,94.1843,4011.0
2025-01-29 11:55:00,96.83,96.83,96.82,96.82,13794.0,94.1746,94.1746,94.1649,94.1649,13794.0
2025-01-29 12:00:00,96.83,96.86,96.82,96.86,8400.0,94.1746,94.2038,94.1649,94.2038,8400.0
2025-01-29 12:05:00,96.88,96.88,96.86,96.87,7749.0,94.2232,94.2232,94.2038,94.2135,7749.0
2025-01-29 12:10:00,96.87,96.87,96.86,96.86,3944.0,94.2135,94.2135,94.2038,94.2038,3944.0
2025-01-29 12:15:00,96.86,96.87,96.85,96.87,5814.0,94.2038,94.2135,94.194,94.2135,5814.0
2025-01-29 12:20:00,96.88,96.88,96.87,96.88,22685.0,94.2232,94.2232,94.2135,94.2232,22685.0
2025-01-29 12:25:00,96.87,96.88,96.87,96.87,907.0,94.2135,94.2232,94.2135,94.2135,907.0
2025-01-29 12:30:00,96.88,96.88,96.86,96.86,5503.0,94.2232,94.2232,94.2038,94.2038,5503.0
2025-01-29 12:35:00,96.86,96.87,96.85,96.86,13558.0,94.2038,94.2135,94.194,94.2038,13558.0
2025-01-29 12:40:00,96.86,96.86,96.85,96.86,935.0,94.2038,94.2038,94.194,94.2038,935.0
2025-01-29 12:45:00,96.86,96.86,96.83,96.84,4171.0,94.2038,94.2038,94.1746,94.1843,4171.0
2025-01-29 12:50:00,96.84,96.85,96.84,96.84,4065.0,94.1843,94.194,94.1843,94.1843,4065.0
2025-01-29 12:55:00,96.85,96.86,96.83,96.85,10158.0,94.194,94.2038,94.1746,94.194,10158.0
2025-01-29 13:00:00,96.86,96.86,96.79,96.8,84570.0,94.2038,94.2038,94.1357,94.1454,84570.0
2025-01-29 13:05:00,96.79,96.82,96.78,96.81,409385.0,94.1357,94.1649,94.126,94.1551,409385.0
2025-01-29 13:10:00,96.83,96.84,96.81,96.83,4894.0,94.1746,94.1843,94.1551,94.1746,4894.0
2025-01-29 13:15:00,96.84,96.84,96.82,96.83,4139.0,94.1843,94.1843,94.1649,94.1746,4139.0
2025-01-29 13:20:00,96.82,96.82,96.81,96.82,57960.0,94.1649,94.1649,94.1551,94.1649,57960.0
2025-01-29 13:25:00,96.84,96.84,96.83,96.84,26728.0,94.1843,94.1843,94.1746,94.1843,26728.0
2025-01-29 13:30:00,96.84,96.86,96.84,96.85,8944.0,94.1843,94.2038,94.1843,94.194,8944.0
2025-01-29 13:35:00,96.84,96.84,96.83,96.83,27355.0,94.1843,94.1843,94.1746,94.1746,27355.0
2025-01-29 13:40:00,96.82,96.84,96.82,96.83,2628.0,94.1649,94.1843,94.1649,94.1746,2628.0
2025-01-29 13:45:00,96.82,96.83,96.81,96.82,3888.0,94.1649,94.1746,94.1551,94.1649,3888.0
2025-01-29 13:50:00,96.83,96.83,96.82,96.83,11456.0,94.1746,94.1746,94.1649,94.1746,11456.0
2025-01-29 13:55:00,96.82,96.83,96.81,96.83,33299.0,94.1649,94.1746,94.1551,94.1746,33299.0
2025-01-29 14:00:00,96.82,96.82,96.69,96.7,57347.0,94.1649,94.1649,94.0384,94.0482,57347.0
2025-01-29 14:05:00,96.69,96.71,96.66,96.7,48279.0,94.0384,94.0579,94.0093,94.0482,48279.0
2025-01-29 14:10:00,96.7,96.7,96.66,96.68,38319.0,94.0482,94.0482,94.0093,94.0287,38319.0
2025-01-29 14:15:00,96.69,96.69,96.65,96.67,34541.0,94.0384,94.0384,93.9995,94.019,34541.0
2025-01-29 14:20:00,96.68,96.69,96.67,96.69,8944.0,94.0287,94.0384,94.019,94.0384,8944.0
2025-01-29 14:25:00,96.68,96.7,96.67,96.69,8323.0,94.0287,94.0482,94.019,94.0384,8323.0
2025-01-29 14:30:00,96.69,96.75,96.67,96.72,68922.0,94.0384,94.0968,94.019,94.0676,68922.0
2025-01-29 14:35:00,96.71,96.76,96.66,96.76,67795.0,94.0579,94.1065,94.0093,94.1065,67795.0
2025-01-29 14:40:00,96.76,96.83,96.75,96.79,43229.0,94.1065,94.1746,94.0968,94.1357,43229.0
2025-01-29 14:45:00,96.8,96.83,96.77,96.79,29647.0,94.1454,94.1746,94.1162,94.1357,29647.0
2025-01-29 14:50:00,96.8,96.84,96.78,96.8,36462.0,94.1454,94.1843,94.126,94.1454,36462.0
2025-01-29 14:55:00,96.8,96.84,96.77,96.79,19269.0,94.1454,94.1843,94.1162,94.1357,19269.0
2025-01-29 15:00:00,96.8,96.81,96.76,96.77,8874.0,94.1454,94.1551,94.1065,94.1162,8874.0
2025-01-29 15:05:00,96.76,96.79,96.76,96.79,8885.0,94.1065,94.1357,94.1065,94.1357,8885.0
2025-01-29 15:10:00,96.79,96.81,96.74,96.78,88846.0,94.1357,94.1551,94.0871,94.126,88846.0
2025-01-29 15:15:00,96.78,96.78,96.74,96.77,37961.0,94.126,94.126,94.0871,94.1162,37961.0
2025-01-29 15:20:00,96.78,96.84,96.78,96.84,17345.0,94.126,94.1843,94.126,94.1843,17345.0
2025-01-29 15:25:00,96.82,96.83,96.81,96.81,10882.0,94.1649,94.1746,94.1551,94.1551,10882.0
2025-01-29 15:30:00,96.81,96.82,96.78,96.81,8885.0,94.1551,94.1649,94.126,94.1551,8885.0
2025-01-29 15:35:00,96.81,96.81,96.78,96.79,14005.0,94.1551,94.1551,94.126,94.1357,14005.0
2025-01-29 15:40:00,96.8,96.81,96.78,96.79,12826.0,94.1454,94.1551,94.126,94.1357,12826.0
2025-01-29 15:45:00,96.78,96.79,96.76,96.78,9987.0,94.126,94.1357,94.1065,94.126,9987.0
2025-01-29 15:50:00,96.79,96.82,96.78,96.81,33421.0,94.1357,94.1649,94.126,94.1551,33421.0
2025-01-29 15:55:00,96.81,96.82,96.78,96.79,61264.0,94.1551,94.1649,94.126,94.1357,61264.0
2025-01-30 09:30:00,96.9,96.96,96.89,96.9,53112.0,94.2427,94.301,94.233,94.2427,53112.0
2025-01-30 09:35:00,96.91,96.94,96.9,96.94,5795.0,94.2524,94.2816,94.2427,94.2816,5795.0
2025-01-30 09:40:00,96.94,96.94,96.92,96.92,9641.0,94.2816,94.2816,94.2621,94.2621,9641.0
2025-01-30 09:45:00,96.92,96.95,96.92,96.95,1990.0,94.2621,94.2913,94.2621,94.2913,1990.0
2025-01-30 09:50:00,96.95,96.96,96.94,96.94,7449.0,94.2913,94.301,94.2816,94.2816,7449.0
2025-01-30 09:55:00,96.96,96.98,96.93,96.95,34142.0,94.301,94.3205,94.2719,94.2913,34142.0
2025-01-30 10:00:00,96.94,96.96,96.92,96.96,34553.0,94.2816,94.301,94.2621,94.301,34553.0
2025-01-30 10:05:00,96.96,96.97,96.94,96.95,23467.0,94.301,94.3108,94.2816,94.2913,23467.0
2025-01-30 10:10:00,96.95,96.98,96.95,96.97,42323.0,94.2913,94.3205,94.2913,94.3108,42323.0
2025-01-30 10:15:00,96.97,96.98,96.95,96.95,39275.0,94.3108,94.3205,94.2913,94.2913,39275.0
2025-01-30 10:20:00,96.96,96.96,96.92,96.93,52535.0,94.301,94.301,94.2621,94.2719,52535.0
2025-01-30 10:25:00,96.93,96.94,96.9,96.91,27674.0,94.2719,94.2816,94.2427,94.2524,27674.0
2025-01-30 10:30:00,96.91,96.92,96.9,96.92,36794.0,94.2524,94.2621,94.2427,94.2621,36794.0
2025-01-30 10:35:00,96.92,96.94,96.92,96.93,15734.0,94.2621,94.2816,94.2621,94.2719,15734.0
2025-01-30 10:40:00,96.93,96.93,96.88,96.88,284193.0,94.2719,94.2719,94.2232,94.2232,284193.0
2025-01-30 10:45:00,96.88,96.91,96.87,96.9,65289.0,94.2232,94.2524,94.2135,94.2427,65289.0
2025-01-30 10:50:00,96.9,96.9,96.86,96.86,140544.0,94.2427,94.2427,94.2038,94.2038,140544.0
2025-01-30 10:55:00,96.87,96.88,96.85,96.87,18056.0,94.2135,94.2232,94.194,94.2135,18056.0
2025-01-30 11:00:00,96.88,96.91,96.87,96.91,13512.0,94.2232,94.2524,94.2135,94.2524,13512.0
2025-01-30 11:05:00,96.9,96.91,96.89,96.89,6105.0,94.2427,94.2524,94.233,94.233,6105.0
2025-01-30 11:10:00,96.9,96.91,96.89,96.9,3324.0,94.2427,94.2524,94.233,94.2427,3324.0
2025-01-30 11:15:00,96.9,96.91,96.88,96.9,66388.0,94.2427,94.2524,94.2232,94.2427,66388.0
2025-01-30 11:20:00,96.91,96.92,96.9,96.91,26008.0,94.2524,94.2621,94.2427,94.2524,26008.0
2025-01-30 11:25:00,96.91,96.93,96.9,96.93,41714.0,94.2524,94.2719,94.2427,94.2719,41714.0
2025-01-30 11:30:00,96.93,96.94,96.91,96.92,32383.0,94.2719,94.2816,94.2524,94.2621,32383.0
2025-01-30 11:35:00,96.92,96.95,96.91,96.95,9414.0,94.2621,94.2913,94.2524,94.2913,9414.0
2025-01-30 11:40:00,96.95,96.96,96.93,96.95,91259.0,94.2913,94.301,94.2719,94.2913,91259.0
2025-01-30 11:45:00,96.95,96.97,96.95,96.95,15754.0,94.2913,94.3108,94.2913,94.2913,15754.0
2025-01-30 11:50:00,96.95,96.97,96.95,96.96,16234.0,94.2913,94.3108,94.2913,94.301,16234.0
2025-01-30 11:55:00,96.96,96.97,96.95,96.95,31922.0,94.301,94.3108,94.2913,94.2913,31922.0
2025-01-30 12:00:00,96.95,96.96,96.93,96.96,39119.0,94.2913,94.301,94.2719,94.301,39119.0
2025-01-30 12:05:00,96.97,96.97,96.96,96.97,9251.0,94.3108,94.3108,94.301,94.3108,9251.0
2025-01-30 12:10:00,96.96,96.97,96.95,96.95,33778.0,94.301,94.3108,94.2913,94.2913,33778.0
2025-01-30 12:15:00,96.95,96.97,96.94,96.95,41010.0,94.2913,94.3108,94.2816,94.2913,41010.0
2025-01-30 12:20:00,96.95,96.97,96.95,96.95,13910.0,94.2913,94.3108,94.2913,94.2913,13910.0
2025-01-30 12:25:00,96.95,96.97,96.94,96.97,14839.0,94.2913,94.3108,94.2816,94.3108,14839.0
2025-01-30 12:30:00,96.96,96.97,96.95,96.97,19383.0,94.301,94.3108,94.2913,94.3108,19383.0
2025-01-30 12:35:00,96.97,96.97,96.96,96.97,7046.0,94.3108,94.3108,94.301,94.3108,7046.0
2025-01-30 12:40:00,96.97,96.98,96.97,96.97,3769.0,94.3108,94.3205,94.3108,94.3108,3769.0
2025-01-30 12:45:00,96.97,96.98,96.97,96.97,8551.0,94.3108,94.3205,94.3108,94.3108,8551.0
2025-01-30 12:50:00,96.98,96.99,96.97,96.98,3055.0,94.3205,94.3302,94.3108,94.3205,3055.0
2025-01-30 12:55:00,96.98,96.99,96.96,96.97,10752.0,94.3205,94.3302,94.301,94.3108,10752.0
2025-01-30 13:00:00,96.97,96.98,96.95,96.98,59620.0,94.3108,94.3205,94.2913,94.3205,59620.0
2025-01-30 13:05:00,96.97,96.98,96.97,96.98,11884.0,94.3108,94.3205,94.3108,94.3205,11884.0
2025-01-30 13:10:00,96.98,96.99,96.98,96.99,16965.0,94.3205,94.3302,94.3205,94.3302,16965.0
2025-01-30 13:15:00,96.98,96.99,96.95,96.95,68144.0,94.3205,94.3302,94.2913,94.2913,68144.0
2025-01-30 13:20:00,96.95,96.99,96.95,96.99,38752.0,94.2913,94.3302,94.2913,94.3302,38752.0
2025-01-30 13:25:00,96.98,96.99,96.97,96.98,20491.0,94.3205,94.3302,94.3108,94.3205,20491.0
2025-01-30 13:30:00,96.98,96.98,96.97,96.98,5880.0,94.3205,94.3205,94.3108,94.3205,5880.0
2025-01-30 13:35:00,96.98,96.98,96.97,96.98,5224.0,94.3205,94.3205,94.3108,94.3205,5224.0
2025-01-30 13:40:00,96.98,96.98,96.96,96.97,25537.0,94.3205,94.3205,94.301,94.3108,25537.0
2025-01-30 13:45:00,96.97,96.97,96.96,96.97,13246.0,94.3108,94.3108,94.301,94.3108,13246.0
2025-01-30 13:50:00,96.97,96.98,96.96,96.97,8786.0,94.3108,94.3205,94.301,94.3108,8786.0
2025-01-30 13:55:00,96.97,96.98,96.96,96.98,10125.0,94.3108,94.3205,94.301,94.3205,10125.0
2025-01-30 14:00:00,96.98,96.98,96.96,96.97,10567.0,94.3205,94.3205,94.301,94.3108,10567.0
2025-01-30 14:05:00,96.97,96.99,96.96,96.98,13932.0,94.3108,94.3302,94.301,94.3205,13932.0
2025-01-30 14:10:00,96.98,97.0,96.97,97.0,8560.0,94.3205,94.3399,94.3108,94.3399,8560.0
2025-01-30 14:15:00,97.0,97.0,96.98,97.0,15464.0,94.3399,94.3399,94.3205,94.3399,15464.0
2025-01-30 14:20:00,97.0,97.0,96.99,97.0,5886.0,94.3399,94.3399,94.3302,94.3399,5886.0
2025-01-30 14:25:00,97.0,97.0,96.99,97.0,6134.0,94.3399,94.3399,94.3302,94.3399,6134.0
2025-01-30 14:30:00,97.0,97.0,96.98,97.0,9889.0,94.3399,94.3399,94.3205,94.3399,9889.0
2025-01-30 14:35:00,97.0,97.01,96.99,97.01,22517.0,94.3399,94.3497,94.3302,94.3497,22517.0
2025-01-30 14:40:00,97.02,97.02,97.0,97.0,15633.0,94.3594,94.3594,94.3399,94.3399,15633.0
2025-01-30 14:45:00,97.01,97.02,97.0,97.02,12581.0,94.3497,94.3594,94.3399,94.3594,12581.0
2025-01-30 14:50:00,97.01,97.01,96.99,97.0,12969.0,94.3497,94.3497,94.3302,94.3399,12969.0
2025-01-30 14:55:00,97.0,97.01,96.99,97.01,20170.0,94.3399,94.3497,94.3302,94.3497,20170.0
2025-01-30 15:00:00,97.01,97.01,97.0,97.01,47412.0,94.3497,94.3497,94.3399,94.3497,47412.0
2025-01-30 15:05:00,97.01,97.01,96.99,97.0,20978.0,94.3497,94.3497,94.3302,94.3399,20978.0
2025-01-30 15:10:00,97.0,97.01,96.99,97.0,14928.0,94.3399,94.3497,94.3302,94.3399,14928.0
2025-01-30 15:15:00,97.0,97.03,96.99,97.03,19404.0,94.3399,94.3691,94.3302,94.3691,19404.0
2025-01-30 15:20:00,97.03,97.04,97.02,97.03,20516.0,94.3691,94.3788,94.3594,94.3691,20516.0
2025-01-30 15:25:00,97.03,97.03,97.01,97.03,6418.0,94.3691,94.3691,94.3497,94.3691,6418.0
2025-01-30 15:30:00,97.03,97.03,97.01,97.01,17103.0,94.3691,94.3691,94.3497,94.3497,17103.0
2025-01-30 15:35:00,97.02,97.02,96.93,96.94,100998.0,94.3594,94.3594,94.2719,94.2816,100998.0
2025-01-30 15:40:00,96.94,96.96,96.91,96.91,86504.0,94.2816,94.301,94.2524,94.2524,86504.0
2025-01-30 15:45:00,96.91,96.95,96.89,96.95,39520.0,94.2524,94.2913,94.233,94.2913,39520.0
2025-01-30 15:50:00,96.94,96.97,96.93,96.97,91406.0,94.2816,94.3108,94.2719,94.3108,91406.0
2025-01-30 15:55:00,96.97,96.99,96.96,96.97,76614.0,94.3108,94.3302,94.301,94.3108,76614.0
2025-01-31 09:30:00,97.06,97.06,96.98,96.98,34919.0,94.3983,94.3983,94.3205,94.3205,34919.0
2025-01-31 09:35:00,96.99,97.02,96.98,97.0,42869.0,94.3302,94.3594,94.3205,94.3399,42869.0
2025-01-31 09:40:00,97.0,97.02,97.0,97.02,30030.0,94.3399,94.3594,94.3399,94.3594,30030.0
2025-01-31 09:45:00,97.02,97.03,97.01,97.02,15748.0,94.3594,94.3691,94.3497,94.3594,15748.0
2025-01-31 09:50:00,97.02,97.06,97.01,97.05,16639.0,94.3594,94.3983,94.3497,94.3886,16639.0
2025-01-31 09:55:00,97.05,97.05,97.02,97.02,1177.0,94.3886,94.3886,94.3594,94.3594,1177.0
2025-01-31 10:00:00,97.03,97.03,97.01,97.02,28066.0,94.3691,94.3691,94.3497,94.3594,28066.0
2025-01-31 10:05:00,97.01,97.03,97.0,97.01,14785.0,94.3497,94.3691,94.3399,94.3497,14785.0
2025-01-31 10:10:00,97.01,97.02,97.0,97.02,13217.0,94.3497,94.3594,94.3399,94.3594,13217.0
2025-01-31 10:15:00,97.02,97.04,97.02,97.04,11620.0,94.3594,94.3788,94.3594,94.3788,11620.0
2025-01-31 10:20:00,97.04,97.06,97.03,97.06,8900.0,94.3788,94.3983,94.3691,94.3983,8900.0
2025-01-31 10:25:00,97.06,97.06,97.05,97.06,700.0,94.3983,94.3983,94.3886,94.3983,700.0
2025-01-31 10:30:00,97.05,97.07,97.05,97.05,11599.0,94.3886,94.408,94.3886,94.3886,11599.0
2025-01-31 10:35:00,97.05,97.06,97.04,97.06,5272.0,94.3886,94.3983,94.3788,94.3983,5272.0
2025-01-31 10:40:00,97.06,97.07,97.05,97.06,1091.0,94.3983,94.408,94.3886,94.3983,1091.0
2025-01-31 10:45:00,97.06,97.06,97.05,97.06,6921.0,94.3983,94.3983,94.3886,94.3983,6921.0
2025-01-31 10:50:00,97.06,97.06,97.03,97.03,9353.0,94.3983,94.3983,94.3691,94.3691,9353.0
2025-01-31 10:55:00,97.04,97.04,97.01,97.02,6029.0,94.3788,94.3788,94.3497,94.3594,6029.0
2025-01-31 11:00:00,97.03,97.05,97.02,97.04,28098.0,94.3691,94.3886,94.3594,94.3788,28098.0
2025-01-31 11:05:00,97.04,97.06,97.03,97.06,17462.0,94.3788,94.3983,94.3691,94.3983,17462.0
2025-01-31 11:10:00,97.06,97.06,97.03,97.03,12054.0,94.3983,94.3983,94.3691,94.3691,12054.0
2025-01-31 11:15:00,97.03,97.04,97.01,97.03,4048.0,94.3691,94.3788,94.3497,94.3691,4048.0
2025-01-31 11:20:00,97.02,97.04,97.01,97.04,21484.0,94.3594,94.3788,94.3497,94.3788,21484.0
2025-01-31 11:25:00,97.04,97.04,97.0,97.0,46260.0,94.3788,94.3788,94.3399,94.3399,46260.0
2025-01-31 11:30:00,97.0,97.01,96.99,97.0,16872.0,94.3399,94.3497,94.3302,94.3399,16872.0
2025-01-31 11:35:00,96.99,97.0,96.98,97.0,11615.0,94.3302,94.3399,94.3205,94.3399,11615.0
2025-01-31 11:40:00,96.99,97.0,96.99,97.0,25402.0,94.3302,94.3399,94.3302,94.3399,25402.0
2025-01-31 11:45:00,97.0,97.01,96.99,97.0,9396.0,94.3399,94.3497,94.3302,94.3399,9396.0
2025-01-31 11:50:00,97.01,97.02,97.0,97.01,7756.0,94.3497,94.3594,94.3399,94.3497,7756.0
2025-01-31 11:55:00,97.02,97.02,97.0,97.01,3600.0,94.3594,94.3594,94.3399,94.3497,3600.0
2025-01-31 12:00:00,97.01,97.03,97.0,97.01,6018.0,94.3497,94.3691,94.3399,94.3497,6018.0
2025-01-31 12:05:00,97.01,97.02,96.98,97.02,22869.0,94.3497,94.3594,94.3205,94.3594,22869.0
2025-01-31 12:10:00,97.03,97.03,97.01,97.03,8172.0,94.3691,94.3691,94.3497,94.3691,8172.0
2025-01-31 12:15:00,97.02,97.04,97.01,97.03,17647.0,94.3594,94.3788,94.3497,94.3691,17647.0
2025-01-31 12:20:00,97.04,97.08,97.03,97.08,13527.0,94.3788,94.4177,94.3691,94.4177,13527.0
2025-01-31 12:25:00,97.08,97.08,97.07,97.08,8758.0,94.4177,94.4177,94.408,94.4177,8758.0
2025-01-31 12:30:00,97.08,97.1,97.05,97.06,14794.0,94.4177,94.4372,94.3886,94.3983,14794.0
2025-01-31 12:35:00,97.06,97.08,97.06,97.06,26465.0,94.3983,94.4177,94.3983,94.3983,26465.0
2025-01-31 12:40:00,97.06,97.08,97.05,97.06,10135.0,94.3983,94.4177,94.3886,94.3983,10135.0
2025-01-31 12:45:00,97.06,97.07,97.04,97.06,9032.0,94.3983,94.408,94.3788,94.3983,9032.0
2025-01-31 12:50:00,97.06,97.09,97.05,97.09,8980.0,94.3983,94.4275,94.3886,94.4275,8980.0
2025-01-31 12:55:00,97.09,97.09,97.06,97.06,4718.0,94.4275,94.4275,94.3983,94.3983,4718.0
2025-01-31 13:00:00,97.06,97.07,97.05,97.06,10526.0,94.3983,94.408,94.3886,94.3983,10526.0
2025-01-31 13:05:00,97.06,97.07,97.05,97.06,7692.0,94.3983,94.408,94.3886,94.3983,7692.0
2025-01-31 13:10:00,97.06,97.07,97.05,97.06,14287.0,94.3983,94.408,94.3886,94.3983,14287.0
2025-01-31 13:15:00,97.06,97.07,97.02,97.03,15181.0,94.3983,94.408,94.3594,94.3691,15181.0
2025-01-31 13:20:00,97.01,97.02,96.98,96.99,24478.0,94.3497,94.3594,94.3205,94.3302,24478.0
2025-01-31 13:25:00,96.98,96.99,96.94,96.96,13981.0,94.3205,94.3302,94.2816,94.301,13981.0
2025-01-31 13:30:00,96.95,96.95,96.88,96.88,58216.0,94.2913,94.2913,94.2232,94.2232,58216.0
2025-01-31 13:35:00,96.88,96.91,96.87,96.89,32969.0,94.2232,94.2524,94.2135,94.233,32969.0
2025-01-31 13:40:00,96.9,96.94,96.9,96.94,35316.0,94.2427,94.2816,94.2427,94.2816,35316.0
2025-01-31 13:45:00,96.94,96.95,96.91,96.94,20471.0,94.2816,94.2913,94.2524,94.2816,20471.0
2025-01-31 13:50:00,96.95,96.95,96.9,96.91,26055.0,94.2913,94.2913,94.2427,94.2524,26055.0
2025-01-31 13:55:00,96.92,96.94,96.91,96.92,18204.0,94.2621,94.2816,94.2524,94.2621,18204.0
2025-01-31 14:00:00,96.92,96.94,96.9,96.91,20741.0,94.2621,94.2816,94.2427,94.2524,20741.0
2025-01-31 14:05:00,96.91,96.91,96.86,96.87,17783.0,94.2524,94.2524,94.2038,94.2135,17783.0
2025-01-31 14:10:00,96.88,96.91,96.88,96.91,11813.0,94.2232,94.2524,94.2232,94.2524,11813.0
2025-01-31 14:15:00,96.91,96.92,96.85,96.86,39606.0,94.2524,94.2621,94.194,94.2038,39606.0
2025-01-31 14:20:00,96.86,96.87,96.84,96.86,9848.0,94.2038,94.2135,94.1843,94.2038,9848.0
2025-01-31 14:25:00,96.86,96.87,96.86,96.87,12695.0,94.2038,94.2135,94.2038,94.2135,12695.0
2025-01-31 14:30:00,96.87,96.89,96.85,96.87,21738.0,94.2135,94.233,94.194,94.2135,21738.0
2025-01-31 14:35:00,96.86,96.87,96.8,96.8,10314.0,94.2038,94.2135,94.1454,94.1454,10314.0
2025-01-31 14:40:00,96.8,96.82,96.77,96.78,21009.0,94.1454,94.1649,94.1162,94.126,21009.0
2025-01-31 14:45:00,96.78,96.8,96.75,96.8,34638.0,94.126,94.1454,94.0968,94.1454,34638.0
2025-01-31 14:50:00,96.8,96.82,96.78,96.79,24253.0,94.1454,94.1649,94.126,94.1357,24253.0
2025-01-31 14:55:00,96.8,96.82,96.78,96.79,12779.0,94.1454,94.1649,94.126,94.1357,12779.0
2025-01-31 15:00:00,96.77,96.77,96.72,96.72,15087.0,94.1162,94.1162,94.0676,94.0676,15087.0
2025-01-31 15:05:00,96.73,96.74,96.72,96.73,20289.0,94.0773,94.0871,94.0676,94.0773,20289.0
2025-01-31 15:10:00,96.74,96.76,96.73,96.75,16125.0,94.0871,94.1065,94.0773,94.0968,16125.0
2025-01-31 15:15:00,96.75,96.77,96.73,96.75,18598.0,94.0968,94.1162,94.0773,94.0968,18598.0
2025-01-31 15:20:00,96.75,96.77,96.73,96.77,31962.0,94.0968,94.1162,94.0773,94.1162,31962.0
2025-01-31 15:25:00,96.76,96.76,96.72,96.73,60922.0,94.1065,94.1065,94.0676,94.0773,60922.0
2025-01-31 15:30:00,96.74,96.77,96.73,96.77,48233.0,94.0871,94.1162,94.0773,94.1162,48233.0
2025-01-31 15:35:00,96.77,96.77,96.72,96.73,42071.0,94.1162,94.1162,94.0676,94.0773,42071.0
2025-01-31 15:40:00,96.73,96.75,96.71,96.73,35275.0,94.0773,94.0968,94.0579,94.0773,35275.0
2025-01-31 15:45:00,96.73,96.75,96.71,96.75,33997.0,94.0773,94.0968,94.0579,94.0968,33997.0
2025-01-31 15:50:00,96.75,96.78,96.73,96.73,71878.0,94.0968,94.126,94.0773,94.0773,71878.0
2025-01-31 15:55:00,96.73,96.78,96.71,96.77,134052.0,94.0773,94.126,94.0579,94.1162,134052.0
2025-02-03 09:30:00,95.88,96.1,95.86,96.09,81368.0,93.7705,93.9856,93.7509,93.9758,81368.0
2025-02-03 09:35:00,96.1,96.11,96.04,96.08,71312.0,93.9856,93.9954,93.9269,93.9661,71312.0
2025-02-03 09:40:00,96.08,96.08,96.05,96.06,48389.0,93.9661,93.9661,93.9367,93.9465,48389.0
2025-02-03 09:45:00,96.06,96.06,96.0,96.01,25306.0,93.9465,93.9465,93.8878,93.8976,25306.0
2025-02-03 09:50:00,96.01,96.01,95.96,95.97,38429.0,93.8976,93.8976,93.8487,93.8585,38429.0
2025-02-03 09:55:00,95.97,95.99,95.95,95.97,19235.0,93.8585,93.878,93.8389,93.8585,19235.0
2025-02-03 10:00:00,95.97,95.97,95.91,95.95,43968.0,93.8585,93.8585,93.7998,93.8389,43968.0
2025-02-03 10:05:00,95.95,96.03,95.95,96.03,53696.0,93.8389,93.9172,93.8389,93.9172,53696.0
2025-02-03 10:10:00,96.03,96.03,95.99,96.0,26792.0,93.9172,93.9172,93.878,93.8878,26792.0
2025-02-03 10:15:00,96.0,96.04,96.0,96.02,83355.0,93.8878,93.9269,93.8878,93.9074,83355.0
2025-02-03 10:20:00,96.02,96.11,95.99,96.08,69464.0,93.9074,93.9954,93.878,93.9661,69464.0
2025-02-03 10:25:00,96.08,96.14,96.06,96.13,132463.0,93.9661,94.0247,93.9465,94.015,132463.0
2025-02-03 10:30:00,96.13,96.16,96.09,96.15,57408.0,94.015,94.0443,93.9758,94.0345,57408.0
2025-02-03 10:35:00,96.13,96.19,96.11,96.13,26781.0,94.015,94.0736,93.9954,94.015,26781.0
2025-02-03 10:40:00,96.13,96.18,96.12,96.16,49061.0,94.015,94.0639,94.0052,94.0443,49061.0
2025-02-03 10:45:00,96.16,96.18,96.14,96.17,34581.0,94.0443,94.0639,94.0247,94.0541,34581.0
2025-02-03 10:50:00,96.17,96.19,96.15,96.16,46585.0,94.0541,94.0736,94.0345,94.0443,46585.0
2025-02-03 10:55:00,96.15,96.18,96.15,96.17,42923.0,94.0345,94.0639,94.0345,94.0541,42923.0
2025-02-03 11:00:00,96.17,96.2,96.14,96.18,36096.0,94.0541,94.0834,94.0247,94.0639,36096.0
2025-02-03 11:05:00,96.18,96.21,96.14,96.19,63262.0,94.0639,94.0932,94.0247,94.0736,63262.0
2025-02-03 11:10:00,96.2,96.23,96.19,96.2,109796.0,94.0834,94.1128,94.0736,94.0834,109796.0
2025-02-03 11:15:00,96.2,96.23,96.19,96.22,151803.0,94.0834,94.1128,94.0736,94.103,151803.0
2025-02-03 11:20:00,96.23,96.25,96.21,96.23,29117.0,94.1128,94.1323,94.0932,94.1128,29117.0
2025-02-03 11:25:00,96.24,96.24,96.21,96.22,9901.0,94.1225,94.1225,94.0932,94.103,9901.0
2025-02-03 11:30:00,96.22,96.25,96.2,96.23,44153.0,94.103,94.1323,94.0834,94.1128,44153.0
2025-02-03 11:35:00,96.23,96.24,96.21,96.23,17265.0,94.1128,94.1225,94.0932,94.1128,17265.0
2025-02-03 11:40:00,96.23,96.23,96.18,96.2,42315.0,94.1128,94.1128,94.0639,94.0834,42315.0
2025-02-03 11:45:00,96.2,96.22,96.2,96.2,24591.0,94.0834,94.103,94.0834,94.0834,24591.0
2025-02-03 11:50:00,96.19,96.21,96.19,96.19,27481.0,94.0736,94.0932,94.0736,94.0736,27481.0
2025-02-03 11:55:00,96.18,96.18,96.12,96.14,48720.0,94.0639,94.0639,94.0052,94.0247,48720.0
2025-02-03 12:00:00,96.14,96.16,96.14,96.16,26756.0,94.0247,94.0443,94.0247,94.0443,26756.0
2025-02-03 12:05:00,96.16,96.16,96.13,96.16,17203.0,94.0443,94.0443,94.015,94.0443,17203.0
2025-02-03 12:10:00,96.16,96.16,96.13,96.14,6756.0,94.0443,94.0443,94.015,94.0247,6756.0
2025-02-03 12:15:00,96.13,96.14,96.12,96.13,18479.0,94.015,94.0247,94.0052,94.015,18479.0
2025-02-03 12:20:00,96.14,96.17,96.14,96.17,26436.0,94.0247,94.0541,94.0247,94.0541,26436.0
2025-02-03 12:25:00,96.18,96.19,96.14,96.14,17088.0,94.0639,94.0736,94.0247,94.0247,17088.0
2025-02-03 12:30:00,96.13,96.14,96.12,96.12,37931.0,94.015,94.0247,94.0052,94.0052,37931.0
2025-02-03 12:35:00,96.12,96.13,96.11,96.13,8158.0,94.0052,94.015,93.9954,94.015,8158.0
2025-02-03 12:40:00,96.13,96.13,96.1,96.13,9236.0,94.015,94.015,93.9856,94.015,9236.0
2025-02-03 12:45:00,96.13,96.15,96.11,96.15,10428.0,94.015,94.0345,93.9954,94.0345,10428.0
2025-02-03 12:50:00,96.14,96.18,96.14,96.18,10161.0,94.0247,94.0639,94.0247,94.0639,10161.0
2025-02-03 12:55:00,96.17,96.18,96.15,96.17,62760.0,94.0541,94.0639,94.0345,94.0541,62760.0
2025-02-03 13:00:00,96.16,96.17,96.13,96.17,22506.0,94.0443,94.0541,94.015,94.0541,22506.0
2025-02-03 13:05:00,96.17,96.18,96.13,96.13,11186.0,94.0541,94.0639,94.015,94.015,11186.0
2025-02-03 13:10:00,96.13,96.17,96.12,96.16,24829.0,94.015,94.0541,94.0052,94.0443,24829.0
2025-02-03 13:15:00,96.16,96.17,96.13,96.14,17068.0,94.0443,94.0541,94.015,94.0247,17068.0
2025-02-03 13:20:00,96.14,96.15,96.12,96.15,17607.0,94.0247,94.0345,94.0052,94.0345,17607.0
2025-02-03 13:25:00,96.15,96.16,96.13,96.13,13536.0,94.0345,94.0443,94.015,94.015,13536.0
2025-02-03 13:30:00,96.14,96.16,96.13,96.16,4684.0,94.0247,94.0443,94.015,94.0443,4684.0
2025-02-03 13:35:00,96.16,96.16,96.14,96.14,33254.0,94.0443,94.0443,94.0247,94.0247,33254.0
2025-02-03 13:40:00,96.14,96.15,96.12,96.14,12747.0,94.0247,94.0345,94.0052,94.0247,12747.0
2025-02-03 13:45:00,96.14,96.15,96.13,96.14,22734.0,94.0247,94.0345,94.015,94.0247,22734.0
2025-02-03 13:50:00,96.15,96.15,96.14,96.15,31845.0,94.0345,94.0345,94.0247,94.0345,31845.0
2025-02-03 13:55:00,96.14,96.16,96.14,96.15,28924.0,94.0247,94.0443,94.0247,94.0345,28924.0
2025-02-03 14:00:00,96.14,96.16,96.13,96.15,9705.0,94.0247,94.0443,94.015,94.0345,9705.0
2025-02-03 14:05:00,96.15,96.16,96.14,96.15,20644.0,94.0345,94.0443,94.0247,94.0345,20644.0
2025-02-03 14:10:00,96.16,96.16,96.14,96.15,26831.0,94.0443,94.0443,94.0247,94.0345,26831.0
2025-02-03 14:15:00,96.15,96.17,96.14,96.15,16436.0,94.0345,94.0541,94.0247,94.0345,16436.0
2025-02-03 14:20:00,96.15,96.15,96.11,96.12,10577.0,94.0345,94.0345,93.9954,94.0052,10577.0
2025-02-03 14:25:00,96.12,96.12,96.09,96.09,9929.0,94.0052,94.0052,93.9758,93.9758,9929.0
2025-02-03 14:30:00,96.09,96.1,96.08,96.09,34444.0,93.9758,93.9856,93.9661,93.9758,34444.0
2025-02-03 14:35:00,96.08,96.1,96.08,96.1,9085.0,93.9661,93.9856,93.9661,93.9856,9085.0
2025-02-03 14:40:00,96.09,96.1,96.09,96.1,50194.0,93.9758,93.9856,93.9758,93.9856,50194.0
2025-02-03 14:45:00,96.11,96.13,96.1,96.12,9780.0,93.9954,94.015,93.9856,94.0052,9780.0
2025-02-03 14:50:00,96.13,96.13,96.12,96.13,7721.0,94.015,94.015,94.0052,94.015,7721.0
2025-02-03 14:55:00,96.13,96.14,96.12,96.13,5334.0,94.015,94.0247,94.0052,94.015,5334.0
2025-02-03 15:00:00,96.12,96.14,96.11,96.14,6388.0,94.0052,94.0247,93.9954,94.0247,6388.0
2025-02-03 15:05:00,96.13,96.14,96.1,96.1,46346.0,94.015,94.0247,93.9856,93.9856,46346.0
2025-02-03 15:10:00,96.1,96.11,96.09,96.09,11255.0,93.9856,93.9954,93.9758,93.9758,11255.0
2025-02-03 15:15:00,96.09,96.11,96.09,96.11,10743.0,93.9758,93.9954,93.9758,93.9954,10743.0
2025-02-03 15:20:00,96.11,96.12,96.1,96.12,30307.0,93.9954,94.0052,93.9856,94.0052,30307.0
2025-02-03 15:25:00,96.12,96.12,96.09,96.09,17622.0,94.0052,94.0052,93.9758,93.9758,17622.0
2025-02-03 15:30:00,96.09,96.11,96.08,96.11,25815.0,93.9758,93.9954,93.9661,93.9954,25815.0
2025-02-03 15:35:00,96.1,96.15,96.1,96.15,10041.0,93.9856,94.0345,93.9856,94.0345,10041.0
2025-02-03 15:40:00,96.15,96.16,96.12,96.14,35908.0,94.0345,94.0443,94.0052,94.0247,35908.0
2025-02-03 15:45:00,96.13,96.15,96.12,96.14,58071.0,94.015,94.0345,94.0052,94.0247,58071.0
2025-02-03 15:50:00,96.13,96.15,96.11,96.11,81627.0,94.015,94.0345,93.9954,93.9954,81627.0
2025-02-03 15:55:00,96.11,96.13,96.09,96.1,172020.0,93.9954,94.015,93.9758,93.9856,172020.0
2025-02-04 09:30:00,96.1,96.11,96.06,96.07,32960.0,93.9856,93.9954,93.9465,93.9563,32960.0
2025-02-04 09:35:00,96.07,96.15,96.07,96.13,22867.0,93.9563,94.0345,93.9563,94.015,22867.0
2025-02-04 09:40:00,96.13,96.14,96.12,96.13,14421.0,94.015,94.0247,94.0052,94.015,14421.0
2025-02-04 09:45:00,96.14,96.17,96.13,96.16,13325.0,94.0247,94.0541,94.015,94.0443,13325.0
2025-02-04 09:50:00,96.16,96.19,96.14,96.19,43019.0,94.0443,94.0736,94.0247,94.0736,43019.0
2025-02-04 09:55:00,96.19,96.2,96.18,96.19,20867.0,94.0736,94.0834,94.0639,94.0736,20867.0
2025-02-04 10:00:00,96.19,96.26,96.19,96.23,63862.0,94.0736,94.1421,94.0736,94.1128,63862.0
2025-02-04 10:05:00,96.24,96.24,96.21,96.24,29903.0,94.1225,94.1225,94.0932,94.1225,29903.0
2025-02-04 10:10:00,96.25,96.25,96.19,96.2,40646.0,94.1323,94.1323,94.0736,94.0834,40646.0
2025-02-04 10:15:00,96.2,96.25,96.2,96.24,21397.0,94.0834,94.1323,94.0834,94.1225,21397.0
2025-02-04 10:20:00,96.25,96.26,96.22,96.26,23446.0,94.1323,94.1421,94.103,94.1421,23446.0
2025-02-04 10:25:00,96.26,96.26,96.23,96.23,13002.0,94.1421,94.1421,94.1128,94.1128,13002.0
2025-02-04 10:30:00,96.23,96.26,96.22,96.23,27381.0,94.1128,94.1421,94.103,94.1128,27381.0
2025-02-04 10:35:00,96.24,96.25,96.22,96.24,14554.0,94.1225,94.1323,94.103,94.1225,14554.0
2025-02-04 10:40:00,96.24,96.25,96.23,96.23,2839.0,94.1225,94.1323,94.1128,94.1128,2839.0
2025-02-04 10:45:00,96.23,96.24,96.21,96.24,23582.0,94.1128,94.1225,94.0932,94.1225,23582.0
2025-02-04 10:50:00,96.23,96.26,96.23,96.26,11856.0,94.1128,94.1421,94.1128,94.1421,11856.0
2025-02-04 10:55:00,96.26,96.28,96.26,96.27,14004.0,94.1421,94.1617,94.1421,94.1519,14004.0
2025-02-04 11:00:00,96.28,96.31,96.28,96.31,17459.0,94.1617,94.191,94.1617,94.191,17459.0
2025-02-04 11:05:00,96.31,96.32,96.3,96.31,11851.0,94.191,94.2008,94.1812,94.191,11851.0
2025-02-04 11:10:00,96.31,96.32,96.3,96.31,8174.0,94.191,94.2008,94.1812,94.191,8174.0
2025-02-04 11:15:00,96.3,96.33,96.3,96.32,12361.0,94.1812,94.2106,94.1812,94.2008,12361.0
2025-02-04 11:20:00,96.32,96.33,96.31,96.32,9619.0,94.2008,94.2106,94.191,94.2008,9619.0
2025-02-04 11:25:00,96.33,96.34,96.32,96.33,3595.0,94.2106,94.2203,94.2008,94.2106,3595.0
2025-02-04 11:30:00,96.33,96.33,96.32,96.33,7700.0,94.2106,94.2106,94.2008,94.2106,7700.0
2025-02-04 11:35:00,96.33,96.34,96.32,96.33,7660.0,94.2106,94.2203,94.2008,94.2106,7660.0
2025-02-04 11:40:00,96.32,96.33,96.29,96.3,31243.0,94.2008,94.2106,94.1714,94.1812,31243.0
2025-02-04 11:45:00,96.31,96.32,96.3,96.31,44600.0,94.191,94.2008,94.1812,94.191,44600.0
2025-02-04 11:50:00,96.31,96.32,96.3,96.32,43377.0,94.191,94.2008,94.1812,94.2008,43377.0
2025-02-04 11:55:00,96.31,96.33,96.31,96.33,28494.0,94.191,94.2106,94.191,94.2106,28494.0
2025-02-04 12:00:00,96.33,96.33,96.3,96.31,32110.0,94.2106,94.2106,94.1812,94.191,32110.0
2025-02-04 12:05:00,96.31,96.32,96.3,96.31,10990.0,94.191,94.2008,94.1812,94.191,10990.0
2025-02-04 12:10:00,96.3,96.3,96.29,96.3,27980.0,94.1812,94.1812,94.1714,94.1812,27980.0
2025-02-04 12:15:00,96.3,96.3,96.27,96.28,67148.0,94.1812,94.1812,94.1519,94.1617,67148.0
2025-02-04 12:20:00,96.27,96.29,96.27,96.29,19776.0,94.1519,94.1714,94.1519,94.1714,19776.0
2025-02-04 12:25:00,96.28,96.29,96.27,96.28,11134.0,94.1617,94.1714,94.1519,94.1617,11134.0
2025-02-04 12:30:00,96.28,96.31,96.27,96.31,99175.0,94.1617,94.191,94.1519,94.191,99175.0
2025-02-04 12:35:00,96.31,96.32,96.3,96.31,37525.0,94.191,94.2008,94.1812,94.191,37525.0
2025-02-04 12:40:00,96.31,96.32,96.3,96.31,46785.0,94.191,94.2008,94.1812,94.191,46785.0
2025-02-04 12:45:00,96.3,96.3,96.29,96.3,70127.0,94.1812,94.1812,94.1714,94.1812,70127.0
2025-02-04 12:50:00,96.3,96.32,96.29,96.32,134147.0,94.1812,94.2008,94.1714,94.2008,134147.0
2025-02-04 12:55:00,96.32,96.34,96.31,96.34,6806.0,94.2008,94.2203,94.191,94.2203,6806.0
2025-02-04 13:00:00,96.34,96.34,96.31,96.31,52074.0,94.2203,94.2203,94.191,94.191,52074.0
2025-02-04 13:05:00,96.31,96.31,96.3,96.3,1381.0,94.191,94.191,94.1812,94.1812,1381.0
2025-02-04 13:10:00,96.3,96.33,96.3,96.33,1703.0,94.1812,94.2106,94.1812,94.2106,1703.0
2025-02-04 13:15:00,96.33,96.33,96.32,96.33,13414.0,94.2106,94.2106,94.2008,94.2106,13414.0
2025-02-04 13:20:00,96.34,96.34,96.33,96.34,16376.0,94.2203,94.2203,94.2106,94.2203,16376.0
2025-02-04 13:25:00,96.34,96.34,96.33,96.34,6978.0,94.2203,94.2203,94.2106,94.2203,6978.0
2025-02-04 13:30:00,96.33,96.34,96.33,96.33,10250.0,94.2106,94.2203,94.2106,94.2106,10250.0
2025-02-04 13:35:00,96.33,96.33,96.31,96.31,14504.0,94.2106,94.2106,94.191,94.191,14504.0
2025-02-04 13:40:00,96.31,96.34,96.31,96.33,8463.0,94.191,94.2203,94.191,94.2106,8463.0
2025-02-04 13:45:00,96.33,96.34,96.33,96.34,8878.0,94.2106,94.2203,94.2106,94.2203,8878.0
2025-02-04 13:50:00,96.34,96.34,96.31,96.31,20032.0,94.2203,94.2203,94.191,94.191,20032.0
2025-02-04 13:55:00,96.31,96.32,96.29,96.29,9549.0,94.191,94.2008,94.1714,94.1714,9549.0
2025-02-04 14:00:00,96.28,96.29,96.28,96.29,19395.0,94.1617,94.1714,94.1617,94.1714,19395.0
2025-02-04 14:05:00,96.29,96.31,96.28,96.31,23000.0,94.1714,94.191,94.1617,94.191,23000.0
2025-02-04 14:10:00,96.31,96.32,96.3,96.31,5173.0,94.191,94.2008,94.1812,94.191,5173.0
2025-02-04 14:15:00,96.32,96.33,96.31,96.32,9008.0,94.2008,94.2106,94.191,94.2008,9008.0
2025-02-04 14:20:00,96.32,96.34,96.32,96.34,10328.0,94.2008,94.2203,94.2008,94.2203,10328.0
2025-02-04 14:25:00,96.34,96.34,96.32,96.33,1882.0,94.2203,94.2203,94.2008,94.2106,1882.0
2025-02-04 14:30:00,96.33,96.35,96.33,96.35,44843.0,94.2106,94.2301,94.2106,94.2301,44843.0
2025-02-04 14:35:00,96.36,96.36,96.34,96.34,29338.0,94.2399,94.2399,94.2203,94.2203,29338.0
2025-02-04 14:40:00,96.35,96.35,96.34,96.34,19760.0,94.2301,94.2301,94.2203,94.2203,19760.0
2025-02-04 14:45:00,96.34,96.35,96.34,96.34,5227.0,94.2203,94.2301,94.2203,94.2203,5227.0
2025-02-04 14:50:00,96.34,96.35,96.33,96.34,7073.0,94.2203,94.2301,94.2106,94.2203,7073.0
2025-02-04 14:55:00,96.34,96.35,96.32,96.33,32723.0,94.2203,94.2301,94.2008,94.2106,32723.0
2025-02-04 15:00:00,96.33,96.34,96.31,96.31,65413.0,94.2106,94.2203,94.191,94.191,65413.0
2025-02-04 15:05:00,96.31,96.32,96.31,96.31,2684.0,94.191,94.2008,94.191,94.191,2684.0
2025-02-04 15:10:00,96.32,96.35,96.31,96.34,39363.0,94.2008,94.2301,94.191,94.2203,39363.0
2025-02-04 15:15:00,96.34,96.35,96.33,96.34,30012.0,94.2203,94.2301,94.2106,94.2203,30012.0
2025-02-04 15:20:00,96.34,96.34,96.32,96.32,81772.0,94.2203,94.2203,94.2008,94.2008,81772.0
2025-02-04 15:25:00,96.32,96.34,96.32,96.34,9534.0,94.2008,94.2203,94.2008,94.2203,9534.0
2025-02-04 15:30:00,96.34,96.35,96.33,96.35,10057.0,94.2203,94.2301,94.2106,94.2301,10057.0
2025-02-04 15:35:00,96.35,96.37,96.34,96.36,8673.0,94.2301,94.2497,94.2203,94.2399,8673.0
2025-02-04 15:40:00,96.36,96.37,96.35,96.35,4152.0,94.2399,94.2497,94.2301,94.2301,4152.0
2025-02-04 15:45:00,96.35,96.38,96.35,96.38,66470.0,94.2301,94.2595,94.2301,94.2595,66470.0
2025-02-04 15:50:00,96.37,96.39,96.36,96.36,72797.0,94.2497,94.2692,94.2399,94.2399,72797.0
2025-02-04 15:55:00,96.36,96.38,96.34,96.35,157118.0,94.2399,94.2595,94.2203,94.2301,157118.0
2025-02-05 09:30:00,96.47,96.56,96.43,96.52,32613.0,94.3475,94.4355,94.3084,94.3964,32613.0
2025-02-05 09:35:00,96.51,96.52,96.5,96.52,60386.0,94.3866,94.3964,94.3768,94.3964,60386.0
2025-02-05 09:40:00,96.52,96.53,96.5,96.5,48539.0,94.3964,94.4062,94.3768,94.3768,48539.0
2025-02-05 09:45:00,96.51,96.53,96.5,96.53,4451.0,94.3866,94.4062,94.3768,94.4062,4451.0
2025-02-05 09:50:00,96.52,96.53,96.5,96.51,11752.0,94.3964,94.4062,94.3768,94.3866,11752.0
2025-02-05 09:55:00,96.5,96.51,96.45,96.48,15878.0,94.3768,94.3866,94.3279,94.3573,15878.0
2025-02-05 10:00:00,96.5,96.56,96.5,96.51,40026.0,94.3768,94.4355,94.3768,94.3866,40026.0
2025-02-05 10:05:00,96.51,96.52,96.48,96.52,13899.0,94.3866,94.3964,94.3573,94.3964,13899.0
2025-02-05 10:10:00,96.52,96.54,96.5,96.54,78138.0,94.3964,94.4159,94.3768,94.4159,78138.0
2025-02-05 10:15:00,96.54,96.55,96.53,96.55,16235.0,94.4159,94.4257,94.4062,94.4257,16235.0
2025-02-05 10:20:00,96.55,96.56,96.53,96.56,16203.0,94.4257,94.4355,94.4062,94.4355,16203.0
2025-02-05 10:25:00,96.56,96.57,96.55,96.56,22087.0,94.4355,94.4453,94.4257,94.4355,22087.0
2025-02-05 10:30:00,96.57,96.59,96.56,96.58,16346.0,94.4453,94.4648,94.4355,94.4551,16346.0
2025-02-05 10:35:00,96.58,96.6,96.57,96.59,16187.0,94.4551,94.4746,94.4453,94.4648,16187.0
2025-02-05 10:40:00,96.59,96.62,96.59,96.61,18748.0,94.4648,94.4942,94.4648,94.4844,18748.0
2025-02-05 10:45:00,96.6,96.61,96.59,96.61,10782.0,94.4746,94.4844,94.4648,94.4844,10782.0
2025-02-05 10:50:00,96.59,96.63,96.59,96.63,8610.0,94.4648,94.504,94.4648,94.504,8610.0
2025-02-05 10:55:00,96.63,96.65,96.62,96.62,11820.0,94.504,94.5235,94.4942,94.4942,11820.0
2025-02-05 11:00:00,96.62,96.64,96.62,96.63,12059.0,94.4942,94.5137,94.4942,94.504,12059.0
2025-02-05 11:05:00,96.64,96.64,96.62,96.64,51473.0,94.5137,94.5137,94.4942,94.5137,51473.0
2025-02-05 11:10:00,96.64,96.64,96.59,96.59,34955.0,94.5137,94.5137,94.4648,94.4648,34955.0
2025-02-05 11:15:00,96.59,96.61,96.58,96.61,32101.0,94.4648,94.4844,94.4551,94.4844,32101.0
2025-02-05 11:20:00,96.59,96.61,96.58,96.59,68863.0,94.4648,94.4844,94.4551,94.4648,68863.0
2025-02-05 11:25:00,96.59,96.62,96.58,96.62,39139.0,94.4648,94.4942,94.4551,94.4942,39139.0
2025-02-05 11:30:00,96.62,96.64,96.61,96.63,16485.0,94.4942,94.5137,94.4844,94.504,16485.0
2025-02-05 11:35:00,96.63,96.65,96.62,96.64,24816.0,94.504,94.5235,94.4942,94.5137,24816.0
2025-02-05 11:40:00,96.64,96.64,96.63,96.64,2662.0,94.5137,94.5137,94.504,94.5137,2662.0
2025-02-05 11:45:00,96.64,96.64,96.62,96.64,21144.0,94.5137,94.5137,94.4942,94.5137,21144.0
2025-02-05 11:50:00,96.64,96.67,96.63,96.66,12679.0,94.5137,94.5431,94.504,94.5333,12679.0
2025-02-05 11:55:00,96.65,96.65,96.64,96.65,39394.0,94.5235,94.5235,94.5137,94.5235,39394.0
2025-02-05 12:00:00,96.64,96.69,96.64,96.69,3586.0,94.5137,94.5626,94.5137,94.5626,3586.0
2025-02-05 12:05:00,96.68,96.69,96.67,96.69,12839.0,94.5529,94.5626,94.5431,94.5626,12839.0
2025-02-05 12:10:00,96.69,96.69,96.66,96.67,10727.0,94.5626,94.5626,94.5333,94.5431,10727.0
2025-02-05 12:15:00,96.68,96.68,96.65,96.67,10435.0,94.5529,94.5529,94.5235,94.5431,10435.0
2025-02-05 12:20:00,96.65,96.66,96.63,96.63,18184.0,94.5235,94.5333,94.504,94.504,18184.0
2025-02-05 12:25:00,96.64,96.65,96.63,96.63,11172.0,94.5137,94.5235,94.504,94.504,11172.0
2025-02-05 12:30:00,96.63,96.64,96.62,96.64,8029.0,94.504,94.5137,94.4942,94.5137,8029.0
2025-02-05 12:35:00,96.64,96.64,96.62,96.63,10155.0,94.5137,94.5137,94.4942,94.504,10155.0
2025-02-05 12:40:00,96.63,96.64,96.62,96.63,3748.0,94.504,94.5137,94.4942,94.504,3748.0
2025-02-05 12:45:00,96.63,96.65,96.62,96.65,7004.0,94.504,94.5235,94.4942,94.5235,7004.0
2025-02-05 12:50:00,96.66,96.66,96.64,96.65,36440.0,94.5333,94.5333,94.5137,94.5235,36440.0
2025-02-05 12:55:00,96.65,96.66,96.64,96.66,30874.0,94.5235,94.5333,94.5137,94.5333,30874.0
2025-02-05 13:00:00,96.66,96.67,96.65,96.67,19687.0,94.5333,94.5431,94.5235,94.5431,19687.0
2025-02-05 13:05:00,96.67,96.67,96.65,96.66,12391.0,94.5431,94.5431,94.5235,94.5333,12391.0
2025-02-05 13:10:00,96.66,96.66,96.65,96.66,40208.0,94.5333,94.5333,94.5235,94.5333,40208.0
2025-02-05 13:15:00,96.66,96.67,96.65,96.67,8660.0,94.5333,94.5431,94.5235,94.5431,8660.0
2025-02-05 13:20:00,96.67,96.68,96.66,96.67,10718.0,94.5431,94.5529,94.5333,94.5431,10718.0
2025-02-05 13:25:00,96.67,96.67,96.65,96.66,6895.0,94.5431,94.5431,94.5235,94.5333,6895.0
2025-02-05 13:30:00,96.66,96.67,96.65,96.67,4094.0,94.5333,94.5431,94.5235,94.5431,4094.0
2025-02-05 13:35:00,96.67,96.69,96.66,96.69,7562.0,94.5431,94.5626,94.5333,94.5626,7562.0
2025-02-05 13:40:00,96.69,96.7,96.68,96.7,6000.0,94.5626,94.5724,94.5529,94.5724,6000.0
2025-02-05 13:45:00,96.7,96.7,96.68,96.69,11742.0,94.5724,94.5724,94.5529,94.5626,11742.0
2025-02-05 13:50:00,96.69,96.69,96.68,96.69,3961.0,94.5626,94.5626,94.5529,94.5626,3961.0
2025-02-05 13:55:00,96.69,96.71,96.68,96.7,24499.0,94.5626,94.5822,94.5529,94.5724,24499.0
2025-02-05 14:00:00,96.7,96.71,96.69,96.7,6993.0,94.5724,94.5822,94.5626,94.5724,6993.0
2025-02-05 14:05:00,96.7,96.72,96.69,96.72,9367.0,94.5724,94.592,94.5626,94.592,9367.0
2025-02-05 14:10:00,96.72,96.72,96.7,96.7,13425.0,94.592,94.592,94.5724,94.5724,13425.0
2025-02-05 14:15:00,96.7,96.7,96.67,96.68,7408.0,94.5724,94.5724,94.5431,94.5529,7408.0
2025-02-05 14:20:00,96.68,96.68,96.66,96.66,6654.0,94.5529,94.5529,94.5333,94.5333,6654.0
2025-02-05 14:25:00,96.66,96.66,96.65,96.66,1679.0,94.5333,94.5333,94.5235,94.5333,1679.0
2025-02-05 14:30:00,96.66,96.66,96.64,96.66,15922.0,94.5333,94.5333,94.5137,94.5333,15922.0
2025-02-05 14:35:00,96.66,96.66,96.65,96.66,2207.0,94.5333,94.5333,94.5235,94.5333,2207.0
2025-02-05 14:40:00,96.66,96.66,96.64,96.65,11491.0,94.5333,94.5333,94.5137,94.5235,11491.0
2025-02-05 14:45:00,96.65,96.65,96.63,96.64,21581.0,94.5235,94.5235,94.504,94.5137,21581.0
2025-02-05 14:50:00,96.64,96.65,96.63,96.64,5138.0,94.5137,94.5235,94.504,94.5137,5138.0
2025-02-05 14:55:00,96.64,96.64,96.63,96.64,36258.0,94.5137,94.5137,94.504,94.5137,36258.0
2025-02-05 15:00:00,96.63,96.65,96.63,96.63,49835.0,94.504,94.5235,94.504,94.504,49835.0
2025-02-05 15:05:00,96.64,96.66,96.61,96.66,124650.0,94.5137,94.5333,94.4844,94.5333,124650.0
2025-02-05 15:10:00,96.66,96.68,96.65,96.66,18826.0,94.5333,94.5529,94.5235,94.5333,18826.0
2025-02-05 15:15:00,96.67,96.67,96.66,96.67,32234.0,94.5431,94.5431,94.5333,94.5431,32234.0
2025-02-05 15:20:00,96.67,96.67,96.66,96.67,6068.0,94.5431,94.5431,94.5333,94.5431,6068.0
2025-02-05 15:25:00,96.67,96.67,96.66,96.67,15213.0,94.5431,94.5431,94.5333,94.5431,15213.0
2025-02-05 15:30:00,96.67,96.67,96.65,96.66,19716.0,94.5431,94.5431,94.5235,94.5333,19716.0
2025-02-05 15:35:00,96.66,96.67,96.65,96.66,80403.0,94.5333,94.5431,94.5235,94.5333,80403.0
2025-02-05 15:40:00,96.66,96.66,96.64,96.65,12201.0,94.5333,94.5333,94.5137,94.5235,12201.0
2025-02-05 15:45:00,96.65,96.66,96.64,96.65,25591.0,94.5235,94.5333,94.5137,94.5235,25591.0
2025-02-05 15:50:00,96.65,96.67,96.64,96.65,50460.0,94.5235,94.5431,94.5137,94.5235,50460.0
2025-02-05 15:55:00,96.66,96.67,96.64,96.64,161296.0,94.5333,94.5431,94.5137,94.5137,161296.0
2025-02-06 09:30:00,96.68,96.68,96.61,96.63,87359.0,94.5529,94.5529,94.4844,94.504,87359.0
2025-02-06 09:35:00,96.63,96.64,96.62,96.62,15701.0,94.504,94.5137,94.4942,94.4942,15701.0
2025-02-06 09:40:00,96.62,96.65,96.62,96.65,15014.0,94.4942,94.5235,94.4942,94.5235,15014.0
2025-02-06 09:45:00,96.64,96.66,96.61,96.62,59729.0,94.5137,94.5333,94.4844,94.4942,59729.0
2025-02-06 09:50:00,96.62,96.62,96.61,96.62,8720.0,94.4942,94.4942,94.4844,94.4942,8720.0
2025-02-06 09:55:00,96.61,96.62,96.59,96.61,28857.0,94.4844,94.4942,94.4648,94.4844,28857.0
2025-02-06 10:00:00,96.61,96.64,96.6,96.64,72521.0,94.4844,94.5137,94.4746,94.5137,72521.0
2025-02-06 10:05:00,96.64,96.67,96.63,96.66,21389.0,94.5137,94.5431,94.504,94.5333,21389.0
2025-02-06 10:10:00,96.65,96.68,96.65,96.68,11183.0,94.5235,94.5529,94.5235,94.5529,11183.0
2025-02-06 10:15:00,96.68,96.69,96.67,96.68,4031.0,94.5529,94.5626,94.5431,94.5529,4031.0
2025-02-06 10:20:00,96.68,96.7,96.68,96.69,10884.0,94.5529,94.5724,94.5529,94.5626,10884.0
2025-02-06 10:25:00,96.69,96.69,96.64,96.65,19892.0,94.5626,94.5626,94.5137,94.5235,19892.0
2025-02-06 10:30:00,96.65,96.65,96.63,96.64,64845.0,94.5235,94.5235,94.504,94.5137,64845.0
2025-02-06 10:35:00,96.63,96.66,96.63,96.64,27821.0,94.504,94.5333,94.504,94.5137,27821.0
2025-02-06 10:40:00,96.64,96.65,96.62,96.63,26715.0,94.5137,94.5235,94.4942,94.504,26715.0
2025-02-06 10:45:00,96.62,96.63,96.61,96.62,13039.0,94.4942,94.504,94.4844,94.4942,13039.0
2025-02-06 10:50:00,96.63,96.64,96.63,96.64,8296.0,94.504,94.5137,94.504,94.5137,8296.0
2025-02-06 10:55:00,96.64,96.64,96.62,96.63,6964.0,94.5137,94.5137,94.4942,94.504,6964.0
2025-02-06 11:00:00,96.63,96.65,96.63,96.65,11402.0,94.504,94.5235,94.504,94.5235,11402.0
2025-02-06 11:05:00,96.65,96.66,96.63,96.63,7753.0,94.5235,94.5333,94.504,94.504,7753.0
2025-02-06 11:10:00,96.64,96.66,96.63,96.65,3977.0,94.5137,94.5333,94.504,94.5235,3977.0
2025-02-06 11:15:00,96.65,96.66,96.64,96.65,5547.0,94.5235,94.5333,94.5137,94.5235,5547.0
2025-02-06 11:20:00,96.65,96.65,96.64,96.65,1766.0,94.5235,94.5235,94.5137,94.5235,1766.0
2025-02-06 11:25:00,96.65,96.65,96.63,96.64,10085.0,94.5235,94.5235,94.504,94.5137,10085.0
2025-02-06 11:30:00,96.63,96.63,96.61,96.62,9388.0,94.504,94.504,94.4844,94.4942,9388.0
2025-02-06 11:35:00,96.62,96.63,96.59,96.6,11453.0,94.4942,94.504,94.4648,94.4746,11453.0
2025-02-06 11:40:00,96.6,96.61,96.59,96.6,4729.0,94.4746,94.4844,94.4648,94.4746,4729.0
2025-02-06 11:45:00,96.59,96.6,96.58,96.6,19725.0,94.4648,94.4746,94.4551,94.4746,19725.0
2025-02-06 11:50:00,96.59,96.62,96.59,96.61,4025.0,94.4648,94.4942,94.4648,94.4844,4025.0
2025-02-06 11:55:00,96.61,96.61,96.58,96.59,17663.0,94.4844,94.4844,94.4551,94.4648,17663.0
2025-02-06 12:00:00,96.59,96.6,96.57,96.6,18537.0,94.4648,94.4746,94.4453,94.4746,18537.0
2025-02-06 12:05:00,96.59,96.6,96.59,96.6,1416.0,94.4648,94.4746,94.4648,94.4746,1416.0
2025-02-06 12:10:00,96.59,96.59,96.57,96.58,2976.0,94.4648,94.4648,94.4453,94.4551,2976.0
2025-02-06 12:15:00,96.59,96.6,96.58,96.6,6537.0,94.4648,94.4746,94.4551,94.4746,6537.0
2025-02-06 12:20:00,96.59,96.61,96.59,96.61,1779.0,94.4648,94.4844,94.4648,94.4844,1779.0
2025-02-06 12:25:00,96.61,96.61,96.6,96.6,5144.0,94.4844,94.4844,94.4746,94.4746,5144.0
2025-02-06 12:30:00,96.6,96.6,96.58,96.6,38835.0,94.4746,94.4746,94.4551,94.4746,38835.0
2025-02-06 12:35:00,96.6,96.61,96.6,96.6,2557.0,94.4746,94.4844,94.4746,94.4746,2557.0
2025-02-06 12:40:00,96.61,96.61,96.6,96.6,7912.0,94.4844,94.4844,94.4746,94.4746,7912.0
2025-02-06 12:45:00,96.6,96.61,96.59,96.61,16046.0,94.4746,94.4844,94.4648,94.4844,16046.0
2025-02-06 12:50:00,96.61,96.61,96.6,96.6,25784.0,94.4844,94.4844,94.4746,94.4746,25784.0
2025-02-06 12:55:00,96.61,96.62,96.6,96.61,22458.0,94.4844,94.4942,94.4746,94.4844,22458.0
2025-02-06 13:00:00,96.61,96.63,96.6,96.63,6353.0,94.4844,94.504,94.4746,94.504,6353.0
2025-02-06 13:05:00,96.63,96.64,96.62,96.63,16904.0,94.504,94.5137,94.4942,94.504,16904.0
2025-02-06 13:10:00,96.63,96.64,96.61,96.62,26260.0,94.504,94.5137,94.4844,94.4942,26260.0
2025-02-06 13:15:00,96.62,96.64,96.61,96.64,9940.0,94.4942,94.5137,94.4844,94.5137,9940.0
2025-02-06 13:20:00,96.64,96.64,96.61,96.62,9822.0,94.5137,94.5137,94.4844,94.4942,9822.0
2025-02-06 13:25:00,96.62,96.63,96.62,96.63,6362.0,94.4942,94.504,94.4942,94.504,6362.0
2025-02-06 13:30:00,96.63,96.63,96.6,96.61,157648.0,94.504,94.504,94.4746,94.4844,157648.0
2025-02-06 13:35:00,96.6,96.61,96.59,96.6,11086.0,94.4746,94.4844,94.4648,94.4746,11086.0
2025-02-06 13:40:00,96.61,96.61,96.6,96.61,1384.0,94.4844,94.4844,94.4746,94.4844,1384.0
2025-02-06 13:45:00,96.61,96.61,96.6,96.61,5905.0,94.4844,94.4844,94.4746,94.4844,5905.0
2025-02-06 13:50:00,96.6,96.61,96.6,96.6,900.0,94.4746,94.4844,94.4746,94.4746,900.0
2025-02-06 13:55:00,96.6,96.6,96.59,96.6,4940.0,94.4746,94.4746,94.4648,94.4746,4940.0
2025-02-06 14:00:00,96.61,96.61,96.59,96.59,14451.0,94.4844,94.4844,94.4648,94.4648,14451.0
2025-02-06 14:05:00,96.59,96.6,96.58,96.59,31776.0,94.4648,94.4746,94.4551,94.4648,31776.0
2025-02-06 14:10:00,96.6,96.6,96.59,96.59,36439.0,94.4746,94.4746,94.4648,94.4648,36439.0
2025-02-06 14:15:00,96.59,96.6,96.58,96.58,18320.0,94.4648,94.4746,94.4551,94.4551,18320.0
2025-02-06 14:20:00,96.58,96.59,96.56,96.56,11942.0,94.4551,94.4648,94.4355,94.4355,11942.0
2025-02-06 14:25:00,96.56,96.57,96.54,96.56,9129.0,94.4355,94.4453,94.4159,94.4355,9129.0
2025-02-06 14:30:00,96.55,96.55,96.51,96.53,39595.0,94.4257,94.4257,94.3866,94.4062,39595.0
2025-02-06 14:35:00,96.53,96.54,96.52,96.54,5477.0,94.4062,94.4159,94.3964,94.4159,5477.0
2025-02-06 14:40:00,96.54,96.54,96.51,96.52,8500.0,94.4159,94.4159,94.3866,94.3964,8500.0
2025-02-06 14:45:00,96.53,96.54,96.52,96.54,6184.0,94.4062,94.4159,94.3964,94.4159,6184.0
2025-02-06 14:50:00,96.54,96.54,96.53,96.53,9283.0,94.4159,94.4159,94.4062,94.4062,9283.0
2025-02-06 14:55:00,96.54,96.54,96.51,96.52,6622.0,94.4159,94.4159,94.3866,94.3964,6622.0
2025-02-06 15:00:00,96.51,96.52,96.51,96.51,2483.0,94.3866,94.3964,94.3866,94.3866,2483.0
2025-02-06 15:05:00,96.52,96.53,96.51,96.51,9586.0,94.3964,94.4062,94.3866,94.3866,9586.0
2025-02-06 15:10:00,96.52,96.54,96.51,96.54,10218.0,94.3964,94.4159,94.3866,94.4159,10218.0
2025-02-06 15:15:00,96.54,96.54,96.52,96.53,8074.0,94.4159,94.4159,94.3964,94.4062,8074.0
2025-02-06 15:20:00,96.53,96.53,96.52,96.53,4737.0,94.4062,94.4062,94.3964,94.4062,4737.0
2025-02-06 15:25:00,96.53,96.54,96.52,96.53,11159.0,94.4062,94.4159,94.3964,94.4062,11159.0
2025-02-06 15:30:00,96.53,96.53,96.51,96.52,34113.0,94.4062,94.4062,94.3866,94.3964,34113.0
2025-02-06 15:35:00,96.52,96.53,96.51,96.53,12238.0,94.3964,94.4062,94.3866,94.4062,12238.0
2025-02-06 15:40:00,96.53,96.54,96.52,96.53,13376.0,94.4062,94.4159,94.3964,94.4062,13376.0
2025-02-06 15:45:00,96.53,96.53,96.52,96.53,25980.0,94.4062,94.4062,94.3964,94.4062,25980.0
2025-02-06 15:50:00,96.53,96.55,96.53,96.55,55948.0,94.4062,94.4257,94.4062,94.4257,55948.0
2025-02-06 15:55:00,96.55,96.55,96.52,96.52,176012.0,94.4257,94.4257,94.3964,94.3964,176012.0
2025-02-07 09:30:00,96.48,96.48,96.41,96.44,73638.0,94.3573,94.3573,94.2888,94.3181,73638.0
2025-02-07 09:35:00,96.44,96.46,96.43,96.45,34434.0,94.3181,94.3377,94.3084,94.3279,34434.0
2025-02-07 09:40:00,96.45,96.46,96.43,96.45,34067.0,94.3279,94.3377,94.3084,94.3279,34067.0
2025-02-07 09:45:00,96.45,96.46,96.44,96.46,21134.0,94.3279,94.3377,94.3181,94.3377,21134.0
2025-02-07 09:50:00,96.45,96.47,96.45,96.47,27828.0,94.3279,94.3475,94.3279,94.3475,27828.0
2025-02-07 09:55:00,96.46,96.47,96.45,96.47,21716.0,94.3377,94.3475,94.3279,94.3475,21716.0
2025-02-07 10:00:00,96.46,96.46,96.36,96.37,71192.0,94.3377,94.3377,94.2399,94.2497,71192.0
2025-02-07 10:05:00,96.37,96.42,96.36,96.41,45069.0,94.2497,94.2986,94.2399,94.2888,45069.0
2025-02-07 10:10:00,96.41,96.41,96.35,96.37,20558.0,94.2888,94.2888,94.2301,94.2497,20558.0
2025-02-07 10:15:00,96.37,96.4,96.36,96.4,17075.0,94.2497,94.279,94.2399,94.279,17075.0
2025-02-07 10:20:00,96.39,96.4,96.37,96.4,25944.0,94.2692,94.279,94.2497,94.279,25944.0
2025-02-07 10:25:00,96.4,96.41,96.38,96.38,8013.0,94.279,94.2888,94.2595,94.2595,8013.0
2025-02-07 10:30:00,96.37,96.39,96.36,96.38,19407.0,94.2497,94.2692,94.2399,94.2595,19407.0
2025-02-07 10:35:00,96.39,96.4,96.37,96.37,28164.0,94.2692,94.279,94.2497,94.2497,28164.0
2025-02-07 10:40:00,96.37,96.38,96.37,96.38,5286.0,94.2497,94.2595,94.2497,94.2595,5286.0
2025-02-07 10:45:00,96.37,96.39,96.35,96.38,20871.0,94.2497,94.2692,94.2301,94.2595,20871.0
2025-02-07 10:50:00,96.38,96.42,96.31,96.33,73458.0,94.2595,94.2986,94.191,94.2106,73458.0
2025-02-07 10:55:00,96.33,96.36,96.32,96.35,17527.0,94.2106,94.2399,94.2008,94.2301,17527.0
2025-02-07 11:00:00,96.35,96.35,96.28,96.32,20376.0,94.2301,94.2301,94.1617,94.2008,20376.0
2025-02-07 11:05:00,96.32,96.37,96.3,96.36,15519.0,94.2008,94.2497,94.1812,94.2399,15519.0
2025-02-07 11:10:00,96.36,96.36,96.32,96.33,23014.0,94.2399,94.2399,94.2008,94.2106,23014.0
2025-02-07 11:15:00,96.33,96.36,96.32,96.36,17987.0,94.2106,94.2399,94.2008,94.2399,17987.0
2025-02-07 11:20:00,96.36,96.36,96.33,96.33,18929.0,94.2399,94.2399,94.2106,94.2106,18929.0
2025-02-07 11:25:00,96.33,96.33,96.31,96.31,6702.0,94.2106,94.2106,94.191,94.191,6702.0
2025-02-07 11:30:00,96.31,96.33,96.3,96.32,13075.0,94.191,94.2106,94.1812,94.2008,13075.0
2025-02-07 11:35:00,96.31,96.36,96.31,96.34,19355.0,94.191,94.2399,94.191,94.2203,19355.0
2025-02-07 11:40:00,96.34,96.35,96.32,96.33,15739.0,94.2203,94.2301,94.2008,94.2106,15739.0
2025-02-07 11:45:00,96.34,96.34,96.29,96.3,55661.0,94.2203,94.2203,94.1714,94.1812,55661.0
2025-02-07 11:50:00,96.3,96.31,96.28,96.29,40684.0,94.1812,94.191,94.1617,94.1714,40684.0
2025-02-07 11:55:00,96.3,96.31,96.28,96.29,39813.0,94.1812,94.191,94.1617,94.1714,39813.0
2025-02-07 12:00:00,96.28,96.29,96.25,96.27,3231.0,94.1617,94.1714,94.1323,94.1519,3231.0
2025-02-07 12:05:00,96.26,96.3,96.26,96.3,13169.0,94.1421,94.1812,94.1421,94.1812,13169.0
2025-02-07 12:10:00,96.29,96.3,96.28,96.3,13173.0,94.1714,94.1812,94.1617,94.1812,13173.0
2025-02-07 12:15:00,96.3,96.3,96.24,96.28,27429.0,94.1812,94.1812,94.1225,94.1617,27429.0
2025-02-07 12:20:00,96.28,96.31,96.27,96.28,45461.0,94.1617,94.191,94.1519,94.1617,45461.0
2025-02-07 12:25:00,96.28,96.32,96.27,96.31,23069.0,94.1617,94.2008,94.1519,94.191,23069.0
2025-02-07 12:30:00,96.31,96.33,96.3,96.3,15160.0,94.191,94.2106,94.1812,94.1812,15160.0
2025-02-07 12:35:00,96.3,96.33,96.3,96.32,8699.0,94.1812,94.2106,94.1812,94.2008,8699.0
2025-02-07 12:40:00,96.32,96.32,96.31,96.31,6504.0,94.2008,94.2008,94.191,94.191,6504.0
2025-02-07 12:45:00,96.31,96.33,96.31,96.32,5841.0,94.191,94.2106,94.191,94.2008,5841.0
2025-02-07 12:50:00,96.33,96.33,96.31,96.31,10282.0,94.2106,94.2106,94.191,94.191,10282.0
2025-02-07 12:55:00,96.31,96.32,96.3,96.31,22037.0,94.191,94.2008,94.1812,94.191,22037.0
2025-02-07 13:00:00,96.31,96.32,96.29,96.32,18374.0,94.191,94.2008,94.1714,94.2008,18374.0
2025-02-07 13:05:00,96.32,96.35,96.31,96.34,5217.0,94.2008,94.2301,94.191,94.2203,5217.0
2025-02-07 13:10:00,96.33,96.34,96.32,96.32,14505.0,94.2106,94.2203,94.2008,94.2008,14505.0
2025-02-07 13:15:00,96.32,96.33,96.32,96.32,9308.0,94.2008,94.2106,94.2008,94.2008,9308.0
2025-02-07 13:20:00,96.31,96.32,96.3,96.32,6872.0,94.191,94.2008,94.1812,94.2008,6872.0
2025-02-07 13:25:00,96.33,96.33,96.32,96.32,1763.0,94.2106,94.2106,94.2008,94.2008,1763.0
2025-02-07 13:30:00,96.32,96.33,96.31,96.31,8291.0,94.2008,94.2106,94.191,94.191,8291.0
2025-02-07 13:35:00,96.31,96.32,96.3,96.31,9686.0,94.191,94.2008,94.1812,94.191,9686.0
2025-02-07 13:40:00,96.3,96.31,96.27,96.28,40104.0,94.1812,94.191,94.1519,94.1617,40104.0
2025-02-07 13:45:00,96.28,96.32,96.28,96.31,111166.0,94.1617,94.2008,94.1617,94.191,111166.0
2025-02-07 13:50:00,96.31,96.32,96.31,96.31,6520.0,94.191,94.2008,94.191,94.191,6520.0
2025-02-07 13:55:00,96.32,96.32,96.28,96.29,14835.0,94.2008,94.2008,94.1617,94.1714,14835.0
2025-02-07 14:00:00,96.3,96.3,96.29,96.3,1490.0,94.1812,94.1812,94.1714,94.1812,1490.0
2025-02-07 14:05:00,96.29,96.32,96.29,96.32,23328.0,94.1714,94.2008,94.1714,94.2008,23328.0
2025-02-07 14:10:00,96.31,96.33,96.31,96.31,5765.0,94.191,94.2106,94.191,94.191,5765.0
2025-02-07 14:15:00,96.32,96.34,96.32,96.33,59209.0,94.2008,94.2203,94.2008,94.2106,59209.0
2025-02-07 14:20:00,96.33,96.33,96.31,96.33,5299.0,94.2106,94.2106,94.191,94.2106,5299.0
2025-02-07 14:25:00,96.33,96.33,96.31,96.31,6738.0,94.2106,94.2106,94.191,94.191,6738.0
2025-02-07 14:30:00,96.3,96.31,96.29,96.3,15649.0,94.1812,94.191,94.1714,94.1812,15649.0
2025-02-07 14:35:00,96.3,96.31,96.29,96.3,6759.0,94.1812,94.191,94.1714,94.1812,6759.0
2025-02-07 14:40:00,96.31,96.32,96.3,96.31,6841.0,94.191,94.2008,94.1812,94.191,6841.0
2025-02-07 14:45:00,96.31,96.31,96.3,96.3,7579.0,94.191,94.191,94.1812,94.1812,7579.0
2025-02-07 14:50:00,96.31,96.31,96.3,96.3,23284.0,94.191,94.191,94.1812,94.1812,23284.0
2025-02-07 14:55:00,96.3,96.31,96.29,96.3,140669.0,94.1812,94.191,94.1714,94.1812,140669.0
2025-02-07 15:00:00,96.3,96.3,96.27,96.27,29145.0,94.1812,94.1812,94.1519,94.1519,29145.0
2025-02-07 15:05:00,96.27,96.29,96.27,96.28,8436.0,94.1519,94.1714,94.1519,94.1617,8436.0
2025-02-07 15:10:00,96.28,96.29,96.27,96.28,11217.0,94.1617,94.1714,94.1519,94.1617,11217.0
2025-02-07 15:15:00,96.28,96.29,96.26,96.29,9140.0,94.1617,94.1714,94.1421,94.1714,9140.0
2025-02-07 15:20:00,96.29,96.29,96.27,96.27,3150.0,94.1714,94.1714,94.1519,94.1519,3150.0
2025-02-07 15:25:00,96.28,96.29,96.27,96.27,7554.0,94.1617,94.1714,94.1519,94.1519,7554.0
2025-02-07 15:30:00,96.28,96.29,96.27,96.29,4395.0,94.1617,94.1714,94.1519,94.1714,4395.0
2025-02-07 15:35:00,96.29,96.29,96.27,96.27,5255.0,94.1714,94.1714,94.1519,94.1519,5255.0
2025-02-07 15:40:00,96.28,96.28,96.26,96.26,28916.0,94.1617,94.1617,94.1421,94.1421,28916.0
2025-02-07 15:45:00,96.26,96.28,96.26,96.26,31257.0,94.1421,94.1617,94.1421,94.1421,31257.0
2025-02-07 15:50:00,96.27,96.27,96.25,96.26,92015.0,94.1519,94.1519,94.1323,94.1421,92015.0
2025-02-07 15:55:00,96.26,96.26,96.24,96.25,146240.0,94.1421,94.1421,94.1225,94.1323,146240.0
2025-02-10 09:30:00,96.47,96.47,96.43,96.43,21529.0,94.3475,94.3475,94.3084,94.3084,21529.0
2025-02-10 09:35:00,96.42,96.45,96.41,96.45,14394.0,94.2986,94.3279,94.2888,94.3279,14394.0
2025-02-10 09:40:00,96.44,96.47,96.44,96.47,99212.0,94.3181,94.3475,94.3181,94.3475,99212.0
2025-02-10 09:45:00,96.48,96.48,96.45,96.47,25032.0,94.3573,94.3573,94.3279,94.3475,25032.0
2025-02-10 09:50:00,96.47,96.48,96.46,96.48,14929.0,94.3475,94.3573,94.3377,94.3573,14929.0
2025-02-10 09:55:00,96.48,96.49,96.47,96.47,5038.0,94.3573,94.367,94.3475,94.3475,5038.0
2025-02-10 10:00:00,96.49,96.5,96.48,96.5,1536.0,94.367,94.3768,94.3573,94.3768,1536.0
2025-02-10 10:05:00,96.51,96.52,96.5,96.5,7930.0,94.3866,94.3964,94.3768,94.3768,7930.0
2025-02-10 10:10:00,96.5,96.51,96.49,96.5,4943.0,94.3768,94.3866,94.367,94.3768,4943.0
2025-02-10 10:15:00,96.49,96.5,96.48,96.5,16059.0,94.367,94.3768,94.3573,94.3768,16059.0
2025-02-10 10:20:00,96.5,96.5,96.48,96.49,14601.0,94.3768,94.3768,94.3573,94.367,14601.0
2025-02-10 10:25:00,96.48,96.51,96.48,96.51,16646.0,94.3573,94.3866,94.3573,94.3866,16646.0
2025-02-10 10:30:00,96.51,96.52,96.5,96.52,9540.0,94.3866,94.3964,94.3768,94.3964,9540.0
2025-02-10 10:35:00,96.51,96.53,96.51,96.52,8586.0,94.3866,94.4062,94.3866,94.3964,8586.0
2025-02-10 10:40:00,96.52,96.53,96.51,96.53,14755.0,94.3964,94.4062,94.3866,94.4062,14755.0
2025-02-10 10:45:00,96.53,96.54,96.52,96.53,18607.0,94.4062,94.4159,94.3964,94.4062,18607.0
2025-02-10 10:50:00,96.54,96.54,96.51,96.51,25404.0,94.4159,94.4159,94.3866,94.3866,25404.0
2025-02-10 10:55:00,96.51,96.52,96.5,96.51,19420.0,94.3866,94.3964,94.3768,94.3866,19420.0
2025-02-10 11:00:00,96.51,96.51,96.5,96.51,7718.0,94.3866,94.3866,94.3768,94.3866,7718.0
2025-02-10 11:05:00,96.5,96.5,96.48,96.49,14370.0,94.3768,94.3768,94.3573,94.367,14370.0
2025-02-10 11:10:00,96.49,96.5,96.48,96.48,5739.0,94.367,94.3768,94.3573,94.3573,5739.0
2025-02-10 11:15:00,96.48,96.49,96.46,96.47,19441.0,94.3573,94.367,94.3377,94.3475,19441.0
2025-02-10 11:20:00,96.47,96.47,96.46,96.47,4126.0,94.3475,94.3475,94.3377,94.3475,4126.0
2025-02-10 11:25:00,96.49,96.5,96.49,96.5,4613.0,94.367,94.3768,94.367,94.3768,4613.0
2025-02-10 11:30:00,96.5,96.5,96.48,96.48,9113.0,94.3768,94.3768,94.3573,94.3573,9113.0
2025-02-10 11:35:00,96.48,96.49,96.48,96.48,5290.0,94.3573,94.367,94.3573,94.3573,5290.0
2025-02-10 11:40:00,96.48,96.5,96.48,96.5,20425.0,94.3573,94.3768,94.3573,94.3768,20425.0
2025-02-10 11:45:00,96.5,96.51,96.5,96.51,6075.0,94.3768,94.3866,94.3768,94.3866,6075.0
2025-02-10 11:50:00,96.51,96.51,96.5,96.5,5556.0,94.3866,94.3866,94.3768,94.3768,5556.0
2025-02-10 11:55:00,96.51,96.54,96.5,96.54,15275.0,94.3866,94.4159,94.3768,94.4159,15275.0
2025-02-10 12:00:00,96.53,96.54,96.5,96.51,15934.0,94.4062,94.4159,94.3768,94.3866,15934.0
2025-02-10 12:05:00,96.51,96.52,96.5,96.51,28708.0,94.3866,94.3964,94.3768,94.3866,28708.0
2025-02-10 12:10:00,96.51,96.51,96.48,96.48,7861.0,94.3866,94.3866,94.3573,94.3573,7861.0
2025-02-10 12:15:00,96.49,96.51,96.48,96.51,10012.0,94.367,94.3866,94.3573,94.3866,10012.0
2025-02-10 12:20:00,96.51,96.52,96.5,96.52,190522.0,94.3866,94.3964,94.3768,94.3964,190522.0
2025-02-10 12:25:00,96.52,96.52,96.51,96.52,15841.0,94.3964,94.3964,94.3866,94.3964,15841.0
2025-02-10 12:30:00,96.52,96.52,96.51,96.51,27920.0,94.3964,94.3964,94.3866,94.3866,27920.0
2025-02-10 12:35:00,96.51,96.53,96.51,96.53,45338.0,94.3866,94.4062,94.3866,94.4062,45338.0
2025-02-10 12:40:00,96.53,96.54,96.52,96.54,9007.0,94.4062,94.4159,94.3964,94.4159,9007.0
2025-02-10 12:45:00,96.54,96.54,96.51,96.52,9643.0,94.4159,94.4159,94.3866,94.3964,9643.0
2025-02-10 12:50:00,96.52,96.54,96.51,96.54,21884.0,94.3964,94.4159,94.3866,94.4159,21884.0
2025-02-10 12:55:00,96.54,96.54,96.53,96.54,17590.0,94.4159,94.4159,94.4062,94.4159,17590.0
2025-02-10 13:00:00,96.54,96.55,96.53,96.55,8865.0,94.4159,94.4257,94.4062,94.4257,8865.0
2025-02-10 13:05:00,96.55,96.55,96.53,96.54,14694.0,94.4257,94.4257,94.4062,94.4159,14694.0
2025-02-10 13:10:00,96.53,96.54,96.53,96.54,4362.0,94.4062,94.4159,94.4062,94.4159,4362.0
2025-02-10 13:15:00,96.54,96.54,96.53,96.53,1236.0,94.4159,94.4159,94.4062,94.4062,1236.0
2025-02-10 13:20:00,96.53,96.54,96.53,96.54,3819.0,94.4062,94.4159,94.4062,94.4159,3819.0
2025-02-10 13:25:00,96.53,96.54,96.52,96.52,10894.0,94.4062,94.4159,94.3964,94.3964,10894.0
2025-02-10 13:30:00,96.52,96.53,96.51,96.52,11512.0,94.3964,94.4062,94.3866,94.3964,11512.0
2025-02-10 13:35:00,96.52,96.52,96.51,96.52,3667.0,94.3964,94.3964,94.3866,94.3964,3667.0
2025-02-10 13:40:00,96.52,96.52,96.51,96.52,5853.0,94.3964,94.3964,94.3866,94.3964,5853.0
2025-02-10 13:45:00,96.52,96.52,96.51,96.52,6260.0,94.3964,94.3964,94.3866,94.3964,6260.0
2025-02-10 13:50:00,96.52,96.52,96.51,96.52,3106.0,94.3964,94.3964,94.3866,94.3964,3106.0
2025-02-10 13:55:00,96.52,96.52,96.51,96.52,10485.0,94.3964,94.3964,94.3866,94.3964,10485.0
2025-02-10 14:00:00,96.51,96.52,96.5,96.52,16080.0,94.3866,94.3964,94.3768,94.3964,16080.0
2025-02-10 14:05:00,96.52,96.53,96.51,96.52,13626.0,94.3964,94.4062,94.3866,94.3964,13626.0
2025-02-10 14:10:00,96.52,96.53,96.52,96.53,6518.0,94.3964,94.4062,94.3964,94.4062,6518.0
2025-02-10 14:15:00,96.52,96.53,96.51,96.51,12154.0,94.3964,94.4062,94.3866,94.3866,12154.0
2025-02-10 14:20:00,96.52,96.53,96.51,96.53,8934.0,94.3964,94.4062,94.3866,94.4062,8934.0
2025-02-10 14:25:00,96.52,96.53,96.51,96.53,7725.0,94.3964,94.4062,94.3866,94.4062,7725.0
2025-02-10 14:30:00,96.52,96.53,96.52,96.53,6200.0,94.3964,94.4062,94.3964,94.4062,6200.0
2025-02-10 14:35:00,96.52,96.53,96.5,96.5,11345.0,94.3964,94.4062,94.3768,94.3768,11345.0
2025-02-10 14:40:00,96.5,96.51,96.5,96.51,1456.0,94.3768,94.3866,94.3768,94.3866,1456.0
2025-02-10 14:45:00,96.51,96.51,96.5,96.5,3731.0,94.3866,94.3866,94.3768,94.3768,3731.0
2025-02-10 14:50:00,96.5,96.52,96.5,96.51,65078.0,94.3768,94.3964,94.3768,94.3866,65078.0
2025-02-10 14:55:00,96.51,96.52,96.51,96.52,26431.0,94.3866,94.3964,94.3866,94.3964,26431.0
2025-02-10 15:00:00,96.51,96.52,96.51,96.51,13849.0,94.3866,94.3964,94.3866,94.3866,13849.0
2025-02-10 15:05:00,96.52,96.52,96.5,96.51,6395.0,94.3964,94.3964,94.3768,94.3866,6395.0
2025-02-10 15:10:00,96.51,96.51,96.49,96.49,13055.0,94.3866,94.3866,94.367,94.367,13055.0
2025-02-10 15:15:00,96.5,96.5,96.48,96.48,6143.0,94.3768,94.3768,94.3573,94.3573,6143.0
2025-02-10 15:20:00,96.48,96.49,96.47,96.48,11987.0,94.3573,94.367,94.3475,94.3573,11987.0
2025-02-10 15:25:00,96.49,96.49,96.48,96.49,2015.0,94.367,94.367,94.3573,94.367,2015.0
2025-02-10 15:30:00,96.48,96.49,96.47,96.48,9032.0,94.3573,94.367,94.3475,94.3573,9032.0
2025-02-10 15:35:00,96.49,96.49,96.47,96.47,5486.0,94.367,94.367,94.3475,94.3475,5486.0
2025-02-10 15:40:00,96.47,96.49,96.47,96.47,16257.0,94.3475,94.367,94.3475,94.3475,16257.0
2025-02-10 15:45:00,96.47,96.48,96.45,96.45,63201.0,94.3475,94.3573,94.3279,94.3279,63201.0
2025-02-10 15:50:00,96.45,96.46,96.44,96.45,142609.0,94.3279,94.3377,94.3181,94.3279,142609.0
2025-02-10 15:55:00,96.45,96.46,96.43,96.45,133270.0,94.3279,94.3377,94.3084,94.3279,133270.0
2025-02-11 09:30:00,96.38,96.4,96.33,96.33,49088.0,94.2595,94.279,94.2106,94.2106,49088.0
2025-02-11 09:35:00,96.33,96.34,96.31,96.31,37559.0,94.2106,94.2203,94.191,94.191,37559.0
2025-02-11 09:40:00,96.31,96.34,96.31,96.34,24023.0,94.191,94.2203,94.191,94.2203,24023.0
2025-02-11 09:45:00,96.34,96.36,96.33,96.34,43126.0,94.2203,94.2399,94.2106,94.2203,43126.0
2025-02-11 09:50:00,96.34,96.38,96.34,96.38,13587.0,94.2203,94.2595,94.2203,94.2595,13587.0
2025-02-11 09:55:00,96.38,96.4,96.37,96.4,19655.0,94.2595,94.279,94.2497,94.279,19655.0
2025-02-11 10:00:00,96.4,96.43,96.35,96.36,52180.0,94.279,94.3084,94.2301,94.2399,52180.0
2025-02-11 10:05:00,96.36,96.38,96.35,96.37,11902.0,94.2399,94.2595,94.2301,94.2497,11902.0
2025-02-11 10:10:00,96.37,96.37,96.36,96.36,7321.0,94.2497,94.2497,94.2399,94.2399,7321.0
2025-02-11 10:15:00,96.36,96.37,96.34,96.34,21694.0,94.2399,94.2497,94.2203,94.2203,21694.0
2025-02-11 10:20:00,96.34,96.36,96.33,96.34,24495.0,94.2203,94.2399,94.2106,94.2203,24495.0
2025-02-11 10:25:00,96.35,96.36,96.34,96.36,10330.0,94.2301,94.2399,94.2203,94.2399,10330.0
2025-02-11 10:30:00,96.35,96.36,96.34,96.34,44575.0,94.2301,94.2399,94.2203,94.2203,44575.0
2025-02-11 10:35:00,96.34,96.35,96.34,96.34,14421.0,94.2203,94.2301,94.2203,94.2203,14421.0
2025-02-11 10:40:00,96.34,96.39,96.34,96.39,29736.0,94.2203,94.2692,94.2203,94.2692,29736.0
2025-02-11 10:45:00,96.4,96.41,96.38,96.41,8791.0,94.279,94.2888,94.2595,94.2888,8791.0
2025-02-11 10:50:00,96.4,96.41,96.38,96.38,8675.0,94.279,94.2888,94.2595,94.2595,8675.0
2025-02-11 10:55:00,96.38,96.39,96.36,96.37,7038.0,94.2595,94.2692,94.2399,94.2497,7038.0
2025-02-11 11:00:00,96.37,96.39,96.36,96.39,9578.0,94.2497,94.2692,94.2399,94.2692,9578.0
2025-02-11 11:05:00,96.38,96.42,96.38,96.41,11952.0,94.2595,94.2986,94.2595,94.2888,11952.0
2025-02-11 11:10:00,96.41,96.42,96.4,96.41,11211.0,94.2888,94.2986,94.279,94.2888,11211.0
2025-02-11 11:15:00,96.42,96.43,96.4,96.41,115333.0,94.2986,94.3084,94.279,94.2888,115333.0
2025-02-11 11:20:00,96.41,96.41,96.4,96.41,110281.0,94.2888,94.2888,94.279,94.2888,110281.0
2025-02-11 11:25:00,96.41,96.42,96.39,96.4,14032.0,94.2888,94.2986,94.2692,94.279,14032.0
2025-02-11 11:30:00,96.4,96.41,96.39,96.39,15793.0,94.279,94.2888,94.2692,94.2692,15793.0
2025-02-11 11:35:00,96.4,96.4,96.38,96.39,10914.0,94.279,94.279,94.2595,94.2692,10914.0
2025-02-11 11:40:00,96.39,96.39,96.38,96.38,15019.0,94.2692,94.2692,94.2595,94.2595,15019.0
2025-02-11 11:45:00,96.38,96.39,96.37,96.38,8706.0,94.2595,94.2692,94.2497,94.2595,8706.0
2025-02-11 11:50:00,96.38,96.38,96.35,96.36,25689.0,94.2595,94.2595,94.2301,94.2399,25689.0
2025-02-11 11:55:00,96.36,96.36,96.34,96.34,8422.0,94.2399,94.2399,94.2203,94.2203,8422.0
2025-02-11 12:00:00,96.34,96.35,96.33,96.33,9290.0,94.2203,94.2301,94.2106,94.2106,9290.0
2025-02-11 12:05:00,96.33,96.33,96.32,96.33,7392.0,94.2106,94.2106,94.2008,94.2106,7392.0
2025-02-11 12:10:00,96.32,96.34,96.31,96.34,6861.0,94.2008,94.2203,94.191,94.2203,6861.0
2025-02-11 12:15:00,96.33,96.35,96.33,96.34,9362.0,94.2106,94.2301,94.2106,94.2203,9362.0
2025-02-11 12:20:00,96.34,96.36,96.33,96.36,9949.0,94.2203,94.2399,94.2106,94.2399,9949.0
2025-02-11 12:25:00,96.36,96.36,96.34,96.35,12437.0,94.2399,94.2399,94.2203,94.2301,12437.0
2025-02-11 12:30:00,96.35,96.36,96.34,96.35,13423.0,94.2301,94.2399,94.2203,94.2301,13423.0
2025-02-11 12:35:00,96.35,96.35,96.32,96.33,18018.0,94.2301,94.2301,94.2008,94.2106,18018.0
2025-02-11 12:40:00,96.34,96.34,96.32,96.34,9250.0,94.2203,94.2203,94.2008,94.2203,9250.0
2025-02-11 12:45:00,96.34,96.34,96.32,96.33,7668.0,94.2203,94.2203,94.2008,94.2106,7668.0
2025-02-11 12:50:00,96.33,96.33,96.31,96.31,5620.0,94.2106,94.2106,94.191,94.191,5620.0
2025-02-11 12:55:00,96.32,96.32,96.31,96.31,7598.0,94.2008,94.2008,94.191,94.191,7598.0
2025-02-11 13:00:00,96.31,96.34,96.3,96.33,56022.0,94.191,94.2203,94.1812,94.2106,56022.0
2025-02-11 13:05:00,96.33,96.33,96.32,96.33,8696.0,94.2106,94.2106,94.2008,94.2106,8696.0
2025-02-11 13:10:00,96.33,96.35,96.33,96.34,34099.0,94.2106,94.2301,94.2106,94.2203,34099.0
2025-02-11 13:15:00,96.34,96.34,96.33,96.34,5631.0,94.2203,94.2203,94.2106,94.2203,5631.0
2025-02-11 13:20:00,96.33,96.35,96.33,96.34,11131.0,94.2106,94.2301,94.2106,94.2203,11131.0
2025-02-11 13:25:00,96.34,96.35,96.33,96.35,9703.0,94.2203,94.2301,94.2106,94.2301,9703.0
2025-02-11 13:30:00,96.35,96.36,96.34,96.35,12801.0,94.2301,94.2399,94.2203,94.2301,12801.0
2025-02-11 13:35:00,96.36,96.38,96.35,96.38,14775.0,94.2399,94.2595,94.2301,94.2595,14775.0
2025-02-11 13:40:00,96.38,96.38,96.37,96.37,843.0,94.2595,94.2595,94.2497,94.2497,843.0
2025-02-11 13:45:00,96.38,96.38,96.36,96.37,16573.0,94.2595,94.2595,94.2399,94.2497,16573.0
2025-02-11 13:50:00,96.37,96.38,96.36,96.37,8082.0,94.2497,94.2595,94.2399,94.2497,8082.0
2025-02-11 13:55:00,96.38,96.38,96.37,96.37,8366.0,94.2595,94.2595,94.2497,94.2497,8366.0
2025-02-11 14:00:00,96.37,96.38,96.37,96.37,6792.0,94.2497,94.2595,94.2497,94.2497,6792.0
2025-02-11 14:05:00,96.37,96.37,96.35,96.35,10774.0,94.2497,94.2497,94.2301,94.2301,10774.0
2025-02-11 14:10:00,96.36,96.36,96.35,96.35,15010.0,94.2399,94.2399,94.2301,94.2301,15010.0
2025-02-11 14:15:00,96.34,96.36,96.34,96.36,11478.0,94.2203,94.2399,94.2203,94.2399,11478.0
2025-02-11 14:20:00,96.35,96.38,96.35,96.37,15015.0,94.2301,94.2595,94.2301,94.2497,15015.0
2025-02-11 14:25:00,96.37,96.37,96.35,96.35,11179.0,94.2497,94.2497,94.2301,94.2301,11179.0
2025-02-11 14:30:00,96.36,96.37,96.35,96.35,16780.0,94.2399,94.2497,94.2301,94.2301,16780.0
2025-02-11 14:35:00,96.35,96.38,96.35,96.38,22186.0,94.2301,94.2595,94.2301,94.2595,22186.0
2025-02-11 14:40:00,96.38,96.4,96.37,96.39,2818.0,94.2595,94.279,94.2497,94.2692,2818.0
2025-02-11 14:45:00,96.38,96.38,96.37,96.38,3608.0,94.2595,94.2595,94.2497,94.2595,3608.0
2025-02-11 14:50:00,96.37,96.38,96.37,96.37,7172.0,94.2497,94.2595,94.2497,94.2497,7172.0
2025-02-11 14:55:00,96.37,96.38,96.37,96.37,15870.0,94.2497,94.2595,94.2497,94.2497,15870.0
2025-02-11 15:00:00,96.38,96.38,96.36,96.38,36984.0,94.2595,94.2595,94.2399,94.2595,36984.0
2025-02-11 15:05:00,96.37,96.38,96.37,96.38,13741.0,94.2497,94.2595,94.2497,94.2595,13741.0
2025-02-11 15:10:00,96.38,96.39,96.37,96.38,15680.0,94.2595,94.2692,94.2497,94.2595,15680.0
2025-02-11 15:15:00,96.38,96.39,96.37,96.39,13339.0,94.2595,94.2692,94.2497,94.2692,13339.0
2025-02-11 15:20:00,96.39,96.39,96.38,96.39,10863.0,94.2692,94.2692,94.2595,94.2692,10863.0
2025-02-11 15:25:00,96.38,96.39,96.37,96.38,39857.0,94.2595,94.2692,94.2497,94.2595,39857.0
2025-02-11 15:30:00,96.38,96.38,96.37,96.38,178340.0,94.2595,94.2595,94.2497,94.2595,178340.0
2025-02-11 15:35:00,96.38,96.38,96.36,96.37,35570.0,94.2595,94.2595,94.2399,94.2497,35570.0
2025-02-11 15:40:00,96.37,96.37,96.35,96.37,22548.0,94.2497,94.2497,94.2301,94.2497,22548.0
2025-02-11 15:45:00,96.37,96.37,96.35,96.36,22368.0,94.2497,94.2497,94.2301,94.2399,22368.0
2025-02-11 15:50:00,96.36,96.37,96.34,96.35,138069.0,94.2399,94.2497,94.2203,94.2301,138069.0
2025-02-11 15:55:00,96.36,96.38,96.35,96.38,129866.0,94.2399,94.2595,94.2301,94.2595,129866.0
2025-02-12 09:30:00,96.02,96.07,95.99,96.03,67128.0,93.9074,93.9563,93.878,93.9172,67128.0
2025-02-12 09:35:00,96.02,96.06,95.99,96.06,16526.0,93.9074,93.9465,93.878,93.9465,16526.0
2025-02-12 09:40:00,96.05,96.05,96.01,96.02,51584.0,93.9367,93.9367,93.8976,93.9074,51584.0
2025-02-12 09:45:00,96.03,96.04,96.02,96.02,14187.0,93.9172,93.9269,93.9074,93.9074,14187.0
2025-02-12 09:50:00,96.03,96.04,96.03,96.04,11255.0,93.9172,93.9269,93.9172,93.9269,11255.0
2025-02-12 09:55:00,96.04,96.04,96.02,96.03,51461.0,93.9269,93.9269,93.9074,93.9172,51461.0
2025-02-12 10:00:00,96.03,96.03,96.0,96.01,63285.0,93.9172,93.9172,93.8878,93.8976,63285.0
2025-02-12 10:05:00,96.0,96.05,95.99,96.05,148415.0,93.8878,93.9367,93.878,93.9367,148415.0
2025-02-12 10:10:00,96.04,96.05,96.01,96.02,79121.0,93.9269,93.9367,93.8976,93.9074,79121.0
2025-02-12 10:15:00,96.02,96.05,96.01,96.05,353492.0,93.9074,93.9367,93.8976,93.9367,353492.0
2025-02-12 10:20:00,96.05,96.08,96.04,96.07,26798.0,93.9367,93.9661,93.9269,93.9563,26798.0
2025-02-12 10:25:00,96.07,96.08,96.06,96.06,166098.0,93.9563,93.9661,93.9465,93.9465,166098.0
2025-02-12 10:30:00,96.06,96.08,96.06,96.08,15464.0,93.9465,93.9661,93.9465,93.9661,15464.0
2025-02-12 10:35:00,96.08,96.13,96.06,96.12,40392.0,93.9661,94.015,93.9465,94.0052,40392.0
2025-02-12 10:40:00,96.12,96.16,96.11,96.15,22490.0,94.0052,94.0443,93.9954,94.0345,22490.0
2025-02-12 10:45:00,96.15,96.15,96.12,96.13,14898.0,94.0345,94.0345,94.0052,94.015,14898.0
2025-02-12 10:50:00,96.13,96.17,96.13,96.17,14899.0,94.015,94.0541,94.015,94.0541,14899.0
2025-02-12 10:55:00,96.17,96.17,96.15,96.15,38675.0,94.0541,94.0541,94.0345,94.0345,38675.0
2025-02-12 11:00:00,96.15,96.15,96.12,96.13,26605.0,94.0345,94.0345,94.0052,94.015,26605.0
2025-02-12 11:05:00,96.13,96.13,96.11,96.12,12370.0,94.015,94.015,93.9954,94.0052,12370.0
2025-02-12 11:10:00,96.12,96.13,96.1,96.12,12250.0,94.0052,94.015,93.9856,94.0052,12250.0
2025-02-12 11:15:00,96.13,96.13,96.12,96.13,2863.0,94.015,94.015,94.0052,94.015,2863.0
2025-02-12 11:20:00,96.12,96.14,96.11,96.12,9286.0,94.0052,94.0247,93.9954,94.0052,9286.0
2025-02-12 11:25:00,96.13,96.14,96.11,96.14,13394.0,94.015,94.0247,93.9954,94.0247,13394.0
2025-02-12 11:30:00,96.14,96.15,96.13,96.14,10011.0,94.0247,94.0345,94.015,94.0247,10011.0
2025-02-12 11:35:00,96.15,96.18,96.14,96.18,20980.0,94.0345,94.0639,94.0247,94.0639,20980.0
2025-02-12 11:40:00,96.17,96.18,96.15,96.16,6562.0,94.0541,94.0639,94.0345,94.0443,6562.0
2025-02-12 11:45:00,96.15,96.16,96.14,96.16,13950.0,94.0345,94.0443,94.0247,94.0443,13950.0
2025-02-12 11:50:00,96.16,96.18,96.15,96.18,7104.0,94.0443,94.0639,94.0345,94.0639,7104.0
2025-02-12 11:55:00,96.18,96.2,96.17,96.2,55300.0,94.0639,94.0834,94.0541,94.0834,55300.0
2025-02-12 12:00:00,96.2,96.22,96.19,96.22,47243.0,94.0834,94.103,94.0736,94.103,47243.0
2025-02-12 12:05:00,96.22,96.22,96.17,96.18,93983.0,94.103,94.103,94.0541,94.0639,93983.0
2025-02-12 12:10:00,96.19,96.2,96.17,96.2,115615.0,94.0736,94.0834,94.0541,94.0834,115615.0
2025-02-12 12:15:00,96.2,96.22,96.19,96.22,28368.0,94.0834,94.103,94.0736,94.103,28368.0
2025-02-12 12:20:00,96.22,96.24,96.21,96.23,58619.0,94.103,94.1225,94.0932,94.1128,58619.0
2025-02-12 12:25:00,96.23,96.24,96.2,96.21,169680.0,94.1128,94.1225,94.0834,94.0932,169680.0
2025-02-12 12:30:00,96.21,96.22,96.19,96.22,24106.0,94.0932,94.103,94.0736,94.103,24106.0
2025-02-12 12:35:00,96.22,96.22,96.2,96.21,18708.0,94.103,94.103,94.0834,94.0932,18708.0
2025-02-12 12:40:00,96.21,96.21,96.19,96.2,81077.0,94.0932,94.0932,94.0736,94.0834,81077.0
2025-02-12 12:45:00,96.19,96.24,96.19,96.23,14199.0,94.0736,94.1225,94.0736,94.1128,14199.0
2025-02-12 12:50:00,96.23,96.24,96.22,96.24,10425.0,94.1128,94.1225,94.103,94.1225,10425.0
2025-02-12 12:55:00,96.24,96.24,96.23,96.24,14718.0,94.1225,94.1225,94.1128,94.1225,14718.0
2025-02-12 13:00:00,96.24,96.27,96.22,96.22,31777.0,94.1225,94.1519,94.103,94.103,31777.0
2025-02-12 13:05:00,96.22,96.22,96.19,96.21,15600.0,94.103,94.103,94.0736,94.0932,15600.0
2025-02-12 13:10:00,96.2,96.21,96.19,96.21,10083.0,94.0834,94.0932,94.0736,94.0932,10083.0
2025-02-12 13:15:00,96.21,96.22,96.2,96.2,7609.0,94.0932,94.103,94.0834,94.0834,7609.0
2025-02-12 13:20:00,96.2,96.21,96.19,96.2,24551.0,94.0834,94.0932,94.0736,94.0834,24551.0
2025-02-12 13:25:00,96.2,96.21,96.18,96.18,14389.0,94.0834,94.0932,94.0639,94.0639,14389.0
2025-02-12 13:30:00,96.17,96.2,96.16,96.2,13475.0,94.0541,94.0834,94.0443,94.0834,13475.0
2025-02-12 13:35:00,96.19,96.2,96.18,96.2,9836.0,94.0736,94.0834,94.0639,94.0834,9836.0
2025-02-12 13:40:00,96.2,96.2,96.18,96.19,8256.0,94.0834,94.0834,94.0639,94.0736,8256.0
2025-02-12 13:45:00,96.19,96.2,96.19,96.2,6874.0,94.0736,94.0834,94.0736,94.0834,6874.0
2025-02-12 13:50:00,96.2,96.2,96.18,96.18,23950.0,94.0834,94.0834,94.0639,94.0639,23950.0
2025-02-12 13:55:00,96.18,96.19,96.16,96.17,8425.0,94.0639,94.0736,94.0443,94.0541,8425.0
2025-02-12 14:00:00,96.17,96.17,96.15,96.16,27978.0,94.0541,94.0541,94.0345,94.0443,27978.0
2025-02-12 14:05:00,96.15,96.16,96.14,96.15,27450.0,94.0345,94.0443,94.0247,94.0345,27450.0
2025-02-12 14:10:00,96.15,96.15,96.12,96.13,14074.0,94.0345,94.0345,94.0052,94.015,14074.0
2025-02-12 14:15:00,96.13,96.14,96.13,96.14,22584.0,94.015,94.0247,94.015,94.0247,22584.0
2025-02-12 14:20:00,96.14,96.15,96.13,96.15,63860.0,94.0247,94.0345,94.015,94.0345,63860.0
2025-02-12 14:25:00,96.15,96.15,96.14,96.15,42475.0,94.0345,94.0345,94.0247,94.0345,42475.0
2025-02-12 14:30:00,96.15,96.15,96.14,96.15,30156.0,94.0345,94.0345,94.0247,94.0345,30156.0
2025-02-12 14:35:00,96.15,96.16,96.14,96.15,29711.0,94.0345,94.0443,94.0247,94.0345,29711.0
2025-02-12 14:40:00,96.16,96.17,96.14,96.16,46262.0,94.0443,94.0541,94.0247,94.0443,46262.0
2025-02-12 14:45:00,96.16,96.16,96.14,96.16,40673.0,94.0443,94.0443,94.0247,94.0443,40673.0
2025-02-12 14:50:00,96.16,96.16,96.15,96.16,33556.0,94.0443,94.0443,94.0345,94.0443,33556.0
2025-02-12 14:55:00,96.16,96.17,96.13,96.14,56525.0,94.0443,94.0541,94.015,94.0247,56525.0
2025-02-12 15:00:00,96.14,96.16,96.13,96.16,50160.0,94.0247,94.0443,94.015,94.0443,50160.0
2025-02-12 15:05:00,96.16,96.17,96.15,96.17,16298.0,94.0443,94.0541,94.0345,94.0541,16298.0
2025-02-12 15:10:00,96.17,96.18,96.17,96.18,6920.0,94.0541,94.0639,94.0541,94.0639,6920.0
2025-02-12 15:15:00,96.18,96.2,96.17,96.2,23861.0,94.0639,94.0834,94.0541,94.0834,23861.0
2025-02-12 15:20:00,96.2,96.21,96.2,96.2,7483.0,94.0834,94.0932,94.0834,94.0834,7483.0
2025-02-12 15:25:00,96.2,96.21,96.18,96.19,9312.0,94.0834,94.0932,94.0639,94.0736,9312.0
2025-02-12 15:30:00,96.19,96.2,96.17,96.18,72647.0,94.0736,94.0834,94.0541,94.0639,72647.0
2025-02-12 15:35:00,96.18,96.18,96.15,96.16,112118.0,94.0639,94.0639,94.0345,94.0443,112118.0
2025-02-12 15:40:00,96.16,96.17,96.13,96.14,81810.0,94.0443,94.0541,94.015,94.0247,81810.0
2025-02-12 15:45:00,96.14,96.15,96.12,96.14,83812.0,94.0247,94.0345,94.0052,94.0247,83812.0
2025-02-12 15:50:00,96.14,96.16,96.13,96.15,85991.0,94.0247,94.0443,94.015,94.0345,85991.0
2025-02-12 15:55:00,96.16,96.17,96.13,96.15,350016.0,94.0443,94.0541,94.015,94.0345,350016.0
2025-02-13 09:30:00,96.16,96.3,96.16,96.24,232488.0,94.0443,94.1812,94.0443,94.1225,232488.0
2025-02-13 09:35:00,96.24,96.27,96.24,96.27,10746.0,94.1225,94.1519,94.1225,94.1519,10746.0
2025-02-13 09:40:00,96.27,96.31,96.26,96.31,13928.0,94.1519,94.191,94.1421,94.191,13928.0
2025-02-13 09:45:00,96.31,96.32,96.28,96.3,20741.0,94.191,94.2008,94.1617,94.1812,20741.0
2025-02-13 09:50:00,96.31,96.31,96.29,96.3,12780.0,94.191,94.191,94.1714,94.1812,12780.0
2025-02-13 09:55:00,96.3,96.31,96.29,96.3,15524.0,94.1812,94.191,94.1714,94.1812,15524.0
2025-02-13 10:00:00,96.3,96.33,96.3,96.32,13731.0,94.1812,94.2106,94.1812,94.2008,13731.0
2025-02-13 10:05:00,96.31,96.32,96.3,96.31,14827.0,94.191,94.2008,94.1812,94.191,14827.0
2025-02-13 10:10:00,96.32,96.34,96.31,96.32,20221.0,94.2008,94.2203,94.191,94.2008,20221.0
2025-02-13 10:15:00,96.33,96.36,96.33,96.36,15144.0,94.2106,94.2399,94.2106,94.2399,15144.0
2025-02-13 10:20:00,96.37,96.37,96.36,96.37,12138.0,94.2497,94.2497,94.2399,94.2497,12138.0
2025-02-13 10:25:00,96.36,96.37,96.35,96.36,12541.0,94.2399,94.2497,94.2301,94.2399,12541.0
2025-02-13 10:30:00,96.36,96.38,96.35,96.38,18805.0,94.2399,94.2595,94.2301,94.2595,18805.0
2025-02-13 10:35:00,96.38,96.4,96.37,96.4,19280.0,94.2595,94.279,94.2497,94.279,19280.0
2025-02-13 10:40:00,96.4,96.41,96.39,96.4,8384.0,94.279,94.2888,94.2692,94.279,8384.0
2025-02-13 10:45:00,96.4,96.41,96.39,96.41,9428.0,94.279,94.2888,94.2692,94.2888,9428.0
2025-02-13 10:50:00,96.4,96.42,96.4,96.4,19251.0,94.279,94.2986,94.279,94.279,19251.0
2025-02-13 10:55:00,96.41,96.43,96.41,96.43,29377.0,94.2888,94.3084,94.2888,94.3084,29377.0
2025-02-13 11:00:00,96.44,96.44,96.42,96.43,13288.0,94.3181,94.3181,94.2986,94.3084,13288.0
2025-02-13 11:05:00,96.43,96.44,96.43,96.43,1465.0,94.3084,94.3181,94.3084,94.3084,1465.0
2025-02-13 11:10:00,96.44,96.45,96.43,96.43,22662.0,94.3181,94.3279,94.3084,94.3084,22662.0
2025-02-13 11:15:00,96.43,96.44,96.41,96.42,18352.0,94.3084,94.3181,94.2888,94.2986,18352.0
2025-02-13 11:20:00,96.42,96.43,96.42,96.43,4230.0,94.2986,94.3084,94.2986,94.3084,4230.0
2025-02-13 11:25:00,96.43,96.43,96.4,96.41,25299.0,94.3084,94.3084,94.279,94.2888,25299.0
2025-02-13 11:30:00,96.41,96.41,96.39,96.4,40968.0,94.2888,94.2888,94.2692,94.279,40968.0
2025-02-13 11:35:00,96.41,96.41,96.39,96.4,21056.0,94.2888,94.2888,94.2692,94.279,21056.0
2025-02-13 11:40:00,96.4,96.41,96.39,96.4,13592.0,94.279,94.2888,94.2692,94.279,13592.0
2025-02-13 11:45:00,96.39,96.43,96.39,96.41,44226.0,94.2692,94.3084,94.2692,94.2888,44226.0
2025-02-13 11:50:00,96.42,96.42,96.41,96.41,16136.0,94.2986,94.2986,94.2888,94.2888,16136.0
2025-02-13 11:55:00,96.42,96.43,96.41,96.43,15311.0,94.2986,94.3084,94.2888,94.3084,15311.0
2025-02-13 12:00:00,96.43,96.45,96.41,96.45,19131.0,94.3084,94.3279,94.2888,94.3279,19131.0
2025-02-13 12:05:00,96.45,96.45,96.43,96.43,6110.0,94.3279,94.3279,94.3084,94.3084,6110.0
2025-02-13 12:10:00,96.43,96.44,96.42,96.44,28481.0,94.3084,94.3181,94.2986,94.3181,28481.0
2025-02-13 12:15:00,96.44,96.45,96.43,96.45,9792.0,94.3181,94.3279,94.3084,94.3279,9792.0
2025-02-13 12:20:00,96.45,96.47,96.44,96.47,11837.0,94.3279,94.3475,94.3181,94.3475,11837.0
2025-02-13 12:25:00,96.47,96.47,96.46,96.47,7251.0,94.3475,94.3475,94.3377,94.3475,7251.0
2025-02-13 12:30:00,96.46,96.46,96.45,96.46,8667.0,94.3377,94.3377,94.3279,94.3377,8667.0
2025-02-13 12:35:00,96.45,96.46,96.45,96.45,380.0,94.3279,94.3377,94.3279,94.3279,380.0
2025-02-13 12:40:00,96.45,96.46,96.45,96.46,2185.0,94.3279,94.3377,94.3279,94.3377,2185.0
2025-02-13 12:45:00,96.46,96.48,96.46,96.46,14981.0,94.3377,94.3573,94.3377,94.3377,14981.0
2025-02-13 12:50:00,96.46,96.47,96.43,96.44,20494.0,94.3377,94.3475,94.3084,94.3181,20494.0
2025-02-13 12:55:00,96.44,96.44,96.42,96.43,18018.0,94.3181,94.3181,94.2986,94.3084,18018.0
2025-02-13 13:00:00,96.43,96.44,96.42,96.43,29078.0,94.3084,94.3181,94.2986,94.3084,29078.0
2025-02-13 13:05:00,96.44,96.44,96.42,96.42,3161.0,94.3181,94.3181,94.2986,94.2986,3161.0
2025-02-13 13:10:00,96.43,96.44,96.42,96.44,4417.0,94.3084,94.3181,94.2986,94.3181,4417.0
2025-02-13 13:15:00,96.43,96.45,96.42,96.44,16246.0,94.3084,94.3279,94.2986,94.3181,16246.0
2025-02-13 13:20:00,96.44,96.45,96.43,96.45,17922.0,94.3181,94.3279,94.3084,94.3279,17922.0
2025-02-13 13:25:00,96.45,96.45,96.44,96.44,6171.0,94.3279,94.3279,94.3181,94.3181,6171.0
2025-02-13 13:30:00,96.45,96.47,96.44,96.45,19142.0,94.3279,94.3475,94.3181,94.3279,19142.0
2025-02-13 13:35:00,96.46,96.46,96.44,96.45,11390.0,94.3377,94.3377,94.3181,94.3279,11390.0
2025-02-13 13:40:00,96.46,96.46,96.41,96.44,69062.0,94.3377,94.3377,94.2888,94.3181,69062.0
2025-02-13 13:45:00,96.44,96.47,96.44,96.46,9359.0,94.3181,94.3475,94.3181,94.3377,9359.0
2025-02-13 13:50:00,96.46,96.46,96.43,96.45,37218.0,94.3377,94.3377,94.3084,94.3279,37218.0
2025-02-13 13:55:00,96.46,96.48,96.45,96.48,18408.0,94.3377,94.3573,94.3279,94.3573,18408.0
2025-02-13 14:00:00,96.48,96.51,96.47,96.51,8405.0,94.3573,94.3866,94.3475,94.3866,8405.0
2025-02-13 14:05:00,96.51,96.52,96.5,96.52,2809.0,94.3866,94.3964,94.3768,94.3964,2809.0
2025-02-13 14:10:00,96.51,96.51,96.49,96.5,4544.0,94.3866,94.3866,94.367,94.3768,4544.0
2025-02-13 14:15:00,96.5,96.5,96.49,96.5,4823.0,94.3768,94.3768,94.367,94.3768,4823.0
2025-02-13 14:20:00,96.5,96.52,96.5,96.51,25250.0,94.3768,94.3964,94.3768,94.3866,25250.0
2025-02-13 14:25:00,96.51,96.52,96.5,96.52,6807.0,94.3866,94.3964,94.3768,94.3964,6807.0
2025-02-13 14:30:00,96.52,96.54,96.51,96.54,9975.0,94.3964,94.4159,94.3866,94.4159,9975.0
2025-02-13 14:35:00,96.54,96.55,96.53,96.54,6173.0,94.4159,94.4257,94.4062,94.4159,6173.0
2025-02-13 14:40:00,96.54,96.54,96.5,96.51,17122.0,94.4159,94.4159,94.3768,94.3866,17122.0
2025-02-13 14:45:00,96.51,96.52,96.51,96.52,4754.0,94.3866,94.3964,94.3866,94.3964,4754.0
2025-02-13 14:50:00,96.52,96.54,96.52,96.52,15496.0,94.3964,94.4159,94.3964,94.3964,15496.0
2025-02-13 14:55:00,96.54,96.54,96.52,96.53,19610.0,94.4159,94.4159,94.3964,94.4062,19610.0
2025-02-13 15:00:00,96.53,96.53,96.51,96.52,14744.0,94.4062,94.4062,94.3866,94.3964,14744.0
2025-02-13 15:05:00,96.52,96.53,96.51,96.53,11116.0,94.3964,94.4062,94.3866,94.4062,11116.0
2025-02-13 15:10:00,96.53,96.54,96.53,96.54,6931.0,94.4062,94.4159,94.4062,94.4159,6931.0
2025-02-13 15:15:00,96.54,96.56,96.53,96.54,9300.0,94.4159,94.4355,94.4062,94.4159,9300.0
2025-02-13 15:20:00,96.54,96.55,96.53,96.55,2497.0,94.4159,94.4257,94.4062,94.4257,2497.0
2025-02-13 15:25:00,96.55,96.55,96.53,96.55,8131.0,94.4257,94.4257,94.4062,94.4257,8131.0
2025-02-13 15:30:00,96.55,96.55,96.52,96.53,14559.0,94.4257,94.4257,94.3964,94.4062,14559.0
2025-02-13 15:35:00,96.53,96.54,96.53,96.54,4309.0,94.4062,94.4159,94.4062,94.4159,4309.0
2025-02-13 15:40:00,96.55,96.55,96.51,96.52,26655.0,94.4257,94.4257,94.3866,94.3964,26655.0
2025-02-13 15:45:00,96.52,96.57,96.51,96.57,64960.0,94.3964,94.4453,94.3866,94.4453,64960.0
2025-02-13 15:50:00,96.57,96.62,96.55,96.58,104918.0,94.4453,94.4942,94.4257,94.4551,104918.0
2025-02-13 15:55:00,96.57,96.58,96.55,96.55,123181.0,94.4453,94.4551,94.4257,94.4257,123181.0
2025-02-14 09:30:00,96.67,96.76,96.67,96.73,58841.0,94.5431,94.6311,94.5431,94.6018,58841.0
2025-02-14 09:35:00,96.73,96.77,96.72,96.73,40110.0,94.6018,94.6409,94.592,94.6018,40110.0
2025-02-14 09:40:00,96.73,96.75,96.72,96.73,51309.0,94.6018,94.6213,94.592,94.6018,51309.0
2025-02-14 09:45:00,96.73,96.74,96.72,96.72,13470.0,94.6018,94.6115,94.592,94.592,13470.0
2025-02-14 09:50:00,96.73,96.74,96.72,96.72,8837.0,94.6018,94.6115,94.592,94.592,8837.0
2025-02-14 09:55:00,96.73,96.75,96.72,96.75,37129.0,94.6018,94.6213,94.592,94.6213,37129.0
2025-02-14 10:00:00,96.74,96.75,96.74,96.75,6360.0,94.6115,94.6213,94.6115,94.6213,6360.0
2025-02-14 10:05:00,96.74,96.76,96.74,96.76,35517.0,94.6115,94.6311,94.6115,94.6311,35517.0
2025-02-14 10:10:00,96.76,96.78,96.75,96.75,67303.0,94.6311,94.6507,94.6213,94.6213,67303.0
2025-02-14 10:15:00,96.75,96.76,96.74,96.76,23439.0,94.6213,94.6311,94.6115,94.6311,23439.0
2025-02-14 10:20:00,96.76,96.78,96.76,96.78,15663.0,94.6311,94.6507,94.6311,94.6507,15663.0
2025-02-14 10:25:00,96.78,96.78,96.76,96.77,3100.0,94.6507,94.6507,94.6311,94.6409,3100.0
2025-02-14 10:30:00,96.77,96.77,96.75,96.76,15893.0,94.6409,94.6409,94.6213,94.6311,15893.0
2025-02-14 10:35:00,96.76,96.78,96.76,96.78,16124.0,94.6311,94.6507,94.6311,94.6507,16124.0
2025-02-14 10:40:00,96.78,96.78,96.77,96.78,6441.0,94.6507,94.6507,94.6409,94.6507,6441.0
2025-02-14 10:45:00,96.78,96.8,96.78,96.8,22524.0,94.6507,94.6702,94.6507,94.6702,22524.0
2025-02-14 10:50:00,96.8,96.81,96.79,96.81,23009.0,94.6702,94.68,94.6604,94.68,23009.0
2025-02-14 10:55:00,96.81,96.82,96.8,96.81,4830.0,94.68,94.6898,94.6702,94.68,4830.0
2025-02-14 11:00:00,96.81,96.82,96.8,96.8,34225.0,94.68,94.6898,94.6702,94.6702,34225.0
2025-02-14 11:05:00,96.8,96.82,96.8,96.82,16978.0,94.6702,94.6898,94.6702,94.6898,16978.0
2025-02-14 11:10:00,96.83,96.84,96.82,96.83,19147.0,94.6996,94.7093,94.6898,94.6996,19147.0
2025-02-14 11:15:00,96.82,96.83,96.82,96.82,924.0,94.6898,94.6996,94.6898,94.6898,924.0
2025-02-14 11:20:00,96.81,96.81,96.79,96.81,32429.0,94.68,94.68,94.6604,94.68,32429.0
2025-02-14 11:25:00,96.81,96.83,96.81,96.83,7287.0,94.68,94.6996,94.68,94.6996,7287.0
2025-02-14 11:30:00,96.82,96.82,96.81,96.82,14054.0,94.6898,94.6898,94.68,94.6898,14054.0
2025-02-14 11:35:00,96.82,96.83,96.81,96.82,45516.0,94.6898,94.6996,94.68,94.6898,45516.0
2025-02-14 11:40:00,96.82,96.83,96.82,96.83,11432.0,94.6898,94.6996,94.6898,94.6996,11432.0
2025-02-14 11:45:00,96.83,96.83,96.79,96.8,40699.0,94.6996,94.6996,94.6604,94.6702,40699.0
2025-02-14 11:50:00,96.79,96.82,96.79,96.81,26476.0,94.6604,94.6898,94.6604,94.68,26476.0
2025-02-14 11:55:00,96.82,96.83,96.81,96.83,10958.0,94.6898,94.6996,94.68,94.6996,10958.0
2025-02-14 12:00:00,96.83,96.83,96.82,96.83,36354.0,94.6996,94.6996,94.6898,94.6996,36354.0
2025-02-14 12:05:00,96.82,96.83,96.8,96.8,9132.0,94.6898,94.6996,94.6702,94.6702,9132.0
2025-02-14 12:10:00,96.8,96.8,96.78,96.78,39154.0,94.6702,94.6702,94.6507,94.6507,39154.0
2025-02-14 12:15:00,96.77,96.78,96.76,96.76,32172.0,94.6409,94.6507,94.6311,94.6311,32172.0
2025-02-14 12:20:00,96.76,96.77,96.75,96.75,11226.0,94.6311,94.6409,94.6213,94.6213,11226.0
2025-02-14 12:25:00,96.75,96.75,96.74,96.74,10201.0,94.6213,94.6213,94.6115,94.6115,10201.0
2025-02-14 12:30:00,96.74,96.76,96.74,96.76,24988.0,94.6115,94.6311,94.6115,94.6311,24988.0
2025-02-14 12:35:00,96.76,96.76,96.74,96.74,4785.0,94.6311,94.6311,94.6115,94.6115,4785.0
2025-02-14 12:40:00,96.74,96.74,96.73,96.73,5307.0,94.6115,94.6115,94.6018,94.6018,5307.0
2025-02-14 12:45:00,96.73,96.75,96.73,96.75,21959.0,94.6018,94.6213,94.6018,94.6213,21959.0
2025-02-14 12:50:00,96.75,96.76,96.74,96.76,12413.0,94.6213,94.6311,94.6115,94.6311,12413.0
2025-02-14 12:55:00,96.76,96.77,96.75,96.76,8654.0,94.6311,94.6409,94.6213,94.6311,8654.0
2025-02-14 13:00:00,96.76,96.76,96.74,96.74,20134.0,94.6311,94.6311,94.6115,94.6115,20134.0
2025-02-14 13:05:00,96.74,96.76,96.74,96.76,25266.0,94.6115,94.6311,94.6115,94.6311,25266.0
2025-02-14 13:10:00,96.76,96.76,96.75,96.76,6455.0,94.6311,94.6311,94.6213,94.6311,6455.0
2025-02-14 13:15:00,96.76,96.76,96.74,96.76,38530.0,94.6311,94.6311,94.6115,94.6311,38530.0
2025-02-14 13:20:00,96.76,96.78,96.75,96.75,38593.0,94.6311,94.6507,94.6213,94.6213,38593.0
2025-02-14 13:25:00,96.75,96.75,96.74,96.75,17412.0,94.6213,94.6213,94.6115,94.6213,17412.0
2025-02-14 13:30:00,96.75,96.75,96.73,96.73,20427.0,94.6213,94.6213,94.6018,94.6018,20427.0
2025-02-14 13:35:00,96.73,96.74,96.73,96.73,12617.0,94.6018,94.6115,94.6018,94.6018,12617.0
2025-02-14 13:40:00,96.73,96.74,96.73,96.73,14082.0,94.6018,94.6115,94.6018,94.6018,14082.0
2025-02-14 13:45:00,96.73,96.75,96.73,96.75,27143.0,94.6018,94.6213,94.6018,94.6213,27143.0
2025-02-14 13:50:00,96.75,96.75,96.74,96.75,15325.0,94.6213,94.6213,94.6115,94.6213,15325.0
2025-02-14 13:55:00,96.74,96.75,96.74,96.74,18428.0,94.6115,94.6213,94.6115,94.6115,18428.0
2025-02-14 14:00:00,96.73,96.73,96.72,96.72,17195.0,94.6018,94.6018,94.592,94.592,17195.0
2025-02-14 14:05:00,96.73,96.74,96.71,96.74,51049.0,94.6018,94.6115,94.5822,94.6115,51049.0
2025-02-14 14:10:00,96.74,96.76,96.74,96.76,19843.0,94.6115,94.6311,94.6115,94.6311,19843.0
2025-02-14 14:15:00,96.76,96.76,96.75,96.75,5520.0,94.6311,94.6311,94.6213,94.6213,5520.0
2025-02-14 14:20:00,96.74,96.75,96.73,96.73,15073.0,94.6115,94.6213,94.6018,94.6018,15073.0
2025-02-14 14:25:00,96.73,96.74,96.72,96.72,21575.0,94.6018,94.6115,94.592,94.592,21575.0
2025-02-14 14:30:00,96.73,96.74,96.71,96.73,28564.0,94.6018,94.6115,94.5822,94.6018,28564.0
2025-02-14 14:35:00,96.73,96.74,96.73,96.74,9021.0,94.6018,94.6115,94.6018,94.6115,9021.0
2025-02-14 14:40:00,96.74,96.75,96.74,96.75,23554.0,94.6115,94.6213,94.6115,94.6213,23554.0
2025-02-14 14:45:00,96.75,96.75,96.74,96.75,14870.0,94.6213,94.6213,94.6115,94.6213,14870.0
2025-02-14 14:50:00,96.75,96.75,96.73,96.74,36247.0,94.6213,94.6213,94.6018,94.6115,36247.0
2025-02-14 14:55:00,96.73,96.75,96.73,96.75,43967.0,94.6018,94.6213,94.6018,94.6213,43967.0
2025-02-14 15:00:00,96.75,96.75,96.72,96.73,26958.0,94.6213,94.6213,94.592,94.6018,26958.0
2025-02-14 15:05:00,96.73,96.74,96.72,96.73,102375.0,94.6018,94.6115,94.592,94.6018,102375.0
2025-02-14 15:10:00,96.73,96.73,96.72,96.73,15175.0,94.6018,94.6018,94.592,94.6018,15175.0
2025-02-14 15:15:00,96.73,96.73,96.72,96.73,20687.0,94.6018,94.6018,94.592,94.6018,20687.0
2025-02-14 15:20:00,96.73,96.73,96.7,96.7,30136.0,94.6018,94.6018,94.5724,94.5724,30136.0
2025-02-14 15:25:00,96.7,96.7,96.67,96.68,42089.0,94.5724,94.5724,94.5431,94.5529,42089.0
2025-02-14 15:30:00,96.69,96.7,96.68,96.7,15091.0,94.5626,94.5724,94.5529,94.5724,15091.0
2025-02-14 15:35:00,96.7,96.72,96.7,96.72,30598.0,94.5724,94.592,94.5724,94.592,30598.0
2025-02-14 15:40:00,96.71,96.71,96.69,96.7,32816.0,94.5822,94.5822,94.5626,94.5724,32816.0
2025-02-14 15:45:00,96.7,96.7,96.67,96.68,49719.0,94.5724,94.5724,94.5431,94.5529,49719.0
2025-02-14 15:50:00,96.68,96.71,96.67,96.7,76194.0,94.5529,94.5822,94.5431,94.5724,76194.0
2025-02-14 15:55:00,96.7,96.72,96.68,96.69,117389.0,94.5724,94.592,94.5529,94.5626,117389.0
2025-02-18 09:30:00,96.6,96.71,96.59,96.62,297122.0,94.4746,94.5822,94.4648,94.4942,297122.0
2025-02-18 09:35:00,96.62,96.63,96.6,96.63,14062.0,94.4942,94.504,94.4746,94.504,14062.0
2025-02-18 09:40:00,96.62,96.65,96.61,96.64,6860.0,94.4942,94.5235,94.4844,94.5137,6860.0
2025-02-18 09:45:00,96.64,96.65,96.63,96.65,59782.0,94.5137,94.5235,94.504,94.5235,59782.0
2025-02-18 09:50:00,96.64,96.66,96.63,96.65,9488.0,94.5137,94.5333,94.504,94.5235,9488.0
2025-02-18 09:55:00,96.64,96.65,96.64,96.65,8866.0,94.5137,94.5235,94.5137,94.5235,8866.0
2025-02-18 10:00:00,96.64,96.65,96.62,96.62,9718.0,94.5137,94.5235,94.4942,94.4942,9718.0
2025-02-18 10:05:00,96.62,96.63,96.61,96.62,8936.0,94.4942,94.504,94.4844,94.4942,8936.0
2025-02-18 10:10:00,96.62,96.64,96.61,96.63,24234.0,94.4942,94.5137,94.4844,94.504,24234.0
2025-02-18 10:15:00,96.64,96.64,96.62,96.64,29436.0,94.5137,94.5137,94.4942,94.5137,29436.0
2025-02-18 10:20:00,96.63,96.64,96.63,96.64,9972.0,94.504,94.5137,94.504,94.5137,9972.0
2025-02-18 10:25:00,96.64,96.65,96.63,96.65,6898.0,94.5137,94.5235,94.504,94.5235,6898.0
2025-02-18 10:30:00,96.65,96.66,96.64,96.66,89115.0,94.5235,94.5333,94.5137,94.5333,89115.0
2025-02-18 10:35:00,96.66,96.67,96.65,96.66,31146.0,94.5333,94.5431,94.5235,94.5333,31146.0
2025-02-18 10:40:00,96.66,96.66,96.65,96.66,9994.0,94.5333,94.5333,94.5235,94.5333,9994.0
2025-02-18 10:45:00,96.65,96.67,96.64,96.66,28344.0,94.5235,94.5431,94.5137,94.5333,28344.0
2025-02-18 10:50:00,96.66,96.68,96.66,96.68,15226.0,94.5333,94.5529,94.5333,94.5529,15226.0
2025-02-18 10:55:00,96.68,96.69,96.67,96.69,18891.0,94.5529,94.5626,94.5431,94.5626,18891.0
2025-02-18 11:00:00,96.69,96.69,96.68,96.69,8665.0,94.5626,94.5626,94.5529,94.5626,8665.0
2025-02-18 11:05:00,96.69,96.69,96.67,96.68,18499.0,94.5626,94.5626,94.5431,94.5529,18499.0
2025-02-18 11:10:00,96.68,96.69,96.66,96.67,9032.0,94.5529,94.5626,94.5333,94.5431,9032.0
2025-02-18 11:15:00,96.67,96.67,96.66,96.67,987.0,94.5431,94.5431,94.5333,94.5431,987.0
2025-02-18 11:20:00,96.67,96.67,96.65,96.66,22038.0,94.5431,94.5431,94.5235,94.5333,22038.0
2025-02-18 11:25:00,96.66,96.68,96.65,96.67,37212.0,94.5333,94.5529,94.5235,94.5431,37212.0
2025-02-18 11:30:00,96.68,96.68,96.67,96.68,8302.0,94.5529,94.5529,94.5431,94.5529,8302.0
2025-02-18 11:35:00,96.67,96.67,96.65,96.65,16049.0,94.5431,94.5431,94.5235,94.5235,16049.0
2025-02-18 11:40:00,96.66,96.66,96.65,96.66,7378.0,94.5333,94.5333,94.5235,94.5333,7378.0
2025-02-18 11:45:00,96.66,96.67,96.65,96.67,40819.0,94.5333,94.5431,94.5235,94.5431,40819.0
2025-02-18 11:50:00,96.67,96.67,96.66,96.67,5816.0,94.5431,94.5431,94.5333,94.5431,5816.0
2025-02-18 11:55:00,96.67,96.67,96.66,96.67,12933.0,94.5431,94.5431,94.5333,94.5431,12933.0
2025-02-18 12:00:00,96.66,96.67,96.65,96.66,13171.0,94.5333,94.5431,94.5235,94.5333,13171.0
2025-02-18 12:05:00,96.66,96.66,96.65,96.65,1865.0,94.5333,94.5333,94.5235,94.5235,1865.0
2025-02-18 12:10:00,96.65,96.66,96.64,96.66,55381.0,94.5235,94.5333,94.5137,94.5333,55381.0
2025-02-18 12:15:00,96.65,96.65,96.64,96.65,3716.0,94.5235,94.5235,94.5137,94.5235,3716.0
2025-02-18 12:20:00,96.65,96.65,96.64,96.65,707.0,94.5235,94.5235,94.5137,94.5235,707.0
2025-02-18 12:25:00,96.64,96.65,96.63,96.64,10090.0,94.5137,94.5235,94.504,94.5137,10090.0
2025-02-18 12:30:00,96.64,96.64,96.63,96.64,4425.0,94.5137,94.5137,94.504,94.5137,4425.0
2025-02-18 12:35:00,96.64,96.65,96.63,96.65,4851.0,94.5137,94.5235,94.504,94.5235,4851.0
2025-02-18 12:40:00,96.65,96.65,96.64,96.65,5723.0,94.5235,94.5235,94.5137,94.5235,5723.0
2025-02-18 12:45:00,96.65,96.65,96.64,96.65,8817.0,94.5235,94.5235,94.5137,94.5235,8817.0
2025-02-18 12:50:00,96.65,96.65,96.64,96.65,9387.0,94.5235,94.5235,94.5137,94.5235,9387.0
2025-02-18 12:55:00,96.64,96.65,96.62,96.62,34293.0,94.5137,94.5235,94.4942,94.4942,34293.0
2025-02-18 13:00:00,96.62,96.63,96.61,96.63,25026.0,94.4942,94.504,94.4844,94.504,25026.0
2025-02-18 13:05:00,96.63,96.63,96.6,96.61,29873.0,94.504,94.504,94.4746,94.4844,29873.0
2025-02-18 13:10:00,96.61,96.62,96.6,96.61,14626.0,94.4844,94.4942,94.4746,94.4844,14626.0
2025-02-18 13:15:00,96.61,96.61,96.6,96.61,11496.0,94.4844,94.4844,94.4746,94.4844,11496.0
2025-02-18 13:20:00,96.61,96.63,96.6,96.63,117542.0,94.4844,94.504,94.4746,94.504,117542.0
2025-02-18 13:25:00,96.62,96.63,96.61,96.62,13521.0,94.4942,94.504,94.4844,94.4942,13521.0
2025-02-18 13:30:00,96.61,96.62,96.6,96.61,38180.0,94.4844,94.4942,94.4746,94.4844,38180.0
2025-02-18 13:35:00,96.61,96.61,96.6,96.61,9433.0,94.4844,94.4844,94.4746,94.4844,9433.0
2025-02-18 13:40:00,96.61,96.61,96.6,96.6,11063.0,94.4844,94.4844,94.4746,94.4746,11063.0
2025-02-18 13:45:00,96.6,96.62,96.6,96.61,10352.0,94.4746,94.4942,94.4746,94.4844,10352.0
2025-02-18 13:50:00,96.62,96.62,96.61,96.61,4310.0,94.4942,94.4942,94.4844,94.4844,4310.0
2025-02-18 13:55:00,96.61,96.62,96.6,96.6,20500.0,94.4844,94.4942,94.4746,94.4746,20500.0
2025-02-18 14:00:00,96.61,96.62,96.6,96.61,15292.0,94.4844,94.4942,94.4746,94.4844,15292.0
2025-02-18 14:05:00,96.61,96.61,96.57,96.58,20566.0,94.4844,94.4844,94.4453,94.4551,20566.0
2025-02-18 14:10:00,96.59,96.59,96.57,96.58,9574.0,94.4648,94.4648,94.4453,94.4551,9574.0
2025-02-18 14:15:00,96.58,96.58,96.57,96.57,7100.0,94.4551,94.4551,94.4453,94.4453,7100.0
2025-02-18 14:20:00,96.57,96.61,96.57,96.6,39375.0,94.4453,94.4844,94.4453,94.4746,39375.0
2025-02-18 14:25:00,96.6,96.61,96.59,96.61,49763.0,94.4746,94.4844,94.4648,94.4844,49763.0
2025-02-18 14:30:00,96.6,96.62,96.6,96.61,28047.0,94.4746,94.4942,94.4746,94.4844,28047.0
2025-02-18 14:35:00,96.61,96.62,96.6,96.61,11241.0,94.4844,94.4942,94.4746,94.4844,11241.0
2025-02-18 14:40:00,96.61,96.61,96.6,96.61,9060.0,94.4844,94.4844,94.4746,94.4844,9060.0
2025-02-18 14:45:00,96.61,96.61,96.58,96.59,14586.0,94.4844,94.4844,94.4551,94.4648,14586.0
2025-02-18 14:50:00,96.59,96.6,96.58,96.59,14354.0,94.4648,94.4746,94.4551,94.4648,14354.0
2025-02-18 14:55:00,96.59,96.6,96.58,96.59,17766.0,94.4648,94.4746,94.4551,94.4648,17766.0
2025-02-18 15:00:00,96.59,96.6,96.58,96.59,13334.0,94.4648,94.4746,94.4551,94.4648,13334.0
2025-02-18 15:05:00,96.59,96.59,96.58,96.59,11850.0,94.4648,94.4648,94.4551,94.4648,11850.0
2025-02-18 15:10:00,96.58,96.59,96.58,96.58,16933.0,94.4551,94.4648,94.4551,94.4551,16933.0
2025-02-18 15:15:00,96.58,96.59,96.57,96.58,56031.0,94.4551,94.4648,94.4453,94.4551,56031.0
2025-02-18 15:20:00,96.58,96.59,96.58,96.59,16298.0,94.4551,94.4648,94.4551,94.4648,16298.0
2025-02-18 15:25:00,96.58,96.59,96.58,96.58,14377.0,94.4551,94.4648,94.4551,94.4551,14377.0
2025-02-18 15:30:00,96.58,96.6,96.58,96.59,16482.0,94.4551,94.4746,94.4551,94.4648,16482.0
2025-02-18 15:35:00,96.59,96.6,96.58,96.59,27712.0,94.4648,94.4746,94.4551,94.4648,27712.0
2025-02-18 15:40:00,96.59,96.59,96.58,96.58,25591.0,94.4648,94.4648,94.4551,94.4551,25591.0
2025-02-18 15:45:00,96.58,96.59,96.57,96.58,54100.0,94.4551,94.4648,94.4453,94.4551,54100.0
2025-02-18 15:50:00,96.58,96.58,96.56,96.57,127938.0,94.4551,94.4551,94.4355,94.4453,127938.0
2025-02-18 15:55:00,96.57,96.65,96.57,96.64,208067.0,94.4453,94.5235,94.4453,94.5137,208067.0
2025-02-19 09:30:00,96.56,96.58,96.53,96.58,39300.0,94.4355,94.4551,94.4062,94.4551,39300.0
2025-02-19 09:35:00,96.58,96.6,96.57,96.58,48622.0,94.4551,94.4746,94.4453,94.4551,48622.0
2025-02-19 09:40:00,96.57,96.58,96.57,96.57,10951.0,94.4453,94.4551,94.4453,94.4453,10951.0
2025-02-19 09:45:00,96.58,96.58,96.54,96.55,24126.0,94.4551,94.4551,94.4159,94.4257,24126.0
2025-02-19 09:50:00,96.54,96.55,96.52,96.54,12351.0,94.4159,94.4257,94.3964,94.4159,12351.0
2025-02-19 09:55:00,96.55,96.55,96.52,96.54,23186.0,94.4257,94.4257,94.3964,94.4159,23186.0
2025-02-19 10:00:00,96.54,96.56,96.53,96.54,33022.0,94.4159,94.4355,94.4062,94.4159,33022.0
2025-02-19 10:05:00,96.54,96.55,96.53,96.54,15697.0,94.4159,94.4257,94.4062,94.4159,15697.0
2025-02-19 10:10:00,96.53,96.54,96.51,96.52,43005.0,94.4062,94.4159,94.3866,94.3964,43005.0
2025-02-19 10:15:00,96.52,96.52,96.5,96.51,28083.0,94.3964,94.3964,94.3768,94.3866,28083.0
2025-02-19 10:20:00,96.51,96.52,96.5,96.51,19484.0,94.3866,94.3964,94.3768,94.3866,19484.0
2025-02-19 10:25:00,96.51,96.52,96.5,96.52,28715.0,94.3866,94.3964,94.3768,94.3964,28715.0
2025-02-19 10:30:00,96.52,96.52,96.5,96.52,31322.0,94.3964,94.3964,94.3768,94.3964,31322.0
2025-02-19 10:35:00,96.52,96.52,96.49,96.49,23270.0,94.3964,94.3964,94.367,94.367,23270.0
2025-02-19 10:40:00,96.49,96.5,96.49,96.5,12506.0,94.367,94.3768,94.367,94.3768,12506.0
2025-02-19 10:45:00,96.49,96.5,96.47,96.48,31952.0,94.367,94.3768,94.3475,94.3573,31952.0
2025-02-19 10:50:00,96.48,96.48,96.47,96.48,26760.0,94.3573,94.3573,94.3475,94.3573,26760.0
2025-02-19 10:55:00,96.48,96.48,96.45,96.46,21943.0,94.3573,94.3573,94.3279,94.3377,21943.0
2025-02-19 11:00:00,96.45,96.47,96.45,96.47,168189.0,94.3279,94.3475,94.3279,94.3475,168189.0
2025-02-19 11:05:00,96.47,96.47,96.46,96.47,74993.0,94.3475,94.3475,94.3377,94.3475,74993.0
2025-02-19 11:10:00,96.47,96.49,96.46,96.49,230339.0,94.3475,94.367,94.3377,94.367,230339.0
2025-02-19 11:15:00,96.49,96.5,96.48,96.5,86652.0,94.367,94.3768,94.3573,94.3768,86652.0
2025-02-19 11:20:00,96.5,96.5,96.49,96.5,28367.0,94.3768,94.3768,94.367,94.3768,28367.0
2025-02-19 11:25:00,96.5,96.51,96.5,96.5,24590.0,94.3768,94.3866,94.3768,94.3768,24590.0
2025-02-19 11:30:00,96.5,96.51,96.49,96.5,18585.0,94.3768,94.3866,94.367,94.3768,18585.0
2025-02-19 11:35:00,96.5,96.51,96.49,96.5,15645.0,94.3768,94.3866,94.367,94.3768,15645.0
2025-02-19 11:40:00,96.5,96.51,96.49,96.51,25899.0,94.3768,94.3866,94.367,94.3866,25899.0
2025-02-19 11:45:00,96.52,96.52,96.51,96.52,32918.0,94.3964,94.3964,94.3866,94.3964,32918.0
2025-02-19 11:50:00,96.52,96.52,96.5,96.51,24933.0,94.3964,94.3964,94.3768,94.3866,24933.0
2025-02-19 11:55:00,96.51,96.51,96.5,96.51,10577.0,94.3866,94.3866,94.3768,94.3866,10577.0
2025-02-19 12:00:00,96.51,96.52,96.5,96.52,14141.0,94.3866,94.3964,94.3768,94.3964,14141.0
2025-02-19 12:05:00,96.52,96.52,96.51,96.52,6100.0,94.3964,94.3964,94.3866,94.3964,6100.0
2025-02-19 12:10:00,96.52,96.52,96.5,96.51,7803.0,94.3964,94.3964,94.3768,94.3866,7803.0
2025-02-19 12:15:00,96.51,96.51,96.5,96.51,4698.0,94.3866,94.3866,94.3768,94.3866,4698.0
2025-02-19 12:20:00,96.5,96.51,96.48,96.49,34481.0,94.3768,94.3866,94.3573,94.367,34481.0
2025-02-19 12:25:00,96.48,96.5,96.48,96.48,56016.0,94.3573,94.3768,94.3573,94.3573,56016.0
2025-02-19 12:30:00,96.49,96.49,96.48,96.48,9462.0,94.367,94.367,94.3573,94.3573,9462.0
2025-02-19 12:35:00,96.48,96.49,96.47,96.48,50412.0,94.3573,94.367,94.3475,94.3573,50412.0
2025-02-19 12:40:00,96.48,96.49,96.47,96.48,10909.0,94.3573,94.367,94.3475,94.3573,10909.0
2025-02-19 12:45:00,96.49,96.5,96.48,96.49,16382.0,94.367,94.3768,94.3573,94.367,16382.0
2025-02-19 12:50:00,96.49,96.5,96.49,96.5,13550.0,94.367,94.3768,94.367,94.3768,13550.0
2025-02-19 12:55:00,96.5,96.51,96.49,96.5,13726.0,94.3768,94.3866,94.367,94.3768,13726.0
2025-02-19 13:00:00,96.5,96.51,96.49,96.5,21754.0,94.3768,94.3866,94.367,94.3768,21754.0
2025-02-19 13:05:00,96.5,96.5,96.48,96.49,36314.0,94.3768,94.3768,94.3573,94.367,36314.0
2025-02-19 13:10:00,96.48,96.49,96.47,96.48,12540.0,94.3573,94.367,94.3475,94.3573,12540.0
2025-02-19 13:15:00,96.48,96.51,96.48,96.51,9327.0,94.3573,94.3866,94.3573,94.3866,9327.0
2025-02-19 13:20:00,96.52,96.53,96.5,96.53,49373.0,94.3964,94.4062,94.3768,94.4062,49373.0
2025-02-19 13:25:00,96.53,96.54,96.52,96.53,19126.0,94.4062,94.4159,94.3964,94.4062,19126.0
2025-02-19 13:30:00,96.54,96.54,96.52,96.54,30104.0,94.4159,94.4159,94.3964,94.4159,30104.0
2025-02-19 13:35:00,96.54,96.54,96.52,96.53,17586.0,94.4159,94.4159,94.3964,94.4062,17586.0
2025-02-19 13:40:00,96.53,96.55,96.53,96.55,7898.0,94.4062,94.4257,94.4062,94.4257,7898.0
2025-02-19 13:45:00,96.55,96.55,96.53,96.54,14734.0,94.4257,94.4257,94.4062,94.4159,14734.0
2025-02-19 13:50:00,96.54,96.55,96.53,96.55,15191.0,94.4159,94.4257,94.4062,94.4257,15191.0
2025-02-19 13:55:00,96.55,96.56,96.53,96.54,33863.0,94.4257,94.4355,94.4062,94.4159,33863.0
2025-02-19 14:00:00,96.54,96.57,96.53,96.56,14784.0,94.4159,94.4453,94.4062,94.4355,14784.0
2025-02-19 14:05:00,96.56,96.59,96.55,96.59,23090.0,94.4355,94.4648,94.4257,94.4648,23090.0
2025-02-19 14:10:00,96.59,96.64,96.59,96.64,23537.0,94.4648,94.5137,94.4648,94.5137,23537.0
2025-02-19 14:15:00,96.64,96.64,96.6,96.61,24250.0,94.5137,94.5137,94.4746,94.4844,24250.0
2025-02-19 14:20:00,96.61,96.63,96.6,96.62,20383.0,94.4844,94.504,94.4746,94.4942,20383.0
2025-02-19 14:25:00,96.62,96.62,96.61,96.62,24884.0,94.4942,94.4942,94.4844,94.4942,24884.0
2025-02-19 14:30:00,96.61,96.62,96.6,96.6,70329.0,94.4844,94.4942,94.4746,94.4746,70329.0
2025-02-19 14:35:00,96.61,96.63,96.6,96.63,20688.0,94.4844,94.504,94.4746,94.504,20688.0
2025-02-19 14:40:00,96.63,96.63,96.61,96.62,25870.0,94.504,94.504,94.4844,94.4942,25870.0
2025-02-19 14:45:00,96.62,96.62,96.6,96.61,46007.0,94.4942,94.4942,94.4746,94.4844,46007.0
2025-02-19 14:50:00,96.61,96.63,96.6,96.63,5292.0,94.4844,94.504,94.4746,94.504,5292.0
2025-02-19 14:55:00,96.63,96.63,96.62,96.63,7149.0,94.504,94.504,94.4942,94.504,7149.0
2025-02-19 15:00:00,96.63,96.63,96.6,96.61,54051.0,94.504,94.504,94.4746,94.4844,54051.0
2025-02-19 15:05:00,96.61,96.62,96.6,96.61,211300.0,94.4844,94.4942,94.4746,94.4844,211300.0
2025-02-19 15:10:00,96.62,96.62,96.61,96.62,8587.0,94.4942,94.4942,94.4844,94.4942,8587.0
2025-02-19 15:15:00,96.62,96.64,96.61,96.64,57744.0,94.4942,94.5137,94.4844,94.5137,57744.0
2025-02-19 15:20:00,96.64,96.64,96.61,96.62,12905.0,94.5137,94.5137,94.4844,94.4942,12905.0
2025-02-19 15:25:00,96.62,96.62,96.59,96.59,30877.0,94.4942,94.4942,94.4648,94.4648,30877.0
2025-02-19 15:30:00,96.6,96.62,96.59,96.62,16490.0,94.4746,94.4942,94.4648,94.4942,16490.0
2025-02-19 15:35:00,96.62,96.62,96.6,96.61,19525.0,94.4942,94.4942,94.4746,94.4844,19525.0
2025-02-19 15:40:00,96.62,96.62,96.61,96.62,11938.0,94.4942,94.4942,94.4844,94.4942,11938.0
2025-02-19 15:45:00,96.62,96.64,96.61,96.64,23906.0,94.4942,94.5137,94.4844,94.5137,23906.0
2025-02-19 15:50:00,96.64,96.66,96.64,96.65,54421.0,94.5137,94.5333,94.5137,94.5235,54421.0
2025-02-19 15:55:00,96.65,96.7,96.64,96.67,212607.0,94.5235,94.5724,94.5137,94.5431,212607.0
2025-02-20 09:30:00,96.72,96.72,96.64,96.65,66498.0,94.592,94.592,94.5137,94.5235,66498.0
2025-02-20 09:35:00,96.66,96.67,96.65,96.65,12353.0,94.5333,94.5431,94.5235,94.5235,12353.0
2025-02-20 09:40:00,96.66,96.67,96.65,96.66,7347.0,94.5333,94.5431,94.5235,94.5333,7347.0
2025-02-20 09:45:00,96.66,96.67,96.65,96.66,14592.0,94.5333,94.5431,94.5235,94.5333,14592.0
2025-02-20 09:50:00,96.66,96.67,96.65,96.66,43045.0,94.5333,94.5431,94.5235,94.5333,43045.0
2025-02-20 09:55:00,96.66,96.66,96.62,96.62,85865.0,94.5333,94.5333,94.4942,94.4942,85865.0
2025-02-20 10:00:00,96.62,96.66,96.61,96.66,41008.0,94.4942,94.5333,94.4844,94.5333,41008.0
2025-02-20 10:05:00,96.66,96.67,96.64,96.65,10644.0,94.5333,94.5431,94.5137,94.5235,10644.0
2025-02-20 10:10:00,96.65,96.66,96.62,96.65,24542.0,94.5235,94.5333,94.4942,94.5235,24542.0
2025-02-20 10:15:00,96.65,96.67,96.64,96.67,8784.0,94.5235,94.5431,94.5137,94.5431,8784.0
2025-02-20 10:20:00,96.67,96.67,96.65,96.67,37841.0,94.5431,94.5431,94.5235,94.5431,37841.0
2025-02-20 10:25:00,96.67,96.67,96.65,96.66,15761.0,94.5431,94.5431,94.5235,94.5333,15761.0
2025-02-20 10:30:00,96.66,96.67,96.66,96.66,26279.0,94.5333,94.5431,94.5333,94.5333,26279.0
2025-02-20 10:35:00,96.66,96.66,96.64,96.66,24962.0,94.5333,94.5333,94.5137,94.5333,24962.0
2025-02-20 10:40:00,96.66,96.67,96.65,96.66,20899.0,94.5333,94.5431,94.5235,94.5333,20899.0
2025-02-20 10:45:00,96.67,96.67,96.64,96.64,13092.0,94.5431,94.5431,94.5137,94.5137,13092.0
2025-02-20 10:50:00,96.64,96.65,96.63,96.63,27883.0,94.5137,94.5235,94.504,94.504,27883.0
2025-02-20 10:55:00,96.63,96.64,96.62,96.62,15133.0,94.504,94.5137,94.4942,94.4942,15133.0
2025-02-20 11:00:00,96.63,96.64,96.62,96.63,18538.0,94.504,94.5137,94.4942,94.504,18538.0
2025-02-20 11:05:00,96.63,96.65,96.63,96.65,14029.0,94.504,94.5235,94.504,94.5235,14029.0
2025-02-20 11:10:00,96.65,96.66,96.64,96.65,18103.0,94.5235,94.5333,94.5137,94.5235,18103.0
2025-02-20 11:15:00,96.65,96.65,96.62,96.63,36982.0,94.5235,94.5235,94.4942,94.504,36982.0
2025-02-20 11:20:00,96.63,96.65,96.63,96.65,12822.0,94.504,94.5235,94.504,94.5235,12822.0
2025-02-20 11:25:00,96.65,96.67,96.64,96.66,21538.0,94.5235,94.5431,94.5137,94.5333,21538.0
2025-02-20 11:30:00,96.66,96.66,96.64,96.65,44632.0,94.5333,94.5333,94.5137,94.5235,44632.0
2025-02-20 11:35:00,96.65,96.66,96.64,96.66,11935.0,94.5235,94.5333,94.5137,94.5333,11935.0
2025-02-20 11:40:00,96.66,96.66,96.65,96.66,5018.0,94.5333,94.5333,94.5235,94.5333,5018.0
2025-02-20 11:45:00,96.66,96.66,96.65,96.66,2563.0,94.5333,94.5333,94.5235,94.5333,2563.0
2025-02-20 11:50:00,96.66,96.69,96.65,96.69,57985.0,94.5333,94.5626,94.5235,94.5626,57985.0
2025-02-20 11:55:00,96.68,96.69,96.67,96.68,29396.0,94.5529,94.5626,94.5431,94.5529,29396.0
2025-02-20 12:00:00,96.68,96.69,96.67,96.69,48525.0,94.5529,94.5626,94.5431,94.5626,48525.0
2025-02-20 12:05:00,96.69,96.7,96.68,96.7,25053.0,94.5626,94.5724,94.5529,94.5724,25053.0
2025-02-20 12:10:00,96.7,96.71,96.68,96.69,72463.0,94.5724,94.5822,94.5529,94.5626,72463.0
2025-02-20 12:15:00,96.7,96.71,96.69,96.7,28561.0,94.5724,94.5822,94.5626,94.5724,28561.0
2025-02-20 12:20:00,96.7,96.71,96.7,96.7,9831.0,94.5724,94.5822,94.5724,94.5724,9831.0
2025-02-20 12:25:00,96.71,96.71,96.69,96.7,48625.0,94.5822,94.5822,94.5626,94.5724,48625.0
2025-02-20 12:30:00,96.7,96.7,96.68,96.69,73489.0,94.5724,94.5724,94.5529,94.5626,73489.0
2025-02-20 12:35:00,96.69,96.7,96.68,96.69,13140.0,94.5626,94.5724,94.5529,94.5626,13140.0
2025-02-20 12:40:00,96.68,96.69,96.68,96.69,9080.0,94.5529,94.5626,94.5529,94.5626,9080.0
2025-02-20 12:45:00,96.69,96.69,96.67,96.68,8970.0,94.5626,94.5626,94.5431,94.5529,8970.0
2025-02-20 12:50:00,96.68,96.68,96.67,96.68,2798.0,94.5529,94.5529,94.5431,94.5529,2798.0
2025-02-20 12:55:00,96.68,96.69,96.67,96.68,29908.0,94.5529,94.5626,94.5431,94.5529,29908.0
2025-02-20 13:00:00,96.68,96.69,96.67,96.68,14017.0,94.5529,94.5626,94.5431,94.5529,14017.0
2025-02-20 13:05:00,96.69,96.69,96.67,96.69,31642.0,94.5626,94.5626,94.5431,94.5626,31642.0
2025-02-20 13:10:00,96.69,96.7,96.68,96.7,36167.0,94.5626,94.5724,94.5529,94.5724,36167.0
2025-02-20 13:15:00,96.7,96.7,96.66,96.68,22819.0,94.5724,94.5724,94.5333,94.5529,22819.0
2025-02-20 13:20:00,96.68,96.68,96.65,96.66,114504.0,94.5529,94.5529,94.5235,94.5333,114504.0
2025-02-20 13:25:00,96.66,96.69,96.66,96.69,35218.0,94.5333,94.5626,94.5333,94.5626,35218.0
2025-02-20 13:30:00,96.69,96.71,96.68,96.71,17277.0,94.5626,94.5822,94.5529,94.5822,17277.0
2025-02-20 13:35:00,96.7,96.71,96.69,96.7,35364.0,94.5724,94.5822,94.5626,94.5724,35364.0
2025-02-20 13:40:00,96.7,96.71,96.69,96.71,19285.0,94.5724,94.5822,94.5626,94.5822,19285.0
2025-02-20 13:45:00,96.71,96.72,96.69,96.69,96064.0,94.5822,94.592,94.5626,94.5626,96064.0
2025-02-20 13:50:00,96.69,96.7,96.68,96.69,33173.0,94.5626,94.5724,94.5529,94.5626,33173.0
2025-02-20 13:55:00,96.69,96.7,96.68,96.69,29372.0,94.5626,94.5724,94.5529,94.5626,29372.0
2025-02-20 14:00:00,96.7,96.7,96.68,96.69,14565.0,94.5724,94.5724,94.5529,94.5626,14565.0
2025-02-20 14:05:00,96.69,96.7,96.68,96.69,21848.0,94.5626,94.5724,94.5529,94.5626,21848.0
2025-02-20 14:10:00,96.69,96.7,96.69,96.69,33295.0,94.5626,94.5724,94.5626,94.5626,33295.0
2025-02-20 14:15:00,96.7,96.7,96.69,96.69,20155.0,94.5724,94.5724,94.5626,94.5626,20155.0
2025-02-20 14:20:00,96.69,96.7,96.69,96.7,12720.0,94.5626,94.5724,94.5626,94.5724,12720.0
2025-02-20 14:25:00,96.7,96.72,96.69,96.72,16650.0,94.5724,94.592,94.5626,94.592,16650.0
2025-02-20 14:30:00,96.72,96.72,96.7,96.7,38251.0,94.592,94.592,94.5724,94.5724,38251.0
2025-02-20 14:35:00,96.71,96.74,96.7,96.73,49995.0,94.5822,94.6115,94.5724,94.6018,49995.0
2025-02-20 14:40:00,96.73,96.74,96.72,96.73,37009.0,94.6018,94.6115,94.592,94.6018,37009.0
2025-02-20 14:45:00,96.73,96.74,96.72,96.73,12940.0,94.6018,94.6115,94.592,94.6018,12940.0
2025-02-20 14:50:00,96.73,96.74,96.73,96.73,25414.0,94.6018,94.6115,94.6018,94.6018,25414.0
2025-02-20 14:55:00,96.73,96.74,96.72,96.73,105471.0,94.6018,94.6115,94.592,94.6018,105471.0
2025-02-20 15:00:00,96.73,96.73,96.71,96.72,9513.0,94.6018,94.6018,94.5822,94.592,9513.0
2025-02-20 15:05:00,96.72,96.72,96.71,96.72,5800.0,94.592,94.592,94.5822,94.592,5800.0
2025-02-20 15:10:00,96.72,96.73,96.7,96.73,21375.0,94.592,94.6018,94.5724,94.6018,21375.0
2025-02-20 15:15:00,96.72,96.74,96.72,96.74,9387.0,94.592,94.6115,94.592,94.6115,9387.0
2025-02-20 15:20:00,96.74,96.76,96.73,96.76,33274.0,94.6115,94.6311,94.6018,94.6311,33274.0
2025-02-20 15:25:00,96.76,96.76,96.74,96.75,65392.0,94.6311,94.6311,94.6115,94.6213,65392.0
2025-02-20 15:30:00,96.75,96.76,96.74,96.76,81221.0,94.6213,94.6311,94.6115,94.6311,81221.0
2025-02-20 15:35:00,96.76,96.78,96.75,96.78,83448.0,94.6311,94.6507,94.6213,94.6507,83448.0
2025-02-20 15:40:00,96.78,96.78,96.75,96.75,53261.0,94.6507,94.6507,94.6213,94.6213,53261.0
2025-02-20 15:45:00,96.75,96.75,96.73,96.74,74801.0,94.6213,94.6213,94.6018,94.6115,74801.0
2025-02-20 15:50:00,96.75,96.76,96.74,96.76,103372.0,94.6213,94.6311,94.6115,94.6311,103372.0
2025-02-20 15:55:00,96.76,96.79,96.74,96.74,95212.0,94.6311,94.6604,94.6115,94.6115,95212.0
2025-02-21 09:30:00,96.73,96.76,96.69,96.76,32137.0,94.6018,94.6311,94.5626,94.6311,32137.0
2025-02-21 09:35:00,96.76,96.78,96.75,96.76,17776.0,94.6311,94.6507,94.6213,94.6311,17776.0
2025-02-21 09:40:00,96.76,96.77,96.75,96.77,2687.0,94.6311,94.6409,94.6213,94.6409,2687.0
2025-02-21 09:45:00,96.77,96.84,96.76,96.81,16218.0,94.6409,94.7093,94.6311,94.68,16218.0
2025-02-21 09:50:00,96.81,96.82,96.8,96.81,22202.0,94.68,94.6898,94.6702,94.68,22202.0
2025-02-21 09:55:00,96.81,96.81,96.79,96.81,5068.0,94.68,94.68,94.6604,94.68,5068.0
2025-02-21 10:00:00,96.8,96.81,96.78,96.79,13950.0,94.6702,94.68,94.6507,94.6604,13950.0
2025-02-21 10:05:00,96.8,96.8,96.77,96.78,5231.0,94.6702,94.6702,94.6409,94.6507,5231.0
2025-02-21 10:10:00,96.78,96.79,96.77,96.78,19780.0,94.6507,94.6604,94.6409,94.6507,19780.0
2025-02-21 10:15:00,96.78,96.79,96.77,96.78,3928.0,94.6507,94.6604,94.6409,94.6507,3928.0
2025-02-21 10:20:00,96.77,96.79,96.77,96.77,12870.0,94.6409,94.6604,94.6409,94.6409,12870.0
2025-02-21 10:25:00,96.77,96.77,96.75,96.75,80431.0,94.6409,94.6409,94.6213,94.6213,80431.0
2025-02-21 10:30:00,96.75,96.76,96.74,96.74,12244.0,94.6213,94.6311,94.6115,94.6115,12244.0
2025-02-21 10:35:00,96.73,96.75,96.73,96.75,8909.0,94.6018,94.6213,94.6018,94.6213,8909.0
2025-02-21 10:40:00,96.74,96.74,96.74,96.74,1520.0,94.6115,94.6115,94.6115,94.6115,1520.0
2025-02-21 10:45:00,96.73,96.74,96.73,96.74,2515.0,94.6018,94.6115,94.6018,94.6115,2515.0
2025-02-21 10:50:00,96.74,96.75,96.73,96.75,6215.0,94.6115,94.6213,94.6018,94.6213,6215.0
2025-02-21 10:55:00,96.74,96.76,96.74,96.76,5089.0,94.6115,94.6311,94.6115,94.6311,5089.0
2025-02-21 11:00:00,96.77,96.78,96.75,96.75,2147.0,94.6409,94.6507,94.6213,94.6213,2147.0
2025-02-21 11:05:00,96.76,96.76,96.75,96.76,5781.0,94.6311,94.6311,94.6213,94.6311,5781.0
2025-02-21 11:10:00,96.75,96.76,96.75,96.75,2709.0,94.6213,94.6311,94.6213,94.6213,2709.0
2025-02-21 11:15:00,96.76,96.78,96.75,96.77,25314.0,94.6311,94.6507,94.6213,94.6409,25314.0
2025-02-21 11:20:00,96.78,96.82,96.77,96.81,20231.0,94.6507,94.6898,94.6409,94.68,20231.0
2025-02-21 11:25:00,96.81,96.82,96.79,96.8,304146.0,94.68,94.6898,94.6604,94.6702,304146.0
2025-02-21 11:30:00,96.8,96.81,96.79,96.81,64318.0,94.6702,94.68,94.6604,94.68,64318.0
2025-02-21 11:35:00,96.81,96.82,96.8,96.82,4482.0,94.68,94.6898,94.6702,94.6898,4482.0
2025-02-21 11:40:00,96.82,96.83,96.82,96.83,1442.0,94.6898,94.6996,94.6898,94.6996,1442.0
2025-02-21 11:45:00,96.82,96.82,96.79,96.81,5953.0,94.6898,94.6898,94.6604,94.68,5953.0
2025-02-21 11:50:00,96.81,96.81,96.79,96.8,2994.0,94.68,94.68,94.6604,94.6702,2994.0
2025-02-21 11:55:00,96.8,96.82,96.79,96.82,5033.0,94.6702,94.6898,94.6604,94.6898,5033.0
2025-02-21 12:00:00,96.83,96.83,96.82,96.83,224962.0,94.6996,94.6996,94.6898,94.6996,224962.0
2025-02-21 12:05:00,96.83,96.83,96.81,96.81,13682.0,94.6996,94.6996,94.68,94.68,13682.0
2025-02-21 12:10:00,96.82,96.82,96.79,96.8,15153.0,94.6898,94.6898,94.6604,94.6702,15153.0
2025-02-21 12:15:00,96.8,96.8,96.78,96.78,4090.0,94.6702,94.6702,94.6507,94.6507,4090.0
2025-02-21 12:20:00,96.78,96.78,96.76,96.78,12865.0,94.6507,94.6507,94.6311,94.6507,12865.0
2025-02-21 12:25:00,96.78,96.78,96.77,96.78,9601.0,94.6507,94.6507,94.6409,94.6507,9601.0
2025-02-21 12:30:00,96.78,96.78,96.76,96.77,22241.0,94.6507,94.6507,94.6311,94.6409,22241.0
2025-02-21 12:35:00,96.77,96.78,96.74,96.76,13556.0,94.6409,94.6507,94.6115,94.6311,13556.0
2025-02-21 12:40:00,96.75,96.76,96.74,96.76,7963.0,94.6213,94.6311,94.6115,94.6311,7963.0
2025-02-21 12:45:00,96.76,96.77,96.75,96.77,16716.0,94.6311,94.6409,94.6213,94.6409,16716.0
2025-02-21 12:50:00,96.77,96.78,96.75,96.76,19155.0,94.6409,94.6507,94.6213,94.6311,19155.0
2025-02-21 12:55:00,96.76,96.76,96.74,96.75,5050.0,94.6311,94.6311,94.6115,94.6213,5050.0
2025-02-21 13:00:00,96.74,96.75,96.71,96.72,233548.0,94.6115,94.6213,94.5822,94.592,233548.0
2025-02-21 13:05:00,96.72,96.74,96.72,96.73,7360.0,94.592,94.6115,94.592,94.6018,7360.0
2025-02-21 13:10:00,96.73,96.73,96.71,96.72,7276.0,94.6018,94.6018,94.5822,94.592,7276.0
2025-02-21 13:15:00,96.72,96.73,96.7,96.71,63853.0,94.592,94.6018,94.5724,94.5822,63853.0
2025-02-21 13:20:00,96.72,96.72,96.7,96.72,3337.0,94.592,94.592,94.5724,94.592,3337.0
2025-02-21 13:25:00,96.71,96.71,96.67,96.68,16633.0,94.5822,94.5822,94.5431,94.5529,16633.0
2025-02-21 13:30:00,96.68,96.68,96.65,96.65,10689.0,94.5529,94.5529,94.5235,94.5235,10689.0
2025-02-21 13:35:00,96.66,96.68,96.65,96.67,275393.0,94.5333,94.5529,94.5235,94.5431,275393.0
2025-02-21 13:40:00,96.67,96.68,96.67,96.68,226385.0,94.5431,94.5529,94.5431,94.5529,226385.0
2025-02-21 13:45:00,96.68,96.71,96.67,96.7,40228.0,94.5529,94.5822,94.5431,94.5724,40228.0
2025-02-21 13:50:00,96.7,96.71,96.69,96.7,14849.0,94.5724,94.5822,94.5626,94.5724,14849.0
2025-02-21 13:55:00,96.7,96.7,96.69,96.7,6108.0,94.5724,94.5724,94.5626,94.5724,6108.0
2025-02-21 14:00:00,96.69,96.7,96.68,96.69,7914.0,94.5626,94.5724,94.5529,94.5626,7914.0
2025-02-21 14:05:00,96.69,96.69,96.67,96.68,13671.0,94.5626,94.5626,94.5431,94.5529,13671.0
2025-02-21 14:10:00,96.69,96.69,96.68,96.69,12513.0,94.5626,94.5626,94.5529,94.5626,12513.0
2025-02-21 14:15:00,96.69,96.7,96.68,96.68,4835.0,94.5626,94.5724,94.5529,94.5529,4835.0
2025-02-21 14:20:00,96.68,96.68,96.66,96.67,10324.0,94.5529,94.5529,94.5333,94.5431,10324.0
2025-02-21 14:25:00,96.66,96.67,96.65,96.65,19592.0,94.5333,94.5431,94.5235,94.5235,19592.0
2025-02-21 14:30:00,96.66,96.67,96.63,96.64,10925.0,94.5333,94.5431,94.504,94.5137,10925.0
2025-02-21 14:35:00,96.63,96.65,96.63,96.65,84662.0,94.504,94.5235,94.504,94.5235,84662.0
2025-02-21 14:40:00,96.65,96.65,96.64,96.64,557.0,94.5235,94.5235,94.5137,94.5137,557.0
2025-02-21 14:45:00,96.65,96.66,96.64,96.65,86778.0,94.5235,94.5333,94.5137,94.5235,86778.0
2025-02-21 14:50:00,96.65,96.66,96.64,96.65,102988.0,94.5235,94.5333,94.5137,94.5235,102988.0
2025-02-21 14:55:00,96.65,96.66,96.64,96.64,5980.0,94.5235,94.5333,94.5137,94.5137,5980.0
2025-02-21 15:00:00,96.65,96.66,96.63,96.65,19553.0,94.5235,94.5333,94.504,94.5235,19553.0
2025-02-21 15:05:00,96.65,96.66,96.65,96.65,17048.0,94.5235,94.5333,94.5235,94.5235,17048.0
2025-02-21 15:10:00,96.65,96.66,96.64,96.65,15658.0,94.5235,94.5333,94.5137,94.5235,15658.0
2025-02-21 15:15:00,96.66,96.66,96.63,96.64,10475.0,94.5333,94.5333,94.504,94.5137,10475.0
2025-02-21 15:20:00,96.63,96.64,96.62,96.64,7498.0,94.504,94.5137,94.4942,94.5137,7498.0
2025-02-21 15:25:00,96.64,96.64,96.62,96.62,6713.0,94.5137,94.5137,94.4942,94.4942,6713.0
2025-02-21 15:30:00,96.63,96.63,96.62,96.63,12322.0,94.504,94.504,94.4942,94.504,12322.0
2025-02-21 15:35:00,96.63,96.64,96.62,96.64,13436.0,94.504,94.5137,94.4942,94.5137,13436.0
2025-02-21 15:40:00,96.63,96.64,96.62,96.63,11406.0,94.504,94.5137,94.4942,94.504,11406.0
2025-02-21 15:45:00,96.62,96.63,96.62,96.63,6261.0,94.4942,94.504,94.4942,94.504,6261.0
2025-02-21 15:50:00,96.63,96.64,96.62,96.63,18703.0,94.504,94.5137,94.4942,94.504,18703.0
2025-02-21 15:55:00,96.62,96.64,96.6,96.63,106080.0,94.4942,94.5137,94.4746,94.504,106080.0
2025-02-24 09:30:00,96.69,96.7,96.58,96.59,40082.0,94.5626,94.5724,94.4551,94.4648,40082.0
2025-02-24 09:35:00,96.59,96.62,96.59,96.62,21967.0,94.4648,94.4942,94.4648,94.4942,21967.0
2025-02-24 09:40:00,96.62,96.63,96.61,96.62,45253.0,94.4942,94.504,94.4844,94.4942,45253.0
2025-02-24 09:45:00,96.63,96.63,96.6,96.61,23132.0,94.504,94.504,94.4746,94.4844,23132.0
2025-02-24 09:50:00,96.61,96.62,96.6,96.6,47747.0,94.4844,94.4942,94.4746,94.4746,47747.0
2025-02-24 09:55:00,96.61,96.62,96.6,96.62,22496.0,94.4844,94.4942,94.4746,94.4942,22496.0
2025-02-24 10:00:00,96.62,96.63,96.57,96.58,48088.0,94.4942,94.504,94.4453,94.4551,48088.0
2025-02-24 10:05:00,96.58,96.61,96.56,96.6,39162.0,94.4551,94.4844,94.4355,94.4746,39162.0
2025-02-24 10:10:00,96.59,96.63,96.59,96.63,11328.0,94.4648,94.504,94.4648,94.504,11328.0
2025-02-24 10:15:00,96.63,96.63,96.61,96.62,17105.0,94.504,94.504,94.4844,94.4942,17105.0
2025-02-24 10:20:00,96.62,96.64,96.62,96.63,12199.0,94.4942,94.5137,94.4942,94.504,12199.0
2025-02-24 10:25:00,96.64,96.64,96.61,96.62,17844.0,94.5137,94.5137,94.4844,94.4942,17844.0
2025-02-24 10:30:00,96.62,96.64,96.61,96.63,15017.0,94.4942,94.5137,94.4844,94.504,15017.0
2025-02-24 10:35:00,96.62,96.64,96.62,96.64,28352.0,94.4942,94.5137,94.4942,94.5137,28352.0
2025-02-24 10:40:00,96.64,96.66,96.63,96.66,14951.0,94.5137,94.5333,94.504,94.5333,14951.0
2025-02-24 10:45:00,96.66,96.67,96.65,96.67,7467.0,94.5333,94.5431,94.5235,94.5431,7467.0
2025-02-24 10:50:00,96.68,96.69,96.65,96.68,23854.0,94.5529,94.5626,94.5235,94.5529,23854.0
2025-02-24 10:55:00,96.68,96.69,96.67,96.69,39368.0,94.5529,94.5626,94.5431,94.5626,39368.0
2025-02-24 11:00:00,96.69,96.7,96.67,96.69,31249.0,94.5626,94.5724,94.5431,94.5626,31249.0
2025-02-24 11:05:00,96.69,96.71,96.68,96.7,3394.0,94.5626,94.5822,94.5529,94.5724,3394.0
2025-02-24 11:10:00,96.7,96.71,96.69,96.69,46765.0,94.5724,94.5822,94.5626,94.5626,46765.0
2025-02-24 11:15:00,96.7,96.71,96.69,96.7,16680.0,94.5724,94.5822,94.5626,94.5724,16680.0
2025-02-24 11:20:00,96.69,96.7,96.68,96.7,14379.0,94.5626,94.5724,94.5529,94.5724,14379.0
2025-02-24 11:25:00,96.7,96.71,96.69,96.7,26608.0,94.5724,94.5822,94.5626,94.5724,26608.0
2025-02-24 11:30:00,96.69,96.71,96.69,96.7,12823.0,94.5626,94.5822,94.5626,94.5724,12823.0
2025-02-24 11:35:00,96.7,96.7,96.67,96.68,32806.0,94.5724,94.5724,94.5431,94.5529,32806.0
2025-02-24 11:40:00,96.68,96.71,96.67,96.7,20281.0,94.5529,94.5822,94.5431,94.5724,20281.0
2025-02-24 11:45:00,96.7,96.72,96.7,96.71,38952.0,94.5724,94.592,94.5724,94.5822,38952.0
2025-02-24 11:50:00,96.71,96.73,96.71,96.73,30119.0,94.5822,94.6018,94.5822,94.6018,30119.0
2025-02-24 11:55:00,96.73,96.74,96.72,96.73,14320.0,94.6018,94.6115,94.592,94.6018,14320.0
2025-02-24 12:00:00,96.73,96.76,96.73,96.75,33432.0,94.6018,94.6311,94.6018,94.6213,33432.0
2025-02-24 12:05:00,96.76,96.76,96.73,96.73,20559.0,94.6311,94.6311,94.6018,94.6018,20559.0
2025-02-24 12:10:00,96.74,96.75,96.74,96.75,1038.0,94.6115,94.6213,94.6115,94.6213,1038.0
2025-02-24 12:15:00,96.75,96.76,96.74,96.76,14694.0,94.6213,94.6311,94.6115,94.6311,14694.0
2025-02-24 12:20:00,96.76,96.77,96.74,96.74,35998.0,94.6311,94.6409,94.6115,94.6115,35998.0
2025-02-24 12:25:00,96.75,96.76,96.74,96.76,4571.0,94.6213,94.6311,94.6115,94.6311,4571.0
2025-02-24 12:30:00,96.76,96.76,96.75,96.76,9572.0,94.6311,94.6311,94.6213,94.6311,9572.0
2025-02-24 12:35:00,96.76,96.77,96.75,96.77,12539.0,94.6311,94.6409,94.6213,94.6409,12539.0
2025-02-24 12:40:00,96.77,96.78,96.76,96.78,26389.0,94.6409,94.6507,94.6311,94.6507,26389.0
2025-02-24 12:45:00,96.78,96.78,96.77,96.78,27780.0,94.6507,94.6507,94.6409,94.6507,27780.0
2025-02-24 12:50:00,96.78,96.79,96.77,96.78,32686.0,94.6507,94.6604,94.6409,94.6507,32686.0
2025-02-24 12:55:00,96.77,96.78,96.74,96.74,94557.0,94.6409,94.6507,94.6115,94.6115,94557.0
2025-02-24 13:00:00,96.74,96.78,96.74,96.78,23562.0,94.6115,94.6507,94.6115,94.6507,23562.0
2025-02-24 13:05:00,96.78,96.81,96.77,96.81,12654.0,94.6507,94.68,94.6409,94.68,12654.0
2025-02-24 13:10:00,96.81,96.81,96.8,96.8,9613.0,94.68,94.68,94.6702,94.6702,9613.0
2025-02-24 13:15:00,96.81,96.81,96.8,96.81,11842.0,94.68,94.68,94.6702,94.68,11842.0
2025-02-24 13:20:00,96.81,96.81,96.8,96.81,12527.0,94.68,94.68,94.6702,94.68,12527.0
2025-02-24 13:25:00,96.81,96.83,96.8,96.83,24110.0,94.68,94.6996,94.6702,94.6996,24110.0
2025-02-24 13:30:00,96.83,96.83,96.8,96.81,39776.0,94.6996,94.6996,94.6702,94.68,39776.0
2025-02-24 13:35:00,96.81,96.82,96.8,96.81,8593.0,94.68,94.6898,94.6702,94.68,8593.0
2025-02-24 13:40:00,96.82,96.82,96.81,96.81,17980.0,94.6898,94.6898,94.68,94.68,17980.0
2025-02-24 13:45:00,96.81,96.82,96.79,96.8,29554.0,94.68,94.6898,94.6604,94.6702,29554.0
2025-02-24 13:50:00,96.8,96.8,96.79,96.8,8324.0,94.6702,94.6702,94.6604,94.6702,8324.0
2025-02-24 13:55:00,96.8,96.81,96.78,96.79,18266.0,94.6702,94.68,94.6507,94.6604,18266.0
2025-02-24 14:00:00,96.79,96.81,96.78,96.81,33349.0,94.6604,94.68,94.6507,94.68,33349.0
2025-02-24 14:05:00,96.81,96.81,96.8,96.81,7295.0,94.68,94.68,94.6702,94.68,7295.0
2025-02-24 14:10:00,96.81,96.81,96.8,96.81,10308.0,94.68,94.68,94.6702,94.68,10308.0
2025-02-24 14:15:00,96.81,96.81,96.8,96.81,10772.0,94.68,94.68,94.6702,94.68,10772.0
2025-02-24 14:20:00,96.81,96.81,96.77,96.78,31422.0,94.68,94.68,94.6409,94.6507,31422.0
2025-02-24 14:25:00,96.78,96.78,96.77,96.78,10579.0,94.6507,94.6507,94.6409,94.6507,10579.0
2025-02-24 14:30:00,96.78,96.79,96.77,96.79,6500.0,94.6507,94.6604,94.6409,94.6604,6500.0
2025-02-24 14:35:00,96.78,96.78,96.77,96.78,14823.0,94.6507,94.6507,94.6409,94.6507,14823.0
2025-02-24 14:40:00,96.77,96.78,96.77,96.78,10243.0,94.6409,94.6507,94.6409,94.6507,10243.0
2025-02-24 14:45:00,96.78,96.79,96.77,96.79,35766.0,94.6507,94.6604,94.6409,94.6604,35766.0
2025-02-24 14:50:00,96.79,96.8,96.79,96.79,13411.0,94.6604,94.6702,94.6604,94.6604,13411.0
2025-02-24 14:55:00,96.79,96.79,96.77,96.79,21179.0,94.6604,94.6604,94.6409,94.6604,21179.0
2025-02-24 15:00:00,96.79,96.79,96.78,96.79,4550.0,94.6604,94.6604,94.6507,94.6604,4550.0
2025-02-24 15:05:00,96.79,96.79,96.78,96.79,14202.0,94.6604,94.6604,94.6507,94.6604,14202.0
2025-02-24 15:10:00,96.79,96.79,96.78,96.79,12857.0,94.6604,94.6604,94.6507,94.6604,12857.0
2025-02-24 15:15:00,96.79,96.79,96.78,96.78,21364.0,94.6604,94.6604,94.6507,94.6507,21364.0
2025-02-24 15:20:00,96.78,96.79,96.77,96.78,20218.0,94.6507,94.6604,94.6409,94.6507,20218.0
2025-02-24 15:25:00,96.78,96.78,96.76,96.77,29226.0,94.6507,94.6507,94.6311,94.6409,29226.0
2025-02-24 15:30:00,96.77,96.78,96.76,96.77,45034.0,94.6409,94.6507,94.6311,94.6409,45034.0
2025-02-24 15:35:00,96.76,96.77,96.75,96.76,46856.0,94.6311,94.6409,94.6213,94.6311,46856.0
2025-02-24 15:40:00,96.76,96.77,96.75,96.76,19446.0,94.6311,94.6409,94.6213,94.6311,19446.0
2025-02-24 15:45:00,96.76,96.77,96.75,96.76,34893.0,94.6311,94.6409,94.6213,94.6311,34893.0
2025-02-24 15:50:00,96.77,96.77,96.74,96.77,156331.0,94.6409,94.6409,94.6115,94.6409,156331.0
2025-02-24 15:55:00,96.77,96.77,96.65,96.73,484104.0,94.6409,94.6409,94.5235,94.6018,484104.0
2025-02-25 09:30:00,96.96,96.96,96.9,96.94,47411.0,94.8267,94.8267,94.768,94.8071,47411.0
2025-02-25 09:35:00,96.94,96.94,96.9,96.93,46409.0,94.8071,94.8071,94.768,94.7974,46409.0
2025-02-25 09:40:00,96.93,96.93,96.88,96.89,54305.0,94.7974,94.7974,94.7485,94.7582,54305.0
2025-02-25 09:45:00,96.9,96.91,96.88,96.89,38926.0,94.768,94.7778,94.7485,94.7582,38926.0
2025-02-25 09:50:00,96.89,96.91,96.88,96.91,61282.0,94.7582,94.7778,94.7485,94.7778,61282.0
2025-02-25 09:55:00,96.91,96.94,96.9,96.94,23024.0,94.7778,94.8071,94.768,94.8071,23024.0
2025-02-25 10:00:00,96.94,96.94,96.9,96.91,19887.0,94.8071,94.8071,94.768,94.7778,19887.0
2025-02-25 10:05:00,96.91,96.92,96.89,96.92,21640.0,94.7778,94.7876,94.7582,94.7876,21640.0
2025-02-25 10:10:00,96.92,96.93,96.92,96.93,19197.0,94.7876,94.7974,94.7876,94.7974,19197.0
2025-02-25 10:15:00,96.93,96.95,96.91,96.91,22620.0,94.7974,94.8169,94.7778,94.7778,22620.0
2025-02-25 10:20:00,96.91,96.92,96.87,96.88,41757.0,94.7778,94.7876,94.7387,94.7485,41757.0
2025-02-25 10:25:00,96.88,96.88,96.86,96.87,4078.0,94.7485,94.7485,94.7289,94.7387,4078.0
2025-02-25 10:30:00,96.87,96.88,96.86,96.87,4076.0,94.7387,94.7485,94.7289,94.7387,4076.0
2025-02-25 10:35:00,96.87,96.89,96.86,96.89,10643.0,94.7387,94.7582,94.7289,94.7582,10643.0
2025-02-25 10:40:00,96.89,96.91,96.88,96.9,10234.0,94.7582,94.7778,94.7485,94.768,10234.0
2025-02-25 10:45:00,96.9,96.91,96.89,96.91,20630.0,94.768,94.7778,94.7582,94.7778,20630.0
2025-02-25 10:50:00,96.91,96.93,96.9,96.92,12452.0,94.7778,94.7974,94.768,94.7876,12452.0
2025-02-25 10:55:00,96.93,96.93,96.89,96.9,22997.0,94.7974,94.7974,94.7582,94.768,22997.0
2025-02-25 11:00:00,96.9,96.9,96.87,96.88,21808.0,94.768,94.768,94.7387,94.7485,21808.0
2025-02-25 11:05:00,96.88,96.89,96.87,96.88,10983.0,94.7485,94.7582,94.7387,94.7485,10983.0
2025-02-25 11:10:00,96.88,96.89,96.87,96.88,2891.0,94.7485,94.7582,94.7387,94.7485,2891.0
2025-02-25 11:15:00,96.88,96.89,96.87,96.87,5374.0,94.7485,94.7582,94.7387,94.7387,5374.0
2025-02-25 11:20:00,96.87,96.88,96.87,96.88,1507.0,94.7387,94.7485,94.7387,94.7485,1507.0
2025-02-25 11:25:00,96.88,96.88,96.84,96.85,10308.0,94.7485,94.7485,94.7093,94.7191,10308.0
2025-02-25 11:30:00,96.86,96.86,96.83,96.84,13066.0,94.7289,94.7289,94.6996,94.7093,13066.0
2025-02-25 11:35:00,96.84,96.85,96.84,96.85,11823.0,94.7093,94.7191,94.7093,94.7191,11823.0
2025-02-25 11:40:00,96.84,96.85,96.83,96.85,65730.0,94.7093,94.7191,94.6996,94.7191,65730.0
2025-02-25 11:45:00,96.85,96.85,96.83,96.84,30176.0,94.7191,94.7191,94.6996,94.7093,30176.0
2025-02-25 11:50:00,96.84,96.86,96.83,96.84,61351.0,94.7093,94.7289,94.6996,94.7093,61351.0
2025-02-25 11:55:00,96.84,96.86,96.84,96.84,39157.0,94.7093,94.7289,94.7093,94.7093,39157.0
2025-02-25 12:00:00,96.84,96.84,96.82,96.83,24182.0,94.7093,94.7093,94.6898,94.6996,24182.0
2025-02-25 12:05:00,96.83,96.83,96.81,96.82,53083.0,94.6996,94.6996,94.68,94.6898,53083.0
2025-02-25 12:10:00,96.83,96.84,96.82,96.84,34472.0,94.6996,94.7093,94.6898,94.7093,34472.0
2025-02-25 12:15:00,96.84,96.84,96.83,96.84,30888.0,94.7093,94.7093,94.6996,94.7093,30888.0
2025-02-25 12:20:00,96.84,96.85,96.83,96.85,40614.0,94.7093,94.7191,94.6996,94.7191,40614.0
2025-02-25 12:25:00,96.85,96.87,96.84,96.87,13138.0,94.7191,94.7387,94.7093,94.7387,13138.0
2025-02-25 12:30:00,96.86,96.88,96.86,96.87,33558.0,94.7289,94.7485,94.7289,94.7387,33558.0
2025-02-25 12:35:00,96.87,96.88,96.86,96.88,7733.0,94.7387,94.7485,94.7289,94.7485,7733.0
2025-02-25 12:40:00,96.88,96.89,96.87,96.89,11185.0,94.7485,94.7582,94.7387,94.7582,11185.0
2025-02-25 12:45:00,96.89,96.89,96.88,96.89,5092.0,94.7582,94.7582,94.7485,94.7582,5092.0
2025-02-25 12:50:00,96.89,96.9,96.88,96.88,62510.0,94.7582,94.768,94.7485,94.7485,62510.0
2025-02-25 12:55:00,96.89,96.9,96.88,96.9,21405.0,94.7582,94.768,94.7485,94.768,21405.0
2025-02-25 13:00:00,96.9,96.93,96.89,96.93,42867.0,94.768,94.7974,94.7582,94.7974,42867.0
2025-02-25 13:05:00,96.93,96.93,96.91,96.92,79893.0,94.7974,94.7974,94.7778,94.7876,79893.0
2025-02-25 13:10:00,96.92,96.92,96.9,96.91,8854.0,94.7876,94.7876,94.768,94.7778,8854.0
2025-02-25 13:15:00,96.91,96.91,96.88,96.89,20899.0,94.7778,94.7778,94.7485,94.7582,20899.0
2025-02-25 13:20:00,96.89,96.9,96.89,96.9,4203.0,94.7582,94.768,94.7582,94.768,4203.0
2025-02-25 13:25:00,96.89,96.89,96.86,96.87,22552.0,94.7582,94.7582,94.7289,94.7387,22552.0
2025-02-25 13:30:00,96.87,96.88,96.86,96.88,21501.0,94.7387,94.7485,94.7289,94.7485,21501.0
2025-02-25 13:35:00,96.88,96.89,96.87,96.89,26899.0,94.7485,94.7582,94.7387,94.7582,26899.0
2025-02-25 13:40:00,96.89,96.9,96.88,96.9,36476.0,94.7582,94.768,94.7485,94.768,36476.0
2025-02-25 13:45:00,96.89,96.9,96.88,96.89,14537.0,94.7582,94.768,94.7485,94.7582,14537.0
2025-02-25 13:50:00,96.89,96.9,96.88,96.9,16320.0,94.7582,94.768,94.7485,94.768,16320.0
2025-02-25 13:55:00,96.9,96.9,96.89,96.9,7466.0,94.768,94.768,94.7582,94.768,7466.0
2025-02-25 14:00:00,96.9,96.9,96.89,96.9,13508.0,94.768,94.768,94.7582,94.768,13508.0
2025-02-25 14:05:00,96.9,96.9,96.88,96.89,22711.0,94.768,94.768,94.7485,94.7582,22711.0
2025-02-25 14:10:00,96.89,96.89,96.87,96.88,1648353.0,94.7582,94.7582,94.7387,94.7485,1648353.0
2025-02-25 14:15:00,96.87,96.87,96.85,96.86,18871.0,94.7387,94.7387,94.7191,94.7289,18871.0
2025-02-25 14:20:00,96.86,96.89,96.85,96.89,17420.0,94.7289,94.7582,94.7191,94.7582,17420.0
2025-02-25 14:25:00,96.88,96.88,96.86,96.87,5499.0,94.7485,94.7485,94.7289,94.7387,5499.0
2025-02-25 14:30:00,96.87,96.87,96.86,96.87,14808.0,94.7387,94.7387,94.7289,94.7387,14808.0
2025-02-25 14:35:00,96.87,96.87,96.86,96.87,14362.0,94.7387,94.7387,94.7289,94.7387,14362.0
2025-02-25 14:40:00,96.87,96.89,96.86,96.89,38671.0,94.7387,94.7582,94.7289,94.7582,38671.0
2025-02-25 14:45:00,96.88,96.88,96.87,96.88,10642.0,94.7485,94.7485,94.7387,94.7485,10642.0
2025-02-25 14:50:00,96.89,96.9,96.88,96.9,4211.0,94.7582,94.768,94.7485,94.768,4211.0
2025-02-25 14:55:00,96.9,96.91,96.9,96.91,2300.0,94.768,94.7778,94.768,94.7778,2300.0
2025-02-25 15:00:00,96.91,96.93,96.9,96.91,32477.0,94.7778,94.7974,94.768,94.7778,32477.0
2025-02-25 15:05:00,96.92,96.93,96.92,96.93,2760.0,94.7876,94.7974,94.7876,94.7974,2760.0
2025-02-25 15:10:00,96.93,96.93,96.91,96.92,3074.0,94.7974,94.7974,94.7778,94.7876,3074.0
2025-02-25 15:15:00,96.92,96.92,96.91,96.92,6940.0,94.7876,94.7876,94.7778,94.7876,6940.0
2025-02-25 15:20:00,96.92,96.95,96.92,96.94,7273.0,94.7876,94.8169,94.7876,94.8071,7273.0
2025-02-25 15:25:00,96.95,96.95,96.93,96.93,45967.0,94.8169,94.8169,94.7974,94.7974,45967.0
2025-02-25 15:30:00,96.93,96.93,96.91,96.92,20013.0,94.7974,94.7974,94.7778,94.7876,20013.0
2025-02-25 15:35:00,96.92,96.92,96.9,96.9,28287.0,94.7876,94.7876,94.768,94.768,28287.0
2025-02-25 15:40:00,96.91,96.94,96.9,96.94,43916.0,94.7778,94.8071,94.768,94.8071,43916.0
2025-02-25 15:45:00,96.94,96.95,96.93,96.95,14606.0,94.8071,94.8169,94.7974,94.8169,14606.0
2025-02-25 15:50:00,96.95,96.96,96.92,96.94,38963.0,94.8169,94.8267,94.7876,94.8071,38963.0
2025-02-25 15:55:00,96.94,96.99,96.94,96.95,260597.0,94.8071,94.856,94.8071,94.8169,260597.0
2025-02-26 09:30:00,96.98,97.01,96.96,97.0,38487.0,94.8463,94.8756,94.8267,94.8658,38487.0
2025-02-26 09:35:00,97.0,97.04,97.0,97.03,4630.0,94.8658,94.9049,94.8658,94.8952,4630.0
2025-02-26 09:40:00,97.04,97.04,97.01,97.02,11359.0,94.9049,94.9049,94.8756,94.8854,11359.0
2025-02-26 09:45:00,97.02,97.03,96.99,97.03,16784.0,94.8854,94.8952,94.856,94.8952,16784.0
2025-02-26 09:50:00,97.04,97.05,97.03,97.04,17079.0,94.9049,94.9147,94.8952,94.9049,17079.0
2025-02-26 09:55:00,97.04,97.04,97.02,97.03,9957.0,94.9049,94.9049,94.8854,94.8952,9957.0
2025-02-26 10:00:00,97.03,97.06,97.02,97.05,17061.0,94.8952,94.9245,94.8854,94.9147,17061.0
2025-02-26 10:05:00,97.05,97.07,97.04,97.05,29363.0,94.9147,94.9343,94.9049,94.9147,29363.0
2025-02-26 10:10:00,97.06,97.08,97.05,97.08,12194.0,94.9245,94.9441,94.9147,94.9441,12194.0
2025-02-26 10:15:00,97.07,97.08,97.06,97.06,18528.0,94.9343,94.9441,94.9245,94.9245,18528.0
2025-02-26 10:20:00,97.06,97.07,97.03,97.04,13958.0,94.9245,94.9343,94.8952,94.9049,13958.0
2025-02-26 10:25:00,97.04,97.06,97.04,97.04,11600.0,94.9049,94.9245,94.9049,94.9049,11600.0
2025-02-26 10:30:00,97.05,97.05,97.04,97.05,18024.0,94.9147,94.9147,94.9049,94.9147,18024.0
2025-02-26 10:35:00,97.05,97.05,97.03,97.04,11077.0,94.9147,94.9147,94.8952,94.9049,11077.0
2025-02-26 10:40:00,97.04,97.05,97.03,97.05,10976.0,94.9049,94.9147,94.8952,94.9147,10976.0
2025-02-26 10:45:00,97.05,97.05,97.04,97.05,6966.0,94.9147,94.9147,94.9049,94.9147,6966.0
2025-02-26 10:50:00,97.05,97.05,97.03,97.04,5120.0,94.9147,94.9147,94.8952,94.9049,5120.0
2025-02-26 10:55:00,97.04,97.06,97.04,97.06,13663.0,94.9049,94.9245,94.9049,94.9245,13663.0
2025-02-26 11:00:00,97.07,97.07,97.06,97.06,5641.0,94.9343,94.9343,94.9245,94.9245,5641.0
2025-02-26 11:05:00,97.06,97.08,97.06,97.07,7643.0,94.9245,94.9441,94.9245,94.9343,7643.0
2025-02-26 11:10:00,97.07,97.08,97.06,97.08,4441.0,94.9343,94.9441,94.9245,94.9441,4441.0
2025-02-26 11:15:00,97.08,97.08,97.07,97.08,1300.0,94.9441,94.9441,94.9343,94.9441,1300.0
2025-02-26 11:20:00,97.08,97.09,97.07,97.09,16560.0,94.9441,94.9538,94.9343,94.9538,16560.0
2025-02-26 11:25:00,97.08,97.08,97.07,97.07,3517.0,94.9441,94.9441,94.9343,94.9343,3517.0
2025-02-26 11:30:00,97.08,97.08,97.06,97.07,10171.0,94.9441,94.9441,94.9245,94.9343,10171.0
2025-02-26 11:35:00,97.07,97.09,97.07,97.09,9958.0,94.9343,94.9538,94.9343,94.9538,9958.0
2025-02-26 11:40:00,97.09,97.09,97.06,97.07,15972.0,94.9538,94.9538,94.9245,94.9343,15972.0
2025-02-26 11:45:00,97.07,97.08,97.06,97.06,4649.0,94.9343,94.9441,94.9245,94.9245,4649.0
2025-02-26 11:50:00,97.06,97.08,97.06,97.07,3482.0,94.9245,94.9441,94.9245,94.9343,3482.0
2025-02-26 11:55:00,97.08,97.08,97.05,97.06,14741.0,94.9441,94.9441,94.9147,94.9245,14741.0
2025-02-26 12:00:00,97.06,97.08,97.05,97.07,9673.0,94.9245,94.9441,94.9147,94.9343,9673.0
2025-02-26 12:05:00,97.06,97.08,97.06,97.06,8779.0,94.9245,94.9441,94.9245,94.9245,8779.0
2025-02-26 12:10:00,97.07,97.09,97.06,97.09,5288.0,94.9343,94.9538,94.9245,94.9538,5288.0
2025-02-26 12:15:00,97.09,97.1,97.07,97.08,21762.0,94.9538,94.9636,94.9343,94.9441,21762.0
2025-02-26 12:20:00,97.08,97.08,97.06,97.06,39483.0,94.9441,94.9441,94.9245,94.9245,39483.0
2025-02-26 12:25:00,97.06,97.07,97.06,97.07,5109.0,94.9245,94.9343,94.9245,94.9343,5109.0
2025-02-26 12:30:00,97.08,97.08,97.04,97.06,19157.0,94.9441,94.9441,94.9049,94.9245,19157.0
2025-02-26 12:35:00,97.06,97.06,97.04,97.04,19310.0,94.9245,94.9245,94.9049,94.9049,19310.0
2025-02-26 12:40:00,97.04,97.06,97.03,97.06,5221.0,94.9049,94.9245,94.8952,94.9245,5221.0
2025-02-26 12:45:00,97.06,97.06,97.04,97.05,9765.0,94.9245,94.9245,94.9049,94.9147,9765.0
2025-02-26 12:50:00,97.05,97.05,97.03,97.05,6089.0,94.9147,94.9147,94.8952,94.9147,6089.0
2025-02-26 12:55:00,97.04,97.05,97.04,97.05,7578.0,94.9049,94.9147,94.9049,94.9147,7578.0
2025-02-26 13:00:00,97.06,97.08,97.06,97.08,5540.0,94.9245,94.9441,94.9245,94.9441,5540.0
2025-02-26 13:05:00,97.08,97.08,97.07,97.08,4150.0,94.9441,94.9441,94.9343,94.9441,4150.0
2025-02-26 13:10:00,97.08,97.08,97.05,97.06,15651.0,94.9441,94.9441,94.9147,94.9245,15651.0
2025-02-26 13:15:00,97.06,97.07,97.05,97.06,11851.0,94.9245,94.9343,94.9147,94.9245,11851.0
2025-02-26 13:20:00,97.07,97.08,97.06,97.08,7630.0,94.9343,94.9441,94.9245,94.9441,7630.0
2025-02-26 13:25:00,97.08,97.09,97.07,97.07,28329.0,94.9441,94.9538,94.9343,94.9343,28329.0
2025-02-26 13:30:00,97.08,97.09,97.06,97.09,14076.0,94.9441,94.9538,94.9245,94.9538,14076.0
2025-02-26 13:35:00,97.08,97.09,97.05,97.05,15578.0,94.9441,94.9538,94.9147,94.9147,15578.0
2025-02-26 13:40:00,97.06,97.06,97.05,97.06,6762.0,94.9245,94.9245,94.9147,94.9245,6762.0
2025-02-26 13:45:00,97.05,97.05,97.03,97.04,9171.0,94.9147,94.9147,94.8952,94.9049,9171.0
2025-02-26 13:50:00,97.03,97.04,97.02,97.03,9733.0,94.8952,94.9049,94.8854,94.8952,9733.0
2025-02-26 13:55:00,97.03,97.03,97.02,97.03,17544.0,94.8952,94.8952,94.8854,94.8952,17544.0
2025-02-26 14:00:00,97.02,97.04,97.02,97.02,9432.0,94.8854,94.9049,94.8854,94.8854,9432.0
2025-02-26 14:05:00,97.02,97.03,97.01,97.03,5360.0,94.8854,94.8952,94.8756,94.8952,5360.0
2025-02-26 14:10:00,97.02,97.03,97.02,97.03,3104.0,94.8854,94.8952,94.8854,94.8952,3104.0
2025-02-26 14:15:00,97.03,97.03,97.02,97.03,1211.0,94.8952,94.8952,94.8854,94.8952,1211.0
2025-02-26 14:20:00,97.04,97.06,97.03,97.06,3348.0,94.9049,94.9245,94.8952,94.9245,3348.0
2025-02-26 14:25:00,97.06,97.07,97.05,97.06,14859.0,94.9245,94.9343,94.9147,94.9245,14859.0
2025-02-26 14:30:00,97.06,97.07,97.05,97.07,5731.0,94.9245,94.9343,94.9147,94.9343,5731.0
2025-02-26 14:35:00,97.07,97.08,97.06,97.08,12880.0,94.9343,94.9441,94.9245,94.9441,12880.0
2025-02-26 14:40:00,97.08,97.09,97.07,97.09,11442.0,94.9441,94.9538,94.9343,94.9538,11442.0
2025-02-26 14:45:00,97.08,97.09,97.08,97.09,5850.0,94.9441,94.9538,94.9441,94.9538,5850.0
2025-02-26 14:50:00,97.09,97.09,97.06,97.07,120448.0,94.9538,94.9538,94.9245,94.9343,120448.0
2025-02-26 14:55:00,97.08,97.08,97.04,97.05,12958.0,94.9441,94.9441,94.9049,94.9147,12958.0
2025-02-26 15:00:00,97.05,97.05,97.04,97.05,14188.0,94.9147,94.9147,94.9049,94.9147,14188.0
2025-02-26 15:05:00,97.05,97.07,97.04,97.06,16690.0,94.9147,94.9343,94.9049,94.9245,16690.0
2025-02-26 15:10:00,97.06,97.07,97.04,97.05,75308.0,94.9245,94.9343,94.9049,94.9147,75308.0
2025-02-26 15:15:00,97.05,97.06,97.04,97.06,15410.0,94.9147,94.9245,94.9049,94.9245,15410.0
2025-02-26 15:20:00,97.06,97.07,97.05,97.07,10417.0,94.9245,94.9343,94.9147,94.9343,10417.0
2025-02-26 15:25:00,97.06,97.07,97.06,97.06,7969.0,94.9245,94.9343,94.9245,94.9245,7969.0
2025-02-26 15:30:00,97.06,97.07,97.06,97.06,21692.0,94.9245,94.9343,94.9245,94.9245,21692.0
2025-02-26 15:35:00,97.06,97.07,97.05,97.06,116167.0,94.9245,94.9343,94.9147,94.9245,116167.0
2025-02-26 15:40:00,97.06,97.07,97.05,97.06,32112.0,94.9245,94.9343,94.9147,94.9245,32112.0
2025-02-26 15:45:00,97.06,97.07,97.05,97.06,63545.0,94.9245,94.9343,94.9147,94.9245,63545.0
2025-02-26 15:50:00,97.06,97.06,97.04,97.06,58172.0,94.9245,94.9245,94.9049,94.9245,58172.0
2025-02-26 15:55:00,97.06,97.06,97.03,97.04,95989.0,94.9245,94.9245,94.8952,94.9049,95989.0
2025-02-27 09:30:00,97.07,97.07,96.97,96.97,46565.0,94.9343,94.9343,94.8365,94.8365,46565.0
2025-02-27 09:35:00,96.97,97.02,96.97,97.0,21433.0,94.8365,94.8854,94.8365,94.8658,21433.0
2025-02-27 09:40:00,97.0,97.0,96.96,96.97,17540.0,94.8658,94.8658,94.8267,94.8365,17540.0
2025-02-27 09:45:00,96.97,97.0,96.97,96.97,23758.0,94.8365,94.8658,94.8365,94.8365,23758.0
2025-02-27 09:50:00,96.98,96.98,96.92,96.95,37986.0,94.8463,94.8463,94.7876,94.8169,37986.0
2025-02-27 09:55:00,96.95,96.96,96.93,96.93,9458.0,94.8169,94.8267,94.7974,94.7974,9458.0
2025-02-27 10:00:00,96.93,96.96,96.92,96.95,11718.0,94.7974,94.8267,94.7876,94.8169,11718.0
2025-02-27 10:05:00,96.96,96.98,96.96,96.97,20394.0,94.8267,94.8463,94.8267,94.8365,20394.0
2025-02-27 10:10:00,96.97,97.0,96.96,96.99,32060.0,94.8365,94.8658,94.8267,94.856,32060.0
2025-02-27 10:15:00,96.99,97.01,96.99,97.01,11677.0,94.856,94.8756,94.856,94.8756,11677.0
2025-02-27 10:20:00,97.01,97.04,97.01,97.04,6985.0,94.8756,94.9049,94.8756,94.9049,6985.0
2025-02-27 10:25:00,97.03,97.03,97.01,97.02,23900.0,94.8952,94.8952,94.8756,94.8854,23900.0
2025-02-27 10:30:00,97.01,97.01,96.98,96.98,41593.0,94.8756,94.8756,94.8463,94.8463,41593.0
2025-02-27 10:35:00,96.98,97.01,96.98,97.01,11556.0,94.8463,94.8756,94.8463,94.8756,11556.0
2025-02-27 10:40:00,97.01,97.04,97.01,97.04,3186.0,94.8756,94.9049,94.8756,94.9049,3186.0
2025-02-27 10:45:00,97.04,97.05,97.03,97.04,3000.0,94.9049,94.9147,94.8952,94.9049,3000.0
2025-02-27 10:50:00,97.05,97.05,97.02,97.03,3783.0,94.9147,94.9147,94.8854,94.8952,3783.0
2025-02-27 10:55:00,97.02,97.02,97.01,97.02,7639.0,94.8854,94.8854,94.8756,94.8854,7639.0
2025-02-27 11:00:00,97.01,97.02,97.01,97.01,8664.0,94.8756,94.8854,94.8756,94.8756,8664.0
2025-02-27 11:05:00,97.02,97.03,97.01,97.03,5136.0,94.8854,94.8952,94.8756,94.8952,5136.0
2025-02-27 11:10:00,97.03,97.06,97.03,97.06,22286.0,94.8952,94.9245,94.8952,94.9245,22286.0
2025-02-27 11:15:00,97.06,97.08,97.05,97.08,9087.0,94.9245,94.9441,94.9147,94.9441,9087.0
2025-02-27 11:20:00,97.08,97.08,97.06,97.07,4250.0,94.9441,94.9441,94.9245,94.9343,4250.0
2025-02-27 11:25:00,97.06,97.07,97.03,97.04,11665.0,94.9245,94.9343,94.8952,94.9049,11665.0
2025-02-27 11:30:00,97.05,97.06,97.05,97.05,1719.0,94.9147,94.9245,94.9147,94.9147,1719.0
2025-02-27 11:35:00,97.05,97.05,97.03,97.03,3227.0,94.9147,94.9147,94.8952,94.8952,3227.0
2025-02-27 11:40:00,97.04,97.04,97.03,97.04,9062.0,94.9049,94.9049,94.8952,94.9049,9062.0
2025-02-27 11:45:00,97.04,97.05,97.04,97.05,5277.0,94.9049,94.9147,94.9049,94.9147,5277.0
2025-02-27 11:50:00,97.05,97.05,97.03,97.04,9323.0,94.9147,94.9147,94.8952,94.9049,9323.0
2025-02-27 11:55:00,97.04,97.04,97.02,97.02,2312.0,94.9049,94.9049,94.8854,94.8854,2312.0
2025-02-27 12:00:00,97.01,97.02,96.99,97.0,6685.0,94.8756,94.8854,94.856,94.8658,6685.0
2025-02-27 12:05:00,97.0,97.0,96.98,96.99,6266.0,94.8658,94.8658,94.8463,94.856,6266.0
2025-02-27 12:10:00,96.99,96.99,96.98,96.99,880.0,94.856,94.856,94.8463,94.856,880.0
2025-02-27 12:15:00,96.98,96.99,96.97,96.98,15124.0,94.8463,94.856,94.8365,94.8463,15124.0
2025-02-27 12:20:00,96.99,97.01,96.98,97.01,22692.0,94.856,94.8756,94.8463,94.8756,22692.0
2025-02-27 12:25:00,97.01,97.04,97.0,97.04,23101.0,94.8756,94.9049,94.8658,94.9049,23101.0
2025-02-27 12:30:00,97.04,97.05,97.03,97.04,6758.0,94.9049,94.9147,94.8952,94.9049,6758.0
2025-02-27 12:35:00,97.04,97.05,97.03,97.05,1660078.0,94.9049,94.9147,94.8952,94.9147,1660078.0
2025-02-27 12:40:00,97.05,97.05,97.0,97.02,125021.0,94.9147,94.9147,94.8658,94.8854,125021.0
2025-02-27 12:45:00,97.01,97.02,96.99,97.0,27430.0,94.8756,94.8854,94.856,94.8658,27430.0
2025-02-27 12:50:00,97.0,97.02,96.99,97.01,64192.0,94.8658,94.8854,94.856,94.8756,64192.0
2025-02-27 12:55:00,97.01,97.02,97.01,97.02,94507.0,94.8756,94.8854,94.8756,94.8854,94507.0
2025-02-27 13:00:00,97.02,97.05,97.02,97.05,171220.0,94.8854,94.9147,94.8854,94.9147,171220.0
2025-02-27 13:05:00,97.05,97.05,97.02,97.03,24948.0,94.9147,94.9147,94.8854,94.8952,24948.0
2025-02-27 13:10:00,97.04,97.07,97.04,97.06,8727.0,94.9049,94.9343,94.9049,94.9245,8727.0
2025-02-27 13:15:00,97.06,97.07,97.05,97.06,18459.0,94.9245,94.9343,94.9147,94.9245,18459.0
2025-02-27 13:20:00,97.05,97.05,97.03,97.05,10275.0,94.9147,94.9147,94.8952,94.9147,10275.0
2025-02-27 13:25:00,97.05,97.05,97.01,97.02,15196.0,94.9147,94.9147,94.8756,94.8854,15196.0
2025-02-27 13:30:00,97.02,97.03,97.01,97.02,17051.0,94.8854,94.8952,94.8756,94.8854,17051.0
2025-02-27 13:35:00,97.03,97.04,97.02,97.03,10443.0,94.8952,94.9049,94.8854,94.8952,10443.0
2025-02-27 13:40:00,97.03,97.04,97.0,97.01,15188.0,94.8952,94.9049,94.8658,94.8756,15188.0
2025-02-27 13:45:00,97.01,97.01,96.99,97.01,6937.0,94.8756,94.8756,94.856,94.8756,6937.0
2025-02-27 13:50:00,97.01,97.02,97.0,97.02,14449.0,94.8756,94.8854,94.8658,94.8854,14449.0
2025-02-27 13:55:00,97.02,97.03,97.01,97.02,9496.0,94.8854,94.8952,94.8756,94.8854,9496.0
2025-02-27 14:00:00,97.01,97.01,97.0,97.0,15793.0,94.8756,94.8756,94.8658,94.8658,15793.0
2025-02-27 14:05:00,96.99,97.0,96.99,97.0,5339.0,94.856,94.8658,94.856,94.8658,5339.0
2025-02-27 14:10:00,97.0,97.0,96.98,96.99,4700.0,94.8658,94.8658,94.8463,94.856,4700.0
2025-02-27 14:15:00,96.99,97.0,96.98,97.0,22014.0,94.856,94.8658,94.8463,94.8658,22014.0
2025-02-27 14:20:00,97.0,97.01,96.97,96.98,16949.0,94.8658,94.8756,94.8365,94.8463,16949.0
2025-02-27 14:25:00,96.99,97.0,96.95,96.95,13151.0,94.856,94.8658,94.8169,94.8169,13151.0
2025-02-27 14:30:00,96.96,96.96,96.92,96.94,68209.0,94.8267,94.8267,94.7876,94.8071,68209.0
2025-02-27 14:35:00,96.94,96.95,96.94,96.95,6793.0,94.8071,94.8169,94.8071,94.8169,6793.0
2025-02-27 14:40:00,96.95,96.95,96.92,96.95,10930.0,94.8169,94.8169,94.7876,94.8169,10930.0
2025-02-27 14:45:00,96.95,96.96,96.94,96.95,9233.0,94.8169,94.8267,94.8071,94.8169,9233.0
2025-02-27 14:50:00,96.95,96.97,96.94,96.95,28787.0,94.8169,94.8365,94.8071,94.8169,28787.0
2025-02-27 14:55:00,96.95,96.96,96.94,96.95,25534.0,94.8169,94.8267,94.8071,94.8169,25534.0
2025-02-27 15:00:00,96.95,96.96,96.93,96.94,24006.0,94.8169,94.8267,94.7974,94.8071,24006.0
2025-02-27 15:05:00,96.93,96.95,96.91,96.92,8489.0,94.7974,94.8169,94.7778,94.7876,8489.0
2025-02-27 15:10:00,96.92,96.94,96.92,96.93,17254.0,94.7876,94.8071,94.7876,94.7974,17254.0
2025-02-27 15:15:00,96.93,96.93,96.91,96.92,27246.0,94.7974,94.7974,94.7778,94.7876,27246.0
2025-02-27 15:20:00,96.92,96.93,96.89,96.9,28357.0,94.7876,94.7974,94.7582,94.768,28357.0
2025-02-27 15:25:00,96.89,96.89,96.85,96.85,32518.0,94.7582,94.7582,94.7191,94.7191,32518.0
2025-02-27 15:30:00,96.86,96.88,96.86,96.87,24633.0,94.7289,94.7485,94.7289,94.7387,24633.0
2025-02-27 15:35:00,96.87,96.88,96.86,96.86,38214.0,94.7387,94.7485,94.7289,94.7289,38214.0
2025-02-27 15:40:00,96.86,96.89,96.85,96.89,24537.0,94.7289,94.7582,94.7191,94.7582,24537.0
2025-02-27 15:45:00,96.89,96.9,96.88,96.89,42831.0,94.7582,94.768,94.7485,94.7582,42831.0
2025-02-27 15:50:00,96.9,96.9,96.85,96.85,53296.0,94.768,94.768,94.7191,94.7191,53296.0
2025-02-27 15:55:00,96.86,96.88,96.81,96.86,347466.0,94.7289,94.7485,94.68,94.7289,347466.0
2025-02-28 09:30:00,96.96,97.0,96.85,96.93,41924.0,94.8267,94.8658,94.7191,94.7974,41924.0
2025-02-28 09:35:00,96.92,96.95,96.91,96.94,103498.0,94.7876,94.8169,94.7778,94.8071,103498.0
2025-02-28 09:40:00,96.94,96.94,96.91,96.94,15115.0,94.8071,94.8071,94.7778,94.8071,15115.0
2025-02-28 09:45:00,96.93,96.94,96.91,96.92,8525.0,94.7974,94.8071,94.7778,94.7876,8525.0
2025-02-28 09:50:00,96.92,96.95,96.91,96.95,29378.0,94.7876,94.8169,94.7778,94.8169,29378.0
2025-02-28 09:55:00,96.95,96.96,96.93,96.96,16304.0,94.8169,94.8267,94.7974,94.8267,16304.0
2025-02-28 10:00:00,96.96,96.97,96.95,96.97,18877.0,94.8267,94.8365,94.8169,94.8365,18877.0
2025-02-28 10:05:00,96.97,96.98,96.96,96.97,6846.0,94.8365,94.8463,94.8267,94.8365,6846.0
2025-02-28 10:10:00,96.97,96.99,96.96,96.98,32201.0,94.8365,94.856,94.8267,94.8463,32201.0
2025-02-28 10:15:00,96.98,96.99,96.95,96.95,55140.0,94.8463,94.856,94.8169,94.8169,55140.0
2025-02-28 10:20:00,96.95,96.98,96.95,96.98,15505.0,94.8169,94.8463,94.8169,94.8463,15505.0
2025-02-28 10:25:00,96.98,96.99,96.97,96.99,6934.0,94.8463,94.856,94.8365,94.856,6934.0
2025-02-28 10:30:00,96.98,96.99,96.96,96.97,10732.0,94.8463,94.856,94.8267,94.8365,10732.0
2025-02-28 10:35:00,96.97,96.97,96.95,96.97,77667.0,94.8365,94.8365,94.8169,94.8365,77667.0
2025-02-28 10:40:00,96.97,96.97,96.96,96.96,4037.0,94.8365,94.8365,94.8267,94.8267,4037.0
2025-02-28 10:45:00,96.96,96.98,96.96,96.97,4871.0,94.8267,94.8463,94.8267,94.8365,4871.0
2025-02-28 10:50:00,96.97,96.99,96.97,96.98,10619.0,94.8365,94.856,94.8365,94.8463,10619.0
2025-02-28 10:55:00,96.99,97.02,96.99,97.02,23524.0,94.856,94.8854,94.856,94.8854,23524.0
2025-02-28 11:00:00,97.03,97.03,97.0,97.01,29121.0,94.8952,94.8952,94.8658,94.8756,29121.0
2025-02-28 11:05:00,97.02,97.03,97.01,97.03,7989.0,94.8854,94.8952,94.8756,94.8952,7989.0
2025-02-28 11:10:00,97.02,97.03,97.01,97.02,26295.0,94.8854,94.8952,94.8756,94.8854,26295.0
2025-02-28 11:15:00,97.02,97.06,97.02,97.03,41234.0,94.8854,94.9245,94.8854,94.8952,41234.0
2025-02-28 11:20:00,97.04,97.06,97.03,97.06,7531.0,94.9049,94.9245,94.8952,94.9245,7531.0
2025-02-28 11:25:00,97.06,97.06,97.03,97.03,7001.0,94.9245,94.9245,94.8952,94.8952,7001.0
2025-02-28 11:30:00,97.03,97.03,97.01,97.02,24676.0,94.8952,94.8952,94.8756,94.8854,24676.0
2025-02-28 11:35:00,97.02,97.03,97.01,97.02,36527.0,94.8854,94.8952,94.8756,94.8854,36527.0
2025-02-28 11:40:00,97.02,97.03,97.01,97.02,27609.0,94.8854,94.8952,94.8756,94.8854,27609.0
2025-02-28 11:45:00,97.02,97.02,97.01,97.02,44586.0,94.8854,94.8854,94.8756,94.8854,44586.0
2025-02-28 11:50:00,97.02,97.02,97.0,97.0,44376.0,94.8854,94.8854,94.8658,94.8658,44376.0
2025-02-28 11:55:00,97.0,97.0,96.97,96.98,21484.0,94.8658,94.8658,94.8365,94.8463,21484.0
2025-02-28 12:00:00,96.98,96.98,96.96,96.97,4536.0,94.8463,94.8463,94.8267,94.8365,4536.0
2025-02-28 12:05:00,96.97,96.97,96.95,96.97,12662.0,94.8365,94.8365,94.8169,94.8365,12662.0
2025-02-28 12:10:00,96.96,96.99,96.96,96.98,7626.0,94.8267,94.856,94.8267,94.8463,7626.0
2025-02-28 12:15:00,96.98,97.01,96.97,97.01,7223.0,94.8463,94.8756,94.8365,94.8756,7223.0
2025-02-28 12:20:00,97.01,97.01,96.98,96.99,70442.0,94.8756,94.8756,94.8463,94.856,70442.0
2025-02-28 12:25:00,96.99,97.0,96.99,96.99,5104.0,94.856,94.8658,94.856,94.856,5104.0
2025-02-28 12:30:00,96.98,96.98,96.97,96.98,22125.0,94.8463,94.8463,94.8365,94.8463,22125.0
2025-02-28 12:35:00,96.98,96.99,96.96,96.99,8366.0,94.8463,94.856,94.8267,94.856,8366.0
2025-02-28 12:40:00,96.98,96.99,96.96,96.97,23273.0,94.8463,94.856,94.8267,94.8365,23273.0
2025-02-28 12:45:00,96.97,96.97,96.95,96.96,12817.0,94.8365,94.8365,94.8169,94.8267,12817.0
2025-02-28 12:50:00,96.95,96.96,96.94,96.95,4435.0,94.8169,94.8267,94.8071,94.8169,4435.0
2025-02-28 12:55:00,96.95,96.95,96.93,96.94,33200.0,94.8169,94.8169,94.7974,94.8071,33200.0
2025-02-28 13:00:00,96.94,96.95,96.93,96.94,95287.0,94.8071,94.8169,94.7974,94.8071,95287.0
2025-02-28 13:05:00,96.94,96.94,96.93,96.94,7339.0,94.8071,94.8071,94.7974,94.8071,7339.0
2025-02-28 13:10:00,96.94,96.95,96.93,96.94,128721.0,94.8071,94.8169,94.7974,94.8071,128721.0
2025-02-28 13:15:00,96.94,96.96,96.92,96.93,179364.0,94.8071,94.8267,94.7876,94.7974,179364.0
2025-02-28 13:20:00,96.93,96.94,96.92,96.93,149271.0,94.7974,94.8071,94.7876,94.7974,149271.0
2025-02-28 13:25:00,96.93,96.95,96.92,96.95,41430.0,94.7974,94.8169,94.7876,94.8169,41430.0
2025-02-28 13:30:00,96.95,96.96,96.94,96.96,25876.0,94.8169,94.8267,94.8071,94.8267,25876.0
2025-02-28 13:35:00,96.97,96.98,96.96,96.98,2249.0,94.8365,94.8463,94.8267,94.8463,2249.0
2025-02-28 13:40:00,96.98,97.01,96.98,97.01,28393.0,94.8463,94.8756,94.8463,94.8756,28393.0
2025-02-28 13:45:00,97.01,97.01,96.98,96.99,9480.0,94.8756,94.8756,94.8463,94.856,9480.0
2025-02-28 13:50:00,96.99,97.01,96.99,97.0,14117.0,94.856,94.8756,94.856,94.8658,14117.0
2025-02-28 13:55:00,97.0,97.0,96.97,96.98,23116.0,94.8658,94.8658,94.8365,94.8463,23116.0
2025-02-28 14:00:00,96.98,96.99,96.97,96.98,3029.0,94.8463,94.856,94.8365,94.8463,3029.0
2025-02-28 14:05:00,96.98,96.99,96.98,96.98,3800.0,94.8463,94.856,94.8463,94.8463,3800.0
2025-02-28 14:10:00,96.98,96.99,96.97,96.98,18415.0,94.8463,94.856,94.8365,94.8463,18415.0
2025-02-28 14:15:00,96.98,96.99,96.97,96.98,4256.0,94.8463,94.856,94.8365,94.8463,4256.0
2025-02-28 14:20:00,96.98,96.99,96.97,96.98,32206.0,94.8463,94.856,94.8365,94.8463,32206.0
2025-02-28 14:25:00,96.99,97.0,96.98,96.98,2656.0,94.856,94.8658,94.8463,94.8463,2656.0
2025-02-28 14:30:00,96.98,97.0,96.97,97.0,18235.0,94.8463,94.8658,94.8365,94.8658,18235.0
2025-02-28 14:35:00,97.0,97.01,96.99,97.0,6317.0,94.8658,94.8756,94.856,94.8658,6317.0
2025-02-28 14:40:00,97.0,97.0,96.98,97.0,5076.0,94.8658,94.8658,94.8463,94.8658,5076.0
2025-02-28 14:45:00,97.0,97.0,96.99,97.0,10626.0,94.8658,94.8658,94.856,94.8658,10626.0
2025-02-28 14:50:00,97.0,97.01,96.99,97.01,22760.0,94.8658,94.8756,94.856,94.8756,22760.0
2025-02-28 14:55:00,97.01,97.01,97.0,97.01,5725.0,94.8756,94.8756,94.8658,94.8756,5725.0
2025-02-28 15:00:00,97.01,97.03,96.99,97.03,76442.0,94.8756,94.8952,94.856,94.8952,76442.0
2025-02-28 15:05:00,97.02,97.03,97.01,97.03,3855.0,94.8854,94.8952,94.8756,94.8952,3855.0
2025-02-28 15:10:00,97.03,97.03,97.01,97.02,13978.0,94.8952,94.8952,94.8756,94.8854,13978.0
2025-02-28 15:15:00,97.02,97.02,96.99,97.0,22276.0,94.8854,94.8854,94.856,94.8658,22276.0
2025-02-28 15:20:00,97.0,97.01,96.99,97.01,32590.0,94.8658,94.8756,94.856,94.8756,32590.0
2025-02-28 15:25:00,97.01,97.02,97.0,97.02,53205.0,94.8756,94.8854,94.8658,94.8854,53205.0
2025-02-28 15:30:00,97.02,97.02,96.98,96.98,49827.0,94.8854,94.8854,94.8463,94.8463,49827.0
2025-02-28 15:35:00,96.98,97.01,96.97,97.01,73385.0,94.8463,94.8756,94.8365,94.8756,73385.0
2025-02-28 15:40:00,97.0,97.02,97.0,97.02,103221.0,94.8658,94.8854,94.8658,94.8854,103221.0
2025-02-28 15:45:00,97.02,97.02,96.99,97.02,25127.0,94.8854,94.8854,94.856,94.8854,25127.0
2025-02-28 15:50:00,97.02,97.07,97.02,97.06,79009.0,94.8854,94.9343,94.8854,94.9245,79009.0
2025-02-28 15:55:00,97.05,97.14,97.05,97.12,222100.0,94.9147,95.0027,94.9147,94.9832,222100.0
2025-03-03 09:30:00,96.61,96.63,96.5,96.56,76576.0,95.002,95.0216,94.8938,94.9528,76576.0
2025-03-03 09:35:00,96.55,96.57,96.53,96.55,26619.0,94.943,94.9626,94.9233,94.943,26619.0
2025-03-03 09:40:00,96.55,96.55,96.51,96.52,36145.0,94.943,94.943,94.9036,94.9135,36145.0
2025-03-03 09:45:00,96.5,96.56,96.49,96.54,30532.0,94.8938,94.9528,94.884,94.9331,30532.0
2025-03-03 09:50:00,96.54,96.55,96.52,96.53,15195.0,94.9331,94.943,94.9135,94.9233,15195.0
2025-03-03 09:55:00,96.52,96.52,96.49,96.5,44746.0,94.9135,94.9135,94.884,94.8938,44746.0
2025-03-03 10:00:00,96.5,96.52,96.44,96.51,31847.0,94.8938,94.9135,94.8348,94.9036,31847.0
2025-03-03 10:05:00,96.51,96.54,96.5,96.5,28395.0,94.9036,94.9331,94.8938,94.8938,28395.0
2025-03-03 10:10:00,96.5,96.51,96.48,96.48,147158.0,94.8938,94.9036,94.8741,94.8741,147158.0
2025-03-03 10:15:00,96.48,96.5,96.48,96.48,23321.0,94.8741,94.8938,94.8741,94.8741,23321.0
2025-03-03 10:20:00,96.49,96.53,96.48,96.52,56750.0,94.884,94.9233,94.8741,94.9135,56750.0
2025-03-03 10:25:00,96.52,96.52,96.49,96.52,25796.0,94.9135,94.9135,94.884,94.9135,25796.0
2025-03-03 10:30:00,96.52,96.52,96.5,96.5,16930.0,94.9135,94.9135,94.8938,94.8938,16930.0
2025-03-03 10:35:00,96.51,96.51,96.48,96.5,13398.0,94.9036,94.9036,94.8741,94.8938,13398.0
2025-03-03 10:40:00,96.51,96.53,96.5,96.53,37586.0,94.9036,94.9233,94.8938,94.9233,37586.0
2025-03-03 10:45:00,96.53,96.53,96.48,96.48,18433.0,94.9233,94.9233,94.8741,94.8741,18433.0
2025-03-03 10:50:00,96.48,96.5,96.47,96.49,22828.0,94.8741,94.8938,94.8643,94.884,22828.0
2025-03-03 10:55:00,96.49,96.49,96.46,96.46,9495.0,94.884,94.884,94.8545,94.8545,9495.0
2025-03-03 11:00:00,96.47,96.47,96.46,96.47,19618.0,94.8643,94.8643,94.8545,94.8643,19618.0
2025-03-03 11:05:00,96.47,96.48,96.43,96.44,10109.0,94.8643,94.8741,94.825,94.8348,10109.0
2025-03-03 11:10:00,96.43,96.44,96.42,96.44,16099.0,94.825,94.8348,94.8151,94.8348,16099.0
2025-03-03 11:15:00,96.43,96.46,96.43,96.45,8524.0,94.825,94.8545,94.825,94.8446,8524.0
2025-03-03 11:20:00,96.45,96.48,96.45,96.48,8127.0,94.8446,94.8741,94.8446,94.8741,8127.0
2025-03-03 11:25:00,96.49,96.49,96.45,96.45,5622.0,94.884,94.884,94.8446,94.8446,5622.0
2025-03-03 11:30:00,96.45,96.46,96.44,96.45,27231.0,94.8446,94.8545,94.8348,94.8446,27231.0
2025-03-03 11:35:00,96.45,96.45,96.43,96.44,19439.0,94.8446,94.8446,94.825,94.8348,19439.0
2025-03-03 11:40:00,96.44,96.45,96.44,96.44,23675.0,94.8348,94.8446,94.8348,94.8348,23675.0
2025-03-03 11:45:00,96.44,96.45,96.43,96.45,12175.0,94.8348,94.8446,94.825,94.8446,12175.0
2025-03-03 11:50:00,96.45,96.46,96.44,96.45,16488.0,94.8446,94.8545,94.8348,94.8446,16488.0
2025-03-03 11:55:00,96.44,96.45,96.43,96.44,6710.0,94.8348,94.8446,94.825,94.8348,6710.0
2025-03-03 12:00:00,96.44,96.44,96.43,96.44,6826.0,94.8348,94.8348,94.825,94.8348,6826.0
2025-03-03 12:05:00,96.44,96.47,96.44,96.46,5163.0,94.8348,94.8643,94.8348,94.8545,5163.0
2025-03-03 12:10:00,96.46,96.49,96.46,96.48,5823.0,94.8545,94.884,94.8545,94.8741,5823.0
2025-03-03 12:15:00,96.48,96.5,96.48,96.49,7759.0,94.8741,94.8938,94.8741,94.884,7759.0
2025-03-03 12:20:00,96.5,96.5,96.48,96.48,5211.0,94.8938,94.8938,94.8741,94.8741,5211.0
2025-03-03 12:25:00,96.48,96.48,96.46,96.47,188597.0,94.8741,94.8741,94.8545,94.8643,188597.0
2025-03-03 12:30:00,96.46,96.49,96.46,96.48,17656.0,94.8545,94.884,94.8545,94.8741,17656.0
2025-03-03 12:35:00,96.48,96.5,96.48,96.49,13170.0,94.8741,94.8938,94.8741,94.884,13170.0
2025-03-03 12:40:00,96.5,96.5,96.49,96.5,16098.0,94.8938,94.8938,94.884,94.8938,16098.0
2025-03-03 12:45:00,96.5,96.5,96.48,96.5,3780.0,94.8938,94.8938,94.8741,94.8938,3780.0
2025-03-03 12:50:00,96.49,96.5,96.45,96.45,7918.0,94.884,94.8938,94.8446,94.8446,7918.0
2025-03-03 12:55:00,96.45,96.45,96.43,96.44,7866.0,94.8446,94.8446,94.825,94.8348,7866.0
2025-03-03 13:00:00,96.43,96.45,96.43,96.44,11688.0,94.825,94.8446,94.825,94.8348,11688.0
2025-03-03 13:05:00,96.44,96.44,96.41,96.43,22410.0,94.8348,94.8348,94.8053,94.825,22410.0
2025-03-03 13:10:00,96.43,96.44,96.42,96.43,14309.0,94.825,94.8348,94.8151,94.825,14309.0
2025-03-03 13:15:00,96.43,96.45,96.42,96.44,17364.0,94.825,94.8446,94.8151,94.8348,17364.0
2025-03-03 13:20:00,96.43,96.43,96.42,96.43,14550.0,94.825,94.825,94.8151,94.825,14550.0
2025-03-03 13:25:00,96.43,96.43,96.38,96.38,42588.0,94.825,94.825,94.7758,94.7758,42588.0
2025-03-03 13:30:00,96.38,96.4,96.37,96.39,16703.0,94.7758,94.7955,94.766,94.7856,16703.0
2025-03-03 13:35:00,96.38,96.39,96.37,96.38,7148.0,94.7758,94.7856,94.766,94.7758,7148.0
2025-03-03 13:40:00,96.38,96.4,96.38,96.4,21632.0,94.7758,94.7955,94.7758,94.7955,21632.0
2025-03-03 13:45:00,96.4,96.42,96.38,96.4,38406.0,94.7955,94.8151,94.7758,94.7955,38406.0
2025-03-03 13:50:00,96.41,96.44,96.4,96.41,5763.0,94.8053,94.8348,94.7955,94.8053,5763.0
2025-03-03 13:55:00,96.41,96.41,96.39,96.41,13369.0,94.8053,94.8053,94.7856,94.8053,13369.0
2025-03-03 14:00:00,96.41,96.42,96.39,96.39,22759.0,94.8053,94.8151,94.7856,94.7856,22759.0
2025-03-03 14:05:00,96.4,96.42,96.39,96.4,10600.0,94.7955,94.8151,94.7856,94.7955,10600.0
2025-03-03 14:10:00,96.41,96.42,96.4,96.41,8517.0,94.8053,94.8151,94.7955,94.8053,8517.0
2025-03-03 14:15:00,96.41,96.41,96.39,96.39,19039.0,94.8053,94.8053,94.7856,94.7856,19039.0
2025-03-03 14:20:00,96.4,96.4,96.38,96.39,7062.0,94.7955,94.7955,94.7758,94.7856,7062.0
2025-03-03 14:25:00,96.38,96.38,96.36,96.37,3400.0,94.7758,94.7758,94.7561,94.766,3400.0
2025-03-03 14:30:00,96.37,96.38,96.36,96.38,22967.0,94.766,94.7758,94.7561,94.7758,22967.0
2025-03-03 14:35:00,96.38,96.39,96.37,96.38,4801.0,94.7758,94.7856,94.766,94.7758,4801.0
2025-03-03 14:40:00,96.38,96.39,96.37,96.38,7451.0,94.7758,94.7856,94.766,94.7758,7451.0
2025-03-03 14:45:00,96.38,96.38,96.35,96.36,13492.0,94.7758,94.7758,94.7463,94.7561,13492.0
2025-03-03 14:50:00,96.36,96.36,96.33,96.33,47717.0,94.7561,94.7561,94.7266,94.7266,47717.0
2025-03-03 14:55:00,96.34,96.36,96.32,96.32,36993.0,94.7365,94.7561,94.7168,94.7168,36993.0
2025-03-03 15:00:00,96.32,96.33,96.27,96.3,91001.0,94.7168,94.7266,94.6676,94.6971,91001.0
2025-03-03 15:05:00,96.3,96.31,96.28,96.28,21022.0,94.6971,94.707,94.6775,94.6775,21022.0
2025-03-03 15:10:00,96.28,96.28,96.25,96.28,15162.0,94.6775,94.6775,94.648,94.6775,15162.0
2025-03-03 15:15:00,96.27,96.33,96.27,96.31,24519.0,94.6676,94.7266,94.6676,94.707,24519.0
2025-03-03 15:20:00,96.31,96.31,96.29,96.29,9892.0,94.707,94.707,94.6873,94.6873,9892.0
2025-03-03 15:25:00,96.3,96.3,96.26,96.27,45394.0,94.6971,94.6971,94.6578,94.6676,45394.0
2025-03-03 15:30:00,96.27,96.31,96.26,96.3,50951.0,94.6676,94.707,94.6578,94.6971,50951.0
2025-03-03 15:35:00,96.3,96.31,96.27,96.28,12606.0,94.6971,94.707,94.6676,94.6775,12606.0
2025-03-03 15:40:00,96.28,96.31,96.27,96.3,72797.0,94.6775,94.707,94.6676,94.6971,72797.0
2025-03-03 15:45:00,96.29,96.37,96.29,96.37,81857.0,94.6873,94.766,94.6873,94.766,81857.0
2025-03-03 15:50:00,96.37,96.37,96.33,96.34,132473.0,94.766,94.766,94.7266,94.7365,132473.0
2025-03-03 15:55:00,96.34,96.38,96.33,96.38,160373.0,94.7365,94.7758,94.7266,94.7758,160373.0
2025-03-04 09:30:00,96.21,96.21,96.12,96.15,78055.0,94.6086,94.6086,94.5201,94.5496,78055.0
2025-03-04 09:35:00,96.16,96.2,96.15,96.17,64001.0,94.5595,94.5988,94.5496,94.5693,64001.0
2025-03-04 09:40:00,96.16,96.2,96.12,96.15,115314.0,94.5595,94.5988,94.5201,94.5496,115314.0
2025-03-04 09:45:00,96.15,96.18,96.14,96.15,62112.0,94.5496,94.5791,94.5398,94.5496,62112.0
2025-03-04 09:50:00,96.15,96.15,96.1,96.12,48465.0,94.5496,94.5496,94.5005,94.5201,48465.0
2025-03-04 09:55:00,96.12,96.14,96.05,96.06,92961.0,94.5201,94.5398,94.4513,94.4611,92961.0
2025-03-04 10:00:00,96.06,96.09,96.03,96.04,94643.0,94.4611,94.4906,94.4316,94.4415,94643.0
2025-03-04 10:05:00,96.03,96.06,96.03,96.04,43096.0,94.4316,94.4611,94.4316,94.4415,43096.0
2025-03-04 10:10:00,96.04,96.08,96.03,96.06,59030.0,94.4415,94.4808,94.4316,94.4611,59030.0
2025-03-04 10:15:00,96.06,96.06,96.03,96.03,100502.0,94.4611,94.4611,94.4316,94.4316,100502.0
2025-03-04 10:20:00,96.03,96.04,95.99,96.04,28572.0,94.4316,94.4415,94.3923,94.4415,28572.0
2025-03-04 10:25:00,96.03,96.08,96.02,96.06,80828.0,94.4316,94.4808,94.4218,94.4611,80828.0
2025-03-04 10:30:00,96.06,96.11,96.05,96.09,89968.0,94.4611,94.5103,94.4513,94.4906,89968.0
2025-03-04 10:35:00,96.09,96.09,96.02,96.03,138288.0,94.4906,94.4906,94.4218,94.4316,138288.0
2025-03-04 10:40:00,96.03,96.04,96.02,96.04,16742.0,94.4316,94.4415,94.4218,94.4415,16742.0
2025-03-04 10:45:00,96.03,96.03,96.0,96.03,14164.0,94.4316,94.4316,94.4021,94.4316,14164.0
2025-03-04 10:50:00,96.03,96.03,96.0,96.03,56143.0,94.4316,94.4316,94.4021,94.4316,56143.0
2025-03-04 10:55:00,96.03,96.03,96.01,96.01,39682.0,94.4316,94.4316,94.412,94.412,39682.0
2025-03-04 11:00:00,96.01,96.03,96.0,96.02,35660.0,94.412,94.4316,94.4021,94.4218,35660.0
2025-03-04 11:05:00,96.02,96.04,96.02,96.03,35779.0,94.4218,94.4415,94.4218,94.4316,35779.0
2025-03-04 11:10:00,96.03,96.06,96.02,96.06,21212.0,94.4316,94.4611,94.4218,94.4611,21212.0
2025-03-04 11:15:00,96.05,96.06,96.01,96.02,10622.0,94.4513,94.4611,94.412,94.4218,10622.0
2025-03-04 11:20:00,96.02,96.03,96.0,96.02,40898.0,94.4218,94.4316,94.4021,94.4218,40898.0
2025-03-04 11:25:00,96.02,96.04,96.0,96.03,20627.0,94.4218,94.4415,94.4021,94.4316,20627.0
2025-03-04 11:30:00,96.04,96.06,96.04,96.06,24161.0,94.4415,94.4611,94.4415,94.4611,24161.0
2025-03-04 11:35:00,96.06,96.07,96.04,96.06,52524.0,94.4611,94.471,94.4415,94.4611,52524.0
2025-03-04 11:40:00,96.06,96.08,96.06,96.08,42347.0,94.4611,94.4808,94.4611,94.4808,42347.0
2025-03-04 11:45:00,96.09,96.13,96.08,96.12,25988.0,94.4906,94.53,94.4808,94.5201,25988.0
2025-03-04 11:50:00,96.12,96.13,96.09,96.12,20285.0,94.5201,94.53,94.4906,94.5201,20285.0
2025-03-04 11:55:00,96.12,96.16,96.12,96.15,32366.0,94.5201,94.5595,94.5201,94.5496,32366.0
2025-03-04 12:00:00,96.15,96.2,96.14,96.19,114833.0,94.5496,94.5988,94.5398,94.589,114833.0
2025-03-04 12:05:00,96.19,96.19,96.16,96.18,39808.0,94.589,94.589,94.5595,94.5791,39808.0
2025-03-04 12:10:00,96.18,96.2,96.17,96.18,51064.0,94.5791,94.5988,94.5693,94.5791,51064.0
2025-03-04 12:15:00,96.18,96.21,96.18,96.2,20297.0,94.5791,94.6086,94.5791,94.5988,20297.0
2025-03-04 12:20:00,96.21,96.23,96.2,96.2,27303.0,94.6086,94.6283,94.5988,94.5988,27303.0
2025-03-04 12:25:00,96.2,96.23,96.2,96.23,15854.0,94.5988,94.6283,94.5988,94.6283,15854.0
2025-03-04 12:30:00,96.23,96.24,96.22,96.24,47744.0,94.6283,94.6381,94.6185,94.6381,47744.0
2025-03-04 12:35:00,96.24,96.26,96.24,96.26,55867.0,94.6381,94.6578,94.6381,94.6578,55867.0
2025-03-04 12:40:00,96.26,96.27,96.23,96.26,59743.0,94.6578,94.6676,94.6283,94.6578,59743.0
2025-03-04 12:45:00,96.26,96.27,96.24,96.25,48338.0,94.6578,94.6676,94.6381,94.648,48338.0
2025-03-04 12:50:00,96.25,96.25,96.22,96.23,17815.0,94.648,94.648,94.6185,94.6283,17815.0
2025-03-04 12:55:00,96.24,96.24,96.2,96.21,110325.0,94.6381,94.6381,94.5988,94.6086,110325.0
2025-03-04 13:00:00,96.21,96.22,96.2,96.22,373402.0,94.6086,94.6185,94.5988,94.6185,373402.0
2025-03-04 13:05:00,96.21,96.22,96.19,96.21,24588.0,94.6086,94.6185,94.589,94.6086,24588.0
2025-03-04 13:10:00,96.22,96.25,96.21,96.25,17815.0,94.6185,94.648,94.6086,94.648,17815.0
2025-03-04 13:15:00,96.24,96.25,96.23,96.25,18360.0,94.6381,94.648,94.6283,94.648,18360.0
2025-03-04 13:20:00,96.25,96.25,96.22,96.23,30924.0,94.648,94.648,94.6185,94.6283,30924.0
2025-03-04 13:25:00,96.23,96.23,96.2,96.2,36778.0,94.6283,94.6283,94.5988,94.5988,36778.0
2025-03-04 13:30:00,96.2,96.22,96.19,96.2,78751.0,94.5988,94.6185,94.589,94.5988,78751.0
2025-03-04 13:35:00,96.2,96.24,96.2,96.23,28708.0,94.5988,94.6381,94.5988,94.6283,28708.0
2025-03-04 13:40:00,96.24,96.26,96.24,96.26,31623.0,94.6381,94.6578,94.6381,94.6578,31623.0
2025-03-04 13:45:00,96.26,96.28,96.25,96.28,22184.0,94.6578,94.6775,94.648,94.6775,22184.0
2025-03-04 13:50:00,96.28,96.29,96.27,96.29,18898.0,94.6775,94.6873,94.6676,94.6873,18898.0
2025-03-04 13:55:00,96.29,96.32,96.29,96.31,20531.0,94.6873,94.7168,94.6873,94.707,20531.0
2025-03-04 14:00:00,96.31,96.32,96.3,96.31,19095.0,94.707,94.7168,94.6971,94.707,19095.0
2025-03-04 14:05:00,96.31,96.36,96.31,96.36,24431.0,94.707,94.7561,94.707,94.7561,24431.0
2025-03-04 14:10:00,96.36,96.36,96.33,96.34,20339.0,94.7561,94.7561,94.7266,94.7365,20339.0
2025-03-04 14:15:00,96.33,96.35,96.32,96.35,27061.0,94.7266,94.7463,94.7168,94.7463,27061.0
2025-03-04 14:20:00,96.35,96.37,96.34,96.36,20826.0,94.7463,94.766,94.7365,94.7561,20826.0
2025-03-04 14:25:00,96.36,96.36,96.33,96.34,91143.0,94.7561,94.7561,94.7266,94.7365,91143.0
2025-03-04 14:30:00,96.35,96.35,96.32,96.33,54521.0,94.7463,94.7463,94.7168,94.7266,54521.0
2025-03-04 14:35:00,96.33,96.33,96.31,96.33,37777.0,94.7266,94.7266,94.707,94.7266,37777.0
2025-03-04 14:40:00,96.34,96.34,96.29,96.31,59236.0,94.7365,94.7365,94.6873,94.707,59236.0
2025-03-04 14:45:00,96.31,96.32,96.3,96.31,7971.0,94.707,94.7168,94.6971,94.707,7971.0
2025-03-04 14:50:00,96.32,96.33,96.31,96.33,112748.0,94.7168,94.7266,94.707,94.7266,112748.0
2025-03-04 14:55:00,96.33,96.33,96.31,96.32,15501.0,94.7266,94.7266,94.707,94.7168,15501.0
2025-03-04 15:00:00,96.34,96.35,96.32,96.33,29752.0,94.7365,94.7463,94.7168,94.7266,29752.0
2025-03-04 15:05:00,96.33,96.34,96.32,96.34,21971.0,94.7266,94.7365,94.7168,94.7365,21971.0
2025-03-04 15:10:00,96.34,96.34,96.33,96.34,15949.0,94.7365,94.7365,94.7266,94.7365,15949.0
2025-03-04 15:15:00,96.34,96.34,96.32,96.34,10190.0,94.7365,94.7365,94.7168,94.7365,10190.0
2025-03-04 15:20:00,96.34,96.37,96.33,96.37,25506.0,94.7365,94.766,94.7266,94.766,25506.0
2025-03-04 15:25:00,96.37,96.37,96.34,96.35,23091.0,94.766,94.766,94.7365,94.7463,23091.0
2025-03-04 15:30:00,96.35,96.35,96.33,96.34,102062.0,94.7463,94.7463,94.7266,94.7365,102062.0
2025-03-04 15:35:00,96.34,96.35,96.33,96.33,26597.0,94.7365,94.7463,94.7266,94.7266,26597.0
2025-03-04 15:40:00,96.34,96.34,96.31,96.32,27516.0,94.7365,94.7365,94.707,94.7168,27516.0
2025-03-04 15:45:00,96.33,96.33,96.29,96.3,64792.0,94.7266,94.7266,94.6873,94.6971,64792.0
2025-03-04 15:50:00,96.29,96.29,96.23,96.26,126907.0,94.6873,94.6873,94.6283,94.6578,126907.0
2025-03-04 15:55:00,96.26,96.28,96.25,96.27,193364.0,94.6578,94.6775,94.648,94.6676,193364.0
2025-03-05 09:30:00,96.25,96.25,96.1,96.22,58736.0,94.648,94.648,94.5005,94.6185,58736.0
2025-03-05 09:35:00,96.22,96.28,96.22,96.28,12922.0,94.6185,94.6775,94.6185,94.6775,12922.0
2025-03-05 09:40:00,96.28,96.33,96.27,96.31,66303.0,94.6775,94.7266,94.6676,94.707,66303.0
2025-03-05 09:45:00,96.32,96.33,96.28,96.29,139367.0,94.7168,94.7266,94.6775,94.6873,139367.0
2025-03-05 09:50:00,96.28,96.34,96.27,96.33,45063.0,94.6775,94.7365,94.6676,94.7266,45063.0
2025-03-05 09:55:00,96.33,96.34,96.29,96.3,34139.0,94.7266,94.7365,94.6873,94.6971,34139.0
2025-03-05 10:00:00,96.29,96.33,96.27,96.27,51733.0,94.6873,94.7266,94.6676,94.6676,51733.0
2025-03-05 10:05:00,96.29,96.3,96.26,96.3,6835.0,94.6873,94.6971,94.6578,94.6971,6835.0
2025-03-05 10:10:00,96.29,96.31,96.28,96.29,28205.0,94.6873,94.707,94.6775,94.6873,28205.0
2025-03-05 10:15:00,96.29,96.29,96.25,96.26,23489.0,94.6873,94.6873,94.648,94.6578,23489.0
2025-03-05 10:20:00,96.25,96.28,96.24,96.28,18364.0,94.648,94.6775,94.6381,94.6775,18364.0
2025-03-05 10:25:00,96.27,96.27,96.24,96.26,15904.0,94.6676,94.6676,94.6381,94.6578,15904.0
2025-03-05 10:30:00,96.26,96.28,96.24,96.26,14411.0,94.6578,94.6775,94.6381,94.6578,14411.0
2025-03-05 10:35:00,96.26,96.3,96.26,96.29,16254.0,94.6578,94.6971,94.6578,94.6873,16254.0
2025-03-05 10:40:00,96.29,96.29,96.25,96.26,24486.0,94.6873,94.6873,94.648,94.6578,24486.0
2025-03-05 10:45:00,96.26,96.26,96.22,96.23,8023.0,94.6578,94.6578,94.6185,94.6283,8023.0
2025-03-05 10:50:00,96.22,96.22,96.19,96.22,21771.0,94.6185,94.6185,94.589,94.6185,21771.0
2025-03-05 10:55:00,96.22,96.22,96.19,96.2,15495.0,94.6185,94.6185,94.589,94.5988,15495.0
2025-03-05 11:00:00,96.18,96.18,96.14,96.15,12559.0,94.5791,94.5791,94.5398,94.5496,12559.0
2025-03-05 11:05:00,96.16,96.17,96.15,96.17,15812.0,94.5595,94.5693,94.5496,94.5693,15812.0
2025-03-05 11:10:00,96.17,96.17,96.13,96.17,29204.0,94.5693,94.5693,94.53,94.5693,29204.0
2025-03-05 11:15:00,96.17,96.18,96.15,96.15,22908.0,94.5693,94.5791,94.5496,94.5496,22908.0
2025-03-05 11:20:00,96.16,96.18,96.14,96.18,17185.0,94.5595,94.5791,94.5398,94.5791,17185.0
2025-03-05 11:25:00,96.17,96.17,96.15,96.17,10027.0,94.5693,94.5693,94.5496,94.5693,10027.0
2025-03-05 11:30:00,96.16,96.16,96.13,96.14,19463.0,94.5595,94.5595,94.53,94.5398,19463.0
2025-03-05 11:35:00,96.14,96.16,96.14,96.16,11599.0,94.5398,94.5595,94.5398,94.5595,11599.0
2025-03-05 11:40:00,96.16,96.17,96.15,96.16,10072.0,94.5595,94.5693,94.5496,94.5595,10072.0
2025-03-05 11:45:00,96.16,96.17,96.14,96.17,10080.0,94.5595,94.5693,94.5398,94.5693,10080.0
2025-03-05 11:50:00,96.17,96.19,96.16,96.19,10166.0,94.5693,94.589,94.5595,94.589,10166.0
2025-03-05 11:55:00,96.19,96.23,96.19,96.23,69642.0,94.589,94.6283,94.589,94.6283,69642.0
2025-03-05 12:00:00,96.23,96.3,96.23,96.3,21298.0,94.6283,94.6971,94.6283,94.6971,21298.0
2025-03-05 12:05:00,96.3,96.31,96.28,96.29,65169.0,94.6971,94.707,94.6775,94.6873,65169.0
2025-03-05 12:10:00,96.29,96.32,96.29,96.3,7971.0,94.6873,94.7168,94.6873,94.6971,7971.0
2025-03-05 12:15:00,96.31,96.31,96.3,96.31,13408.0,94.707,94.707,94.6971,94.707,13408.0
2025-03-05 12:20:00,96.3,96.33,96.3,96.33,9545.0,94.6971,94.7266,94.6971,94.7266,9545.0
2025-03-05 12:25:00,96.33,96.36,96.33,96.36,9006.0,94.7266,94.7561,94.7266,94.7561,9006.0
2025-03-05 12:30:00,96.36,96.37,96.35,96.36,8212.0,94.7561,94.766,94.7463,94.7561,8212.0
2025-03-05 12:35:00,96.35,96.36,96.33,96.34,41164.0,94.7463,94.7561,94.7266,94.7365,41164.0
2025-03-05 12:40:00,96.34,96.35,96.33,96.34,36039.0,94.7365,94.7463,94.7266,94.7365,36039.0
2025-03-05 12:45:00,96.34,96.34,96.31,96.32,18642.0,94.7365,94.7365,94.707,94.7168,18642.0
2025-03-05 12:50:00,96.32,96.36,96.32,96.34,77576.0,94.7168,94.7561,94.7168,94.7365,77576.0
2025-03-05 12:55:00,96.34,96.34,96.31,96.32,22899.0,94.7365,94.7365,94.707,94.7168,22899.0
2025-03-05 13:00:00,96.32,96.33,96.31,96.32,7510.0,94.7168,94.7266,94.707,94.7168,7510.0
2025-03-05 13:05:00,96.31,96.33,96.29,96.3,36312.0,94.707,94.7266,94.6873,94.6971,36312.0
2025-03-05 13:10:00,96.3,96.31,96.29,96.3,31724.0,94.6971,94.707,94.6873,94.6971,31724.0
2025-03-05 13:15:00,96.3,96.32,96.29,96.3,20531.0,94.6971,94.7168,94.6873,94.6971,20531.0
2025-03-05 13:20:00,96.31,96.31,96.29,96.3,11356.0,94.707,94.707,94.6873,94.6971,11356.0
2025-03-05 13:25:00,96.3,96.3,96.28,96.29,14720.0,94.6971,94.6971,94.6775,94.6873,14720.0
2025-03-05 13:30:00,96.29,96.31,96.27,96.3,33120.0,94.6873,94.707,94.6676,94.6971,33120.0
2025-03-05 13:35:00,96.3,96.3,96.28,96.29,9413.0,94.6971,94.6971,94.6775,94.6873,9413.0
2025-03-05 13:40:00,96.29,96.29,96.27,96.28,28606.0,94.6873,94.6873,94.6676,94.6775,28606.0
2025-03-05 13:45:00,96.28,96.32,96.27,96.31,89338.0,94.6775,94.7168,94.6676,94.707,89338.0
2025-03-05 13:50:00,96.31,96.34,96.31,96.33,19907.0,94.707,94.7365,94.707,94.7266,19907.0
2025-03-05 13:55:00,96.34,96.37,96.34,96.37,19133.0,94.7365,94.766,94.7365,94.766,19133.0
2025-03-05 14:00:00,96.37,96.39,96.36,96.39,29030.0,94.766,94.7856,94.7561,94.7856,29030.0
2025-03-05 14:05:00,96.39,96.4,96.38,96.4,42039.0,94.7856,94.7955,94.7758,94.7955,42039.0
2025-03-05 14:10:00,96.4,96.4,96.36,96.38,94186.0,94.7955,94.7955,94.7561,94.7758,94186.0
2025-03-05 14:15:00,96.38,96.41,96.37,96.38,105509.0,94.7758,94.8053,94.766,94.7758,105509.0
2025-03-05 14:20:00,96.38,96.4,96.37,96.39,29446.0,94.7758,94.7955,94.766,94.7856,29446.0
2025-03-05 14:25:00,96.4,96.4,96.37,96.37,20251.0,94.7955,94.7955,94.766,94.766,20251.0
2025-03-05 14:30:00,96.38,96.38,96.35,96.36,17201.0,94.7758,94.7758,94.7463,94.7561,17201.0
2025-03-05 14:35:00,96.36,96.37,96.35,96.37,46087.0,94.7561,94.766,94.7463,94.766,46087.0
2025-03-05 14:40:00,96.37,96.37,96.36,96.37,25768.0,94.766,94.766,94.7561,94.766,25768.0
2025-03-05 14:45:00,96.36,96.39,96.36,96.39,32054.0,94.7561,94.7856,94.7561,94.7856,32054.0
2025-03-05 14:50:00,96.39,96.39,96.38,96.39,42499.0,94.7856,94.7856,94.7758,94.7856,42499.0
2025-03-05 14:55:00,96.39,96.41,96.38,96.38,79048.0,94.7856,94.8053,94.7758,94.7758,79048.0
2025-03-05 15:00:00,96.38,96.42,96.37,96.42,26508.0,94.7758,94.8151,94.766,94.8151,26508.0
2025-03-05 15:05:00,96.41,96.41,96.4,96.41,9200.0,94.8053,94.8053,94.7955,94.8053,9200.0
2025-03-05 15:10:00,96.41,96.41,96.38,96.38,50842.0,94.8053,94.8053,94.7758,94.7758,50842.0
2025-03-05 15:15:00,96.39,96.39,96.31,96.33,105845.0,94.7856,94.7856,94.707,94.7266,105845.0
2025-03-05 15:20:00,96.33,96.34,96.31,96.33,39505.0,94.7266,94.7365,94.707,94.7266,39505.0
2025-03-05 15:25:00,96.33,96.35,96.32,96.34,50070.0,94.7266,94.7463,94.7168,94.7365,50070.0
2025-03-05 15:30:00,96.34,96.35,96.31,96.33,43295.0,94.7365,94.7463,94.707,94.7266,43295.0
2025-03-05 15:35:00,96.33,96.33,96.32,96.33,4630.0,94.7266,94.7266,94.7168,94.7266,4630.0
2025-03-05 15:40:00,96.33,96.35,96.32,96.34,66332.0,94.7266,94.7463,94.7168,94.7365,66332.0
2025-03-05 15:45:00,96.34,96.35,96.33,96.34,59194.0,94.7365,94.7463,94.7266,94.7365,59194.0
2025-03-05 15:50:00,96.33,96.34,96.32,96.33,65717.0,94.7266,94.7365,94.7168,94.7266,65717.0
2025-03-05 15:55:00,96.33,96.34,96.31,96.32,137304.0,94.7266,94.7365,94.707,94.7168,137304.0
2025-03-06 09:30:00,96.16,96.16,96.07,96.11,32741.0,94.5595,94.5595,94.471,94.5103,32741.0
2025-03-06 09:35:00,96.11,96.12,96.09,96.09,19437.0,94.5103,94.5201,94.4906,94.4906,19437.0
2025-03-06 09:40:00,96.1,96.11,96.08,96.1,63679.0,94.5005,94.5103,94.4808,94.5005,63679.0
2025-03-06 09:45:00,96.1,96.12,96.08,96.11,47556.0,94.5005,94.5201,94.4808,94.5103,47556.0
2025-03-06 09:50:00,96.11,96.12,96.09,96.1,25577.0,94.5103,94.5201,94.4906,94.5005,25577.0
2025-03-06 09:55:00,96.09,96.1,96.07,96.08,54623.0,94.4906,94.5005,94.471,94.4808,54623.0
2025-03-06 10:00:00,96.08,96.12,96.07,96.12,90549.0,94.4808,94.5201,94.471,94.5201,90549.0
2025-03-06 10:05:00,96.12,96.12,96.08,96.09,39658.0,94.5201,94.5201,94.4808,94.4906,39658.0
2025-03-06 10:10:00,96.09,96.12,96.08,96.11,36838.0,94.4906,94.5201,94.4808,94.5103,36838.0
2025-03-06 10:15:00,96.11,96.15,96.1,96.15,36218.0,94.5103,94.5496,94.5005,94.5496,36218.0
2025-03-06 10:20:00,96.15,96.15,96.13,96.14,36235.0,94.5496,94.5496,94.53,94.5398,36235.0
2025-03-06 10:25:00,96.14,96.14,96.1,96.13,82427.0,94.5398,94.5398,94.5005,94.53,82427.0
2025-03-06 10:30:00,96.13,96.15,96.13,96.14,33617.0,94.53,94.5496,94.53,94.5398,33617.0
2025-03-06 10:35:00,96.14,96.16,96.14,96.16,24512.0,94.5398,94.5595,94.5398,94.5595,24512.0
2025-03-06 10:40:00,96.16,96.17,96.15,96.16,18324.0,94.5595,94.5693,94.5496,94.5595,18324.0
2025-03-06 10:45:00,96.17,96.17,96.15,96.16,28384.0,94.5693,94.5693,94.5496,94.5595,28384.0
2025-03-06 10:50:00,96.16,96.16,96.14,96.14,21934.0,94.5595,94.5595,94.5398,94.5398,21934.0
2025-03-06 10:55:00,96.13,96.15,96.13,96.15,25046.0,94.53,94.5496,94.53,94.5496,25046.0
2025-03-06 11:00:00,96.15,96.16,96.14,96.15,41045.0,94.5496,94.5595,94.5398,94.5496,41045.0
2025-03-06 11:05:00,96.15,96.15,96.13,96.14,12435.0,94.5496,94.5496,94.53,94.5398,12435.0
2025-03-06 11:10:00,96.13,96.14,96.1,96.1,20626.0,94.53,94.5398,94.5005,94.5005,20626.0
2025-03-06 11:15:00,96.1,96.11,96.08,96.09,18946.0,94.5005,94.5103,94.4808,94.4906,18946.0
2025-03-06 11:20:00,96.09,96.1,96.07,96.08,43556.0,94.4906,94.5005,94.471,94.4808,43556.0
2025-03-06 11:25:00,96.08,96.1,96.07,96.09,46709.0,94.4808,94.5005,94.471,94.4906,46709.0
2025-03-06 11:30:00,96.08,96.1,96.08,96.1,36795.0,94.4808,94.5005,94.4808,94.5005,36795.0
2025-03-06 11:35:00,96.11,96.12,96.07,96.08,26450.0,94.5103,94.5201,94.471,94.4808,26450.0
2025-03-06 11:40:00,96.08,96.08,96.07,96.08,40406.0,94.4808,94.4808,94.471,94.4808,40406.0
2025-03-06 11:45:00,96.08,96.1,96.08,96.1,22061.0,94.4808,94.5005,94.4808,94.5005,22061.0
2025-03-06 11:50:00,96.09,96.1,96.07,96.07,25112.0,94.4906,94.5005,94.471,94.471,25112.0
2025-03-06 11:55:00,96.08,96.08,96.05,96.07,30797.0,94.4808,94.4808,94.4513,94.471,30797.0
2025-03-06 12:00:00,96.07,96.07,96.04,96.04,26943.0,94.471,94.471,94.4415,94.4415,26943.0
2025-03-06 12:05:00,96.03,96.04,96.02,96.03,15422.0,94.4316,94.4415,94.4218,94.4316,15422.0
2025-03-06 12:10:00,96.03,96.06,96.02,96.05,77533.0,94.4316,94.4611,94.4218,94.4513,77533.0
2025-03-06 12:15:00,96.05,96.07,96.05,96.07,32464.0,94.4513,94.471,94.4513,94.471,32464.0
2025-03-06 12:20:00,96.07,96.1,96.07,96.08,24721.0,94.471,94.5005,94.471,94.4808,24721.0
2025-03-06 12:25:00,96.09,96.09,96.08,96.09,12731.0,94.4906,94.4906,94.4808,94.4906,12731.0
2025-03-06 12:30:00,96.09,96.12,96.08,96.08,20553.0,94.4906,94.5201,94.4808,94.4808,20553.0
2025-03-06 12:35:00,96.08,96.08,96.06,96.07,11186.0,94.4808,94.4808,94.4611,94.471,11186.0
2025-03-06 12:40:00,96.07,96.08,96.06,96.06,36486.0,94.471,94.4808,94.4611,94.4611,36486.0
2025-03-06 12:45:00,96.06,96.07,96.03,96.04,29291.0,94.4611,94.471,94.4316,94.4415,29291.0
2025-03-06 12:50:00,96.04,96.04,96.02,96.03,15306.0,94.4415,94.4415,94.4218,94.4316,15306.0
2025-03-06 12:55:00,96.03,96.06,96.02,96.05,66463.0,94.4316,94.4611,94.4218,94.4513,66463.0
2025-03-06 13:00:00,96.05,96.06,96.04,96.05,5074.0,94.4513,94.4611,94.4415,94.4513,5074.0
2025-03-06 13:05:00,96.05,96.05,96.02,96.04,20944.0,94.4513,94.4513,94.4218,94.4415,20944.0
2025-03-06 13:10:00,96.04,96.04,96.03,96.04,16230.0,94.4415,94.4415,94.4316,94.4415,16230.0
2025-03-06 13:15:00,96.04,96.07,96.04,96.07,66522.0,94.4415,94.471,94.4415,94.471,66522.0
2025-03-06 13:20:00,96.07,96.1,96.06,96.08,41355.0,94.471,94.5005,94.4611,94.4808,41355.0
2025-03-06 13:25:00,96.08,96.08,96.05,96.06,9236.0,94.4808,94.4808,94.4513,94.4611,9236.0
2025-03-06 13:30:00,96.05,96.05,96.03,96.04,27315.0,94.4513,94.4513,94.4316,94.4415,27315.0
2025-03-06 13:35:00,96.04,96.04,96.01,96.01,33654.0,94.4415,94.4415,94.412,94.412,33654.0
2025-03-06 13:40:00,96.01,96.01,95.97,95.97,107817.0,94.412,94.412,94.3726,94.3726,107817.0
2025-03-06 13:45:00,95.98,95.98,95.94,95.96,47219.0,94.3825,94.3825,94.3431,94.3628,47219.0
2025-03-06 13:50:00,95.96,95.98,95.96,95.98,11569.0,94.3628,94.3825,94.3628,94.3825,11569.0
2025-03-06 13:55:00,95.98,96.0,95.97,96.0,28609.0,94.3825,94.4021,94.3726,94.4021,28609.0
2025-03-06 14:00:00,96.01,96.01,95.97,95.97,31579.0,94.412,94.412,94.3726,94.3726,31579.0
2025-03-06 14:05:00,95.98,95.98,95.95,95.96,32164.0,94.3825,94.3825,94.353,94.3628,32164.0
2025-03-06 14:10:00,95.96,95.97,95.96,95.97,26803.0,94.3628,94.3726,94.3628,94.3726,26803.0
2025-03-06 14:15:00,95.97,95.97,95.94,95.95,12348.0,94.3726,94.3726,94.3431,94.353,12348.0
2025-03-06 14:20:00,95.95,95.96,95.95,95.95,52921.0,94.353,94.3628,94.353,94.353,52921.0
2025-03-06 14:25:00,95.96,95.96,95.91,95.92,32182.0,94.3628,94.3628,94.3136,94.3235,32182.0
2025-03-06 14:30:00,95.91,95.94,95.91,95.94,30100.0,94.3136,94.3431,94.3136,94.3431,30100.0
2025-03-06 14:35:00,95.94,95.96,95.94,95.96,62343.0,94.3431,94.3628,94.3431,94.3628,62343.0
2025-03-06 14:40:00,95.96,95.98,95.96,95.97,27800.0,94.3628,94.3825,94.3628,94.3726,27800.0
2025-03-06 14:45:00,95.98,96.03,95.97,96.02,31037.0,94.3825,94.4316,94.3726,94.4218,31037.0
2025-03-06 14:50:00,96.02,96.07,96.01,96.06,50715.0,94.4218,94.471,94.412,94.4611,50715.0
2025-03-06 14:55:00,96.07,96.07,95.99,95.99,88570.0,94.471,94.471,94.3923,94.3923,88570.0
2025-03-06 15:00:00,95.98,96.01,95.98,96.01,25486.0,94.3825,94.412,94.3825,94.412,25486.0
2025-03-06 15:05:00,96.01,96.01,96.0,96.01,35789.0,94.412,94.412,94.4021,94.412,35789.0
2025-03-06 15:10:00,96.01,96.04,96.0,96.03,115393.0,94.412,94.4415,94.4021,94.4316,115393.0
2025-03-06 15:15:00,96.04,96.04,96.02,96.03,8741.0,94.4415,94.4415,94.4218,94.4316,8741.0
2025-03-06 15:20:00,96.03,96.03,95.98,95.98,43531.0,94.4316,94.4316,94.3825,94.3825,43531.0
2025-03-06 15:25:00,95.99,96.02,95.99,96.01,61507.0,94.3923,94.4218,94.3923,94.412,61507.0
2025-03-06 15:30:00,96.02,96.08,96.01,96.05,48564.0,94.4218,94.4808,94.412,94.4513,48564.0
2025-03-06 15:35:00,96.03,96.04,96.02,96.03,24263.0,94.4316,94.4415,94.4218,94.4316,24263.0
2025-03-06 15:40:00,96.02,96.02,95.97,95.97,51201.0,94.4218,94.4218,94.3726,94.3726,51201.0
2025-03-06 15:45:00,95.97,95.99,95.97,95.98,37852.0,94.3726,94.3923,94.3726,94.3825,37852.0
2025-03-06 15:50:00,95.99,95.99,95.95,95.96,85616.0,94.3923,94.3923,94.353,94.3628,85616.0
2025-03-06 15:55:00,95.97,95.97,95.94,95.95,75638.0,94.3726,94.3726,94.3431,94.353,75638.0
2025-03-07 09:30:00,96.05,96.15,96.02,96.15,57584.0,94.4513,94.5496,94.4218,94.5496,57584.0
2025-03-07 09:35:00,96.14,96.16,96.09,96.09,31996.0,94.5398,94.5595,94.4906,94.4906,31996.0
2025-03-07 09:40:00,96.08,96.16,96.08,96.15,16915.0,94.4808,94.5595,94.4808,94.5496,16915.0
2025-03-07 09:45:00,96.14,96.19,96.14,96.16,31677.0,94.5398,94.589,94.5398,94.5595,31677.0
2025-03-07 09:50:00,96.16,96.17,96.14,96.16,14801.0,94.5595,94.5693,94.5398,94.5595,14801.0
2025-03-07 09:55:00,96.16,96.17,96.13,96.14,23019.0,94.5595,94.5693,94.53,94.5398,23019.0
2025-03-07 10:00:00,96.14,96.19,96.13,96.19,39231.0,94.5398,94.589,94.53,94.589,39231.0
2025-03-07 10:05:00,96.19,96.19,96.14,96.15,9332.0,94.589,94.589,94.5398,94.5496,9332.0
2025-03-07 10:10:00,96.15,96.15,96.12,96.12,31690.0,94.5496,94.5496,94.5201,94.5201,31690.0
2025-03-07 10:15:00,96.12,96.12,96.1,96.1,10824.0,94.5201,94.5201,94.5005,94.5005,10824.0
2025-03-07 10:20:00,96.09,96.1,96.09,96.09,9869.0,94.4906,94.5005,94.4906,94.4906,9869.0
2025-03-07 10:25:00,96.09,96.12,96.07,96.09,29604.0,94.4906,94.5201,94.471,94.4906,29604.0
2025-03-07 10:30:00,96.09,96.09,96.07,96.07,16601.0,94.4906,94.4906,94.471,94.471,16601.0
2025-03-07 10:35:00,96.07,96.07,95.99,96.0,35929.0,94.471,94.471,94.3923,94.4021,35929.0
2025-03-07 10:40:00,96.0,96.03,95.98,96.01,22514.0,94.4021,94.4316,94.3825,94.412,22514.0
2025-03-07 10:45:00,96.01,96.05,95.99,96.02,62633.0,94.412,94.4513,94.3923,94.4218,62633.0
2025-03-07 10:50:00,96.02,96.1,96.02,96.09,70949.0,94.4218,94.5005,94.4218,94.4906,70949.0
2025-03-07 10:55:00,96.09,96.09,96.07,96.07,23067.0,94.4906,94.4906,94.471,94.471,23067.0
2025-03-07 11:00:00,96.06,96.1,96.05,96.09,44683.0,94.4611,94.5005,94.4513,94.4906,44683.0
2025-03-07 11:05:00,96.1,96.11,96.07,96.09,16859.0,94.5005,94.5103,94.471,94.4906,16859.0
2025-03-07 11:10:00,96.09,96.1,96.08,96.09,18974.0,94.4906,94.5005,94.4808,94.4906,18974.0
2025-03-07 11:15:00,96.1,96.1,96.09,96.09,34085.0,94.5005,94.5005,94.4906,94.4906,34085.0
2025-03-07 11:20:00,96.09,96.12,96.07,96.08,40315.0,94.4906,94.5201,94.471,94.4808,40315.0
2025-03-07 11:25:00,96.09,96.09,96.07,96.07,10778.0,94.4906,94.4906,94.471,94.471,10778.0
2025-03-07 11:30:00,96.06,96.07,96.04,96.05,33504.0,94.4611,94.471,94.4415,94.4513,33504.0
2025-03-07 11:35:00,96.06,96.07,96.04,96.04,20788.0,94.4611,94.471,94.4415,94.4415,20788.0
2025-03-07 11:40:00,96.03,96.05,96.02,96.03,17869.0,94.4316,94.4513,94.4218,94.4316,17869.0
2025-03-07 11:45:00,96.02,96.04,96.01,96.04,36082.0,94.4218,94.4415,94.412,94.4415,36082.0
2025-03-07 11:50:00,96.04,96.04,96.03,96.03,3828.0,94.4415,94.4415,94.4316,94.4316,3828.0
2025-03-07 11:55:00,96.04,96.06,96.03,96.05,45358.0,94.4415,94.4611,94.4316,94.4513,45358.0
2025-03-07 12:00:00,96.06,96.1,96.06,96.09,52346.0,94.4611,94.5005,94.4611,94.4906,52346.0
2025-03-07 12:05:00,96.08,96.09,96.05,96.06,20427.0,94.4808,94.4906,94.4513,94.4611,20427.0
2025-03-07 12:10:00,96.06,96.07,96.05,96.07,22632.0,94.4611,94.471,94.4513,94.471,22632.0
2025-03-07 12:15:00,96.08,96.08,96.02,96.03,27046.0,94.4808,94.4808,94.4218,94.4316,27046.0
2025-03-07 12:20:00,96.03,96.05,96.03,96.05,9165.0,94.4316,94.4513,94.4316,94.4513,9165.0
2025-03-07 12:25:00,96.04,96.07,96.04,96.06,8039.0,94.4415,94.471,94.4415,94.4611,8039.0
2025-03-07 12:30:00,96.06,96.09,96.04,96.09,34168.0,94.4611,94.4906,94.4415,94.4906,34168.0
2025-03-07 12:35:00,96.09,96.11,96.08,96.09,11263.0,94.4906,94.5103,94.4808,94.4906,11263.0
2025-03-07 12:40:00,96.09,96.14,96.09,96.13,18401.0,94.4906,94.5398,94.4906,94.53,18401.0
2025-03-07 12:45:00,96.13,96.14,96.09,96.1,23366.0,94.53,94.5398,94.4906,94.5005,23366.0
2025-03-07 12:50:00,96.1,96.11,96.08,96.1,41885.0,94.5005,94.5103,94.4808,94.5005,41885.0
2025-03-07 12:55:00,96.1,96.1,96.05,96.06,26471.0,94.5005,94.5005,94.4513,94.4611,26471.0
2025-03-07 13:00:00,96.06,96.1,96.05,96.09,39145.0,94.4611,94.5005,94.4513,94.4906,39145.0
2025-03-07 13:05:00,96.1,96.11,96.08,96.09,36096.0,94.5005,94.5103,94.4808,94.4906,36096.0
2025-03-07 13:10:00,96.09,96.09,96.05,96.08,89897.0,94.4906,94.4906,94.4513,94.4808,89897.0
2025-03-07 13:15:00,96.08,96.08,96.06,96.06,19568.0,94.4808,94.4808,94.4611,94.4611,19568.0
2025-03-07 13:20:00,96.07,96.08,96.02,96.03,41883.0,94.471,94.4808,94.4218,94.4316,41883.0
2025-03-07 13:25:00,96.02,96.03,96.01,96.02,32434.0,94.4218,94.4316,94.412,94.4218,32434.0
2025-03-07 13:30:00,96.02,96.03,96.0,96.01,14589.0,94.4218,94.4316,94.4021,94.412,14589.0
2025-03-07 13:35:00,96.01,96.04,96.0,96.04,12529.0,94.412,94.4415,94.4021,94.4415,12529.0
2025-03-07 13:40:00,96.03,96.04,96.01,96.03,12276.0,94.4316,94.4415,94.412,94.4316,12276.0
2025-03-07 13:45:00,96.04,96.05,96.03,96.04,4616.0,94.4415,94.4513,94.4316,94.4415,4616.0
2025-03-07 13:50:00,96.03,96.05,96.03,96.04,1114.0,94.4316,94.4513,94.4316,94.4415,1114.0
2025-03-07 13:55:00,96.04,96.06,96.04,96.06,4052.0,94.4415,94.4611,94.4415,94.4611,4052.0
2025-03-07 14:00:00,96.05,96.06,96.05,96.06,8324.0,94.4513,94.4611,94.4513,94.4611,8324.0
2025-03-07 14:05:00,96.06,96.06,96.04,96.05,36724.0,94.4611,94.4611,94.4415,94.4513,36724.0
2025-03-07 14:10:00,96.05,96.07,96.05,96.06,15851.0,94.4513,94.471,94.4513,94.4611,15851.0
2025-03-07 14:15:00,96.06,96.08,96.06,96.08,4929.0,94.4611,94.4808,94.4611,94.4808,4929.0
2025-03-07 14:20:00,96.08,96.12,96.08,96.12,4380.0,94.4808,94.5201,94.4808,94.5201,4380.0
2025-03-07 14:25:00,96.12,96.12,96.09,96.09,23974.0,94.5201,94.5201,94.4906,94.4906,23974.0
2025-03-07 14:30:00,96.1,96.12,96.1,96.12,16197.0,94.5005,94.5201,94.5005,94.5201,16197.0
2025-03-07 14:35:00,96.12,96.12,96.09,96.12,7674.0,94.5201,94.5201,94.4906,94.5201,7674.0
2025-03-07 14:40:00,96.12,96.13,96.1,96.13,12554.0,94.5201,94.53,94.5005,94.53,12554.0
2025-03-07 14:45:00,96.13,96.13,96.1,96.11,9080.0,94.53,94.53,94.5005,94.5103,9080.0
2025-03-07 14:50:00,96.1,96.13,96.1,96.12,31996.0,94.5005,94.53,94.5005,94.5201,31996.0
2025-03-07 14:55:00,96.12,96.15,96.11,96.15,57437.0,94.5201,94.5496,94.5103,94.5496,57437.0
2025-03-07 15:00:00,96.16,96.18,96.15,96.17,19258.0,94.5595,94.5791,94.5496,94.5693,19258.0
2025-03-07 15:05:00,96.17,96.18,96.17,96.18,24198.0,94.5693,94.5791,94.5693,94.5791,24198.0
2025-03-07 15:10:00,96.18,96.2,96.17,96.18,88332.0,94.5791,94.5988,94.5693,94.5791,88332.0
2025-03-07 15:15:00,96.18,96.19,96.17,96.18,44359.0,94.5791,94.589,94.5693,94.5791,44359.0
2025-03-07 15:20:00,96.18,96.18,96.14,96.15,35908.0,94.5791,94.5791,94.5398,94.5496,35908.0
2025-03-07 15:25:00,96.15,96.15,96.14,96.15,31118.0,94.5496,94.5496,94.5398,94.5496,31118.0
2025-03-07 15:30:00,96.15,96.15,96.1,96.11,105534.0,94.5496,94.5496,94.5005,94.5103,105534.0
2025-03-07 15:35:00,96.1,96.11,96.07,96.09,224860.0,94.5005,94.5103,94.471,94.4906,224860.0
2025-03-07 15:40:00,96.09,96.11,96.07,96.11,91240.0,94.4906,94.5103,94.471,94.5103,91240.0
2025-03-07 15:45:00,96.11,96.12,96.09,96.12,166114.0,94.5103,94.5201,94.4906,94.5201,166114.0
2025-03-07 15:50:00,96.12,96.14,96.11,96.14,64076.0,94.5201,94.5398,94.5103,94.5398,64076.0
2025-03-07 15:55:00,96.14,96.16,96.12,96.13,131407.0,94.5398,94.5595,94.5201,94.53,131407.0
2025-03-10 09:30:00,95.99,95.99,95.73,95.94,34566.0,94.3923,94.3923,94.1366,94.3431,34566.0
2025-03-10 09:35:00,95.95,95.96,95.92,95.95,37048.0,94.353,94.3628,94.3235,94.353,37048.0
2025-03-10 09:40:00,95.95,96.01,95.95,96.0,34046.0,94.353,94.412,94.353,94.4021,34046.0
2025-03-10 09:45:00,95.99,96.02,95.98,95.98,26870.0,94.3923,94.4218,94.3825,94.3825,26870.0
2025-03-10 09:50:00,95.98,95.99,95.94,95.95,15880.0,94.3825,94.3923,94.3431,94.353,15880.0
2025-03-10 09:55:00,95.95,95.95,95.92,95.93,25993.0,94.353,94.353,94.3235,94.3333,25993.0
2025-03-10 10:00:00,95.91,95.94,95.9,95.92,37769.0,94.3136,94.3431,94.3038,94.3235,37769.0
2025-03-10 10:05:00,95.91,95.91,95.88,95.88,28363.0,94.3136,94.3136,94.2841,94.2841,28363.0
2025-03-10 10:10:00,95.88,95.92,95.88,95.9,41119.0,94.2841,94.3235,94.2841,94.3038,41119.0
2025-03-10 10:15:00,95.9,95.93,95.89,95.9,23157.0,94.3038,94.3333,94.294,94.3038,23157.0
2025-03-10 10:20:00,95.9,95.95,95.9,95.95,77081.0,94.3038,94.353,94.3038,94.353,77081.0
2025-03-10 10:25:00,95.95,95.97,95.93,95.93,44633.0,94.353,94.3726,94.3333,94.3333,44633.0
2025-03-10 10:30:00,95.93,95.94,95.91,95.91,44897.0,94.3333,94.3431,94.3136,94.3136,44897.0
2025-03-10 10:35:00,95.91,95.95,95.91,95.95,21850.0,94.3136,94.353,94.3136,94.353,21850.0
2025-03-10 10:40:00,95.94,95.96,95.93,95.93,25512.0,94.3431,94.3628,94.3333,94.3333,25512.0
2025-03-10 10:45:00,95.93,95.95,95.92,95.93,27328.0,94.3333,94.353,94.3235,94.3333,27328.0
2025-03-10 10:50:00,95.95,95.96,95.93,95.94,6815.0,94.353,94.3628,94.3333,94.3431,6815.0
2025-03-10 10:55:00,95.94,95.94,95.9,95.91,34497.0,94.3431,94.3431,94.3038,94.3136,34497.0
2025-03-10 11:00:00,95.91,95.93,95.9,95.92,20541.0,94.3136,94.3333,94.3038,94.3235,20541.0
2025-03-10 11:05:00,95.92,95.93,95.91,95.92,3767.0,94.3235,94.3333,94.3136,94.3235,3767.0
2025-03-10 11:10:00,95.93,95.95,95.92,95.95,4582.0,94.3333,94.353,94.3235,94.353,4582.0
2025-03-10 11:15:00,95.94,95.94,95.92,95.93,25446.0,94.3431,94.3431,94.3235,94.3333,25446.0
2025-03-10 11:20:00,95.93,95.93,95.9,95.92,30569.0,94.3333,94.3333,94.3038,94.3235,30569.0
2025-03-10 11:25:00,95.92,95.93,95.91,95.93,8205.0,94.3235,94.3333,94.3136,94.3333,8205.0
2025-03-10 11:30:00,95.94,95.95,95.93,95.95,12111.0,94.3431,94.353,94.3333,94.353,12111.0
2025-03-10 11:35:00,95.95,95.98,95.95,95.96,17356.0,94.353,94.3825,94.353,94.3628,17356.0
2025-03-10 11:40:00,95.96,95.97,95.94,95.94,2196.0,94.3628,94.3726,94.3431,94.3431,2196.0
2025-03-10 11:45:00,95.95,95.98,95.94,95.98,12324.0,94.353,94.3825,94.3431,94.3825,12324.0
2025-03-10 11:50:00,95.98,96.0,95.97,95.99,23542.0,94.3825,94.4021,94.3726,94.3923,23542.0
2025-03-10 11:55:00,95.98,95.99,95.97,95.97,7682.0,94.3825,94.3923,94.3726,94.3726,7682.0
2025-03-10 12:00:00,95.97,95.99,95.94,95.94,35477.0,94.3726,94.3923,94.3431,94.3431,35477.0
2025-03-10 12:05:00,95.95,95.96,95.94,95.95,9371.0,94.353,94.3628,94.3431,94.353,9371.0
2025-03-10 12:10:00,95.95,95.97,95.94,95.97,59187.0,94.353,94.3726,94.3431,94.3726,59187.0
2025-03-10 12:15:00,95.97,95.97,95.95,95.97,15228.0,94.3726,94.3726,94.353,94.3726,15228.0
2025-03-10 12:20:00,95.95,95.96,95.91,95.92,54887.0,94.353,94.3628,94.3136,94.3235,54887.0
2025-03-10 12:25:00,95.92,95.93,95.91,95.92,10418.0,94.3235,94.3333,94.3136,94.3235,10418.0
2025-03-10 12:30:00,95.93,95.94,95.91,95.93,51381.0,94.3333,94.3431,94.3136,94.3333,51381.0
2025-03-10 12:35:00,95.92,95.92,95.87,95.88,32218.0,94.3235,94.3235,94.2743,94.2841,32218.0
2025-03-10 12:40:00,95.88,95.91,95.87,95.9,33401.0,94.2841,94.3136,94.2743,94.3038,33401.0
2025-03-10 12:45:00,95.89,95.9,95.88,95.9,16034.0,94.294,94.3038,94.2841,94.3038,16034.0
2025-03-10 12:50:00,95.89,95.9,95.88,95.89,11321.0,94.294,94.3038,94.2841,94.294,11321.0
2025-03-10 12:55:00,95.89,95.89,95.85,95.85,16675.0,94.294,94.294,94.2546,94.2546,16675.0
2025-03-10 13:00:00,95.84,95.87,95.83,95.86,14573.0,94.2448,94.2743,94.2349,94.2644,14573.0
2025-03-10 13:05:00,95.87,95.87,95.83,95.84,15086.0,94.2743,94.2743,94.2349,94.2448,15086.0
2025-03-10 13:10:00,95.84,95.84,95.81,95.83,53247.0,94.2448,94.2448,94.2153,94.2349,53247.0
2025-03-10 13:15:00,95.84,95.87,95.83,95.86,5428.0,94.2448,94.2743,94.2349,94.2644,5428.0
2025-03-10 13:20:00,95.86,95.87,95.85,95.87,6969.0,94.2644,94.2743,94.2546,94.2743,6969.0
2025-03-10 13:25:00,95.86,95.87,95.84,95.84,16630.0,94.2644,94.2743,94.2448,94.2448,16630.0
2025-03-10 13:30:00,95.84,95.85,95.82,95.82,29826.0,94.2448,94.2546,94.2251,94.2251,29826.0
2025-03-10 13:35:00,95.83,95.85,95.82,95.84,37975.0,94.2349,94.2546,94.2251,94.2448,37975.0
2025-03-10 13:40:00,95.84,95.86,95.83,95.86,22262.0,94.2448,94.2644,94.2349,94.2644,22262.0
2025-03-10 13:45:00,95.86,95.87,95.84,95.85,9468.0,94.2644,94.2743,94.2448,94.2546,9468.0
2025-03-10 13:50:00,95.84,95.88,95.83,95.87,23763.0,94.2448,94.2841,94.2349,94.2743,23763.0
2025-03-10 13:55:00,95.87,95.88,95.86,95.87,10969.0,94.2743,94.2841,94.2644,94.2743,10969.0
2025-03-10 14:00:00,95.86,95.87,95.84,95.84,15443.0,94.2644,94.2743,94.2448,94.2448,15443.0
2025-03-10 14:05:00,95.84,95.85,95.82,95.82,48137.0,94.2448,94.2546,94.2251,94.2251,48137.0
2025-03-10 14:10:00,95.83,95.85,95.82,95.82,35549.0,94.2349,94.2546,94.2251,94.2251,35549.0
2025-03-10 14:15:00,95.81,95.84,95.81,95.83,10935.0,94.2153,94.2448,94.2153,94.2349,10935.0
2025-03-10 14:20:00,95.83,95.83,95.81,95.83,10251.0,94.2349,94.2349,94.2153,94.2349,10251.0
2025-03-10 14:25:00,95.83,95.83,95.8,95.81,9283.0,94.2349,94.2349,94.2054,94.2153,9283.0
2025-03-10 14:30:00,95.81,95.82,95.8,95.81,34135.0,94.2153,94.2251,94.2054,94.2153,34135.0
2025-03-10 14:35:00,95.81,95.81,95.79,95.8,27415.0,94.2153,94.2153,94.1956,94.2054,27415.0
2025-03-10 14:40:00,95.8,95.81,95.79,95.8,20568.0,94.2054,94.2153,94.1956,94.2054,20568.0
2025-03-10 14:45:00,95.8,95.81,95.77,95.78,17667.0,94.2054,94.2153,94.1759,94.1858,17667.0
2025-03-10 14:50:00,95.78,95.78,95.74,95.74,18405.0,94.1858,94.1858,94.1464,94.1464,18405.0
2025-03-10 14:55:00,95.75,95.75,95.73,95.74,7705.0,94.1563,94.1563,94.1366,94.1464,7705.0
2025-03-10 15:00:00,95.73,95.75,95.71,95.73,27909.0,94.1366,94.1563,94.1169,94.1366,27909.0
2025-03-10 15:05:00,95.73,95.74,95.71,95.73,35211.0,94.1366,94.1464,94.1169,94.1366,35211.0
2025-03-10 15:10:00,95.73,95.73,95.72,95.73,218047.0,94.1366,94.1366,94.1268,94.1366,218047.0
2025-03-10 15:15:00,95.73,95.77,95.73,95.77,54724.0,94.1366,94.1759,94.1366,94.1759,54724.0
2025-03-10 15:20:00,95.77,95.79,95.76,95.79,76122.0,94.1759,94.1956,94.1661,94.1956,76122.0
2025-03-10 15:25:00,95.79,95.83,95.78,95.8,114859.0,94.1956,94.2349,94.1858,94.2054,114859.0
2025-03-10 15:30:00,95.81,95.84,95.8,95.84,29662.0,94.2153,94.2448,94.2054,94.2448,29662.0
2025-03-10 15:35:00,95.84,95.85,95.82,95.83,38587.0,94.2448,94.2546,94.2251,94.2349,38587.0
2025-03-10 15:40:00,95.83,95.83,95.79,95.8,99831.0,94.2349,94.2349,94.1956,94.2054,99831.0
2025-03-10 15:45:00,95.79,95.82,95.79,95.81,40992.0,94.1956,94.2251,94.1956,94.2153,40992.0
2025-03-10 15:50:00,95.82,95.83,95.75,95.75,63911.0,94.2251,94.2349,94.1563,94.1563,63911.0
2025-03-10 15:55:00,95.76,95.78,95.73,95.76,85418.0,94.1661,94.1858,94.1366,94.1661,85418.0
2025-03-11 09:30:00,95.76,95.8,95.74,95.75,47903.0,94.1661,94.2054,94.1464,94.1563,47903.0
2025-03-11 09:35:00,95.75,95.75,95.73,95.73,12654.0,94.1563,94.1563,94.1366,94.1366,12654.0
2025-03-11 09:40:00,95.73,95.77,95.73,95.76,17348.0,94.1366,94.1759,94.1366,94.1661,17348.0
2025-03-11 09:45:00,95.76,95.79,95.75,95.79,68634.0,94.1661,94.1956,94.1563,94.1956,68634.0
2025-03-11 09:50:00,95.78,95.8,95.75,95.75,43410.0,94.1858,94.2054,94.1563,94.1563,43410.0
2025-03-11 09:55:00,95.76,95.77,95.74,95.77,39000.0,94.1661,94.1759,94.1464,94.1759,39000.0
2025-03-11 10:00:00,95.75,95.76,95.65,95.66,131617.0,94.1563,94.1661,94.0579,94.0678,131617.0
2025-03-11 10:05:00,95.65,95.67,95.64,95.66,38209.0,94.0579,94.0776,94.0481,94.0678,38209.0
2025-03-11 10:10:00,95.65,95.67,95.63,95.64,35823.0,94.0579,94.0776,94.0383,94.0481,35823.0
2025-03-11 10:15:00,95.64,95.65,95.62,95.63,2427821.0,94.0481,94.0579,94.0284,94.0383,2427821.0
2025-03-11 10:20:00,95.63,95.63,95.61,95.62,22830.0,94.0383,94.0383,94.0186,94.0284,22830.0
2025-03-11 10:25:00,95.61,95.61,95.55,95.56,66611.0,94.0186,94.0186,93.9596,93.9694,66611.0
2025-03-11 10:30:00,95.57,95.59,95.54,95.55,144633.0,93.9793,93.9989,93.9498,93.9596,144633.0
2025-03-11 10:35:00,95.55,95.55,95.52,95.53,33195.0,93.9596,93.9596,93.9301,93.9399,33195.0
2025-03-11 10:40:00,95.53,95.54,95.51,95.53,80914.0,93.9399,93.9498,93.9203,93.9399,80914.0
2025-03-11 10:45:00,95.53,95.53,95.51,95.51,154431.0,93.9399,93.9399,93.9203,93.9203,154431.0
2025-03-11 10:50:00,95.52,95.53,95.49,95.52,131268.0,93.9301,93.9399,93.9006,93.9301,131268.0
2025-03-11 10:55:00,95.52,95.53,95.49,95.5,50232.0,93.9301,93.9399,93.9006,93.9104,50232.0
2025-03-11 11:00:00,95.49,95.5,95.47,95.48,24579.0,93.9006,93.9104,93.8809,93.8908,24579.0
2025-03-11 11:05:00,95.47,95.53,95.47,95.53,28932.0,93.8809,93.9399,93.8809,93.9399,28932.0
2025-03-11 11:10:00,95.53,95.56,95.53,95.55,46247.0,93.9399,93.9694,93.9399,93.9596,46247.0
2025-03-11 11:15:00,95.55,95.59,95.54,95.59,77665.0,93.9596,93.9989,93.9498,93.9989,77665.0
2025-03-11 11:20:00,95.58,95.59,95.56,95.57,58836.0,93.9891,93.9989,93.9694,93.9793,58836.0
2025-03-11 11:25:00,95.57,95.57,95.54,95.55,66922.0,93.9793,93.9793,93.9498,93.9596,66922.0
2025-03-11 11:30:00,95.55,95.57,95.55,95.56,18677.0,93.9596,93.9793,93.9596,93.9694,18677.0
2025-03-11 11:35:00,95.56,95.59,95.56,95.59,41363.0,93.9694,93.9989,93.9694,93.9989,41363.0
2025-03-11 11:40:00,95.59,95.63,95.58,95.63,35878.0,93.9989,94.0383,93.9891,94.0383,35878.0
2025-03-11 11:45:00,95.63,95.65,95.62,95.65,40459.0,94.0383,94.0579,94.0284,94.0579,40459.0
2025-03-11 11:50:00,95.65,95.65,95.63,95.64,13919.0,94.0579,94.0579,94.0383,94.0481,13919.0
2025-03-11 11:55:00,95.64,95.66,95.61,95.62,147308.0,94.0481,94.0678,94.0186,94.0284,147308.0
2025-03-11 12:00:00,95.62,95.62,95.59,95.6,65603.0,94.0284,94.0284,93.9989,94.0088,65603.0
2025-03-11 12:05:00,95.59,95.6,95.57,95.58,37307.0,93.9989,94.0088,93.9793,93.9891,37307.0
2025-03-11 12:10:00,95.58,95.58,95.52,95.53,105259.0,93.9891,93.9891,93.9301,93.9399,105259.0
2025-03-11 12:15:00,95.54,95.56,95.53,95.56,75081.0,93.9498,93.9694,93.9399,93.9694,75081.0
2025-03-11 12:20:00,95.56,95.59,95.55,95.57,85921.0,93.9694,93.9989,93.9596,93.9793,85921.0
2025-03-11 12:25:00,95.56,95.59,95.55,95.56,48841.0,93.9694,93.9989,93.9596,93.9694,48841.0
2025-03-11 12:30:00,95.56,95.56,95.53,95.55,79808.0,93.9694,93.9694,93.9399,93.9596,79808.0
2025-03-11 12:35:00,95.55,95.55,95.51,95.52,116625.0,93.9596,93.9596,93.9203,93.9301,116625.0
2025-03-11 12:40:00,95.52,95.53,95.5,95.51,40937.0,93.9301,93.9399,93.9104,93.9203,40937.0
2025-03-11 12:45:00,95.51,95.51,95.48,95.49,17068.0,93.9203,93.9203,93.8908,93.9006,17068.0
2025-03-11 12:50:00,95.48,95.5,95.46,95.47,89811.0,93.8908,93.9104,93.8711,93.8809,89811.0
2025-03-11 12:55:00,95.47,95.47,95.43,95.44,66975.0,93.8809,93.8809,93.8416,93.8514,66975.0
2025-03-11 13:00:00,95.43,95.44,95.39,95.4,469863.0,93.8416,93.8514,93.8023,93.8121,469863.0
2025-03-11 13:05:00,95.39,95.4,95.36,95.38,65376.0,93.8023,93.8121,93.7728,93.7924,65376.0
2025-03-11 13:10:00,95.38,95.38,95.35,95.36,46101.0,93.7924,93.7924,93.7629,93.7728,46101.0
2025-03-11 13:15:00,95.36,95.37,95.29,95.34,768569.0,93.7728,93.7826,93.7039,93.7531,768569.0
2025-03-11 13:20:00,95.34,95.36,95.32,95.33,51340.0,93.7531,93.7728,93.7334,93.7433,51340.0
2025-03-11 13:25:00,95.33,95.33,95.26,95.27,184020.0,93.7433,93.7433,93.6744,93.6843,184020.0
2025-03-11 13:30:00,95.27,95.28,95.25,95.26,156722.0,93.6843,93.6941,93.6646,93.6744,156722.0
2025-03-11 13:35:00,95.25,95.27,95.25,95.27,128344.0,93.6646,93.6843,93.6646,93.6843,128344.0
2025-03-11 13:40:00,95.27,95.31,95.26,95.31,139847.0,93.6843,93.7236,93.6744,93.7236,139847.0
2025-03-11 13:45:00,95.31,95.37,95.3,95.34,372174.0,93.7236,93.7826,93.7138,93.7531,372174.0
2025-03-11 13:50:00,95.34,95.34,95.3,95.31,143050.0,93.7531,93.7531,93.7138,93.7236,143050.0
2025-03-11 13:55:00,95.31,95.35,95.29,95.35,84545.0,93.7236,93.7629,93.7039,93.7629,84545.0
2025-03-11 14:00:00,95.35,95.39,95.34,95.37,68016.0,93.7629,93.8023,93.7531,93.7826,68016.0
2025-03-11 14:05:00,95.37,95.38,95.33,95.36,176453.0,93.7826,93.7924,93.7433,93.7728,176453.0
2025-03-11 14:10:00,95.36,95.38,95.35,95.36,93398.0,93.7728,93.7924,93.7629,93.7728,93398.0
2025-03-11 14:15:00,95.36,95.36,95.33,95.34,208917.0,93.7728,93.7728,93.7433,93.7531,208917.0
2025-03-11 14:20:00,95.34,95.38,95.34,95.38,121230.0,93.7531,93.7924,93.7531,93.7924,121230.0
2025-03-11 14:25:00,95.38,95.38,95.34,95.34,188571.0,93.7924,93.7924,93.7531,93.7531,188571.0
2025-03-11 14:30:00,95.34,95.35,95.33,95.34,152848.0,93.7531,93.7629,93.7433,93.7531,152848.0
2025-03-11 14:35:00,95.34,95.36,95.33,95.36,73888.0,93.7531,93.7728,93.7433,93.7728,73888.0
2025-03-11 14:40:00,95.36,95.46,95.35,95.46,268823.0,93.7728,93.8711,93.7629,93.8711,268823.0
2025-03-11 14:45:00,95.47,95.52,95.46,95.52,113652.0,93.8809,93.9301,93.8711,93.9301,113652.0
2025-03-11 14:50:00,95.52,95.61,95.52,95.59,58543.0,93.9301,94.0186,93.9301,93.9989,58543.0
2025-03-11 14:55:00,95.59,95.6,95.53,95.54,110042.0,93.9989,94.0088,93.9399,93.9498,110042.0
2025-03-11 15:00:00,95.54,95.55,95.49,95.51,167610.0,93.9498,93.9596,93.9006,93.9203,167610.0
2025-03-11 15:05:00,95.51,95.57,95.5,95.55,47697.0,93.9203,93.9793,93.9104,93.9596,47697.0
2025-03-11 15:10:00,95.54,95.54,95.51,95.51,39148.0,93.9498,93.9498,93.9203,93.9203,39148.0
2025-03-11 15:15:00,95.51,95.52,95.46,95.49,148459.0,93.9203,93.9301,93.8711,93.9006,148459.0
2025-03-11 15:20:00,95.48,95.51,95.46,95.46,143782.0,93.8908,93.9203,93.8711,93.8711,143782.0
2025-03-11 15:25:00,95.46,95.48,95.45,95.47,195161.0,93.8711,93.8908,93.8613,93.8809,195161.0
2025-03-11 15:30:00,95.46,95.46,95.43,95.45,76935.0,93.8711,93.8711,93.8416,93.8613,76935.0
2025-03-11 15:35:00,95.44,95.47,95.43,95.44,85502.0,93.8514,93.8809,93.8416,93.8514,85502.0
2025-03-11 15:40:00,95.44,95.44,95.41,95.42,88769.0,93.8514,93.8514,93.8219,93.8318,88769.0
2025-03-11 15:45:00,95.42,95.43,95.4,95.43,87552.0,93.8318,93.8416,93.8121,93.8416,87552.0
2025-03-11 15:50:00,95.42,95.42,95.37,95.38,256907.0,93.8318,93.8318,93.7826,93.7924,256907.0
2025-03-11 15:55:00,95.38,95.38,95.31,95.32,253140.0,93.7924,93.7924,93.7236,93.7334,253140.0
2025-03-12 09:30:00,95.63,95.64,95.54,95.55,135545.0,94.0383,94.0481,93.9498,93.9596,135545.0
2025-03-12 09:35:00,95.54,95.55,95.46,95.48,100762.0,93.9498,93.9596,93.8711,93.8908,100762.0
2025-03-12 09:40:00,95.48,95.5,95.42,95.42,121049.0,93.8908,93.9104,93.8318,93.8318,121049.0
2025-03-12 09:45:00,95.42,95.46,95.41,95.42,60295.0,93.8318,93.8711,93.8219,93.8318,60295.0
2025-03-12 09:50:00,95.42,95.44,95.38,95.39,215211.0,93.8318,93.8514,93.7924,93.8023,215211.0
2025-03-12 09:55:00,95.39,95.43,95.37,95.43,277361.0,93.8023,93.8416,93.7826,93.8416,277361.0
2025-03-12 10:00:00,95.43,95.47,95.42,95.44,250226.0,93.8416,93.8809,93.8318,93.8514,250226.0
2025-03-12 10:05:00,95.44,95.52,95.44,95.5,65172.0,93.8514,93.9301,93.8514,93.9104,65172.0
2025-03-12 10:10:00,95.5,95.5,95.45,95.48,34005.0,93.9104,93.9104,93.8613,93.8908,34005.0
2025-03-12 10:15:00,95.48,95.49,95.46,95.49,22555.0,93.8908,93.9006,93.8711,93.9006,22555.0
2025-03-12 10:20:00,95.49,95.5,95.44,95.45,51350.0,93.9006,93.9104,93.8514,93.8613,51350.0
2025-03-12 10:25:00,95.45,95.47,95.44,95.45,74641.0,93.8613,93.8809,93.8514,93.8613,74641.0
2025-03-12 10:30:00,95.45,95.46,95.41,95.43,81991.0,93.8613,93.8711,93.8219,93.8416,81991.0
2025-03-12 10:35:00,95.43,95.45,95.42,95.45,63296.0,93.8416,93.8613,93.8318,93.8613,63296.0
2025-03-12 10:40:00,95.44,95.44,95.37,95.39,76945.0,93.8514,93.8514,93.7826,93.8023,76945.0
2025-03-12 10:45:00,95.39,95.42,95.38,95.39,42142.0,93.8023,93.8318,93.7924,93.8023,42142.0
2025-03-12 10:50:00,95.39,95.4,95.37,95.37,35041.0,93.8023,93.8121,93.7826,93.7826,35041.0
2025-03-12 10:55:00,95.38,95.38,95.37,95.38,33936.0,93.7924,93.7924,93.7826,93.7924,33936.0
2025-03-12 11:00:00,95.37,95.4,95.37,95.38,46966.0,93.7826,93.8121,93.7826,93.7924,46966.0
2025-03-12 11:05:00,95.38,95.39,95.36,95.39,118787.0,93.7924,93.8023,93.7728,93.8023,118787.0
2025-03-12 11:10:00,95.39,95.41,95.38,95.41,17971.0,93.8023,93.8219,93.7924,93.8219,17971.0
2025-03-12 11:15:00,95.41,95.41,95.4,95.41,23748.0,93.8219,93.8219,93.8121,93.8219,23748.0
2025-03-12 11:20:00,95.41,95.42,95.37,95.42,87995.0,93.8219,93.8318,93.7826,93.8318,87995.0
2025-03-12 11:25:00,95.42,95.42,95.38,95.39,31904.0,93.8318,93.8318,93.7924,93.8023,31904.0
2025-03-12 11:30:00,95.38,95.4,95.38,95.4,51874.0,93.7924,93.8121,93.7924,93.8121,51874.0
2025-03-12 11:35:00,95.4,95.45,95.39,95.44,41576.0,93.8121,93.8613,93.8023,93.8514,41576.0
2025-03-12 11:40:00,95.44,95.45,95.43,95.43,54169.0,93.8514,93.8613,93.8416,93.8416,54169.0
2025-03-12 11:45:00,95.43,95.45,95.43,95.44,220147.0,93.8416,93.8613,93.8416,93.8514,220147.0
2025-03-12 11:50:00,95.44,95.5,95.43,95.5,68496.0,93.8514,93.9104,93.8416,93.9104,68496.0
2025-03-12 11:55:00,95.5,95.51,95.44,95.48,251781.0,93.9104,93.9203,93.8514,93.8908,251781.0
2025-03-12 12:00:00,95.48,95.5,95.47,95.48,86039.0,93.8908,93.9104,93.8809,93.8908,86039.0
2025-03-12 12:05:00,95.48,95.51,95.46,95.51,100660.0,93.8908,93.9203,93.8711,93.9203,100660.0
2025-03-12 12:10:00,95.5,95.53,95.48,95.53,18431.0,93.9104,93.9399,93.8908,93.9399,18431.0
2025-03-12 12:15:00,95.53,95.53,95.51,95.51,12497.0,93.9399,93.9399,93.9203,93.9203,12497.0
2025-03-12 12:20:00,95.52,95.54,95.51,95.52,24794.0,93.9301,93.9498,93.9203,93.9301,24794.0
2025-03-12 12:25:00,95.52,95.52,95.49,95.5,39272.0,93.9301,93.9301,93.9006,93.9104,39272.0
2025-03-12 12:30:00,95.5,95.53,95.5,95.51,12910.0,93.9104,93.9399,93.9104,93.9203,12910.0
2025-03-12 12:35:00,95.52,95.53,95.51,95.51,25774.0,93.9301,93.9399,93.9203,93.9203,25774.0
2025-03-12 12:40:00,95.51,95.52,95.49,95.52,68472.0,93.9203,93.9301,93.9006,93.9301,68472.0
2025-03-12 12:45:00,95.52,95.56,95.51,95.56,15509.0,93.9301,93.9694,93.9203,93.9694,15509.0
2025-03-12 12:50:00,95.56,95.57,95.52,95.54,67410.0,93.9694,93.9793,93.9301,93.9498,67410.0
2025-03-12 12:55:00,95.55,95.55,95.5,95.51,7126.0,93.9596,93.9596,93.9104,93.9203,7126.0
2025-03-12 13:00:00,95.51,95.53,95.5,95.53,17906.0,93.9203,93.9399,93.9104,93.9399,17906.0
2025-03-12 13:05:00,95.53,95.54,95.52,95.54,28774.0,93.9399,93.9498,93.9301,93.9498,28774.0
2025-03-12 13:10:00,95.54,95.57,95.52,95.56,23899.0,93.9498,93.9793,93.9301,93.9694,23899.0
2025-03-12 13:15:00,95.56,95.59,95.55,95.59,10538.0,93.9694,93.9989,93.9596,93.9989,10538.0
2025-03-12 13:20:00,95.59,95.61,95.57,95.58,60498.0,93.9989,94.0186,93.9793,93.9891,60498.0
2025-03-12 13:25:00,95.58,95.61,95.56,95.6,17645.0,93.9891,94.0186,93.9694,94.0088,17645.0
2025-03-12 13:30:00,95.6,95.64,95.6,95.61,134628.0,94.0088,94.0481,94.0088,94.0186,134628.0
2025-03-12 13:35:00,95.61,95.63,95.58,95.59,26793.0,94.0186,94.0383,93.9891,93.9989,26793.0
2025-03-12 13:40:00,95.59,95.6,95.58,95.59,36552.0,93.9989,94.0088,93.9891,93.9989,36552.0
2025-03-12 13:45:00,95.59,95.61,95.58,95.59,21910.0,93.9989,94.0186,93.9891,93.9989,21910.0
2025-03-12 13:50:00,95.59,95.6,95.56,95.56,54999.0,93.9989,94.0088,93.9694,93.9694,54999.0
2025-03-12 13:55:00,95.56,95.57,95.53,95.54,31974.0,93.9694,93.9793,93.9399,93.9498,31974.0
2025-03-12 14:00:00,95.54,95.56,95.52,95.54,39522.0,93.9498,93.9694,93.9301,93.9498,39522.0
2025-03-12 14:05:00,95.55,95.55,95.51,95.53,18872.0,93.9596,93.9596,93.9203,93.9399,18872.0
2025-03-12 14:10:00,95.54,95.57,95.54,95.56,20929.0,93.9498,93.9793,93.9498,93.9694,20929.0
2025-03-12 14:15:00,95.56,95.57,95.54,95.55,30574.0,93.9694,93.9793,93.9498,93.9596,30574.0
2025-03-12 14:20:00,95.55,95.56,95.53,95.55,31727.0,93.9596,93.9694,93.9399,93.9596,31727.0
2025-03-12 14:25:00,95.55,95.55,95.54,95.55,8530.0,93.9596,93.9596,93.9498,93.9596,8530.0
2025-03-12 14:30:00,95.55,95.57,95.54,95.55,43507.0,93.9596,93.9793,93.9498,93.9596,43507.0
2025-03-12 14:35:00,95.55,95.55,95.5,95.51,40577.0,93.9596,93.9596,93.9104,93.9203,40577.0
2025-03-12 14:40:00,95.51,95.52,95.5,95.52,33453.0,93.9203,93.9301,93.9104,93.9301,33453.0
2025-03-12 14:45:00,95.52,95.54,95.51,95.54,9073.0,93.9301,93.9498,93.9203,93.9498,9073.0
2025-03-12 14:50:00,95.54,95.54,95.51,95.52,13286.0,93.9498,93.9498,93.9203,93.9301,13286.0
2025-03-12 14:55:00,95.52,95.53,95.5,95.53,26091.0,93.9301,93.9399,93.9104,93.9399,26091.0
2025-03-12 15:00:00,95.53,95.53,95.5,95.52,36770.0,93.9399,93.9399,93.9104,93.9301,36770.0
2025-03-12 15:05:00,95.51,95.54,95.5,95.54,15094.0,93.9203,93.9498,93.9104,93.9498,15094.0
2025-03-12 15:10:00,95.54,95.54,95.52,95.53,12597.0,93.9498,93.9498,93.9301,93.9399,12597.0
2025-03-12 15:15:00,95.53,95.53,95.49,95.51,142622.0,93.9399,93.9399,93.9006,93.9203,142622.0
2025-03-12 15:20:00,95.51,95.51,95.48,95.48,25734.0,93.9203,93.9203,93.8908,93.8908,25734.0
2025-03-12 15:25:00,95.48,95.5,95.47,95.48,106056.0,93.8908,93.9104,93.8809,93.8908,106056.0
2025-03-12 15:30:00,95.48,95.48,95.45,95.45,34040.0,93.8908,93.8908,93.8613,93.8613,34040.0
2025-03-12 15:35:00,95.45,95.46,95.43,95.44,31093.0,93.8613,93.8711,93.8416,93.8514,31093.0
2025-03-12 15:40:00,95.44,95.45,95.42,95.44,81163.0,93.8514,93.8613,93.8318,93.8514,81163.0
2025-03-12 15:45:00,95.44,95.45,95.43,95.45,89880.0,93.8514,93.8613,93.8416,93.8613,89880.0
2025-03-12 15:50:00,95.44,95.45,95.4,95.43,142375.0,93.8514,93.8613,93.8121,93.8416,142375.0
2025-03-12 15:55:00,95.43,95.44,95.37,95.38,288447.0,93.8416,93.8514,93.7826,93.7924,288447.0
2025-03-13 09:30:00,95.39,95.39,95.25,95.27,61780.0,93.8023,93.8023,93.6646,93.6843,61780.0
2025-03-13 09:35:00,95.27,95.27,95.23,95.24,42458.0,93.6843,93.6843,93.6449,93.6548,42458.0
2025-03-13 09:40:00,95.25,95.27,95.24,95.26,42324.0,93.6646,93.6843,93.6548,93.6744,42324.0
2025-03-13 09:45:00,95.26,95.27,95.25,95.25,39965.0,93.6744,93.6843,93.6646,93.6646,39965.0
2025-03-13 09:50:00,95.24,95.29,95.24,95.26,93020.0,93.6548,93.7039,93.6548,93.6744,93020.0
2025-03-13 09:55:00,95.26,95.26,95.23,95.24,45792.0,93.6744,93.6744,93.6449,93.6548,45792.0
2025-03-13 10:00:00,95.23,95.26,95.21,95.22,116470.0,93.6449,93.6744,93.6253,93.6351,116470.0
2025-03-13 10:05:00,95.22,95.26,95.2,95.23,88859.0,93.6351,93.6744,93.6154,93.6449,88859.0
2025-03-13 10:10:00,95.23,95.26,95.23,95.26,24337.0,93.6449,93.6744,93.6449,93.6744,24337.0
2025-03-13 10:15:00,95.25,95.25,95.22,95.23,22176.0,93.6646,93.6646,93.6351,93.6449,22176.0
2025-03-13 10:20:00,95.23,95.25,95.22,95.23,23642.0,93.6449,93.6646,93.6351,93.6449,23642.0
2025-03-13 10:25:00,95.24,95.25,95.21,95.21,56182.0,93.6548,93.6646,93.6253,93.6253,56182.0
2025-03-13 10:30:00,95.21,95.22,95.19,95.2,25708.0,93.6253,93.6351,93.6056,93.6154,25708.0
2025-03-13 10:35:00,95.2,95.2,95.17,95.18,21972.0,93.6154,93.6154,93.5859,93.5958,21972.0
2025-03-13 10:40:00,95.18,95.18,95.11,95.13,32572.0,93.5958,93.5958,93.5269,93.5466,32572.0
2025-03-13 10:45:00,95.13,95.13,95.11,95.11,20288.0,93.5466,93.5466,93.5269,93.5269,20288.0
2025-03-13 10:50:00,95.11,95.14,95.11,95.13,28306.0,93.5269,93.5564,93.5269,93.5466,28306.0
2025-03-13 10:55:00,95.13,95.13,95.09,95.1,115221.0,93.5466,93.5466,93.5073,93.5171,115221.0
2025-03-13 11:00:00,95.1,95.12,95.08,95.09,79429.0,93.5171,93.5368,93.4974,93.5073,79429.0
2025-03-13 11:05:00,95.1,95.1,95.04,95.04,51076.0,93.5171,93.5171,93.4581,93.4581,51076.0
2025-03-13 11:10:00,95.04,95.07,95.04,95.06,23372.0,93.4581,93.4876,93.4581,93.4778,23372.0
2025-03-13 11:15:00,95.06,95.07,95.04,95.05,18434.0,93.4778,93.4876,93.4581,93.4679,18434.0
2025-03-13 11:20:00,95.05,95.05,94.99,94.99,45535.0,93.4679,93.4679,93.4089,93.4089,45535.0
2025-03-13 11:25:00,94.99,95.02,94.98,94.99,49783.0,93.4089,93.4384,93.3991,93.4089,49783.0
2025-03-13 11:30:00,94.98,95.0,94.98,94.98,21938.0,93.3991,93.4188,93.3991,93.3991,21938.0
2025-03-13 11:35:00,94.99,94.99,94.94,94.96,119732.0,93.4089,93.4089,93.3598,93.3794,119732.0
2025-03-13 11:40:00,94.95,95.01,94.93,95.01,68714.0,93.3696,93.4286,93.3499,93.4286,68714.0
2025-03-13 11:45:00,95.01,95.01,94.96,94.97,44713.0,93.4286,93.4286,93.3794,93.3893,44713.0
2025-03-13 11:50:00,94.97,94.97,94.92,94.93,56491.0,93.3893,93.3893,93.3401,93.3499,56491.0
2025-03-13 11:55:00,94.92,94.92,94.9,94.92,24623.0,93.3401,93.3401,93.3204,93.3401,24623.0
2025-03-13 12:00:00,94.92,94.92,94.89,94.91,49576.0,93.3401,93.3401,93.3106,93.3303,49576.0
2025-03-13 12:05:00,94.91,94.96,94.91,94.96,130849.0,93.3303,93.3794,93.3303,93.3794,130849.0
2025-03-13 12:10:00,94.96,94.98,94.95,94.96,100387.0,93.3794,93.3991,93.3696,93.3794,100387.0
2025-03-13 12:15:00,94.96,94.96,94.94,94.96,26442.0,93.3794,93.3794,93.3598,93.3794,26442.0
2025-03-13 12:20:00,94.96,94.96,94.91,94.92,33496.0,93.3794,93.3794,93.3303,93.3401,33496.0
2025-03-13 12:25:00,94.92,94.93,94.91,94.92,33807.0,93.3401,93.3499,93.3303,93.3401,33807.0
2025-03-13 12:30:00,94.92,94.95,94.9,94.95,46866.0,93.3401,93.3696,93.3204,93.3696,46866.0
2025-03-13 12:35:00,94.95,95.01,94.94,95.01,46468.0,93.3696,93.4286,93.3598,93.4286,46468.0
2025-03-13 12:40:00,95.01,95.03,94.95,94.95,114292.0,93.4286,93.4483,93.3696,93.3696,114292.0
2025-03-13 12:45:00,94.95,94.96,94.92,94.93,39960.0,93.3696,93.3794,93.3401,93.3499,39960.0
2025-03-13 12:50:00,94.93,94.93,94.9,94.92,86971.0,93.3499,93.3499,93.3204,93.3401,86971.0
2025-03-13 12:55:00,94.92,94.92,94.89,94.91,95306.0,93.3401,93.3401,93.3106,93.3303,95306.0
2025-03-13 13:00:00,94.91,94.91,94.88,94.9,38722.0,93.3303,93.3303,93.3008,93.3204,38722.0
2025-03-13 13:05:00,94.91,94.92,94.88,94.9,68140.0,93.3303,93.3401,93.3008,93.3204,68140.0
2025-03-13 13:10:00,94.9,94.9,94.87,94.89,20392.0,93.3204,93.3204,93.2909,93.3106,20392.0
2025-03-13 13:15:00,94.89,94.89,94.86,94.87,40076.0,93.3106,93.3106,93.2811,93.2909,40076.0
2025-03-13 13:20:00,94.86,94.87,94.84,94.84,23344.0,93.2811,93.2909,93.2614,93.2614,23344.0
2025-03-13 13:25:00,94.84,94.85,94.83,94.84,55856.0,93.2614,93.2713,93.2516,93.2614,55856.0
2025-03-13 13:30:00,94.84,94.85,94.81,94.82,84046.0,93.2614,93.2713,93.2319,93.2418,84046.0
2025-03-13 13:35:00,94.82,94.85,94.81,94.84,53224.0,93.2418,93.2713,93.2319,93.2614,53224.0
2025-03-13 13:40:00,94.85,94.86,94.83,94.86,120117.0,93.2713,93.2811,93.2516,93.2811,120117.0
2025-03-13 13:45:00,94.86,94.86,94.83,94.84,165579.0,93.2811,93.2811,93.2516,93.2614,165579.0
2025-03-13 13:50:00,94.84,94.88,94.84,94.87,100234.0,93.2614,93.3008,93.2614,93.2909,100234.0
2025-03-13 13:55:00,94.87,94.87,94.84,94.84,183637.0,93.2909,93.2909,93.2614,93.2614,183637.0
2025-03-13 14:00:00,94.85,94.9,94.84,94.9,69314.0,93.2713,93.3204,93.2614,93.3204,69314.0
2025-03-13 14:05:00,94.9,94.93,94.89,94.92,60298.0,93.3204,93.3499,93.3106,93.3401,60298.0
2025-03-13 14:10:00,94.92,94.94,94.91,94.94,15359.0,93.3401,93.3598,93.3303,93.3598,15359.0
2025-03-13 14:15:00,94.94,94.94,94.89,94.91,53837.0,93.3598,93.3598,93.3106,93.3303,53837.0
2025-03-13 14:20:00,94.91,94.92,94.9,94.92,9632.0,93.3303,93.3401,93.3204,93.3401,9632.0
2025-03-13 14:25:00,94.92,94.94,94.92,94.94,61093.0,93.3401,93.3598,93.3401,93.3598,61093.0
2025-03-13 14:30:00,94.93,94.95,94.92,94.93,77946.0,93.3499,93.3696,93.3401,93.3499,77946.0
2025-03-13 14:35:00,94.93,94.94,94.92,94.93,61141.0,93.3499,93.3598,93.3401,93.3499,61141.0
2025-03-13 14:40:00,94.92,94.96,94.91,94.95,95273.0,93.3401,93.3794,93.3303,93.3696,95273.0
2025-03-13 14:45:00,94.95,94.98,94.94,94.98,56706.0,93.3696,93.3991,93.3598,93.3991,56706.0
2025-03-13 14:50:00,94.98,94.98,94.95,94.97,68660.0,93.3991,93.3991,93.3696,93.3893,68660.0
2025-03-13 14:55:00,94.97,94.98,94.96,94.98,21941.0,93.3893,93.3991,93.3794,93.3991,21941.0
2025-03-13 15:00:00,94.98,95.02,94.98,95.02,26977.0,93.3991,93.4384,93.3991,93.4384,26977.0
2025-03-13 15:05:00,95.01,95.01,94.99,95.0,71384.0,93.4286,93.4286,93.4089,93.4188,71384.0
2025-03-13 15:10:00,95.0,95.02,94.99,95.02,32147.0,93.4188,93.4384,93.4089,93.4384,32147.0
2025-03-13 15:15:00,95.02,95.02,94.99,95.0,62313.0,93.4384,93.4384,93.4089,93.4188,62313.0
2025-03-13 15:20:00,95.0,95.0,94.97,94.98,82032.0,93.4188,93.4188,93.3893,93.3991,82032.0
2025-03-13 15:25:00,94.97,94.98,94.95,94.95,53513.0,93.3893,93.3991,93.3696,93.3696,53513.0
2025-03-13 15:30:00,94.95,94.97,94.94,94.95,49471.0,93.3696,93.3893,93.3598,93.3696,49471.0
2025-03-13 15:35:00,94.95,94.95,94.93,94.93,42236.0,93.3696,93.3696,93.3499,93.3499,42236.0
2025-03-13 15:40:00,94.93,94.95,94.92,94.93,85305.0,93.3499,93.3696,93.3401,93.3499,85305.0
2025-03-13 15:45:00,94.93,94.93,94.88,94.9,97467.0,93.3499,93.3499,93.3008,93.3204,97467.0
2025-03-13 15:50:00,94.89,94.9,94.85,94.86,104510.0,93.3106,93.3204,93.2713,93.2811,104510.0
2025-03-13 15:55:00,94.86,94.89,94.84,94.87,444221.0,93.2811,93.3106,93.2614,93.2909,444221.0
2025-03-14 09:30:00,95.0,95.16,95.0,95.15,65134.0,93.4188,93.5761,93.4188,93.5663,65134.0
2025-03-14 09:35:00,95.13,95.19,95.13,95.19,11030.0,93.5466,93.6056,93.5466,93.6056,11030.0
2025-03-14 09:40:00,95.18,95.21,95.17,95.17,36771.0,93.5958,93.6253,93.5859,93.5859,36771.0
2025-03-14 09:45:00,95.17,95.22,95.16,95.22,24280.0,93.5859,93.6351,93.5761,93.6351,24280.0
2025-03-14 09:50:00,95.22,95.27,95.22,95.26,46565.0,93.6351,93.6843,93.6351,93.6744,46565.0
2025-03-14 09:55:00,95.26,95.27,95.25,95.26,41849.0,93.6744,93.6843,93.6646,93.6744,41849.0
2025-03-14 10:00:00,95.26,95.26,95.16,95.21,116445.0,93.6744,93.6744,93.5761,93.6253,116445.0
2025-03-14 10:05:00,95.2,95.23,95.2,95.2,11402.0,93.6154,93.6449,93.6154,93.6154,11402.0
2025-03-14 10:10:00,95.21,95.21,95.13,95.14,51135.0,93.6253,93.6253,93.5466,93.5564,51135.0
2025-03-14 10:15:00,95.15,95.15,95.13,95.14,33021.0,93.5663,93.5663,93.5466,93.5564,33021.0
2025-03-14 10:20:00,95.14,95.14,95.1,95.11,53026.0,93.5564,93.5564,93.5171,93.5269,53026.0
2025-03-14 10:25:00,95.11,95.14,95.1,95.13,48151.0,93.5269,93.5564,93.5171,93.5466,48151.0
2025-03-14 10:30:00,95.13,95.16,95.13,95.16,21494.0,93.5466,93.5761,93.5466,93.5761,21494.0
2025-03-14 10:35:00,95.16,95.21,95.16,95.21,43359.0,93.5761,93.6253,93.5761,93.6253,43359.0
2025-03-14 10:40:00,95.21,95.23,95.21,95.22,45843.0,93.6253,93.6449,93.6253,93.6351,45843.0
2025-03-14 10:45:00,95.22,95.22,95.19,95.22,86895.0,93.6351,93.6351,93.6056,93.6351,86895.0
2025-03-14 10:50:00,95.22,95.25,95.22,95.25,20231.0,93.6351,93.6646,93.6351,93.6646,20231.0
2025-03-14 10:55:00,95.25,95.25,95.22,95.25,229253.0,93.6646,93.6646,93.6351,93.6646,229253.0
2025-03-14 11:00:00,95.25,95.27,95.24,95.27,61901.0,93.6646,93.6843,93.6548,93.6843,61901.0
2025-03-14 11:05:00,95.27,95.31,95.26,95.3,62388.0,93.6843,93.7236,93.6744,93.7138,62388.0
2025-03-14 11:10:00,95.29,95.29,95.27,95.28,43627.0,93.7039,93.7039,93.6843,93.6941,43627.0
2025-03-14 11:15:00,95.28,95.31,95.27,95.29,79425.0,93.6941,93.7236,93.6843,93.7039,79425.0
2025-03-14 11:20:00,95.29,95.3,95.28,95.3,29921.0,93.7039,93.7138,93.6941,93.7138,29921.0
2025-03-14 11:25:00,95.29,95.3,95.25,95.27,27445.0,93.7039,93.7138,93.6646,93.6843,27445.0
2025-03-14 11:30:00,95.27,95.28,95.26,95.27,188142.0,93.6843,93.6941,93.6744,93.6843,188142.0
2025-03-14 11:35:00,95.27,95.28,95.24,95.25,31156.0,93.6843,93.6941,93.6548,93.6646,31156.0
2025-03-14 11:40:00,95.25,95.28,95.23,95.28,33585.0,93.6646,93.6941,93.6449,93.6941,33585.0
2025-03-14 11:45:00,95.28,95.28,95.25,95.27,82164.0,93.6941,93.6941,93.6646,93.6843,82164.0
2025-03-14 11:50:00,95.27,95.28,95.26,95.28,87653.0,93.6843,93.6941,93.6744,93.6941,87653.0
2025-03-14 11:55:00,95.28,95.31,95.27,95.31,22360.0,93.6941,93.7236,93.6843,93.7236,22360.0
2025-03-14 12:00:00,95.3,95.32,95.29,95.31,18794.0,93.7138,93.7334,93.7039,93.7236,18794.0
2025-03-14 12:05:00,95.31,95.33,95.3,95.33,41636.0,93.7236,93.7433,93.7138,93.7433,41636.0
2025-03-14 12:10:00,95.32,95.32,95.29,95.31,34327.0,93.7334,93.7334,93.7039,93.7236,34327.0
2025-03-14 12:15:00,95.31,95.31,95.26,95.29,68068.0,93.7236,93.7236,93.6744,93.7039,68068.0
2025-03-14 12:20:00,95.29,95.32,95.29,95.32,60436.0,93.7039,93.7334,93.7039,93.7334,60436.0
2025-03-14 12:25:00,95.32,95.32,95.29,95.32,206654.0,93.7334,93.7334,93.7039,93.7334,206654.0
2025-03-14 12:30:00,95.32,95.32,95.3,95.31,86326.0,93.7334,93.7334,93.7138,93.7236,86326.0
2025-03-14 12:35:00,95.31,95.38,95.31,95.36,26606.0,93.7236,93.7924,93.7236,93.7728,26606.0
2025-03-14 12:40:00,95.36,95.38,95.35,95.37,39991.0,93.7728,93.7924,93.7629,93.7826,39991.0
2025-03-14 12:45:00,95.37,95.39,95.36,95.39,12639.0,93.7826,93.8023,93.7728,93.8023,12639.0
2025-03-14 12:50:00,95.39,95.41,95.39,95.41,16061.0,93.8023,93.8219,93.8023,93.8219,16061.0
2025-03-14 12:55:00,95.4,95.41,95.38,95.4,29123.0,93.8121,93.8219,93.7924,93.8121,29123.0
2025-03-14 13:00:00,95.4,95.43,95.4,95.42,12094.0,93.8121,93.8416,93.8121,93.8318,12094.0
2025-03-14 13:05:00,95.42,95.42,95.4,95.42,31946.0,93.8318,93.8318,93.8121,93.8318,31946.0
2025-03-14 13:10:00,95.42,95.42,95.39,95.41,63807.0,93.8318,93.8318,93.8023,93.8219,63807.0
2025-03-14 13:15:00,95.41,95.41,95.38,95.38,30695.0,93.8219,93.8219,93.7924,93.7924,30695.0
2025-03-14 13:20:00,95.39,95.39,95.37,95.37,13380.0,93.8023,93.8023,93.7826,93.7826,13380.0
2025-03-14 13:25:00,95.38,95.38,95.36,95.37,47573.0,93.7924,93.7924,93.7728,93.7826,47573.0
2025-03-14 13:30:00,95.37,95.38,95.36,95.37,42959.0,93.7826,93.7924,93.7728,93.7826,42959.0
2025-03-14 13:35:00,95.37,95.37,95.35,95.36,10625.0,93.7826,93.7826,93.7629,93.7728,10625.0
2025-03-14 13:40:00,95.36,95.36,95.32,95.32,26698.0,93.7728,93.7728,93.7334,93.7334,26698.0
2025-03-14 13:45:00,95.33,95.33,95.31,95.32,44093.0,93.7433,93.7433,93.7236,93.7334,44093.0
2025-03-14 13:50:00,95.32,95.34,95.31,95.31,28451.0,93.7334,93.7531,93.7236,93.7236,28451.0
2025-03-14 13:55:00,95.31,95.33,95.31,95.31,28281.0,93.7236,93.7433,93.7236,93.7236,28281.0
2025-03-14 14:00:00,95.32,95.33,95.31,95.33,17309.0,93.7334,93.7433,93.7236,93.7433,17309.0
2025-03-14 14:05:00,95.33,95.34,95.33,95.34,17041.0,93.7433,93.7531,93.7433,93.7531,17041.0
2025-03-14 14:10:00,95.34,95.38,95.33,95.36,22512.0,93.7531,93.7924,93.7433,93.7728,22512.0
2025-03-14 14:15:00,95.36,95.36,95.33,95.33,45167.0,93.7728,93.7728,93.7433,93.7433,45167.0
2025-03-14 14:20:00,95.33,95.35,95.32,95.33,24287.0,93.7433,93.7629,93.7334,93.7433,24287.0
2025-03-14 14:25:00,95.33,95.34,95.32,95.33,45761.0,93.7433,93.7531,93.7334,93.7433,45761.0
2025-03-14 14:30:00,95.33,95.35,95.32,95.34,50190.0,93.7433,93.7629,93.7334,93.7531,50190.0
2025-03-14 14:35:00,95.34,95.35,95.33,95.34,21974.0,93.7531,93.7629,93.7433,93.7531,21974.0
2025-03-14 14:40:00,95.34,95.34,95.33,95.34,9339.0,93.7531,93.7531,93.7433,93.7531,9339.0
2025-03-14 14:45:00,95.34,95.36,95.33,95.35,45837.0,93.7531,93.7728,93.7433,93.7629,45837.0
2025-03-14 14:50:00,95.35,95.36,95.34,95.36,21191.0,93.7629,93.7728,93.7531,93.7728,21191.0
2025-03-14 14:55:00,95.36,95.36,95.33,95.35,44008.0,93.7728,93.7728,93.7433,93.7629,44008.0
2025-03-14 15:00:00,95.36,95.38,95.35,95.38,140060.0,93.7728,93.7924,93.7629,93.7924,140060.0
2025-03-14 15:05:00,95.38,95.38,95.36,95.37,185427.0,93.7924,93.7924,93.7728,93.7826,185427.0
2025-03-14 15:10:00,95.37,95.37,95.35,95.36,23054.0,93.7826,93.7826,93.7629,93.7728,23054.0
2025-03-14 15:15:00,95.37,95.37,95.35,95.36,26579.0,93.7826,93.7826,93.7629,93.7728,26579.0
2025-03-14 15:20:00,95.36,95.36,95.32,95.34,87446.0,93.7728,93.7728,93.7334,93.7531,87446.0
2025-03-14 15:25:00,95.34,95.36,95.34,95.34,56393.0,93.7531,93.7728,93.7531,93.7531,56393.0
2025-03-14 15:30:00,95.34,95.36,95.34,95.36,24538.0,93.7531,93.7728,93.7531,93.7728,24538.0
2025-03-14 15:35:00,95.36,95.36,95.33,95.34,71921.0,93.7728,93.7728,93.7433,93.7531,71921.0
2025-03-14 15:40:00,95.34,95.34,95.31,95.33,111156.0,93.7531,93.7531,93.7236,93.7433,111156.0
2025-03-14 15:45:00,95.33,95.33,95.31,95.31,27098.0,93.7433,93.7433,93.7236,93.7236,27098.0
2025-03-14 15:50:00,95.31,95.33,95.29,95.33,193038.0,93.7236,93.7433,93.7039,93.7433,193038.0
2025-03-14 15:55:00,95.33,95.34,95.31,95.33,182821.0,93.7433,93.7531,93.7236,93.7433,182821.0
2025-03-17 09:30:00,95.36,95.37,95.3,95.35,84933.0,93.7728,93.7826,93.7138,93.7629,84933.0
2025-03-17 09:35:00,95.35,95.38,95.35,95.37,38753.0,93.7629,93.7924,93.7629,93.7826,38753.0
2025-03-17 09:40:00,95.38,95.45,95.38,95.45,51906.0,93.7924,93.8613,93.7924,93.8613,51906.0
2025-03-17 09:45:00,95.44,95.45,95.41,95.43,47496.0,93.8514,93.8613,93.8219,93.8416,47496.0
2025-03-17 09:50:00,95.43,95.45,95.42,95.44,40520.0,93.8416,93.8613,93.8318,93.8514,40520.0
2025-03-17 09:55:00,95.44,95.44,95.42,95.43,19654.0,93.8514,93.8514,93.8318,93.8416,19654.0
2025-03-17 10:00:00,95.43,95.44,95.4,95.42,28189.0,93.8416,93.8514,93.8121,93.8318,28189.0
2025-03-17 10:05:00,95.43,95.45,95.42,95.45,8846.0,93.8416,93.8613,93.8318,93.8613,8846.0
2025-03-17 10:10:00,95.45,95.47,95.44,95.46,25143.0,93.8613,93.8809,93.8514,93.8711,25143.0
2025-03-17 10:15:00,95.45,95.46,95.44,95.45,11982.0,93.8613,93.8711,93.8514,93.8613,11982.0
2025-03-17 10:20:00,95.45,95.46,95.44,95.45,15810.0,93.8613,93.8711,93.8514,93.8613,15810.0
2025-03-17 10:25:00,95.45,95.46,95.42,95.44,26231.0,93.8613,93.8711,93.8318,93.8514,26231.0
2025-03-17 10:30:00,95.44,95.45,95.42,95.45,18911.0,93.8514,93.8613,93.8318,93.8613,18911.0
2025-03-17 10:35:00,95.44,95.46,95.43,95.46,12550.0,93.8514,93.8711,93.8416,93.8711,12550.0
2025-03-17 10:40:00,95.46,95.47,95.45,95.46,6800.0,93.8711,93.8809,93.8613,93.8711,6800.0
2025-03-17 10:45:00,95.47,95.49,95.46,95.48,16259.0,93.8809,93.9006,93.8711,93.8908,16259.0
2025-03-17 10:50:00,95.48,95.49,95.46,95.48,163711.0,93.8908,93.9006,93.8711,93.8908,163711.0
2025-03-17 10:55:00,95.48,95.48,95.45,95.46,35215.0,93.8908,93.8908,93.8613,93.8711,35215.0
2025-03-17 11:00:00,95.47,95.49,95.45,95.46,15121.0,93.8809,93.9006,93.8613,93.8711,15121.0
2025-03-17 11:05:00,95.46,95.47,95.46,95.47,31636.0,93.8711,93.8809,93.8711,93.8809,31636.0
2025-03-17 11:10:00,95.47,95.48,95.47,95.48,24507.0,93.8809,93.8908,93.8809,93.8908,24507.0
2025-03-17 11:15:00,95.48,95.49,95.47,95.48,14376.0,93.8908,93.9006,93.8809,93.8908,14376.0
2025-03-17 11:20:00,95.48,95.5,95.48,95.5,19217.0,93.8908,93.9104,93.8908,93.9104,19217.0
2025-03-17 11:25:00,95.5,95.5,95.48,95.49,12904.0,93.9104,93.9104,93.8908,93.9006,12904.0
2025-03-17 11:30:00,95.48,95.49,95.44,95.45,24823.0,93.8908,93.9006,93.8514,93.8613,24823.0
2025-03-17 11:35:00,95.45,95.48,95.44,95.47,12901.0,93.8613,93.8908,93.8514,93.8809,12901.0
2025-03-17 11:40:00,95.47,95.47,95.46,95.47,3104.0,93.8809,93.8809,93.8711,93.8809,3104.0
2025-03-17 11:45:00,95.47,95.48,95.46,95.47,8237.0,93.8809,93.8908,93.8711,93.8809,8237.0
2025-03-17 11:50:00,95.47,95.48,95.46,95.48,58029.0,93.8809,93.8908,93.8711,93.8908,58029.0
2025-03-17 11:55:00,95.49,95.49,95.44,95.45,36034.0,93.9006,93.9006,93.8514,93.8613,36034.0
2025-03-17 12:00:00,95.45,95.46,95.43,95.46,60730.0,93.8613,93.8711,93.8416,93.8711,60730.0
2025-03-17 12:05:00,95.46,95.49,95.46,95.48,9638.0,93.8711,93.9006,93.8711,93.8908,9638.0
2025-03-17 12:10:00,95.49,95.49,95.46,95.48,68274.0,93.9006,93.9006,93.8711,93.8908,68274.0
2025-03-17 12:15:00,95.48,95.48,95.45,95.47,35189.0,93.8908,93.8908,93.8613,93.8809,35189.0
2025-03-17 12:20:00,95.47,95.48,95.46,95.48,15247.0,93.8809,93.8908,93.8711,93.8908,15247.0
2025-03-17 12:25:00,95.48,95.48,95.47,95.48,14709.0,93.8908,93.8908,93.8809,93.8908,14709.0
2025-03-17 12:30:00,95.48,95.48,95.46,95.47,7825.0,93.8908,93.8908,93.8711,93.8809,7825.0
2025-03-17 12:35:00,95.48,95.48,95.47,95.48,8080.0,93.8908,93.8908,93.8809,93.8908,8080.0
2025-03-17 12:40:00,95.48,95.48,95.44,95.46,44037.0,93.8908,93.8908,93.8514,93.8711,44037.0
2025-03-17 12:45:00,95.46,95.49,95.45,95.49,24642.0,93.8711,93.9006,93.8613,93.9006,24642.0
2025-03-17 12:50:00,95.5,95.5,95.49,95.5,3382.0,93.9104,93.9104,93.9006,93.9104,3382.0
2025-03-17 12:55:00,95.5,95.5,95.48,95.48,12771.0,93.9104,93.9104,93.8908,93.8908,12771.0
2025-03-17 13:00:00,95.48,95.49,95.47,95.47,31282.0,93.8908,93.9006,93.8809,93.8809,31282.0
2025-03-17 13:05:00,95.48,95.49,95.47,95.48,21978.0,93.8908,93.9006,93.8809,93.8908,21978.0
2025-03-17 13:10:00,95.49,95.5,95.48,95.5,8622.0,93.9006,93.9104,93.8908,93.9104,8622.0
2025-03-17 13:15:00,95.5,95.5,95.49,95.5,6206.0,93.9104,93.9104,93.9006,93.9104,6206.0
2025-03-17 13:20:00,95.5,95.5,95.49,95.5,13829.0,93.9104,93.9104,93.9006,93.9104,13829.0
2025-03-17 13:25:00,95.5,95.51,95.49,95.5,68988.0,93.9104,93.9203,93.9006,93.9104,68988.0
2025-03-17 13:30:00,95.5,95.5,95.49,95.5,16249.0,93.9104,93.9104,93.9006,93.9104,16249.0
2025-03-17 13:35:00,95.5,95.52,95.5,95.51,23905.0,93.9104,93.9301,93.9104,93.9203,23905.0
2025-03-17 13:40:00,95.51,95.52,95.51,95.52,30125.0,93.9203,93.9301,93.9203,93.9301,30125.0
2025-03-17 13:45:00,95.52,95.52,95.51,95.52,78371.0,93.9301,93.9301,93.9203,93.9301,78371.0
2025-03-17 13:50:00,95.52,95.54,95.51,95.53,117852.0,93.9301,93.9498,93.9203,93.9399,117852.0
2025-03-17 13:55:00,95.53,95.53,95.52,95.53,40591.0,93.9399,93.9399,93.9301,93.9399,40591.0
2025-03-17 14:00:00,95.53,95.54,95.51,95.51,80675.0,93.9399,93.9498,93.9203,93.9203,80675.0
2025-03-17 14:05:00,95.52,95.53,95.5,95.53,7723.0,93.9301,93.9399,93.9104,93.9399,7723.0
2025-03-17 14:10:00,95.53,95.53,95.52,95.53,38864.0,93.9399,93.9399,93.9301,93.9399,38864.0
2025-03-17 14:15:00,95.53,95.54,95.52,95.54,15740.0,93.9399,93.9498,93.9301,93.9498,15740.0
2025-03-17 14:20:00,95.54,95.56,95.53,95.54,78348.0,93.9498,93.9694,93.9399,93.9498,78348.0
2025-03-17 14:25:00,95.55,95.58,95.54,95.58,139840.0,93.9596,93.9891,93.9498,93.9891,139840.0
2025-03-17 14:30:00,95.58,95.59,95.57,95.58,122964.0,93.9891,93.9989,93.9793,93.9891,122964.0
2025-03-17 14:35:00,95.58,95.59,95.57,95.58,63644.0,93.9891,93.9989,93.9793,93.9891,63644.0
2025-03-17 14:40:00,95.58,95.58,95.57,95.58,5653.0,93.9891,93.9891,93.9793,93.9891,5653.0
2025-03-17 14:45:00,95.58,95.59,95.57,95.58,127190.0,93.9891,93.9989,93.9793,93.9891,127190.0
2025-03-17 14:50:00,95.59,95.6,95.58,95.59,46571.0,93.9989,94.0088,93.9891,93.9989,46571.0
2025-03-17 14:55:00,95.6,95.6,95.58,95.59,28287.0,94.0088,94.0088,93.9891,93.9989,28287.0
2025-03-17 15:00:00,95.59,95.59,95.56,95.57,28197.0,93.9989,93.9989,93.9694,93.9793,28197.0
2025-03-17 15:05:00,95.56,95.57,95.56,95.56,21520.0,93.9694,93.9793,93.9694,93.9694,21520.0
2025-03-17 15:10:00,95.56,95.57,95.55,95.57,26853.0,93.9694,93.9793,93.9596,93.9793,26853.0
2025-03-17 15:15:00,95.56,95.57,95.56,95.56,15131.0,93.9694,93.9793,93.9694,93.9694,15131.0
2025-03-17 15:20:00,95.56,95.6,95.56,95.6,20163.0,93.9694,94.0088,93.9694,94.0088,20163.0
2025-03-17 15:25:00,95.59,95.6,95.57,95.58,23298.0,93.9989,94.0088,93.9793,93.9891,23298.0
2025-03-17 15:30:00,95.58,95.59,95.57,95.59,21997.0,93.9891,93.9989,93.9793,93.9989,21997.0
2025-03-17 15:35:00,95.59,95.6,95.58,95.59,21717.0,93.9989,94.0088,93.9891,93.9989,21717.0
2025-03-17 15:40:00,95.59,95.6,95.58,95.59,23190.0,93.9989,94.0088,93.9891,93.9989,23190.0
2025-03-17 15:45:00,95.59,95.6,95.58,95.59,63913.0,93.9989,94.0088,93.9891,93.9989,63913.0
2025-03-17 15:50:00,95.58,95.59,95.56,95.56,108175.0,93.9891,93.9989,93.9694,93.9694,108175.0
2025-03-17 15:55:00,95.56,95.6,95.55,95.58,387093.0,93.9694,94.0088,93.9596,93.9891,387093.0
2025-03-18 09:30:00,95.52,95.58,95.44,95.46,48511.0,93.9301,93.9891,93.8514,93.8711,48511.0
2025-03-18 09:35:00,95.46,95.46,95.41,95.42,20496.0,93.8711,93.8711,93.8219,93.8318,20496.0
2025-03-18 09:40:00,95.41,95.45,95.4,95.42,11298.0,93.8219,93.8613,93.8121,93.8318,11298.0
2025-03-18 09:45:00,95.41,95.42,95.4,95.42,4603.0,93.8219,93.8318,93.8121,93.8318,4603.0
2025-03-18 09:50:00,95.42,95.42,95.4,95.41,2380.0,93.8318,93.8318,93.8121,93.8219,2380.0
2025-03-18 09:55:00,95.41,95.43,95.4,95.42,4586.0,93.8219,93.8416,93.8121,93.8318,4586.0
2025-03-18 10:00:00,95.44,95.44,95.42,95.43,2377.0,93.8514,93.8514,93.8318,93.8416,2377.0
2025-03-18 10:05:00,95.43,95.45,95.42,95.43,17655.0,93.8416,93.8613,93.8318,93.8416,17655.0
2025-03-18 10:10:00,95.44,95.44,95.4,95.4,14661.0,93.8514,93.8514,93.8121,93.8121,14661.0
2025-03-18 10:15:00,95.39,95.41,95.39,95.41,12879.0,93.8023,93.8219,93.8023,93.8219,12879.0
2025-03-18 10:20:00,95.41,95.46,95.41,95.45,26187.0,93.8219,93.8711,93.8219,93.8613,26187.0
2025-03-18 10:25:00,95.46,95.46,95.45,95.46,15540.0,93.8711,93.8711,93.8613,93.8711,15540.0
2025-03-18 10:30:00,95.47,95.47,95.45,95.47,1105.0,93.8809,93.8809,93.8613,93.8809,1105.0
2025-03-18 10:35:00,95.47,95.47,95.45,95.45,31915.0,93.8809,93.8809,93.8613,93.8613,31915.0
2025-03-18 10:40:00,95.45,95.46,95.41,95.42,10840.0,93.8613,93.8711,93.8219,93.8318,10840.0
2025-03-18 10:45:00,95.41,95.42,95.4,95.4,5933.0,93.8219,93.8318,93.8121,93.8121,5933.0
2025-03-18 10:50:00,95.41,95.41,95.4,95.4,8516.0,93.8219,93.8219,93.8121,93.8121,8516.0
2025-03-18 10:55:00,95.41,95.41,95.39,95.41,15322.0,93.8219,93.8219,93.8023,93.8219,15322.0
2025-03-18 11:00:00,95.41,95.41,95.36,95.39,68179.0,93.8219,93.8219,93.7728,93.8023,68179.0
2025-03-18 11:05:00,95.39,95.4,95.38,95.4,6959.0,93.8023,93.8121,93.7924,93.8121,6959.0
2025-03-18 11:10:00,95.4,95.42,95.39,95.41,18651.0,93.8121,93.8318,93.8023,93.8219,18651.0
2025-03-18 11:15:00,95.42,95.44,95.41,95.44,42546.0,93.8318,93.8514,93.8219,93.8514,42546.0
2025-03-18 11:20:00,95.43,95.44,95.42,95.43,11940.0,93.8416,93.8514,93.8318,93.8416,11940.0
2025-03-18 11:25:00,95.43,95.44,95.42,95.42,6807.0,93.8416,93.8514,93.8318,93.8318,6807.0
2025-03-18 11:30:00,95.42,95.43,95.41,95.43,4575.0,93.8318,93.8416,93.8219,93.8416,4575.0
2025-03-18 11:35:00,95.43,95.45,95.42,95.45,12256.0,93.8416,93.8613,93.8318,93.8613,12256.0
2025-03-18 11:40:00,95.45,95.46,95.43,95.44,4197.0,93.8613,93.8711,93.8416,93.8514,4197.0
2025-03-18 11:45:00,95.44,95.44,95.42,95.43,22037.0,93.8514,93.8514,93.8318,93.8416,22037.0
2025-03-18 11:50:00,95.43,95.44,95.43,95.44,10446.0,93.8416,93.8514,93.8416,93.8514,10446.0
2025-03-18 11:55:00,95.43,95.44,95.42,95.43,3627.0,93.8416,93.8514,93.8318,93.8416,3627.0
2025-03-18 12:00:00,95.43,95.44,95.43,95.44,987.0,93.8416,93.8514,93.8416,93.8514,987.0
2025-03-18 12:05:00,95.47,95.47,95.45,95.45,36048.0,93.8809,93.8809,93.8613,93.8613,36048.0
2025-03-18 12:10:00,95.46,95.49,95.46,95.48,41630.0,93.8711,93.9006,93.8711,93.8908,41630.0
2025-03-18 12:15:00,95.48,95.49,95.45,95.46,7200.0,93.8908,93.9006,93.8613,93.8711,7200.0
2025-03-18 12:20:00,95.46,95.47,95.45,95.47,23497.0,93.8711,93.8809,93.8613,93.8809,23497.0
2025-03-18 12:25:00,95.47,95.51,95.47,95.51,9222.0,93.8809,93.9203,93.8809,93.9203,9222.0
2025-03-18 12:30:00,95.52,95.53,95.51,95.52,48264.0,93.9301,93.9399,93.9203,93.9301,48264.0
2025-03-18 12:35:00,95.52,95.52,95.48,95.49,45781.0,93.9301,93.9301,93.8908,93.9006,45781.0
2025-03-18 12:40:00,95.5,95.5,95.49,95.49,1489.0,93.9104,93.9104,93.9006,93.9006,1489.0
2025-03-18 12:45:00,95.49,95.49,95.48,95.48,3907.0,93.9006,93.9006,93.8908,93.8908,3907.0
2025-03-18 12:50:00,95.47,95.49,95.46,95.48,85250.0,93.8809,93.9006,93.8711,93.8908,85250.0
2025-03-18 12:55:00,95.49,95.5,95.46,95.5,43026.0,93.9006,93.9104,93.8711,93.9104,43026.0
2025-03-18 13:00:00,95.5,95.5,95.46,95.46,17076.0,93.9104,93.9104,93.8711,93.8711,17076.0
2025-03-18 13:05:00,95.47,95.47,95.45,95.46,17435.0,93.8809,93.8809,93.8613,93.8711,17435.0
2025-03-18 13:10:00,95.46,95.47,95.45,95.47,7735.0,93.8711,93.8809,93.8613,93.8809,7735.0
2025-03-18 13:15:00,95.47,95.48,95.44,95.45,39565.0,93.8809,93.8908,93.8514,93.8613,39565.0
2025-03-18 13:20:00,95.45,95.48,95.45,95.48,26855.0,93.8613,93.8908,93.8613,93.8908,26855.0
2025-03-18 13:25:00,95.48,95.49,95.45,95.45,36534.0,93.8908,93.9006,93.8613,93.8613,36534.0
2025-03-18 13:30:00,95.45,95.46,95.43,95.46,9396.0,93.8613,93.8711,93.8416,93.8711,9396.0
2025-03-18 13:35:00,95.46,95.46,95.45,95.45,10761.0,93.8711,93.8711,93.8613,93.8613,10761.0
2025-03-18 13:40:00,95.45,95.45,95.44,95.44,2628.0,93.8613,93.8613,93.8514,93.8514,2628.0
2025-03-18 13:45:00,95.45,95.46,95.44,95.45,10790.0,93.8613,93.8711,93.8514,93.8613,10790.0
2025-03-18 13:50:00,95.46,95.46,95.43,95.44,16562.0,93.8711,93.8711,93.8416,93.8514,16562.0
2025-03-18 13:55:00,95.44,95.44,95.42,95.43,7100.0,93.8514,93.8514,93.8318,93.8416,7100.0
2025-03-18 14:00:00,95.43,95.44,95.41,95.42,18655.0,93.8416,93.8514,93.8219,93.8318,18655.0
2025-03-18 14:05:00,95.42,95.42,95.41,95.42,18456.0,93.8318,93.8318,93.8219,93.8318,18456.0
2025-03-18 14:10:00,95.42,95.42,95.4,95.41,12575.0,93.8318,93.8318,93.8121,93.8219,12575.0
2025-03-18 14:15:00,95.41,95.43,95.4,95.43,17817.0,93.8219,93.8416,93.8121,93.8416,17817.0
2025-03-18 14:20:00,95.42,95.45,95.42,95.44,12596.0,93.8318,93.8613,93.8318,93.8514,12596.0
2025-03-18 14:25:00,95.44,95.45,95.42,95.43,21773.0,93.8514,93.8613,93.8318,93.8416,21773.0
2025-03-18 14:30:00,95.43,95.47,95.43,95.45,57841.0,93.8416,93.8809,93.8416,93.8613,57841.0
2025-03-18 14:35:00,95.46,95.47,95.45,95.45,46284.0,93.8711,93.8809,93.8613,93.8613,46284.0
2025-03-18 14:40:00,95.45,95.46,95.43,95.46,112497.0,93.8613,93.8711,93.8416,93.8711,112497.0
2025-03-18 14:45:00,95.45,95.46,95.44,95.46,118324.0,93.8613,93.8711,93.8514,93.8711,118324.0
2025-03-18 14:50:00,95.47,95.47,95.44,95.45,90767.0,93.8809,93.8809,93.8514,93.8613,90767.0
2025-03-18 14:55:00,95.45,95.45,95.42,95.43,218308.0,93.8613,93.8613,93.8318,93.8416,218308.0
2025-03-18 15:00:00,95.43,95.43,95.42,95.43,69465.0,93.8416,93.8416,93.8318,93.8416,69465.0
2025-03-18 15:05:00,95.43,95.43,95.41,95.42,29263.0,93.8416,93.8416,93.8219,93.8318,29263.0
2025-03-18 15:10:00,95.42,95.43,95.41,95.42,16474.0,93.8318,93.8416,93.8219,93.8318,16474.0
2025-03-18 15:15:00,95.42,95.44,95.41,95.44,13209.0,93.8318,93.8514,93.8219,93.8514,13209.0
2025-03-18 15:20:00,95.44,95.46,95.43,95.45,429775.0,93.8514,93.8711,93.8416,93.8613,429775.0
2025-03-18 15:25:00,95.45,95.47,95.44,95.46,78232.0,93.8613,93.8809,93.8514,93.8711,78232.0
2025-03-18 15:30:00,95.46,95.47,95.45,95.46,3525.0,93.8711,93.8809,93.8613,93.8711,3525.0
2025-03-18 15:35:00,95.45,95.46,95.44,95.45,65615.0,93.8613,93.8711,93.8514,93.8613,65615.0
2025-03-18 15:40:00,95.45,95.45,95.42,95.44,51483.0,93.8613,93.8613,93.8318,93.8514,51483.0
2025-03-18 15:45:00,95.44,95.44,95.39,95.39,75434.0,93.8514,93.8514,93.8023,93.8023,75434.0
2025-03-18 15:50:00,95.39,95.42,95.39,95.42,52632.0,93.8023,93.8318,93.8023,93.8318,52632.0
2025-03-18 15:55:00,95.42,95.43,95.4,95.41,170929.0,93.8318,93.8416,93.8121,93.8219,170929.0
2025-03-19 09:30:00,95.43,95.47,95.43,95.46,26327.0,93.8416,93.8809,93.8416,93.8711,26327.0
2025-03-19 09:35:00,95.46,95.49,95.45,95.48,23569.0,93.8711,93.9006,93.8613,93.8908,23569.0
2025-03-19 09:40:00,95.48,95.48,95.44,95.45,4849.0,93.8908,93.8908,93.8514,93.8613,4849.0
2025-03-19 09:45:00,95.46,95.49,95.45,95.47,10709.0,93.8711,93.9006,93.8613,93.8809,10709.0
2025-03-19 09:50:00,95.47,95.48,95.45,95.47,22820.0,93.8809,93.8908,93.8613,93.8809,22820.0
2025-03-19 09:55:00,95.47,95.48,95.46,95.48,10044.0,93.8809,93.8908,93.8711,93.8908,10044.0
2025-03-19 10:00:00,95.48,95.5,95.47,95.5,15883.0,93.8908,93.9104,93.8809,93.9104,15883.0
2025-03-19 10:05:00,95.5,95.53,95.5,95.53,14436.0,93.9104,93.9399,93.9104,93.9399,14436.0
2025-03-19 10:10:00,95.52,95.53,95.51,95.52,31526.0,93.9301,93.9399,93.9203,93.9301,31526.0
2025-03-19 10:15:00,95.52,95.54,95.51,95.54,32018.0,93.9301,93.9498,93.9203,93.9498,32018.0
2025-03-19 10:20:00,95.54,95.55,95.53,95.54,6659.0,93.9498,93.9596,93.9399,93.9498,6659.0
2025-03-19 10:25:00,95.53,95.53,95.51,95.52,11954.0,93.9399,93.9399,93.9203,93.9301,11954.0
2025-03-19 10:30:00,95.51,95.53,95.51,95.53,15908.0,93.9203,93.9399,93.9203,93.9399,15908.0
2025-03-19 10:35:00,95.52,95.53,95.52,95.53,9832.0,93.9301,93.9399,93.9301,93.9399,9832.0
2025-03-19 10:40:00,95.53,95.53,95.49,95.5,21736.0,93.9399,93.9399,93.9006,93.9104,21736.0
2025-03-19 10:45:00,95.5,95.51,95.49,95.51,21140.0,93.9104,93.9203,93.9006,93.9203,21140.0
2025-03-19 10:50:00,95.51,95.52,95.5,95.51,17130.0,93.9203,93.9301,93.9104,93.9203,17130.0
2025-03-19 10:55:00,95.51,95.53,95.5,95.53,22020.0,93.9203,93.9399,93.9104,93.9399,22020.0
2025-03-19 11:00:00,95.53,95.56,95.52,95.56,19894.0,93.9399,93.9694,93.9301,93.9694,19894.0
2025-03-19 11:05:00,95.56,95.57,95.55,95.57,15654.0,93.9694,93.9793,93.9596,93.9793,15654.0
2025-03-19 11:10:00,95.57,95.58,95.57,95.58,14689.0,93.9793,93.9891,93.9793,93.9891,14689.0
2025-03-19 11:15:00,95.58,95.58,95.55,95.56,22389.0,93.9891,93.9891,93.9596,93.9694,22389.0
2025-03-19 11:20:00,95.55,95.58,95.55,95.58,18446.0,93.9596,93.9891,93.9596,93.9891,18446.0
2025-03-19 11:25:00,95.58,95.59,95.57,95.58,28539.0,93.9891,93.9989,93.9793,93.9891,28539.0
2025-03-19 11:30:00,95.57,95.58,95.57,95.58,10073.0,93.9793,93.9891,93.9793,93.9891,10073.0
2025-03-19 11:35:00,95.58,95.58,95.57,95.57,11158.0,93.9891,93.9891,93.9793,93.9793,11158.0
2025-03-19 11:40:00,95.58,95.59,95.57,95.59,29422.0,93.9891,93.9989,93.9793,93.9989,29422.0
2025-03-19 11:45:00,95.59,95.59,95.58,95.59,8169.0,93.9989,93.9989,93.9891,93.9989,8169.0
2025-03-19 11:50:00,95.59,95.62,95.58,95.62,21324.0,93.9989,94.0284,93.9891,94.0284,21324.0
2025-03-19 11:55:00,95.62,95.62,95.61,95.62,12717.0,94.0284,94.0284,94.0186,94.0284,12717.0
2025-03-19 12:00:00,95.62,95.64,95.61,95.63,16861.0,94.0284,94.0481,94.0186,94.0383,16861.0
2025-03-19 12:05:00,95.64,95.65,95.63,95.65,18213.0,94.0481,94.0579,94.0383,94.0579,18213.0
2025-03-19 12:10:00,95.65,95.65,95.62,95.63,45124.0,94.0579,94.0579,94.0284,94.0383,45124.0
2025-03-19 12:15:00,95.63,95.64,95.62,95.63,17258.0,94.0383,94.0481,94.0284,94.0383,17258.0
2025-03-19 12:20:00,95.64,95.66,95.63,95.66,12214.0,94.0481,94.0678,94.0383,94.0678,12214.0
2025-03-19 12:25:00,95.66,95.67,95.65,95.67,21750.0,94.0678,94.0776,94.0579,94.0776,21750.0
2025-03-19 12:30:00,95.67,95.67,95.65,95.66,30142.0,94.0776,94.0776,94.0579,94.0678,30142.0
2025-03-19 12:35:00,95.66,95.66,95.63,95.64,103394.0,94.0678,94.0678,94.0383,94.0481,103394.0
2025-03-19 12:40:00,95.63,95.64,95.62,95.64,74719.0,94.0383,94.0481,94.0284,94.0481,74719.0
2025-03-19 12:45:00,95.64,95.64,95.62,95.62,14258.0,94.0481,94.0481,94.0284,94.0284,14258.0
2025-03-19 12:50:00,95.63,95.63,95.62,95.63,16703.0,94.0383,94.0383,94.0284,94.0383,16703.0
2025-03-19 12:55:00,95.63,95.63,95.6,95.61,36329.0,94.0383,94.0383,94.0088,94.0186,36329.0
2025-03-19 13:00:00,95.61,95.62,95.6,95.61,29714.0,94.0186,94.0284,94.0088,94.0186,29714.0
2025-03-19 13:05:00,95.61,95.61,95.59,95.6,38443.0,94.0186,94.0186,93.9989,94.0088,38443.0
2025-03-19 13:10:00,95.59,95.6,95.57,95.57,35682.0,93.9989,94.0088,93.9793,93.9793,35682.0
2025-03-19 13:15:00,95.57,95.58,95.57,95.57,13626.0,93.9793,93.9891,93.9793,93.9793,13626.0
2025-03-19 13:20:00,95.58,95.59,95.56,95.58,30463.0,93.9891,93.9989,93.9694,93.9891,30463.0
2025-03-19 13:25:00,95.58,95.58,95.56,95.58,11122.0,93.9891,93.9891,93.9694,93.9891,11122.0
2025-03-19 13:30:00,95.58,95.58,95.56,95.58,10395.0,93.9891,93.9891,93.9694,93.9891,10395.0
2025-03-19 13:35:00,95.58,95.6,95.57,95.6,11397.0,93.9891,94.0088,93.9793,94.0088,11397.0
2025-03-19 13:40:00,95.6,95.61,95.59,95.61,14412.0,94.0088,94.0186,93.9989,94.0186,14412.0
2025-03-19 13:45:00,95.61,95.61,95.6,95.61,13088.0,94.0186,94.0186,94.0088,94.0186,13088.0
2025-03-19 13:50:00,95.61,95.62,95.57,95.58,36767.0,94.0186,94.0284,93.9793,93.9891,36767.0
2025-03-19 13:55:00,95.58,95.6,95.57,95.58,77679.0,93.9891,94.0088,93.9793,93.9891,77679.0
2025-03-19 14:00:00,95.57,95.69,95.53,95.69,88398.0,93.9793,94.0973,93.9399,94.0973,88398.0
2025-03-19 14:05:00,95.69,95.71,95.67,95.7,27233.0,94.0973,94.1169,94.0776,94.1071,27233.0
2025-03-19 14:10:00,95.7,95.73,95.69,95.72,45260.0,94.1071,94.1366,94.0973,94.1268,45260.0
2025-03-19 14:15:00,95.73,95.73,95.69,95.7,50449.0,94.1366,94.1366,94.0973,94.1071,50449.0
2025-03-19 14:20:00,95.7,95.71,95.66,95.67,339661.0,94.1071,94.1169,94.0678,94.0776,339661.0
2025-03-19 14:25:00,95.67,95.69,95.66,95.69,47998.0,94.0776,94.0973,94.0678,94.0973,47998.0
2025-03-19 14:30:00,95.69,95.74,95.69,95.74,56442.0,94.0973,94.1464,94.0973,94.1464,56442.0
2025-03-19 14:35:00,95.74,95.77,95.73,95.75,54032.0,94.1464,94.1759,94.1366,94.1563,54032.0
2025-03-19 14:40:00,95.76,95.86,95.75,95.86,60612.0,94.1661,94.2644,94.1563,94.2644,60612.0
2025-03-19 14:45:00,95.87,95.87,95.83,95.85,197540.0,94.2743,94.2743,94.2349,94.2546,197540.0
2025-03-19 14:50:00,95.86,95.97,95.84,95.97,389667.0,94.2644,94.3726,94.2448,94.3726,389667.0
2025-03-19 14:55:00,95.96,95.99,95.94,95.99,45734.0,94.3628,94.3923,94.3431,94.3923,45734.0
2025-03-19 15:00:00,95.98,96.05,95.97,96.05,67263.0,94.3825,94.4513,94.3726,94.4513,67263.0
2025-03-19 15:05:00,96.05,96.12,96.03,96.11,67797.0,94.4513,94.5201,94.4316,94.5103,67797.0
2025-03-19 15:10:00,96.11,96.14,96.06,96.08,124814.0,94.5103,94.5398,94.4611,94.4808,124814.0
2025-03-19 15:15:00,96.09,96.1,96.02,96.03,89710.0,94.4906,94.5005,94.4218,94.4316,89710.0
2025-03-19 15:20:00,96.03,96.04,95.95,96.0,92861.0,94.4316,94.4415,94.353,94.4021,92861.0
2025-03-19 15:25:00,96.0,96.0,95.93,95.94,56141.0,94.4021,94.4021,94.3333,94.3431,56141.0
2025-03-19 15:30:00,95.94,96.0,95.93,96.0,71263.0,94.3431,94.4021,94.3333,94.4021,71263.0
2025-03-19 15:35:00,96.0,96.04,95.97,96.02,33661.0,94.4021,94.4415,94.3726,94.4218,33661.0
2025-03-19 15:40:00,96.02,96.05,96.01,96.05,200534.0,94.4218,94.4513,94.412,94.4513,200534.0
2025-03-19 15:45:00,96.05,96.07,96.03,96.04,48767.0,94.4513,94.471,94.4316,94.4415,48767.0
2025-03-19 15:50:00,96.04,96.04,95.98,95.98,183941.0,94.4415,94.4415,94.3825,94.3825,183941.0
2025-03-19 15:55:00,95.98,96.0,95.95,95.98,320872.0,94.3825,94.4021,94.353,94.3825,320872.0
2025-03-20 09:30:00,95.81,96.01,95.81,95.97,148696.0,94.2153,94.412,94.2153,94.3726,148696.0
2025-03-20 09:35:00,95.97,95.97,95.94,95.95,52145.0,94.3726,94.3726,94.3431,94.353,52145.0
2025-03-20 09:40:00,95.95,95.95,95.92,95.95,14750.0,94.353,94.353,94.3235,94.353,14750.0
2025-03-20 09:45:00,95.95,95.96,95.94,95.96,19732.0,94.353,94.3628,94.3431,94.3628,19732.0
2025-03-20 09:50:00,95.95,96.0,95.95,95.99,101932.0,94.353,94.4021,94.353,94.3923,101932.0
2025-03-20 09:55:00,96.0,96.01,95.99,96.01,12890.0,94.4021,94.412,94.3923,94.412,12890.0
2025-03-20 10:00:00,96.01,96.07,96.01,96.05,107711.0,94.412,94.471,94.412,94.4513,107711.0
2025-03-20 10:05:00,96.05,96.06,96.02,96.03,21226.0,94.4513,94.4611,94.4218,94.4316,21226.0
2025-03-20 10:10:00,96.03,96.04,96.02,96.02,29656.0,94.4316,94.4415,94.4218,94.4218,29656.0
2025-03-20 10:15:00,96.03,96.04,96.01,96.03,88756.0,94.4316,94.4415,94.412,94.4316,88756.0
2025-03-20 10:20:00,96.03,96.04,96.0,96.01,27115.0,94.4316,94.4415,94.4021,94.412,27115.0
2025-03-20 10:25:00,96.02,96.03,96.01,96.02,20449.0,94.4218,94.4316,94.412,94.4218,20449.0
2025-03-20 10:30:00,96.02,96.02,96.0,96.01,10179.0,94.4218,94.4218,94.4021,94.412,10179.0
2025-03-20 10:35:00,96.01,96.05,96.01,96.04,22271.0,94.412,94.4513,94.412,94.4415,22271.0
2025-03-20 10:40:00,96.03,96.07,96.03,96.05,27481.0,94.4316,94.471,94.4316,94.4513,27481.0
2025-03-20 10:45:00,96.05,96.07,96.04,96.06,27162.0,94.4513,94.471,94.4415,94.4611,27162.0
2025-03-20 10:50:00,96.06,96.06,96.03,96.05,12892.0,94.4611,94.4611,94.4316,94.4513,12892.0
2025-03-20 10:55:00,96.05,96.05,96.04,96.05,5849.0,94.4513,94.4513,94.4415,94.4513,5849.0
2025-03-20 11:00:00,96.05,96.06,96.03,96.05,27551.0,94.4513,94.4611,94.4316,94.4513,27551.0
2025-03-20 11:05:00,96.05,96.05,96.03,96.05,5159.0,94.4513,94.4513,94.4316,94.4513,5159.0
2025-03-20 11:10:00,96.05,96.05,96.02,96.03,4998.0,94.4513,94.4513,94.4218,94.4316,4998.0
2025-03-20 11:15:00,96.03,96.03,96.02,96.02,1932.0,94.4316,94.4316,94.4218,94.4218,1932.0
2025-03-20 11:20:00,96.02,96.03,96.01,96.03,2725.0,94.4218,94.4316,94.412,94.4316,2725.0
2025-03-20 11:25:00,96.02,96.02,96.0,96.01,31579.0,94.4218,94.4218,94.4021,94.412,31579.0
2025-03-20 11:30:00,96.0,96.0,95.97,95.98,36449.0,94.4021,94.4021,94.3726,94.3825,36449.0
2025-03-20 11:35:00,95.98,95.98,95.97,95.98,9108.0,94.3825,94.3825,94.3726,94.3825,9108.0
2025-03-20 11:40:00,95.98,96.02,95.98,96.01,18307.0,94.3825,94.4218,94.3825,94.412,18307.0
2025-03-20 11:45:00,96.01,96.01,95.99,96.0,21993.0,94.412,94.412,94.3923,94.4021,21993.0
2025-03-20 11:50:00,95.99,95.99,95.98,95.98,11367.0,94.3923,94.3923,94.3825,94.3825,11367.0
2025-03-20 11:55:00,95.98,95.98,95.94,95.95,9823.0,94.3825,94.3825,94.3431,94.353,9823.0
2025-03-20 12:00:00,95.94,95.96,95.94,95.95,10376.0,94.3431,94.3628,94.3431,94.353,10376.0
2025-03-20 12:05:00,95.95,95.95,95.92,95.92,5647.0,94.353,94.353,94.3235,94.3235,5647.0
2025-03-20 12:10:00,95.92,95.93,95.9,95.93,20953.0,94.3235,94.3333,94.3038,94.3333,20953.0
2025-03-20 12:15:00,95.92,95.92,95.9,95.9,90845.0,94.3235,94.3235,94.3038,94.3038,90845.0
2025-03-20 12:20:00,95.9,95.91,95.87,95.87,43441.0,94.3038,94.3136,94.2743,94.2743,43441.0
2025-03-20 12:25:00,95.88,95.89,95.87,95.88,19478.0,94.2841,94.294,94.2743,94.2841,19478.0
2025-03-20 12:30:00,95.89,95.9,95.88,95.89,8820.0,94.294,94.3038,94.2841,94.294,8820.0
2025-03-20 12:35:00,95.89,95.91,95.89,95.91,13821.0,94.294,94.3136,94.294,94.3136,13821.0
2025-03-20 12:40:00,95.91,95.91,95.89,95.9,18849.0,94.3136,94.3136,94.294,94.3038,18849.0
2025-03-20 12:45:00,95.91,95.92,95.89,95.89,6565.0,94.3136,94.3235,94.294,94.294,6565.0
2025-03-20 12:50:00,95.9,95.9,95.89,95.9,2660.0,94.3038,94.3038,94.294,94.3038,2660.0
2025-03-20 12:55:00,95.9,95.9,95.88,95.88,16187.0,94.3038,94.3038,94.2841,94.2841,16187.0
2025-03-20 13:00:00,95.88,95.89,95.87,95.88,6949.0,94.2841,94.294,94.2743,94.2841,6949.0
2025-03-20 13:05:00,95.89,95.9,95.88,95.89,3120.0,94.294,94.3038,94.2841,94.294,3120.0
2025-03-20 13:10:00,95.89,95.89,95.86,95.86,4122.0,94.294,94.294,94.2644,94.2644,4122.0
2025-03-20 13:15:00,95.86,95.87,95.85,95.87,13781.0,94.2644,94.2743,94.2546,94.2743,13781.0
2025-03-20 13:20:00,95.87,95.87,95.85,95.86,5389.0,94.2743,94.2743,94.2546,94.2644,5389.0
2025-03-20 13:25:00,95.86,95.86,95.82,95.82,13875.0,94.2644,94.2644,94.2251,94.2251,13875.0
2025-03-20 13:30:00,95.82,95.86,95.82,95.85,18633.0,94.2251,94.2644,94.2251,94.2546,18633.0
2025-03-20 13:35:00,95.85,95.87,95.85,95.86,16358.0,94.2546,94.2743,94.2546,94.2644,16358.0
2025-03-20 13:40:00,95.86,95.87,95.83,95.84,30280.0,94.2644,94.2743,94.2349,94.2448,30280.0
2025-03-20 13:45:00,95.84,95.86,95.84,95.84,20651.0,94.2448,94.2644,94.2448,94.2448,20651.0
2025-03-20 13:50:00,95.84,95.85,95.81,95.81,9938.0,94.2448,94.2546,94.2153,94.2153,9938.0
2025-03-20 13:55:00,95.82,95.82,95.79,95.82,22149.0,94.2251,94.2251,94.1956,94.2251,22149.0
2025-03-20 14:00:00,95.82,95.83,95.81,95.81,15965.0,94.2251,94.2349,94.2153,94.2153,15965.0
2025-03-20 14:05:00,95.81,95.83,95.81,95.81,3532.0,94.2153,94.2349,94.2153,94.2153,3532.0
2025-03-20 14:10:00,95.82,95.85,95.82,95.83,20901.0,94.2251,94.2546,94.2251,94.2349,20901.0
2025-03-20 14:15:00,95.83,95.84,95.83,95.84,2705.0,94.2349,94.2448,94.2349,94.2448,2705.0
2025-03-20 14:20:00,95.83,95.83,95.81,95.83,18676.0,94.2349,94.2349,94.2153,94.2349,18676.0
2025-03-20 14:25:00,95.82,95.83,95.81,95.81,11023.0,94.2251,94.2349,94.2153,94.2153,11023.0
2025-03-20 14:30:00,95.82,95.83,95.8,95.81,48725.0,94.2251,94.2349,94.2054,94.2153,48725.0
2025-03-20 14:35:00,95.82,95.84,95.82,95.83,30510.0,94.2251,94.2448,94.2251,94.2349,30510.0
2025-03-20 14:40:00,95.83,95.83,95.81,95.83,39785.0,94.2349,94.2349,94.2153,94.2349,39785.0
2025-03-20 14:45:00,95.82,95.83,95.81,95.83,12959.0,94.2251,94.2349,94.2153,94.2349,12959.0
2025-03-20 14:50:00,95.83,95.85,95.83,95.84,31087.0,94.2349,94.2546,94.2349,94.2448,31087.0
2025-03-20 14:55:00,95.85,95.85,95.81,95.81,5813.0,94.2546,94.2546,94.2153,94.2153,5813.0
2025-03-20 15:00:00,95.81,95.84,95.81,95.83,10520.0,94.2153,94.2448,94.2153,94.2349,10520.0
2025-03-20 15:05:00,95.83,95.84,95.83,95.83,15083.0,94.2349,94.2448,94.2349,94.2349,15083.0
2025-03-20 15:10:00,95.82,95.85,95.82,95.85,4687.0,94.2251,94.2546,94.2251,94.2546,4687.0
2025-03-20 15:15:00,95.85,95.86,95.84,95.84,153885.0,94.2546,94.2644,94.2448,94.2448,153885.0
2025-03-20 15:20:00,95.85,95.86,95.84,95.86,4314.0,94.2546,94.2644,94.2448,94.2644,4314.0
2025-03-20 15:25:00,95.86,95.87,95.84,95.86,27695.0,94.2644,94.2743,94.2448,94.2644,27695.0
2025-03-20 15:30:00,95.87,95.89,95.87,95.89,36923.0,94.2743,94.294,94.2743,94.294,36923.0
2025-03-20 15:35:00,95.88,95.89,95.85,95.86,26265.0,94.2841,94.294,94.2546,94.2644,26265.0
2025-03-20 15:40:00,95.86,95.87,95.85,95.87,17992.0,94.2644,94.2743,94.2546,94.2743,17992.0
2025-03-20 15:45:00,95.87,95.91,95.87,95.9,450568.0,94.2743,94.3136,94.2743,94.3038,450568.0
2025-03-20 15:50:00,95.89,95.89,95.85,95.86,34732.0,94.294,94.294,94.2546,94.2644,34732.0
2025-03-20 15:55:00,95.86,95.87,95.81,95.83,160569.0,94.2644,94.2743,94.2153,94.2349,160569.0
2025-03-21 09:30:00,95.87,95.87,95.61,95.72,158147.0,94.2743,94.2743,94.0186,94.1268,158147.0
2025-03-21 09:35:00,95.72,95.72,95.64,95.72,45784.0,94.1268,94.1268,94.0481,94.1268,45784.0
2025-03-21 09:40:00,95.72,95.73,95.7,95.73,16675.0,94.1268,94.1366,94.1071,94.1366,16675.0
2025-03-21 09:45:00,95.73,95.73,95.69,95.73,125273.0,94.1366,94.1366,94.0973,94.1366,125273.0
2025-03-21 09:50:00,95.71,95.72,95.67,95.69,27803.0,94.1169,94.1268,94.0776,94.0973,27803.0
2025-03-21 09:55:00,95.68,95.69,95.65,95.66,38600.0,94.0874,94.0973,94.0579,94.0678,38600.0
2025-03-21 10:00:00,95.66,95.66,95.61,95.63,60621.0,94.0678,94.0678,94.0186,94.0383,60621.0
2025-03-21 10:05:00,95.63,95.63,95.57,95.57,70653.0,94.0383,94.0383,93.9793,93.9793,70653.0
2025-03-21 10:10:00,95.58,95.59,95.54,95.59,94810.0,93.9891,93.9989,93.9498,93.9989,94810.0
2025-03-21 10:15:00,95.58,95.61,95.58,95.61,56068.0,93.9891,94.0186,93.9891,94.0186,56068.0
2025-03-21 10:20:00,95.61,95.66,95.61,95.65,45026.0,94.0186,94.0678,94.0186,94.0579,45026.0
2025-03-21 10:25:00,95.64,95.65,95.63,95.64,134460.0,94.0481,94.0579,94.0383,94.0481,134460.0
2025-03-21 10:30:00,95.64,95.65,95.62,95.62,66715.0,94.0481,94.0579,94.0284,94.0284,66715.0
2025-03-21 10:35:00,95.62,95.63,95.6,95.6,41191.0,94.0284,94.0383,94.0088,94.0088,41191.0
2025-03-21 10:40:00,95.6,95.65,95.6,95.65,276314.0,94.0088,94.0579,94.0088,94.0579,276314.0
2025-03-21 10:45:00,95.65,95.65,95.63,95.65,30971.0,94.0579,94.0579,94.0383,94.0579,30971.0
2025-03-21 10:50:00,95.65,95.65,95.63,95.64,16523.0,94.0579,94.0579,94.0383,94.0481,16523.0
2025-03-21 10:55:00,95.64,95.69,95.63,95.69,33436.0,94.0481,94.0973,94.0383,94.0973,33436.0
2025-03-21 11:00:00,95.69,95.71,95.69,95.7,19418.0,94.0973,94.1169,94.0973,94.1071,19418.0
2025-03-21 11:05:00,95.7,95.72,95.7,95.72,43129.0,94.1071,94.1268,94.1071,94.1268,43129.0
2025-03-21 11:10:00,95.72,95.72,95.68,95.69,36282.0,94.1268,94.1268,94.0874,94.0973,36282.0
2025-03-21 11:15:00,95.69,95.69,95.67,95.68,33552.0,94.0973,94.0973,94.0776,94.0874,33552.0
2025-03-21 11:20:00,95.67,95.68,95.66,95.67,33815.0,94.0776,94.0874,94.0678,94.0776,33815.0
2025-03-21 11:25:00,95.67,95.69,95.67,95.69,26939.0,94.0776,94.0973,94.0776,94.0973,26939.0
2025-03-21 11:30:00,95.69,95.71,95.68,95.7,17708.0,94.0973,94.1169,94.0874,94.1071,17708.0
2025-03-21 11:35:00,95.7,95.74,95.7,95.73,23289.0,94.1071,94.1464,94.1071,94.1366,23289.0
2025-03-21 11:40:00,95.72,95.73,95.71,95.73,17119.0,94.1268,94.1366,94.1169,94.1366,17119.0
2025-03-21 11:45:00,95.72,95.75,95.72,95.74,20977.0,94.1268,94.1563,94.1268,94.1464,20977.0
2025-03-21 11:50:00,95.74,95.74,95.72,95.72,54673.0,94.1464,94.1464,94.1268,94.1268,54673.0
2025-03-21 11:55:00,95.72,95.73,95.69,95.7,20409.0,94.1268,94.1366,94.0973,94.1071,20409.0
2025-03-21 12:00:00,95.69,95.7,95.67,95.7,29308.0,94.0973,94.1071,94.0776,94.1071,29308.0
2025-03-21 12:05:00,95.71,95.73,95.7,95.73,15034.0,94.1169,94.1366,94.1071,94.1366,15034.0
2025-03-21 12:10:00,95.73,95.74,95.73,95.74,45577.0,94.1366,94.1464,94.1366,94.1464,45577.0
2025-03-21 12:15:00,95.75,95.75,95.72,95.75,38043.0,94.1563,94.1563,94.1268,94.1563,38043.0
2025-03-21 12:20:00,95.76,95.76,95.75,95.76,8873.0,94.1661,94.1661,94.1563,94.1661,8873.0
2025-03-21 12:25:00,95.76,95.76,95.75,95.75,9201.0,94.1661,94.1661,94.1563,94.1563,9201.0
2025-03-21 12:30:00,95.75,95.77,95.74,95.76,62807.0,94.1563,94.1759,94.1464,94.1661,62807.0
2025-03-21 12:35:00,95.75,95.78,95.73,95.78,24272.0,94.1563,94.1858,94.1366,94.1858,24272.0
2025-03-21 12:40:00,95.78,95.78,95.77,95.77,20375.0,94.1858,94.1858,94.1759,94.1759,20375.0
2025-03-21 12:45:00,95.78,95.82,95.78,95.82,11166.0,94.1858,94.2251,94.1858,94.2251,11166.0
2025-03-21 12:50:00,95.82,95.82,95.78,95.79,38533.0,94.2251,94.2251,94.1858,94.1956,38533.0
2025-03-21 12:55:00,95.79,95.81,95.78,95.81,7519.0,94.1956,94.2153,94.1858,94.2153,7519.0
2025-03-21 13:00:00,95.8,95.8,95.77,95.78,17935.0,94.2054,94.2054,94.1759,94.1858,17935.0
2025-03-21 13:05:00,95.79,95.8,95.78,95.8,7584.0,94.1956,94.2054,94.1858,94.2054,7584.0
2025-03-21 13:10:00,95.8,95.8,95.78,95.78,3860.0,94.2054,94.2054,94.1858,94.1858,3860.0
2025-03-21 13:15:00,95.78,95.79,95.77,95.77,21234.0,94.1858,94.1956,94.1759,94.1759,21234.0
2025-03-21 13:20:00,95.76,95.77,95.76,95.77,23943.0,94.1661,94.1759,94.1661,94.1759,23943.0
2025-03-21 13:25:00,95.78,95.78,95.75,95.76,9701.0,94.1858,94.1858,94.1563,94.1661,9701.0
2025-03-21 13:30:00,95.76,95.78,95.76,95.77,20543.0,94.1661,94.1858,94.1661,94.1759,20543.0
2025-03-21 13:35:00,95.77,95.77,95.76,95.77,6730.0,94.1759,94.1759,94.1661,94.1759,6730.0
2025-03-21 13:40:00,95.78,95.81,95.78,95.79,24324.0,94.1858,94.2153,94.1858,94.1956,24324.0
2025-03-21 13:45:00,95.8,95.82,95.79,95.82,27644.0,94.2054,94.2251,94.1956,94.2251,27644.0
2025-03-21 13:50:00,95.82,95.83,95.81,95.83,14808.0,94.2251,94.2349,94.2153,94.2349,14808.0
2025-03-21 13:55:00,95.83,95.83,95.79,95.8,24765.0,94.2349,94.2349,94.1956,94.2054,24765.0
2025-03-21 14:00:00,95.8,95.82,95.79,95.81,20446.0,94.2054,94.2251,94.1956,94.2153,20446.0
2025-03-21 14:05:00,95.81,95.82,95.78,95.81,17793.0,94.2153,94.2251,94.1858,94.2153,17793.0
2025-03-21 14:10:00,95.81,95.81,95.79,95.79,17732.0,94.2153,94.2153,94.1956,94.1956,17732.0
2025-03-21 14:15:00,95.79,95.81,95.78,95.81,18364.0,94.1956,94.2153,94.1858,94.2153,18364.0
2025-03-21 14:20:00,95.81,95.81,95.78,95.79,11751.0,94.2153,94.2153,94.1858,94.1956,11751.0
2025-03-21 14:25:00,95.79,95.79,95.78,95.78,17101.0,94.1956,94.1956,94.1858,94.1858,17101.0
2025-03-21 14:30:00,95.79,95.8,95.77,95.8,34464.0,94.1956,94.2054,94.1759,94.2054,34464.0
2025-03-21 14:35:00,95.79,95.81,95.78,95.81,18766.0,94.1956,94.2153,94.1858,94.2153,18766.0
2025-03-21 14:40:00,95.81,95.82,95.8,95.81,13588.0,94.2153,94.2251,94.2054,94.2153,13588.0
2025-03-21 14:45:00,95.81,95.81,95.77,95.79,33572.0,94.2153,94.2153,94.1759,94.1956,33572.0
2025-03-21 14:50:00,95.79,95.79,95.77,95.78,19809.0,94.1956,94.1956,94.1759,94.1858,19809.0
2025-03-21 14:55:00,95.78,95.78,95.77,95.77,11565.0,94.1858,94.1858,94.1759,94.1759,11565.0
2025-03-21 15:00:00,95.78,95.78,95.75,95.75,20425.0,94.1858,94.1858,94.1563,94.1563,20425.0
2025-03-21 15:05:00,95.75,95.76,95.74,95.75,17487.0,94.1563,94.1661,94.1464,94.1563,17487.0
2025-03-21 15:10:00,95.75,95.75,95.72,95.73,26157.0,94.1563,94.1563,94.1268,94.1366,26157.0
2025-03-21 15:15:00,95.73,95.74,95.72,95.73,12667.0,94.1366,94.1464,94.1268,94.1366,12667.0
2025-03-21 15:20:00,95.74,95.75,95.72,95.74,15624.0,94.1464,94.1563,94.1268,94.1464,15624.0
2025-03-21 15:25:00,95.75,95.75,95.73,95.73,43737.0,94.1563,94.1563,94.1366,94.1366,43737.0
2025-03-21 15:30:00,95.73,95.75,95.73,95.73,24895.0,94.1366,94.1563,94.1366,94.1366,24895.0
2025-03-21 15:35:00,95.73,95.75,95.73,95.73,30579.0,94.1366,94.1563,94.1366,94.1366,30579.0
2025-03-21 15:40:00,95.73,95.74,95.71,95.73,29309.0,94.1366,94.1464,94.1169,94.1366,29309.0
2025-03-21 15:45:00,95.73,95.75,95.72,95.73,24883.0,94.1366,94.1563,94.1268,94.1366,24883.0
2025-03-21 15:50:00,95.73,95.77,95.73,95.76,95769.0,94.1366,94.1759,94.1366,94.1661,95769.0
2025-03-21 15:55:00,95.77,95.78,95.75,95.78,123624.0,94.1759,94.1858,94.1563,94.1858,123624.0
2025-03-24 09:30:00,95.94,96.01,95.91,95.97,56213.0,94.3431,94.412,94.3136,94.3726,56213.0
2025-03-24 09:35:00,95.98,96.02,95.96,96.0,30151.0,94.3825,94.4218,94.3628,94.4021,30151.0
2025-03-24 09:40:00,96.0,96.03,96.0,96.0,13550.0,94.4021,94.4316,94.4021,94.4021,13550.0
2025-03-24 09:45:00,96.01,96.01,95.96,95.98,45088.0,94.412,94.412,94.3628,94.3825,45088.0
2025-03-24 09:50:00,95.98,96.03,95.98,96.02,35109.0,94.3825,94.4316,94.3825,94.4218,35109.0
2025-03-24 09:55:00,96.02,96.02,95.99,96.0,25037.0,94.4218,94.4218,94.3923,94.4021,25037.0
2025-03-24 10:00:00,95.99,96.03,95.99,96.01,40746.0,94.3923,94.4316,94.3923,94.412,40746.0
2025-03-24 10:05:00,96.01,96.01,95.98,95.98,47273.0,94.412,94.412,94.3825,94.3825,47273.0
2025-03-24 10:10:00,95.98,96.0,95.98,95.99,32070.0,94.3825,94.4021,94.3825,94.3923,32070.0
2025-03-24 10:15:00,96.0,96.01,95.99,96.01,27025.0,94.4021,94.412,94.3923,94.412,27025.0
2025-03-24 10:20:00,96.01,96.05,96.01,96.05,13521.0,94.412,94.4513,94.412,94.4513,13521.0
2025-03-24 10:25:00,96.04,96.07,96.04,96.06,10907.0,94.4415,94.471,94.4415,94.4611,10907.0
2025-03-24 10:30:00,96.06,96.06,96.03,96.04,22520.0,94.4611,94.4611,94.4316,94.4415,22520.0
2025-03-24 10:35:00,96.04,96.05,96.02,96.02,45715.0,94.4415,94.4513,94.4218,94.4218,45715.0
2025-03-24 10:40:00,96.03,96.04,96.01,96.03,47538.0,94.4316,94.4415,94.412,94.4316,47538.0
2025-03-24 10:45:00,96.04,96.05,96.03,96.04,28417.0,94.4415,94.4513,94.4316,94.4415,28417.0
2025-03-24 10:50:00,96.04,96.07,96.03,96.07,26656.0,94.4415,94.471,94.4316,94.471,26656.0
2025-03-24 10:55:00,96.07,96.08,96.06,96.08,37856.0,94.471,94.4808,94.4611,94.4808,37856.0
2025-03-24 11:00:00,96.08,96.08,96.06,96.08,49266.0,94.4808,94.4808,94.4611,94.4808,49266.0
2025-03-24 11:05:00,96.08,96.09,96.08,96.09,27725.0,94.4808,94.4906,94.4808,94.4906,27725.0
2025-03-24 11:10:00,96.09,96.09,96.07,96.07,27936.0,94.4906,94.4906,94.471,94.471,27936.0
2025-03-24 11:15:00,96.07,96.08,96.06,96.08,47872.0,94.471,94.4808,94.4611,94.4808,47872.0
2025-03-24 11:20:00,96.08,96.08,96.06,96.06,37144.0,94.4808,94.4808,94.4611,94.4611,37144.0
2025-03-24 11:25:00,96.06,96.07,96.03,96.03,32480.0,94.4611,94.471,94.4316,94.4316,32480.0
2025-03-24 11:30:00,96.03,96.05,96.03,96.03,115701.0,94.4316,94.4513,94.4316,94.4316,115701.0
2025-03-24 11:35:00,96.04,96.06,96.04,96.06,55981.0,94.4415,94.4611,94.4415,94.4611,55981.0
2025-03-24 11:40:00,96.06,96.06,96.04,96.05,8912.0,94.4611,94.4611,94.4415,94.4513,8912.0
2025-03-24 11:45:00,96.05,96.06,96.04,96.06,12576.0,94.4513,94.4611,94.4415,94.4611,12576.0
2025-03-24 11:50:00,96.06,96.07,96.05,96.07,28242.0,94.4611,94.471,94.4513,94.471,28242.0
2025-03-24 11:55:00,96.07,96.07,96.06,96.07,7772.0,94.471,94.471,94.4611,94.471,7772.0
2025-03-24 12:00:00,96.07,96.08,96.07,96.08,13470.0,94.471,94.4808,94.471,94.4808,13470.0
2025-03-24 12:05:00,96.08,96.1,96.08,96.09,11112.0,94.4808,94.5005,94.4808,94.4906,11112.0
2025-03-24 12:10:00,96.09,96.1,96.08,96.09,66098.0,94.4906,94.5005,94.4808,94.4906,66098.0
2025-03-24 12:15:00,96.09,96.1,96.08,96.09,14193.0,94.4906,94.5005,94.4808,94.4906,14193.0
2025-03-24 12:20:00,96.09,96.09,96.08,96.09,14449.0,94.4906,94.4906,94.4808,94.4906,14449.0
2025-03-24 12:25:00,96.08,96.09,96.05,96.06,35590.0,94.4808,94.4906,94.4513,94.4611,35590.0
2025-03-24 12:30:00,96.06,96.07,96.05,96.06,14765.0,94.4611,94.471,94.4513,94.4611,14765.0
2025-03-24 12:35:00,96.07,96.07,96.06,96.06,2000.0,94.471,94.471,94.4611,94.4611,2000.0
2025-03-24 12:40:00,96.06,96.07,96.05,96.06,16925.0,94.4611,94.471,94.4513,94.4611,16925.0
2025-03-24 12:45:00,96.06,96.07,96.06,96.06,9935.0,94.4611,94.471,94.4611,94.4611,9935.0
2025-03-24 12:50:00,96.06,96.08,96.06,96.07,3713.0,94.4611,94.4808,94.4611,94.471,3713.0
2025-03-24 12:55:00,96.08,96.08,96.07,96.08,1701.0,94.4808,94.4808,94.471,94.4808,1701.0
2025-03-24 13:00:00,96.08,96.08,96.06,96.08,3001.0,94.4808,94.4808,94.4611,94.4808,3001.0
2025-03-24 13:05:00,96.06,96.08,96.06,96.06,1354.0,94.4611,94.4808,94.4611,94.4611,1354.0
2025-03-24 13:10:00,96.07,96.07,96.04,96.05,12133.0,94.471,94.471,94.4415,94.4513,12133.0
2025-03-24 13:15:00,96.05,96.06,96.04,96.06,2200.0,94.4513,94.4611,94.4415,94.4611,2200.0
2025-03-24 13:20:00,96.05,96.05,96.04,96.05,6670.0,94.4513,94.4513,94.4415,94.4513,6670.0
2025-03-24 13:25:00,96.05,96.07,96.05,96.07,8967.0,94.4513,94.471,94.4513,94.471,8967.0
2025-03-24 13:30:00,96.07,96.08,96.06,96.07,27098.0,94.471,94.4808,94.4611,94.471,27098.0
2025-03-24 13:35:00,96.06,96.08,96.06,96.08,10089.0,94.4611,94.4808,94.4611,94.4808,10089.0
2025-03-24 13:40:00,96.08,96.08,96.06,96.06,4911.0,94.4808,94.4808,94.4611,94.4611,4911.0
2025-03-24 13:45:00,96.06,96.08,96.06,96.07,9431.0,94.4611,94.4808,94.4611,94.471,9431.0
2025-03-24 13:50:00,96.08,96.08,96.05,96.06,6629.0,94.4808,94.4808,94.4513,94.4611,6629.0
2025-03-24 13:55:00,96.06,96.06,96.05,96.06,19761.0,94.4611,94.4611,94.4513,94.4611,19761.0
2025-03-24 14:00:00,96.06,96.06,96.01,96.03,38272.0,94.4611,94.4611,94.412,94.4316,38272.0
2025-03-24 14:05:00,96.03,96.04,96.02,96.04,42109.0,94.4316,94.4415,94.4218,94.4415,42109.0
2025-03-24 14:10:00,96.05,96.05,96.03,96.04,30935.0,94.4513,94.4513,94.4316,94.4415,30935.0
2025-03-24 14:15:00,96.04,96.06,96.03,96.06,53984.0,94.4415,94.4611,94.4316,94.4611,53984.0
2025-03-24 14:20:00,96.06,96.07,96.05,96.06,38662.0,94.4611,94.471,94.4513,94.4611,38662.0
2025-03-24 14:25:00,96.06,96.07,96.06,96.06,28828.0,94.4611,94.471,94.4611,94.4611,28828.0
2025-03-24 14:30:00,96.06,96.07,96.06,96.06,332319.0,94.4611,94.471,94.4611,94.4611,332319.0
2025-03-24 14:35:00,96.06,96.08,96.06,96.08,32876.0,94.4611,94.4808,94.4611,94.4808,32876.0
2025-03-24 14:40:00,96.08,96.08,96.07,96.08,29845.0,94.4808,94.4808,94.471,94.4808,29845.0
2025-03-24 14:45:00,96.08,96.12,96.08,96.12,133569.0,94.4808,94.5201,94.4808,94.5201,133569.0
2025-03-24 14:50:00,96.11,96.12,96.09,96.11,113364.0,94.5103,94.5201,94.4906,94.5103,113364.0
2025-03-24 14:55:00,96.11,96.11,96.09,96.09,30227.0,94.5103,94.5103,94.4906,94.4906,30227.0
2025-03-24 15:00:00,96.09,96.1,96.09,96.09,9320.0,94.4906,94.5005,94.4906,94.4906,9320.0
2025-03-24 15:05:00,96.1,96.12,96.1,96.11,22701.0,94.5005,94.5201,94.5005,94.5103,22701.0
2025-03-24 15:10:00,96.11,96.12,96.09,96.09,84787.0,94.5103,94.5201,94.4906,94.4906,84787.0
2025-03-24 15:15:00,96.09,96.1,96.08,96.09,342934.0,94.4906,94.5005,94.4808,94.4906,342934.0
2025-03-24 15:20:00,96.09,96.1,96.08,96.08,122365.0,94.4906,94.5005,94.4808,94.4808,122365.0
2025-03-24 15:25:00,96.09,96.09,96.07,96.08,98182.0,94.4906,94.4906,94.471,94.4808,98182.0
2025-03-24 15:30:00,96.08,96.09,96.07,96.08,121646.0,94.4808,94.4906,94.471,94.4808,121646.0
2025-03-24 15:35:00,96.08,96.08,96.07,96.08,86730.0,94.4808,94.4808,94.471,94.4808,86730.0
2025-03-24 15:40:00,96.08,96.1,96.06,96.09,203343.0,94.4808,94.5005,94.4611,94.4906,203343.0
2025-03-24 15:45:00,96.09,96.11,96.09,96.1,88729.0,94.4906,94.5103,94.4906,94.5005,88729.0
2025-03-24 15:50:00,96.11,96.12,96.09,96.12,147272.0,94.5103,94.5201,94.4906,94.5201,147272.0
2025-03-24 15:55:00,96.12,96.15,96.11,96.11,565340.0,94.5201,94.5496,94.5103,94.5103,565340.0
2025-03-25 09:30:00,96.15,96.23,96.1,96.2,51580.0,94.5496,94.6283,94.5005,94.5988,51580.0
2025-03-25 09:35:00,96.2,96.2,96.15,96.17,23854.0,94.5988,94.5988,94.5496,94.5693,23854.0
2025-03-25 09:40:00,96.18,96.19,96.15,96.19,15900.0,94.5791,94.589,94.5496,94.589,15900.0
2025-03-25 09:45:00,96.18,96.18,96.13,96.14,32089.0,94.5791,94.5791,94.53,94.5398,32089.0
2025-03-25 09:50:00,96.14,96.16,96.12,96.16,22201.0,94.5398,94.5595,94.5201,94.5595,22201.0
2025-03-25 09:55:00,96.15,96.16,96.12,96.13,9978.0,94.5496,94.5595,94.5201,94.53,9978.0
2025-03-25 10:00:00,96.12,96.13,96.1,96.12,36117.0,94.5201,94.53,94.5005,94.5201,36117.0
2025-03-25 10:05:00,96.11,96.13,96.11,96.13,27326.0,94.5103,94.53,94.5103,94.53,27326.0
2025-03-25 10:10:00,96.13,96.14,96.12,96.14,32073.0,94.53,94.5398,94.5201,94.5398,32073.0
2025-03-25 10:15:00,96.13,96.14,96.12,96.14,13327.0,94.53,94.5398,94.5201,94.5398,13327.0
2025-03-25 10:20:00,96.14,96.17,96.12,96.17,37844.0,94.5398,94.5693,94.5201,94.5693,37844.0
2025-03-25 10:25:00,96.17,96.17,96.15,96.16,21753.0,94.5693,94.5693,94.5496,94.5595,21753.0
2025-03-25 10:30:00,96.15,96.16,96.14,96.15,10129.0,94.5496,94.5595,94.5398,94.5496,10129.0
2025-03-25 10:35:00,96.15,96.17,96.14,96.17,35878.0,94.5496,94.5693,94.5398,94.5693,35878.0
2025-03-25 10:40:00,96.17,96.17,96.15,96.16,27244.0,94.5693,94.5693,94.5496,94.5595,27244.0
2025-03-25 10:45:00,96.16,96.16,96.14,96.15,19476.0,94.5595,94.5595,94.5398,94.5496,19476.0
2025-03-25 10:50:00,96.15,96.17,96.14,96.15,19562.0,94.5496,94.5693,94.5398,94.5496,19562.0
2025-03-25 10:55:00,96.15,96.16,96.14,96.15,44486.0,94.5496,94.5595,94.5398,94.5496,44486.0
2025-03-25 11:00:00,96.16,96.17,96.15,96.17,29450.0,94.5595,94.5693,94.5496,94.5693,29450.0
2025-03-25 11:05:00,96.16,96.16,96.13,96.14,16152.0,94.5595,94.5595,94.53,94.5398,16152.0
2025-03-25 11:10:00,96.14,96.14,96.13,96.14,14683.0,94.5398,94.5398,94.53,94.5398,14683.0
2025-03-25 11:15:00,96.14,96.14,96.13,96.14,10112.0,94.5398,94.5398,94.53,94.5398,10112.0
2025-03-25 11:20:00,96.14,96.15,96.12,96.13,53293.0,94.5398,94.5496,94.5201,94.53,53293.0
2025-03-25 11:25:00,96.13,96.13,96.11,96.12,19999.0,94.53,94.53,94.5103,94.5201,19999.0
2025-03-25 11:30:00,96.12,96.13,96.11,96.13,14962.0,94.5201,94.53,94.5103,94.53,14962.0
2025-03-25 11:35:00,96.12,96.13,96.11,96.12,14243.0,94.5201,94.53,94.5103,94.5201,14243.0
2025-03-25 11:40:00,96.12,96.12,96.11,96.12,16027.0,94.5201,94.5201,94.5103,94.5201,16027.0
2025-03-25 11:45:00,96.12,96.12,96.11,96.12,5439.0,94.5201,94.5201,94.5103,94.5201,5439.0
2025-03-25 11:50:00,96.12,96.12,96.09,96.09,16613.0,94.5201,94.5201,94.4906,94.4906,16613.0
2025-03-25 11:55:00,96.09,96.1,96.09,96.09,5653.0,94.4906,94.5005,94.4906,94.4906,5653.0
2025-03-25 12:00:00,96.1,96.1,96.08,96.08,14392.0,94.5005,94.5005,94.4808,94.4808,14392.0
2025-03-25 12:05:00,96.08,96.09,96.07,96.09,24976.0,94.4808,94.4906,94.471,94.4906,24976.0
2025-03-25 12:10:00,96.09,96.1,96.08,96.1,9153.0,94.4906,94.5005,94.4808,94.5005,9153.0
2025-03-25 12:15:00,96.11,96.12,96.09,96.09,7837.0,94.5103,94.5201,94.4906,94.4906,7837.0
2025-03-25 12:20:00,96.09,96.13,96.09,96.12,11573.0,94.4906,94.53,94.4906,94.5201,11573.0
2025-03-25 12:25:00,96.11,96.11,96.09,96.1,17995.0,94.5103,94.5103,94.4906,94.5005,17995.0
2025-03-25 12:30:00,96.09,96.1,96.08,96.09,26291.0,94.4906,94.5005,94.4808,94.4906,26291.0
2025-03-25 12:35:00,96.09,96.1,96.08,96.09,15807.0,94.4906,94.5005,94.4808,94.4906,15807.0
2025-03-25 12:40:00,96.08,96.1,96.07,96.09,28682.0,94.4808,94.5005,94.471,94.4906,28682.0
2025-03-25 12:45:00,96.09,96.09,96.08,96.09,22110.0,94.4906,94.4906,94.4808,94.4906,22110.0
2025-03-25 12:50:00,96.1,96.1,96.08,96.09,19439.0,94.5005,94.5005,94.4808,94.4906,19439.0
2025-03-25 12:55:00,96.09,96.11,96.09,96.1,13137.0,94.4906,94.5103,94.4906,94.5005,13137.0
2025-03-25 13:00:00,96.11,96.13,96.1,96.12,22067.0,94.5103,94.53,94.5005,94.5201,22067.0
2025-03-25 13:05:00,96.12,96.13,96.11,96.13,42877.0,94.5201,94.53,94.5103,94.53,42877.0
2025-03-25 13:10:00,96.12,96.12,96.11,96.11,3353.0,94.5201,94.5201,94.5103,94.5103,3353.0
2025-03-25 13:15:00,96.11,96.11,96.1,96.1,11951.0,94.5103,94.5103,94.5005,94.5005,11951.0
2025-03-25 13:20:00,96.1,96.11,96.09,96.09,16773.0,94.5005,94.5103,94.4906,94.4906,16773.0
2025-03-25 13:25:00,96.09,96.1,96.09,96.1,9108.0,94.4906,94.5005,94.4906,94.5005,9108.0
2025-03-25 13:30:00,96.1,96.11,96.09,96.11,6840.0,94.5005,94.5103,94.4906,94.5103,6840.0
2025-03-25 13:35:00,96.11,96.11,96.08,96.09,14555.0,94.5103,94.5103,94.4808,94.4906,14555.0
2025-03-25 13:40:00,96.09,96.1,96.08,96.08,3707.0,94.4906,94.5005,94.4808,94.4808,3707.0
2025-03-25 13:45:00,96.09,96.1,96.08,96.09,14184.0,94.4906,94.5005,94.4808,94.4906,14184.0
2025-03-25 13:50:00,96.09,96.09,96.08,96.09,16964.0,94.4906,94.4906,94.4808,94.4906,16964.0
2025-03-25 13:55:00,96.09,96.1,96.08,96.08,8751.0,94.4906,94.5005,94.4808,94.4808,8751.0
2025-03-25 14:00:00,96.09,96.09,96.07,96.08,29485.0,94.4906,94.4906,94.471,94.4808,29485.0
2025-03-25 14:05:00,96.07,96.08,96.06,96.07,22313.0,94.471,94.4808,94.4611,94.471,22313.0
2025-03-25 14:10:00,96.08,96.08,96.05,96.06,26939.0,94.4808,94.4808,94.4513,94.4611,26939.0
2025-03-25 14:15:00,96.06,96.06,96.04,96.04,20846.0,94.4611,94.4611,94.4415,94.4415,20846.0
2025-03-25 14:20:00,96.05,96.06,96.04,96.05,8573.0,94.4513,94.4611,94.4415,94.4513,8573.0
2025-03-25 14:25:00,96.05,96.05,96.04,96.05,8445.0,94.4513,94.4513,94.4415,94.4513,8445.0
2025-03-25 14:30:00,96.05,96.05,96.03,96.04,4804.0,94.4513,94.4513,94.4316,94.4415,4804.0
2025-03-25 14:35:00,96.04,96.05,96.03,96.04,21503.0,94.4415,94.4513,94.4316,94.4415,21503.0
2025-03-25 14:40:00,96.04,96.07,96.04,96.06,37632.0,94.4415,94.471,94.4415,94.4611,37632.0
2025-03-25 14:45:00,96.06,96.07,96.05,96.06,5332.0,94.4611,94.471,94.4513,94.4611,5332.0
2025-03-25 14:50:00,96.06,96.07,96.05,96.06,5537.0,94.4611,94.471,94.4513,94.4611,5537.0
2025-03-25 14:55:00,96.06,96.07,96.05,96.06,7245.0,94.4611,94.471,94.4513,94.4611,7245.0
2025-03-25 15:00:00,96.06,96.07,96.05,96.06,30952.0,94.4611,94.471,94.4513,94.4611,30952.0
2025-03-25 15:05:00,96.06,96.08,96.06,96.06,17741.0,94.4611,94.4808,94.4611,94.4611,17741.0
2025-03-25 15:10:00,96.06,96.06,96.04,96.04,29734.0,94.4611,94.4611,94.4415,94.4415,29734.0
2025-03-25 15:15:00,96.04,96.04,96.03,96.03,15101.0,94.4415,94.4415,94.4316,94.4316,15101.0
2025-03-25 15:20:00,96.04,96.04,96.02,96.03,11221.0,94.4415,94.4415,94.4218,94.4316,11221.0
2025-03-25 15:25:00,96.03,96.04,96.02,96.03,50687.0,94.4316,94.4415,94.4218,94.4316,50687.0
2025-03-25 15:30:00,96.03,96.03,96.0,96.01,29089.0,94.4316,94.4316,94.4021,94.412,29089.0
2025-03-25 15:35:00,96.0,96.01,95.98,96.0,123368.0,94.4021,94.412,94.3825,94.4021,123368.0
2025-03-25 15:40:00,96.0,96.02,95.99,96.01,38761.0,94.4021,94.4218,94.3923,94.412,38761.0
2025-03-25 15:45:00,96.02,96.03,96.01,96.02,16700.0,94.4218,94.4316,94.412,94.4218,16700.0
2025-03-25 15:50:00,96.02,96.02,96.0,96.02,21731.0,94.4218,94.4218,94.4021,94.4218,21731.0
2025-03-25 15:55:00,96.03,96.04,96.02,96.02,84182.0,94.4316,94.4415,94.4218,94.4218,84182.0
2025-03-26 09:30:00,95.99,96.01,95.93,95.94,29080.0,94.3923,94.412,94.3333,94.3431,29080.0
2025-03-26 09:35:00,95.94,96.0,95.93,96.0,30872.0,94.3431,94.4021,94.3333,94.4021,30872.0
2025-03-26 09:40:00,96.0,96.02,95.95,95.97,20929.0,94.4021,94.4218,94.353,94.3726,20929.0
2025-03-26 09:45:00,95.97,95.97,95.93,95.94,10512.0,94.3726,94.3726,94.3333,94.3431,10512.0
2025-03-26 09:50:00,95.94,95.94,95.93,95.93,11811.0,94.3431,94.3431,94.3333,94.3333,11811.0
2025-03-26 09:55:00,95.94,95.94,95.9,95.9,9139.0,94.3431,94.3431,94.3038,94.3038,9139.0
2025-03-26 10:00:00,95.91,95.93,95.9,95.92,27559.0,94.3136,94.3333,94.3038,94.3235,27559.0
2025-03-26 10:05:00,95.93,95.95,95.92,95.93,15591.0,94.3333,94.353,94.3235,94.3333,15591.0
2025-03-26 10:10:00,95.93,95.93,95.91,95.92,17203.0,94.3333,94.3333,94.3136,94.3235,17203.0
2025-03-26 10:15:00,95.92,95.92,95.9,95.91,27102.0,94.3235,94.3235,94.3038,94.3136,27102.0
2025-03-26 10:20:00,95.9,95.91,95.85,95.86,40796.0,94.3038,94.3136,94.2546,94.2644,40796.0
2025-03-26 10:25:00,95.86,95.86,95.85,95.86,14016.0,94.2644,94.2644,94.2546,94.2644,14016.0
2025-03-26 10:30:00,95.86,95.88,95.84,95.88,32431.0,94.2644,94.2841,94.2448,94.2841,32431.0
2025-03-26 10:35:00,95.88,95.88,95.85,95.87,28441.0,94.2841,94.2841,94.2546,94.2743,28441.0
2025-03-26 10:40:00,95.87,95.87,95.85,95.86,16517.0,94.2743,94.2743,94.2546,94.2644,16517.0
2025-03-26 10:45:00,95.87,95.87,95.84,95.84,10316.0,94.2743,94.2743,94.2448,94.2448,10316.0
2025-03-26 10:50:00,95.84,95.86,95.84,95.84,30955.0,94.2448,94.2644,94.2448,94.2448,30955.0
2025-03-26 10:55:00,95.84,95.85,95.83,95.84,14852.0,94.2448,94.2546,94.2349,94.2448,14852.0
2025-03-26 11:00:00,95.84,95.85,95.82,95.83,24601.0,94.2448,94.2546,94.2251,94.2349,24601.0
2025-03-26 11:05:00,95.84,95.84,95.82,95.83,9329.0,94.2448,94.2448,94.2251,94.2349,9329.0
2025-03-26 11:10:00,95.83,95.83,95.81,95.81,12256.0,94.2349,94.2349,94.2153,94.2153,12256.0
2025-03-26 11:15:00,95.81,95.82,95.79,95.79,91648.0,94.2153,94.2251,94.1956,94.1956,91648.0
2025-03-26 11:20:00,95.79,95.8,95.76,95.76,16301.0,94.1956,94.2054,94.1661,94.1661,16301.0
2025-03-26 11:25:00,95.76,95.77,95.74,95.75,18106.0,94.1661,94.1759,94.1464,94.1563,18106.0
2025-03-26 11:30:00,95.75,95.76,95.74,95.75,23023.0,94.1563,94.1661,94.1464,94.1563,23023.0
2025-03-26 11:35:00,95.75,95.78,95.74,95.78,32278.0,94.1563,94.1858,94.1464,94.1858,32278.0
2025-03-26 11:40:00,95.78,95.78,95.73,95.73,49260.0,94.1858,94.1858,94.1366,94.1366,49260.0
2025-03-26 11:45:00,95.74,95.74,95.72,95.72,16378.0,94.1464,94.1464,94.1268,94.1268,16378.0
2025-03-26 11:50:00,95.72,95.72,95.67,95.68,22136.0,94.1268,94.1268,94.0776,94.0874,22136.0
2025-03-26 11:55:00,95.67,95.7,95.67,95.7,99323.0,94.0776,94.1071,94.0776,94.1071,99323.0
2025-03-26 12:00:00,95.7,95.71,95.68,95.7,59940.0,94.1071,94.1169,94.0874,94.1071,59940.0
2025-03-26 12:05:00,95.71,95.74,95.68,95.69,52227.0,94.1169,94.1464,94.0874,94.0973,52227.0
2025-03-26 12:10:00,95.68,95.7,95.67,95.69,41828.0,94.0874,94.1071,94.0776,94.0973,41828.0
2025-03-26 12:15:00,95.68,95.68,95.67,95.67,11181.0,94.0874,94.0874,94.0776,94.0776,11181.0
2025-03-26 12:20:00,95.67,95.68,95.67,95.67,16745.0,94.0776,94.0874,94.0776,94.0776,16745.0
2025-03-26 12:25:00,95.68,95.7,95.67,95.68,49291.0,94.0874,94.1071,94.0776,94.0874,49291.0
2025-03-26 12:30:00,95.68,95.7,95.67,95.68,44612.0,94.0874,94.1071,94.0776,94.0874,44612.0
2025-03-26 12:35:00,95.68,95.68,95.63,95.64,23749.0,94.0874,94.0874,94.0383,94.0481,23749.0
2025-03-26 12:40:00,95.63,95.64,95.6,95.6,27558.0,94.0383,94.0481,94.0088,94.0088,27558.0
2025-03-26 12:45:00,95.6,95.61,95.58,95.59,22294.0,94.0088,94.0186,93.9891,93.9989,22294.0
2025-03-26 12:50:00,95.58,95.59,95.56,95.56,72389.0,93.9891,93.9989,93.9694,93.9694,72389.0
2025-03-26 12:55:00,95.56,95.56,95.51,95.51,53646.0,93.9694,93.9694,93.9203,93.9203,53646.0
2025-03-26 13:00:00,95.51,95.52,95.49,95.51,114795.0,93.9203,93.9301,93.9006,93.9203,114795.0
2025-03-26 13:05:00,95.52,95.52,95.49,95.5,184761.0,93.9301,93.9301,93.9006,93.9104,184761.0
2025-03-26 13:10:00,95.49,95.5,95.47,95.47,47158.0,93.9006,93.9104,93.8809,93.8809,47158.0
2025-03-26 13:15:00,95.48,95.48,95.45,95.45,120523.0,93.8908,93.8908,93.8613,93.8613,120523.0
2025-03-26 13:20:00,95.46,95.47,95.44,95.44,58852.0,93.8711,93.8809,93.8514,93.8514,58852.0
2025-03-26 13:25:00,95.45,95.47,95.44,95.47,125666.0,93.8613,93.8809,93.8514,93.8809,125666.0
2025-03-26 13:30:00,95.46,95.47,95.45,95.46,60549.0,93.8711,93.8809,93.8613,93.8711,60549.0
2025-03-26 13:35:00,95.45,95.47,95.42,95.45,267629.0,93.8613,93.8809,93.8318,93.8613,267629.0
2025-03-26 13:40:00,95.45,95.47,95.44,95.46,35046.0,93.8613,93.8809,93.8514,93.8711,35046.0
2025-03-26 13:45:00,95.46,95.49,95.45,95.48,42241.0,93.8711,93.9006,93.8613,93.8908,42241.0
2025-03-26 13:50:00,95.49,95.51,95.49,95.5,34686.0,93.9006,93.9203,93.9006,93.9104,34686.0
2025-03-26 13:55:00,95.5,95.52,95.49,95.51,75809.0,93.9104,93.9301,93.9006,93.9203,75809.0
2025-03-26 14:00:00,95.5,95.55,95.5,95.55,62840.0,93.9104,93.9596,93.9104,93.9596,62840.0
2025-03-26 14:05:00,95.54,95.57,95.54,95.56,25843.0,93.9498,93.9793,93.9498,93.9694,25843.0
2025-03-26 14:10:00,95.56,95.61,95.56,95.59,52999.0,93.9694,94.0186,93.9694,93.9989,52999.0
2025-03-26 14:15:00,95.59,95.61,95.59,95.61,23223.0,93.9989,94.0186,93.9989,94.0186,23223.0
2025-03-26 14:20:00,95.6,95.62,95.59,95.62,42500.0,94.0088,94.0284,93.9989,94.0284,42500.0
2025-03-26 14:25:00,95.62,95.62,95.6,95.6,28561.0,94.0284,94.0284,94.0088,94.0088,28561.0
2025-03-26 14:30:00,95.6,95.61,95.56,95.56,39593.0,94.0088,94.0186,93.9694,93.9694,39593.0
2025-03-26 14:35:00,95.56,95.57,95.54,95.55,84469.0,93.9694,93.9793,93.9498,93.9596,84469.0
2025-03-26 14:40:00,95.55,95.57,95.55,95.56,76692.0,93.9596,93.9793,93.9596,93.9694,76692.0
2025-03-26 14:45:00,95.56,95.58,95.54,95.55,40779.0,93.9694,93.9891,93.9498,93.9596,40779.0
2025-03-26 14:50:00,95.55,95.55,95.52,95.53,27038.0,93.9596,93.9596,93.9301,93.9399,27038.0
2025-03-26 14:55:00,95.52,95.53,95.5,95.51,56562.0,93.9301,93.9399,93.9104,93.9203,56562.0
2025-03-26 15:00:00,95.51,95.55,95.5,95.55,35023.0,93.9203,93.9596,93.9104,93.9596,35023.0
2025-03-26 15:05:00,95.55,95.56,95.54,95.55,43199.0,93.9596,93.9694,93.9498,93.9596,43199.0
2025-03-26 15:10:00,95.54,95.55,95.53,95.54,16428.0,93.9498,93.9596,93.9399,93.9498,16428.0
2025-03-26 15:15:00,95.55,95.56,95.53,95.54,41663.0,93.9596,93.9694,93.9399,93.9498,41663.0
2025-03-26 15:20:00,95.54,95.56,95.53,95.54,13669.0,93.9498,93.9694,93.9399,93.9498,13669.0
2025-03-26 15:25:00,95.54,95.55,95.52,95.53,30471.0,93.9498,93.9596,93.9301,93.9399,30471.0
2025-03-26 15:30:00,95.53,95.55,95.52,95.55,61869.0,93.9399,93.9596,93.9301,93.9596,61869.0
2025-03-26 15:35:00,95.55,95.55,95.53,95.53,22174.0,93.9596,93.9596,93.9399,93.9399,22174.0
2025-03-26 15:40:00,95.53,95.55,95.52,95.54,23397.0,93.9399,93.9596,93.9301,93.9498,23397.0
2025-03-26 15:45:00,95.54,95.59,95.53,95.58,74942.0,93.9498,93.9989,93.9399,93.9891,74942.0
2025-03-26 15:50:00,95.58,95.62,95.58,95.62,67987.0,93.9891,94.0284,93.9891,94.0284,67987.0
2025-03-26 15:55:00,95.62,95.62,95.59,95.61,144540.0,94.0284,94.0284,93.9989,94.0186,144540.0
2025-03-27 09:30:00,95.54,95.54,95.42,95.45,56250.0,93.9498,93.9498,93.8318,93.8613,56250.0
2025-03-27 09:35:00,95.44,95.45,95.41,95.43,17242.0,93.8514,93.8613,93.8219,93.8416,17242.0
2025-03-27 09:40:00,95.43,95.45,95.41,95.44,6025.0,93.8416,93.8613,93.8219,93.8514,6025.0
2025-03-27 09:45:00,95.45,95.5,95.45,95.5,6569.0,93.8613,93.9104,93.8613,93.9104,6569.0
2025-03-27 09:50:00,95.51,95.56,95.5,95.56,26021.0,93.9203,93.9694,93.9104,93.9694,26021.0
2025-03-27 09:55:00,95.56,95.57,95.55,95.55,6452.0,93.9694,93.9793,93.9596,93.9596,6452.0
2025-03-27 10:00:00,95.55,95.58,95.55,95.56,8113.0,93.9596,93.9891,93.9596,93.9694,8113.0
2025-03-27 10:05:00,95.56,95.57,95.54,95.54,24133.0,93.9694,93.9793,93.9498,93.9498,24133.0
2025-03-27 10:10:00,95.54,95.57,95.52,95.56,36892.0,93.9498,93.9793,93.9301,93.9694,36892.0
2025-03-27 10:15:00,95.56,95.6,95.55,95.59,9006.0,93.9694,94.0088,93.9596,93.9989,9006.0
2025-03-27 10:20:00,95.59,95.59,95.56,95.58,11864.0,93.9989,93.9989,93.9694,93.9891,11864.0
2025-03-27 10:25:00,95.57,95.6,95.57,95.59,6595.0,93.9793,94.0088,93.9793,93.9989,6595.0
2025-03-27 10:30:00,95.6,95.62,95.6,95.61,9436.0,94.0088,94.0284,94.0088,94.0186,9436.0
2025-03-27 10:35:00,95.62,95.65,95.62,95.65,13934.0,94.0284,94.0579,94.0284,94.0579,13934.0
2025-03-27 10:40:00,95.65,95.65,95.62,95.62,32133.0,94.0579,94.0579,94.0284,94.0284,32133.0
2025-03-27 10:45:00,95.62,95.62,95.59,95.6,42398.0,94.0284,94.0284,93.9989,94.0088,42398.0
2025-03-27 10:50:00,95.61,95.61,95.59,95.59,19776.0,94.0186,94.0186,93.9989,93.9989,19776.0
2025-03-27 10:55:00,95.59,95.62,95.58,95.62,24449.0,93.9989,94.0284,93.9891,94.0284,24449.0
2025-03-27 11:00:00,95.61,95.62,95.6,95.61,25416.0,94.0186,94.0284,94.0088,94.0186,25416.0
2025-03-27 11:05:00,95.61,95.61,95.6,95.61,6741.0,94.0186,94.0186,94.0088,94.0186,6741.0
2025-03-27 11:10:00,95.61,95.63,95.6,95.62,31794.0,94.0186,94.0383,94.0088,94.0284,31794.0
2025-03-27 11:15:00,95.62,95.62,95.6,95.61,4930.0,94.0284,94.0284,94.0088,94.0186,4930.0
2025-03-27 11:20:00,95.61,95.61,95.59,95.59,34959.0,94.0186,94.0186,93.9989,93.9989,34959.0
2025-03-27 11:25:00,95.59,95.6,95.57,95.57,29581.0,93.9989,94.0088,93.9793,93.9793,29581.0
2025-03-27 11:30:00,95.57,95.57,95.54,95.54,30581.0,93.9793,93.9793,93.9498,93.9498,30581.0
2025-03-27 11:35:00,95.54,95.55,95.52,95.55,21007.0,93.9498,93.9596,93.9301,93.9596,21007.0
2025-03-27 11:40:00,95.55,95.55,95.51,95.52,41791.0,93.9596,93.9596,93.9203,93.9301,41791.0
2025-03-27 11:45:00,95.52,95.52,95.5,95.51,16500.0,93.9301,93.9301,93.9104,93.9203,16500.0
2025-03-27 11:50:00,95.51,95.51,95.48,95.5,111171.0,93.9203,93.9203,93.8908,93.9104,111171.0
2025-03-27 11:55:00,95.49,95.5,95.47,95.47,14203.0,93.9006,93.9104,93.8809,93.8809,14203.0
2025-03-27 12:00:00,95.48,95.5,95.47,95.5,30489.0,93.8908,93.9104,93.8809,93.9104,30489.0
2025-03-27 12:05:00,95.5,95.51,95.49,95.51,43080.0,93.9104,93.9203,93.9006,93.9203,43080.0
2025-03-27 12:10:00,95.51,95.51,95.49,95.51,11657.0,93.9203,93.9203,93.9006,93.9203,11657.0
2025-03-27 12:15:00,95.51,95.53,95.5,95.53,23387.0,93.9203,93.9399,93.9104,93.9399,23387.0
2025-03-27 12:20:00,95.53,95.53,95.52,95.52,20577.0,93.9399,93.9399,93.9301,93.9301,20577.0
2025-03-27 12:25:00,95.53,95.53,95.51,95.52,15444.0,93.9399,93.9399,93.9203,93.9301,15444.0
2025-03-27 12:30:00,95.52,95.53,95.51,95.52,54226.0,93.9301,93.9399,93.9203,93.9301,54226.0
2025-03-27 12:35:00,95.5,95.51,95.48,95.48,56454.0,93.9104,93.9203,93.8908,93.8908,56454.0
2025-03-27 12:40:00,95.48,95.49,95.46,95.47,16707.0,93.8908,93.9006,93.8711,93.8809,16707.0
2025-03-27 12:45:00,95.47,95.47,95.43,95.43,34354.0,93.8809,93.8809,93.8416,93.8416,34354.0
2025-03-27 12:50:00,95.43,95.46,95.41,95.46,19652.0,93.8416,93.8711,93.8219,93.8711,19652.0
2025-03-27 12:55:00,95.46,95.46,95.42,95.42,8995.0,93.8711,93.8711,93.8318,93.8318,8995.0
2025-03-27 13:00:00,95.43,95.44,95.4,95.44,5773.0,93.8416,93.8514,93.8121,93.8514,5773.0
2025-03-27 13:05:00,95.44,95.46,95.44,95.45,17748.0,93.8514,93.8711,93.8514,93.8613,17748.0
2025-03-27 13:10:00,95.44,95.45,95.44,95.44,10087.0,93.8514,93.8613,93.8514,93.8514,10087.0
2025-03-27 13:15:00,95.45,95.47,95.44,95.47,16097.0,93.8613,93.8809,93.8514,93.8809,16097.0
2025-03-27 13:20:00,95.46,95.46,95.45,95.46,14368.0,93.8711,93.8711,93.8613,93.8711,14368.0
2025-03-27 13:25:00,95.45,95.48,95.45,95.45,7891.0,93.8613,93.8908,93.8613,93.8613,7891.0
2025-03-27 13:30:00,95.45,95.46,95.44,95.45,5638.0,93.8613,93.8711,93.8514,93.8613,5638.0
2025-03-27 13:35:00,95.45,95.46,95.43,95.44,10067.0,93.8613,93.8711,93.8416,93.8514,10067.0
2025-03-27 13:40:00,95.44,95.45,95.43,95.44,18366.0,93.8514,93.8613,93.8416,93.8514,18366.0
2025-03-27 13:45:00,95.44,95.47,95.43,95.46,23752.0,93.8514,93.8809,93.8416,93.8711,23752.0
2025-03-27 13:50:00,95.47,95.48,95.43,95.43,8973.0,93.8809,93.8908,93.8416,93.8416,8973.0
2025-03-27 13:55:00,95.43,95.44,95.42,95.43,3216.0,93.8416,93.8514,93.8318,93.8416,3216.0
2025-03-27 14:00:00,95.43,95.45,95.43,95.45,7359.0,93.8416,93.8613,93.8416,93.8613,7359.0
2025-03-27 14:05:00,95.45,95.46,95.43,95.43,43014.0,93.8613,93.8711,93.8416,93.8416,43014.0
2025-03-27 14:10:00,95.44,95.45,95.43,95.45,21612.0,93.8514,93.8613,93.8416,93.8613,21612.0
2025-03-27 14:15:00,95.45,95.46,95.44,95.44,19789.0,93.8613,93.8711,93.8514,93.8514,19789.0
2025-03-27 14:20:00,95.44,95.45,95.43,95.44,26743.0,93.8514,93.8613,93.8416,93.8514,26743.0
2025-03-27 14:25:00,95.43,95.44,95.43,95.43,19652.0,93.8416,93.8514,93.8416,93.8416,19652.0
2025-03-27 14:30:00,95.44,95.44,95.42,95.43,30905.0,93.8514,93.8514,93.8318,93.8416,30905.0
2025-03-27 14:35:00,95.42,95.44,95.42,95.43,32992.0,93.8318,93.8514,93.8318,93.8416,32992.0
2025-03-27 14:40:00,95.42,95.44,95.42,95.43,25460.0,93.8318,93.8514,93.8318,93.8416,25460.0
2025-03-27 14:45:00,95.43,95.43,95.42,95.43,22590.0,93.8416,93.8416,93.8318,93.8416,22590.0
2025-03-27 14:50:00,95.43,95.44,95.42,95.43,22696.0,93.8416,93.8514,93.8318,93.8416,22696.0
2025-03-27 14:55:00,95.43,95.45,95.42,95.44,41117.0,93.8416,93.8613,93.8318,93.8514,41117.0
2025-03-27 15:00:00,95.43,95.44,95.42,95.44,29044.0,93.8416,93.8514,93.8318,93.8514,29044.0
2025-03-27 15:05:00,95.43,95.43,95.42,95.43,45967.0,93.8416,93.8416,93.8318,93.8416,45967.0
2025-03-27 15:10:00,95.43,95.45,95.42,95.45,35889.0,93.8416,93.8613,93.8318,93.8613,35889.0
2025-03-27 15:15:00,95.45,95.47,95.44,95.46,140351.0,93.8613,93.8809,93.8514,93.8711,140351.0
2025-03-27 15:20:00,95.47,95.48,95.45,95.48,101348.0,93.8809,93.8908,93.8613,93.8908,101348.0
2025-03-27 15:25:00,95.47,95.49,95.46,95.48,43006.0,93.8809,93.9006,93.8711,93.8908,43006.0
2025-03-27 15:30:00,95.48,95.48,95.45,95.47,63091.0,93.8908,93.8908,93.8613,93.8809,63091.0
2025-03-27 15:35:00,95.47,95.47,95.45,95.46,58891.0,93.8809,93.8809,93.8613,93.8711,58891.0
2025-03-27 15:40:00,95.45,95.47,95.44,95.44,73843.0,93.8613,93.8809,93.8514,93.8514,73843.0
2025-03-27 15:45:00,95.45,95.45,95.42,95.43,75721.0,93.8613,93.8613,93.8318,93.8416,75721.0
2025-03-27 15:50:00,95.42,95.43,95.4,95.42,134562.0,93.8318,93.8416,93.8121,93.8318,134562.0
2025-03-27 15:55:00,95.43,95.43,95.39,95.4,132917.0,93.8416,93.8416,93.8023,93.8121,132917.0
2025-03-28 09:30:00,95.47,95.49,95.34,95.34,45835.0,93.8809,93.9006,93.7531,93.7531,45835.0
2025-03-28 09:35:00,95.35,95.41,95.35,95.39,61867.0,93.7629,93.8219,93.7629,93.8023,61867.0
2025-03-28 09:40:00,95.39,95.4,95.37,95.38,42804.0,93.8023,93.8121,93.7826,93.7924,42804.0
2025-03-28 09:45:00,95.37,95.39,95.37,95.37,4953.0,93.7826,93.8023,93.7826,93.7826,4953.0
2025-03-28 09:50:00,95.37,95.38,95.35,95.36,10900.0,93.7826,93.7924,93.7629,93.7728,10900.0
2025-03-28 09:55:00,95.36,95.36,95.32,95.32,7911.0,93.7728,93.7728,93.7334,93.7334,7911.0
2025-03-28 10:00:00,95.32,95.33,95.29,95.31,20346.0,93.7334,93.7433,93.7039,93.7236,20346.0
2025-03-28 10:05:00,95.31,95.31,95.24,95.25,10939.0,93.7236,93.7236,93.6548,93.6646,10939.0
2025-03-28 10:10:00,95.24,95.25,95.2,95.23,208841.0,93.6548,93.6646,93.6154,93.6449,208841.0
2025-03-28 10:15:00,95.22,95.23,95.21,95.23,21582.0,93.6351,93.6449,93.6253,93.6449,21582.0
2025-03-28 10:20:00,95.23,95.23,95.2,95.2,36854.0,93.6449,93.6449,93.6154,93.6154,36854.0
2025-03-28 10:25:00,95.2,95.22,95.18,95.22,32534.0,93.6154,93.6351,93.5958,93.6351,32534.0
2025-03-28 10:30:00,95.22,95.22,95.18,95.19,39495.0,93.6351,93.6351,93.5958,93.6056,39495.0
2025-03-28 10:35:00,95.19,95.2,95.16,95.19,42021.0,93.6056,93.6154,93.5761,93.6056,42021.0
2025-03-28 10:40:00,95.19,95.21,95.17,95.21,47499.0,93.6056,93.6253,93.5859,93.6253,47499.0
2025-03-28 10:45:00,95.21,95.22,95.2,95.21,67099.0,93.6253,93.6351,93.6154,93.6253,67099.0
2025-03-28 10:50:00,95.22,95.24,95.2,95.23,27530.0,93.6351,93.6548,93.6154,93.6449,27530.0
2025-03-28 10:55:00,95.23,95.24,95.2,95.22,31156.0,93.6449,93.6548,93.6154,93.6351,31156.0
2025-03-28 11:00:00,95.22,95.22,95.17,95.18,76358.0,93.6351,93.6351,93.5859,93.5958,76358.0
2025-03-28 11:05:00,95.18,95.2,95.17,95.18,31045.0,93.5958,93.6154,93.5859,93.5958,31045.0
2025-03-28 11:10:00,95.18,95.2,95.16,95.19,158247.0,93.5958,93.6154,93.5761,93.6056,158247.0
2025-03-28 11:15:00,95.2,95.22,95.19,95.2,18839.0,93.6154,93.6351,93.6056,93.6154,18839.0
2025-03-28 11:20:00,95.2,95.23,95.2,95.22,19172.0,93.6154,93.6449,93.6154,93.6351,19172.0
2025-03-28 11:25:00,95.22,95.23,95.2,95.2,68254.0,93.6351,93.6449,93.6154,93.6154,68254.0
2025-03-28 11:30:00,95.2,95.21,95.19,95.2,28611.0,93.6154,93.6253,93.6056,93.6154,28611.0
2025-03-28 11:35:00,95.2,95.2,95.18,95.2,29973.0,93.6154,93.6154,93.5958,93.6154,29973.0
2025-03-28 11:40:00,95.2,95.2,95.17,95.19,32687.0,93.6154,93.6154,93.5859,93.6056,32687.0
2025-03-28 11:45:00,95.19,95.23,95.18,95.23,31130.0,93.6056,93.6449,93.5958,93.6449,31130.0
2025-03-28 11:50:00,95.22,95.22,95.19,95.2,40973.0,93.6351,93.6351,93.6056,93.6154,40973.0
2025-03-28 11:55:00,95.2,95.2,95.17,95.17,38067.0,93.6154,93.6154,93.5859,93.5859,38067.0
2025-03-28 12:00:00,95.17,95.18,95.16,95.16,44338.0,93.5859,93.5958,93.5761,93.5761,44338.0
2025-03-28 12:05:00,95.16,95.19,95.16,95.17,29083.0,93.5761,93.6056,93.5761,93.5859,29083.0
2025-03-28 12:10:00,95.17,95.18,95.16,95.17,14745.0,93.5859,93.5958,93.5761,93.5859,14745.0
2025-03-28 12:15:00,95.16,95.16,95.13,95.13,42831.0,93.5761,93.5761,93.5466,93.5466,42831.0
2025-03-28 12:20:00,95.14,95.15,95.13,95.13,17439.0,93.5564,93.5663,93.5466,93.5466,17439.0
2025-03-28 12:25:00,95.13,95.14,95.12,95.13,43333.0,93.5466,93.5564,93.5368,93.5466,43333.0
2025-03-28 12:30:00,95.13,95.14,95.11,95.12,41463.0,93.5466,93.5564,93.5269,93.5368,41463.0
2025-03-28 12:35:00,95.11,95.13,95.11,95.13,13833.0,93.5269,93.5466,93.5269,93.5466,13833.0
2025-03-28 12:40:00,95.13,95.16,95.12,95.15,25402.0,93.5466,93.5761,93.5368,93.5663,25402.0
2025-03-28 12:45:00,95.15,95.15,95.13,95.15,24473.0,93.5663,93.5663,93.5466,93.5663,24473.0
2025-03-28 12:50:00,95.15,95.16,95.15,95.15,13673.0,93.5663,93.5761,93.5663,93.5663,13673.0
2025-03-28 12:55:00,95.15,95.15,95.1,95.11,58468.0,93.5663,93.5663,93.5171,93.5269,58468.0
2025-03-28 13:00:00,95.11,95.11,95.08,95.09,18227.0,93.5269,93.5269,93.4974,93.5073,18227.0
2025-03-28 13:05:00,95.08,95.09,95.05,95.05,46877.0,93.4974,93.5073,93.4679,93.4679,46877.0
2025-03-28 13:10:00,95.06,95.08,95.05,95.08,224812.0,93.4778,93.4974,93.4679,93.4974,224812.0
2025-03-28 13:15:00,95.08,95.1,95.06,95.09,59969.0,93.4974,93.5171,93.4778,93.5073,59969.0
2025-03-28 13:20:00,95.09,95.1,95.07,95.1,20841.0,93.5073,93.5171,93.4876,93.5171,20841.0
2025-03-28 13:25:00,95.1,95.12,95.08,95.09,54034.0,93.5171,93.5368,93.4974,93.5073,54034.0
2025-03-28 13:30:00,95.09,95.1,95.08,95.1,25206.0,93.5073,93.5171,93.4974,93.5171,25206.0
2025-03-28 13:35:00,95.1,95.11,95.09,95.11,13635.0,93.5171,93.5269,93.5073,93.5269,13635.0
2025-03-28 13:40:00,95.12,95.13,95.11,95.13,14006.0,93.5368,93.5466,93.5269,93.5466,14006.0
2025-03-28 13:45:00,95.13,95.15,95.11,95.14,52555.0,93.5466,93.5663,93.5269,93.5564,52555.0
2025-03-28 13:50:00,95.14,95.17,95.14,95.17,30471.0,93.5564,93.5859,93.5564,93.5859,30471.0
2025-03-28 13:55:00,95.17,95.19,95.16,95.19,12511.0,93.5859,93.6056,93.5761,93.6056,12511.0
2025-03-28 14:00:00,95.2,95.21,95.19,95.19,41458.0,93.6154,93.6253,93.6056,93.6056,41458.0
2025-03-28 14:05:00,95.2,95.25,95.19,95.25,64773.0,93.6154,93.6646,93.6056,93.6646,64773.0
2025-03-28 14:10:00,95.25,95.25,95.23,95.23,27154.0,93.6646,93.6646,93.6449,93.6449,27154.0
2025-03-28 14:15:00,95.23,95.23,95.19,95.2,142405.0,93.6449,93.6449,93.6056,93.6154,142405.0
2025-03-28 14:20:00,95.2,95.21,95.18,95.2,19001.0,93.6154,93.6253,93.5958,93.6154,19001.0
2025-03-28 14:25:00,95.2,95.2,95.19,95.2,12448.0,93.6154,93.6154,93.6056,93.6154,12448.0
2025-03-28 14:30:00,95.2,95.23,95.2,95.23,12165.0,93.6154,93.6449,93.6154,93.6449,12165.0
2025-03-28 14:35:00,95.23,95.23,95.2,95.2,27231.0,93.6449,93.6449,93.6154,93.6154,27231.0
2025-03-28 14:40:00,95.2,95.2,95.18,95.19,7768.0,93.6154,93.6154,93.5958,93.6056,7768.0
2025-03-28 14:45:00,95.19,95.2,95.18,95.19,10500.0,93.6056,93.6154,93.5958,93.6056,10500.0
2025-03-28 14:50:00,95.2,95.23,95.19,95.23,17980.0,93.6154,93.6449,93.6056,93.6449,17980.0
2025-03-28 14:55:00,95.23,95.26,95.22,95.26,16090.0,93.6449,93.6744,93.6351,93.6744,16090.0
2025-03-28 15:00:00,95.26,95.28,95.25,95.27,55471.0,93.6744,93.6941,93.6646,93.6843,55471.0
2025-03-28 15:05:00,95.27,95.29,95.26,95.29,9666.0,93.6843,93.7039,93.6744,93.7039,9666.0
2025-03-28 15:10:00,95.29,95.3,95.26,95.27,62604.0,93.7039,93.7138,93.6744,93.6843,62604.0
2025-03-28 15:15:00,95.26,95.29,95.25,95.29,22895.0,93.6744,93.7039,93.6646,93.7039,22895.0
2025-03-28 15:20:00,95.29,95.3,95.28,95.29,11019.0,93.7039,93.7138,93.6941,93.7039,11019.0
2025-03-28 15:25:00,95.3,95.3,95.27,95.28,11195.0,93.7138,93.7138,93.6843,93.6941,11195.0
2025-03-28 15:30:00,95.28,95.28,95.23,95.23,28699.0,93.6941,93.6941,93.6449,93.6449,28699.0
2025-03-28 15:35:00,95.23,95.26,95.23,95.26,20101.0,93.6449,93.6744,93.6449,93.6744,20101.0
2025-03-28 15:40:00,95.26,95.26,95.23,95.25,45766.0,93.6744,93.6744,93.6449,93.6646,45766.0
2025-03-28 15:45:00,95.26,95.26,95.23,95.25,31156.0,93.6744,93.6744,93.6449,93.6646,31156.0
2025-03-28 15:50:00,95.25,95.26,95.23,95.25,49155.0,93.6646,93.6744,93.6449,93.6646,49155.0
2025-03-28 15:55:00,95.26,95.27,95.21,95.21,139209.0,93.6744,93.6843,93.6253,93.6253,139209.0
2025-03-31 09:30:00,94.87,94.96,94.86,94.87,79279.0,93.2909,93.3794,93.2811,93.2909,79279.0
2025-03-31 09:35:00,94.88,94.92,94.88,94.9,15401.0,93.3008,93.3401,93.3008,93.3204,15401.0
2025-03-31 09:40:00,94.89,94.9,94.86,94.88,46832.0,93.3106,93.3204,93.2811,93.3008,46832.0
2025-03-31 09:45:00,94.87,94.89,94.84,94.88,159436.0,93.2909,93.3106,93.2614,93.3008,159436.0
2025-03-31 09:50:00,94.88,94.96,94.86,94.95,40345.0,93.3008,93.3794,93.2811,93.3696,40345.0
2025-03-31 09:55:00,94.95,94.97,94.94,94.95,31789.0,93.3696,93.3893,93.3598,93.3696,31789.0
2025-03-31 10:00:00,94.96,95.1,94.96,95.09,204602.0,93.3794,93.5171,93.3794,93.5073,204602.0
2025-03-31 10:05:00,95.09,95.14,95.08,95.13,65035.0,93.5073,93.5564,93.4974,93.5466,65035.0
2025-03-31 10:10:00,95.13,95.14,95.06,95.09,49671.0,93.5466,93.5564,93.4778,93.5073,49671.0
2025-03-31 10:15:00,95.08,95.08,95.02,95.03,28933.0,93.4974,93.4974,93.4384,93.4483,28933.0
2025-03-31 10:20:00,95.03,95.07,95.02,95.06,96904.0,93.4483,93.4876,93.4384,93.4778,96904.0
2025-03-31 10:25:00,95.06,95.07,95.04,95.04,78355.0,93.4778,93.4876,93.4581,93.4581,78355.0
2025-03-31 10:30:00,95.04,95.1,95.04,95.09,27418.0,93.4581,93.5171,93.4581,93.5073,27418.0
2025-03-31 10:35:00,95.1,95.12,95.09,95.1,58637.0,93.5171,93.5368,93.5073,93.5171,58637.0
2025-03-31 10:40:00,95.1,95.12,95.08,95.09,25213.0,93.5171,93.5368,93.4974,93.5073,25213.0
2025-03-31 10:45:00,95.09,95.09,95.05,95.08,64961.0,93.5073,93.5073,93.4679,93.4974,64961.0
2025-03-31 10:50:00,95.08,95.09,95.05,95.08,22053.0,93.4974,93.5073,93.4679,93.4974,22053.0
2025-03-31 10:55:00,95.09,95.1,95.08,95.1,8274.0,93.5073,93.5171,93.4974,93.5171,8274.0
2025-03-31 11:00:00,95.11,95.15,95.1,95.15,25779.0,93.5269,93.5663,93.5171,93.5663,25779.0
2025-03-31 11:05:00,95.15,95.16,95.11,95.11,20299.0,93.5663,93.5761,93.5269,93.5269,20299.0
2025-03-31 11:10:00,95.1,95.12,95.08,95.09,20110.0,93.5171,93.5368,93.4974,93.5073,20110.0
2025-03-31 11:15:00,95.09,95.12,95.08,95.11,5644.0,93.5073,93.5368,93.4974,93.5269,5644.0
2025-03-31 11:20:00,95.12,95.13,95.1,95.13,12403.0,93.5368,93.5466,93.5171,93.5466,12403.0
2025-03-31 11:25:00,95.13,95.13,95.11,95.11,33282.0,93.5466,93.5466,93.5269,93.5269,33282.0
2025-03-31 11:30:00,95.11,95.13,95.08,95.13,32454.0,93.5269,93.5466,93.4974,93.5466,32454.0
2025-03-31 11:35:00,95.13,95.16,95.12,95.16,43901.0,93.5466,93.5761,93.5368,93.5761,43901.0
2025-03-31 11:40:00,95.16,95.16,95.14,95.14,48525.0,93.5761,93.5761,93.5564,93.5564,48525.0
2025-03-31 11:45:00,95.14,95.15,95.13,95.14,8310.0,93.5564,93.5663,93.5466,93.5564,8310.0
2025-03-31 11:50:00,95.15,95.16,95.14,95.16,51555.0,93.5663,93.5761,93.5564,93.5761,51555.0
2025-03-31 11:55:00,95.16,95.16,95.13,95.14,37488.0,93.5761,93.5761,93.5466,93.5564,37488.0
2025-03-31 12:00:00,95.15,95.17,95.15,95.17,9742.0,93.5663,93.5859,93.5663,93.5859,9742.0
2025-03-31 12:05:00,95.18,95.18,95.14,95.14,28165.0,93.5958,93.5958,93.5564,93.5564,28165.0
2025-03-31 12:10:00,95.14,95.14,95.09,95.09,62096.0,93.5564,93.5564,93.5073,93.5073,62096.0
2025-03-31 12:15:00,95.09,95.13,95.09,95.13,13475.0,93.5073,93.5466,93.5073,93.5466,13475.0
2025-03-31 12:20:00,95.12,95.13,95.1,95.11,16492.0,93.5368,93.5466,93.5171,93.5269,16492.0
2025-03-31 12:25:00,95.12,95.17,95.11,95.17,39883.0,93.5368,93.5859,93.5269,93.5859,39883.0
2025-03-31 12:30:00,95.16,95.16,95.14,95.16,41779.0,93.5761,93.5761,93.5564,93.5761,41779.0
2025-03-31 12:35:00,95.15,95.16,95.14,95.15,9163.0,93.5663,93.5761,93.5564,93.5663,9163.0
2025-03-31 12:40:00,95.14,95.15,95.13,95.13,31428.0,93.5564,93.5663,93.5466,93.5466,31428.0
2025-03-31 12:45:00,95.14,95.15,95.12,95.12,34565.0,93.5564,93.5663,93.5368,93.5368,34565.0
2025-03-31 12:50:00,95.13,95.15,95.12,95.15,8173.0,93.5466,93.5663,93.5368,93.5663,8173.0
2025-03-31 12:55:00,95.15,95.15,95.12,95.13,32142.0,93.5663,93.5663,93.5368,93.5466,32142.0
2025-03-31 13:00:00,95.13,95.14,95.11,95.13,7262.0,93.5466,93.5564,93.5269,93.5466,7262.0
2025-03-31 13:05:00,95.14,95.15,95.11,95.13,31099.0,93.5564,93.5663,93.5269,93.5466,31099.0
2025-03-31 13:10:00,95.13,95.14,95.12,95.14,15098.0,93.5466,93.5564,93.5368,93.5564,15098.0
2025-03-31 13:15:00,95.14,95.17,95.12,95.13,81626.0,93.5564,93.5859,93.5368,93.5466,81626.0
2025-03-31 13:20:00,95.13,95.13,95.09,95.09,10455.0,93.5466,93.5466,93.5073,93.5073,10455.0
2025-03-31 13:25:00,95.1,95.1,95.07,95.08,12582.0,93.5171,93.5171,93.4876,93.4974,12582.0
2025-03-31 13:30:00,95.08,95.11,95.08,95.1,10938.0,93.4974,93.5269,93.4974,93.5171,10938.0
2025-03-31 13:35:00,95.1,95.1,95.09,95.1,14389.0,93.5171,93.5171,93.5073,93.5171,14389.0
2025-03-31 13:40:00,95.1,95.1,95.07,95.07,12473.0,93.5171,93.5171,93.4876,93.4876,12473.0
2025-03-31 13:45:00,95.06,95.07,95.05,95.06,8809.0,93.4778,93.4876,93.4679,93.4778,8809.0
2025-03-31 13:50:00,95.06,95.08,95.06,95.06,93464.0,93.4778,93.4974,93.4778,93.4778,93464.0
2025-03-31 13:55:00,95.06,95.07,95.04,95.04,5069.0,93.4778,93.4876,93.4581,93.4581,5069.0
2025-03-31 14:00:00,95.05,95.09,95.04,95.08,10195.0,93.4679,93.5073,93.4581,93.4974,10195.0
2025-03-31 14:05:00,95.07,95.11,95.07,95.11,2805.0,93.4876,93.5269,93.4876,93.5269,2805.0
2025-03-31 14:10:00,95.13,95.15,95.11,95.14,43921.0,93.5466,93.5663,93.5269,93.5564,43921.0
2025-03-31 14:15:00,95.14,95.16,95.13,95.16,31231.0,93.5564,93.5761,93.5466,93.5761,31231.0
2025-03-31 14:20:00,95.15,95.16,95.12,95.14,13029.0,93.5663,93.5761,93.5368,93.5564,13029.0
2025-03-31 14:25:00,95.13,95.13,95.12,95.12,5635.0,93.5466,93.5466,93.5368,93.5368,5635.0
2025-03-31 14:30:00,95.13,95.13,95.11,95.12,37731.0,93.5466,93.5466,93.5269,93.5368,37731.0
2025-03-31 14:35:00,95.13,95.13,95.12,95.13,2497.0,93.5466,93.5466,93.5368,93.5466,2497.0
2025-03-31 14:40:00,95.12,95.15,95.12,95.13,20887.0,93.5368,93.5663,93.5368,93.5466,20887.0
2025-03-31 14:45:00,95.13,95.13,95.12,95.13,25704.0,93.5466,93.5466,93.5368,93.5466,25704.0
2025-03-31 14:50:00,95.15,95.16,95.14,95.16,19307.0,93.5663,93.5761,93.5564,93.5761,19307.0
2025-03-31 14:55:00,95.16,95.16,95.14,95.15,85848.0,93.5761,93.5761,93.5564,93.5663,85848.0
2025-03-31 15:00:00,95.16,95.2,95.15,95.2,25058.0,93.5761,93.6154,93.5663,93.6154,25058.0
2025-03-31 15:05:00,95.2,95.23,95.2,95.23,28708.0,93.6154,93.6449,93.6154,93.6449,28708.0
2025-03-31 15:10:00,95.23,95.28,95.22,95.26,93461.0,93.6449,93.6941,93.6351,93.6744,93461.0
2025-03-31 15:15:00,95.26,95.27,95.25,95.27,9340.0,93.6744,93.6843,93.6646,93.6843,9340.0
2025-03-31 15:20:00,95.27,95.28,95.26,95.28,45103.0,93.6843,93.6941,93.6744,93.6941,45103.0
2025-03-31 15:25:00,95.27,95.27,95.24,95.25,89139.0,93.6843,93.6843,93.6548,93.6646,89139.0
2025-03-31 15:30:00,95.25,95.27,95.24,95.27,66913.0,93.6646,93.6843,93.6548,93.6843,66913.0
2025-03-31 15:35:00,95.27,95.3,95.27,95.28,138197.0,93.6843,93.7138,93.6843,93.6941,138197.0
2025-03-31 15:40:00,95.28,95.34,95.28,95.29,102129.0,93.6941,93.7531,93.6941,93.7039,102129.0
2025-03-31 15:45:00,95.28,95.28,95.25,95.25,99047.0,93.6941,93.6941,93.6646,93.6646,99047.0
2025-03-31 15:50:00,95.26,95.28,95.21,95.24,197651.0,93.6744,93.6941,93.6253,93.6548,197651.0
2025-03-31 15:55:00,95.24,95.3,95.22,95.3,273215.0,93.6548,93.7138,93.6351,93.7138,273215.0
2025-04-01 09:30:00,94.66,94.79,94.66,94.72,143362.0,93.606,93.7346,93.606,93.6654,143362.0
2025-04-01 09:35:00,94.72,94.73,94.68,94.69,32362.0,93.6654,93.6753,93.6258,93.6357,32362.0
2025-04-01 09:40:00,94.69,94.73,94.68,94.72,24719.0,93.6357,93.6753,93.6258,93.6654,24719.0
2025-04-01 09:45:00,94.72,94.81,94.72,94.81,29793.0,93.6654,93.7544,93.6654,93.7544,29793.0
2025-04-01 09:50:00,94.81,94.81,94.78,94.78,38394.0,93.7544,93.7544,93.7247,93.7247,38394.0
2025-04-01 09:55:00,94.78,94.79,94.73,94.76,85855.0,93.7247,93.7346,93.6753,93.7049,85855.0
2025-04-01 10:00:00,94.77,94.8,94.74,94.75,116892.0,93.7148,93.7445,93.6851,93.695,116892.0
2025-04-01 10:05:00,94.75,94.76,94.72,94.73,44701.0,93.695,93.7049,93.6654,93.6753,44701.0
2025-04-01 10:10:00,94.73,94.74,94.7,94.72,57391.0,93.6753,93.6851,93.6456,93.6654,57391.0
2025-04-01 10:15:00,94.72,94.75,94.72,94.72,40093.0,93.6654,93.695,93.6654,93.6654,40093.0
2025-04-01 10:20:00,94.72,94.74,94.69,94.72,35072.0,93.6654,93.6851,93.6357,93.6654,35072.0
2025-04-01 10:25:00,94.72,94.72,94.69,94.69,13394.0,93.6654,93.6654,93.6357,93.6357,13394.0
2025-04-01 10:30:00,94.69,94.71,94.68,94.71,24031.0,93.6357,93.6555,93.6258,93.6555,24031.0
2025-04-01 10:35:00,94.71,94.75,94.71,94.75,39573.0,93.6555,93.695,93.6555,93.695,39573.0
2025-04-01 10:40:00,94.74,94.76,94.74,94.75,33661.0,93.6851,93.7049,93.6851,93.695,33661.0
2025-04-01 10:45:00,94.75,94.76,94.75,94.75,4358.0,93.695,93.7049,93.695,93.695,4358.0
2025-04-01 10:50:00,94.76,94.81,94.76,94.81,22505.0,93.7049,93.7544,93.7049,93.7544,22505.0
2025-04-01 10:55:00,94.82,94.82,94.79,94.81,27938.0,93.7643,93.7643,93.7346,93.7544,27938.0
2025-04-01 11:00:00,94.8,94.83,94.8,94.82,13629.0,93.7445,93.7741,93.7445,93.7643,13629.0
2025-04-01 11:05:00,94.83,94.86,94.82,94.86,17556.0,93.7741,93.8038,93.7643,93.8038,17556.0
2025-04-01 11:10:00,94.86,94.94,94.85,94.94,38526.0,93.8038,93.8829,93.7939,93.8829,38526.0
2025-04-01 11:15:00,94.94,94.96,94.94,94.95,32312.0,93.8829,93.9027,93.8829,93.8928,32312.0
2025-04-01 11:20:00,94.95,94.96,94.93,94.95,17810.0,93.8928,93.9027,93.873,93.8928,17810.0
2025-04-01 11:25:00,94.95,94.96,94.94,94.94,39346.0,93.8928,93.9027,93.8829,93.8829,39346.0
2025-04-01 11:30:00,94.94,94.94,94.91,94.93,19565.0,93.8829,93.8829,93.8533,93.873,19565.0
2025-04-01 11:35:00,94.94,94.97,94.93,94.95,49715.0,93.8829,93.9126,93.873,93.8928,49715.0
2025-04-01 11:40:00,94.95,94.98,94.94,94.97,43456.0,93.8928,93.9225,93.8829,93.9126,43456.0
2025-04-01 11:45:00,94.98,95.0,94.97,95.0,51527.0,93.9225,93.9423,93.9126,93.9423,51527.0
2025-04-01 11:50:00,95.0,95.02,94.98,94.99,51297.0,93.9423,93.962,93.9225,93.9324,51297.0
2025-04-01 11:55:00,94.98,95.01,94.98,95.0,26262.0,93.9225,93.9521,93.9225,93.9423,26262.0
2025-04-01 12:00:00,95.0,95.03,94.99,95.03,25298.0,93.9423,93.9719,93.9324,93.9719,25298.0
2025-04-01 12:05:00,95.03,95.05,95.02,95.03,26115.0,93.9719,93.9917,93.962,93.9719,26115.0
2025-04-01 12:10:00,95.03,95.04,95.02,95.02,11860.0,93.9719,93.9818,93.962,93.962,11860.0
2025-04-01 12:15:00,95.03,95.05,95.01,95.05,36908.0,93.9719,93.9917,93.9521,93.9917,36908.0
2025-04-01 12:20:00,95.05,95.05,95.0,95.01,71570.0,93.9917,93.9917,93.9423,93.9521,71570.0
2025-04-01 12:25:00,95.01,95.01,94.96,94.96,61508.0,93.9521,93.9521,93.9027,93.9027,61508.0
2025-04-01 12:30:00,94.95,94.99,94.93,94.98,26967.0,93.8928,93.9324,93.873,93.9225,26967.0
2025-04-01 12:35:00,94.99,94.99,94.96,94.96,29340.0,93.9324,93.9324,93.9027,93.9027,29340.0
2025-04-01 12:40:00,94.97,94.98,94.95,94.96,59767.0,93.9126,93.9225,93.8928,93.9027,59767.0
2025-04-01 12:45:00,94.96,94.98,94.96,94.98,15962.0,93.9027,93.9225,93.9027,93.9225,15962.0
2025-04-01 12:50:00,94.98,95.01,94.97,95.01,14635.0,93.9225,93.9521,93.9126,93.9521,14635.0
2025-04-01 12:55:00,95.01,95.02,95.0,95.01,17181.0,93.9521,93.962,93.9423,93.9521,17181.0
2025-04-01 13:00:00,95.01,95.03,95.0,95.01,10483.0,93.9521,93.9719,93.9423,93.9521,10483.0
2025-04-01 13:05:00,95.0,95.0,94.98,95.0,24946.0,93.9423,93.9423,93.9225,93.9423,24946.0
2025-04-01 13:10:00,94.99,95.01,94.98,94.99,16547.0,93.9324,93.9521,93.9225,93.9324,16547.0
2025-04-01 13:15:00,94.99,95.0,94.98,94.98,14167.0,93.9324,93.9423,93.9225,93.9225,14167.0
2025-04-01 13:20:00,94.97,94.98,94.95,94.95,10368.0,93.9126,93.9225,93.8928,93.8928,10368.0
2025-04-01 13:25:00,94.95,94.96,94.93,94.95,12350.0,93.8928,93.9027,93.873,93.8928,12350.0
2025-04-01 13:30:00,94.95,94.96,94.94,94.95,14017.0,93.8928,93.9027,93.8829,93.8928,14017.0
2025-04-01 13:35:00,94.95,94.95,94.94,94.95,21139.0,93.8928,93.8928,93.8829,93.8928,21139.0
2025-04-01 13:40:00,94.95,94.96,94.94,94.94,32403.0,93.8928,93.9027,93.8829,93.8829,32403.0
2025-04-01 13:45:00,94.94,94.96,94.93,94.95,14018.0,93.8829,93.9027,93.873,93.8928,14018.0
2025-04-01 13:50:00,94.95,94.96,94.93,94.94,22797.0,93.8928,93.9027,93.873,93.8829,22797.0
2025-04-01 13:55:00,94.94,94.94,94.92,94.93,16001.0,93.8829,93.8829,93.8631,93.873,16001.0
2025-04-01 14:00:00,94.93,94.93,94.89,94.9,36680.0,93.873,93.873,93.8335,93.8434,36680.0
2025-04-01 14:05:00,94.91,94.92,94.9,94.91,19183.0,93.8533,93.8631,93.8434,93.8533,19183.0
2025-04-01 14:10:00,94.91,94.92,94.89,94.91,25176.0,93.8533,93.8631,93.8335,93.8533,25176.0
2025-04-01 14:15:00,94.92,94.93,94.85,94.87,56610.0,93.8631,93.873,93.7939,93.8137,56610.0
2025-04-01 14:20:00,94.87,94.87,94.85,94.85,19971.0,93.8137,93.8137,93.7939,93.7939,19971.0
2025-04-01 14:25:00,94.85,94.86,94.82,94.84,47740.0,93.7939,93.8038,93.7643,93.784,47740.0
2025-04-01 14:30:00,94.84,94.87,94.83,94.87,54193.0,93.784,93.8137,93.7741,93.8137,54193.0
2025-04-01 14:35:00,94.87,94.88,94.85,94.85,31406.0,93.8137,93.8236,93.7939,93.7939,31406.0
2025-04-01 14:40:00,94.86,94.87,94.85,94.86,32942.0,93.8038,93.8137,93.7939,93.8038,32942.0
2025-04-01 14:45:00,94.87,94.87,94.85,94.85,26892.0,93.8137,93.8137,93.7939,93.7939,26892.0
2025-04-01 14:50:00,94.85,94.86,94.84,94.86,16476.0,93.7939,93.8038,93.784,93.8038,16476.0
2025-04-01 14:55:00,94.87,94.88,94.85,94.87,35759.0,93.8137,93.8236,93.7939,93.8137,35759.0
2025-04-01 15:00:00,94.87,94.89,94.86,94.89,15836.0,93.8137,93.8335,93.8038,93.8335,15836.0
2025-04-01 15:05:00,94.9,94.91,94.89,94.89,36564.0,93.8434,93.8533,93.8335,93.8335,36564.0
2025-04-01 15:10:00,94.89,94.9,94.89,94.9,12372.0,93.8335,93.8434,93.8335,93.8434,12372.0
2025-04-01 15:15:00,94.9,94.91,94.88,94.89,40199.0,93.8434,93.8533,93.8236,93.8335,40199.0
2025-04-01 15:20:00,94.89,94.91,94.87,94.91,27068.0,93.8335,93.8533,93.8137,93.8533,27068.0
2025-04-01 15:25:00,94.91,94.92,94.88,94.89,43806.0,93.8533,93.8631,93.8236,93.8335,43806.0
2025-04-01 15:30:00,94.89,94.93,94.88,94.92,31266.0,93.8335,93.873,93.8236,93.8631,31266.0
2025-04-01 15:35:00,94.93,94.95,94.92,94.95,151053.0,93.873,93.8928,93.8631,93.8928,151053.0
2025-04-01 15:40:00,94.95,94.97,94.94,94.97,29537.0,93.8928,93.9126,93.8829,93.9126,29537.0
2025-04-01 15:45:00,94.97,94.99,94.96,94.98,61888.0,93.9126,93.9324,93.9027,93.9225,61888.0
2025-04-01 15:50:00,94.99,95.01,94.98,95.0,106078.0,93.9324,93.9521,93.9225,93.9423,106078.0
2025-04-01 15:55:00,95.0,95.01,94.98,95.0,156547.0,93.9423,93.9521,93.9225,93.9423,156547.0
2025-04-02 09:30:00,94.83,94.97,94.83,94.97,42186.0,93.7741,93.9126,93.7741,93.9126,42186.0
2025-04-02 09:35:00,94.98,95.05,94.95,95.02,25079.0,93.9225,93.9917,93.8928,93.962,25079.0
2025-04-02 09:40:00,95.03,95.04,94.97,94.99,15715.0,93.9719,93.9818,93.9126,93.9324,15715.0
2025-04-02 09:45:00,94.98,95.01,94.98,94.99,10634.0,93.9225,93.9521,93.9225,93.9324,10634.0
2025-04-02 09:50:00,94.98,94.98,94.95,94.95,12639.0,93.9225,93.9225,93.8928,93.8928,12639.0
2025-04-02 09:55:00,94.95,94.97,94.94,94.96,11127.0,93.8928,93.9126,93.8829,93.9027,11127.0
2025-04-02 10:00:00,94.94,94.99,94.94,94.99,45035.0,93.8829,93.9324,93.8829,93.9324,45035.0
2025-04-02 10:05:00,94.98,94.99,94.94,94.95,28780.0,93.9225,93.9324,93.8829,93.8928,28780.0
2025-04-02 10:10:00,94.95,94.96,94.93,94.94,21354.0,93.8928,93.9027,93.873,93.8829,21354.0
2025-04-02 10:15:00,94.94,94.96,94.93,94.95,20558.0,93.8829,93.9027,93.873,93.8928,20558.0
2025-04-02 10:20:00,94.96,94.96,94.93,94.96,35208.0,93.9027,93.9027,93.873,93.9027,35208.0
2025-04-02 10:25:00,94.95,94.98,94.94,94.98,15474.0,93.8928,93.9225,93.8829,93.9225,15474.0
2025-04-02 10:30:00,94.98,95.01,94.98,95.0,39973.0,93.9225,93.9521,93.9225,93.9423,39973.0
2025-04-02 10:35:00,94.99,95.01,94.99,95.01,15029.0,93.9324,93.9521,93.9324,93.9521,15029.0
2025-04-02 10:40:00,95.01,95.05,95.01,95.04,46729.0,93.9521,93.9917,93.9521,93.9818,46729.0
2025-04-02 10:45:00,95.04,95.06,95.03,95.05,20192.0,93.9818,94.0016,93.9719,93.9917,20192.0
2025-04-02 10:50:00,95.06,95.07,95.05,95.06,3402.0,94.0016,94.0115,93.9917,94.0016,3402.0
2025-04-02 10:55:00,95.06,95.09,95.06,95.09,37770.0,94.0016,94.0313,94.0016,94.0313,37770.0
2025-04-02 11:00:00,95.08,95.09,95.05,95.06,38694.0,94.0214,94.0313,93.9917,94.0016,38694.0
2025-04-02 11:05:00,95.07,95.07,95.05,95.06,35995.0,94.0115,94.0115,93.9917,94.0016,35995.0
2025-04-02 11:10:00,95.06,95.07,95.03,95.04,16573.0,94.0016,94.0115,93.9719,93.9818,16573.0
2025-04-02 11:15:00,95.03,95.05,95.03,95.05,23780.0,93.9719,93.9917,93.9719,93.9917,23780.0
2025-04-02 11:20:00,95.06,95.08,95.06,95.07,16634.0,94.0016,94.0214,94.0016,94.0115,16634.0
2025-04-02 11:25:00,95.08,95.11,95.07,95.09,22661.0,94.0214,94.051,94.0115,94.0313,22661.0
2025-04-02 11:30:00,95.09,95.11,95.09,95.09,14276.0,94.0313,94.051,94.0313,94.0313,14276.0
2025-04-02 11:35:00,95.09,95.1,95.07,95.09,34851.0,94.0313,94.0411,94.0115,94.0313,34851.0
2025-04-02 11:40:00,95.09,95.11,95.08,95.09,18714.0,94.0313,94.051,94.0214,94.0313,18714.0
2025-04-02 11:45:00,95.09,95.1,95.06,95.06,39951.0,94.0313,94.0411,94.0016,94.0016,39951.0
2025-04-02 11:50:00,95.06,95.06,95.04,95.04,26467.0,94.0016,94.0016,93.9818,93.9818,26467.0
2025-04-02 11:55:00,95.04,95.06,95.02,95.03,26585.0,93.9818,94.0016,93.962,93.9719,26585.0
2025-04-02 12:00:00,95.03,95.05,95.03,95.04,22054.0,93.9719,93.9917,93.9719,93.9818,22054.0
2025-04-02 12:05:00,95.04,95.05,95.03,95.03,21859.0,93.9818,93.9917,93.9719,93.9719,21859.0
2025-04-02 12:10:00,95.04,95.07,95.04,95.05,23412.0,93.9818,94.0115,93.9818,93.9917,23412.0
2025-04-02 12:15:00,95.05,95.07,95.05,95.06,18466.0,93.9917,94.0115,93.9917,94.0016,18466.0
2025-04-02 12:20:00,95.06,95.07,95.06,95.06,83753.0,94.0016,94.0115,94.0016,94.0016,83753.0
2025-04-02 12:25:00,95.05,95.09,95.03,95.09,15651.0,93.9917,94.0313,93.9719,94.0313,15651.0
2025-04-02 12:30:00,95.09,95.1,95.07,95.08,38576.0,94.0313,94.0411,94.0115,94.0214,38576.0
2025-04-02 12:35:00,95.08,95.08,95.05,95.08,18806.0,94.0214,94.0214,93.9917,94.0214,18806.0
2025-04-02 12:40:00,95.08,95.1,95.07,95.1,34212.0,94.0214,94.0411,94.0115,94.0411,34212.0
2025-04-02 12:45:00,95.11,95.12,95.1,95.12,26176.0,94.051,94.0609,94.0411,94.0609,26176.0
2025-04-02 12:50:00,95.12,95.12,95.11,95.12,9831.0,94.0609,94.0609,94.051,94.0609,9831.0
2025-04-02 12:55:00,95.12,95.13,95.09,95.13,22050.0,94.0609,94.0708,94.0313,94.0708,22050.0
2025-04-02 13:00:00,95.13,95.15,95.13,95.15,7691.0,94.0708,94.0906,94.0708,94.0906,7691.0
2025-04-02 13:05:00,95.15,95.19,95.14,95.17,15874.0,94.0906,94.1301,94.0807,94.1104,15874.0
2025-04-02 13:10:00,95.17,95.19,95.16,95.16,28464.0,94.1104,94.1301,94.1005,94.1005,28464.0
2025-04-02 13:15:00,95.16,95.16,95.13,95.14,26828.0,94.1005,94.1005,94.0708,94.0807,26828.0
2025-04-02 13:20:00,95.14,95.14,95.1,95.12,179155.0,94.0807,94.0807,94.0411,94.0609,179155.0
2025-04-02 13:25:00,95.12,95.12,95.08,95.09,28581.0,94.0609,94.0609,94.0214,94.0313,28581.0
2025-04-02 13:30:00,95.09,95.1,95.07,95.1,39291.0,94.0313,94.0411,94.0115,94.0411,39291.0
2025-04-02 13:35:00,95.09,95.1,95.07,95.09,35999.0,94.0313,94.0411,94.0115,94.0313,35999.0
2025-04-02 13:40:00,95.09,95.09,95.06,95.07,16042.0,94.0313,94.0313,94.0016,94.0115,16042.0
2025-04-02 13:45:00,95.07,95.08,95.04,95.05,87831.0,94.0115,94.0214,93.9818,93.9917,87831.0
2025-04-02 13:50:00,95.05,95.05,95.03,95.05,34883.0,93.9917,93.9917,93.9719,93.9917,34883.0
2025-04-02 13:55:00,95.05,95.06,95.03,95.03,36154.0,93.9917,94.0016,93.9719,93.9719,36154.0
2025-04-02 14:00:00,95.02,95.04,95.01,95.04,34133.0,93.962,93.9818,93.9521,93.9818,34133.0
2025-04-02 14:05:00,95.03,95.04,95.02,95.03,17299.0,93.9719,93.9818,93.962,93.9719,17299.0
2025-04-02 14:10:00,95.03,95.04,95.01,95.01,9107.0,93.9719,93.9818,93.9521,93.9521,9107.0
2025-04-02 14:15:00,95.02,95.03,94.99,95.0,9193.0,93.962,93.9719,93.9324,93.9423,9193.0
2025-04-02 14:20:00,95.0,95.02,95.0,95.0,180688.0,93.9423,93.962,93.9423,93.9423,180688.0
2025-04-02 14:25:00,95.0,95.01,94.96,94.97,92252.0,93.9423,93.9521,93.9027,93.9126,92252.0
2025-04-02 14:30:00,94.97,95.0,94.97,94.99,56602.0,93.9126,93.9423,93.9126,93.9324,56602.0
2025-04-02 14:35:00,94.99,95.03,94.99,95.03,6930.0,93.9324,93.9719,93.9324,93.9719,6930.0
2025-04-02 14:40:00,95.03,95.05,95.02,95.03,10508.0,93.9719,93.9917,93.962,93.9719,10508.0
2025-04-02 14:45:00,95.04,95.04,95.02,95.04,5774.0,93.9818,93.9818,93.962,93.9818,5774.0
2025-04-02 14:50:00,95.03,95.04,95.01,95.04,43841.0,93.9719,93.9818,93.9521,93.9818,43841.0
2025-04-02 14:55:00,95.04,95.04,94.98,94.98,20571.0,93.9818,93.9818,93.9225,93.9225,20571.0
2025-04-02 15:00:00,94.99,95.03,94.99,95.02,44715.0,93.9324,93.9719,93.9324,93.962,44715.0
2025-04-02 15:05:00,95.02,95.02,95.0,95.02,21861.0,93.962,93.962,93.9423,93.962,21861.0
2025-04-02 15:10:00,95.01,95.03,95.0,95.02,18205.0,93.9521,93.9719,93.9423,93.962,18205.0
2025-04-02 15:15:00,95.01,95.02,94.99,95.01,5861.0,93.9521,93.962,93.9324,93.9521,5861.0
2025-04-02 15:20:00,95.02,95.05,95.01,95.05,20242.0,93.962,93.9917,93.9521,93.9917,20242.0
2025-04-02 15:25:00,95.05,95.06,95.03,95.06,27666.0,93.9917,94.0016,93.9719,94.0016,27666.0
2025-04-02 15:30:00,95.06,95.1,95.04,95.1,29029.0,94.0016,94.0411,93.9818,94.0411,29029.0
2025-04-02 15:35:00,95.11,95.11,95.09,95.1,37249.0,94.051,94.051,94.0313,94.0411,37249.0
2025-04-02 15:40:00,95.1,95.17,95.1,95.16,85372.0,94.0411,94.1104,94.0411,94.1005,85372.0
2025-04-02 15:45:00,95.16,95.19,95.15,95.17,64532.0,94.1005,94.1301,94.0906,94.1104,64532.0
2025-04-02 15:50:00,95.17,95.17,95.12,95.14,97505.0,94.1104,94.1104,94.0609,94.0807,97505.0
2025-04-02 15:55:00,95.14,95.2,95.13,95.18,59899.0,94.0807,94.14,94.0708,94.1203,59899.0
2025-04-03 09:30:00,94.22,94.44,94.17,94.37,177146.0,93.1709,93.3885,93.1215,93.3193,177146.0
2025-04-03 09:35:00,94.37,94.37,94.21,94.27,110378.0,93.3193,93.3193,93.1611,93.2204,110378.0
2025-04-03 09:40:00,94.27,94.28,94.15,94.16,70894.0,93.2204,93.2303,93.1017,93.1116,70894.0
2025-04-03 09:45:00,94.17,94.18,94.12,94.14,160508.0,93.1215,93.1314,93.0721,93.0918,160508.0
2025-04-03 09:50:00,94.14,94.24,94.14,94.23,207351.0,93.0918,93.1907,93.0918,93.1808,207351.0
2025-04-03 09:55:00,94.24,94.25,94.12,94.15,213529.0,93.1907,93.2006,93.0721,93.1017,213529.0
2025-04-03 10:00:00,94.16,94.23,94.07,94.08,137144.0,93.1116,93.1808,93.0226,93.0325,137144.0
2025-04-03 10:05:00,94.09,94.11,94.03,94.05,86529.0,93.0424,93.0622,92.9831,93.0028,86529.0
2025-04-03 10:10:00,94.05,94.09,93.95,93.99,83009.0,93.0028,93.0424,92.9039,92.9435,83009.0
2025-04-03 10:15:00,93.99,94.02,93.92,93.92,80841.0,92.9435,92.9732,92.8743,92.8743,80841.0
2025-04-03 10:20:00,93.92,94.04,93.92,93.97,78526.0,92.8743,92.9929,92.8743,92.9237,78526.0
2025-04-03 10:25:00,93.97,94.01,93.96,93.99,64326.0,92.9237,92.9633,92.9138,92.9435,64326.0
2025-04-03 10:30:00,93.99,94.04,93.95,93.95,101296.0,92.9435,92.9929,92.9039,92.9039,101296.0
2025-04-03 10:35:00,93.95,94.01,93.95,93.98,104145.0,92.9039,92.9633,92.9039,92.9336,104145.0
2025-04-03 10:40:00,93.98,93.99,93.94,93.97,178602.0,92.9336,92.9435,92.8941,92.9237,178602.0
2025-04-03 10:45:00,93.96,93.96,93.88,93.9,193616.0,92.9138,92.9138,92.8347,92.8545,193616.0
2025-04-03 10:50:00,93.91,93.92,93.81,93.81,120267.0,92.8644,92.8743,92.7655,92.7655,120267.0
2025-04-03 10:55:00,93.81,93.83,93.76,93.78,183840.0,92.7655,92.7853,92.7161,92.7358,183840.0
2025-04-03 11:00:00,93.78,93.82,93.74,93.77,108066.0,92.7358,92.7754,92.6963,92.7259,108066.0
2025-04-03 11:05:00,93.77,93.83,93.77,93.83,123241.0,92.7259,92.7853,92.7259,92.7853,123241.0
2025-04-03 11:10:00,93.83,93.93,93.82,93.92,86292.0,92.7853,92.8842,92.7754,92.8743,86292.0
2025-04-03 11:15:00,93.92,93.95,93.87,93.89,57111.0,92.8743,92.9039,92.8248,92.8446,57111.0
2025-04-03 11:20:00,93.87,93.88,93.8,93.88,36415.0,92.8248,92.8347,92.7556,92.8347,36415.0
2025-04-03 11:25:00,93.88,93.93,93.87,93.91,103126.0,92.8347,92.8842,92.8248,92.8644,103126.0
2025-04-03 11:30:00,93.91,93.94,93.89,93.92,177284.0,92.8644,92.8941,92.8446,92.8743,177284.0
2025-04-03 11:35:00,93.92,93.94,93.91,93.92,175140.0,92.8743,92.8941,92.8644,92.8743,175140.0
2025-04-03 11:40:00,93.92,93.98,93.9,93.97,351135.0,92.8743,92.9336,92.8545,92.9237,351135.0
2025-04-03 11:45:00,93.96,94.02,93.92,94.02,188762.0,92.9138,92.9732,92.8743,92.9732,188762.0
2025-04-03 11:50:00,94.02,94.02,93.93,93.97,106054.0,92.9732,92.9732,92.8842,92.9237,106054.0
2025-04-03 11:55:00,93.97,94.03,93.97,93.98,166984.0,92.9237,92.9831,92.9237,92.9336,166984.0
2025-04-03 12:00:00,93.96,94.01,93.96,94.0,159480.0,92.9138,92.9633,92.9138,92.9534,159480.0
2025-04-03 12:05:00,94.01,94.08,94.01,94.08,45199.0,92.9633,93.0325,92.9633,93.0325,45199.0
2025-04-03 12:10:00,94.08,94.17,94.08,94.12,174220.0,93.0325,93.1215,93.0325,93.0721,174220.0
2025-04-03 12:15:00,94.11,94.19,94.11,94.17,82101.0,93.0622,93.1413,93.0622,93.1215,82101.0
2025-04-03 12:20:00,94.17,94.24,94.16,94.23,68496.0,93.1215,93.1907,93.1116,93.1808,68496.0
2025-04-03 12:25:00,94.24,94.26,94.17,94.25,408250.0,93.1907,93.2105,93.1215,93.2006,408250.0
2025-04-03 12:30:00,94.26,94.27,94.14,94.15,81457.0,93.2105,93.2204,93.0918,93.1017,81457.0
2025-04-03 12:35:00,94.15,94.17,94.13,94.15,114728.0,93.1017,93.1215,93.0819,93.1017,114728.0
2025-04-03 12:40:00,94.15,94.18,94.13,94.16,40306.0,93.1017,93.1314,93.0819,93.1116,40306.0
2025-04-03 12:45:00,94.17,94.18,94.15,94.18,41671.0,93.1215,93.1314,93.1017,93.1314,41671.0
2025-04-03 12:50:00,94.18,94.19,94.16,94.16,14086.0,93.1314,93.1413,93.1116,93.1116,14086.0
2025-04-03 12:55:00,94.17,94.17,94.11,94.12,16559.0,93.1215,93.1215,93.0622,93.0721,16559.0
2025-04-03 13:00:00,94.12,94.13,94.08,94.11,26799.0,93.0721,93.0819,93.0325,93.0622,26799.0
2025-04-03 13:05:00,94.11,94.12,94.08,94.08,23494.0,93.0622,93.0721,93.0325,93.0325,23494.0
2025-04-03 13:10:00,94.07,94.11,94.07,94.1,9634.0,93.0226,93.0622,93.0226,93.0523,9634.0
2025-04-03 13:15:00,94.09,94.12,94.08,94.09,25770.0,93.0424,93.0721,93.0325,93.0424,25770.0
2025-04-03 13:20:00,94.09,94.1,94.06,94.08,20922.0,93.0424,93.0523,93.0127,93.0325,20922.0
2025-04-03 13:25:00,94.08,94.09,94.05,94.07,137960.0,93.0325,93.0424,93.0028,93.0226,137960.0
2025-04-03 13:30:00,94.07,94.09,94.06,94.07,64973.0,93.0226,93.0424,93.0127,93.0226,64973.0
2025-04-03 13:35:00,94.08,94.11,94.08,94.11,15488.0,93.0325,93.0622,93.0325,93.0622,15488.0
2025-04-03 13:40:00,94.1,94.14,94.1,94.14,14040.0,93.0523,93.0918,93.0523,93.0918,14040.0
2025-04-03 13:45:00,94.14,94.15,94.13,94.15,24392.0,93.0918,93.1017,93.0819,93.1017,24392.0
2025-04-03 13:50:00,94.14,94.14,94.1,94.13,46832.0,93.0918,93.0918,93.0523,93.0819,46832.0
2025-04-03 13:55:00,94.12,94.13,94.09,94.09,39152.0,93.0721,93.0819,93.0424,93.0424,39152.0
2025-04-03 14:00:00,94.09,94.12,94.08,94.09,17163.0,93.0424,93.0721,93.0325,93.0424,17163.0
2025-04-03 14:05:00,94.09,94.09,94.03,94.05,18927.0,93.0424,93.0424,92.9831,93.0028,18927.0
2025-04-03 14:10:00,94.04,94.05,93.98,93.98,34103.0,92.9929,93.0028,92.9336,92.9336,34103.0
2025-04-03 14:15:00,93.98,94.0,93.95,93.97,10986.0,92.9336,92.9534,92.9039,92.9237,10986.0
2025-04-03 14:20:00,93.97,93.99,93.94,93.97,217851.0,92.9237,92.9435,92.8941,92.9237,217851.0
2025-04-03 14:25:00,93.97,93.99,93.96,93.98,19291.0,92.9237,92.9435,92.9138,92.9336,19291.0
2025-04-03 14:30:00,93.98,93.98,93.93,93.95,44477.0,92.9336,92.9336,92.8842,92.9039,44477.0
2025-04-03 14:35:00,93.96,93.99,93.95,93.98,32656.0,92.9138,92.9435,92.9039,92.9336,32656.0
2025-04-03 14:40:00,93.98,94.06,93.98,94.06,71108.0,92.9336,93.0127,92.9336,93.0127,71108.0
2025-04-03 14:45:00,94.06,94.08,94.05,94.08,112286.0,93.0127,93.0325,93.0028,93.0325,112286.0
2025-04-03 14:50:00,94.08,94.1,94.07,94.09,80381.0,93.0325,93.0523,93.0226,93.0424,80381.0
2025-04-03 14:55:00,94.09,94.14,94.08,94.13,50311.0,93.0424,93.0918,93.0325,93.0819,50311.0
2025-04-03 15:00:00,94.14,94.14,94.11,94.11,4846.0,93.0918,93.0918,93.0622,93.0622,4846.0
2025-04-03 15:05:00,94.11,94.15,94.11,94.15,224312.0,93.0622,93.1017,93.0622,93.1017,224312.0
2025-04-03 15:10:00,94.15,94.17,94.13,94.13,31534.0,93.1017,93.1215,93.0819,93.0819,31534.0
2025-04-03 15:15:00,94.13,94.13,94.06,94.07,118573.0,93.0819,93.0819,93.0127,93.0226,118573.0
2025-04-03 15:20:00,94.08,94.08,94.04,94.06,20041.0,93.0325,93.0325,92.9929,93.0127,20041.0
2025-04-03 15:25:00,94.06,94.08,94.03,94.03,26235.0,93.0127,93.0325,92.9831,92.9831,26235.0
2025-04-03 15:30:00,94.03,94.03,93.97,93.99,40155.0,92.9831,92.9831,92.9237,92.9435,40155.0
2025-04-03 15:35:00,93.98,94.02,93.98,94.0,261046.0,92.9336,92.9732,92.9336,92.9534,261046.0
2025-04-03 15:40:00,94.0,94.0,93.92,93.97,279568.0,92.9534,92.9534,92.8743,92.9237,279568.0
2025-04-03 15:45:00,93.97,93.98,93.94,93.98,123139.0,92.9237,92.9336,92.8941,92.9336,123139.0
2025-04-03 15:50:00,93.98,94.04,93.92,93.95,487720.0,92.9336,92.9929,92.8743,92.9039,487720.0
2025-04-03 15:55:00,93.95,93.99,93.89,93.92,414008.0,92.9039,92.9435,92.8446,92.8743,414008.0
2025-04-04 09:30:00,92.75,92.96,92.61,92.77,303978.0,91.7173,91.925,91.5789,91.7371,303978.0
2025-04-04 09:35:00,92.76,92.81,92.61,92.63,340392.0,91.7272,91.7766,91.5789,91.5986,340392.0
2025-04-04 09:40:00,92.67,92.77,92.48,92.73,244541.0,91.6382,91.7371,91.4503,91.6975,244541.0
2025-04-04 09:45:00,92.74,92.84,92.68,92.68,4713601.0,91.7074,91.8063,91.6481,91.6481,4713601.0
2025-04-04 09:50:00,92.69,92.79,92.65,92.72,551475.0,91.658,91.7569,91.6184,91.6876,551475.0
2025-04-04 09:55:00,92.72,92.82,92.7,92.81,274202.0,91.6876,91.7865,91.6679,91.7766,274202.0
2025-04-04 10:00:00,92.8,92.86,92.73,92.73,436739.0,91.7668,91.8261,91.6975,91.6975,436739.0
2025-04-04 10:05:00,92.73,92.73,92.6,92.62,281162.0,91.6975,91.6975,91.569,91.5888,281162.0
2025-04-04 10:10:00,92.61,92.66,92.59,92.64,153783.0,91.5789,91.6283,91.5591,91.6085,153783.0
2025-04-04 10:15:00,92.64,92.67,92.59,92.63,149049.0,91.6085,91.6382,91.5591,91.5986,149049.0
2025-04-04 10:20:00,92.63,92.69,92.62,92.65,143252.0,91.5986,91.658,91.5888,91.6184,143252.0
2025-04-04 10:25:00,92.66,92.67,92.52,92.53,73656.0,91.6283,91.6382,91.4899,91.4998,73656.0
2025-04-04 10:30:00,92.52,92.62,92.47,92.49,677768.0,91.4899,91.5888,91.4404,91.4602,677768.0
2025-04-04 10:35:00,92.5,92.56,92.48,92.53,210478.0,91.4701,91.5294,91.4503,91.4998,210478.0
2025-04-04 10:40:00,92.53,92.53,92.41,92.43,743867.0,91.4998,91.4998,91.3811,91.4009,743867.0
2025-04-04 10:45:00,92.43,92.43,92.09,92.14,673145.0,91.4009,91.4009,91.0647,91.1141,673145.0
2025-04-04 10:50:00,92.13,92.36,92.08,92.35,776030.0,91.1042,91.3316,91.0548,91.3218,776030.0
2025-04-04 10:55:00,92.34,92.37,92.12,92.33,399379.0,91.3119,91.3415,91.0943,91.302,399379.0
2025-04-04 11:00:00,92.3,92.65,92.28,92.53,480301.0,91.2723,91.6184,91.2525,91.4998,480301.0
2025-04-04 11:05:00,92.54,92.66,92.39,92.66,242469.0,91.5096,91.6283,91.3613,91.6283,242469.0
2025-04-04 11:10:00,92.67,92.87,92.64,92.8,375507.0,91.6382,91.836,91.6085,91.7668,375507.0
2025-04-04 11:15:00,92.79,92.96,92.79,92.88,288022.0,91.7569,91.925,91.7569,91.8459,288022.0
2025-04-04 11:20:00,92.87,92.88,92.72,92.74,115568.0,91.836,91.8459,91.6876,91.7074,115568.0
2025-04-04 11:25:00,92.73,92.74,92.36,92.4,567033.0,91.6975,91.7074,91.3316,91.3712,567033.0
2025-04-04 11:30:00,92.4,92.56,92.39,92.52,244991.0,91.3712,91.5294,91.3613,91.4899,244991.0
2025-04-04 11:35:00,92.53,92.58,92.45,92.54,120599.0,91.4998,91.5492,91.4206,91.5096,120599.0
2025-04-04 11:40:00,92.54,92.69,92.51,92.55,100548.0,91.5096,91.658,91.48,91.5195,100548.0
2025-04-04 11:45:00,92.54,92.62,92.47,92.59,133671.0,91.5096,91.5888,91.4404,91.5591,133671.0
2025-04-04 11:50:00,92.59,92.62,92.51,92.53,197094.0,91.5591,91.5888,91.48,91.4998,197094.0
2025-04-04 11:55:00,92.53,92.61,92.5,92.51,161195.0,91.4998,91.5789,91.4701,91.48,161195.0
2025-04-04 12:00:00,92.51,92.59,92.46,92.56,487371.0,91.48,91.5591,91.4305,91.5294,487371.0
2025-04-04 12:05:00,92.55,92.67,92.54,92.64,406850.0,91.5195,91.6382,91.5096,91.6085,406850.0
2025-04-04 12:10:00,92.65,92.76,92.64,92.74,301631.0,91.6184,91.7272,91.6085,91.7074,301631.0
2025-04-04 12:15:00,92.74,92.77,92.62,92.66,388490.0,91.7074,91.7371,91.5888,91.6283,388490.0
2025-04-04 12:20:00,92.66,92.7,92.6,92.66,279879.0,91.6283,91.6679,91.569,91.6283,279879.0
2025-04-04 12:25:00,92.66,92.71,92.64,92.68,295994.0,91.6283,91.6778,91.6085,91.6481,295994.0
2025-04-04 12:30:00,92.67,92.68,92.49,92.51,392421.0,91.6382,91.6481,91.4602,91.48,392421.0
2025-04-04 12:35:00,92.5,92.65,92.49,92.63,52546.0,91.4701,91.6184,91.4602,91.5986,52546.0
2025-04-04 12:40:00,92.64,92.64,92.52,92.56,123394.0,91.6085,91.6085,91.4899,91.5294,123394.0
2025-04-04 12:45:00,92.56,92.57,92.47,92.47,171916.0,91.5294,91.5393,91.4404,91.4404,171916.0
2025-04-04 12:50:00,92.47,92.49,92.41,92.43,208088.0,91.4404,91.4602,91.3811,91.4009,208088.0
2025-04-04 12:55:00,92.44,92.53,92.41,92.48,95610.0,91.4108,91.4998,91.3811,91.4503,95610.0
2025-04-04 13:00:00,92.47,92.53,92.39,92.43,308189.0,91.4404,91.4998,91.3613,91.4009,308189.0
2025-04-04 13:05:00,92.43,92.46,92.35,92.36,134372.0,91.4009,91.4305,91.3218,91.3316,134372.0
2025-04-04 13:10:00,92.36,92.38,92.17,92.2,250247.0,91.3316,91.3514,91.1438,91.1734,250247.0
2025-04-04 13:15:00,92.2,92.24,92.15,92.23,362457.0,91.1734,91.213,91.124,91.2031,362457.0
2025-04-04 13:20:00,92.24,92.35,92.23,92.34,225407.0,91.213,91.3218,91.2031,91.3119,225407.0
2025-04-04 13:25:00,92.35,92.47,92.34,92.45,313253.0,91.3218,91.4404,91.3119,91.4206,313253.0
2025-04-04 13:30:00,92.44,92.55,92.43,92.53,206324.0,91.4108,91.5195,91.4009,91.4998,206324.0
2025-04-04 13:35:00,92.53,92.68,92.51,92.67,263559.0,91.4998,91.6481,91.48,91.6382,263559.0
2025-04-04 13:40:00,92.67,92.77,92.64,92.69,182128.0,91.6382,91.7371,91.6085,91.658,182128.0
2025-04-04 13:45:00,92.69,92.72,92.58,92.68,147372.0,91.658,91.6876,91.5492,91.6481,147372.0
2025-04-04 13:50:00,92.69,92.72,92.64,92.69,97078.0,91.658,91.6876,91.6085,91.658,97078.0
2025-04-04 13:55:00,92.69,92.69,92.61,92.68,133169.0,91.658,91.658,91.5789,91.6481,133169.0
2025-04-04 14:00:00,92.68,92.73,92.66,92.66,176986.0,91.6481,91.6975,91.6283,91.6283,176986.0
2025-04-04 14:05:00,92.65,92.68,92.51,92.54,97042.0,91.6184,91.6481,91.48,91.5096,97042.0
2025-04-04 14:10:00,92.54,92.6,92.5,92.58,377641.0,91.5096,91.569,91.4701,91.5492,377641.0
2025-04-04 14:15:00,92.57,92.58,92.52,92.56,314344.0,91.5393,91.5492,91.4899,91.5294,314344.0
2025-04-04 14:20:00,92.55,92.56,92.48,92.49,183557.0,91.5195,91.5294,91.4503,91.4602,183557.0
2025-04-04 14:25:00,92.48,92.52,92.46,92.47,71873.0,91.4503,91.4899,91.4305,91.4404,71873.0
2025-04-04 14:30:00,92.46,92.49,92.42,92.47,76785.0,91.4305,91.4602,91.391,91.4404,76785.0
2025-04-04 14:35:00,92.48,92.5,92.36,92.37,291234.0,91.4503,91.4701,91.3316,91.3415,291234.0
2025-04-04 14:40:00,92.37,92.37,92.27,92.29,170312.0,91.3415,91.3415,91.2427,91.2624,170312.0
2025-04-04 14:45:00,92.29,92.35,92.24,92.35,462291.0,91.2624,91.3218,91.213,91.3218,462291.0
2025-04-04 14:50:00,92.34,92.38,92.27,92.38,289315.0,91.3119,91.3514,91.2427,91.3514,289315.0
2025-04-04 14:55:00,92.38,92.38,92.27,92.31,348192.0,91.3514,91.3514,91.2427,91.2822,348192.0
2025-04-04 15:00:00,92.31,92.38,92.27,92.38,265672.0,91.2822,91.3514,91.2427,91.3514,265672.0
2025-04-04 15:05:00,92.38,92.4,92.32,92.35,218486.0,91.3514,91.3712,91.2921,91.3218,218486.0
2025-04-04 15:10:00,92.35,92.51,92.34,92.49,123457.0,91.3218,91.48,91.3119,91.4602,123457.0
2025-04-04 15:15:00,92.51,92.51,92.42,92.45,171274.0,91.48,91.48,91.391,91.4206,171274.0
2025-04-04 15:20:00,92.45,92.58,92.45,92.58,308424.0,91.4206,91.5492,91.4206,91.5492,308424.0
2025-04-04 15:25:00,92.56,92.59,92.51,92.52,120347.0,91.5294,91.5591,91.48,91.4899,120347.0
2025-04-04 15:30:00,92.52,92.62,92.49,92.62,167446.0,91.4899,91.5888,91.4602,91.5888,167446.0
2025-04-04 15:35:00,92.64,92.71,92.59,92.63,150269.0,91.6085,91.6778,91.5591,91.5986,150269.0
2025-04-04 15:40:00,92.62,92.69,92.55,92.69,133305.0,91.5888,91.658,91.5195,91.658,133305.0
2025-04-04 15:45:00,92.69,92.75,92.61,92.62,188357.0,91.658,91.7173,91.5789,91.5888,188357.0
2025-04-04 15:50:00,92.62,92.62,92.5,92.52,397874.0,91.5888,91.5888,91.4701,91.4899,397874.0
2025-04-04 15:55:00,92.52,92.6,92.38,92.47,644593.0,91.4899,91.569,91.3514,91.4404,644593.0
2025-04-07 09:30:00,91.17,91.42,91.11,91.25,493979.0,90.1549,90.4021,90.0956,90.234,493979.0
2025-04-07 09:35:00,91.27,91.42,91.16,91.3,475177.0,90.2538,90.4021,90.145,90.2835,475177.0
2025-04-07 09:40:00,91.29,91.33,91.17,91.33,848997.0,90.2736,90.3131,90.1549,90.3131,848997.0
2025-04-07 09:45:00,91.33,91.55,91.25,91.45,676375.0,90.3131,90.5307,90.234,90.4318,676375.0
2025-04-07 09:50:00,91.46,91.66,91.44,91.62,314201.0,90.4417,90.6394,90.4219,90.5999,314201.0
2025-04-07 09:55:00,91.63,91.89,91.58,91.87,390627.0,90.6098,90.8669,90.5603,90.8471,390627.0
2025-04-07 10:00:00,91.87,92.01,91.73,91.78,400858.0,90.8471,90.9855,90.7087,90.7581,400858.0
2025-04-07 10:05:00,91.78,91.87,91.67,91.8,245812.0,90.7581,90.8471,90.6493,90.7779,245812.0
2025-04-07 10:10:00,91.8,93.47,91.8,92.93,823739.0,90.7779,92.4293,90.7779,91.8953,823739.0
2025-04-07 10:15:00,92.92,93.12,92.38,92.5,539282.0,91.8854,92.0832,91.3514,91.4701,539282.0
2025-04-07 10:20:00,92.48,92.48,91.64,91.76,383156.0,91.4503,91.4503,90.6197,90.7383,383156.0
2025-04-07 10:25:00,91.75,92.03,91.61,91.73,273293.0,90.7284,91.0053,90.59,90.7087,273293.0
2025-04-07 10:30:00,91.71,92.27,91.71,91.86,426162.0,90.6889,91.2427,90.6889,90.8372,426162.0
2025-04-07 10:35:00,91.84,91.93,91.55,91.68,280046.0,90.8174,90.9064,90.5307,90.6592,280046.0
2025-04-07 10:40:00,91.68,91.95,91.6,91.93,313455.0,90.6592,90.9262,90.5801,90.9064,313455.0
2025-04-07 10:45:00,91.92,92.03,91.8,91.91,305725.0,90.8965,91.0053,90.7779,90.8867,305725.0
2025-04-07 10:50:00,91.91,92.3,91.9,92.26,341406.0,90.8867,91.2723,90.8768,91.2328,341406.0
2025-04-07 10:55:00,92.27,92.3,92.09,92.11,282027.0,91.2427,91.2723,91.0647,91.0844,282027.0
2025-04-07 11:00:00,92.1,92.32,92.01,92.07,310163.0,91.0745,91.2921,90.9855,91.0449,310163.0
2025-04-07 11:05:00,92.07,92.07,91.82,91.86,252577.0,91.0449,91.0449,90.7977,90.8372,252577.0
2025-04-07 11:10:00,91.86,92.01,91.46,91.5,558308.0,90.8372,90.9855,90.4417,90.4812,558308.0
2025-04-07 11:15:00,91.5,91.93,91.31,91.82,423163.0,90.4812,90.9064,90.2933,90.7977,423163.0
2025-04-07 11:20:00,91.8,91.97,91.41,91.41,248001.0,90.7779,90.946,90.3922,90.3922,248001.0
2025-04-07 11:25:00,91.41,91.62,91.39,91.41,261272.0,90.3922,90.5999,90.3724,90.3922,261272.0
2025-04-07 11:30:00,91.42,91.69,91.42,91.51,361244.0,90.4021,90.6691,90.4021,90.4911,361244.0
2025-04-07 11:35:00,91.52,91.87,91.5,91.64,345639.0,90.501,90.8471,90.4812,90.6197,345639.0
2025-04-07 11:40:00,91.62,91.89,91.62,91.88,266562.0,90.5999,90.8669,90.5999,90.857,266562.0
2025-04-07 11:45:00,91.87,91.87,91.71,91.76,184851.0,90.8471,90.8471,90.6889,90.7383,184851.0
2025-04-07 11:50:00,91.77,91.83,91.57,91.57,226465.0,90.7482,90.8076,90.5504,90.5504,226465.0
2025-04-07 11:55:00,91.57,91.68,91.55,91.62,298637.0,90.5504,90.6592,90.5307,90.5999,298637.0
2025-04-07 12:00:00,91.62,91.64,91.5,91.54,387109.0,90.5999,90.6197,90.4812,90.5208,387109.0
2025-04-07 12:05:00,91.54,91.59,91.42,91.42,253117.0,90.5208,90.5702,90.4021,90.4021,253117.0
2025-04-07 12:10:00,91.42,91.47,91.34,91.4,354247.0,90.4021,90.4516,90.323,90.3823,354247.0
2025-04-07 12:15:00,91.4,91.45,91.28,91.4,312768.0,90.3823,90.4318,90.2637,90.3823,312768.0
2025-04-07 12:20:00,91.4,91.41,91.26,91.37,212541.0,90.3823,90.3922,90.2439,90.3527,212541.0
2025-04-07 12:25:00,91.38,91.48,91.34,91.45,326685.0,90.3626,90.4614,90.323,90.4318,326685.0
2025-04-07 12:30:00,91.46,91.54,91.42,91.49,273645.0,90.4417,90.5208,90.4021,90.4713,273645.0
2025-04-07 12:35:00,91.5,91.5,91.38,91.38,217739.0,90.4812,90.4812,90.3626,90.3626,217739.0
2025-04-07 12:40:00,91.38,91.44,91.28,91.36,288878.0,90.3626,90.4219,90.2637,90.3428,288878.0
2025-04-07 12:45:00,91.34,91.39,91.28,91.38,273133.0,90.323,90.3724,90.2637,90.3626,273133.0
2025-04-07 12:50:00,91.38,91.42,91.31,91.34,230509.0,90.3626,90.4021,90.2933,90.323,230509.0
2025-04-07 12:55:00,91.35,91.42,91.29,91.42,205094.0,90.3329,90.4021,90.2736,90.4021,205094.0
2025-04-07 13:00:00,91.41,91.76,91.35,91.36,443163.0,90.3922,90.7383,90.3329,90.3428,443163.0
2025-04-07 13:05:00,91.36,91.43,91.31,91.4,200020.0,90.3428,90.412,90.2933,90.3823,200020.0
2025-04-07 13:10:00,91.41,91.67,91.36,91.67,261424.0,90.3922,90.6493,90.3428,90.6493,261424.0
2025-04-07 13:15:00,91.65,91.73,91.6,91.69,314536.0,90.6296,90.7087,90.5801,90.6691,314536.0
2025-04-07 13:20:00,91.7,91.75,91.62,91.66,410243.0,90.679,90.7284,90.5999,90.6394,410243.0
2025-04-07 13:25:00,91.66,91.7,91.56,91.69,387544.0,90.6394,90.679,90.5406,90.6691,387544.0
2025-04-07 13:30:00,91.68,91.69,91.49,91.56,339224.0,90.6592,90.6691,90.4713,90.5406,339224.0
2025-04-07 13:35:00,91.57,91.66,91.52,91.66,251495.0,90.5504,90.6394,90.501,90.6394,251495.0
2025-04-07 13:40:00,91.64,91.69,91.53,91.66,238137.0,90.6197,90.6691,90.5109,90.6394,238137.0
2025-04-07 13:45:00,91.65,91.76,91.5,91.7,348555.0,90.6296,90.7383,90.4812,90.679,348555.0
2025-04-07 13:50:00,91.7,91.83,91.69,91.79,271724.0,90.679,90.8076,90.6691,90.768,271724.0
2025-04-07 13:55:00,91.78,91.88,91.73,91.86,291823.0,90.7581,90.857,90.7087,90.8372,291823.0
2025-04-07 14:00:00,91.87,91.88,91.71,91.72,259631.0,90.8471,90.857,90.6889,90.6988,259631.0
2025-04-07 14:05:00,91.71,91.74,91.55,91.67,335110.0,90.6889,90.7186,90.5307,90.6493,335110.0
2025-04-07 14:10:00,91.67,91.74,91.54,91.62,273475.0,90.6493,90.7186,90.5208,90.5999,273475.0
2025-04-07 14:15:00,91.62,91.81,91.59,91.74,313948.0,90.5999,90.7878,90.5702,90.7186,313948.0
2025-04-07 14:20:00,91.74,91.8,91.58,91.66,310806.0,90.7186,90.7779,90.5603,90.6394,310806.0
2025-04-07 14:25:00,91.65,91.67,91.5,91.53,380078.0,90.6296,90.6493,90.4812,90.5109,380078.0
2025-04-07 14:30:00,91.53,91.64,91.53,91.6,317179.0,90.5109,90.6197,90.5109,90.5801,317179.0
2025-04-07 14:35:00,91.61,91.7,91.58,91.68,329390.0,90.59,90.679,90.5603,90.6592,329390.0
2025-04-07 14:40:00,91.69,91.76,91.61,91.68,423870.0,90.6691,90.7383,90.59,90.6592,423870.0
2025-04-07 14:45:00,91.69,91.8,91.62,91.71,313491.0,90.6691,90.7779,90.5999,90.6889,313491.0
2025-04-07 14:50:00,91.7,91.71,91.58,91.64,313212.0,90.679,90.6889,90.5603,90.6197,313212.0
2025-04-07 14:55:00,91.63,91.67,91.55,91.57,297878.0,90.6098,90.6493,90.5307,90.5504,297878.0
2025-04-07 15:00:00,91.55,91.78,91.54,91.59,327858.0,90.5307,90.7581,90.5208,90.5702,327858.0
2025-04-07 15:05:00,91.6,91.64,91.55,91.58,302626.0,90.5801,90.6197,90.5307,90.5603,302626.0
2025-04-07 15:10:00,91.58,91.68,91.52,91.63,311164.0,90.5603,90.6592,90.501,90.6098,311164.0
2025-04-07 15:15:00,91.63,91.79,91.53,91.73,307844.0,90.6098,90.768,90.5109,90.7087,307844.0
2025-04-07 15:20:00,91.73,91.76,91.6,91.69,365402.0,90.7087,90.7383,90.5801,90.6691,365402.0
2025-04-07 15:25:00,91.7,91.71,91.51,91.51,274788.0,90.679,90.6889,90.4911,90.4911,274788.0
2025-04-07 15:30:00,91.51,91.68,91.5,91.64,307879.0,90.4911,90.6592,90.4812,90.6197,307879.0
2025-04-07 15:35:00,91.64,91.68,91.53,91.56,326972.0,90.6197,90.6592,90.5109,90.5406,326972.0
2025-04-07 15:40:00,91.56,91.57,91.35,91.49,244260.0,90.5406,90.5504,90.3329,90.4713,244260.0
2025-04-07 15:45:00,91.49,91.6,91.44,91.59,172972.0,90.4713,90.5801,90.4219,90.5702,172972.0
2025-04-07 15:50:00,91.58,91.72,91.53,91.68,327752.0,90.5603,90.6988,90.5109,90.6592,327752.0
2025-04-07 15:55:00,91.68,91.73,91.55,91.65,498409.0,90.6592,90.7087,90.5307,90.6296,498409.0
2025-04-08 09:30:00,93.02,93.02,92.63,92.64,375463.0,91.9843,91.9843,91.5986,91.6085,375463.0
2025-04-08 09:35:00,92.65,92.66,92.44,92.55,228797.0,91.6184,91.6283,91.4108,91.5195,228797.0
2025-04-08 09:40:00,92.53,92.54,92.4,92.45,223001.0,91.4998,91.5096,91.3712,91.4206,223001.0
2025-04-08 09:45:00,92.45,92.49,92.32,92.41,255314.0,91.4206,91.4602,91.2921,91.3811,255314.0
2025-04-08 09:50:00,92.41,92.55,92.39,92.53,309121.0,91.3811,91.5195,91.3613,91.4998,309121.0
2025-04-08 09:55:00,92.54,92.64,92.49,92.61,491948.0,91.5096,91.6085,91.4602,91.5789,491948.0
2025-04-08 10:00:00,92.62,92.69,92.6,92.66,375408.0,91.5888,91.658,91.569,91.6283,375408.0
2025-04-08 10:05:00,92.66,92.73,92.57,92.64,248866.0,91.6283,91.6975,91.5393,91.6085,248866.0
2025-04-08 10:10:00,92.64,92.64,92.55,92.58,415606.0,91.6085,91.6085,91.5195,91.5492,415606.0
2025-04-08 10:15:00,92.58,92.66,92.54,92.61,196318.0,91.5492,91.6283,91.5096,91.5789,196318.0
2025-04-08 10:20:00,92.62,92.63,92.53,92.55,251546.0,91.5888,91.5986,91.4998,91.5195,251546.0
2025-04-08 10:25:00,92.55,92.64,92.53,92.61,234489.0,91.5195,91.6085,91.4998,91.5789,234489.0
2025-04-08 10:30:00,92.62,92.66,92.54,92.65,329797.0,91.5888,91.6283,91.5096,91.6184,329797.0
2025-04-08 10:35:00,92.65,92.65,92.59,92.63,191649.0,91.6184,91.6184,91.5591,91.5986,191649.0
2025-04-08 10:40:00,92.63,92.64,92.56,92.57,89920.0,91.5986,91.6085,91.5294,91.5393,89920.0
2025-04-08 10:45:00,92.58,92.6,92.5,92.54,78199.0,91.5492,91.569,91.4701,91.5096,78199.0
2025-04-08 10:50:00,92.54,92.57,92.51,92.52,39920.0,91.5096,91.5393,91.48,91.4899,39920.0
2025-04-08 10:55:00,92.51,92.51,92.44,92.44,131364.0,91.48,91.48,91.4108,91.4108,131364.0
2025-04-08 11:00:00,92.44,92.53,92.44,92.52,57972.0,91.4108,91.4998,91.4108,91.4899,57972.0
2025-04-08 11:05:00,92.51,92.53,92.45,92.48,24387.0,91.48,91.4998,91.4206,91.4503,24387.0
2025-04-08 11:10:00,92.48,92.49,92.42,92.43,156415.0,91.4503,91.4602,91.391,91.4009,156415.0
2025-04-08 11:15:00,92.44,92.47,92.38,92.47,127860.0,91.4108,91.4404,91.3514,91.4404,127860.0
2025-04-08 11:20:00,92.47,92.52,92.41,92.42,89078.0,91.4404,91.4899,91.3811,91.391,89078.0
2025-04-08 11:25:00,92.4,92.47,92.38,92.41,76944.0,91.3712,91.4404,91.3514,91.3811,76944.0
2025-04-08 11:30:00,92.4,92.51,92.4,92.48,98349.0,91.3712,91.48,91.3712,91.4503,98349.0
2025-04-08 11:35:00,92.48,92.54,92.44,92.5,150651.0,91.4503,91.5096,91.4108,91.4701,150651.0
2025-04-08 11:40:00,92.5,92.53,92.47,92.48,40573.0,91.4701,91.4998,91.4404,91.4503,40573.0
2025-04-08 11:45:00,92.48,92.53,92.44,92.45,151166.0,91.4503,91.4998,91.4108,91.4206,151166.0
2025-04-08 11:50:00,92.44,92.44,92.34,92.4,255076.0,91.4108,91.4108,91.3119,91.3712,255076.0
2025-04-08 11:55:00,92.4,92.51,92.4,92.5,87983.0,91.3712,91.48,91.3712,91.4701,87983.0
2025-04-08 12:00:00,92.51,92.51,92.4,92.41,660355.0,91.48,91.48,91.3712,91.3811,660355.0
2025-04-08 12:05:00,92.41,92.46,92.38,92.39,104304.0,91.3811,91.4305,91.3514,91.3613,104304.0
2025-04-08 12:10:00,92.39,92.44,92.35,92.35,149218.0,91.3613,91.4108,91.3218,91.3218,149218.0
2025-04-08 12:15:00,92.34,92.36,92.27,92.28,91802.0,91.3119,91.3316,91.2427,91.2525,91802.0
2025-04-08 12:20:00,92.28,92.29,92.19,92.2,261208.0,91.2525,91.2624,91.1635,91.1734,261208.0
2025-04-08 12:25:00,92.21,92.22,92.15,92.2,51422.0,91.1833,91.1932,91.124,91.1734,51422.0
2025-04-08 12:30:00,92.21,92.23,92.07,92.08,153517.0,91.1833,91.2031,91.0449,91.0548,153517.0
2025-04-08 12:35:00,92.08,92.09,91.81,91.87,135488.0,91.0548,91.0647,90.7878,90.8471,135488.0
2025-04-08 12:40:00,91.87,91.93,91.82,91.82,93906.0,90.8471,90.9064,90.7977,90.7977,93906.0
2025-04-08 12:45:00,91.82,91.98,91.79,91.93,138515.0,90.7977,90.9559,90.768,90.9064,138515.0
2025-04-08 12:50:00,91.94,91.96,91.88,91.88,56602.0,90.9163,90.9361,90.857,90.857,56602.0
2025-04-08 12:55:00,91.88,91.96,91.81,91.86,134261.0,90.857,90.9361,90.7878,90.8372,134261.0
2025-04-08 13:00:00,91.87,91.92,91.8,91.87,90276.0,90.8471,90.8965,90.7779,90.8471,90276.0
2025-04-08 13:05:00,91.88,91.89,91.76,91.78,78328.0,90.857,90.8669,90.7383,90.7581,78328.0
2025-04-08 13:10:00,91.79,91.79,91.65,91.7,91511.0,90.768,90.768,90.6296,90.679,91511.0
2025-04-08 13:15:00,91.69,91.78,91.68,91.71,124202.0,90.6691,90.7581,90.6592,90.6889,124202.0
2025-04-08 13:20:00,91.72,91.72,91.64,91.65,86520.0,90.6988,90.6988,90.6197,90.6296,86520.0
2025-04-08 13:25:00,91.65,91.67,91.55,91.59,68328.0,90.6296,90.6493,90.5307,90.5702,68328.0
2025-04-08 13:30:00,91.58,91.6,91.52,91.52,45436.0,90.5603,90.5801,90.501,90.501,45436.0
2025-04-08 13:35:00,91.52,91.75,91.52,91.6,128122.0,90.501,90.7284,90.501,90.5801,128122.0
2025-04-08 13:40:00,91.59,91.7,91.58,91.65,127376.0,90.5702,90.679,90.5603,90.6296,127376.0
2025-04-08 13:45:00,91.64,91.64,91.54,91.59,89007.0,90.6197,90.6197,90.5208,90.5702,89007.0
2025-04-08 13:50:00,91.57,91.65,91.55,91.56,113478.0,90.5504,90.6296,90.5307,90.5406,113478.0
2025-04-08 13:55:00,91.56,91.65,91.55,91.62,90513.0,90.5406,90.6296,90.5307,90.5999,90513.0
2025-04-08 14:00:00,91.61,91.65,91.59,91.59,68256.0,90.59,90.6296,90.5702,90.5702,68256.0
2025-04-08 14:05:00,91.59,91.6,91.52,91.55,116380.0,90.5702,90.5801,90.501,90.5307,116380.0
2025-04-08 14:10:00,91.55,91.63,91.53,91.61,180934.0,90.5307,90.6098,90.5109,90.59,180934.0
2025-04-08 14:15:00,91.61,91.73,91.61,91.73,108477.0,90.59,90.7087,90.59,90.7087,108477.0
2025-04-08 14:20:00,91.72,91.74,91.68,91.73,81511.0,90.6988,90.7186,90.6592,90.7087,81511.0
2025-04-08 14:25:00,91.72,91.73,91.68,91.69,85001.0,90.6988,90.7087,90.6592,90.6691,85001.0
2025-04-08 14:30:00,91.69,91.84,91.67,91.67,347258.0,90.6691,90.8174,90.6493,90.6493,347258.0
2025-04-08 14:35:00,91.68,91.68,91.61,91.67,97013.0,90.6592,90.6592,90.59,90.6493,97013.0
2025-04-08 14:40:00,91.67,91.68,91.58,91.59,97417.0,90.6493,90.6592,90.5603,90.5702,97417.0
2025-04-08 14:45:00,91.6,91.66,91.58,91.61,155021.0,90.5801,90.6394,90.5603,90.59,155021.0
2025-04-08 14:50:00,91.62,91.62,91.52,91.53,121438.0,90.5999,90.5999,90.501,90.5109,121438.0
2025-04-08 14:55:00,91.53,91.53,91.46,91.48,201120.0,90.5109,90.5109,90.4417,90.4614,201120.0
2025-04-08 15:00:00,91.47,91.52,91.34,91.38,201695.0,90.4516,90.501,90.323,90.3626,201695.0
2025-04-08 15:05:00,91.38,91.41,91.32,91.38,158833.0,90.3626,90.3922,90.3032,90.3626,158833.0
2025-04-08 15:10:00,91.38,91.4,91.26,91.29,165715.0,90.3626,90.3823,90.2439,90.2736,165715.0
2025-04-08 15:15:00,91.29,91.29,91.15,91.18,169874.0,90.2736,90.2736,90.1351,90.1648,169874.0
2025-04-08 15:20:00,91.19,91.29,91.18,91.29,176689.0,90.1747,90.2736,90.1648,90.2736,176689.0
2025-04-08 15:25:00,91.29,91.37,91.28,91.31,114009.0,90.2736,90.3527,90.2637,90.2933,114009.0
2025-04-08 15:30:00,91.31,91.32,91.19,91.2,179815.0,90.2933,90.3032,90.1747,90.1846,179815.0
2025-04-08 15:35:00,91.2,91.2,91.06,91.06,165307.0,90.1846,90.1846,90.0461,90.0461,165307.0
2025-04-08 15:40:00,91.06,91.14,90.9,90.9,237057.0,90.0461,90.1252,89.8879,89.8879,237057.0
2025-04-08 15:45:00,90.91,90.97,90.82,90.84,411205.0,89.8978,89.9571,89.8088,89.8286,411205.0
2025-04-08 15:50:00,90.84,91.13,90.84,91.12,371162.0,89.8286,90.1153,89.8286,90.1055,371162.0
2025-04-08 15:55:00,91.12,91.26,91.07,91.25,312467.0,90.1055,90.2439,90.056,90.234,312467.0
2025-04-09 09:30:00,90.73,90.73,90.4,90.58,445418.0,89.7198,89.7198,89.3935,89.5715,445418.0
2025-04-09 09:35:00,90.58,90.77,90.51,90.7,391464.0,89.5715,89.7594,89.5022,89.6901,391464.0
2025-04-09 09:40:00,90.7,90.81,90.57,90.58,140677.0,89.6901,89.7989,89.5616,89.5715,140677.0
2025-04-09 09:45:00,90.58,90.71,90.57,90.71,127881.0,89.5715,89.7,89.5616,89.7,127881.0
2025-04-09 09:50:00,90.73,90.77,90.66,90.7,103957.0,89.7198,89.7594,89.6506,89.6901,103957.0
2025-04-09 09:55:00,90.71,90.72,90.62,90.66,101627.0,89.7,89.7099,89.611,89.6506,101627.0
2025-04-09 10:00:00,90.66,90.79,90.66,90.75,60903.0,89.6506,89.7791,89.6506,89.7396,60903.0
2025-04-09 10:05:00,90.75,90.75,90.59,90.6,70143.0,89.7396,89.7396,89.5814,89.5912,70143.0
2025-04-09 10:10:00,90.6,90.71,90.6,90.65,53483.0,89.5912,89.7,89.5912,89.6407,53483.0
2025-04-09 10:15:00,90.65,90.8,90.63,90.79,97243.0,89.6407,89.789,89.6209,89.7791,97243.0
2025-04-09 10:20:00,90.78,90.83,90.69,90.75,1158077.0,89.7692,89.8187,89.6802,89.7396,1158077.0
2025-04-09 10:25:00,90.75,90.82,90.74,90.8,56940.0,89.7396,89.8088,89.7297,89.789,56940.0
2025-04-09 10:30:00,90.8,90.9,90.78,90.86,94312.0,89.789,89.8879,89.7692,89.8484,94312.0
2025-04-09 10:35:00,90.86,90.87,90.77,90.83,208149.0,89.8484,89.8582,89.7594,89.8187,208149.0
2025-04-09 10:40:00,90.82,90.83,90.76,90.78,382088.0,89.8088,89.8187,89.7495,89.7692,382088.0
2025-04-09 10:45:00,90.76,90.8,90.68,90.68,36901.0,89.7495,89.789,89.6704,89.6704,36901.0
2025-04-09 10:50:00,90.66,90.66,90.52,90.57,283128.0,89.6506,89.6506,89.5121,89.5616,283128.0
2025-04-09 10:55:00,90.57,90.6,90.54,90.56,52378.0,89.5616,89.5912,89.5319,89.5517,52378.0
2025-04-09 11:00:00,90.55,90.68,90.54,90.68,62468.0,89.5418,89.6704,89.5319,89.6704,62468.0
2025-04-09 11:05:00,90.68,90.78,90.67,90.73,145035.0,89.6704,89.7692,89.6605,89.7198,145035.0
2025-04-09 11:10:00,90.73,90.77,90.68,90.69,60739.0,89.7198,89.7594,89.6704,89.6802,60739.0
2025-04-09 11:15:00,90.69,90.79,90.69,90.77,48161.0,89.6802,89.7791,89.6802,89.7594,48161.0
2025-04-09 11:20:00,90.78,90.85,90.77,90.83,44602.0,89.7692,89.8385,89.7594,89.8187,44602.0
2025-04-09 11:25:00,90.83,90.85,90.76,90.77,26264.0,89.8187,89.8385,89.7495,89.7594,26264.0
2025-04-09 11:30:00,90.77,90.82,90.67,90.71,23600.0,89.7594,89.8088,89.6605,89.7,23600.0
2025-04-09 11:35:00,90.69,90.72,90.59,90.6,51243.0,89.6802,89.7099,89.5814,89.5912,51243.0
2025-04-09 11:40:00,90.6,90.61,90.54,90.55,33064.0,89.5912,89.6011,89.5319,89.5418,33064.0
2025-04-09 11:45:00,90.55,90.68,90.55,90.64,51251.0,89.5418,89.6704,89.5418,89.6308,51251.0
2025-04-09 11:50:00,90.63,90.66,90.54,90.55,55619.0,89.6209,89.6506,89.5319,89.5418,55619.0
2025-04-09 11:55:00,90.55,90.56,90.48,90.5,28162.0,89.5418,89.5517,89.4726,89.4924,28162.0
2025-04-09 12:00:00,90.5,90.54,90.45,90.53,38276.0,89.4924,89.5319,89.4429,89.522,38276.0
2025-04-09 12:05:00,90.53,90.6,90.51,90.59,29357.0,89.522,89.5912,89.5022,89.5814,29357.0
2025-04-09 12:10:00,90.59,90.7,90.59,90.68,22283.0,89.5814,89.6901,89.5814,89.6704,22283.0
2025-04-09 12:15:00,90.68,90.72,90.67,90.72,33980.0,89.6704,89.7099,89.6605,89.7099,33980.0
2025-04-09 12:20:00,90.71,90.74,90.7,90.73,20876.0,89.7,89.7297,89.6901,89.7198,20876.0
2025-04-09 12:25:00,90.73,90.78,90.71,90.73,40223.0,89.7198,89.7692,89.7,89.7198,40223.0
2025-04-09 12:30:00,90.73,90.79,90.71,90.78,27598.0,89.7198,89.7791,89.7,89.7692,27598.0
2025-04-09 12:35:00,90.79,90.84,90.74,90.75,213135.0,89.7791,89.8286,89.7297,89.7396,213135.0
2025-04-09 12:40:00,90.74,90.75,90.65,90.69,37870.0,89.7297,89.7396,89.6407,89.6802,37870.0
2025-04-09 12:45:00,90.7,90.71,90.66,90.7,22363.0,89.6901,89.7,89.6506,89.6901,22363.0
2025-04-09 12:50:00,90.71,90.75,90.7,90.74,41465.0,89.7,89.7396,89.6901,89.7297,41465.0
2025-04-09 12:55:00,90.73,90.78,90.65,90.66,32304.0,89.7198,89.7692,89.6407,89.6506,32304.0
2025-04-09 13:00:00,90.67,91.09,90.66,91.08,167724.0,89.6605,90.0758,89.6506,90.0659,167724.0
2025-04-09 13:05:00,91.08,91.08,90.79,90.8,89064.0,90.0659,90.0659,89.7791,89.789,89064.0
2025-04-09 13:10:00,90.81,90.88,90.76,90.88,48266.0,89.7989,89.8681,89.7495,89.8681,48266.0
2025-04-09 13:15:00,90.89,91.39,90.77,91.28,412905.0,89.878,90.3724,89.7594,90.2637,412905.0
2025-04-09 13:20:00,91.23,92.3,91.12,92.24,794940.0,90.2142,91.2723,90.1055,91.213,794940.0
2025-04-09 13:25:00,92.24,93.12,92.22,92.43,746626.0,91.213,92.0832,91.1932,91.4009,746626.0
2025-04-09 13:30:00,92.44,93.1,92.31,93.1,340203.0,91.4108,92.0634,91.2822,92.0634,340203.0
2025-04-09 13:35:00,93.1,93.48,92.98,93.03,329556.0,92.0634,92.4392,91.9447,91.9942,329556.0
2025-04-09 13:40:00,93.03,93.26,92.98,93.03,394771.0,91.9942,92.2216,91.9447,91.9942,394771.0
2025-04-09 13:45:00,93.05,93.28,93.02,93.08,411134.0,92.014,92.2414,91.9843,92.0436,411134.0
2025-04-09 13:50:00,93.07,93.13,92.89,93.02,102677.0,92.0337,92.0931,91.8557,91.9843,102677.0
2025-04-09 13:55:00,93.01,93.31,92.92,93.31,185234.0,91.9744,92.2711,91.8854,92.2711,185234.0
2025-04-09 14:00:00,93.31,93.43,93.12,93.38,255517.0,92.2711,92.3897,92.0832,92.3403,255517.0
2025-04-09 14:05:00,93.38,93.4,92.9,93.03,622256.0,92.3403,92.3601,91.8656,91.9942,622256.0
2025-04-09 14:10:00,93.03,93.16,92.99,93.03,447712.0,91.9942,92.1227,91.9546,91.9942,447712.0
2025-04-09 14:15:00,93.03,93.06,92.86,92.9,252982.0,91.9942,92.0239,91.8261,91.8656,252982.0
2025-04-09 14:20:00,92.9,93.16,92.82,93.13,83166.0,91.8656,92.1227,91.7865,92.0931,83166.0
2025-04-09 14:25:00,93.12,93.21,93.05,93.1,63525.0,92.0832,92.1722,92.014,92.0634,63525.0
2025-04-09 14:30:00,93.09,93.23,93.06,93.1,110162.0,92.0535,92.192,92.0239,92.0634,110162.0
2025-04-09 14:35:00,93.11,93.27,93.05,93.21,198077.0,92.0733,92.2315,92.014,92.1722,198077.0
2025-04-09 14:40:00,93.21,93.23,92.94,92.96,381630.0,92.1722,92.192,91.9052,91.925,381630.0
2025-04-09 14:45:00,92.96,93.09,92.89,93.05,233296.0,91.925,92.0535,91.8557,92.014,233296.0
2025-04-09 14:50:00,93.03,93.18,92.97,93.01,208697.0,91.9942,92.1425,91.9349,91.9744,208697.0
2025-04-09 14:55:00,93.0,93.03,92.83,92.84,146574.0,91.9645,91.9942,91.7964,91.8063,146574.0
2025-04-09 15:00:00,92.83,92.99,92.79,92.97,105848.0,91.7964,91.9546,91.7569,91.9349,105848.0
2025-04-09 15:05:00,92.97,93.07,92.91,93.06,242326.0,91.9349,92.0337,91.8755,92.0239,242326.0
2025-04-09 15:10:00,93.07,93.23,93.07,93.2,134307.0,92.0337,92.192,92.0337,92.1623,134307.0
2025-04-09 15:15:00,93.2,93.24,93.09,93.24,148946.0,92.1623,92.2019,92.0535,92.2019,148946.0
2025-04-09 15:20:00,93.24,93.39,93.23,93.38,124142.0,92.2019,92.3502,92.192,92.3403,124142.0
2025-04-09 15:25:00,93.38,93.49,93.35,93.48,192665.0,92.3403,92.4491,92.3106,92.4392,192665.0
2025-04-09 15:30:00,93.47,93.67,93.46,93.67,292008.0,92.4293,92.6271,92.4194,92.6271,292008.0
2025-04-09 15:35:00,93.68,93.68,93.41,93.58,264117.0,92.637,92.637,92.37,92.5381,264117.0
2025-04-09 15:40:00,93.58,93.6,93.54,93.58,130644.0,92.5381,92.5578,92.4985,92.5381,130644.0
2025-04-09 15:45:00,93.58,93.69,93.55,93.68,274323.0,92.5381,92.6468,92.5084,92.637,274323.0
2025-04-09 15:50:00,93.7,93.79,93.67,93.67,202573.0,92.6567,92.7457,92.6271,92.6271,202573.0
2025-04-09 15:55:00,93.68,93.76,93.62,93.7,511703.0,92.637,92.7161,92.5776,92.6567,511703.0
2025-04-10 09:30:00,92.93,92.99,92.71,92.75,153812.0,91.8953,91.9546,91.6778,91.7173,153812.0
2025-04-10 09:35:00,92.76,92.78,92.62,92.68,320665.0,91.7272,91.747,91.5888,91.6481,320665.0
2025-04-10 09:40:00,92.69,92.71,92.64,92.68,84359.0,91.658,91.6778,91.6085,91.6481,84359.0
2025-04-10 09:45:00,92.69,92.81,92.69,92.79,854696.0,91.658,91.7766,91.658,91.7569,854696.0
2025-04-10 09:50:00,92.79,92.84,92.66,92.69,117011.0,91.7569,91.8063,91.6283,91.658,117011.0
2025-04-10 09:55:00,92.69,92.73,92.61,92.66,115800.0,91.658,91.6975,91.5789,91.6283,115800.0
2025-04-10 10:00:00,92.66,92.69,92.55,92.63,166764.0,91.6283,91.658,91.5195,91.5986,166764.0
2025-04-10 10:05:00,92.63,92.66,92.54,92.62,372857.0,91.5986,91.6283,91.5096,91.5888,372857.0
2025-04-10 10:10:00,92.62,92.62,92.47,92.52,75140.0,91.5888,91.5888,91.4404,91.4899,75140.0
2025-04-10 10:15:00,92.53,92.59,92.46,92.46,51420.0,91.4998,91.5591,91.4305,91.4305,51420.0
2025-04-10 10:20:00,92.47,92.55,92.41,92.45,72827.0,91.4404,91.5195,91.3811,91.4206,72827.0
2025-04-10 10:25:00,92.45,92.47,92.32,92.33,129838.0,91.4206,91.4404,91.2921,91.302,129838.0
2025-04-10 10:30:00,92.34,92.46,92.34,92.44,112678.0,91.3119,91.4305,91.3119,91.4108,112678.0
2025-04-10 10:35:00,92.43,92.51,92.4,92.5,157588.0,91.4009,91.48,91.3712,91.4701,157588.0
2025-04-10 10:40:00,92.5,92.58,92.4,92.41,147208.0,91.4701,91.5492,91.3712,91.3811,147208.0
2025-04-10 10:45:00,92.41,92.43,92.34,92.38,67932.0,91.3811,91.4009,91.3119,91.3514,67932.0
2025-04-10 10:50:00,92.37,92.4,92.25,92.3,57955.0,91.3415,91.3712,91.2229,91.2723,57955.0
2025-04-10 10:55:00,92.31,92.33,92.16,92.16,77050.0,91.2822,91.302,91.1339,91.1339,77050.0
2025-04-10 11:00:00,92.16,92.28,92.16,92.28,208472.0,91.1339,91.2525,91.1339,91.2525,208472.0
2025-04-10 11:05:00,92.26,92.27,92.21,92.23,49349.0,91.2328,91.2427,91.1833,91.2031,49349.0
2025-04-10 11:10:00,92.23,92.24,92.13,92.13,46454.0,91.2031,91.213,91.1042,91.1042,46454.0
2025-04-10 11:15:00,92.13,92.17,92.1,92.17,120728.0,91.1042,91.1438,91.0745,91.1438,120728.0
2025-04-10 11:20:00,92.17,92.19,92.03,92.04,73511.0,91.1438,91.1635,91.0053,91.0152,73511.0
2025-04-10 11:25:00,92.04,92.07,92.01,92.02,50607.0,91.0152,91.0449,90.9855,90.9954,50607.0
2025-04-10 11:30:00,92.02,92.04,91.95,92.02,68610.0,90.9954,91.0152,90.9262,90.9954,68610.0
2025-04-10 11:35:00,92.02,92.04,91.91,91.92,49559.0,90.9954,91.0152,90.8867,90.8965,49559.0
2025-04-10 11:40:00,91.92,92.04,91.92,91.99,118664.0,90.8965,91.0152,90.8965,90.9658,118664.0
2025-04-10 11:45:00,91.99,92.0,91.89,91.89,62838.0,90.9658,90.9757,90.8669,90.8669,62838.0
2025-04-10 11:50:00,91.88,91.92,91.8,91.92,37137.0,90.857,90.8965,90.7779,90.8965,37137.0
2025-04-10 11:55:00,91.94,91.94,91.79,91.84,82679.0,90.9163,90.9163,90.768,90.8174,82679.0
2025-04-10 12:00:00,91.84,91.94,91.81,91.86,90030.0,90.8174,90.9163,90.7878,90.8372,90030.0
2025-04-10 12:05:00,91.85,91.98,91.76,91.92,146446.0,90.8273,90.9559,90.7383,90.8965,146446.0
2025-04-10 12:10:00,91.91,92.03,91.84,91.85,239969.0,90.8867,91.0053,90.8174,90.8273,239969.0
2025-04-10 12:15:00,91.84,91.88,91.76,91.77,41148.0,90.8174,90.857,90.7383,90.7482,41148.0
2025-04-10 12:20:00,91.76,91.79,91.68,91.79,69557.0,90.7383,90.768,90.6592,90.768,69557.0
2025-04-10 12:25:00,91.79,91.82,91.67,91.79,104240.0,90.768,90.7977,90.6493,90.768,104240.0
2025-04-10 12:30:00,91.79,92.04,91.79,92.01,126764.0,90.768,91.0152,90.768,90.9855,126764.0
2025-04-10 12:35:00,92.01,92.12,91.97,92.05,93971.0,90.9855,91.0943,90.946,91.0251,93971.0
2025-04-10 12:40:00,92.04,92.11,92.0,92.1,95874.0,91.0152,91.0844,90.9757,91.0745,95874.0
2025-04-10 12:45:00,92.1,92.22,92.01,92.19,173989.0,91.0745,91.1932,90.9855,91.1635,173989.0
2025-04-10 12:50:00,92.18,92.25,92.09,92.13,131056.0,91.1537,91.2229,91.0647,91.1042,131056.0
2025-04-10 12:55:00,92.13,92.21,92.11,92.16,98210.0,91.1042,91.1833,91.0844,91.1339,98210.0
2025-04-10 13:00:00,92.16,92.48,92.08,92.27,140367.0,91.1339,91.4503,91.0548,91.2427,140367.0
2025-04-10 13:05:00,92.26,92.26,92.13,92.18,80972.0,91.2328,91.2328,91.1042,91.1537,80972.0
2025-04-10 13:10:00,92.18,92.18,92.03,92.07,76255.0,91.1537,91.1537,91.0053,91.0449,76255.0
2025-04-10 13:15:00,92.07,92.1,92.0,92.03,82113.0,91.0449,91.0745,90.9757,91.0053,82113.0
2025-04-10 13:20:00,92.03,92.07,91.88,91.98,125236.0,91.0053,91.0449,90.857,90.9559,125236.0
2025-04-10 13:25:00,91.97,92.18,91.95,92.16,62351.0,90.946,91.1537,90.9262,91.1339,62351.0
2025-04-10 13:30:00,92.16,92.23,92.05,92.07,52999.0,91.1339,91.2031,91.0251,91.0449,52999.0
2025-04-10 13:35:00,92.06,92.2,92.0,92.01,64300.0,91.035,91.1734,90.9757,90.9855,64300.0
2025-04-10 13:40:00,92.02,92.23,92.02,92.22,160896.0,90.9954,91.2031,90.9954,91.1932,160896.0
2025-04-10 13:45:00,92.22,92.38,92.21,92.23,99594.0,91.1932,91.3514,91.1833,91.2031,99594.0
2025-04-10 13:50:00,92.23,92.3,92.1,92.25,55856.0,91.2031,91.2723,91.0745,91.2229,55856.0
2025-04-10 13:55:00,92.26,92.43,92.26,92.36,74329.0,91.2328,91.4009,91.2328,91.3316,74329.0
2025-04-10 14:00:00,92.36,92.58,92.35,92.52,104764.0,91.3316,91.5492,91.3218,91.4899,104764.0
2025-04-10 14:05:00,92.51,92.54,92.25,92.26,69888.0,91.48,91.5096,91.2229,91.2328,69888.0
2025-04-10 14:10:00,92.25,92.31,92.16,92.2,88032.0,91.2229,91.2822,91.1339,91.1734,88032.0
2025-04-10 14:15:00,92.19,92.41,92.16,92.36,226737.0,91.1635,91.3811,91.1339,91.3316,226737.0
2025-04-10 14:20:00,92.36,92.5,92.35,92.47,90787.0,91.3316,91.4701,91.3218,91.4404,90787.0
2025-04-10 14:25:00,92.46,92.55,92.44,92.47,60762.0,91.4305,91.5195,91.4108,91.4404,60762.0
2025-04-10 14:30:00,92.47,92.56,92.41,92.41,77635.0,91.4404,91.5294,91.3811,91.3811,77635.0
2025-04-10 14:35:00,92.41,92.46,92.36,92.39,88798.0,91.3811,91.4305,91.3316,91.3613,88798.0
2025-04-10 14:40:00,92.4,92.43,92.33,92.41,105752.0,91.3712,91.4009,91.302,91.3811,105752.0
2025-04-10 14:45:00,92.41,92.42,92.24,92.29,92339.0,91.3811,91.391,91.213,91.2624,92339.0
2025-04-10 14:50:00,92.3,92.37,92.14,92.17,71943.0,91.2723,91.3415,91.1141,91.1438,71943.0
2025-04-10 14:55:00,92.17,92.25,92.11,92.18,45669.0,91.1438,91.2229,91.0844,91.1537,45669.0
2025-04-10 15:00:00,92.17,92.31,92.12,92.23,65346.0,91.1438,91.2822,91.0943,91.2031,65346.0
2025-04-10 15:05:00,92.23,92.27,92.06,92.08,276295.0,91.2031,91.2427,91.035,91.0548,276295.0
2025-04-10 15:10:00,92.08,92.17,92.06,92.16,127283.0,91.0548,91.1438,91.035,91.1339,127283.0
2025-04-10 15:15:00,92.16,92.23,92.12,92.2,96553.0,91.1339,91.2031,91.0943,91.1734,96553.0
2025-04-10 15:20:00,92.2,92.27,92.15,92.18,62189.0,91.1734,91.2427,91.124,91.1537,62189.0
2025-04-10 15:25:00,92.17,92.25,92.03,92.06,53648.0,91.1438,91.2229,91.0053,91.035,53648.0
2025-04-10 15:30:00,92.06,92.17,92.06,92.11,50876.0,91.035,91.1438,91.035,91.0844,50876.0
2025-04-10 15:35:00,92.1,92.13,92.02,92.04,31106.0,91.0745,91.1042,90.9954,91.0152,31106.0
2025-04-10 15:40:00,92.05,92.05,91.88,91.9,47271.0,91.0251,91.0251,90.857,90.8768,47271.0
2025-04-10 15:45:00,91.92,92.0,91.88,91.99,64991.0,90.8965,90.9757,90.857,90.9658,64991.0
2025-04-10 15:50:00,91.98,92.15,91.97,92.12,104414.0,90.9559,91.124,90.946,91.0943,104414.0
2025-04-10 15:55:00,92.12,92.21,92.02,92.13,400861.0,91.0943,91.1833,90.9954,91.1042,400861.0
2025-04-11 09:30:00,91.95,91.95,91.7,91.7,62480.0,90.9262,90.9262,90.679,90.679,62480.0
2025-04-11 09:35:00,91.77,91.86,91.65,91.76,60185.0,90.7482,90.8372,90.6296,90.7383,60185.0
2025-04-11 09:40:00,91.76,91.77,91.55,91.76,79931.0,90.7383,90.7482,90.5307,90.7383,79931.0
2025-04-11 09:45:00,91.77,91.99,91.75,91.94,44409.0,90.7482,90.9658,90.7284,90.9163,44409.0
2025-04-11 09:50:00,91.94,92.06,91.9,92.04,34001.0,90.9163,91.035,90.8768,91.0152,34001.0
2025-04-11 09:55:00,92.02,92.06,91.88,91.9,84913.0,90.9954,91.035,90.857,90.8768,84913.0
2025-04-11 10:00:00,91.88,91.92,91.65,91.8,179118.0,90.857,90.8965,90.6296,90.7779,179118.0
2025-04-11 10:05:00,91.79,92.0,91.75,91.92,128229.0,90.768,90.9757,90.7284,90.8965,128229.0
2025-04-11 10:10:00,91.93,91.96,91.74,91.88,54039.0,90.9064,90.9361,90.7186,90.857,54039.0
2025-04-11 10:15:00,91.87,92.0,91.69,91.7,136732.0,90.8471,90.9757,90.6691,90.679,136732.0
2025-04-11 10:20:00,91.69,91.76,91.57,91.76,106314.0,90.6691,90.7383,90.5504,90.7383,106314.0
2025-04-11 10:25:00,91.77,91.83,91.69,91.7,72344.0,90.7482,90.8076,90.6691,90.679,72344.0
2025-04-11 10:30:00,91.7,91.88,91.68,91.87,80062.0,90.679,90.857,90.6592,90.8471,80062.0
2025-04-11 10:35:00,91.87,91.91,91.81,91.84,36550.0,90.8471,90.8867,90.7878,90.8174,36550.0
2025-04-11 10:40:00,91.83,91.87,91.77,91.87,79049.0,90.8076,90.8471,90.7482,90.8471,79049.0
2025-04-11 10:45:00,91.88,91.91,91.82,91.87,64941.0,90.857,90.8867,90.7977,90.8471,64941.0
2025-04-11 10:50:00,91.86,91.86,91.78,91.84,89919.0,90.8372,90.8372,90.7581,90.8174,89919.0
2025-04-11 10:55:00,91.84,91.91,91.8,91.81,67186.0,90.8174,90.8867,90.7779,90.7878,67186.0
2025-04-11 11:00:00,91.81,92.03,91.79,91.83,97588.0,90.7878,91.0053,90.768,90.8076,97588.0
2025-04-11 11:05:00,91.82,91.85,91.72,91.82,63696.0,90.7977,90.8273,90.6988,90.7977,63696.0
2025-04-11 11:10:00,91.81,91.85,91.78,91.79,91827.0,90.7878,90.8273,90.7581,90.768,91827.0
2025-04-11 11:15:00,91.79,91.84,91.73,91.82,70807.0,90.768,90.8174,90.7087,90.7977,70807.0
2025-04-11 11:20:00,91.83,91.93,91.81,91.84,80063.0,90.8076,90.9064,90.7878,90.8174,80063.0
2025-04-11 11:25:00,91.83,91.98,91.83,91.94,72358.0,90.8076,90.9559,90.8076,90.9163,72358.0
2025-04-11 11:30:00,91.95,92.01,91.94,92.0,298084.0,90.9262,90.9855,90.9163,90.9757,298084.0
2025-04-11 11:35:00,92.0,92.17,91.97,92.16,56031.0,90.9757,91.1438,90.946,91.1339,56031.0
2025-04-11 11:40:00,92.17,92.17,92.01,92.08,96832.0,91.1438,91.1438,90.9855,91.0548,96832.0
2025-04-11 11:45:00,92.09,92.11,92.04,92.06,65293.0,91.0647,91.0844,91.0152,91.035,65293.0
2025-04-11 11:50:00,92.06,92.11,92.04,92.06,34295.0,91.035,91.0844,91.0152,91.035,34295.0
2025-04-11 11:55:00,92.07,92.12,92.05,92.09,23936.0,91.0449,91.0943,91.0251,91.0647,23936.0
2025-04-11 12:00:00,92.1,92.13,92.05,92.13,19361.0,91.0745,91.1042,91.0251,91.1042,19361.0
2025-04-11 12:05:00,92.13,92.2,92.12,92.2,21310.0,91.1042,91.1734,91.0943,91.1734,21310.0
2025-04-11 12:10:00,92.2,92.27,92.2,92.24,19491.0,91.1734,91.2427,91.1734,91.213,19491.0
2025-04-11 12:15:00,92.23,92.25,92.19,92.22,40949.0,91.2031,91.2229,91.1635,91.1932,40949.0
2025-04-11 12:20:00,92.23,92.23,92.15,92.15,58962.0,91.2031,91.2031,91.124,91.124,58962.0
2025-04-11 12:25:00,92.14,92.17,92.09,92.15,34584.0,91.1141,91.1438,91.0647,91.124,34584.0
2025-04-11 12:30:00,92.16,92.3,92.15,92.27,36585.0,91.1339,91.2723,91.124,91.2427,36585.0
2025-04-11 12:35:00,92.29,92.38,92.28,92.35,38149.0,91.2624,91.3514,91.2525,91.3218,38149.0
2025-04-11 12:40:00,92.35,92.48,92.35,92.47,32915.0,91.3218,91.4503,91.3218,91.4404,32915.0
2025-04-11 12:45:00,92.47,92.54,92.44,92.54,23068.0,91.4404,91.5096,91.4108,91.5096,23068.0
2025-04-11 12:50:00,92.54,92.56,92.48,92.53,152202.0,91.5096,91.5294,91.4503,91.4998,152202.0
2025-04-11 12:55:00,92.52,92.53,92.46,92.48,214174.0,91.4899,91.4998,91.4305,91.4503,214174.0
2025-04-11 13:00:00,92.48,92.51,92.42,92.48,54485.0,91.4503,91.48,91.391,91.4503,54485.0
2025-04-11 13:05:00,92.48,92.56,92.46,92.53,40629.0,91.4503,91.5294,91.4305,91.4998,40629.0
2025-04-11 13:10:00,92.53,92.58,92.5,92.53,18449.0,91.4998,91.5492,91.4701,91.4998,18449.0
2025-04-11 13:15:00,92.54,92.55,92.4,92.41,60338.0,91.5096,91.5195,91.3712,91.3811,60338.0
2025-04-11 13:20:00,92.41,92.5,92.38,92.38,60579.0,91.3811,91.4701,91.3514,91.3514,60579.0
2025-04-11 13:25:00,92.39,92.39,92.31,92.33,106998.0,91.3613,91.3613,91.2822,91.302,106998.0
2025-04-11 13:30:00,92.33,92.37,92.29,92.34,17720.0,91.302,91.3415,91.2624,91.3119,17720.0
2025-04-11 13:35:00,92.34,92.6,92.31,92.6,40984.0,91.3119,91.569,91.2822,91.569,40984.0
2025-04-11 13:40:00,92.59,92.87,92.59,92.83,212732.0,91.5591,91.836,91.5591,91.7964,212732.0
2025-04-11 13:45:00,92.83,92.84,92.66,92.76,130278.0,91.7964,91.8063,91.6283,91.7272,130278.0
2025-04-11 13:50:00,92.77,92.94,92.76,92.9,37578.0,91.7371,91.9052,91.7272,91.8656,37578.0
2025-04-11 13:55:00,92.89,92.89,92.71,92.73,44068.0,91.8557,91.8557,91.6778,91.6975,44068.0
2025-04-11 14:00:00,92.73,92.75,92.69,92.7,49808.0,91.6975,91.7173,91.658,91.6679,49808.0
2025-04-11 14:05:00,92.68,92.69,92.58,92.62,43898.0,91.6481,91.658,91.5492,91.5888,43898.0
2025-04-11 14:10:00,92.62,92.67,92.58,92.66,45319.0,91.5888,91.6382,91.5492,91.6283,45319.0
2025-04-11 14:15:00,92.66,92.69,92.54,92.56,38320.0,91.6283,91.658,91.5096,91.5294,38320.0
2025-04-11 14:20:00,92.55,92.61,92.52,92.57,32610.0,91.5195,91.5789,91.4899,91.5393,32610.0
2025-04-11 14:25:00,92.57,92.59,92.5,92.57,41021.0,91.5393,91.5591,91.4701,91.5393,41021.0
2025-04-11 14:30:00,92.56,92.61,92.54,92.58,15993.0,91.5294,91.5789,91.5096,91.5492,15993.0
2025-04-11 14:35:00,92.59,92.66,92.56,92.61,25767.0,91.5591,91.6283,91.5294,91.5789,25767.0
2025-04-11 14:40:00,92.63,92.66,92.62,92.64,23474.0,91.5986,91.6283,91.5888,91.6085,23474.0
2025-04-11 14:45:00,92.65,92.71,92.63,92.71,20739.0,91.6184,91.6778,91.5986,91.6778,20739.0
2025-04-11 14:50:00,92.71,92.71,92.61,92.68,44010.0,91.6778,91.6778,91.5789,91.6481,44010.0
2025-04-11 14:55:00,92.67,92.68,92.57,92.58,23958.0,91.6382,91.6481,91.5393,91.5492,23958.0
2025-04-11 15:00:00,92.58,92.66,92.56,92.62,70477.0,91.5492,91.6283,91.5294,91.5888,70477.0
2025-04-11 15:05:00,92.62,92.67,92.59,92.67,26222.0,91.5888,91.6382,91.5591,91.6382,26222.0
2025-04-11 15:10:00,92.67,92.7,92.65,92.67,48816.0,91.6382,91.6679,91.6184,91.6382,48816.0
2025-04-11 15:15:00,92.67,92.67,92.6,92.65,29763.0,91.6382,91.6382,91.569,91.6184,29763.0
2025-04-11 15:20:00,92.65,92.66,92.61,92.66,35566.0,91.6184,91.6283,91.5789,91.6283,35566.0
2025-04-11 15:25:00,92.64,92.66,92.6,92.62,27909.0,91.6085,91.6283,91.569,91.5888,27909.0
2025-04-11 15:30:00,92.61,92.63,92.57,92.62,33120.0,91.5789,91.5986,91.5393,91.5888,33120.0
2025-04-11 15:35:00,92.61,92.61,92.5,92.53,38648.0,91.5789,91.5789,91.4701,91.4998,38648.0
2025-04-11 15:40:00,92.53,92.54,92.49,92.49,29024.0,91.4998,91.5096,91.4602,91.4602,29024.0
2025-04-11 15:45:00,92.49,92.52,92.46,92.5,180853.0,91.4602,91.4899,91.4305,91.4701,180853.0
2025-04-11 15:50:00,92.5,92.52,92.42,92.44,58330.0,91.4701,91.4899,91.391,91.4108,58330.0
2025-04-11 15:55:00,92.44,92.49,92.38,92.38,235781.0,91.4108,91.4602,91.3514,91.3514,235781.0
2025-04-14 09:30:00,93.29,93.29,92.99,93.05,348849.0,92.2513,92.2513,91.9546,92.014,348849.0
2025-04-14 09:35:00,93.05,93.07,92.92,92.94,91181.0,92.014,92.0337,91.8854,91.9052,91181.0
2025-04-14 09:40:00,92.94,93.05,92.9,93.04,92725.0,91.9052,92.014,91.8656,92.0041,92725.0
2025-04-14 09:45:00,93.04,93.1,92.98,93.06,86836.0,92.0041,92.0634,91.9447,92.0239,86836.0
2025-04-14 09:50:00,93.07,93.08,92.94,92.99,25802.0,92.0337,92.0436,91.9052,91.9546,25802.0
2025-04-14 09:55:00,92.99,93.01,92.89,92.93,18805.0,91.9546,91.9744,91.8557,91.8953,18805.0
2025-04-14 10:00:00,92.93,92.98,92.88,92.97,40064.0,91.8953,91.9447,91.8459,91.9349,40064.0
2025-04-14 10:05:00,92.98,93.04,92.98,93.0,48030.0,91.9447,92.0041,91.9447,91.9645,48030.0
2025-04-14 10:10:00,93.0,93.01,92.95,93.01,31765.0,91.9645,91.9744,91.9151,91.9744,31765.0
2025-04-14 10:15:00,93.01,93.02,92.95,92.98,20388.0,91.9744,91.9843,91.9151,91.9447,20388.0
2025-04-14 10:20:00,92.98,93.02,92.95,92.97,40148.0,91.9447,91.9843,91.9151,91.9349,40148.0
2025-04-14 10:25:00,92.97,93.04,92.95,93.01,18969.0,91.9349,92.0041,91.9151,91.9744,18969.0
2025-04-14 10:30:00,93.01,93.02,92.96,92.96,13111.0,91.9744,91.9843,91.925,91.925,13111.0
2025-04-14 10:35:00,92.95,92.98,92.94,92.97,41909.0,91.9151,91.9447,91.9052,91.9349,41909.0
2025-04-14 10:40:00,92.96,93.0,92.91,92.96,46636.0,91.925,91.9645,91.8755,91.925,46636.0
2025-04-14 10:45:00,92.97,92.99,92.95,92.98,21881.0,91.9349,91.9546,91.9151,91.9447,21881.0
2025-04-14 10:50:00,92.98,93.0,92.97,92.99,7990.0,91.9447,91.9645,91.9349,91.9546,7990.0
2025-04-14 10:55:00,92.99,92.99,92.92,92.93,29611.0,91.9546,91.9546,91.8854,91.8953,29611.0
2025-04-14 11:00:00,92.93,92.97,92.92,92.96,13403.0,91.8953,91.9349,91.8854,91.925,13403.0
2025-04-14 11:05:00,92.96,92.96,92.91,92.95,21610.0,91.925,91.925,91.8755,91.9151,21610.0
2025-04-14 11:10:00,92.97,93.0,92.96,92.98,14138.0,91.9349,91.9645,91.925,91.9447,14138.0
2025-04-14 11:15:00,92.98,93.01,92.94,92.98,26008.0,91.9447,91.9744,91.9052,91.9447,26008.0
2025-04-14 11:20:00,92.99,93.0,92.94,92.95,11060.0,91.9546,91.9645,91.9052,91.9151,11060.0
2025-04-14 11:25:00,92.94,92.94,92.87,92.88,15299.0,91.9052,91.9052,91.836,91.8459,15299.0
2025-04-14 11:30:00,92.87,92.92,92.84,92.91,22144.0,91.836,91.8854,91.8063,91.8755,22144.0
2025-04-14 11:35:00,92.91,92.91,92.82,92.83,33702.0,91.8755,91.8755,91.7865,91.7964,33702.0
2025-04-14 11:40:00,92.83,92.84,92.78,92.84,44830.0,91.7964,91.8063,91.747,91.8063,44830.0
2025-04-14 11:45:00,92.85,92.85,92.74,92.76,36943.0,91.8162,91.8162,91.7074,91.7272,36943.0
2025-04-14 11:50:00,92.76,92.77,92.73,92.75,102372.0,91.7272,91.7371,91.6975,91.7173,102372.0
2025-04-14 11:55:00,92.74,92.83,92.73,92.78,71060.0,91.7074,91.7964,91.6975,91.747,71060.0
2025-04-14 12:00:00,92.77,92.83,92.76,92.8,31162.0,91.7371,91.7964,91.7272,91.7668,31162.0
2025-04-14 12:05:00,92.8,92.82,92.75,92.76,57029.0,91.7668,91.7865,91.7173,91.7272,57029.0
2025-04-14 12:10:00,92.76,92.77,92.69,92.75,30899.0,91.7272,91.7371,91.658,91.7173,30899.0
2025-04-14 12:15:00,92.75,92.89,92.74,92.87,68485.0,91.7173,91.8557,91.7074,91.836,68485.0
2025-04-14 12:20:00,92.87,92.93,92.87,92.91,61528.0,91.836,91.8953,91.836,91.8755,61528.0
2025-04-14 12:25:00,92.91,92.91,92.84,92.86,19077.0,91.8755,91.8755,91.8063,91.8261,19077.0
2025-04-14 12:30:00,92.86,92.98,92.86,92.98,21196.0,91.8261,91.9447,91.8261,91.9447,21196.0
2025-04-14 12:35:00,92.98,93.01,92.97,93.0,51728.0,91.9447,91.9744,91.9349,91.9645,51728.0
2025-04-14 12:40:00,93.0,93.02,92.97,93.02,23899.0,91.9645,91.9843,91.9349,91.9843,23899.0
2025-04-14 12:45:00,93.02,93.03,93.0,93.0,24242.0,91.9843,91.9942,91.9645,91.9645,24242.0
2025-04-14 12:50:00,92.99,92.99,92.89,92.94,23055.0,91.9546,91.9546,91.8557,91.9052,23055.0
2025-04-14 12:55:00,92.93,92.93,92.85,92.87,25482.0,91.8953,91.8953,91.8162,91.836,25482.0
2025-04-14 13:00:00,92.87,93.06,92.84,92.86,121169.0,91.836,92.0239,91.8063,91.8261,121169.0
2025-04-14 13:05:00,92.88,92.9,92.85,92.89,36362.0,91.8459,91.8656,91.8162,91.8557,36362.0
2025-04-14 13:10:00,92.89,92.95,92.87,92.93,51315.0,91.8557,91.9151,91.836,91.8953,51315.0
2025-04-14 13:15:00,92.92,92.96,92.88,92.95,26703.0,91.8854,91.925,91.8459,91.9151,26703.0
2025-04-14 13:20:00,92.96,93.0,92.95,93.0,26813.0,91.925,91.9645,91.9151,91.9645,26813.0
2025-04-14 13:25:00,93.01,93.01,92.93,92.94,65087.0,91.9744,91.9744,91.8953,91.9052,65087.0
2025-04-14 13:30:00,92.95,93.0,92.91,92.98,25692.0,91.9151,91.9645,91.8755,91.9447,25692.0
2025-04-14 13:35:00,92.98,92.99,92.95,92.97,12476.0,91.9447,91.9546,91.9151,91.9349,12476.0
2025-04-14 13:40:00,92.95,92.95,92.9,92.9,13824.0,91.9151,91.9151,91.8656,91.8656,13824.0
2025-04-14 13:45:00,92.9,92.93,92.87,92.92,33801.0,91.8656,91.8953,91.836,91.8854,33801.0
2025-04-14 13:50:00,92.92,93.01,92.91,93.0,32848.0,91.8854,91.9744,91.8755,91.9645,32848.0
2025-04-14 13:55:00,93.0,93.03,92.98,93.03,37947.0,91.9645,91.9942,91.9447,91.9942,37947.0
2025-04-14 14:00:00,93.02,93.05,93.02,93.05,25136.0,91.9843,92.014,91.9843,92.014,25136.0
2025-04-14 14:05:00,93.04,93.05,93.02,93.04,11342.0,92.0041,92.014,91.9843,92.0041,11342.0
2025-04-14 14:10:00,93.03,93.03,93.0,93.02,12676.0,91.9942,91.9942,91.9645,91.9843,12676.0
2025-04-14 14:15:00,93.02,93.05,93.01,93.04,66802.0,91.9843,92.014,91.9744,92.0041,66802.0
2025-04-14 14:20:00,93.06,93.08,93.06,93.07,17869.0,92.0239,92.0436,92.0239,92.0337,17869.0
2025-04-14 14:25:00,93.07,93.09,93.07,93.08,10046.0,92.0337,92.0535,92.0337,92.0436,10046.0
2025-04-14 14:30:00,93.07,93.09,93.06,93.07,10187.0,92.0337,92.0535,92.0239,92.0337,10187.0
2025-04-14 14:35:00,93.07,93.08,93.06,93.06,2970.0,92.0337,92.0436,92.0239,92.0239,2970.0
2025-04-14 14:40:00,93.06,93.08,93.04,93.07,29635.0,92.0239,92.0436,92.0041,92.0337,29635.0
2025-04-14 14:45:00,93.07,93.1,93.04,93.05,40300.0,92.0337,92.0634,92.0041,92.014,40300.0
2025-04-14 14:50:00,93.05,93.05,93.01,93.03,31400.0,92.014,92.014,91.9744,91.9942,31400.0
2025-04-14 14:55:00,93.03,93.04,93.01,93.02,49438.0,91.9942,92.0041,91.9744,91.9843,49438.0
2025-04-14 15:00:00,93.03,93.07,93.03,93.05,30733.0,91.9942,92.0337,91.9942,92.014,30733.0
2025-04-14 15:05:00,93.05,93.08,93.03,93.07,33937.0,92.014,92.0436,91.9942,92.0337,33937.0
2025-04-14 15:10:00,93.07,93.11,93.06,93.11,23974.0,92.0337,92.0733,92.0239,92.0733,23974.0
2025-04-14 15:15:00,93.11,93.11,93.05,93.06,25772.0,92.0733,92.0733,92.014,92.0239,25772.0
2025-04-14 15:20:00,93.06,93.08,93.05,93.08,11861.0,92.0239,92.0436,92.014,92.0436,11861.0
2025-04-14 15:25:00,93.07,93.07,93.03,93.04,30379.0,92.0337,92.0337,91.9942,92.0041,30379.0
2025-04-14 15:30:00,93.04,93.06,93.01,93.06,40760.0,92.0041,92.0239,91.9744,92.0239,40760.0
2025-04-14 15:35:00,93.06,93.07,93.03,93.05,28004.0,92.0239,92.0337,91.9942,92.014,28004.0
2025-04-14 15:40:00,93.05,93.09,93.04,93.05,31574.0,92.014,92.0535,92.0041,92.014,31574.0
2025-04-14 15:45:00,93.06,93.06,92.99,93.01,41618.0,92.0239,92.0239,91.9546,91.9744,41618.0
2025-04-14 15:50:00,93.01,93.01,92.96,92.98,58298.0,91.9744,91.9744,91.925,91.9447,58298.0
2025-04-14 15:55:00,92.97,92.97,92.88,92.93,158362.0,91.9349,91.9349,91.8459,91.8953,158362.0
2025-04-15 09:30:00,93.06,93.22,92.96,93.13,25108.0,92.0239,92.1821,91.925,92.0931,25108.0
2025-04-15 09:35:00,93.12,93.19,93.09,93.19,15186.0,92.0832,92.1524,92.0535,92.1524,15186.0
2025-04-15 09:40:00,93.2,93.25,93.18,93.22,27164.0,92.1623,92.2117,92.1425,92.1821,27164.0
2025-04-15 09:45:00,93.23,93.25,93.17,93.25,51912.0,92.192,92.2117,92.1326,92.2117,51912.0
2025-04-15 09:50:00,93.25,93.28,93.21,93.23,931935.0,92.2117,92.2414,92.1722,92.192,931935.0
2025-04-15 09:55:00,93.23,93.28,93.19,93.2,83852.0,92.192,92.2414,92.1524,92.1623,83852.0
2025-04-15 10:00:00,93.2,93.25,93.19,93.22,20889.0,92.1623,92.2117,92.1524,92.1821,20889.0
2025-04-15 10:05:00,93.22,93.23,93.2,93.23,4398.0,92.1821,92.192,92.1623,92.192,4398.0
2025-04-15 10:10:00,93.22,93.3,93.22,93.24,25517.0,92.1821,92.2612,92.1821,92.2019,25517.0
2025-04-15 10:15:00,93.25,93.3,93.14,93.15,55127.0,92.2117,92.2612,92.103,92.1129,55127.0
2025-04-15 10:20:00,93.15,93.22,93.11,93.12,28160.0,92.1129,92.1821,92.0733,92.0832,28160.0
2025-04-15 10:25:00,93.12,93.14,93.09,93.12,13140.0,92.0832,92.103,92.0535,92.0832,13140.0
2025-04-15 10:30:00,93.12,93.23,93.11,93.22,49070.0,92.0832,92.192,92.0733,92.1821,49070.0
2025-04-15 10:35:00,93.22,93.23,93.18,93.19,15308.0,92.1821,92.192,92.1425,92.1524,15308.0
2025-04-15 10:40:00,93.21,93.28,93.19,93.28,8812.0,92.1722,92.2414,92.1524,92.2414,8812.0
2025-04-15 10:45:00,93.27,93.28,93.15,93.22,91900.0,92.2315,92.2414,92.1129,92.1821,91900.0
2025-04-15 10:50:00,93.22,93.24,93.18,93.21,55661.0,92.1821,92.2019,92.1425,92.1722,55661.0
2025-04-15 10:55:00,93.2,93.24,93.18,93.19,23887.0,92.1623,92.2019,92.1425,92.1524,23887.0
2025-04-15 11:00:00,93.18,93.26,93.18,93.23,113982.0,92.1425,92.2216,92.1425,92.192,113982.0
2025-04-15 11:05:00,93.23,93.24,93.17,93.2,29974.0,92.192,92.2019,92.1326,92.1623,29974.0
2025-04-15 11:10:00,93.2,93.24,93.17,93.23,40792.0,92.1623,92.2019,92.1326,92.192,40792.0
2025-04-15 11:15:00,93.23,93.24,93.21,93.23,34577.0,92.192,92.2019,92.1722,92.192,34577.0
2025-04-15 11:20:00,93.23,93.25,93.21,93.23,58496.0,92.192,92.2117,92.1722,92.192,58496.0
2025-04-15 11:25:00,93.23,93.25,93.18,93.19,73207.0,92.192,92.2117,92.1425,92.1524,73207.0
2025-04-15 11:30:00,93.19,93.24,93.17,93.19,41417.0,92.1524,92.2019,92.1326,92.1524,41417.0
2025-04-15 11:35:00,93.19,93.23,93.17,93.18,29724.0,92.1524,92.192,92.1326,92.1425,29724.0
2025-04-15 11:40:00,93.18,93.18,93.15,93.18,32107.0,92.1425,92.1425,92.1129,92.1425,32107.0
2025-04-15 11:45:00,93.18,93.19,93.14,93.15,18660.0,92.1425,92.1524,92.103,92.1129,18660.0
2025-04-15 11:50:00,93.15,93.22,93.13,93.22,30209.0,92.1129,92.1821,92.0931,92.1821,30209.0
2025-04-15 11:55:00,93.2,93.23,93.18,93.23,7577.0,92.1623,92.192,92.1425,92.192,7577.0
2025-04-15 12:00:00,93.23,93.26,93.23,93.26,20248.0,92.192,92.2216,92.192,92.2216,20248.0
2025-04-15 12:05:00,93.26,93.29,93.25,93.26,62843.0,92.2216,92.2513,92.2117,92.2216,62843.0
2025-04-15 12:10:00,93.26,93.3,93.25,93.3,35377.0,92.2216,92.2612,92.2117,92.2612,35377.0
2025-04-15 12:15:00,93.29,93.31,93.28,93.3,11254.0,92.2513,92.2711,92.2414,92.2612,11254.0
2025-04-15 12:20:00,93.31,93.33,93.28,93.33,116338.0,92.2711,92.2908,92.2414,92.2908,116338.0
2025-04-15 12:25:00,93.34,93.37,93.33,93.33,23587.0,92.3007,92.3304,92.2908,92.2908,23587.0
2025-04-15 12:30:00,93.33,93.35,93.32,93.34,13147.0,92.2908,92.3106,92.281,92.3007,13147.0
2025-04-15 12:35:00,93.34,93.34,93.31,93.31,40115.0,92.3007,92.3007,92.2711,92.2711,40115.0
2025-04-15 12:40:00,93.31,93.34,93.29,93.34,24043.0,92.2711,92.3007,92.2513,92.3007,24043.0
2025-04-15 12:45:00,93.34,93.36,93.33,93.34,19071.0,92.3007,92.3205,92.2908,92.3007,19071.0
2025-04-15 12:50:00,93.34,93.34,93.29,93.29,40176.0,92.3007,92.3007,92.2513,92.2513,40176.0
2025-04-15 12:55:00,93.29,93.29,93.21,93.24,65143.0,92.2513,92.2513,92.1722,92.2019,65143.0
2025-04-15 13:00:00,93.24,93.28,93.23,93.28,34305.0,92.2019,92.2414,92.192,92.2414,34305.0
2025-04-15 13:05:00,93.28,93.29,93.24,93.24,38196.0,92.2414,92.2513,92.2019,92.2019,38196.0
2025-04-15 13:10:00,93.23,93.26,93.23,93.25,11160.0,92.192,92.2216,92.192,92.2117,11160.0
2025-04-15 13:15:00,93.25,93.25,93.22,93.23,27391.0,92.2117,92.2117,92.1821,92.192,27391.0
2025-04-15 13:20:00,93.23,93.25,93.18,93.2,36132.0,92.192,92.2117,92.1425,92.1623,36132.0
2025-04-15 13:25:00,93.2,93.21,93.16,93.17,37225.0,92.1623,92.1722,92.1227,92.1326,37225.0
2025-04-15 13:30:00,93.16,93.22,93.16,93.2,23656.0,92.1227,92.1821,92.1227,92.1623,23656.0
2025-04-15 13:35:00,93.2,93.23,93.18,93.23,38349.0,92.1623,92.192,92.1425,92.192,38349.0
2025-04-15 13:40:00,93.23,93.26,93.23,93.25,25543.0,92.192,92.2216,92.192,92.2117,25543.0
2025-04-15 13:45:00,93.24,93.24,93.19,93.22,22194.0,92.2019,92.2019,92.1524,92.1821,22194.0
2025-04-15 13:50:00,93.22,93.22,93.17,93.18,101601.0,92.1821,92.1821,92.1326,92.1425,101601.0
2025-04-15 13:55:00,93.18,93.21,93.16,93.2,25643.0,92.1425,92.1722,92.1227,92.1623,25643.0
2025-04-15 14:00:00,93.2,93.22,93.16,93.17,21430.0,92.1623,92.1821,92.1227,92.1326,21430.0
2025-04-15 14:05:00,93.19,93.19,93.16,93.17,17281.0,92.1524,92.1524,92.1227,92.1326,17281.0
2025-04-15 14:10:00,93.17,93.17,93.1,93.1,9881.0,92.1326,92.1326,92.0634,92.0634,9881.0
2025-04-15 14:15:00,93.09,93.1,93.07,93.09,85930.0,92.0535,92.0634,92.0337,92.0535,85930.0
2025-04-15 14:20:00,93.09,93.11,93.08,93.09,27147.0,92.0535,92.0733,92.0436,92.0535,27147.0
2025-04-15 14:25:00,93.09,93.12,93.08,93.1,7568.0,92.0535,92.0832,92.0436,92.0634,7568.0
2025-04-15 14:30:00,93.1,93.18,93.1,93.17,149640.0,92.0634,92.1425,92.0634,92.1326,149640.0
2025-04-15 14:35:00,93.18,93.19,93.14,93.15,137876.0,92.1425,92.1524,92.103,92.1129,137876.0
2025-04-15 14:40:00,93.16,93.19,93.14,93.19,76790.0,92.1227,92.1524,92.103,92.1524,76790.0
2025-04-15 14:45:00,93.21,93.25,93.21,93.21,221564.0,92.1722,92.2117,92.1722,92.1722,221564.0
2025-04-15 14:50:00,93.21,93.23,93.19,93.2,43758.0,92.1722,92.192,92.1524,92.1623,43758.0
2025-04-15 14:55:00,93.21,93.24,93.19,93.2,94098.0,92.1722,92.2019,92.1524,92.1623,94098.0
2025-04-15 15:00:00,93.2,93.2,93.14,93.16,24100.0,92.1623,92.1623,92.103,92.1227,24100.0
2025-04-15 15:05:00,93.16,93.16,93.12,93.14,16443.0,92.1227,92.1227,92.0832,92.103,16443.0
2025-04-15 15:10:00,93.15,93.18,93.12,93.18,16748.0,92.1129,92.1425,92.0832,92.1425,16748.0
2025-04-15 15:15:00,93.16,93.17,93.13,93.15,3148.0,92.1227,92.1326,92.0931,92.1129,3148.0
2025-04-15 15:20:00,93.14,93.14,93.1,93.11,4245.0,92.103,92.103,92.0634,92.0733,4245.0
2025-04-15 15:25:00,93.11,93.13,93.08,93.12,16466.0,92.0733,92.0931,92.0436,92.0832,16466.0
2025-04-15 15:30:00,93.11,93.14,93.1,93.12,15214.0,92.0733,92.103,92.0634,92.0832,15214.0
2025-04-15 15:35:00,93.13,93.16,93.12,93.13,48903.0,92.0931,92.1227,92.0832,92.0931,48903.0
2025-04-15 15:40:00,93.14,93.15,93.12,93.13,18240.0,92.103,92.1129,92.0832,92.0931,18240.0
2025-04-15 15:45:00,93.13,93.13,93.07,93.09,22743.0,92.0931,92.0931,92.0337,92.0535,22743.0
2025-04-15 15:50:00,93.09,93.19,93.09,93.18,91891.0,92.0535,92.1524,92.0535,92.1425,91891.0
2025-04-15 15:55:00,93.18,93.22,93.15,93.2,101741.0,92.1425,92.1821,92.1129,92.1623,101741.0
2025-04-16 09:30:00,93.21,93.21,93.01,93.1,13203.0,92.1722,92.1722,91.9744,92.0634,13203.0
2025-04-16 09:35:00,93.1,93.14,93.07,93.14,29180.0,92.0634,92.103,92.0337,92.103,29180.0
2025-04-16 09:40:00,93.13,93.13,93.06,93.08,50908.0,92.0931,92.0931,92.0239,92.0436,50908.0
2025-04-16 09:45:00,93.07,93.1,93.05,93.09,54552.0,92.0337,92.0634,92.014,92.0535,54552.0
2025-04-16 09:50:00,93.09,93.11,93.01,93.03,33260.0,92.0535,92.0733,91.9744,91.9942,33260.0
2025-04-16 09:55:00,93.03,93.1,93.02,93.06,26022.0,91.9942,92.0634,91.9843,92.0239,26022.0
2025-04-16 10:00:00,93.05,93.15,93.04,93.14,36631.0,92.014,92.1129,92.0041,92.103,36631.0
2025-04-16 10:05:00,93.14,93.17,93.14,93.16,44130.0,92.103,92.1326,92.103,92.1227,44130.0
2025-04-16 10:10:00,93.16,93.17,93.1,93.11,26944.0,92.1227,92.1326,92.0634,92.0733,26944.0
2025-04-16 10:15:00,93.1,93.11,93.06,93.08,26091.0,92.0634,92.0733,92.0239,92.0436,26091.0
2025-04-16 10:20:00,93.09,93.11,93.08,93.11,30283.0,92.0535,92.0733,92.0436,92.0733,30283.0
2025-04-16 10:25:00,93.11,93.18,93.09,93.17,76171.0,92.0733,92.1425,92.0535,92.1326,76171.0
2025-04-16 10:30:00,93.16,93.19,93.16,93.18,99620.0,92.1227,92.1524,92.1227,92.1425,99620.0
2025-04-16 10:35:00,93.18,93.18,93.14,93.16,27142.0,92.1425,92.1425,92.103,92.1227,27142.0
2025-04-16 10:40:00,93.17,93.22,93.16,93.21,23860.0,92.1326,92.1821,92.1227,92.1722,23860.0
2025-04-16 10:45:00,93.21,93.22,93.18,93.19,114808.0,92.1722,92.1821,92.1425,92.1524,114808.0
2025-04-16 10:50:00,93.19,93.21,93.17,93.18,50285.0,92.1524,92.1722,92.1326,92.1425,50285.0
2025-04-16 10:55:00,93.17,93.18,93.15,93.17,18538.0,92.1326,92.1425,92.1129,92.1326,18538.0
2025-04-16 11:00:00,93.17,93.19,93.16,93.16,10122.0,92.1326,92.1524,92.1227,92.1227,10122.0
2025-04-16 11:05:00,93.17,93.19,93.15,93.19,8385.0,92.1326,92.1524,92.1129,92.1524,8385.0
2025-04-16 11:10:00,93.19,93.25,93.18,93.25,29211.0,92.1524,92.2117,92.1425,92.2117,29211.0
2025-04-16 11:15:00,93.25,93.3,93.23,93.29,11905.0,92.2117,92.2612,92.192,92.2513,11905.0
2025-04-16 11:20:00,93.29,93.36,93.28,93.36,20901.0,92.2513,92.3205,92.2414,92.3205,20901.0
2025-04-16 11:25:00,93.37,93.38,93.35,93.37,5567.0,92.3304,92.3403,92.3106,92.3304,5567.0
2025-04-16 11:30:00,93.36,93.38,93.35,93.38,7454.0,92.3205,92.3403,92.3106,92.3403,7454.0
2025-04-16 11:35:00,93.4,93.4,93.37,93.37,5673.0,92.3601,92.3601,92.3304,92.3304,5673.0
2025-04-16 11:40:00,93.36,93.36,93.31,93.33,7101.0,92.3205,92.3205,92.2711,92.2908,7101.0
2025-04-16 11:45:00,93.32,93.33,93.29,93.32,8972.0,92.281,92.2908,92.2513,92.281,8972.0
2025-04-16 11:50:00,93.32,93.33,93.3,93.31,44027.0,92.281,92.2908,92.2612,92.2711,44027.0
2025-04-16 11:55:00,93.31,93.35,93.29,93.31,45773.0,92.2711,92.3106,92.2513,92.2711,45773.0
2025-04-16 12:00:00,93.3,93.32,93.29,93.32,39370.0,92.2612,92.281,92.2513,92.281,39370.0
2025-04-16 12:05:00,93.31,93.32,93.29,93.32,64319.0,92.2711,92.281,92.2513,92.281,64319.0
2025-04-16 12:10:00,93.31,93.36,93.31,93.35,17806.0,92.2711,92.3205,92.2711,92.3106,17806.0
2025-04-16 12:15:00,93.36,93.39,93.35,93.38,8499.0,92.3205,92.3502,92.3106,92.3403,8499.0
2025-04-16 12:20:00,93.38,93.38,93.34,93.36,11190.0,92.3403,92.3403,92.3007,92.3205,11190.0
2025-04-16 12:25:00,93.37,93.39,93.36,93.38,19995.0,92.3304,92.3502,92.3205,92.3403,19995.0
2025-04-16 12:30:00,93.38,93.38,93.34,93.38,30412.0,92.3403,92.3403,92.3007,92.3403,30412.0
2025-04-16 12:35:00,93.38,93.38,93.31,93.33,25725.0,92.3403,92.3403,92.2711,92.2908,25725.0
2025-04-16 12:40:00,93.32,93.36,93.3,93.36,9644.0,92.281,92.3205,92.2612,92.3205,9644.0
2025-04-16 12:45:00,93.35,93.36,93.34,93.34,2894.0,92.3106,92.3205,92.3007,92.3007,2894.0
2025-04-16 12:50:00,93.34,93.35,93.33,93.34,6088.0,92.3007,92.3106,92.2908,92.3007,6088.0
2025-04-16 12:55:00,93.35,93.38,93.34,93.34,7232.0,92.3106,92.3403,92.3007,92.3007,7232.0
2025-04-16 13:00:00,93.34,93.37,93.33,93.35,8128.0,92.3007,92.3304,92.2908,92.3106,8128.0
2025-04-16 13:05:00,93.35,93.39,93.33,93.33,6012.0,92.3106,92.3502,92.2908,92.2908,6012.0
2025-04-16 13:10:00,93.32,93.34,93.31,93.34,5840.0,92.281,92.3007,92.2711,92.3007,5840.0
2025-04-16 13:15:00,93.33,93.35,93.31,93.35,8152.0,92.2908,92.3106,92.2711,92.3106,8152.0
2025-04-16 13:20:00,93.35,93.36,93.33,93.34,7491.0,92.3106,92.3205,92.2908,92.3007,7491.0
2025-04-16 13:25:00,93.32,93.33,93.31,93.33,11673.0,92.281,92.2908,92.2711,92.2908,11673.0
2025-04-16 13:30:00,93.32,93.32,93.16,93.21,116889.0,92.281,92.281,92.1227,92.1722,116889.0
2025-04-16 13:35:00,93.22,93.23,93.17,93.19,17361.0,92.1821,92.192,92.1326,92.1524,17361.0
2025-04-16 13:40:00,93.18,93.18,93.13,93.16,18831.0,92.1425,92.1425,92.0931,92.1227,18831.0
2025-04-16 13:45:00,93.14,93.14,93.05,93.06,51751.0,92.103,92.103,92.014,92.0239,51751.0
2025-04-16 13:50:00,93.04,93.1,93.0,93.07,64076.0,92.0041,92.0634,91.9645,92.0337,64076.0
2025-04-16 13:55:00,93.06,93.06,92.96,92.96,66829.0,92.0239,92.0239,91.925,91.925,66829.0
2025-04-16 14:00:00,92.97,93.07,92.96,93.04,85221.0,91.9349,92.0337,91.925,92.0041,85221.0
2025-04-16 14:05:00,93.05,93.08,93.03,93.06,98794.0,92.014,92.0436,91.9942,92.0239,98794.0
2025-04-16 14:10:00,93.08,93.12,93.07,93.11,62023.0,92.0436,92.0832,92.0337,92.0733,62023.0
2025-04-16 14:15:00,93.12,93.13,93.06,93.08,20182.0,92.0832,92.0931,92.0239,92.0436,20182.0
2025-04-16 14:20:00,93.06,93.12,93.05,93.12,18456.0,92.0239,92.0832,92.014,92.0832,18456.0
2025-04-16 14:25:00,93.11,93.16,93.1,93.14,26376.0,92.0733,92.1227,92.0634,92.103,26376.0
2025-04-16 14:30:00,93.14,93.19,93.14,93.18,66486.0,92.103,92.1524,92.103,92.1425,66486.0
2025-04-16 14:35:00,93.19,93.19,93.12,93.14,21638.0,92.1524,92.1524,92.0832,92.103,21638.0
2025-04-16 14:40:00,93.14,93.15,93.13,93.14,9235.0,92.103,92.1129,92.0931,92.103,9235.0
2025-04-16 14:45:00,93.14,93.15,93.12,93.13,26282.0,92.103,92.1129,92.0832,92.0931,26282.0
2025-04-16 14:50:00,93.12,93.13,93.1,93.1,7795.0,92.0832,92.0931,92.0634,92.0634,7795.0
2025-04-16 14:55:00,93.1,93.11,93.07,93.07,21495.0,92.0634,92.0733,92.0337,92.0337,21495.0
2025-04-16 15:00:00,93.06,93.1,93.03,93.04,33829.0,92.0239,92.0634,91.9942,92.0041,33829.0
2025-04-16 15:05:00,93.05,93.06,92.96,92.96,42288.0,92.014,92.0239,91.925,91.925,42288.0
2025-04-16 15:10:00,92.96,93.04,92.91,93.02,77149.0,91.925,92.0041,91.8755,91.9843,77149.0
2025-04-16 15:15:00,93.01,93.04,92.99,93.0,75027.0,91.9744,92.0041,91.9546,91.9645,75027.0
2025-04-16 15:20:00,92.99,93.01,92.96,92.97,59157.0,91.9546,91.9744,91.925,91.9349,59157.0
2025-04-16 15:25:00,92.96,93.0,92.94,93.0,49050.0,91.925,91.9645,91.9052,91.9645,49050.0
2025-04-16 15:30:00,93.0,93.11,92.99,93.11,44940.0,91.9645,92.0733,91.9546,92.0733,44940.0
2025-04-16 15:35:00,93.1,93.11,93.08,93.11,21149.0,92.0634,92.0733,92.0436,92.0733,21149.0
2025-04-16 15:40:00,93.12,93.14,93.11,93.12,22125.0,92.0832,92.103,92.0733,92.0832,22125.0
2025-04-16 15:45:00,93.12,93.13,93.07,93.11,36802.0,92.0832,92.0931,92.0337,92.0733,36802.0
2025-04-16 15:50:00,93.12,93.23,93.12,93.22,98086.0,92.0832,92.192,92.0832,92.1821,98086.0
2025-04-16 15:55:00,93.21,93.23,93.13,93.14,144550.0,92.1722,92.192,92.0931,92.103,144550.0
2025-04-17 09:30:00,93.56,93.57,93.42,93.47,58882.0,92.5183,92.5282,92.3798,92.4293,58882.0
2025-04-17 09:35:00,93.46,93.54,93.44,93.48,31022.0,92.4194,92.4985,92.3996,92.4392,31022.0
2025-04-17 09:40:00,93.48,93.61,93.46,93.56,41582.0,92.4392,92.5677,92.4194,92.5183,41582.0
2025-04-17 09:45:00,93.56,93.59,93.49,93.58,127044.0,92.5183,92.548,92.4491,92.5381,127044.0
2025-04-17 09:50:00,93.58,93.63,93.58,93.6,93796.0,92.5381,92.5875,92.5381,92.5578,93796.0
2025-04-17 09:55:00,93.61,93.61,93.54,93.56,30823.0,92.5677,92.5677,92.4985,92.5183,30823.0
2025-04-17 10:00:00,93.55,93.63,93.53,93.62,34436.0,92.5084,92.5875,92.4886,92.5776,34436.0
2025-04-17 10:05:00,93.62,93.63,93.57,93.59,21862.0,92.5776,92.5875,92.5282,92.548,21862.0
2025-04-17 10:10:00,93.59,93.62,93.55,93.56,46256.0,92.548,92.5776,92.5084,92.5183,46256.0
2025-04-17 10:15:00,93.56,93.56,93.48,93.48,51904.0,92.5183,92.5183,92.4392,92.4392,51904.0
2025-04-17 10:20:00,93.49,93.53,93.47,93.51,65206.0,92.4491,92.4886,92.4293,92.4688,65206.0
2025-04-17 10:25:00,93.51,93.53,93.49,93.52,7053.0,92.4688,92.4886,92.4491,92.4787,7053.0
2025-04-17 10:30:00,93.53,93.53,93.47,93.5,29785.0,92.4886,92.4886,92.4293,92.459,29785.0
2025-04-17 10:35:00,93.5,93.5,93.42,93.44,54367.0,92.459,92.459,92.3798,92.3996,54367.0
2025-04-17 10:40:00,93.43,93.52,93.43,93.52,49354.0,92.3897,92.4787,92.3897,92.4787,49354.0
2025-04-17 10:45:00,93.51,93.53,93.47,93.52,22859.0,92.4688,92.4886,92.4293,92.4787,22859.0
2025-04-17 10:50:00,93.52,93.52,93.45,93.48,55505.0,92.4787,92.4787,92.4095,92.4392,55505.0
2025-04-17 10:55:00,93.48,93.5,93.45,93.45,19110.0,92.4392,92.459,92.4095,92.4095,19110.0
2025-04-17 11:00:00,93.45,93.51,93.45,93.5,3641.0,92.4095,92.4688,92.4095,92.459,3641.0
2025-04-17 11:05:00,93.5,93.58,93.5,93.55,21932.0,92.459,92.5381,92.459,92.5084,21932.0
2025-04-17 11:10:00,93.54,93.58,93.54,93.58,12775.0,92.4985,92.5381,92.4985,92.5381,12775.0
2025-04-17 11:15:00,93.57,93.6,93.54,93.58,20052.0,92.5282,92.5578,92.4985,92.5381,20052.0
2025-04-17 11:20:00,93.59,93.59,93.53,93.55,3340.0,92.548,92.548,92.4886,92.5084,3340.0
2025-04-17 11:25:00,93.55,93.56,93.49,93.51,12696.0,92.5084,92.5183,92.4491,92.4688,12696.0
2025-04-17 11:30:00,93.52,93.55,93.51,93.52,5655.0,92.4787,92.5084,92.4688,92.4787,5655.0
2025-04-17 11:35:00,93.51,93.55,93.49,93.52,12289.0,92.4688,92.5084,92.4491,92.4787,12289.0
2025-04-17 11:40:00,93.53,93.54,93.49,93.5,41827.0,92.4886,92.4985,92.4491,92.459,41827.0
2025-04-17 11:45:00,93.5,93.52,93.48,93.49,5980.0,92.459,92.4787,92.4392,92.4491,5980.0
2025-04-17 11:50:00,93.48,93.49,93.45,93.46,17497.0,92.4392,92.4491,92.4095,92.4194,17497.0
2025-04-17 11:55:00,93.45,93.49,93.45,93.47,20618.0,92.4095,92.4491,92.4095,92.4293,20618.0
2025-04-17 12:00:00,93.49,93.56,93.49,93.49,15899.0,92.4491,92.5183,92.4491,92.4491,15899.0
2025-04-17 12:05:00,93.5,93.62,93.5,93.61,56047.0,92.459,92.5776,92.459,92.5677,56047.0
2025-04-17 12:10:00,93.6,93.6,93.52,93.58,21725.0,92.5578,92.5578,92.4787,92.5381,21725.0
2025-04-17 12:15:00,93.59,93.63,93.55,93.62,25081.0,92.548,92.5875,92.5084,92.5776,25081.0
2025-04-17 12:20:00,93.62,93.65,93.6,93.63,21708.0,92.5776,92.6073,92.5578,92.5875,21708.0
2025-04-17 12:25:00,93.64,93.65,93.62,93.64,10382.0,92.5974,92.6073,92.5776,92.5974,10382.0
2025-04-17 12:30:00,93.64,93.7,93.63,93.69,14894.0,92.5974,92.6567,92.5875,92.6468,14894.0
2025-04-17 12:35:00,93.69,93.71,93.64,93.64,23349.0,92.6468,92.6666,92.5974,92.5974,23349.0
2025-04-17 12:40:00,93.64,93.65,93.59,93.6,25198.0,92.5974,92.6073,92.548,92.5578,25198.0
2025-04-17 12:45:00,93.61,93.66,93.6,93.66,13901.0,92.5677,92.6172,92.5578,92.6172,13901.0
2025-04-17 12:50:00,93.67,93.7,93.67,93.69,17333.0,92.6271,92.6567,92.6271,92.6468,17333.0
2025-04-17 12:55:00,93.69,93.74,93.68,93.73,19630.0,92.6468,92.6963,92.637,92.6864,19630.0
2025-04-17 13:00:00,93.73,93.73,93.69,93.69,3053.0,92.6864,92.6864,92.6468,92.6468,3053.0
2025-04-17 13:05:00,93.7,93.72,93.69,93.71,3236.0,92.6567,92.6765,92.6468,92.6666,3236.0
2025-04-17 13:10:00,93.7,93.7,93.64,93.65,9405.0,92.6567,92.6567,92.5974,92.6073,9405.0
2025-04-17 13:15:00,93.65,93.66,93.59,93.59,27666.0,92.6073,92.6172,92.548,92.548,27666.0
2025-04-17 13:20:00,93.59,93.59,93.56,93.58,9975.0,92.548,92.548,92.5183,92.5381,9975.0
2025-04-17 13:25:00,93.59,93.61,93.56,93.56,16350.0,92.548,92.5677,92.5183,92.5183,16350.0
2025-04-17 13:30:00,93.56,93.64,93.56,93.64,13848.0,92.5183,92.5974,92.5183,92.5974,13848.0
2025-04-17 13:35:00,93.64,93.65,93.62,93.65,3507.0,92.5974,92.6073,92.5776,92.6073,3507.0
2025-04-17 13:40:00,93.65,93.66,93.62,93.65,6605.0,92.6073,92.6172,92.5776,92.6073,6605.0
2025-04-17 13:45:00,93.66,93.7,93.65,93.67,16432.0,92.6172,92.6567,92.6073,92.6271,16432.0
2025-04-17 13:50:00,93.67,93.71,93.67,93.69,12525.0,92.6271,92.6666,92.6271,92.6468,12525.0
2025-04-17 13:55:00,93.71,93.72,93.68,93.69,12917.0,92.6666,92.6765,92.637,92.6468,12917.0
2025-04-17 14:00:00,93.69,93.72,93.68,93.72,22334.0,92.6468,92.6765,92.637,92.6765,22334.0
2025-04-17 14:05:00,93.72,93.73,93.71,93.73,6214.0,92.6765,92.6864,92.6666,92.6864,6214.0
2025-04-17 14:10:00,93.72,93.73,93.68,93.7,8150.0,92.6765,92.6864,92.637,92.6567,8150.0
2025-04-17 14:15:00,93.69,93.71,93.68,93.71,7340.0,92.6468,92.6666,92.637,92.6666,7340.0
2025-04-17 14:20:00,93.7,93.73,93.7,93.72,4757.0,92.6567,92.6864,92.6567,92.6765,4757.0
2025-04-17 14:25:00,93.72,93.72,93.68,93.68,14517.0,92.6765,92.6765,92.637,92.637,14517.0
2025-04-17 14:30:00,93.68,93.72,93.68,93.68,3351.0,92.637,92.6765,92.637,92.637,3351.0
2025-04-17 14:35:00,93.68,93.7,93.67,93.69,1368.0,92.637,92.6567,92.6271,92.6468,1368.0
2025-04-17 14:40:00,93.7,93.7,93.66,93.67,5767.0,92.6567,92.6567,92.6172,92.6271,5767.0
2025-04-17 14:45:00,93.67,93.68,93.63,93.64,30528.0,92.6271,92.637,92.5875,92.5974,30528.0
2025-04-17 14:50:00,93.63,93.66,93.6,93.64,14740.0,92.5875,92.6172,92.5578,92.5974,14740.0
2025-04-17 14:55:00,93.62,93.63,93.6,93.6,6589.0,92.5776,92.5875,92.5578,92.5578,6589.0
2025-04-17 15:00:00,93.59,93.63,93.59,93.63,5577.0,92.548,92.5875,92.548,92.5875,5577.0
2025-04-17 15:05:00,93.62,93.64,93.61,93.64,20753.0,92.5776,92.5974,92.5677,92.5974,20753.0
2025-04-17 15:10:00,93.64,93.64,93.59,93.59,67603.0,92.5974,92.5974,92.548,92.548,67603.0
2025-04-17 15:15:00,93.6,93.63,93.59,93.63,20081.0,92.5578,92.5875,92.548,92.5875,20081.0
2025-04-17 15:20:00,93.63,93.66,93.59,93.66,33195.0,92.5875,92.6172,92.548,92.6172,33195.0
2025-04-17 15:25:00,93.65,93.69,93.64,93.66,5880.0,92.6073,92.6468,92.5974,92.6172,5880.0
2025-04-17 15:30:00,93.65,93.71,93.65,93.7,12494.0,92.6073,92.6666,92.6073,92.6567,12494.0
2025-04-17 15:35:00,93.7,93.7,93.67,93.69,2903.0,92.6567,92.6567,92.6271,92.6468,2903.0
2025-04-17 15:40:00,93.68,93.73,93.66,93.71,11947.0,92.637,92.6864,92.6172,92.6666,11947.0
2025-04-17 15:45:00,93.71,93.71,93.66,93.68,3576.0,92.6666,92.6666,92.6172,92.637,3576.0
2025-04-17 15:50:00,93.68,93.68,93.62,93.67,31204.0,92.637,92.637,92.5776,92.6271,31204.0
2025-04-17 15:55:00,93.67,93.74,93.65,93.71,77041.0,92.6271,92.6963,92.6073,92.6666,77041.0
2025-04-21 09:30:00,93.21,93.46,93.21,93.33,72976.0,92.1722,92.4194,92.1722,92.2908,72976.0
2025-04-21 09:35:00,93.34,93.34,93.25,93.31,28499.0,92.3007,92.3007,92.2117,92.2711,28499.0
2025-04-21 09:40:00,93.3,93.31,93.29,93.31,17165.0,92.2612,92.2711,92.2513,92.2711,17165.0
2025-04-21 09:45:00,93.3,93.36,93.27,93.35,37994.0,92.2612,92.3205,92.2315,92.3106,37994.0
2025-04-21 09:50:00,93.35,93.38,93.32,93.33,32775.0,92.3106,92.3403,92.281,92.2908,32775.0
2025-04-21 09:55:00,93.33,93.33,93.24,93.24,21749.0,92.2908,92.2908,92.2019,92.2019,21749.0
2025-04-21 10:00:00,93.24,93.26,93.21,93.26,34554.0,92.2019,92.2216,92.1722,92.2216,34554.0
2025-04-21 10:05:00,93.26,93.26,93.19,93.2,19630.0,92.2216,92.2216,92.1524,92.1623,19630.0
2025-04-21 10:10:00,93.2,93.24,93.19,93.24,39005.0,92.1623,92.2019,92.1524,92.2019,39005.0
2025-04-21 10:15:00,93.25,93.26,93.17,93.2,10994.0,92.2117,92.2216,92.1326,92.1623,10994.0
2025-04-21 10:20:00,93.22,93.23,93.18,93.22,15942.0,92.1821,92.192,92.1425,92.1821,15942.0
2025-04-21 10:25:00,93.23,93.25,93.22,93.24,15752.0,92.192,92.2117,92.1821,92.2019,15752.0
2025-04-21 10:30:00,93.25,93.26,93.22,93.25,22059.0,92.2117,92.2216,92.1821,92.2117,22059.0
2025-04-21 10:35:00,93.25,93.28,93.24,93.27,133945.0,92.2117,92.2414,92.2019,92.2315,133945.0
2025-04-21 10:40:00,93.28,93.3,93.2,93.21,169327.0,92.2414,92.2612,92.1623,92.1722,169327.0
2025-04-21 10:45:00,93.21,93.25,93.19,93.2,44289.0,92.1722,92.2117,92.1524,92.1623,44289.0
2025-04-21 10:50:00,93.19,93.2,93.17,93.19,23713.0,92.1524,92.1623,92.1326,92.1524,23713.0
2025-04-21 10:55:00,93.18,93.19,93.12,93.12,18257.0,92.1425,92.1524,92.0832,92.0832,18257.0
2025-04-21 11:00:00,93.12,93.14,93.09,93.09,12129.0,92.0832,92.103,92.0535,92.0535,12129.0
2025-04-21 11:05:00,93.1,93.15,93.1,93.13,25241.0,92.0634,92.1129,92.0634,92.0931,25241.0
2025-04-21 11:10:00,93.13,93.15,93.1,93.11,16806.0,92.0931,92.1129,92.0634,92.0733,16806.0
2025-04-21 11:15:00,93.11,93.11,93.09,93.09,10603.0,92.0733,92.0733,92.0535,92.0535,10603.0
2025-04-21 11:20:00,93.09,93.11,93.04,93.05,30553.0,92.0535,92.0733,92.0041,92.014,30553.0
2025-04-21 11:25:00,93.05,93.07,93.01,93.03,22391.0,92.014,92.0337,91.9744,91.9942,22391.0
2025-04-21 11:30:00,93.03,93.04,93.0,93.02,15749.0,91.9942,92.0041,91.9645,91.9843,15749.0
2025-04-21 11:35:00,93.02,93.07,93.0,93.06,52212.0,91.9843,92.0337,91.9645,92.0239,52212.0
2025-04-21 11:40:00,93.06,93.07,93.0,93.01,21357.0,92.0239,92.0337,91.9645,91.9744,21357.0
2025-04-21 11:45:00,93.0,93.0,92.94,92.95,19855.0,91.9645,91.9645,91.9052,91.9151,19855.0
2025-04-21 11:50:00,92.95,92.98,92.93,92.98,9603.0,91.9151,91.9447,91.8953,91.9447,9603.0
2025-04-21 11:55:00,92.98,92.98,92.96,92.96,12858.0,91.9447,91.9447,91.925,91.925,12858.0
2025-04-21 12:00:00,92.95,93.03,92.95,93.03,28970.0,91.9151,91.9942,91.9151,91.9942,28970.0
2025-04-21 12:05:00,93.03,93.07,93.03,93.06,25850.0,91.9942,92.0337,91.9942,92.0239,25850.0
2025-04-21 12:10:00,93.06,93.09,93.04,93.07,14299.0,92.0239,92.0535,92.0041,92.0337,14299.0
2025-04-21 12:15:00,93.06,93.06,93.05,93.06,4267.0,92.0239,92.0239,92.014,92.0239,4267.0
2025-04-21 12:20:00,93.05,93.06,93.03,93.06,13276.0,92.014,92.0239,91.9942,92.0239,13276.0
2025-04-21 12:25:00,93.06,93.09,93.06,93.08,2917.0,92.0239,92.0535,92.0239,92.0436,2917.0
2025-04-21 12:30:00,93.08,93.13,93.08,93.13,10541.0,92.0436,92.0931,92.0436,92.0931,10541.0
2025-04-21 12:35:00,93.12,93.12,93.07,93.1,19365.0,92.0832,92.0832,92.0337,92.0634,19365.0
2025-04-21 12:40:00,93.12,93.14,93.11,93.12,9467.0,92.0832,92.103,92.0733,92.0832,9467.0
2025-04-21 12:45:00,93.11,93.13,93.1,93.11,4257.0,92.0733,92.0931,92.0634,92.0733,4257.0
2025-04-21 12:50:00,93.09,93.1,93.06,93.08,12679.0,92.0535,92.0634,92.0239,92.0436,12679.0
2025-04-21 12:55:00,93.07,93.07,93.04,93.05,4547.0,92.0337,92.0337,92.0041,92.014,4547.0
2025-04-21 13:00:00,93.04,93.07,92.98,92.99,31636.0,92.0041,92.0337,91.9447,91.9546,31636.0
2025-04-21 13:05:00,92.99,93.01,92.96,93.01,65123.0,91.9546,91.9744,91.925,91.9744,65123.0
2025-04-21 13:10:00,92.97,93.06,92.97,93.06,22533.0,91.9349,92.0239,91.9349,92.0239,22533.0
2025-04-21 13:15:00,93.06,93.09,93.04,93.07,38064.0,92.0239,92.0535,92.0041,92.0337,38064.0
2025-04-21 13:20:00,93.06,93.09,93.03,93.03,16326.0,92.0239,92.0535,91.9942,91.9942,16326.0
2025-04-21 13:25:00,93.02,93.04,93.0,93.02,14560.0,91.9843,92.0041,91.9645,91.9843,14560.0
2025-04-21 13:30:00,93.02,93.05,93.01,93.03,12757.0,91.9843,92.014,91.9744,91.9942,12757.0
2025-04-21 13:35:00,93.01,93.04,93.0,93.04,9018.0,91.9744,92.0041,91.9645,92.0041,9018.0
2025-04-21 13:40:00,93.04,93.06,93.0,93.03,23957.0,92.0041,92.0239,91.9645,91.9942,23957.0
2025-04-21 13:45:00,93.03,93.05,93.01,93.02,10247.0,91.9942,92.014,91.9744,91.9843,10247.0
2025-04-21 13:50:00,93.03,93.04,93.0,93.0,10316.0,91.9942,92.0041,91.9645,91.9645,10316.0
2025-04-21 13:55:00,92.99,93.01,92.98,93.0,7331.0,91.9546,91.9744,91.9447,91.9645,7331.0
2025-04-21 14:00:00,93.0,93.01,92.98,93.01,5873.0,91.9645,91.9744,91.9447,91.9744,5873.0
2025-04-21 14:05:00,93.02,93.06,93.01,93.03,4021.0,91.9843,92.0239,91.9744,91.9942,4021.0
2025-04-21 14:10:00,93.02,93.03,93.01,93.02,6080.0,91.9843,91.9942,91.9744,91.9843,6080.0
2025-04-21 14:15:00,93.02,93.07,93.01,93.06,6025.0,91.9843,92.0337,91.9744,92.0239,6025.0
2025-04-21 14:20:00,93.06,93.07,93.01,93.02,8336.0,92.0239,92.0337,91.9744,91.9843,8336.0
2025-04-21 14:25:00,93.02,93.03,93.01,93.03,13982.0,91.9843,91.9942,91.9744,91.9942,13982.0
2025-04-21 14:30:00,93.04,93.08,93.04,93.06,11928.0,92.0041,92.0436,92.0041,92.0239,11928.0
2025-04-21 14:35:00,93.06,93.06,93.04,93.06,19023.0,92.0239,92.0239,92.0041,92.0239,19023.0
2025-04-21 14:40:00,93.06,93.07,93.01,93.02,28469.0,92.0239,92.0337,91.9744,91.9843,28469.0
2025-04-21 14:45:00,93.02,93.03,93.01,93.03,18760.0,91.9843,91.9942,91.9744,91.9942,18760.0
2025-04-21 14:50:00,93.03,93.03,93.0,93.01,33911.0,91.9942,91.9942,91.9645,91.9744,33911.0
2025-04-21 14:55:00,93.01,93.01,92.98,92.98,32998.0,91.9744,91.9744,91.9447,91.9447,32998.0
2025-04-21 15:00:00,92.97,93.02,92.97,93.02,54544.0,91.9349,91.9843,91.9349,91.9843,54544.0
2025-04-21 15:05:00,93.02,93.04,93.01,93.03,24040.0,91.9843,92.0041,91.9744,91.9942,24040.0
2025-04-21 15:10:00,93.04,93.04,93.02,93.04,20610.0,92.0041,92.0041,91.9843,92.0041,20610.0
2025-04-21 15:15:00,93.04,93.07,93.03,93.06,19963.0,92.0041,92.0337,91.9942,92.0239,19963.0
2025-04-21 15:20:00,93.06,93.13,93.06,93.12,29044.0,92.0239,92.0931,92.0239,92.0832,29044.0
2025-04-21 15:25:00,93.12,93.12,93.08,93.09,69000.0,92.0832,92.0832,92.0436,92.0535,69000.0
2025-04-21 15:30:00,93.09,93.13,93.09,93.13,102328.0,92.0535,92.0931,92.0535,92.0931,102328.0
2025-04-21 15:35:00,93.13,93.18,93.11,93.16,15623.0,92.0931,92.1425,92.0733,92.1227,15623.0
2025-04-21 15:40:00,93.16,93.17,93.13,93.14,14023.0,92.1227,92.1326,92.0931,92.103,14023.0
2025-04-21 15:45:00,93.14,93.16,93.12,93.16,38979.0,92.103,92.1227,92.0832,92.1227,38979.0
2025-04-21 15:50:00,93.15,93.16,93.11,93.15,28153.0,92.1129,92.1227,92.0733,92.1129,28153.0
2025-04-21 15:55:00,93.15,93.17,93.12,93.15,95320.0,92.1129,92.1326,92.0832,92.1129,95320.0
2025-04-22 09:30:00,93.48,93.6,93.47,93.53,33431.0,92.4392,92.5578,92.4293,92.4886,33431.0
2025-04-22 09:35:00,93.54,93.58,93.49,93.58,90480.0,92.4985,92.5381,92.4491,92.5381,90480.0
2025-04-22 09:40:00,93.58,93.63,93.57,93.62,65425.0,92.5381,92.5875,92.5282,92.5776,65425.0
2025-04-22 09:45:00,93.63,93.67,93.6,93.64,51137.0,92.5875,92.6271,92.5578,92.5974,51137.0
2025-04-22 09:50:00,93.63,93.63,93.56,93.57,27602.0,92.5875,92.5875,92.5183,92.5282,27602.0
2025-04-22 09:55:00,93.56,93.57,93.54,93.56,36636.0,92.5183,92.5282,92.4985,92.5183,36636.0
2025-04-22 10:00:00,93.56,93.58,93.55,93.58,35584.0,92.5183,92.5381,92.5084,92.5381,35584.0
2025-04-22 10:05:00,93.57,93.59,93.55,93.57,8905.0,92.5282,92.548,92.5084,92.5282,8905.0
2025-04-22 10:10:00,93.57,93.6,93.55,93.56,22980.0,92.5282,92.5578,92.5084,92.5183,22980.0
2025-04-22 10:15:00,93.55,93.55,93.51,93.54,15348.0,92.5084,92.5084,92.4688,92.4985,15348.0
2025-04-22 10:20:00,93.54,93.55,93.52,93.54,14685.0,92.4985,92.5084,92.4787,92.4985,14685.0
2025-04-22 10:25:00,93.54,93.54,93.5,93.54,29754.0,92.4985,92.4985,92.459,92.4985,29754.0
2025-04-22 10:30:00,93.54,93.55,93.52,93.54,51053.0,92.4985,92.5084,92.4787,92.4985,51053.0
2025-04-22 10:35:00,93.55,93.57,93.53,93.57,26471.0,92.5084,92.5282,92.4886,92.5282,26471.0
2025-04-22 10:40:00,93.57,93.59,93.57,93.58,12110.0,92.5282,92.548,92.5282,92.5381,12110.0
2025-04-22 10:45:00,93.58,93.6,93.57,93.57,12825.0,92.5381,92.5578,92.5282,92.5282,12825.0
2025-04-22 10:50:00,93.56,93.59,93.54,93.59,8171.0,92.5183,92.548,92.4985,92.548,8171.0
2025-04-22 10:55:00,93.59,93.61,93.58,93.59,19737.0,92.548,92.5677,92.5381,92.548,19737.0
2025-04-22 11:00:00,93.6,93.63,93.59,93.63,9194.0,92.5578,92.5875,92.548,92.5875,9194.0
2025-04-22 11:05:00,93.63,93.64,93.61,93.62,31103.0,92.5875,92.5974,92.5677,92.5776,31103.0
2025-04-22 11:10:00,93.62,93.65,93.61,93.64,10112.0,92.5776,92.6073,92.5677,92.5974,10112.0
2025-04-22 11:15:00,93.64,93.64,93.6,93.61,27809.0,92.5974,92.5974,92.5578,92.5677,27809.0
2025-04-22 11:20:00,93.61,93.63,93.59,93.62,15960.0,92.5677,92.5875,92.548,92.5776,15960.0
2025-04-22 11:25:00,93.61,93.62,93.58,93.59,12007.0,92.5677,92.5776,92.5381,92.548,12007.0
2025-04-22 11:30:00,93.59,93.6,93.57,93.59,22012.0,92.548,92.5578,92.5282,92.548,22012.0
2025-04-22 11:35:00,93.6,93.6,93.56,93.57,29554.0,92.5578,92.5578,92.5183,92.5282,29554.0
2025-04-22 11:40:00,93.56,93.57,93.51,93.52,107598.0,92.5183,92.5282,92.4688,92.4787,107598.0
2025-04-22 11:45:00,93.52,93.57,93.51,93.56,22864.0,92.4787,92.5282,92.4688,92.5183,22864.0
2025-04-22 11:50:00,93.56,93.59,93.56,93.56,46243.0,92.5183,92.548,92.5183,92.5183,46243.0
2025-04-22 11:55:00,93.56,93.65,93.56,93.65,67035.0,92.5183,92.6073,92.5183,92.6073,67035.0
2025-04-22 12:00:00,93.65,93.73,93.65,93.71,32778.0,92.6073,92.6864,92.6073,92.6666,32778.0
2025-04-22 12:05:00,93.69,93.73,93.68,93.71,14946.0,92.6468,92.6864,92.637,92.6666,14946.0
2025-04-22 12:10:00,93.71,93.72,93.69,93.71,6533.0,92.6666,92.6765,92.6468,92.6666,6533.0
2025-04-22 12:15:00,93.71,93.71,93.65,93.66,11670.0,92.6666,92.6666,92.6073,92.6172,11670.0
2025-04-22 12:20:00,93.67,93.71,93.66,93.71,6027.0,92.6271,92.6666,92.6172,92.6666,6027.0
2025-04-22 12:25:00,93.71,93.76,93.69,93.69,14185.0,92.6666,92.7161,92.6468,92.6468,14185.0
2025-04-22 12:30:00,93.69,93.7,93.66,93.68,29479.0,92.6468,92.6567,92.6172,92.637,29479.0
2025-04-22 12:35:00,93.68,93.69,93.61,93.63,69614.0,92.637,92.6468,92.5677,92.5875,69614.0
2025-04-22 12:40:00,93.63,93.66,93.58,93.65,41511.0,92.5875,92.6172,92.5381,92.6073,41511.0
2025-04-22 12:45:00,93.65,93.66,93.61,93.62,5814.0,92.6073,92.6172,92.5677,92.5776,5814.0
2025-04-22 12:50:00,93.63,93.64,93.58,93.63,15652.0,92.5875,92.5974,92.5381,92.5875,15652.0
2025-04-22 12:55:00,93.63,93.64,93.62,93.64,14755.0,92.5875,92.5974,92.5776,92.5974,14755.0
2025-04-22 13:00:00,93.64,93.66,93.62,93.64,14911.0,92.5974,92.6172,92.5776,92.5974,14911.0
2025-04-22 13:05:00,93.65,93.66,93.6,93.62,19245.0,92.6073,92.6172,92.5578,92.5776,19245.0
2025-04-22 13:10:00,93.6,93.6,93.5,93.52,21976.0,92.5578,92.5578,92.459,92.4787,21976.0
2025-04-22 13:15:00,93.53,93.53,93.45,93.5,11041.0,92.4886,92.4886,92.4095,92.459,11041.0
2025-04-22 13:20:00,93.5,93.51,93.41,93.43,15915.0,92.459,92.4688,92.37,92.3897,15915.0
2025-04-22 13:25:00,93.43,93.51,93.38,93.4,55924.0,92.3897,92.4688,92.3403,92.3601,55924.0
2025-04-22 13:30:00,93.39,93.44,93.38,93.43,40515.0,92.3502,92.3996,92.3403,92.3897,40515.0
2025-04-22 13:35:00,93.44,93.5,93.43,93.5,84314.0,92.3996,92.459,92.3897,92.459,84314.0
2025-04-22 13:40:00,93.49,93.51,93.46,93.5,6633.0,92.4491,92.4688,92.4194,92.459,6633.0
2025-04-22 13:45:00,93.51,93.51,93.48,93.48,77587.0,92.4688,92.4688,92.4392,92.4392,77587.0
2025-04-22 13:50:00,93.48,93.51,93.48,93.51,22095.0,92.4392,92.4688,92.4392,92.4688,22095.0
2025-04-22 13:55:00,93.52,93.53,93.45,93.45,55919.0,92.4787,92.4886,92.4095,92.4095,55919.0
2025-04-22 14:00:00,93.45,93.51,93.45,93.51,38058.0,92.4095,92.4688,92.4095,92.4688,38058.0
2025-04-22 14:05:00,93.52,93.54,93.48,93.49,43413.0,92.4787,92.4985,92.4392,92.4491,43413.0
2025-04-22 14:10:00,93.48,93.51,93.48,93.49,3852.0,92.4392,92.4688,92.4392,92.4491,3852.0
2025-04-22 14:15:00,93.51,93.52,93.49,93.52,39021.0,92.4688,92.4787,92.4491,92.4787,39021.0
2025-04-22 14:20:00,93.52,93.57,93.51,93.56,61832.0,92.4787,92.5282,92.4688,92.5183,61832.0
2025-04-22 14:25:00,93.55,93.56,93.54,93.55,27220.0,92.5084,92.5183,92.4985,92.5084,27220.0
2025-04-22 14:30:00,93.55,93.56,93.54,93.55,44903.0,92.5084,92.5183,92.4985,92.5084,44903.0
2025-04-22 14:35:00,93.56,93.59,93.56,93.57,27282.0,92.5183,92.548,92.5183,92.5282,27282.0
2025-04-22 14:40:00,93.56,93.61,93.56,93.58,25628.0,92.5183,92.5677,92.5183,92.5381,25628.0
2025-04-22 14:45:00,93.57,93.6,93.56,93.58,52700.0,92.5282,92.5578,92.5183,92.5381,52700.0
2025-04-22 14:50:00,93.59,93.62,93.58,93.61,21632.0,92.548,92.5776,92.5381,92.5677,21632.0
2025-04-22 14:55:00,93.61,93.63,93.59,93.59,14585.0,92.5677,92.5875,92.548,92.548,14585.0
2025-04-22 15:00:00,93.59,93.59,93.56,93.58,5010.0,92.548,92.548,92.5183,92.5381,5010.0
2025-04-22 15:05:00,93.59,93.6,93.56,93.57,9405.0,92.548,92.5578,92.5183,92.5282,9405.0
2025-04-22 15:10:00,93.57,93.57,93.53,93.55,9311.0,92.5282,92.5282,92.4886,92.5084,9311.0
2025-04-22 15:15:00,93.55,93.56,93.51,93.52,17455.0,92.5084,92.5183,92.4688,92.4787,17455.0
2025-04-22 15:20:00,93.52,93.53,93.48,93.5,9850.0,92.4787,92.4886,92.4392,92.459,9850.0
2025-04-22 15:25:00,93.51,93.53,93.47,93.48,10416.0,92.4688,92.4886,92.4293,92.4392,10416.0
2025-04-22 15:30:00,93.47,93.5,93.46,93.5,8102.0,92.4293,92.459,92.4194,92.459,8102.0
2025-04-22 15:35:00,93.49,93.51,93.48,93.49,13248.0,92.4491,92.4688,92.4392,92.4491,13248.0
2025-04-22 15:40:00,93.48,93.56,93.47,93.55,23708.0,92.4392,92.5183,92.4293,92.5084,23708.0
2025-04-22 15:45:00,93.55,93.57,93.53,93.56,49273.0,92.5084,92.5282,92.4886,92.5183,49273.0
2025-04-22 15:50:00,93.55,93.55,93.5,93.53,19067.0,92.5084,92.5084,92.459,92.4886,19067.0
2025-04-22 15:55:00,93.53,93.54,93.5,93.52,102086.0,92.4886,92.4985,92.459,92.4787,102086.0
2025-04-23 09:30:00,94.77,94.97,94.57,94.6,97019.0,93.7148,93.9126,93.517,93.5467,97019.0
2025-04-23 09:35:00,94.6,94.91,94.49,94.72,183828.0,93.5467,93.8533,93.4379,93.6654,183828.0
2025-04-23 09:40:00,94.71,94.81,94.66,94.69,89495.0,93.6555,93.7544,93.606,93.6357,89495.0
2025-04-23 09:45:00,94.68,94.72,94.63,94.64,60853.0,93.6258,93.6654,93.5764,93.5863,60853.0
2025-04-23 09:50:00,94.66,94.76,94.61,94.64,82846.0,93.606,93.7049,93.5566,93.5863,82846.0
2025-04-23 09:55:00,94.63,94.67,94.58,94.66,93670.0,93.5764,93.6159,93.5269,93.606,93670.0
2025-04-23 10:00:00,94.7,94.81,94.57,94.68,89717.0,93.6456,93.7544,93.517,93.6258,89717.0
2025-04-23 10:05:00,94.68,94.74,94.66,94.72,11366.0,93.6258,93.6851,93.606,93.6654,11366.0
2025-04-23 10:10:00,94.71,94.73,94.62,94.67,6352.0,93.6555,93.6753,93.5665,93.6159,6352.0
2025-04-23 10:15:00,94.66,94.67,94.55,94.62,23794.0,93.606,93.6159,93.4973,93.5665,23794.0
2025-04-23 10:20:00,94.62,94.68,94.57,94.65,22646.0,93.5665,93.6258,93.517,93.5962,22646.0
2025-04-23 10:25:00,94.65,94.66,94.59,94.59,28531.0,93.5962,93.606,93.5368,93.5368,28531.0
2025-04-23 10:30:00,94.58,94.63,94.56,94.62,12823.0,93.5269,93.5764,93.5072,93.5665,12823.0
2025-04-23 10:35:00,94.63,94.64,94.56,94.58,14102.0,93.5764,93.5863,93.5072,93.5269,14102.0
2025-04-23 10:40:00,94.58,94.59,94.51,94.58,42642.0,93.5269,93.5368,93.4577,93.5269,42642.0
2025-04-23 10:45:00,94.57,94.58,94.54,94.55,15814.0,93.517,93.5269,93.4874,93.4973,15814.0
2025-04-23 10:50:00,94.55,94.55,94.48,94.49,4335.0,93.4973,93.4973,93.428,93.4379,4335.0
2025-04-23 10:55:00,94.48,94.49,94.45,94.47,7124.0,93.428,93.4379,93.3984,93.4182,7124.0
2025-04-23 11:00:00,94.48,94.48,94.36,94.43,45763.0,93.428,93.428,93.3094,93.3786,45763.0
2025-04-23 11:05:00,94.45,94.49,94.42,94.47,25107.0,93.3984,93.4379,93.3687,93.4182,25107.0
2025-04-23 11:10:00,94.46,94.48,94.44,94.47,3216.0,93.4083,93.428,93.3885,93.4182,3216.0
2025-04-23 11:15:00,94.46,94.46,94.35,94.36,8785.0,93.4083,93.4083,93.2995,93.3094,8785.0
2025-04-23 11:20:00,94.35,94.36,94.24,94.28,68384.0,93.2995,93.3094,93.1907,93.2303,68384.0
2025-04-23 11:25:00,94.26,94.27,94.13,94.22,83264.0,93.2105,93.2204,93.0819,93.1709,83264.0
2025-04-23 11:30:00,94.22,94.27,94.18,94.26,34468.0,93.1709,93.2204,93.1314,93.2105,34468.0
2025-04-23 11:35:00,94.28,94.39,94.27,94.38,20093.0,93.2303,93.339,93.2204,93.3292,20093.0
2025-04-23 11:40:00,94.39,94.42,94.37,94.38,19825.0,93.339,93.3687,93.3193,93.3292,19825.0
2025-04-23 11:45:00,94.38,94.4,94.27,94.27,17134.0,93.3292,93.3489,93.2204,93.2204,17134.0
2025-04-23 11:50:00,94.27,94.34,94.26,94.33,7471.0,93.2204,93.2896,93.2105,93.2797,7471.0
2025-04-23 11:55:00,94.33,94.38,94.33,94.35,6535.0,93.2797,93.3292,93.2797,93.2995,6535.0
2025-04-23 12:00:00,94.36,94.36,94.27,94.3,9196.0,93.3094,93.3094,93.2204,93.25,9196.0
2025-04-23 12:05:00,94.3,94.32,94.2,94.2,34742.0,93.25,93.2698,93.1512,93.1512,34742.0
2025-04-23 12:10:00,94.2,94.24,94.16,94.19,22475.0,93.1512,93.1907,93.1116,93.1413,22475.0
2025-04-23 12:15:00,94.18,94.18,94.02,94.02,18661.0,93.1314,93.1314,92.9732,92.9732,18661.0
2025-04-23 12:20:00,94.01,94.05,94.0,94.05,20413.0,92.9633,93.0028,92.9534,93.0028,20413.0
2025-04-23 12:25:00,94.05,94.12,94.0,94.12,9297.0,93.0028,93.0721,92.9534,93.0721,9297.0
2025-04-23 12:30:00,94.13,94.17,94.13,94.16,17738.0,93.0819,93.1215,93.0819,93.1116,17738.0
2025-04-23 12:35:00,94.18,94.25,94.17,94.22,23793.0,93.1314,93.2006,93.1215,93.1709,23793.0
2025-04-23 12:40:00,94.22,94.23,94.19,94.2,8931.0,93.1709,93.1808,93.1413,93.1512,8931.0
2025-04-23 12:45:00,94.21,94.22,94.13,94.16,12077.0,93.1611,93.1709,93.0819,93.1116,12077.0
2025-04-23 12:50:00,94.13,94.18,94.13,94.16,5023.0,93.0819,93.1314,93.0819,93.1116,5023.0
2025-04-23 12:55:00,94.17,94.24,94.16,94.22,6726.0,93.1215,93.1907,93.1116,93.1709,6726.0
2025-04-23 13:00:00,94.22,94.24,94.12,94.23,36644.0,93.1709,93.1907,93.0721,93.1808,36644.0
2025-04-23 13:05:00,94.24,94.33,94.24,94.3,8653.0,93.1907,93.2797,93.1907,93.25,8653.0
2025-04-23 13:10:00,94.3,94.31,94.29,94.31,7178.0,93.25,93.2599,93.2402,93.2599,7178.0
2025-04-23 13:15:00,94.31,94.34,94.3,94.33,3761.0,93.2599,93.2896,93.25,93.2797,3761.0
2025-04-23 13:20:00,94.32,94.34,94.27,94.3,5770.0,93.2698,93.2896,93.2204,93.25,5770.0
2025-04-23 13:25:00,94.3,94.3,94.23,94.24,8610.0,93.25,93.25,93.1808,93.1907,8610.0
2025-04-23 13:30:00,94.25,94.27,94.19,94.21,11285.0,93.2006,93.2204,93.1413,93.1611,11285.0
2025-04-23 13:35:00,94.22,94.23,94.18,94.2,13168.0,93.1709,93.1808,93.1314,93.1512,13168.0
2025-04-23 13:40:00,94.21,94.25,94.19,94.25,14906.0,93.1611,93.2006,93.1413,93.2006,14906.0
2025-04-23 13:45:00,94.25,94.25,94.2,94.23,32505.0,93.2006,93.2006,93.1512,93.1808,32505.0
2025-04-23 13:50:00,94.23,94.27,94.21,94.27,29813.0,93.1808,93.2204,93.1611,93.2204,29813.0
2025-04-23 13:55:00,94.27,94.3,94.27,94.27,5699.0,93.2204,93.25,93.2204,93.2204,5699.0
2025-04-23 14:00:00,94.28,94.29,94.21,94.24,11082.0,93.2303,93.2402,93.1611,93.1907,11082.0
2025-04-23 14:05:00,94.25,94.27,94.23,94.27,24919.0,93.2006,93.2204,93.1808,93.2204,24919.0
2025-04-23 14:10:00,94.27,94.31,94.24,94.27,12206.0,93.2204,93.2599,93.1907,93.2204,12206.0
2025-04-23 14:15:00,94.28,94.32,94.25,94.27,16956.0,93.2303,93.2698,93.2006,93.2204,16956.0
2025-04-23 14:20:00,94.27,94.3,94.24,94.26,21727.0,93.2204,93.25,93.1907,93.2105,21727.0
2025-04-23 14:25:00,94.25,94.28,94.19,94.2,25338.0,93.2006,93.2303,93.1413,93.1512,25338.0
2025-04-23 14:30:00,94.21,94.26,94.18,94.23,20061.0,93.1611,93.2105,93.1314,93.1808,20061.0
2025-04-23 14:35:00,94.22,94.24,94.21,94.24,11098.0,93.1709,93.1907,93.1611,93.1907,11098.0
2025-04-23 14:40:00,94.23,94.24,94.16,94.16,16953.0,93.1808,93.1907,93.1116,93.1116,16953.0
2025-04-23 14:45:00,94.17,94.19,94.14,94.16,11892.0,93.1215,93.1413,93.0918,93.1116,11892.0
2025-04-23 14:50:00,94.17,94.17,94.13,94.14,22184.0,93.1215,93.1215,93.0819,93.0918,22184.0
2025-04-23 14:55:00,94.14,94.21,94.13,94.14,16058.0,93.0918,93.1611,93.0819,93.0918,16058.0
2025-04-23 15:00:00,94.14,94.18,94.12,94.13,12572.0,93.0918,93.1314,93.0721,93.0819,12572.0
2025-04-23 15:05:00,94.13,94.18,94.13,94.14,7873.0,93.0819,93.1314,93.0819,93.0918,7873.0
2025-04-23 15:10:00,94.14,94.16,94.11,94.12,8123.0,93.0918,93.1116,93.0622,93.0721,8123.0
2025-04-23 15:15:00,94.12,94.13,94.1,94.13,12964.0,93.0721,93.0819,93.0523,93.0819,12964.0
2025-04-23 15:20:00,94.13,94.14,94.06,94.06,9944.0,93.0819,93.0918,93.0127,93.0127,9944.0
2025-04-23 15:25:00,94.06,94.1,94.03,94.08,28483.0,93.0127,93.0523,92.9831,93.0325,28483.0
2025-04-23 15:30:00,94.07,94.13,94.06,94.09,23720.0,93.0226,93.0819,93.0127,93.0424,23720.0
2025-04-23 15:35:00,94.09,94.1,94.01,94.02,10445.0,93.0424,93.0523,92.9633,92.9732,10445.0
2025-04-23 15:40:00,94.03,94.07,94.02,94.06,15381.0,92.9831,93.0226,92.9732,93.0127,15381.0
2025-04-23 15:45:00,94.06,94.09,94.04,94.09,17542.0,93.0127,93.0424,92.9929,93.0424,17542.0
2025-04-23 15:50:00,94.09,94.13,94.08,94.09,64798.0,93.0424,93.0819,93.0325,93.0424,64798.0
2025-04-23 15:55:00,94.09,94.09,94.03,94.04,136221.0,93.0424,93.0424,92.9831,92.9929,136221.0
2025-04-24 09:30:00,94.35,94.35,94.27,94.32,71543.0,93.2995,93.2995,93.2204,93.2698,71543.0
2025-04-24 09:35:00,94.32,94.34,94.31,94.32,7971.0,93.2698,93.2896,93.2599,93.2698,7971.0
2025-04-24 09:40:00,94.34,94.38,94.33,94.38,1539.0,93.2896,93.3292,93.2797,93.3292,1539.0
2025-04-24 09:45:00,94.39,94.41,94.36,94.39,28658.0,93.339,93.3588,93.3094,93.339,28658.0
2025-04-24 09:50:00,94.4,94.41,94.39,94.4,10272.0,93.3489,93.3588,93.339,93.3489,10272.0
2025-04-24 09:55:00,94.4,94.42,94.36,94.41,36589.0,93.3489,93.3687,93.3094,93.3588,36589.0
2025-04-24 10:00:00,94.41,94.44,94.4,94.43,23240.0,93.3588,93.3885,93.3489,93.3786,23240.0
2025-04-24 10:05:00,94.44,94.45,94.41,94.45,21285.0,93.3885,93.3984,93.3588,93.3984,21285.0
2025-04-24 10:10:00,94.45,94.45,94.4,94.42,15426.0,93.3984,93.3984,93.3489,93.3687,15426.0
2025-04-24 10:15:00,94.41,94.41,94.38,94.4,24145.0,93.3588,93.3588,93.3292,93.3489,24145.0
2025-04-24 10:20:00,94.4,94.43,94.39,94.43,29290.0,93.3489,93.3786,93.339,93.3786,29290.0
2025-04-24 10:25:00,94.43,94.46,94.41,94.45,29291.0,93.3786,93.4083,93.3588,93.3984,29291.0
2025-04-24 10:30:00,94.45,94.47,94.42,94.47,12063.0,93.3984,93.4182,93.3687,93.4182,12063.0
2025-04-24 10:35:00,94.46,94.47,94.44,94.45,26742.0,93.4083,93.4182,93.3885,93.3984,26742.0
2025-04-24 10:40:00,94.45,94.48,94.4,94.41,37945.0,93.3984,93.428,93.3489,93.3588,37945.0
2025-04-24 10:45:00,94.41,94.41,94.33,94.34,34308.0,93.3588,93.3588,93.2797,93.2896,34308.0
2025-04-24 10:50:00,94.34,94.36,94.3,94.36,28600.0,93.2896,93.3094,93.25,93.3094,28600.0
2025-04-24 10:55:00,94.36,94.39,94.36,94.37,11694.0,93.3094,93.339,93.3094,93.3193,11694.0
2025-04-24 11:00:00,94.36,94.4,94.36,94.4,11618.0,93.3094,93.3489,93.3094,93.3489,11618.0
2025-04-24 11:05:00,94.4,94.41,94.37,94.37,16566.0,93.3489,93.3588,93.3193,93.3193,16566.0
2025-04-24 11:10:00,94.37,94.4,94.36,94.37,31835.0,93.3193,93.3489,93.3094,93.3193,31835.0
2025-04-24 11:15:00,94.37,94.43,94.35,94.39,185260.0,93.3193,93.3786,93.2995,93.339,185260.0
2025-04-24 11:20:00,94.41,94.43,94.4,94.41,11145.0,93.3588,93.3786,93.3489,93.3588,11145.0
2025-04-24 11:25:00,94.4,94.43,94.39,94.42,19429.0,93.3489,93.3786,93.339,93.3687,19429.0
2025-04-24 11:30:00,94.4,94.45,94.39,94.45,12213.0,93.3489,93.3984,93.339,93.3984,12213.0
2025-04-24 11:35:00,94.44,94.47,94.44,94.47,20724.0,93.3885,93.4182,93.3885,93.4182,20724.0
2025-04-24 11:40:00,94.48,94.49,94.47,94.48,29821.0,93.428,93.4379,93.4182,93.428,29821.0
2025-04-24 11:45:00,94.48,94.51,94.48,94.51,56639.0,93.428,93.4577,93.428,93.4577,56639.0
2025-04-24 11:50:00,94.51,94.52,94.48,94.52,24352.0,93.4577,93.4676,93.428,93.4676,24352.0
2025-04-24 11:55:00,94.52,94.54,94.51,94.53,207849.0,93.4676,93.4874,93.4577,93.4775,207849.0
2025-04-24 12:00:00,94.54,94.56,94.52,94.55,57263.0,93.4874,93.5072,93.4676,93.4973,57263.0
2025-04-24 12:05:00,94.55,94.55,94.5,94.51,48982.0,93.4973,93.4973,93.4478,93.4577,48982.0
2025-04-24 12:10:00,94.51,94.56,94.51,94.56,16268.0,93.4577,93.5072,93.4577,93.5072,16268.0
2025-04-24 12:15:00,94.56,94.59,94.55,94.58,58108.0,93.5072,93.5368,93.4973,93.5269,58108.0
2025-04-24 12:20:00,94.58,94.61,94.58,94.59,116230.0,93.5269,93.5566,93.5269,93.5368,116230.0
2025-04-24 12:25:00,94.59,94.63,94.58,94.6,107521.0,93.5368,93.5764,93.5269,93.5467,107521.0
2025-04-24 12:30:00,94.6,94.66,94.6,94.65,14569.0,93.5467,93.606,93.5467,93.5962,14569.0
2025-04-24 12:35:00,94.65,94.65,94.61,94.64,45542.0,93.5962,93.5962,93.5566,93.5863,45542.0
2025-04-24 12:40:00,94.64,94.64,94.61,94.63,27989.0,93.5863,93.5863,93.5566,93.5764,27989.0
2025-04-24 12:45:00,94.62,94.63,94.59,94.63,36361.0,93.5665,93.5764,93.5368,93.5764,36361.0
2025-04-24 12:50:00,94.64,94.65,94.62,94.65,55999.0,93.5863,93.5962,93.5665,93.5962,55999.0
2025-04-24 12:55:00,94.66,94.69,94.65,94.69,2544.0,93.606,93.6357,93.5962,93.6357,2544.0
2025-04-24 13:00:00,94.67,94.68,94.65,94.67,15243.0,93.6159,93.6258,93.5962,93.6159,15243.0
2025-04-24 13:05:00,94.69,94.69,94.66,94.66,24055.0,93.6357,93.6357,93.606,93.606,24055.0
2025-04-24 13:10:00,94.67,94.67,94.63,94.65,8375.0,93.6159,93.6159,93.5764,93.5962,8375.0
2025-04-24 13:15:00,94.65,94.65,94.56,94.56,30693.0,93.5962,93.5962,93.5072,93.5072,30693.0
2025-04-24 13:20:00,94.56,94.59,94.56,94.58,7431.0,93.5072,93.5368,93.5072,93.5269,7431.0
2025-04-24 13:25:00,94.59,94.62,94.59,94.6,10193.0,93.5368,93.5665,93.5368,93.5467,10193.0
2025-04-24 13:30:00,94.6,94.62,94.58,94.58,38315.0,93.5467,93.5665,93.5269,93.5269,38315.0
2025-04-24 13:35:00,94.59,94.62,94.59,94.61,22057.0,93.5368,93.5665,93.5368,93.5566,22057.0
2025-04-24 13:40:00,94.61,94.61,94.56,94.57,16138.0,93.5566,93.5566,93.5072,93.517,16138.0
2025-04-24 13:45:00,94.58,94.6,94.56,94.59,26259.0,93.5269,93.5467,93.5072,93.5368,26259.0
2025-04-24 13:50:00,94.59,94.6,94.57,94.59,18720.0,93.5368,93.5467,93.517,93.5368,18720.0
2025-04-24 13:55:00,94.6,94.6,94.59,94.59,715.0,93.5467,93.5467,93.5368,93.5368,715.0
2025-04-24 14:00:00,94.6,94.65,94.6,94.64,12968.0,93.5467,93.5962,93.5467,93.5863,12968.0
2025-04-24 14:05:00,94.63,94.66,94.61,94.62,57310.0,93.5764,93.606,93.5566,93.5665,57310.0
2025-04-24 14:10:00,94.63,94.63,94.61,94.62,12143.0,93.5764,93.5764,93.5566,93.5665,12143.0
2025-04-24 14:15:00,94.64,94.65,94.61,94.64,25288.0,93.5863,93.5962,93.5566,93.5863,25288.0
2025-04-24 14:20:00,94.64,94.64,94.61,94.63,40921.0,93.5863,93.5863,93.5566,93.5764,40921.0
2025-04-24 14:25:00,94.63,94.63,94.61,94.63,34655.0,93.5764,93.5764,93.5566,93.5764,34655.0
2025-04-24 14:30:00,94.63,94.66,94.62,94.66,23969.0,93.5764,93.606,93.5665,93.606,23969.0
2025-04-24 14:35:00,94.66,94.67,94.66,94.67,10500.0,93.606,93.6159,93.606,93.6159,10500.0
2025-04-24 14:40:00,94.67,94.69,94.67,94.68,24764.0,93.6159,93.6357,93.6159,93.6258,24764.0
2025-04-24 14:45:00,94.68,94.73,94.68,94.73,46170.0,93.6258,93.6753,93.6258,93.6753,46170.0
2025-04-24 14:50:00,94.73,94.74,94.71,94.73,30689.0,93.6753,93.6851,93.6555,93.6753,30689.0
2025-04-24 14:55:00,94.74,94.74,94.69,94.7,32218.0,93.6851,93.6851,93.6357,93.6456,32218.0
2025-04-24 15:00:00,94.7,94.7,94.66,94.67,14394.0,93.6456,93.6456,93.606,93.6159,14394.0
2025-04-24 15:05:00,94.68,94.7,94.67,94.7,12538.0,93.6258,93.6456,93.6159,93.6456,12538.0
2025-04-24 15:10:00,94.7,94.7,94.66,94.7,13062.0,93.6456,93.6456,93.606,93.6456,13062.0
2025-04-24 15:15:00,94.7,94.78,94.69,94.76,110390.0,93.6456,93.7247,93.6357,93.7049,110390.0
2025-04-24 15:20:00,94.76,94.78,94.75,94.78,64122.0,93.7049,93.7247,93.695,93.7247,64122.0
2025-04-24 15:25:00,94.78,94.82,94.77,94.79,41424.0,93.7247,93.7643,93.7148,93.7346,41424.0
2025-04-24 15:30:00,94.78,94.84,94.76,94.8,35030.0,93.7247,93.784,93.7049,93.7445,35030.0
2025-04-24 15:35:00,94.8,94.84,94.78,94.83,42645.0,93.7445,93.784,93.7247,93.7741,42645.0
2025-04-24 15:40:00,94.82,94.89,94.82,94.87,58132.0,93.7643,93.8335,93.7643,93.8137,58132.0
2025-04-24 15:45:00,94.87,94.93,94.85,94.91,62561.0,93.8137,93.873,93.7939,93.8533,62561.0
2025-04-24 15:50:00,94.92,94.92,94.85,94.91,52185.0,93.8631,93.8631,93.7939,93.8533,52185.0
2025-04-24 15:55:00,94.91,94.96,94.82,94.85,261620.0,93.8533,93.9027,93.7643,93.7939,261620.0
2025-04-25 09:30:00,94.73,94.89,94.73,94.83,65959.0,93.6753,93.8335,93.6753,93.7741,65959.0
2025-04-25 09:35:00,94.84,94.89,94.83,94.88,27867.0,93.784,93.8335,93.7741,93.8236,27867.0
2025-04-25 09:40:00,94.88,94.9,94.84,94.85,68696.0,93.8236,93.8434,93.784,93.7939,68696.0
2025-04-25 09:45:00,94.87,94.88,94.84,94.87,62163.0,93.8137,93.8236,93.784,93.8137,62163.0
2025-04-25 09:50:00,94.87,94.89,94.8,94.82,51242.0,93.8137,93.8335,93.7445,93.7643,51242.0
2025-04-25 09:55:00,94.81,94.82,94.75,94.75,30873.0,93.7544,93.7643,93.695,93.695,30873.0
2025-04-25 10:00:00,94.76,94.85,94.76,94.8,34141.0,93.7049,93.7939,93.7049,93.7445,34141.0
2025-04-25 10:05:00,94.8,94.86,94.79,94.86,28576.0,93.7445,93.8038,93.7346,93.8038,28576.0
2025-04-25 10:10:00,94.85,94.88,94.84,94.86,27510.0,93.7939,93.8236,93.784,93.8038,27510.0
2025-04-25 10:15:00,94.87,94.88,94.84,94.84,26409.0,93.8137,93.8236,93.784,93.784,26409.0
2025-04-25 10:20:00,94.84,94.85,94.73,94.79,61445.0,93.784,93.7939,93.6753,93.7346,61445.0
2025-04-25 10:25:00,94.78,94.79,94.74,94.75,6171.0,93.7247,93.7346,93.6851,93.695,6171.0
2025-04-25 10:30:00,94.78,94.81,94.73,94.8,16772.0,93.7247,93.7544,93.6753,93.7445,16772.0
2025-04-25 10:35:00,94.81,94.87,94.8,94.87,27328.0,93.7544,93.8137,93.7445,93.8137,27328.0
2025-04-25 10:40:00,94.87,94.91,94.87,94.89,9750.0,93.8137,93.8533,93.8137,93.8335,9750.0
2025-04-25 10:45:00,94.88,94.88,94.84,94.86,26860.0,93.8236,93.8236,93.784,93.8038,26860.0
2025-04-25 10:50:00,94.85,94.86,94.83,94.84,19044.0,93.7939,93.8038,93.7741,93.784,19044.0
2025-04-25 10:55:00,94.84,94.84,94.79,94.84,14620.0,93.784,93.784,93.7346,93.784,14620.0
2025-04-25 11:00:00,94.84,94.85,94.83,94.84,8034.0,93.784,93.7939,93.7741,93.784,8034.0
2025-04-25 11:05:00,94.84,94.88,94.83,94.88,39064.0,93.784,93.8236,93.7741,93.8236,39064.0
2025-04-25 11:10:00,94.88,94.89,94.87,94.88,4842.0,93.8236,93.8335,93.8137,93.8236,4842.0
2025-04-25 11:15:00,94.89,94.9,94.86,94.9,11203.0,93.8335,93.8434,93.8038,93.8434,11203.0
2025-04-25 11:20:00,94.9,94.93,94.9,94.92,8246.0,93.8434,93.873,93.8434,93.8631,8246.0
2025-04-25 11:25:00,94.91,94.91,94.85,94.87,13481.0,93.8533,93.8533,93.7939,93.8137,13481.0
2025-04-25 11:30:00,94.87,94.89,94.86,94.89,8527.0,93.8137,93.8335,93.8038,93.8335,8527.0
2025-04-25 11:35:00,94.89,94.89,94.86,94.87,5688.0,93.8335,93.8335,93.8038,93.8137,5688.0
2025-04-25 11:40:00,94.89,94.91,94.89,94.89,7162.0,93.8335,93.8533,93.8335,93.8335,7162.0
2025-04-25 11:45:00,94.89,94.94,94.89,94.91,15462.0,93.8335,93.8829,93.8335,93.8533,15462.0
2025-04-25 11:50:00,94.94,94.98,94.94,94.98,4615.0,93.8829,93.9225,93.8829,93.9225,4615.0
2025-04-25 11:55:00,94.99,95.02,94.99,95.01,8040.0,93.9324,93.962,93.9324,93.9521,8040.0
2025-04-25 12:00:00,95.01,95.04,95.0,95.02,37498.0,93.9521,93.9818,93.9423,93.962,37498.0
2025-04-25 12:05:00,95.03,95.06,95.01,95.04,7112.0,93.9719,94.0016,93.9521,93.9818,7112.0
2025-04-25 12:10:00,95.05,95.07,95.04,95.06,10427.0,93.9917,94.0115,93.9818,94.0016,10427.0
2025-04-25 12:15:00,95.06,95.07,95.06,95.07,1820.0,94.0016,94.0115,94.0016,94.0115,1820.0
2025-04-25 12:20:00,95.07,95.07,95.01,95.06,16245.0,94.0115,94.0115,93.9521,94.0016,16245.0
2025-04-25 12:25:00,95.06,95.1,95.05,95.08,9362.0,94.0016,94.0411,93.9917,94.0214,9362.0
2025-04-25 12:30:00,95.08,95.13,95.07,95.13,12470.0,94.0214,94.0708,94.0115,94.0708,12470.0
2025-04-25 12:35:00,95.14,95.16,95.14,95.16,12194.0,94.0807,94.1005,94.0807,94.1005,12194.0
2025-04-25 12:40:00,95.16,95.18,95.14,95.15,11560.0,94.1005,94.1203,94.0807,94.0906,11560.0
2025-04-25 12:45:00,95.15,95.16,95.09,95.1,7684.0,94.0906,94.1005,94.0313,94.0411,7684.0
2025-04-25 12:50:00,95.1,95.1,95.08,95.08,5464.0,94.0411,94.0411,94.0214,94.0214,5464.0
2025-04-25 12:55:00,95.08,95.09,95.04,95.06,5430.0,94.0214,94.0313,93.9818,94.0016,5430.0
2025-04-25 13:00:00,95.05,95.07,95.05,95.07,2228.0,93.9917,94.0115,93.9917,94.0115,2228.0
2025-04-25 13:05:00,95.06,95.1,95.06,95.09,9102.0,94.0016,94.0411,94.0016,94.0313,9102.0
2025-04-25 13:10:00,95.09,95.11,95.09,95.11,5153.0,94.0313,94.051,94.0313,94.051,5153.0
2025-04-25 13:15:00,95.11,95.11,95.08,95.09,37942.0,94.051,94.051,94.0214,94.0313,37942.0
2025-04-25 13:20:00,95.1,95.12,95.09,95.11,31270.0,94.0411,94.0609,94.0313,94.051,31270.0
2025-04-25 13:25:00,95.09,95.11,95.09,95.11,8845.0,94.0313,94.051,94.0313,94.051,8845.0
2025-04-25 13:30:00,95.1,95.1,95.06,95.06,16451.0,94.0411,94.0411,94.0016,94.0016,16451.0
2025-04-25 13:35:00,95.06,95.08,94.98,94.98,41212.0,94.0016,94.0214,93.9225,93.9225,41212.0
2025-04-25 13:40:00,94.97,95.02,94.96,94.98,17218.0,93.9126,93.962,93.9027,93.9225,17218.0
2025-04-25 13:45:00,94.98,94.98,94.91,94.93,10486.0,93.9225,93.9225,93.8533,93.873,10486.0
2025-04-25 13:50:00,94.95,94.95,94.88,94.89,8100.0,93.8928,93.8928,93.8236,93.8335,8100.0
2025-04-25 13:55:00,94.89,94.93,94.84,94.93,31964.0,93.8335,93.873,93.784,93.873,31964.0
2025-04-25 14:00:00,94.93,94.98,94.9,94.96,24148.0,93.873,93.9225,93.8434,93.9027,24148.0
2025-04-25 14:05:00,94.97,95.02,94.96,95.02,4732.0,93.9126,93.962,93.9027,93.962,4732.0
2025-04-25 14:10:00,95.02,95.02,94.99,95.0,6717.0,93.962,93.962,93.9324,93.9423,6717.0
2025-04-25 14:15:00,95.01,95.02,95.0,95.01,5851.0,93.9521,93.962,93.9423,93.9521,5851.0
2025-04-25 14:20:00,95.02,95.07,95.02,95.07,3779.0,93.962,94.0115,93.962,94.0115,3779.0
2025-04-25 14:25:00,95.06,95.07,95.02,95.02,13427.0,94.0016,94.0115,93.962,93.962,13427.0
2025-04-25 14:30:00,95.03,95.03,95.02,95.03,3660.0,93.9719,93.9719,93.962,93.9719,3660.0
2025-04-25 14:35:00,95.03,95.05,95.02,95.04,25670.0,93.9719,93.9917,93.962,93.9818,25670.0
2025-04-25 14:40:00,95.05,95.06,95.04,95.04,8360.0,93.9917,94.0016,93.9818,93.9818,8360.0
2025-04-25 14:45:00,95.04,95.05,95.02,95.02,5518.0,93.9818,93.9917,93.962,93.962,5518.0
2025-04-25 14:50:00,95.04,95.05,95.0,95.03,37994.0,93.9818,93.9917,93.9423,93.9719,37994.0
2025-04-25 14:55:00,95.02,95.03,94.99,95.01,8938.0,93.962,93.9719,93.9324,93.9521,8938.0
2025-04-25 15:00:00,95.01,95.03,95.0,95.02,20774.0,93.9521,93.9719,93.9423,93.962,20774.0
2025-04-25 15:05:00,95.02,95.05,95.01,95.02,36277.0,93.962,93.9917,93.9521,93.962,36277.0
2025-04-25 15:10:00,95.02,95.05,95.01,95.04,28580.0,93.962,93.9917,93.9521,93.9818,28580.0
2025-04-25 15:15:00,95.04,95.04,94.97,94.98,711664.0,93.9818,93.9818,93.9126,93.9225,711664.0
2025-04-25 15:20:00,94.98,95.01,94.97,95.0,18171.0,93.9225,93.9521,93.9126,93.9423,18171.0
2025-04-25 15:25:00,95.0,95.01,94.98,94.98,19520.0,93.9423,93.9521,93.9225,93.9225,19520.0
2025-04-25 15:30:00,94.98,95.0,94.96,94.98,29587.0,93.9225,93.9423,93.9027,93.9225,29587.0
2025-04-25 15:35:00,94.98,95.01,94.96,94.97,18255.0,93.9225,93.9521,93.9027,93.9126,18255.0
2025-04-25 15:40:00,94.97,95.03,94.95,95.03,18301.0,93.9126,93.9719,93.8928,93.9719,18301.0
2025-04-25 15:45:00,95.03,95.04,95.0,95.03,42978.0,93.9719,93.9818,93.9423,93.9719,42978.0
2025-04-25 15:50:00,95.03,95.09,95.03,95.06,32815.0,93.9719,94.0313,93.9719,94.0016,32815.0
2025-04-25 15:55:00,95.06,95.06,95.0,95.0,82973.0,94.0016,94.0016,93.9423,93.9423,82973.0
2025-04-28 09:30:00,95.06,95.06,94.96,94.97,17007.0,94.0016,94.0016,93.9027,93.9126,17007.0
2025-04-28 09:35:00,94.95,94.99,94.91,94.96,81228.0,93.8928,93.9324,93.8533,93.9027,81228.0
2025-04-28 09:40:00,94.97,95.06,94.97,95.05,11496.0,93.9126,94.0016,93.9126,93.9917,11496.0
2025-04-28 09:45:00,95.06,95.06,95.02,95.03,21471.0,94.0016,94.0016,93.962,93.9719,21471.0
2025-04-28 09:50:00,95.05,95.06,95.0,95.01,15181.0,93.9917,94.0016,93.9423,93.9521,15181.0
2025-04-28 09:55:00,95.0,95.0,94.95,94.96,35053.0,93.9423,93.9423,93.8928,93.9027,35053.0
2025-04-28 10:00:00,94.94,95.0,94.94,95.0,106707.0,93.8829,93.9423,93.8829,93.9423,106707.0
2025-04-28 10:05:00,95.01,95.01,94.97,95.01,19039.0,93.9521,93.9521,93.9126,93.9521,19039.0
2025-04-28 10:10:00,95.01,95.02,94.95,94.95,21314.0,93.9521,93.962,93.8928,93.8928,21314.0
2025-04-28 10:15:00,94.97,95.01,94.95,95.01,42289.0,93.9126,93.9521,93.8928,93.9521,42289.0
2025-04-28 10:20:00,95.01,95.03,94.98,95.02,49462.0,93.9521,93.9719,93.9225,93.962,49462.0
2025-04-28 10:25:00,95.03,95.03,94.98,94.98,9663.0,93.9719,93.9719,93.9225,93.9225,9663.0
2025-04-28 10:30:00,94.98,94.99,94.95,94.97,28638.0,93.9225,93.9324,93.8928,93.9126,28638.0
2025-04-28 10:35:00,94.97,95.03,94.97,95.03,21571.0,93.9126,93.9719,93.9126,93.9719,21571.0
2025-04-28 10:40:00,95.03,95.06,94.98,95.05,40792.0,93.9719,94.0016,93.9225,93.9917,40792.0
2025-04-28 10:45:00,95.05,95.09,95.04,95.08,50043.0,93.9917,94.0313,93.9818,94.0214,50043.0
2025-04-28 10:50:00,95.09,95.1,95.04,95.05,59608.0,94.0313,94.0411,93.9818,93.9917,59608.0
2025-04-28 10:55:00,95.04,95.05,95.03,95.04,15750.0,93.9818,93.9917,93.9719,93.9818,15750.0
2025-04-28 11:00:00,95.04,95.07,95.03,95.05,22817.0,93.9818,94.0115,93.9719,93.9917,22817.0
2025-04-28 11:05:00,95.04,95.04,94.93,94.94,29201.0,93.9818,93.9818,93.873,93.8829,29201.0
2025-04-28 11:10:00,94.93,94.99,94.92,94.97,10637.0,93.873,93.9324,93.8631,93.9126,10637.0
2025-04-28 11:15:00,94.96,94.97,94.92,94.93,13963.0,93.9027,93.9126,93.8631,93.873,13963.0
2025-04-28 11:20:00,94.93,94.93,94.87,94.89,19265.0,93.873,93.873,93.8137,93.8335,19265.0
2025-04-28 11:25:00,94.88,94.88,94.83,94.84,12381.0,93.8236,93.8236,93.7741,93.784,12381.0
2025-04-28 11:30:00,94.84,94.88,94.83,94.86,15605.0,93.784,93.8236,93.7741,93.8038,15605.0
2025-04-28 11:35:00,94.85,94.9,94.83,94.9,23476.0,93.7939,93.8434,93.7741,93.8434,23476.0
2025-04-28 11:40:00,94.9,94.92,94.87,94.88,24662.0,93.8434,93.8631,93.8137,93.8236,24662.0
2025-04-28 11:45:00,94.88,94.88,94.85,94.86,15868.0,93.8236,93.8236,93.7939,93.8038,15868.0
2025-04-28 11:50:00,94.86,94.9,94.85,94.87,17787.0,93.8038,93.8434,93.7939,93.8137,17787.0
2025-04-28 11:55:00,94.87,94.88,94.84,94.87,21200.0,93.8137,93.8236,93.784,93.8137,21200.0
2025-04-28 12:00:00,94.87,94.88,94.81,94.82,17339.0,93.8137,93.8236,93.7544,93.7643,17339.0
2025-04-28 12:05:00,94.82,94.83,94.8,94.81,11627.0,93.7643,93.7741,93.7445,93.7544,11627.0
2025-04-28 12:10:00,94.81,94.81,94.77,94.79,18843.0,93.7544,93.7544,93.7148,93.7346,18843.0
2025-04-28 12:15:00,94.79,94.83,94.79,94.81,43922.0,93.7346,93.7741,93.7346,93.7544,43922.0
2025-04-28 12:20:00,94.81,94.81,94.76,94.79,27062.0,93.7544,93.7544,93.7049,93.7346,27062.0
2025-04-28 12:25:00,94.78,94.78,94.74,94.75,17540.0,93.7247,93.7247,93.6851,93.695,17540.0
2025-04-28 12:30:00,94.75,94.77,94.74,94.75,12137.0,93.695,93.7148,93.6851,93.695,12137.0
2025-04-28 12:35:00,94.76,94.79,94.75,94.78,23671.0,93.7049,93.7346,93.695,93.7247,23671.0
2025-04-28 12:40:00,94.77,94.81,94.77,94.81,17326.0,93.7148,93.7544,93.7148,93.7544,17326.0
2025-04-28 12:45:00,94.81,94.83,94.8,94.83,19979.0,93.7544,93.7741,93.7445,93.7741,19979.0
2025-04-28 12:50:00,94.83,94.83,94.77,94.78,29841.0,93.7741,93.7741,93.7148,93.7247,29841.0
2025-04-28 12:55:00,94.78,94.78,94.74,94.77,19442.0,93.7247,93.7247,93.6851,93.7148,19442.0
2025-04-28 13:00:00,94.77,94.79,94.76,94.79,18946.0,93.7148,93.7346,93.7049,93.7346,18946.0
2025-04-28 13:05:00,94.78,94.79,94.75,94.75,18243.0,93.7247,93.7346,93.695,93.695,18243.0
2025-04-28 13:10:00,94.75,94.76,94.72,94.72,9689.0,93.695,93.7049,93.6654,93.6654,9689.0
2025-04-28 13:15:00,94.72,94.76,94.71,94.76,12451.0,93.6654,93.7049,93.6555,93.7049,12451.0
2025-04-28 13:20:00,94.75,94.76,94.73,94.75,16625.0,93.695,93.7049,93.6753,93.695,16625.0
2025-04-28 13:25:00,94.76,94.77,94.73,94.74,44413.0,93.7049,93.7148,93.6753,93.6851,44413.0
2025-04-28 13:30:00,94.74,94.76,94.72,94.75,21279.0,93.6851,93.7049,93.6654,93.695,21279.0
2025-04-28 13:35:00,94.75,94.78,94.74,94.78,21082.0,93.695,93.7247,93.6851,93.7247,21082.0
2025-04-28 13:40:00,94.77,94.81,94.75,94.81,66624.0,93.7148,93.7544,93.695,93.7544,66624.0
2025-04-28 13:45:00,94.81,94.84,94.78,94.83,17143.0,93.7544,93.784,93.7247,93.7741,17143.0
2025-04-28 13:50:00,94.83,94.84,94.82,94.83,13810.0,93.7741,93.784,93.7643,93.7741,13810.0
2025-04-28 13:55:00,94.83,94.88,94.82,94.88,8819.0,93.7741,93.8236,93.7643,93.8236,8819.0
2025-04-28 14:00:00,94.88,94.88,94.86,94.88,19899.0,93.8236,93.8236,93.8038,93.8236,19899.0
2025-04-28 14:05:00,94.88,94.9,94.87,94.89,33081.0,93.8236,93.8434,93.8137,93.8335,33081.0
2025-04-28 14:10:00,94.89,94.9,94.88,94.9,26015.0,93.8335,93.8434,93.8236,93.8434,26015.0
2025-04-28 14:15:00,94.9,94.91,94.88,94.88,26053.0,93.8434,93.8533,93.8236,93.8236,26053.0
2025-04-28 14:20:00,94.88,94.89,94.88,94.89,19107.0,93.8236,93.8335,93.8236,93.8335,19107.0
2025-04-28 14:25:00,94.9,94.93,94.89,94.92,23718.0,93.8434,93.873,93.8335,93.8631,23718.0
2025-04-28 14:30:00,94.91,94.92,94.87,94.88,40579.0,93.8533,93.8631,93.8137,93.8236,40579.0
2025-04-28 14:35:00,94.88,94.91,94.87,94.9,29010.0,93.8236,93.8533,93.8137,93.8434,29010.0
2025-04-28 14:40:00,94.9,94.91,94.89,94.9,30984.0,93.8434,93.8533,93.8335,93.8434,30984.0
2025-04-28 14:45:00,94.9,94.93,94.88,94.91,31373.0,93.8434,93.873,93.8236,93.8533,31373.0
2025-04-28 14:50:00,94.91,94.92,94.9,94.91,18384.0,93.8533,93.8631,93.8434,93.8533,18384.0
2025-04-28 14:55:00,94.92,94.96,94.9,94.95,29569.0,93.8631,93.9027,93.8434,93.8928,29569.0
2025-04-28 15:00:00,94.95,94.98,94.93,94.98,28571.0,93.8928,93.9225,93.873,93.9225,28571.0
2025-04-28 15:05:00,94.98,95.0,94.97,95.0,30662.0,93.9225,93.9423,93.9126,93.9423,30662.0
2025-04-28 15:10:00,95.01,95.01,94.97,94.99,32014.0,93.9521,93.9521,93.9126,93.9324,32014.0
2025-04-28 15:15:00,94.99,95.05,94.99,95.02,88504.0,93.9324,93.9917,93.9324,93.962,88504.0
2025-04-28 15:20:00,95.02,95.04,95.01,95.04,50304.0,93.962,93.9818,93.9521,93.9818,50304.0
2025-04-28 15:25:00,95.04,95.04,95.01,95.02,51393.0,93.9818,93.9818,93.9521,93.962,51393.0
2025-04-28 15:30:00,95.02,95.02,94.94,94.98,114477.0,93.962,93.962,93.8829,93.9225,114477.0
2025-04-28 15:35:00,94.97,95.0,94.95,94.98,52483.0,93.9126,93.9423,93.8928,93.9225,52483.0
2025-04-28 15:40:00,94.98,95.01,94.97,95.01,44239.0,93.9225,93.9521,93.9126,93.9521,44239.0
2025-04-28 15:45:00,95.01,95.03,95.0,95.02,103581.0,93.9521,93.9719,93.9423,93.962,103581.0
2025-04-28 15:50:00,95.03,95.09,95.02,95.05,145613.0,93.9719,94.0313,93.962,93.9917,145613.0
2025-04-28 15:55:00,95.04,95.05,94.9,94.98,476074.0,93.9818,93.9917,93.8434,93.9225,476074.0
2025-04-29 09:30:00,94.87,94.97,94.79,94.97,32476.0,93.8137,93.9126,93.7346,93.9126,32476.0
2025-04-29 09:35:00,94.96,94.97,94.93,94.95,31726.0,93.9027,93.9126,93.873,93.8928,31726.0
2025-04-29 09:40:00,94.97,94.99,94.95,94.98,36610.0,93.9126,93.9324,93.8928,93.9225,36610.0
2025-04-29 09:45:00,94.98,95.0,94.98,94.99,48577.0,93.9225,93.9423,93.9225,93.9324,48577.0
2025-04-29 09:50:00,94.99,95.02,94.99,95.01,53432.0,93.9324,93.962,93.9324,93.9521,53432.0
2025-04-29 09:55:00,95.01,95.05,94.99,94.99,41593.0,93.9521,93.9917,93.9324,93.9324,41593.0
2025-04-29 10:00:00,95.0,95.04,94.96,95.03,64889.0,93.9423,93.9818,93.9027,93.9719,64889.0
2025-04-29 10:05:00,95.04,95.08,95.02,95.02,71912.0,93.9818,94.0214,93.962,93.962,71912.0
2025-04-29 10:10:00,95.03,95.03,94.98,94.99,64654.0,93.9719,93.9719,93.9225,93.9324,64654.0
2025-04-29 10:15:00,95.0,95.0,94.96,94.97,60850.0,93.9423,93.9423,93.9027,93.9126,60850.0
2025-04-29 10:20:00,94.97,94.97,94.91,94.94,122533.0,93.9126,93.9126,93.8533,93.8829,122533.0
2025-04-29 10:25:00,94.94,94.94,94.89,94.91,150651.0,93.8829,93.8829,93.8335,93.8533,150651.0
2025-04-29 10:30:00,94.91,94.97,94.91,94.95,58649.0,93.8533,93.9126,93.8533,93.8928,58649.0
2025-04-29 10:35:00,94.95,95.0,94.94,94.97,53603.0,93.8928,93.9423,93.8829,93.9126,53603.0
2025-04-29 10:40:00,94.97,94.98,94.96,94.98,43191.0,93.9126,93.9225,93.9027,93.9225,43191.0
2025-04-29 10:45:00,94.98,95.01,94.97,94.98,97055.0,93.9225,93.9521,93.9126,93.9225,97055.0
2025-04-29 10:50:00,94.97,95.02,94.96,95.02,93874.0,93.9126,93.962,93.9027,93.962,93874.0
2025-04-29 10:55:00,95.02,95.06,95.01,95.04,137713.0,93.962,94.0016,93.9521,93.9818,137713.0
2025-04-29 11:00:00,95.04,95.04,95.0,95.01,53383.0,93.9818,93.9818,93.9423,93.9521,53383.0
2025-04-29 11:05:00,95.01,95.03,95.01,95.03,48845.0,93.9521,93.9719,93.9521,93.9719,48845.0
2025-04-29 11:10:00,95.03,95.03,94.99,95.02,61274.0,93.9719,93.9719,93.9324,93.962,61274.0
2025-04-29 11:15:00,95.02,95.04,94.97,94.97,146097.0,93.962,93.9818,93.9126,93.9126,146097.0
2025-04-29 11:20:00,94.98,95.01,94.97,95.0,28988.0,93.9225,93.9521,93.9126,93.9423,28988.0
2025-04-29 11:25:00,95.0,95.04,94.99,95.03,82059.0,93.9423,93.9818,93.9324,93.9719,82059.0
2025-04-29 11:30:00,95.03,95.03,95.01,95.03,50016.0,93.9719,93.9719,93.9521,93.9719,50016.0
2025-04-29 11:35:00,95.03,95.03,94.99,95.02,105187.0,93.9719,93.9719,93.9324,93.962,105187.0
2025-04-29 11:40:00,95.02,95.05,95.02,95.04,32713.0,93.962,93.9917,93.962,93.9818,32713.0
2025-04-29 11:45:00,95.05,95.07,95.03,95.06,50753.0,93.9917,94.0115,93.9719,94.0016,50753.0
2025-04-29 11:50:00,95.06,95.07,95.04,95.06,53007.0,94.0016,94.0115,93.9818,94.0016,53007.0
2025-04-29 11:55:00,95.06,95.06,95.03,95.06,51792.0,94.0016,94.0016,93.9719,94.0016,51792.0
2025-04-29 12:00:00,95.06,95.12,95.06,95.12,53963.0,94.0016,94.0609,94.0016,94.0609,53963.0
2025-04-29 12:05:00,95.11,95.15,95.11,95.13,146492.0,94.051,94.0906,94.051,94.0708,146492.0
2025-04-29 12:10:00,95.13,95.15,95.12,95.15,40473.0,94.0708,94.0906,94.0609,94.0906,40473.0
2025-04-29 12:15:00,95.15,95.16,95.11,95.12,103283.0,94.0906,94.1005,94.051,94.0609,103283.0
2025-04-29 12:20:00,95.13,95.13,95.11,95.12,51106.0,94.0708,94.0708,94.051,94.0609,51106.0
2025-04-29 12:25:00,95.12,95.12,95.09,95.11,40750.0,94.0609,94.0609,94.0313,94.051,40750.0
2025-04-29 12:30:00,95.11,95.11,95.08,95.09,77388.0,94.051,94.051,94.0214,94.0313,77388.0
2025-04-29 12:35:00,95.09,95.11,95.06,95.07,96770.0,94.0313,94.051,94.0016,94.0115,96770.0
2025-04-29 12:40:00,95.08,95.08,95.06,95.06,89412.0,94.0214,94.0214,94.0016,94.0016,89412.0
2025-04-29 12:45:00,95.08,95.08,94.99,95.0,63618.0,94.0214,94.0214,93.9324,93.9423,63618.0
2025-04-29 12:50:00,95.0,95.01,94.98,94.98,75969.0,93.9423,93.9521,93.9225,93.9225,75969.0
2025-04-29 12:55:00,94.98,94.99,94.94,94.95,106188.0,93.9225,93.9324,93.8829,93.8928,106188.0
2025-04-29 13:00:00,94.95,94.96,94.94,94.95,110200.0,93.8928,93.9027,93.8829,93.8928,110200.0
2025-04-29 13:05:00,94.95,94.95,94.91,94.92,75615.0,93.8928,93.8928,93.8533,93.8631,75615.0
2025-04-29 13:10:00,94.91,94.95,94.9,94.95,60749.0,93.8533,93.8928,93.8434,93.8928,60749.0
2025-04-29 13:15:00,94.95,95.01,94.95,95.01,35225.0,93.8928,93.9521,93.8928,93.9521,35225.0
2025-04-29 13:20:00,95.01,95.03,95.0,95.03,105232.0,93.9521,93.9719,93.9423,93.9719,105232.0
2025-04-29 13:25:00,95.03,95.03,95.01,95.02,72659.0,93.9719,93.9719,93.9521,93.962,72659.0
2025-04-29 13:30:00,95.02,95.04,95.01,95.04,48629.0,93.962,93.9818,93.9521,93.9818,48629.0
2025-04-29 13:35:00,95.04,95.07,95.02,95.06,125534.0,93.9818,94.0115,93.962,94.0016,125534.0
2025-04-29 13:40:00,95.06,95.09,95.06,95.08,71545.0,94.0016,94.0313,94.0016,94.0214,71545.0
2025-04-29 13:45:00,95.08,95.13,95.06,95.13,65043.0,94.0214,94.0708,94.0016,94.0708,65043.0
2025-04-29 13:50:00,95.13,95.13,95.1,95.11,62493.0,94.0708,94.0708,94.0411,94.051,62493.0
2025-04-29 13:55:00,95.12,95.14,95.11,95.13,49369.0,94.0609,94.0807,94.051,94.0708,49369.0
2025-04-29 14:00:00,95.12,95.14,95.12,95.14,50394.0,94.0609,94.0807,94.0609,94.0807,50394.0
2025-04-29 14:05:00,95.14,95.16,95.1,95.11,71087.0,94.0807,94.1005,94.0411,94.051,71087.0
2025-04-29 14:10:00,95.12,95.14,95.11,95.14,30743.0,94.0609,94.0807,94.051,94.0807,30743.0
2025-04-29 14:15:00,95.14,95.16,95.12,95.14,57057.0,94.0807,94.1005,94.0609,94.0807,57057.0
2025-04-29 14:20:00,95.14,95.14,95.11,95.14,52720.0,94.0807,94.0807,94.051,94.0807,52720.0
2025-04-29 14:25:00,95.14,95.15,95.12,95.14,42894.0,94.0807,94.0906,94.0609,94.0807,42894.0
2025-04-29 14:30:00,95.14,95.15,95.13,95.14,47834.0,94.0807,94.0906,94.0708,94.0807,47834.0
2025-04-29 14:35:00,95.14,95.16,95.13,95.16,64576.0,94.0807,94.1005,94.0708,94.1005,64576.0
2025-04-29 14:40:00,95.16,95.17,95.14,95.15,54488.0,94.1005,94.1104,94.0807,94.0906,54488.0
2025-04-29 14:45:00,95.15,95.15,95.12,95.13,51874.0,94.0906,94.0906,94.0609,94.0708,51874.0
2025-04-29 14:50:00,95.13,95.17,95.11,95.16,154966.0,94.0708,94.1104,94.051,94.1005,154966.0
2025-04-29 14:55:00,95.16,95.16,95.14,95.16,70813.0,94.1005,94.1005,94.0807,94.1005,70813.0
2025-04-29 15:00:00,95.16,95.19,95.16,95.17,72653.0,94.1005,94.1301,94.1005,94.1104,72653.0
2025-04-29 15:05:00,95.17,95.2,95.16,95.19,66981.0,94.1104,94.14,94.1005,94.1301,66981.0
2025-04-29 15:10:00,95.2,95.21,95.19,95.2,108505.0,94.14,94.1499,94.1301,94.14,108505.0
2025-04-29 15:15:00,95.2,95.21,95.19,95.21,55000.0,94.14,94.1499,94.1301,94.1499,55000.0
2025-04-29 15:20:00,95.21,95.23,95.2,95.22,113022.0,94.1499,94.1697,94.14,94.1598,113022.0
2025-04-29 15:25:00,95.21,95.21,95.18,95.21,69170.0,94.1499,94.1499,94.1203,94.1499,69170.0
2025-04-29 15:30:00,95.21,95.24,95.21,95.23,84768.0,94.1499,94.1796,94.1499,94.1697,84768.0
2025-04-29 15:35:00,95.23,95.24,95.2,95.2,143749.0,94.1697,94.1796,94.14,94.14,143749.0
2025-04-29 15:40:00,95.2,95.22,95.19,95.2,109732.0,94.14,94.1598,94.1301,94.14,109732.0
2025-04-29 15:45:00,95.2,95.26,95.19,95.26,101373.0,94.14,94.1994,94.1301,94.1994,101373.0
2025-04-29 15:50:00,95.26,95.32,95.26,95.3,287452.0,94.1994,94.2587,94.1994,94.2389,287452.0
2025-04-29 15:55:00,95.3,95.32,95.26,95.27,575190.0,94.2389,94.2587,94.1994,94.2092,575190.0
2025-04-30 09:30:00,94.81,94.82,94.73,94.77,59201.0,93.7544,93.7643,93.6753,93.7148,59201.0
2025-04-30 09:35:00,94.78,94.79,94.68,94.69,140073.0,93.7247,93.7346,93.6258,93.6357,140073.0
2025-04-30 09:40:00,94.72,94.72,94.61,94.65,82676.0,93.6654,93.6654,93.5566,93.5962,82676.0
2025-04-30 09:45:00,94.64,94.73,94.63,94.72,71231.0,93.5863,93.6753,93.5764,93.6654,71231.0
2025-04-30 09:50:00,94.73,94.73,94.62,94.63,59167.0,93.6753,93.6753,93.5665,93.5764,59167.0
2025-04-30 09:55:00,94.62,94.66,94.58,94.61,39035.0,93.5665,93.606,93.5269,93.5566,39035.0
2025-04-30 10:00:00,94.62,94.65,94.57,94.61,106641.0,93.5665,93.5962,93.517,93.5566,106641.0
2025-04-30 10:05:00,94.61,94.62,94.57,94.6,73465.0,93.5566,93.5665,93.517,93.5467,73465.0
2025-04-30 10:10:00,94.6,94.64,94.57,94.64,79107.0,93.5467,93.5863,93.517,93.5863,79107.0
2025-04-30 10:15:00,94.64,94.65,94.62,94.65,39164.0,93.5863,93.5962,93.5665,93.5962,39164.0
2025-04-30 10:20:00,94.66,94.69,94.65,94.67,222249.0,93.606,93.6357,93.5962,93.6159,222249.0
2025-04-30 10:25:00,94.66,94.67,94.63,94.67,76821.0,93.606,93.6159,93.5764,93.6159,76821.0
2025-04-30 10:30:00,94.66,94.72,94.64,94.69,58688.0,93.606,93.6654,93.5863,93.6357,58688.0
2025-04-30 10:35:00,94.68,94.69,94.65,94.68,46344.0,93.6258,93.6357,93.5962,93.6258,46344.0
2025-04-30 10:40:00,94.68,94.69,94.62,94.68,46651.0,93.6258,93.6357,93.5665,93.6258,46651.0
2025-04-30 10:45:00,94.67,94.68,94.64,94.67,38102.0,93.6159,93.6258,93.5863,93.6159,38102.0
2025-04-30 10:50:00,94.68,94.73,94.65,94.69,227253.0,93.6258,93.6753,93.5962,93.6357,227253.0
2025-04-30 10:55:00,94.68,94.7,94.65,94.68,43058.0,93.6258,93.6456,93.5962,93.6258,43058.0
2025-04-30 11:00:00,94.68,94.75,94.68,94.74,34814.0,93.6258,93.695,93.6258,93.6851,34814.0
2025-04-30 11:05:00,94.75,94.77,94.73,94.77,21517.0,93.695,93.7148,93.6753,93.7148,21517.0
2025-04-30 11:10:00,94.76,94.79,94.74,94.78,23239.0,93.7049,93.7346,93.6851,93.7247,23239.0
2025-04-30 11:15:00,94.79,94.8,94.78,94.8,25484.0,93.7346,93.7445,93.7247,93.7445,25484.0
2025-04-30 11:20:00,94.79,94.8,94.74,94.75,28525.0,93.7346,93.7445,93.6851,93.695,28525.0
2025-04-30 11:25:00,94.75,94.77,94.72,94.75,20413.0,93.695,93.7148,93.6654,93.695,20413.0
2025-04-30 11:30:00,94.75,94.75,94.72,94.72,18489.0,93.695,93.695,93.6654,93.6654,18489.0
2025-04-30 11:35:00,94.73,94.74,94.7,94.73,25265.0,93.6753,93.6851,93.6456,93.6753,25265.0
2025-04-30 11:40:00,94.72,94.73,94.7,94.72,26310.0,93.6654,93.6753,93.6456,93.6654,26310.0
2025-04-30 11:45:00,94.72,94.74,94.7,94.7,22411.0,93.6654,93.6851,93.6456,93.6456,22411.0
2025-04-30 11:50:00,94.7,94.7,94.66,94.69,15221.0,93.6456,93.6456,93.606,93.6357,15221.0
2025-04-30 11:55:00,94.68,94.69,94.65,94.67,5225.0,93.6258,93.6357,93.5962,93.6159,5225.0
2025-04-30 12:00:00,94.67,94.69,94.67,94.68,23662.0,93.6159,93.6357,93.6159,93.6258,23662.0
2025-04-30 12:05:00,94.68,94.69,94.67,94.67,12927.0,93.6258,93.6357,93.6159,93.6159,12927.0
2025-04-30 12:10:00,94.67,94.67,94.62,94.63,37016.0,93.6159,93.6159,93.5665,93.5764,37016.0
2025-04-30 12:15:00,94.62,94.64,94.62,94.64,27808.0,93.5665,93.5863,93.5665,93.5863,27808.0
2025-04-30 12:20:00,94.64,94.65,94.6,94.61,63221.0,93.5863,93.5962,93.5467,93.5566,63221.0
2025-04-30 12:25:00,94.6,94.61,94.59,94.6,8268.0,93.5467,93.5566,93.5368,93.5467,8268.0
2025-04-30 12:30:00,94.59,94.6,94.58,94.6,29293.0,93.5368,93.5467,93.5269,93.5467,29293.0
2025-04-30 12:35:00,94.6,94.66,94.6,94.65,17211.0,93.5467,93.606,93.5467,93.5962,17211.0
2025-04-30 12:40:00,94.64,94.68,94.64,94.66,8966.0,93.5863,93.6258,93.5863,93.606,8966.0
2025-04-30 12:45:00,94.66,94.67,94.65,94.67,4534.0,93.606,93.6159,93.5962,93.6159,4534.0
2025-04-30 12:50:00,94.67,94.7,94.66,94.69,7419.0,93.6159,93.6456,93.606,93.6357,7419.0
2025-04-30 12:55:00,94.69,94.7,94.67,94.7,10063.0,93.6357,93.6456,93.6159,93.6456,10063.0
2025-04-30 13:00:00,94.7,94.71,94.67,94.68,17577.0,93.6456,93.6555,93.6159,93.6258,17577.0
2025-04-30 13:05:00,94.68,94.68,94.62,94.64,11146.0,93.6258,93.6258,93.5665,93.5863,11146.0
2025-04-30 13:10:00,94.63,94.63,94.58,94.63,56908.0,93.5764,93.5764,93.5269,93.5764,56908.0
2025-04-30 13:15:00,94.62,94.66,94.62,94.66,21165.0,93.5665,93.606,93.5665,93.606,21165.0
2025-04-30 13:20:00,94.66,94.67,94.62,94.63,7159.0,93.606,93.6159,93.5665,93.5764,7159.0
2025-04-30 13:25:00,94.63,94.66,94.62,94.65,13117.0,93.5764,93.606,93.5665,93.5962,13117.0
2025-04-30 13:30:00,94.65,94.69,94.64,94.69,23811.0,93.5962,93.6357,93.5863,93.6357,23811.0
2025-04-30 13:35:00,94.69,94.72,94.69,94.7,9550.0,93.6357,93.6654,93.6357,93.6456,9550.0
2025-04-30 13:40:00,94.69,94.7,94.67,94.69,12509.0,93.6357,93.6456,93.6159,93.6357,12509.0
2025-04-30 13:45:00,94.69,94.69,94.65,94.66,7752.0,93.6357,93.6357,93.5962,93.606,7752.0
2025-04-30 13:50:00,94.66,94.69,94.65,94.68,13899.0,93.606,93.6357,93.5962,93.6258,13899.0
2025-04-30 13:55:00,94.68,94.68,94.63,94.64,17932.0,93.6258,93.6258,93.5764,93.5863,17932.0
2025-04-30 14:00:00,94.64,94.64,94.61,94.63,50008.0,93.5863,93.5863,93.5566,93.5764,50008.0
2025-04-30 14:05:00,94.64,94.76,94.61,94.67,61044.0,93.5863,93.7049,93.5566,93.6159,61044.0
2025-04-30 14:10:00,94.66,94.71,94.66,94.66,81072.0,93.606,93.6555,93.606,93.606,81072.0
2025-04-30 14:15:00,94.68,94.71,94.68,94.69,6088.0,93.6258,93.6555,93.6258,93.6357,6088.0
2025-04-30 14:20:00,94.7,94.7,94.65,94.67,10656.0,93.6456,93.6456,93.5962,93.6159,10656.0
2025-04-30 14:25:00,94.67,94.67,94.6,94.63,39756.0,93.6159,93.6159,93.5467,93.5764,39756.0
2025-04-30 14:30:00,94.63,94.64,94.6,94.61,65390.0,93.5764,93.5863,93.5467,93.5566,65390.0
2025-04-30 14:35:00,94.6,94.6,94.55,94.55,29057.0,93.5467,93.5467,93.4973,93.4973,29057.0
2025-04-30 14:40:00,94.55,94.57,94.53,94.57,41503.0,93.4973,93.517,93.4775,93.517,41503.0
2025-04-30 14:45:00,94.56,94.61,94.56,94.59,55518.0,93.5072,93.5566,93.5072,93.5368,55518.0
2025-04-30 14:50:00,94.59,94.6,94.56,94.58,20568.0,93.5368,93.5467,93.5072,93.5269,20568.0
2025-04-30 14:55:00,94.58,94.59,94.55,94.55,28814.0,93.5269,93.5368,93.4973,93.4973,28814.0
2025-04-30 15:00:00,94.56,94.61,94.55,94.59,35970.0,93.5072,93.5566,93.4973,93.5368,35970.0
2025-04-30 15:05:00,94.59,94.62,94.59,94.62,76206.0,93.5368,93.5665,93.5368,93.5665,76206.0
2025-04-30 15:10:00,94.61,94.65,94.6,94.65,39082.0,93.5566,93.5962,93.5467,93.5962,39082.0
2025-04-30 15:15:00,94.65,94.67,94.65,94.66,45432.0,93.5962,93.6159,93.5962,93.606,45432.0
2025-04-30 15:20:00,94.66,94.68,94.65,94.66,19557.0,93.606,93.6258,93.5962,93.606,19557.0
2025-04-30 15:25:00,94.65,94.68,94.64,94.65,42456.0,93.5962,93.6258,93.5863,93.5962,42456.0
2025-04-30 15:30:00,94.66,94.68,94.65,94.66,35429.0,93.606,93.6258,93.5962,93.606,35429.0
2025-04-30 15:35:00,94.66,94.69,94.63,94.68,27515.0,93.606,93.6357,93.5764,93.6258,27515.0
2025-04-30 15:40:00,94.67,94.72,94.66,94.72,19168.0,93.6159,93.6654,93.606,93.6654,19168.0
2025-04-30 15:45:00,94.72,94.76,94.71,94.76,52995.0,93.6654,93.7049,93.6555,93.7049,52995.0
2025-04-30 15:50:00,94.76,94.8,94.74,94.78,117633.0,93.7049,93.7445,93.6851,93.7247,117633.0
2025-04-30 15:55:00,94.78,94.81,94.71,94.72,150229.0,93.7247,93.7544,93.6555,93.6654,150229.0
2025-05-01 09:30:00,94.39,94.4,94.32,94.33,114689.0,93.8627,93.8727,93.7931,93.803,114689.0
2025-05-01 09:35:00,94.31,94.38,94.31,94.32,28977.0,93.7832,93.8528,93.7832,93.7931,28977.0
2025-05-01 09:40:00,94.32,94.37,94.31,94.35,22722.0,93.7931,93.8428,93.7832,93.8229,22722.0
2025-05-01 09:45:00,94.36,94.39,94.35,94.39,30397.0,93.8329,93.8627,93.8229,93.8627,30397.0
2025-05-01 09:50:00,94.38,94.44,94.38,94.4,58530.0,93.8528,93.9124,93.8528,93.8727,58530.0
2025-05-01 09:55:00,94.39,94.42,94.33,94.36,26725.0,93.8627,93.8925,93.803,93.8329,26725.0
2025-05-01 10:00:00,94.35,94.46,94.27,94.28,107691.0,93.8229,93.9323,93.7434,93.7533,107691.0
2025-05-01 10:05:00,94.34,94.34,94.28,94.28,7149.0,93.813,93.813,93.7533,93.7533,7149.0
2025-05-01 10:10:00,94.28,94.28,94.19,94.24,39992.0,93.7533,93.7533,93.6638,93.7135,39992.0
2025-05-01 10:15:00,94.23,94.28,94.23,94.26,50404.0,93.7036,93.7533,93.7036,93.7334,50404.0
2025-05-01 10:20:00,94.26,94.3,94.25,94.27,7533.0,93.7334,93.7732,93.7235,93.7434,7533.0
2025-05-01 10:25:00,94.27,94.27,94.24,94.27,55103.0,93.7434,93.7434,93.7135,93.7434,55103.0
2025-05-01 10:30:00,94.27,94.27,94.23,94.26,52762.0,93.7434,93.7434,93.7036,93.7334,52762.0
2025-05-01 10:35:00,94.27,94.32,94.26,94.29,56731.0,93.7434,93.7931,93.7334,93.7633,56731.0
2025-05-01 10:40:00,94.29,94.31,94.28,94.31,165692.0,93.7633,93.7832,93.7533,93.7832,165692.0
2025-05-01 10:45:00,94.31,94.35,94.3,94.35,13886.0,93.7832,93.8229,93.7732,93.8229,13886.0
2025-05-01 10:50:00,94.35,94.37,94.33,94.34,7934.0,93.8229,93.8428,93.803,93.813,7934.0
2025-05-01 10:55:00,94.34,94.39,94.34,94.39,71732.0,93.813,93.8627,93.813,93.8627,71732.0
2025-05-01 11:00:00,94.39,94.43,94.38,94.43,49216.0,93.8627,93.9025,93.8528,93.9025,49216.0
2025-05-01 11:05:00,94.43,94.43,94.39,94.42,36316.0,93.9025,93.9025,93.8627,93.8925,36316.0
2025-05-01 11:10:00,94.42,94.47,94.41,94.47,8024.0,93.8925,93.9423,93.8826,93.9423,8024.0
2025-05-01 11:15:00,94.47,94.49,94.45,94.45,139106.0,93.9423,93.9622,93.9224,93.9224,139106.0
2025-05-01 11:20:00,94.45,94.45,94.39,94.39,23108.0,93.9224,93.9224,93.8627,93.8627,23108.0
2025-05-01 11:25:00,94.4,94.43,94.4,94.41,40474.0,93.8727,93.9025,93.8727,93.8826,40474.0
2025-05-01 11:30:00,94.42,94.42,94.34,94.37,37810.0,93.8925,93.8925,93.813,93.8428,37810.0
2025-05-01 11:35:00,94.37,94.39,94.36,94.36,46647.0,93.8428,93.8627,93.8329,93.8329,46647.0
2025-05-01 11:40:00,94.34,94.36,94.31,94.31,29861.0,93.813,93.8329,93.7832,93.7832,29861.0
2025-05-01 11:45:00,94.31,94.33,94.29,94.31,14697.0,93.7832,93.803,93.7633,93.7832,14697.0
2025-05-01 11:50:00,94.31,94.32,94.29,94.29,50087.0,93.7832,93.7931,93.7633,93.7633,50087.0
2025-05-01 11:55:00,94.29,94.29,94.24,94.27,42635.0,93.7633,93.7633,93.7135,93.7434,42635.0
2025-05-01 12:00:00,94.26,94.29,94.24,94.25,16562.0,93.7334,93.7633,93.7135,93.7235,16562.0
2025-05-01 12:05:00,94.25,94.3,94.24,94.29,23427.0,93.7235,93.7732,93.7135,93.7633,23427.0
2025-05-01 12:10:00,94.29,94.29,94.25,94.25,21668.0,93.7633,93.7633,93.7235,93.7235,21668.0
2025-05-01 12:15:00,94.24,94.24,94.18,94.22,34561.0,93.7135,93.7135,93.6539,93.6937,34561.0
2025-05-01 12:20:00,94.22,94.23,94.2,94.21,9996.0,93.6937,93.7036,93.6738,93.6837,9996.0
2025-05-01 12:25:00,94.2,94.26,94.2,94.25,25096.0,93.6738,93.7334,93.6738,93.7235,25096.0
2025-05-01 12:30:00,94.26,94.29,94.25,94.29,34225.0,93.7334,93.7633,93.7235,93.7633,34225.0
2025-05-01 12:35:00,94.29,94.3,94.28,94.3,125976.0,93.7633,93.7732,93.7533,93.7732,125976.0
2025-05-01 12:40:00,94.3,94.3,94.24,94.27,56597.0,93.7732,93.7732,93.7135,93.7434,56597.0
2025-05-01 12:45:00,94.27,94.27,94.23,94.23,11165.0,93.7434,93.7434,93.7036,93.7036,11165.0
2025-05-01 12:50:00,94.23,94.26,94.21,94.23,58822.0,93.7036,93.7334,93.6837,93.7036,58822.0
2025-05-01 12:55:00,94.23,94.27,94.22,94.24,42797.0,93.7036,93.7434,93.6937,93.7135,42797.0
2025-05-01 13:00:00,94.24,94.33,94.24,94.33,109039.0,93.7135,93.803,93.7135,93.803,109039.0
2025-05-01 13:05:00,94.33,94.36,94.31,94.35,17822.0,93.803,93.8329,93.7832,93.8229,17822.0
2025-05-01 13:10:00,94.36,94.37,94.34,94.36,59243.0,93.8329,93.8428,93.813,93.8329,59243.0
2025-05-01 13:15:00,94.36,94.38,94.34,94.35,27100.0,93.8329,93.8528,93.813,93.8229,27100.0
2025-05-01 13:20:00,94.36,94.36,94.35,94.36,12564.0,93.8329,93.8329,93.8229,93.8329,12564.0
2025-05-01 13:25:00,94.35,94.35,94.31,94.33,5442.0,93.8229,93.8229,93.7832,93.803,5442.0
2025-05-01 13:30:00,94.34,94.34,94.31,94.32,8086.0,93.813,93.813,93.7832,93.7931,8086.0
2025-05-01 13:35:00,94.33,94.33,94.26,94.26,27235.0,93.803,93.803,93.7334,93.7334,27235.0
2025-05-01 13:40:00,94.27,94.28,94.24,94.28,77853.0,93.7434,93.7533,93.7135,93.7533,77853.0
2025-05-01 13:45:00,94.28,94.31,94.27,94.31,32959.0,93.7533,93.7832,93.7434,93.7832,32959.0
2025-05-01 13:50:00,94.31,94.31,94.27,94.29,17819.0,93.7832,93.7832,93.7434,93.7633,17819.0
2025-05-01 13:55:00,94.3,94.32,94.29,94.31,5455.0,93.7732,93.7931,93.7633,93.7832,5455.0
2025-05-01 14:00:00,94.31,94.34,94.3,94.34,8840.0,93.7832,93.813,93.7732,93.813,8840.0
2025-05-01 14:05:00,94.34,94.39,94.33,94.38,35294.0,93.813,93.8627,93.803,93.8528,35294.0
2025-05-01 14:10:00,94.37,94.4,94.37,94.38,35838.0,93.8428,93.8727,93.8428,93.8528,35838.0
2025-05-01 14:15:00,94.39,94.39,94.34,94.35,21693.0,93.8627,93.8627,93.813,93.8229,21693.0
2025-05-01 14:20:00,94.35,94.35,94.3,94.33,24149.0,93.8229,93.8229,93.7732,93.803,24149.0
2025-05-01 14:25:00,94.32,94.36,94.3,94.35,10706.0,93.7931,93.8329,93.7732,93.8229,10706.0
2025-05-01 14:30:00,94.35,94.38,94.35,94.35,34238.0,93.8229,93.8528,93.8229,93.8229,34238.0
2025-05-01 14:35:00,94.36,94.38,94.35,94.37,11479.0,93.8329,93.8528,93.8229,93.8428,11479.0
2025-05-01 14:40:00,94.37,94.37,94.34,94.36,6276.0,93.8428,93.8428,93.813,93.8329,6276.0
2025-05-01 14:45:00,94.36,94.38,94.35,94.37,45248.0,93.8329,93.8528,93.8229,93.8428,45248.0
2025-05-01 14:50:00,94.37,94.37,94.35,94.36,26052.0,93.8428,93.8428,93.8229,93.8329,26052.0
2025-05-01 14:55:00,94.36,94.37,94.35,94.37,11959.0,93.8329,93.8428,93.8229,93.8428,11959.0
2025-05-01 15:00:00,94.37,94.39,94.34,94.38,35191.0,93.8428,93.8627,93.813,93.8528,35191.0
2025-05-01 15:05:00,94.39,94.39,94.34,94.34,23887.0,93.8627,93.8627,93.813,93.813,23887.0
2025-05-01 15:10:00,94.34,94.37,94.32,94.37,12248.0,93.813,93.8428,93.7931,93.8428,12248.0
2025-05-01 15:15:00,94.37,94.38,94.35,94.38,59195.0,93.8428,93.8528,93.8229,93.8528,59195.0
2025-05-01 15:20:00,94.38,94.4,94.38,94.39,38746.0,93.8528,93.8727,93.8528,93.8627,38746.0
2025-05-01 15:25:00,94.39,94.41,94.38,94.41,13555.0,93.8627,93.8826,93.8528,93.8826,13555.0
2025-05-01 15:30:00,94.41,94.41,94.37,94.38,32036.0,93.8826,93.8826,93.8428,93.8528,32036.0
2025-05-01 15:35:00,94.38,94.38,94.35,94.36,53747.0,93.8528,93.8528,93.8229,93.8329,53747.0
2025-05-01 15:40:00,94.36,94.39,94.35,94.39,44072.0,93.8329,93.8627,93.8229,93.8627,44072.0
2025-05-01 15:45:00,94.39,94.41,94.38,94.4,102333.0,93.8627,93.8826,93.8528,93.8727,102333.0
2025-05-01 15:50:00,94.41,94.41,94.33,94.34,50358.0,93.8826,93.8826,93.803,93.813,50358.0
2025-05-01 15:55:00,94.34,94.35,94.26,94.3,81694.0,93.813,93.8229,93.7334,93.7732,81694.0
2025-05-02 09:30:00,94.6,94.6,94.44,94.53,56826.0,94.0715,94.0715,93.9124,94.0019,56826.0
2025-05-02 09:35:00,94.53,94.56,94.52,94.56,21374.0,94.0019,94.0318,93.992,94.0318,21374.0
2025-05-02 09:40:00,94.56,94.59,94.54,94.54,51668.0,94.0318,94.0616,94.0119,94.0119,51668.0
2025-05-02 09:45:00,94.56,94.58,94.5,94.52,22010.0,94.0318,94.0516,93.9721,93.992,22010.0
2025-05-02 09:50:00,94.52,94.55,94.49,94.54,57852.0,93.992,94.0218,93.9622,94.0119,57852.0
2025-05-02 09:55:00,94.54,94.55,94.51,94.53,21249.0,94.0119,94.0218,93.982,94.0019,21249.0
2025-05-02 10:00:00,94.54,94.57,94.52,94.53,26321.0,94.0119,94.0417,93.992,94.0019,26321.0
2025-05-02 10:05:00,94.53,94.56,94.53,94.55,33507.0,94.0019,94.0318,94.0019,94.0218,33507.0
2025-05-02 10:10:00,94.55,94.56,94.51,94.54,19422.0,94.0218,94.0318,93.982,94.0119,19422.0
2025-05-02 10:15:00,94.55,94.56,94.54,94.55,4276.0,94.0218,94.0318,94.0119,94.0218,4276.0
2025-05-02 10:20:00,94.53,94.53,94.51,94.53,20146.0,94.0019,94.0019,93.982,94.0019,20146.0
2025-05-02 10:25:00,94.53,94.57,94.53,94.56,24313.0,94.0019,94.0417,94.0019,94.0318,24313.0
2025-05-02 10:30:00,94.56,94.57,94.54,94.56,9830.0,94.0318,94.0417,94.0119,94.0318,9830.0
2025-05-02 10:35:00,94.56,94.57,94.53,94.57,56967.0,94.0318,94.0417,94.0019,94.0417,56967.0
2025-05-02 10:40:00,94.56,94.56,94.51,94.53,31515.0,94.0318,94.0318,93.982,94.0019,31515.0
2025-05-02 10:45:00,94.53,94.55,94.52,94.53,35701.0,94.0019,94.0218,93.992,94.0019,35701.0
2025-05-02 10:50:00,94.53,94.53,94.49,94.53,22042.0,94.0019,94.0019,93.9622,94.0019,22042.0
2025-05-02 10:55:00,94.54,94.55,94.52,94.54,12240.0,94.0119,94.0218,93.992,94.0119,12240.0
2025-05-02 11:00:00,94.54,94.54,94.52,94.52,1381.0,94.0119,94.0119,93.992,93.992,1381.0
2025-05-02 11:05:00,94.5,94.51,94.48,94.48,12855.0,93.9721,93.982,93.9522,93.9522,12855.0
2025-05-02 11:10:00,94.48,94.48,94.46,94.47,7612.0,93.9522,93.9522,93.9323,93.9423,7612.0
2025-05-02 11:15:00,94.46,94.46,94.43,94.45,38723.0,93.9323,93.9323,93.9025,93.9224,38723.0
2025-05-02 11:20:00,94.45,94.46,94.41,94.41,42781.0,93.9224,93.9323,93.8826,93.8826,42781.0
2025-05-02 11:25:00,94.41,94.41,94.35,94.36,8556.0,93.8826,93.8826,93.8229,93.8329,8556.0
2025-05-02 11:30:00,94.36,94.44,94.35,94.44,17624.0,93.8329,93.9124,93.8229,93.9124,17624.0
2025-05-02 11:35:00,94.44,94.5,94.43,94.49,14601.0,93.9124,93.9721,93.9025,93.9622,14601.0
2025-05-02 11:40:00,94.5,94.52,94.5,94.51,24656.0,93.9721,93.992,93.9721,93.982,24656.0
2025-05-02 11:45:00,94.5,94.5,94.48,94.48,20791.0,93.9721,93.9721,93.9522,93.9522,20791.0
2025-05-02 11:50:00,94.48,94.49,94.47,94.48,15221.0,93.9522,93.9622,93.9423,93.9522,15221.0
2025-05-02 11:55:00,94.48,94.48,94.46,94.47,3982.0,93.9522,93.9522,93.9323,93.9423,3982.0
2025-05-02 12:00:00,94.48,94.54,94.47,94.54,72747.0,93.9522,94.0119,93.9423,94.0119,72747.0
2025-05-02 12:05:00,94.53,94.54,94.47,94.49,29363.0,94.0019,94.0119,93.9423,93.9622,29363.0
2025-05-02 12:10:00,94.49,94.52,94.46,94.49,27831.0,93.9622,93.992,93.9323,93.9622,27831.0
2025-05-02 12:15:00,94.5,94.53,94.5,94.51,46530.0,93.9721,94.0019,93.9721,93.982,46530.0
2025-05-02 12:20:00,94.51,94.51,94.49,94.5,14270.0,93.982,93.982,93.9622,93.9721,14270.0
2025-05-02 12:25:00,94.5,94.51,94.5,94.5,9087.0,93.9721,93.982,93.9721,93.9721,9087.0
2025-05-02 12:30:00,94.51,94.56,94.5,94.55,7646.0,93.982,94.0318,93.9721,94.0218,7646.0
2025-05-02 12:35:00,94.55,94.59,94.54,94.58,63698.0,94.0218,94.0616,94.0119,94.0516,63698.0
2025-05-02 12:40:00,94.58,94.59,94.55,94.58,25103.0,94.0516,94.0616,94.0218,94.0516,25103.0
2025-05-02 12:45:00,94.57,94.57,94.56,94.57,17777.0,94.0417,94.0417,94.0318,94.0417,17777.0
2025-05-02 12:50:00,94.56,94.57,94.53,94.55,21172.0,94.0318,94.0417,94.0019,94.0218,21172.0
2025-05-02 12:55:00,94.55,94.55,94.53,94.54,13511.0,94.0218,94.0218,94.0019,94.0119,13511.0
2025-05-02 13:00:00,94.53,94.57,94.53,94.56,14438.0,94.0019,94.0417,94.0019,94.0318,14438.0
2025-05-02 13:05:00,94.56,94.57,94.54,94.57,6546.0,94.0318,94.0417,94.0119,94.0417,6546.0
2025-05-02 13:10:00,94.56,94.57,94.54,94.56,16458.0,94.0318,94.0417,94.0119,94.0318,16458.0
2025-05-02 13:15:00,94.56,94.56,94.53,94.54,9978.0,94.0318,94.0318,94.0019,94.0119,9978.0
2025-05-02 13:20:00,94.54,94.57,94.53,94.54,24391.0,94.0119,94.0417,94.0019,94.0119,24391.0
2025-05-02 13:25:00,94.53,94.55,94.52,94.55,13235.0,94.0019,94.0218,93.992,94.0218,13235.0
2025-05-02 13:30:00,94.55,94.55,94.51,94.52,14067.0,94.0218,94.0218,93.982,93.992,14067.0
2025-05-02 13:35:00,94.52,94.54,94.52,94.54,104139.0,93.992,94.0119,93.992,94.0119,104139.0
2025-05-02 13:40:00,94.53,94.57,94.51,94.56,23769.0,94.0019,94.0417,93.982,94.0318,23769.0
2025-05-02 13:45:00,94.57,94.59,94.57,94.57,15842.0,94.0417,94.0616,94.0417,94.0417,15842.0
2025-05-02 13:50:00,94.57,94.59,94.57,94.58,10821.0,94.0417,94.0616,94.0417,94.0516,10821.0
2025-05-02 13:55:00,94.58,94.58,94.57,94.57,1543.0,94.0516,94.0516,94.0417,94.0417,1543.0
2025-05-02 14:00:00,94.58,94.6,94.57,94.59,9530.0,94.0516,94.0715,94.0417,94.0616,9530.0
2025-05-02 14:05:00,94.6,94.62,94.59,94.62,26756.0,94.0715,94.0914,94.0616,94.0914,26756.0
2025-05-02 14:10:00,94.62,94.65,94.61,94.63,64372.0,94.0914,94.1213,94.0815,94.1014,64372.0
2025-05-02 14:15:00,94.62,94.63,94.61,94.61,15184.0,94.0914,94.1014,94.0815,94.0815,15184.0
2025-05-02 14:20:00,94.59,94.59,94.58,94.58,3511.0,94.0616,94.0616,94.0516,94.0516,3511.0
2025-05-02 14:25:00,94.57,94.58,94.57,94.57,800.0,94.0417,94.0516,94.0417,94.0417,800.0
2025-05-02 14:30:00,94.56,94.58,94.56,94.58,7532.0,94.0318,94.0516,94.0318,94.0516,7532.0
2025-05-02 14:35:00,94.57,94.58,94.57,94.58,11313.0,94.0417,94.0516,94.0417,94.0516,11313.0
2025-05-02 14:40:00,94.58,94.58,94.54,94.55,5398.0,94.0516,94.0516,94.0119,94.0218,5398.0
2025-05-02 14:45:00,94.55,94.55,94.5,94.51,21769.0,94.0218,94.0218,93.9721,93.982,21769.0
2025-05-02 14:50:00,94.51,94.56,94.5,94.56,17444.0,93.982,94.0318,93.9721,94.0318,17444.0
2025-05-02 14:55:00,94.56,94.59,94.55,94.55,15298.0,94.0318,94.0616,94.0218,94.0218,15298.0
2025-05-02 15:00:00,94.56,94.59,94.55,94.58,13220.0,94.0318,94.0616,94.0218,94.0516,13220.0
2025-05-02 15:05:00,94.58,94.6,94.56,94.6,12284.0,94.0516,94.0715,94.0318,94.0715,12284.0
2025-05-02 15:10:00,94.61,94.61,94.59,94.6,24634.0,94.0815,94.0815,94.0616,94.0715,24634.0
2025-05-02 15:15:00,94.6,94.63,94.6,94.62,9438.0,94.0715,94.1014,94.0715,94.0914,9438.0
2025-05-02 15:20:00,94.62,94.62,94.61,94.62,3487.0,94.0914,94.0914,94.0815,94.0914,3487.0
2025-05-02 15:25:00,94.61,94.62,94.6,94.61,2176.0,94.0815,94.0914,94.0715,94.0815,2176.0
2025-05-02 15:30:00,94.61,94.62,94.59,94.6,16997.0,94.0815,94.0914,94.0616,94.0715,16997.0
2025-05-02 15:35:00,94.61,94.61,94.58,94.61,32792.0,94.0815,94.0815,94.0516,94.0815,32792.0
2025-05-02 15:40:00,94.61,94.63,94.6,94.63,30909.0,94.0815,94.1014,94.0715,94.1014,30909.0
2025-05-02 15:45:00,94.63,94.63,94.58,94.59,54577.0,94.1014,94.1014,94.0516,94.0616,54577.0
2025-05-02 15:50:00,94.59,94.64,94.57,94.57,128219.0,94.0616,94.1113,94.0417,94.0417,128219.0
2025-05-02 15:55:00,94.57,94.61,94.54,94.57,95994.0,94.0417,94.0815,94.0119,94.0417,95994.0
2025-05-05 09:30:00,94.41,94.49,94.38,94.48,73480.0,93.8826,93.9622,93.8528,93.9522,73480.0
2025-05-05 09:35:00,94.48,94.52,94.48,94.5,30266.0,93.9522,93.992,93.9522,93.9721,30266.0
2025-05-05 09:40:00,94.5,94.53,94.47,94.52,28463.0,93.9721,94.0019,93.9423,93.992,28463.0
2025-05-05 09:45:00,94.5,94.51,94.45,94.45,90816.0,93.9721,93.982,93.9224,93.9224,90816.0
2025-05-05 09:50:00,94.45,94.47,94.44,94.47,49265.0,93.9224,93.9423,93.9124,93.9423,49265.0
2025-05-05 09:55:00,94.47,94.51,94.47,94.49,25402.0,93.9423,93.982,93.9423,93.9622,25402.0
2025-05-05 10:00:00,94.49,94.55,94.44,94.44,73643.0,93.9622,94.0218,93.9124,93.9124,73643.0
2025-05-05 10:05:00,94.44,94.49,94.43,94.48,23102.0,93.9124,93.9622,93.9025,93.9522,23102.0
2025-05-05 10:10:00,94.48,94.48,94.44,94.45,63329.0,93.9522,93.9522,93.9124,93.9224,63329.0
2025-05-05 10:15:00,94.45,94.48,94.44,94.47,64390.0,93.9224,93.9522,93.9124,93.9423,64390.0
2025-05-05 10:20:00,94.47,94.47,94.43,94.44,180180.0,93.9423,93.9423,93.9025,93.9124,180180.0
2025-05-05 10:25:00,94.44,94.47,94.43,94.47,70611.0,93.9124,93.9423,93.9025,93.9423,70611.0
2025-05-05 10:30:00,94.47,94.48,94.46,94.47,120230.0,93.9423,93.9522,93.9323,93.9423,120230.0
2025-05-05 10:35:00,94.47,94.54,94.46,94.53,84184.0,93.9423,94.0119,93.9323,94.0019,84184.0
2025-05-05 10:40:00,94.53,94.54,94.51,94.54,70706.0,94.0019,94.0119,93.982,94.0119,70706.0
2025-05-05 10:45:00,94.54,94.57,94.53,94.56,68947.0,94.0119,94.0417,94.0019,94.0318,68947.0
2025-05-05 10:50:00,94.56,94.57,94.54,94.56,83173.0,94.0318,94.0417,94.0119,94.0318,83173.0
2025-05-05 10:55:00,94.56,94.61,94.55,94.61,58572.0,94.0318,94.0815,94.0218,94.0815,58572.0
2025-05-05 11:00:00,94.61,94.64,94.59,94.61,103728.0,94.0815,94.1113,94.0616,94.0815,103728.0
2025-05-05 11:05:00,94.61,94.63,94.59,94.61,40055.0,94.0815,94.1014,94.0616,94.0815,40055.0
2025-05-05 11:10:00,94.61,94.64,94.6,94.63,85729.0,94.0815,94.1113,94.0715,94.1014,85729.0
2025-05-05 11:15:00,94.62,94.64,94.61,94.64,67863.0,94.0914,94.1113,94.0815,94.1113,67863.0
2025-05-05 11:20:00,94.64,94.67,94.63,94.64,68864.0,94.1113,94.1411,94.1014,94.1113,68864.0
2025-05-05 11:25:00,94.64,94.65,94.6,94.61,68585.0,94.1113,94.1213,94.0715,94.0815,68585.0
2025-05-05 11:30:00,94.61,94.61,94.6,94.61,42876.0,94.0815,94.0815,94.0715,94.0815,42876.0
2025-05-05 11:35:00,94.61,94.63,94.6,94.63,100402.0,94.0815,94.1014,94.0715,94.1014,100402.0
2025-05-05 11:40:00,94.63,94.64,94.62,94.63,78013.0,94.1014,94.1113,94.0914,94.1014,78013.0
2025-05-05 11:45:00,94.64,94.66,94.61,94.61,107776.0,94.1113,94.1312,94.0815,94.0815,107776.0
2025-05-05 11:50:00,94.61,94.66,94.61,94.65,91876.0,94.0815,94.1312,94.0815,94.1213,91876.0
2025-05-05 11:55:00,94.65,94.66,94.62,94.64,37616.0,94.1213,94.1312,94.0914,94.1113,37616.0
2025-05-05 12:00:00,94.64,94.65,94.62,94.64,76313.0,94.1113,94.1213,94.0914,94.1113,76313.0
2025-05-05 12:05:00,94.64,94.65,94.63,94.64,57125.0,94.1113,94.1213,94.1014,94.1113,57125.0
2025-05-05 12:10:00,94.64,94.65,94.62,94.63,78752.0,94.1113,94.1213,94.0914,94.1014,78752.0
2025-05-05 12:15:00,94.63,94.66,94.63,94.66,51836.0,94.1014,94.1312,94.1014,94.1312,51836.0
2025-05-05 12:20:00,94.66,94.67,94.65,94.67,63933.0,94.1312,94.1411,94.1213,94.1411,63933.0
2025-05-05 12:25:00,94.67,94.69,94.66,94.67,66536.0,94.1411,94.161,94.1312,94.1411,66536.0
2025-05-05 12:30:00,94.67,94.67,94.63,94.65,43924.0,94.1411,94.1411,94.1014,94.1213,43924.0
2025-05-05 12:35:00,94.64,94.67,94.64,94.66,66819.0,94.1113,94.1411,94.1113,94.1312,66819.0
2025-05-05 12:40:00,94.66,94.66,94.63,94.64,187952.0,94.1312,94.1312,94.1014,94.1113,187952.0
2025-05-05 12:45:00,94.64,94.66,94.63,94.66,47480.0,94.1113,94.1312,94.1014,94.1312,47480.0
2025-05-05 12:50:00,94.66,94.66,94.64,94.66,44050.0,94.1312,94.1312,94.1113,94.1312,44050.0
2025-05-05 12:55:00,94.66,94.67,94.64,94.66,72153.0,94.1312,94.1411,94.1113,94.1312,72153.0
2025-05-05 13:00:00,94.67,94.67,94.62,94.64,49119.0,94.1411,94.1411,94.0914,94.1113,49119.0
2025-05-05 13:05:00,94.63,94.64,94.58,94.61,88062.0,94.1014,94.1113,94.0516,94.0815,88062.0
2025-05-05 13:10:00,94.61,94.62,94.58,94.59,70409.0,94.0815,94.0914,94.0516,94.0616,70409.0
2025-05-05 13:15:00,94.59,94.59,94.57,94.58,114832.0,94.0616,94.0616,94.0417,94.0516,114832.0
2025-05-05 13:20:00,94.58,94.58,94.56,94.58,88920.0,94.0516,94.0516,94.0318,94.0516,88920.0
2025-05-05 13:25:00,94.58,94.6,94.57,94.59,80472.0,94.0516,94.0715,94.0417,94.0616,80472.0
2025-05-05 13:30:00,94.58,94.62,94.57,94.59,65207.0,94.0516,94.0914,94.0417,94.0616,65207.0
2025-05-05 13:35:00,94.59,94.61,94.59,94.59,58985.0,94.0616,94.0815,94.0616,94.0616,58985.0
2025-05-05 13:40:00,94.6,94.62,94.6,94.61,72218.0,94.0715,94.0914,94.0715,94.0815,72218.0
2025-05-05 13:45:00,94.6,94.62,94.6,94.62,50691.0,94.0715,94.0914,94.0715,94.0914,50691.0
2025-05-05 13:50:00,94.61,94.61,94.59,94.59,39417.0,94.0815,94.0815,94.0616,94.0616,39417.0
2025-05-05 13:55:00,94.59,94.61,94.59,94.61,66008.0,94.0616,94.0815,94.0616,94.0815,66008.0
2025-05-05 14:00:00,94.61,94.62,94.59,94.59,57798.0,94.0815,94.0914,94.0616,94.0616,57798.0
2025-05-05 14:05:00,94.59,94.62,94.59,94.61,59003.0,94.0616,94.0914,94.0616,94.0815,59003.0
2025-05-05 14:10:00,94.61,94.62,94.6,94.62,63732.0,94.0815,94.0914,94.0715,94.0914,63732.0
2025-05-05 14:15:00,94.62,94.62,94.6,94.61,37659.0,94.0914,94.0914,94.0715,94.0815,37659.0
2025-05-05 14:20:00,94.61,94.62,94.6,94.62,47128.0,94.0815,94.0914,94.0715,94.0914,47128.0
2025-05-05 14:25:00,94.62,94.63,94.61,94.62,55565.0,94.0914,94.1014,94.0815,94.0914,55565.0
2025-05-05 14:30:00,94.62,94.65,94.61,94.65,45117.0,94.0914,94.1213,94.0815,94.1213,45117.0
2025-05-05 14:35:00,94.65,94.65,94.61,94.62,66617.0,94.1213,94.1213,94.0815,94.0914,66617.0
2025-05-05 14:40:00,94.62,94.65,94.62,94.65,40189.0,94.0914,94.1213,94.0914,94.1213,40189.0
2025-05-05 14:45:00,94.65,94.66,94.63,94.64,66541.0,94.1213,94.1312,94.1014,94.1113,66541.0
2025-05-05 14:50:00,94.64,94.66,94.61,94.62,63450.0,94.1113,94.1312,94.0815,94.0914,63450.0
2025-05-05 14:55:00,94.62,94.62,94.61,94.62,66002.0,94.0914,94.0914,94.0815,94.0914,66002.0
2025-05-05 15:00:00,94.62,94.62,94.59,94.61,68148.0,94.0914,94.0914,94.0616,94.0815,68148.0
2025-05-05 15:05:00,94.61,94.62,94.6,94.61,110770.0,94.0815,94.0914,94.0715,94.0815,110770.0
2025-05-05 15:10:00,94.61,94.63,94.6,94.63,52669.0,94.0815,94.1014,94.0715,94.1014,52669.0
2025-05-05 15:15:00,94.63,94.64,94.59,94.59,67255.0,94.1014,94.1113,94.0616,94.0616,67255.0
2025-05-05 15:20:00,94.59,94.6,94.58,94.58,59912.0,94.0616,94.0715,94.0516,94.0516,59912.0
2025-05-05 15:25:00,94.59,94.6,94.58,94.59,53848.0,94.0616,94.0715,94.0516,94.0616,53848.0
2025-05-05 15:30:00,94.59,94.59,94.57,94.57,114196.0,94.0616,94.0616,94.0417,94.0417,114196.0
2025-05-05 15:35:00,94.57,94.59,94.56,94.58,157581.0,94.0417,94.0616,94.0318,94.0516,157581.0
2025-05-05 15:40:00,94.58,94.58,94.55,94.56,110471.0,94.0516,94.0516,94.0218,94.0318,110471.0
2025-05-05 15:45:00,94.56,94.56,94.54,94.56,105079.0,94.0318,94.0318,94.0119,94.0318,105079.0
2025-05-05 15:50:00,94.56,94.57,94.55,94.56,214795.0,94.0318,94.0417,94.0218,94.0318,214795.0
2025-05-05 15:55:00,94.56,94.56,94.51,94.54,351798.0,94.0318,94.0318,93.982,94.0119,351798.0
2025-05-06 09:30:00,94.41,94.48,94.33,94.48,20456.0,93.8826,93.9522,93.803,93.9522,20456.0
2025-05-06 09:35:00,94.47,94.5,94.43,94.47,6668.0,93.9423,93.9721,93.9025,93.9423,6668.0
2025-05-06 09:40:00,94.46,94.46,94.4,94.4,14779.0,93.9323,93.9323,93.8727,93.8727,14779.0
2025-05-06 09:45:00,94.38,94.39,94.36,94.37,16162.0,93.8528,93.8627,93.8329,93.8428,16162.0
2025-05-06 09:50:00,94.36,94.36,94.3,94.31,21510.0,93.8329,93.8329,93.7732,93.7832,21510.0
2025-05-06 09:55:00,94.31,94.34,94.31,94.33,19772.0,93.7832,93.813,93.7832,93.803,19772.0
2025-05-06 10:00:00,94.33,94.37,94.32,94.34,24253.0,93.803,93.8428,93.7931,93.813,24253.0
2025-05-06 10:05:00,94.35,94.37,94.32,94.37,7822.0,93.8229,93.8428,93.7931,93.8428,7822.0
2025-05-06 10:10:00,94.37,94.41,94.36,94.39,23680.0,93.8428,93.8826,93.8329,93.8627,23680.0
2025-05-06 10:15:00,94.4,94.44,94.39,94.43,11678.0,93.8727,93.9124,93.8627,93.9025,11678.0
2025-05-06 10:20:00,94.44,94.49,94.44,94.46,55231.0,93.9124,93.9622,93.9124,93.9323,55231.0
2025-05-06 10:25:00,94.47,94.47,94.42,94.42,15833.0,93.9423,93.9423,93.8925,93.8925,15833.0
2025-05-06 10:30:00,94.43,94.46,94.41,94.44,23921.0,93.9025,93.9323,93.8826,93.9124,23921.0
2025-05-06 10:35:00,94.44,94.45,94.41,94.42,51398.0,93.9124,93.9224,93.8826,93.8925,51398.0
2025-05-06 10:40:00,94.42,94.43,94.41,94.42,18218.0,93.8925,93.9025,93.8826,93.8925,18218.0
2025-05-06 10:45:00,94.43,94.46,94.42,94.42,5354.0,93.9025,93.9323,93.8925,93.8925,5354.0
2025-05-06 10:50:00,94.41,94.41,94.38,94.41,10295.0,93.8826,93.8826,93.8528,93.8826,10295.0
2025-05-06 10:55:00,94.4,94.42,94.4,94.42,23177.0,93.8727,93.8925,93.8727,93.8925,23177.0
2025-05-06 11:00:00,94.42,94.45,94.41,94.45,11439.0,93.8925,93.9224,93.8826,93.9224,11439.0
2025-05-06 11:05:00,94.44,94.48,94.43,94.45,16981.0,93.9124,93.9522,93.9025,93.9224,16981.0
2025-05-06 11:10:00,94.46,94.47,94.45,94.47,4236.0,93.9323,93.9423,93.9224,93.9423,4236.0
2025-05-06 11:15:00,94.47,94.48,94.44,94.47,5330.0,93.9423,93.9522,93.9124,93.9423,5330.0
2025-05-06 11:20:00,94.47,94.49,94.46,94.48,20990.0,93.9423,93.9622,93.9323,93.9522,20990.0
2025-05-06 11:25:00,94.48,94.48,94.46,94.47,8864.0,93.9522,93.9522,93.9323,93.9423,8864.0
2025-05-06 11:30:00,94.47,94.48,94.45,94.47,28925.0,93.9423,93.9522,93.9224,93.9423,28925.0
2025-05-06 11:35:00,94.46,94.47,94.45,94.46,6599.0,93.9323,93.9423,93.9224,93.9323,6599.0
2025-05-06 11:40:00,94.47,94.47,94.41,94.42,11901.0,93.9423,93.9423,93.8826,93.8925,11901.0
2025-05-06 11:45:00,94.42,94.42,94.4,94.41,7531.0,93.8925,93.8925,93.8727,93.8826,7531.0
2025-05-06 11:50:00,94.41,94.42,94.38,94.39,27831.0,93.8826,93.8925,93.8528,93.8627,27831.0
2025-05-06 11:55:00,94.38,94.42,94.38,94.39,13371.0,93.8528,93.8925,93.8528,93.8627,13371.0
2025-05-06 12:00:00,94.4,94.41,94.38,94.39,9284.0,93.8727,93.8826,93.8528,93.8627,9284.0
2025-05-06 12:05:00,94.39,94.4,94.36,94.37,31691.0,93.8627,93.8727,93.8329,93.8428,31691.0
2025-05-06 12:10:00,94.37,94.47,94.36,94.46,35065.0,93.8428,93.9423,93.8329,93.9323,35065.0
2025-05-06 12:15:00,94.46,94.46,94.41,94.42,17201.0,93.9323,93.9323,93.8826,93.8925,17201.0
2025-05-06 12:20:00,94.41,94.42,94.35,94.37,27275.0,93.8826,93.8925,93.8229,93.8428,27275.0
2025-05-06 12:25:00,94.39,94.39,94.37,94.38,10169.0,93.8627,93.8627,93.8428,93.8528,10169.0
2025-05-06 12:30:00,94.37,94.4,94.36,94.4,8051.0,93.8428,93.8727,93.8329,93.8727,8051.0
2025-05-06 12:35:00,94.4,94.44,94.39,94.42,65109.0,93.8727,93.9124,93.8627,93.8925,65109.0
2025-05-06 12:40:00,94.42,94.42,94.36,94.37,52918.0,93.8925,93.8925,93.8329,93.8428,52918.0
2025-05-06 12:45:00,94.36,94.36,94.34,94.35,41635.0,93.8329,93.8329,93.813,93.8229,41635.0
2025-05-06 12:50:00,94.34,94.34,94.31,94.33,57905.0,93.813,93.813,93.7832,93.803,57905.0
2025-05-06 12:55:00,94.33,94.35,94.29,94.31,14036.0,93.803,93.8229,93.7633,93.7832,14036.0
2025-05-06 13:00:00,94.31,94.38,94.3,94.35,17991.0,93.7832,93.8528,93.7732,93.8229,17991.0
2025-05-06 13:05:00,94.35,94.39,94.35,94.39,20461.0,93.8229,93.8627,93.8229,93.8627,20461.0
2025-05-06 13:10:00,94.38,94.4,94.37,94.39,23648.0,93.8528,93.8727,93.8428,93.8627,23648.0
2025-05-06 13:15:00,94.4,94.42,94.39,94.4,11398.0,93.8727,93.8925,93.8627,93.8727,11398.0
2025-05-06 13:20:00,94.4,94.4,94.35,94.36,59400.0,93.8727,93.8727,93.8229,93.8329,59400.0
2025-05-06 13:25:00,94.37,94.41,94.36,94.38,12755.0,93.8428,93.8826,93.8329,93.8528,12755.0
2025-05-06 13:30:00,94.38,94.4,94.37,94.39,14361.0,93.8528,93.8727,93.8428,93.8627,14361.0
2025-05-06 13:35:00,94.39,94.39,94.35,94.35,14602.0,93.8627,93.8627,93.8229,93.8229,14602.0
2025-05-06 13:40:00,94.35,94.36,94.33,94.33,36926.0,93.8229,93.8329,93.803,93.803,36926.0
2025-05-06 13:45:00,94.33,94.36,94.33,94.36,2443.0,93.803,93.8329,93.803,93.8329,2443.0
2025-05-06 13:50:00,94.36,94.38,94.35,94.37,28809.0,93.8329,93.8528,93.8229,93.8428,28809.0
2025-05-06 13:55:00,94.37,94.38,94.36,94.38,13392.0,93.8428,93.8528,93.8329,93.8528,13392.0
2025-05-06 14:00:00,94.38,94.43,94.38,94.42,10962.0,93.8528,93.9025,93.8528,93.8925,10962.0
2025-05-06 14:05:00,94.42,94.44,94.41,94.44,3694.0,93.8925,93.9124,93.8826,93.9124,3694.0
2025-05-06 14:10:00,94.43,94.43,94.4,94.41,9133.0,93.9025,93.9025,93.8727,93.8826,9133.0
2025-05-06 14:15:00,94.42,94.45,94.42,94.45,4400.0,93.8925,93.9224,93.8925,93.9224,4400.0
2025-05-06 14:20:00,94.45,94.46,94.44,94.45,8643.0,93.9224,93.9323,93.9124,93.9224,8643.0
2025-05-06 14:25:00,94.46,94.48,94.45,94.47,13578.0,93.9323,93.9522,93.9224,93.9423,13578.0
2025-05-06 14:30:00,94.48,94.49,94.47,94.49,21340.0,93.9522,93.9622,93.9423,93.9622,21340.0
2025-05-06 14:35:00,94.48,94.49,94.47,94.48,57071.0,93.9522,93.9622,93.9423,93.9522,57071.0
2025-05-06 14:40:00,94.49,94.51,94.48,94.48,32990.0,93.9622,93.982,93.9522,93.9522,32990.0
2025-05-06 14:45:00,94.48,94.52,94.48,94.52,64218.0,93.9522,93.992,93.9522,93.992,64218.0
2025-05-06 14:50:00,94.52,94.53,94.49,94.52,48205.0,93.992,94.0019,93.9622,93.992,48205.0
2025-05-06 14:55:00,94.52,94.54,94.52,94.54,5006.0,93.992,94.0119,93.992,94.0119,5006.0
2025-05-06 15:00:00,94.54,94.55,94.52,94.53,7193.0,94.0119,94.0218,93.992,94.0019,7193.0
2025-05-06 15:05:00,94.53,94.53,94.5,94.52,23358.0,94.0019,94.0019,93.9721,93.992,23358.0
2025-05-06 15:10:00,94.51,94.53,94.5,94.53,4097.0,93.982,94.0019,93.9721,94.0019,4097.0
2025-05-06 15:15:00,94.54,94.55,94.52,94.53,30023.0,94.0119,94.0218,93.992,94.0019,30023.0
2025-05-06 15:20:00,94.53,94.54,94.52,94.53,44821.0,94.0019,94.0119,93.992,94.0019,44821.0
2025-05-06 15:25:00,94.54,94.54,94.51,94.51,53480.0,94.0119,94.0119,93.982,93.982,53480.0
2025-05-06 15:30:00,94.51,94.53,94.5,94.51,44963.0,93.982,94.0019,93.9721,93.982,44963.0
2025-05-06 15:35:00,94.51,94.52,94.49,94.49,12394.0,93.982,93.992,93.9622,93.9622,12394.0
2025-05-06 15:40:00,94.49,94.52,94.49,94.51,10183.0,93.9622,93.992,93.9622,93.982,10183.0
2025-05-06 15:45:00,94.51,94.52,94.5,94.51,86001.0,93.982,93.992,93.9721,93.982,86001.0
2025-05-06 15:50:00,94.5,94.5,94.46,94.47,124526.0,93.9721,93.9721,93.9323,93.9423,124526.0
2025-05-06 15:55:00,94.47,94.48,94.44,94.44,92842.0,93.9423,93.9522,93.9124,93.9124,92842.0
2025-05-07 09:30:00,94.57,94.6,94.49,94.55,26606.0,94.0417,94.0715,93.9622,94.0218,26606.0
2025-05-07 09:35:00,94.56,94.57,94.53,94.54,9377.0,94.0318,94.0417,94.0019,94.0119,9377.0
2025-05-07 09:40:00,94.55,94.64,94.55,94.63,25957.0,94.0218,94.1113,94.0218,94.1014,25957.0
2025-05-07 09:45:00,94.63,94.65,94.6,94.6,31428.0,94.1014,94.1213,94.0715,94.0715,31428.0
2025-05-07 09:50:00,94.61,94.62,94.59,94.61,7392.0,94.0815,94.0914,94.0616,94.0815,7392.0
2025-05-07 09:55:00,94.63,94.65,94.63,94.65,10300.0,94.1014,94.1213,94.1014,94.1213,10300.0
2025-05-07 10:00:00,94.64,94.65,94.63,94.65,5852.0,94.1113,94.1213,94.1014,94.1213,5852.0
2025-05-07 10:05:00,94.66,94.66,94.64,94.65,9502.0,94.1312,94.1312,94.1113,94.1213,9502.0
2025-05-07 10:10:00,94.66,94.66,94.61,94.62,59028.0,94.1312,94.1312,94.0815,94.0914,59028.0
2025-05-07 10:15:00,94.62,94.62,94.59,94.62,18433.0,94.0914,94.0914,94.0616,94.0914,18433.0
2025-05-07 10:20:00,94.62,94.62,94.59,94.61,7123.0,94.0914,94.0914,94.0616,94.0815,7123.0
2025-05-07 10:25:00,94.61,94.61,94.58,94.58,3830.0,94.0815,94.0815,94.0516,94.0516,3830.0
2025-05-07 10:30:00,94.59,94.61,94.58,94.61,10575.0,94.0616,94.0815,94.0516,94.0815,10575.0
2025-05-07 10:35:00,94.59,94.62,94.58,94.61,5935.0,94.0616,94.0914,94.0516,94.0815,5935.0
2025-05-07 10:40:00,94.62,94.63,94.61,94.63,1532.0,94.0914,94.1014,94.0815,94.1014,1532.0
2025-05-07 10:45:00,94.63,94.63,94.62,94.63,15169.0,94.1014,94.1014,94.0914,94.1014,15169.0
2025-05-07 10:50:00,94.63,94.63,94.55,94.56,20466.0,94.1014,94.1014,94.0218,94.0318,20466.0
2025-05-07 10:55:00,94.56,94.56,94.54,94.56,2166.0,94.0318,94.0318,94.0119,94.0318,2166.0
2025-05-07 11:00:00,94.56,94.58,94.53,94.58,18611.0,94.0318,94.0516,94.0019,94.0516,18611.0
2025-05-07 11:05:00,94.58,94.59,94.56,94.59,9778.0,94.0516,94.0616,94.0318,94.0616,9778.0
2025-05-07 11:10:00,94.59,94.6,94.55,94.56,6774.0,94.0616,94.0715,94.0218,94.0318,6774.0
2025-05-07 11:15:00,94.56,94.59,94.56,94.57,12037.0,94.0318,94.0616,94.0318,94.0417,12037.0
2025-05-07 11:20:00,94.57,94.6,94.56,94.6,12293.0,94.0417,94.0715,94.0318,94.0715,12293.0
2025-05-07 11:25:00,94.59,94.6,94.55,94.56,9429.0,94.0616,94.0715,94.0218,94.0318,9429.0
2025-05-07 11:30:00,94.56,94.56,94.53,94.54,5302.0,94.0318,94.0318,94.0019,94.0119,5302.0
2025-05-07 11:35:00,94.54,94.56,94.53,94.56,4646.0,94.0119,94.0318,94.0019,94.0318,4646.0
2025-05-07 11:40:00,94.58,94.58,94.57,94.57,4692.0,94.0516,94.0516,94.0417,94.0417,4692.0
2025-05-07 11:45:00,94.56,94.57,94.52,94.54,21829.0,94.0318,94.0417,93.992,94.0119,21829.0
2025-05-07 11:50:00,94.54,94.55,94.53,94.55,4070.0,94.0119,94.0218,94.0019,94.0218,4070.0
2025-05-07 11:55:00,94.55,94.57,94.54,94.57,11162.0,94.0218,94.0417,94.0119,94.0417,11162.0
2025-05-07 12:00:00,94.56,94.57,94.55,94.57,5084.0,94.0318,94.0417,94.0218,94.0417,5084.0
2025-05-07 12:05:00,94.57,94.58,94.54,94.55,48650.0,94.0417,94.0516,94.0119,94.0218,48650.0
2025-05-07 12:10:00,94.55,94.57,94.55,94.56,5717.0,94.0218,94.0417,94.0218,94.0318,5717.0
2025-05-07 12:15:00,94.56,94.56,94.53,94.55,17163.0,94.0318,94.0318,94.0019,94.0218,17163.0
2025-05-07 12:20:00,94.55,94.55,94.51,94.52,3831.0,94.0218,94.0218,93.982,93.992,3831.0
2025-05-07 12:25:00,94.52,94.55,94.52,94.55,20558.0,93.992,94.0218,93.992,94.0218,20558.0
2025-05-07 12:30:00,94.55,94.57,94.55,94.57,6446.0,94.0218,94.0417,94.0218,94.0417,6446.0
2025-05-07 12:35:00,94.57,94.59,94.57,94.59,19691.0,94.0417,94.0616,94.0417,94.0616,19691.0
2025-05-07 12:40:00,94.59,94.63,94.59,94.62,15535.0,94.0616,94.1014,94.0616,94.0914,15535.0
2025-05-07 12:45:00,94.63,94.63,94.59,94.59,129451.0,94.1014,94.1014,94.0616,94.0616,129451.0
2025-05-07 12:50:00,94.6,94.6,94.57,94.59,8498.0,94.0715,94.0715,94.0417,94.0616,8498.0
2025-05-07 12:55:00,94.6,94.63,94.6,94.63,2400.0,94.0715,94.1014,94.0715,94.1014,2400.0
2025-05-07 13:00:00,94.62,94.64,94.62,94.63,47098.0,94.0914,94.1113,94.0914,94.1014,47098.0
2025-05-07 13:05:00,94.62,94.63,94.62,94.63,4014.0,94.0914,94.1014,94.0914,94.1014,4014.0
2025-05-07 13:10:00,94.63,94.64,94.62,94.64,6925.0,94.1014,94.1113,94.0914,94.1113,6925.0
2025-05-07 13:15:00,94.64,94.65,94.63,94.63,12060.0,94.1113,94.1213,94.1014,94.1014,12060.0
2025-05-07 13:20:00,94.62,94.64,94.61,94.64,15436.0,94.0914,94.1113,94.0815,94.1113,15436.0
2025-05-07 13:25:00,94.64,94.64,94.61,94.61,18108.0,94.1113,94.1113,94.0815,94.0815,18108.0
2025-05-07 13:30:00,94.61,94.61,94.58,94.59,124590.0,94.0815,94.0815,94.0516,94.0616,124590.0
2025-05-07 13:35:00,94.59,94.6,94.55,94.59,167241.0,94.0616,94.0715,94.0218,94.0616,167241.0
2025-05-07 13:40:00,94.58,94.59,94.58,94.58,10167.0,94.0516,94.0616,94.0516,94.0516,10167.0
2025-05-07 13:45:00,94.58,94.6,94.58,94.6,10618.0,94.0516,94.0715,94.0516,94.0715,10618.0
2025-05-07 13:50:00,94.59,94.6,94.53,94.54,38334.0,94.0616,94.0715,94.0019,94.0119,38334.0
2025-05-07 13:55:00,94.54,94.56,94.53,94.54,65771.0,94.0119,94.0318,94.0019,94.0119,65771.0
2025-05-07 14:00:00,94.53,94.61,94.51,94.56,28722.0,94.0019,94.0815,93.982,94.0318,28722.0
2025-05-07 14:05:00,94.56,94.56,94.4,94.44,26937.0,94.0318,94.0318,93.8727,93.9124,26937.0
2025-05-07 14:10:00,94.43,94.46,94.41,94.43,28881.0,93.9025,93.9323,93.8826,93.9025,28881.0
2025-05-07 14:15:00,94.42,94.47,94.4,94.47,22069.0,93.8925,93.9423,93.8727,93.9423,22069.0
2025-05-07 14:20:00,94.47,94.52,94.47,94.5,13405.0,93.9423,93.992,93.9423,93.9721,13405.0
2025-05-07 14:25:00,94.5,94.52,94.49,94.5,3360.0,93.9721,93.992,93.9622,93.9721,3360.0
2025-05-07 14:30:00,94.5,94.54,94.48,94.54,76742.0,93.9721,94.0119,93.9522,94.0119,76742.0
2025-05-07 14:35:00,94.54,94.59,94.5,94.58,64424.0,94.0119,94.0616,93.9721,94.0516,64424.0
2025-05-07 14:40:00,94.58,94.59,94.53,94.53,15083.0,94.0516,94.0616,94.0019,94.0019,15083.0
2025-05-07 14:45:00,94.51,94.51,94.36,94.4,34298.0,93.982,93.982,93.8329,93.8727,34298.0
2025-05-07 14:50:00,94.42,94.44,94.38,94.44,55880.0,93.8925,93.9124,93.8528,93.9124,55880.0
2025-05-07 14:55:00,94.43,94.55,94.43,94.54,84605.0,93.9025,94.0218,93.9025,94.0119,84605.0
2025-05-07 15:00:00,94.53,94.53,94.46,94.5,32119.0,94.0019,94.0019,93.9323,93.9721,32119.0
2025-05-07 15:05:00,94.48,94.5,94.46,94.5,139417.0,93.9522,93.9721,93.9323,93.9721,139417.0
2025-05-07 15:10:00,94.5,94.5,94.45,94.47,27478.0,93.9721,93.9721,93.9224,93.9423,27478.0
2025-05-07 15:15:00,94.49,94.5,94.44,94.49,35303.0,93.9622,93.9721,93.9124,93.9622,35303.0
2025-05-07 15:20:00,94.49,94.49,94.46,94.47,28950.0,93.9622,93.9622,93.9323,93.9423,28950.0
2025-05-07 15:25:00,94.47,94.47,94.43,94.45,42213.0,93.9423,93.9423,93.9025,93.9224,42213.0
2025-05-07 15:30:00,94.45,94.46,94.42,94.43,48018.0,93.9224,93.9323,93.8925,93.9025,48018.0
2025-05-07 15:35:00,94.43,94.5,94.42,94.48,42181.0,93.9025,93.9721,93.8925,93.9522,42181.0
2025-05-07 15:40:00,94.49,94.61,94.48,94.53,118793.0,93.9622,94.0815,93.9522,94.0019,118793.0
2025-05-07 15:45:00,94.53,94.57,94.47,94.52,103742.0,94.0019,94.0417,93.9423,93.992,103742.0
2025-05-07 15:50:00,94.51,94.56,94.46,94.54,90918.0,93.982,94.0318,93.9323,94.0119,90918.0
2025-05-07 15:55:00,94.54,94.57,94.51,94.52,118166.0,94.0119,94.0417,93.982,93.992,118166.0
2025-05-08 09:30:00,94.76,94.76,94.61,94.63,42724.0,94.2306,94.2306,94.0815,94.1014,42724.0
2025-05-08 09:35:00,94.63,94.68,94.61,94.61,8905.0,94.1014,94.1511,94.0815,94.0815,8905.0
2025-05-08 09:40:00,94.62,94.67,94.62,94.67,13548.0,94.0914,94.1411,94.0914,94.1411,13548.0
2025-05-08 09:45:00,94.67,94.67,94.63,94.63,4864.0,94.1411,94.1411,94.1014,94.1014,4864.0
2025-05-08 09:50:00,94.64,94.65,94.62,94.63,7641.0,94.1113,94.1213,94.0914,94.1014,7641.0
2025-05-08 09:55:00,94.62,94.64,94.6,94.62,10198.0,94.0914,94.1113,94.0715,94.0914,10198.0
2025-05-08 10:00:00,94.62,94.65,94.61,94.65,7883.0,94.0914,94.1213,94.0815,94.1213,7883.0
2025-05-08 10:05:00,94.65,94.65,94.58,94.59,20634.0,94.1213,94.1213,94.0516,94.0616,20634.0
2025-05-08 10:10:00,94.59,94.59,94.54,94.55,9910.0,94.0616,94.0616,94.0119,94.0218,9910.0
2025-05-08 10:15:00,94.55,94.6,94.54,94.59,5426.0,94.0218,94.0715,94.0119,94.0616,5426.0
2025-05-08 10:20:00,94.59,94.62,94.58,94.59,40373.0,94.0616,94.0914,94.0516,94.0616,40373.0
2025-05-08 10:25:00,94.59,94.6,94.57,94.57,17558.0,94.0616,94.0715,94.0417,94.0417,17558.0
2025-05-08 10:30:00,94.59,94.59,94.56,94.56,50081.0,94.0616,94.0616,94.0318,94.0318,50081.0
2025-05-08 10:35:00,94.57,94.59,94.56,94.56,24499.0,94.0417,94.0616,94.0318,94.0318,24499.0
2025-05-08 10:40:00,94.56,94.57,94.53,94.56,24808.0,94.0318,94.0417,94.0019,94.0318,24808.0
2025-05-08 10:45:00,94.56,94.57,94.53,94.54,17014.0,94.0318,94.0417,94.0019,94.0119,17014.0
2025-05-08 10:50:00,94.54,94.57,94.49,94.51,29968.0,94.0119,94.0417,93.9622,93.982,29968.0
2025-05-08 10:55:00,94.52,94.52,94.48,94.49,37218.0,93.992,93.992,93.9522,93.9622,37218.0
2025-05-08 11:00:00,94.48,94.51,94.46,94.48,26826.0,93.9522,93.982,93.9323,93.9522,26826.0
2025-05-08 11:05:00,94.49,94.57,94.49,94.57,2282.0,93.9622,94.0417,93.9622,94.0417,2282.0
2025-05-08 11:10:00,94.56,94.58,94.55,94.58,8259.0,94.0318,94.0516,94.0218,94.0516,8259.0
2025-05-08 11:15:00,94.58,94.6,94.56,94.6,9147.0,94.0516,94.0715,94.0318,94.0715,9147.0
2025-05-08 11:20:00,94.59,94.64,94.59,94.63,32011.0,94.0616,94.1113,94.0616,94.1014,32011.0
2025-05-08 11:25:00,94.64,94.66,94.62,94.62,61564.0,94.1113,94.1312,94.0914,94.0914,61564.0
2025-05-08 11:30:00,94.61,94.68,94.6,94.66,39370.0,94.0815,94.1511,94.0715,94.1312,39370.0
2025-05-08 11:35:00,94.67,94.69,94.66,94.69,26417.0,94.1411,94.161,94.1312,94.161,26417.0
2025-05-08 11:40:00,94.71,94.76,94.7,94.76,22989.0,94.1809,94.2306,94.171,94.2306,22989.0
2025-05-08 11:45:00,94.76,94.77,94.72,94.73,94084.0,94.2306,94.2406,94.1909,94.2008,94084.0
2025-05-08 11:50:00,94.73,94.73,94.68,94.71,31971.0,94.2008,94.2008,94.1511,94.1809,31971.0
2025-05-08 11:55:00,94.7,94.7,94.68,94.7,28179.0,94.171,94.171,94.1511,94.171,28179.0
2025-05-08 12:00:00,94.7,94.71,94.68,94.7,20569.0,94.171,94.1809,94.1511,94.171,20569.0
2025-05-08 12:05:00,94.7,94.74,94.69,94.73,108724.0,94.171,94.2108,94.161,94.2008,108724.0
2025-05-08 12:10:00,94.74,94.75,94.72,94.75,22641.0,94.2108,94.2207,94.1909,94.2207,22641.0
2025-05-08 12:15:00,94.75,94.77,94.74,94.75,19443.0,94.2207,94.2406,94.2108,94.2207,19443.0
2025-05-08 12:20:00,94.75,94.78,94.74,94.78,23787.0,94.2207,94.2505,94.2108,94.2505,23787.0
2025-05-08 12:25:00,94.77,94.78,94.72,94.73,25243.0,94.2406,94.2505,94.1909,94.2008,25243.0
2025-05-08 12:30:00,94.73,94.77,94.73,94.76,12751.0,94.2008,94.2406,94.2008,94.2306,12751.0
2025-05-08 12:35:00,94.76,94.81,94.75,94.81,25725.0,94.2306,94.2804,94.2207,94.2804,25725.0
2025-05-08 12:40:00,94.8,94.83,94.8,94.83,23301.0,94.2704,94.3003,94.2704,94.3003,23301.0
2025-05-08 12:45:00,94.84,94.84,94.8,94.81,55774.0,94.3102,94.3102,94.2704,94.2804,55774.0
2025-05-08 12:50:00,94.82,94.85,94.82,94.84,19564.0,94.2903,94.3201,94.2903,94.3102,19564.0
2025-05-08 12:55:00,94.84,94.86,94.82,94.83,22016.0,94.3102,94.3301,94.2903,94.3003,22016.0
2025-05-08 13:00:00,94.83,94.84,94.78,94.79,39386.0,94.3003,94.3102,94.2505,94.2605,39386.0
2025-05-08 13:05:00,94.78,94.79,94.77,94.77,4812.0,94.2505,94.2605,94.2406,94.2406,4812.0
2025-05-08 13:10:00,94.78,94.78,94.76,94.78,5460.0,94.2505,94.2505,94.2306,94.2505,5460.0
2025-05-08 13:15:00,94.78,94.81,94.78,94.8,27971.0,94.2505,94.2804,94.2505,94.2704,27971.0
2025-05-08 13:20:00,94.8,94.83,94.79,94.83,20946.0,94.2704,94.3003,94.2605,94.3003,20946.0
2025-05-08 13:25:00,94.82,94.82,94.8,94.8,19390.0,94.2903,94.2903,94.2704,94.2704,19390.0
2025-05-08 13:30:00,94.8,94.81,94.76,94.76,16416.0,94.2704,94.2804,94.2306,94.2306,16416.0
2025-05-08 13:35:00,94.76,94.77,94.75,94.76,7512.0,94.2306,94.2406,94.2207,94.2306,7512.0
2025-05-08 13:40:00,94.76,94.77,94.76,94.77,8455.0,94.2306,94.2406,94.2306,94.2406,8455.0
2025-05-08 13:45:00,94.77,94.77,94.73,94.74,5461.0,94.2406,94.2406,94.2008,94.2108,5461.0
2025-05-08 13:50:00,94.74,94.74,94.7,94.72,19918.0,94.2108,94.2108,94.171,94.1909,19918.0
2025-05-08 13:55:00,94.71,94.71,94.64,94.64,22552.0,94.1809,94.1809,94.1113,94.1113,22552.0
2025-05-08 14:00:00,94.64,94.67,94.63,94.66,20666.0,94.1113,94.1411,94.1014,94.1312,20666.0
2025-05-08 14:05:00,94.66,94.67,94.65,94.66,46720.0,94.1312,94.1411,94.1213,94.1312,46720.0
2025-05-08 14:10:00,94.67,94.69,94.66,94.68,16554.0,94.1411,94.161,94.1312,94.1511,16554.0
2025-05-08 14:15:00,94.69,94.7,94.68,94.7,7105.0,94.161,94.171,94.1511,94.171,7105.0
2025-05-08 14:20:00,94.7,94.71,94.66,94.68,25521.0,94.171,94.1809,94.1312,94.1511,25521.0
2025-05-08 14:25:00,94.68,94.68,94.65,94.67,7751.0,94.1511,94.1511,94.1213,94.1411,7751.0
2025-05-08 14:30:00,94.66,94.7,94.66,94.7,51510.0,94.1312,94.171,94.1312,94.171,51510.0
2025-05-08 14:35:00,94.7,94.7,94.67,94.67,13659.0,94.171,94.171,94.1411,94.1411,13659.0
2025-05-08 14:40:00,94.68,94.69,94.66,94.66,20888.0,94.1511,94.161,94.1312,94.1312,20888.0
2025-05-08 14:45:00,94.66,94.66,94.64,94.64,40744.0,94.1312,94.1312,94.1113,94.1113,40744.0
2025-05-08 14:50:00,94.64,94.64,94.6,94.61,136245.0,94.1113,94.1113,94.0715,94.0815,136245.0
2025-05-08 14:55:00,94.62,94.62,94.59,94.6,12528.0,94.0914,94.0914,94.0616,94.0715,12528.0
2025-05-08 15:00:00,94.59,94.59,94.57,94.58,181890.0,94.0616,94.0616,94.0417,94.0516,181890.0
2025-05-08 15:05:00,94.58,94.59,94.56,94.58,143925.0,94.0516,94.0616,94.0318,94.0516,143925.0
2025-05-08 15:10:00,94.58,94.58,94.56,94.57,22832.0,94.0516,94.0516,94.0318,94.0417,22832.0
2025-05-08 15:15:00,94.57,94.6,94.57,94.59,18620.0,94.0417,94.0715,94.0417,94.0616,18620.0
2025-05-08 15:20:00,94.6,94.65,94.6,94.64,55195.0,94.0715,94.1213,94.0715,94.1113,55195.0
2025-05-08 15:25:00,94.65,94.66,94.62,94.64,33500.0,94.1213,94.1312,94.0914,94.1113,33500.0
2025-05-08 15:30:00,94.64,94.64,94.61,94.62,31333.0,94.1113,94.1113,94.0815,94.0914,31333.0
2025-05-08 15:35:00,94.62,94.62,94.58,94.59,56102.0,94.0914,94.0914,94.0516,94.0616,56102.0
2025-05-08 15:40:00,94.59,94.6,94.57,94.57,46383.0,94.0616,94.0715,94.0417,94.0417,46383.0
2025-05-08 15:45:00,94.57,94.59,94.56,94.59,168662.0,94.0417,94.0616,94.0318,94.0616,168662.0
2025-05-08 15:50:00,94.59,94.59,94.53,94.54,64269.0,94.0616,94.0616,94.0019,94.0119,64269.0
2025-05-08 15:55:00,94.54,94.54,94.5,94.52,116171.0,94.0119,94.0119,93.9721,93.992,116171.0
2025-05-09 09:30:00,94.7,94.7,94.61,94.66,21253.0,94.171,94.171,94.0815,94.1312,21253.0
2025-05-09 09:35:00,94.67,94.69,94.66,94.68,16954.0,94.1411,94.161,94.1312,94.1511,16954.0
2025-05-09 09:40:00,94.68,94.68,94.64,94.65,18567.0,94.1511,94.1511,94.1113,94.1213,18567.0
2025-05-09 09:45:00,94.65,94.68,94.64,94.66,18601.0,94.1213,94.1511,94.1113,94.1312,18601.0
2025-05-09 09:50:00,94.66,94.68,94.63,94.68,31071.0,94.1312,94.1511,94.1014,94.1511,31071.0
2025-05-09 09:55:00,94.69,94.73,94.69,94.72,10061.0,94.161,94.2008,94.161,94.1909,10061.0
2025-05-09 10:00:00,94.72,94.74,94.71,94.73,3420.0,94.1909,94.2108,94.1809,94.2008,3420.0
2025-05-09 10:05:00,94.73,94.76,94.72,94.75,17090.0,94.2008,94.2306,94.1909,94.2207,17090.0
2025-05-09 10:10:00,94.75,94.75,94.7,94.72,35919.0,94.2207,94.2207,94.171,94.1909,35919.0
2025-05-09 10:15:00,94.71,94.71,94.69,94.7,7449.0,94.1809,94.1809,94.161,94.171,7449.0
2025-05-09 10:20:00,94.69,94.7,94.68,94.68,13662.0,94.161,94.171,94.1511,94.1511,13662.0
2025-05-09 10:25:00,94.68,94.69,94.64,94.67,34862.0,94.1511,94.161,94.1113,94.1411,34862.0
2025-05-09 10:30:00,94.68,94.7,94.67,94.68,21952.0,94.1511,94.171,94.1411,94.1511,21952.0
2025-05-09 10:35:00,94.67,94.67,94.62,94.64,19200.0,94.1411,94.1411,94.0914,94.1113,19200.0
2025-05-09 10:40:00,94.64,94.68,94.61,94.68,59216.0,94.1113,94.1511,94.0815,94.1511,59216.0
2025-05-09 10:45:00,94.69,94.71,94.66,94.71,27377.0,94.161,94.1809,94.1312,94.1809,27377.0
2025-05-09 10:50:00,94.7,94.73,94.69,94.7,65093.0,94.171,94.2008,94.161,94.171,65093.0
2025-05-09 10:55:00,94.71,94.76,94.71,94.76,97538.0,94.1809,94.2306,94.1809,94.2306,97538.0
2025-05-09 11:00:00,94.76,94.77,94.74,94.75,87757.0,94.2306,94.2406,94.2108,94.2207,87757.0
2025-05-09 11:05:00,94.76,94.76,94.74,94.75,62448.0,94.2306,94.2306,94.2108,94.2207,62448.0
2025-05-09 11:10:00,94.74,94.75,94.7,94.73,47528.0,94.2108,94.2207,94.171,94.2008,47528.0
2025-05-09 11:15:00,94.73,94.76,94.72,94.74,75389.0,94.2008,94.2306,94.1909,94.2108,75389.0
2025-05-09 11:20:00,94.73,94.74,94.71,94.72,30330.0,94.2008,94.2108,94.1809,94.1909,30330.0
2025-05-09 11:25:00,94.72,94.73,94.7,94.72,72683.0,94.1909,94.2008,94.171,94.1909,72683.0
2025-05-09 11:30:00,94.71,94.76,94.71,94.76,56470.0,94.1809,94.2306,94.1809,94.2306,56470.0
2025-05-09 11:35:00,94.76,94.77,94.73,94.73,48824.0,94.2306,94.2406,94.2008,94.2008,48824.0
2025-05-09 11:40:00,94.73,94.74,94.71,94.73,40318.0,94.2008,94.2108,94.1809,94.2008,40318.0
2025-05-09 11:45:00,94.73,94.73,94.7,94.7,18788.0,94.2008,94.2008,94.171,94.171,18788.0
2025-05-09 11:50:00,94.72,94.75,94.71,94.75,20197.0,94.1909,94.2207,94.1809,94.2207,20197.0
2025-05-09 11:55:00,94.73,94.74,94.72,94.73,10556.0,94.2008,94.2108,94.1909,94.2008,10556.0
2025-05-09 12:00:00,94.73,94.73,94.67,94.68,53694.0,94.2008,94.2008,94.1411,94.1511,53694.0
2025-05-09 12:05:00,94.67,94.69,94.66,94.67,18569.0,94.1411,94.161,94.1312,94.1411,18569.0
2025-05-09 12:10:00,94.67,94.69,94.64,94.69,21703.0,94.1411,94.161,94.1113,94.161,21703.0
2025-05-09 12:15:00,94.69,94.69,94.67,94.68,3930.0,94.161,94.161,94.1411,94.1511,3930.0
2025-05-09 12:20:00,94.68,94.7,94.68,94.69,7517.0,94.1511,94.171,94.1511,94.161,7517.0
2025-05-09 12:25:00,94.68,94.68,94.67,94.67,11435.0,94.1511,94.1511,94.1411,94.1411,11435.0
2025-05-09 12:30:00,94.66,94.67,94.64,94.65,20586.0,94.1312,94.1411,94.1113,94.1213,20586.0
2025-05-09 12:35:00,94.65,94.66,94.62,94.63,27580.0,94.1213,94.1312,94.0914,94.1014,27580.0
2025-05-09 12:40:00,94.63,94.66,94.63,94.64,15772.0,94.1014,94.1312,94.1014,94.1113,15772.0
2025-05-09 12:45:00,94.64,94.64,94.61,94.63,21298.0,94.1113,94.1113,94.0815,94.1014,21298.0
2025-05-09 12:50:00,94.63,94.64,94.62,94.64,6927.0,94.1014,94.1113,94.0914,94.1113,6927.0
2025-05-09 12:55:00,94.64,94.64,94.61,94.61,5083.0,94.1113,94.1113,94.0815,94.0815,5083.0
2025-05-09 13:00:00,94.61,94.64,94.6,94.63,19594.0,94.0815,94.1113,94.0715,94.1014,19594.0
2025-05-09 13:05:00,94.63,94.64,94.61,94.64,6185.0,94.1014,94.1113,94.0815,94.1113,6185.0
2025-05-09 13:10:00,94.64,94.65,94.62,94.63,15791.0,94.1113,94.1213,94.0914,94.1014,15791.0
2025-05-09 13:15:00,94.63,94.65,94.62,94.64,9040.0,94.1014,94.1213,94.0914,94.1113,9040.0
2025-05-09 13:20:00,94.64,94.65,94.58,94.65,45627.0,94.1113,94.1213,94.0516,94.1213,45627.0
2025-05-09 13:25:00,94.65,94.65,94.63,94.64,5066.0,94.1213,94.1213,94.1014,94.1113,5066.0
2025-05-09 13:30:00,94.64,94.64,94.61,94.61,17336.0,94.1113,94.1113,94.0815,94.0815,17336.0
2025-05-09 13:35:00,94.63,94.66,94.62,94.66,8215.0,94.1014,94.1312,94.0914,94.1312,8215.0
2025-05-09 13:40:00,94.66,94.69,94.66,94.69,9687.0,94.1312,94.161,94.1312,94.161,9687.0
2025-05-09 13:45:00,94.69,94.69,94.67,94.68,6687.0,94.161,94.161,94.1411,94.1511,6687.0
2025-05-09 13:50:00,94.67,94.68,94.65,94.68,10087.0,94.1411,94.1511,94.1213,94.1511,10087.0
2025-05-09 13:55:00,94.67,94.7,94.67,94.68,13018.0,94.1411,94.171,94.1411,94.1511,13018.0
2025-05-09 14:00:00,94.68,94.68,94.66,94.66,7429.0,94.1511,94.1511,94.1312,94.1312,7429.0
2025-05-09 14:05:00,94.66,94.67,94.65,94.65,2511.0,94.1312,94.1411,94.1213,94.1213,2511.0
2025-05-09 14:10:00,94.64,94.64,94.62,94.63,10299.0,94.1113,94.1113,94.0914,94.1014,10299.0
2025-05-09 14:15:00,94.62,94.62,94.59,94.61,10304.0,94.0914,94.0914,94.0616,94.0815,10304.0
2025-05-09 14:20:00,94.61,94.63,94.6,94.62,15891.0,94.0815,94.1014,94.0715,94.0914,15891.0
2025-05-09 14:25:00,94.62,94.62,94.59,94.6,5106.0,94.0914,94.0914,94.0616,94.0715,5106.0
2025-05-09 14:30:00,94.61,94.62,94.59,94.62,4809.0,94.0815,94.0914,94.0616,94.0914,4809.0
2025-05-09 14:35:00,94.62,94.62,94.6,94.62,139849.0,94.0914,94.0914,94.0715,94.0914,139849.0
2025-05-09 14:40:00,94.63,94.65,94.62,94.63,50522.0,94.1014,94.1213,94.0914,94.1014,50522.0
2025-05-09 14:45:00,94.63,94.65,94.62,94.65,7886.0,94.1014,94.1213,94.0914,94.1213,7886.0
2025-05-09 14:50:00,94.65,94.65,94.63,94.63,9693.0,94.1213,94.1213,94.1014,94.1014,9693.0
2025-05-09 14:55:00,94.64,94.64,94.61,94.62,105848.0,94.1113,94.1113,94.0815,94.0914,105848.0
2025-05-09 15:00:00,94.62,94.62,94.59,94.61,33896.0,94.0914,94.0914,94.0616,94.0815,33896.0
2025-05-09 15:05:00,94.61,94.63,94.6,94.62,37069.0,94.0815,94.1014,94.0715,94.0914,37069.0
2025-05-09 15:10:00,94.62,94.63,94.6,94.6,36336.0,94.0914,94.1014,94.0715,94.0715,36336.0
2025-05-09 15:15:00,94.61,94.61,94.59,94.59,19329.0,94.0815,94.0815,94.0616,94.0616,19329.0
2025-05-09 15:20:00,94.59,94.61,94.57,94.61,33481.0,94.0616,94.0815,94.0417,94.0815,33481.0
2025-05-09 15:25:00,94.6,94.61,94.59,94.61,50981.0,94.0715,94.0815,94.0616,94.0815,50981.0
2025-05-09 15:30:00,94.61,94.64,94.59,94.64,96069.0,94.0815,94.1113,94.0616,94.1113,96069.0
2025-05-09 15:35:00,94.64,94.64,94.63,94.64,31783.0,94.1113,94.1113,94.1014,94.1113,31783.0
2025-05-09 15:40:00,94.64,94.64,94.63,94.64,19360.0,94.1113,94.1113,94.1014,94.1113,19360.0
2025-05-09 15:45:00,94.64,94.64,94.61,94.62,70851.0,94.1113,94.1113,94.0815,94.0914,70851.0
2025-05-09 15:50:00,94.62,94.65,94.61,94.63,54423.0,94.0914,94.1213,94.0815,94.1014,54423.0
2025-05-09 15:55:00,94.63,94.63,94.56,94.56,102961.0,94.1014,94.1014,94.0318,94.0318,102961.0
2025-05-12 09:30:00,95.49,95.51,95.23,95.32,103916.0,94.9566,94.9765,94.698,94.7875,103916.0
2025-05-12 09:35:00,95.32,95.36,95.3,95.36,104302.0,94.7875,94.8273,94.7676,94.8273,104302.0
2025-05-12 09:40:00,95.37,95.37,95.3,95.34,57099.0,94.8372,94.8372,94.7676,94.8074,57099.0
2025-05-12 09:45:00,95.34,95.34,95.27,95.31,37221.0,94.8074,94.8074,94.7378,94.7776,37221.0
2025-05-12 09:50:00,95.31,95.32,95.28,95.3,38586.0,94.7776,94.7875,94.7477,94.7676,38586.0
2025-05-12 09:55:00,95.29,95.29,95.24,95.27,40376.0,94.7577,94.7577,94.708,94.7378,40376.0
2025-05-12 10:00:00,95.27,95.33,95.26,95.3,38120.0,94.7378,94.7975,94.7278,94.7676,38120.0
2025-05-12 10:05:00,95.3,95.34,95.3,95.33,599104.0,94.7676,94.8074,94.7676,94.7975,599104.0
2025-05-12 10:10:00,95.32,95.41,95.32,95.4,330460.0,94.7875,94.877,94.7875,94.8671,330460.0
2025-05-12 10:15:00,95.4,95.42,95.38,95.39,311023.0,94.8671,94.887,94.8472,94.8571,311023.0
2025-05-12 10:20:00,95.39,95.4,95.38,95.39,204156.0,94.8571,94.8671,94.8472,94.8571,204156.0
2025-05-12 10:25:00,95.38,95.39,95.34,95.35,122975.0,94.8472,94.8571,94.8074,94.8173,122975.0
2025-05-12 10:30:00,95.36,95.36,95.3,95.34,46390.0,94.8273,94.8273,94.7676,94.8074,46390.0
2025-05-12 10:35:00,95.34,95.37,95.33,95.37,43940.0,94.8074,94.8372,94.7975,94.8372,43940.0
2025-05-12 10:40:00,95.38,95.43,95.36,95.43,35399.0,94.8472,94.8969,94.8273,94.8969,35399.0
2025-05-12 10:45:00,95.43,95.44,95.41,95.44,16600.0,94.8969,94.9068,94.877,94.9068,16600.0
2025-05-12 10:50:00,95.44,95.46,95.43,95.45,7774.0,94.9068,94.9267,94.8969,94.9168,7774.0
2025-05-12 10:55:00,95.46,95.46,95.4,95.41,34688.0,94.9267,94.9267,94.8671,94.877,34688.0
2025-05-12 11:00:00,95.4,95.44,95.39,95.44,23405.0,94.8671,94.9068,94.8571,94.9068,23405.0
2025-05-12 11:05:00,95.44,95.44,95.38,95.4,32646.0,94.9068,94.9068,94.8472,94.8671,32646.0
2025-05-12 11:10:00,95.41,95.45,95.4,95.43,14706.0,94.877,94.9168,94.8671,94.8969,14706.0
2025-05-12 11:15:00,95.43,95.43,95.4,95.43,11492.0,94.8969,94.8969,94.8671,94.8969,11492.0
2025-05-12 11:20:00,95.42,95.43,95.36,95.39,89379.0,94.887,94.8969,94.8273,94.8571,89379.0
2025-05-12 11:25:00,95.4,95.44,95.37,95.42,58810.0,94.8671,94.9068,94.8372,94.887,58810.0
2025-05-12 11:30:00,95.43,95.47,95.42,95.46,16927.0,94.8969,94.9367,94.887,94.9267,16927.0
2025-05-12 11:35:00,95.45,95.47,95.43,95.44,39484.0,94.9168,94.9367,94.8969,94.9068,39484.0
2025-05-12 11:40:00,95.44,95.49,95.43,95.48,13781.0,94.9068,94.9566,94.8969,94.9466,13781.0
2025-05-12 11:45:00,95.48,95.5,95.46,95.49,32796.0,94.9466,94.9665,94.9267,94.9566,32796.0
2025-05-12 11:50:00,95.48,95.49,95.46,95.49,37250.0,94.9466,94.9566,94.9267,94.9566,37250.0
2025-05-12 11:55:00,95.5,95.5,95.47,95.47,19746.0,94.9665,94.9665,94.9367,94.9367,19746.0
2025-05-12 12:00:00,95.47,95.47,95.45,95.47,93115.0,94.9367,94.9367,94.9168,94.9367,93115.0
2025-05-12 12:05:00,95.47,95.51,95.46,95.51,18369.0,94.9367,94.9765,94.9267,94.9765,18369.0
2025-05-12 12:10:00,95.51,95.53,95.51,95.53,30052.0,94.9765,94.9963,94.9765,94.9963,30052.0
2025-05-12 12:15:00,95.52,95.52,95.47,95.48,56404.0,94.9864,94.9864,94.9367,94.9466,56404.0
2025-05-12 12:20:00,95.48,95.51,95.46,95.51,28211.0,94.9466,94.9765,94.9267,94.9765,28211.0
2025-05-12 12:25:00,95.52,95.52,95.48,95.48,31629.0,94.9864,94.9864,94.9466,94.9466,31629.0
2025-05-12 12:30:00,95.49,95.49,95.46,95.48,62254.0,94.9566,94.9566,94.9267,94.9466,62254.0
2025-05-12 12:35:00,95.48,95.51,95.48,95.51,23566.0,94.9466,94.9765,94.9466,94.9765,23566.0
2025-05-12 12:40:00,95.51,95.56,95.5,95.56,28396.0,94.9765,95.0262,94.9665,95.0262,28396.0
2025-05-12 12:45:00,95.56,95.59,95.55,95.58,29635.0,95.0262,95.056,95.0162,95.0461,29635.0
2025-05-12 12:50:00,95.58,95.6,95.56,95.6,124614.0,95.0461,95.066,95.0262,95.066,124614.0
2025-05-12 12:55:00,95.59,95.61,95.57,95.59,70607.0,95.056,95.0759,95.0361,95.056,70607.0
2025-05-12 13:00:00,95.59,95.61,95.58,95.59,66769.0,95.056,95.0759,95.0461,95.056,66769.0
2025-05-12 13:05:00,95.59,95.65,95.58,95.65,50452.0,95.056,95.1157,95.0461,95.1157,50452.0
2025-05-12 13:10:00,95.65,95.65,95.61,95.62,35801.0,95.1157,95.1157,95.0759,95.0858,35801.0
2025-05-12 13:15:00,95.62,95.62,95.58,95.59,31018.0,95.0858,95.0858,95.0461,95.056,31018.0
2025-05-12 13:20:00,95.59,95.6,95.57,95.58,48032.0,95.056,95.066,95.0361,95.0461,48032.0
2025-05-12 13:25:00,95.58,95.58,95.54,95.55,31791.0,95.0461,95.0461,95.0063,95.0162,31791.0
2025-05-12 13:30:00,95.55,95.62,95.55,95.61,30971.0,95.0162,95.0858,95.0162,95.0759,30971.0
2025-05-12 13:35:00,95.61,95.63,95.59,95.63,87090.0,95.0759,95.0958,95.056,95.0958,87090.0
2025-05-12 13:40:00,95.63,95.67,95.63,95.67,14838.0,95.0958,95.1356,95.0958,95.1356,14838.0
2025-05-12 13:45:00,95.67,95.67,95.63,95.64,95330.0,95.1356,95.1356,95.0958,95.1057,95330.0
2025-05-12 13:50:00,95.64,95.64,95.62,95.62,103996.0,95.1057,95.1057,95.0858,95.0858,103996.0
2025-05-12 13:55:00,95.62,95.62,95.59,95.6,22420.0,95.0858,95.0858,95.056,95.066,22420.0
2025-05-12 14:00:00,95.6,95.64,95.58,95.64,76565.0,95.066,95.1057,95.0461,95.1057,76565.0
2025-05-12 14:05:00,95.64,95.65,95.62,95.63,63953.0,95.1057,95.1157,95.0858,95.0958,63953.0
2025-05-12 14:10:00,95.63,95.63,95.59,95.59,45093.0,95.0958,95.0958,95.056,95.056,45093.0
2025-05-12 14:15:00,95.59,95.62,95.59,95.62,12442.0,95.056,95.0858,95.056,95.0858,12442.0
2025-05-12 14:20:00,95.62,95.63,95.61,95.63,51221.0,95.0858,95.0958,95.0759,95.0958,51221.0
2025-05-12 14:25:00,95.63,95.63,95.61,95.62,9239.0,95.0958,95.0958,95.0759,95.0858,9239.0
2025-05-12 14:30:00,95.62,95.65,95.61,95.64,10677.0,95.0858,95.1157,95.0759,95.1057,10677.0
2025-05-12 14:35:00,95.64,95.66,95.63,95.65,10232.0,95.1057,95.1256,95.0958,95.1157,10232.0
2025-05-12 14:40:00,95.65,95.66,95.65,95.65,2966.0,95.1157,95.1256,95.1157,95.1157,2966.0
2025-05-12 14:45:00,95.65,95.67,95.62,95.63,79667.0,95.1157,95.1356,95.0858,95.0958,79667.0
2025-05-12 14:50:00,95.63,95.63,95.61,95.61,41990.0,95.0958,95.0958,95.0759,95.0759,41990.0
2025-05-12 14:55:00,95.6,95.61,95.58,95.59,109678.0,95.066,95.0759,95.0461,95.056,109678.0
2025-05-12 15:00:00,95.59,95.6,95.56,95.59,117307.0,95.056,95.066,95.0262,95.056,117307.0
2025-05-12 15:05:00,95.6,95.62,95.59,95.61,12945.0,95.066,95.0858,95.056,95.0759,12945.0
2025-05-12 15:10:00,95.61,95.61,95.58,95.59,10509.0,95.0759,95.0759,95.0461,95.056,10509.0
2025-05-12 15:15:00,95.58,95.64,95.58,95.63,32675.0,95.0461,95.1057,95.0461,95.0958,32675.0
2025-05-12 15:20:00,95.63,95.63,95.61,95.62,14270.0,95.0958,95.0958,95.0759,95.0858,14270.0
2025-05-12 15:25:00,95.62,95.62,95.58,95.58,37507.0,95.0858,95.0858,95.0461,95.0461,37507.0
2025-05-12 15:30:00,95.58,95.6,95.57,95.58,34548.0,95.0461,95.066,95.0361,95.0461,34548.0
2025-05-12 15:35:00,95.58,95.58,95.55,95.56,17896.0,95.0461,95.0461,95.0162,95.0262,17896.0
2025-05-12 15:40:00,95.55,95.57,95.54,95.55,28280.0,95.0162,95.0361,95.0063,95.0162,28280.0
2025-05-12 15:45:00,95.54,95.57,95.53,95.56,57798.0,95.0063,95.0361,94.9963,95.0262,57798.0
2025-05-12 15:50:00,95.56,95.6,95.56,95.6,86738.0,95.0262,95.066,95.0262,95.066,86738.0
2025-05-12 15:55:00,95.59,95.66,95.58,95.64,181804.0,95.056,95.1256,95.0461,95.1057,181804.0
2025-05-13 09:30:00,95.66,95.67,95.59,95.64,92297.0,95.1256,95.1356,95.056,95.1057,92297.0
2025-05-13 09:35:00,95.66,95.69,95.66,95.66,46541.0,95.1256,95.1554,95.1256,95.1256,46541.0
2025-05-13 09:40:00,95.67,95.7,95.67,95.69,31030.0,95.1356,95.1654,95.1356,95.1554,31030.0
2025-05-13 09:45:00,95.69,95.7,95.67,95.67,25174.0,95.1554,95.1654,95.1356,95.1356,25174.0
2025-05-13 09:50:00,95.67,95.68,95.64,95.68,39948.0,95.1356,95.1455,95.1057,95.1455,39948.0
2025-05-13 09:55:00,95.68,95.69,95.65,95.68,223318.0,95.1455,95.1554,95.1157,95.1455,223318.0
2025-05-13 10:00:00,95.68,95.7,95.67,95.69,121870.0,95.1455,95.1654,95.1356,95.1554,121870.0
2025-05-13 10:05:00,95.69,95.73,95.67,95.73,204441.0,95.1554,95.1952,95.1356,95.1952,204441.0
2025-05-13 10:10:00,95.73,95.77,95.72,95.76,473448.0,95.1952,95.235,95.1853,95.2251,473448.0
2025-05-13 10:15:00,95.77,95.81,95.76,95.78,168883.0,95.235,95.2748,95.2251,95.2449,168883.0
2025-05-13 10:20:00,95.78,95.78,95.71,95.72,152879.0,95.2449,95.2449,95.1753,95.1853,152879.0
2025-05-13 10:25:00,95.72,95.74,95.68,95.68,65228.0,95.1853,95.2052,95.1455,95.1455,65228.0
2025-05-13 10:30:00,95.67,95.72,95.67,95.68,41209.0,95.1356,95.1853,95.1356,95.1455,41209.0
2025-05-13 10:35:00,95.69,95.7,95.67,95.69,22451.0,95.1554,95.1654,95.1356,95.1554,22451.0
2025-05-13 10:40:00,95.7,95.7,95.66,95.68,19520.0,95.1654,95.1654,95.1256,95.1455,19520.0
2025-05-13 10:45:00,95.68,95.71,95.68,95.7,15811.0,95.1455,95.1753,95.1455,95.1654,15811.0
2025-05-13 10:50:00,95.7,95.76,95.7,95.75,40905.0,95.1654,95.2251,95.1654,95.2151,40905.0
2025-05-13 10:55:00,95.75,95.77,95.75,95.76,37195.0,95.2151,95.235,95.2151,95.2251,37195.0
2025-05-13 11:00:00,95.76,95.77,95.74,95.76,14971.0,95.2251,95.235,95.2052,95.2251,14971.0
2025-05-13 11:05:00,95.75,95.76,95.72,95.73,23939.0,95.2151,95.2251,95.1853,95.1952,23939.0
2025-05-13 11:10:00,95.73,95.74,95.71,95.73,18488.0,95.1952,95.2052,95.1753,95.1952,18488.0
2025-05-13 11:15:00,95.74,95.76,95.73,95.75,9446.0,95.2052,95.2251,95.1952,95.2151,9446.0
2025-05-13 11:20:00,95.75,95.75,95.72,95.75,22963.0,95.2151,95.2151,95.1853,95.2151,22963.0
2025-05-13 11:25:00,95.75,95.78,95.74,95.75,20359.0,95.2151,95.2449,95.2052,95.2151,20359.0
2025-05-13 11:30:00,95.74,95.75,95.72,95.74,6930.0,95.2052,95.2151,95.1853,95.2052,6930.0
2025-05-13 11:35:00,95.74,95.76,95.73,95.76,5773.0,95.2052,95.2251,95.1952,95.2251,5773.0
2025-05-13 11:40:00,95.76,95.77,95.75,95.76,9597.0,95.2251,95.235,95.2151,95.2251,9597.0
2025-05-13 11:45:00,95.76,95.78,95.73,95.73,28606.0,95.2251,95.2449,95.1952,95.1952,28606.0
2025-05-13 11:50:00,95.73,95.73,95.71,95.73,28345.0,95.1952,95.1952,95.1753,95.1952,28345.0
2025-05-13 11:55:00,95.74,95.78,95.74,95.77,9251.0,95.2052,95.2449,95.2052,95.235,9251.0
2025-05-13 12:00:00,95.78,95.78,95.74,95.75,37833.0,95.2449,95.2449,95.2052,95.2151,37833.0
2025-05-13 12:05:00,95.74,95.75,95.73,95.73,8347.0,95.2052,95.2151,95.1952,95.1952,8347.0
2025-05-13 12:10:00,95.73,95.74,95.72,95.74,20220.0,95.1952,95.2052,95.1853,95.2052,20220.0
2025-05-13 12:15:00,95.75,95.75,95.71,95.71,8235.0,95.2151,95.2151,95.1753,95.1753,8235.0
2025-05-13 12:20:00,95.7,95.73,95.7,95.71,19002.0,95.1654,95.1952,95.1654,95.1753,19002.0
2025-05-13 12:25:00,95.7,95.74,95.7,95.73,13701.0,95.1654,95.2052,95.1654,95.1952,13701.0
2025-05-13 12:30:00,95.74,95.76,95.74,95.75,8958.0,95.2052,95.2251,95.2052,95.2151,8958.0
2025-05-13 12:35:00,95.75,95.77,95.75,95.77,19782.0,95.2151,95.235,95.2151,95.235,19782.0
2025-05-13 12:40:00,95.77,95.79,95.77,95.79,12845.0,95.235,95.2549,95.235,95.2549,12845.0
2025-05-13 12:45:00,95.79,95.82,95.78,95.82,41565.0,95.2549,95.2847,95.2449,95.2847,41565.0
2025-05-13 12:50:00,95.81,95.84,95.81,95.81,77078.0,95.2748,95.3046,95.2748,95.2748,77078.0
2025-05-13 12:55:00,95.81,95.82,95.8,95.82,63205.0,95.2748,95.2847,95.2648,95.2847,63205.0
2025-05-13 13:00:00,95.82,95.86,95.82,95.86,94844.0,95.2847,95.3245,95.2847,95.3245,94844.0
2025-05-13 13:05:00,95.86,95.88,95.85,95.87,99980.0,95.3245,95.3444,95.3146,95.3344,99980.0
2025-05-13 13:10:00,95.87,95.9,95.87,95.88,73568.0,95.3344,95.3643,95.3344,95.3444,73568.0
2025-05-13 13:15:00,95.88,95.93,95.87,95.93,88985.0,95.3444,95.3941,95.3344,95.3941,88985.0
2025-05-13 13:20:00,95.93,95.93,95.9,95.91,129053.0,95.3941,95.3941,95.3643,95.3742,129053.0
2025-05-13 13:25:00,95.91,95.92,95.88,95.92,172571.0,95.3742,95.3842,95.3444,95.3842,172571.0
2025-05-13 13:30:00,95.92,95.97,95.9,95.91,182061.0,95.3842,95.4339,95.3643,95.3742,182061.0
2025-05-13 13:35:00,95.91,95.93,95.9,95.92,141368.0,95.3742,95.3941,95.3643,95.3842,141368.0
2025-05-13 13:40:00,95.92,95.92,95.86,95.87,255242.0,95.3842,95.3842,95.3245,95.3344,255242.0
2025-05-13 13:45:00,95.87,95.89,95.86,95.88,148724.0,95.3344,95.3543,95.3245,95.3444,148724.0
2025-05-13 13:50:00,95.88,95.9,95.86,95.88,156840.0,95.3444,95.3643,95.3245,95.3444,156840.0
2025-05-13 13:55:00,95.88,95.9,95.87,95.9,131043.0,95.3444,95.3643,95.3344,95.3643,131043.0
2025-05-13 14:00:00,95.9,95.9,95.81,95.82,170723.0,95.3643,95.3643,95.2748,95.2847,170723.0
2025-05-13 14:05:00,95.82,95.85,95.82,95.83,85148.0,95.2847,95.3146,95.2847,95.2947,85148.0
2025-05-13 14:10:00,95.83,95.83,95.82,95.83,6078.0,95.2947,95.2947,95.2847,95.2947,6078.0
2025-05-13 14:15:00,95.83,95.84,95.82,95.84,14453.0,95.2947,95.3046,95.2847,95.3046,14453.0
2025-05-13 14:20:00,95.83,95.83,95.81,95.81,10023.0,95.2947,95.2947,95.2748,95.2748,10023.0
2025-05-13 14:25:00,95.81,95.82,95.81,95.81,4099.0,95.2748,95.2847,95.2748,95.2748,4099.0
2025-05-13 14:30:00,95.8,95.81,95.78,95.78,27961.0,95.2648,95.2748,95.2449,95.2449,27961.0
2025-05-13 14:35:00,95.78,95.79,95.77,95.79,20509.0,95.2449,95.2549,95.235,95.2549,20509.0
2025-05-13 14:40:00,95.79,95.79,95.77,95.78,9167.0,95.2549,95.2549,95.235,95.2449,9167.0
2025-05-13 14:45:00,95.77,95.78,95.76,95.76,10599.0,95.235,95.2449,95.2251,95.2251,10599.0
2025-05-13 14:50:00,95.76,95.78,95.75,95.77,24197.0,95.2251,95.2449,95.2151,95.235,24197.0
2025-05-13 14:55:00,95.77,95.8,95.76,95.8,19762.0,95.235,95.2648,95.2251,95.2648,19762.0
2025-05-13 15:00:00,95.8,95.8,95.77,95.78,35393.0,95.2648,95.2648,95.235,95.2449,35393.0
2025-05-13 15:05:00,95.78,95.79,95.77,95.79,27036.0,95.2449,95.2549,95.235,95.2549,27036.0
2025-05-13 15:10:00,95.79,95.8,95.78,95.8,12317.0,95.2549,95.2648,95.2449,95.2648,12317.0
2025-05-13 15:15:00,95.8,95.82,95.79,95.81,22288.0,95.2648,95.2847,95.2549,95.2748,22288.0
2025-05-13 15:20:00,95.81,95.82,95.8,95.81,39112.0,95.2748,95.2847,95.2648,95.2748,39112.0
2025-05-13 15:25:00,95.81,95.82,95.79,95.81,74831.0,95.2748,95.2847,95.2549,95.2748,74831.0
2025-05-13 15:30:00,95.81,95.84,95.81,95.84,33475.0,95.2748,95.3046,95.2748,95.3046,33475.0
2025-05-13 15:35:00,95.84,95.85,95.81,95.81,41070.0,95.3046,95.3146,95.2748,95.2748,41070.0
2025-05-13 15:40:00,95.81,95.82,95.8,95.81,24462.0,95.2748,95.2847,95.2648,95.2748,24462.0
2025-05-13 15:45:00,95.81,95.81,95.77,95.78,63783.0,95.2748,95.2748,95.235,95.2449,63783.0
2025-05-13 15:50:00,95.78,95.79,95.75,95.77,69511.0,95.2449,95.2549,95.2151,95.235,69511.0
2025-05-13 15:55:00,95.77,95.82,95.76,95.81,228034.0,95.235,95.2847,95.2251,95.2748,228034.0
2025-05-14 09:30:00,95.53,95.76,95.53,95.68,48539.0,94.9963,95.2251,94.9963,95.1455,48539.0
2025-05-14 09:35:00,95.69,95.73,95.68,95.7,17390.0,95.1554,95.1952,95.1455,95.1654,17390.0
2025-05-14 09:40:00,95.7,95.72,95.67,95.68,78618.0,95.1654,95.1853,95.1356,95.1455,78618.0
2025-05-14 09:45:00,95.68,95.69,95.62,95.65,30124.0,95.1455,95.1554,95.0858,95.1157,30124.0
2025-05-14 09:50:00,95.66,95.69,95.65,95.67,21417.0,95.1256,95.1554,95.1157,95.1356,21417.0
2025-05-14 09:55:00,95.67,95.69,95.64,95.69,18123.0,95.1356,95.1554,95.1057,95.1554,18123.0
2025-05-14 10:00:00,95.7,95.71,95.67,95.7,42090.0,95.1654,95.1753,95.1356,95.1654,42090.0
2025-05-14 10:05:00,95.69,95.72,95.69,95.7,16887.0,95.1554,95.1853,95.1554,95.1654,16887.0
2025-05-14 10:10:00,95.7,95.7,95.67,95.69,23866.0,95.1654,95.1654,95.1356,95.1554,23866.0
2025-05-14 10:15:00,95.69,95.71,95.68,95.69,18580.0,95.1554,95.1753,95.1455,95.1554,18580.0
2025-05-14 10:20:00,95.7,95.74,95.69,95.73,24353.0,95.1654,95.2052,95.1554,95.1952,24353.0
2025-05-14 10:25:00,95.73,95.75,95.72,95.74,41305.0,95.1952,95.2151,95.1853,95.2052,41305.0
2025-05-14 10:30:00,95.75,95.75,95.71,95.72,46438.0,95.2151,95.2151,95.1753,95.1853,46438.0
2025-05-14 10:35:00,95.72,95.73,95.68,95.69,43995.0,95.1853,95.1952,95.1455,95.1554,43995.0
2025-05-14 10:40:00,95.69,95.69,95.66,95.67,27402.0,95.1554,95.1554,95.1256,95.1356,27402.0
2025-05-14 10:45:00,95.68,95.68,95.65,95.67,36160.0,95.1455,95.1455,95.1157,95.1356,36160.0
2025-05-14 10:50:00,95.68,95.69,95.67,95.68,24756.0,95.1455,95.1554,95.1356,95.1455,24756.0
2025-05-14 10:55:00,95.67,95.67,95.64,95.65,31645.0,95.1356,95.1356,95.1057,95.1157,31645.0
2025-05-14 11:00:00,95.65,95.65,95.57,95.58,21923.0,95.1157,95.1157,95.0361,95.0461,21923.0
2025-05-14 11:05:00,95.58,95.6,95.55,95.59,33207.0,95.0461,95.066,95.0162,95.056,33207.0
2025-05-14 11:10:00,95.59,95.61,95.59,95.61,44553.0,95.056,95.0759,95.056,95.0759,44553.0
2025-05-14 11:15:00,95.61,95.61,95.58,95.58,19438.0,95.0759,95.0759,95.0461,95.0461,19438.0
2025-05-14 11:20:00,95.58,95.62,95.58,95.62,35164.0,95.0461,95.0858,95.0461,95.0858,35164.0
2025-05-14 11:25:00,95.62,95.63,95.6,95.63,9835.0,95.0858,95.0958,95.066,95.0958,9835.0
2025-05-14 11:30:00,95.62,95.63,95.61,95.62,7554.0,95.0858,95.0958,95.0759,95.0858,7554.0
2025-05-14 11:35:00,95.63,95.63,95.6,95.61,18498.0,95.0958,95.0958,95.066,95.0759,18498.0
2025-05-14 11:40:00,95.61,95.62,95.59,95.61,9407.0,95.0759,95.0858,95.056,95.0759,9407.0
2025-05-14 11:45:00,95.6,95.61,95.58,95.59,25316.0,95.066,95.0759,95.0461,95.056,25316.0
2025-05-14 11:50:00,95.58,95.6,95.57,95.6,9149.0,95.0461,95.066,95.0361,95.066,9149.0
2025-05-14 11:55:00,95.59,95.61,95.59,95.59,13995.0,95.056,95.0759,95.056,95.056,13995.0
2025-05-14 12:00:00,95.58,95.61,95.58,95.61,6686.0,95.0461,95.0759,95.0461,95.0759,6686.0
2025-05-14 12:05:00,95.6,95.61,95.59,95.6,24215.0,95.066,95.0759,95.056,95.066,24215.0
2025-05-14 12:10:00,95.6,95.61,95.59,95.59,17997.0,95.066,95.0759,95.056,95.056,17997.0
2025-05-14 12:15:00,95.58,95.59,95.57,95.58,13655.0,95.0461,95.056,95.0361,95.0461,13655.0
2025-05-14 12:20:00,95.59,95.6,95.58,95.6,27253.0,95.056,95.066,95.0461,95.066,27253.0
2025-05-14 12:25:00,95.59,95.6,95.59,95.59,3888.0,95.056,95.066,95.056,95.056,3888.0
2025-05-14 12:30:00,95.59,95.63,95.59,95.62,16307.0,95.056,95.0958,95.056,95.0858,16307.0
2025-05-14 12:35:00,95.63,95.63,95.58,95.58,35874.0,95.0958,95.0958,95.0461,95.0461,35874.0
2025-05-14 12:40:00,95.58,95.59,95.55,95.56,16965.0,95.0461,95.056,95.0162,95.0262,16965.0
2025-05-14 12:45:00,95.55,95.58,95.55,95.55,16107.0,95.0162,95.0461,95.0162,95.0162,16107.0
2025-05-14 12:50:00,95.56,95.57,95.54,95.55,35180.0,95.0262,95.0361,95.0063,95.0162,35180.0
2025-05-14 12:55:00,95.55,95.56,95.54,95.54,5663.0,95.0162,95.0262,95.0063,95.0063,5663.0
2025-05-14 13:00:00,95.53,95.54,95.52,95.54,6073.0,94.9963,95.0063,94.9864,95.0063,6073.0
2025-05-14 13:05:00,95.53,95.54,95.51,95.54,20595.0,94.9963,95.0063,94.9765,95.0063,20595.0
2025-05-14 13:10:00,95.54,95.54,95.52,95.52,11607.0,95.0063,95.0063,94.9864,94.9864,11607.0
2025-05-14 13:15:00,95.53,95.54,95.5,95.52,16431.0,94.9963,95.0063,94.9665,94.9864,16431.0
2025-05-14 13:20:00,95.51,95.52,95.48,95.51,27665.0,94.9765,94.9864,94.9466,94.9765,27665.0
2025-05-14 13:25:00,95.51,95.53,95.48,95.51,85077.0,94.9765,94.9963,94.9466,94.9765,85077.0
2025-05-14 13:30:00,95.53,95.55,95.53,95.53,6503.0,94.9963,95.0162,94.9963,94.9963,6503.0
2025-05-14 13:35:00,95.54,95.56,95.53,95.56,17403.0,95.0063,95.0262,94.9963,95.0262,17403.0
2025-05-14 13:40:00,95.55,95.56,95.54,95.54,35197.0,95.0162,95.0262,95.0063,95.0063,35197.0
2025-05-14 13:45:00,95.54,95.55,95.53,95.53,14972.0,95.0063,95.0162,94.9963,94.9963,14972.0
2025-05-14 13:50:00,95.53,95.55,95.52,95.55,20454.0,94.9963,95.0162,94.9864,95.0162,20454.0
2025-05-14 13:55:00,95.55,95.56,95.54,95.55,25491.0,95.0162,95.0262,95.0063,95.0162,25491.0
2025-05-14 14:00:00,95.56,95.57,95.55,95.56,75279.0,95.0262,95.0361,95.0162,95.0262,75279.0
2025-05-14 14:05:00,95.57,95.59,95.55,95.55,97738.0,95.0361,95.056,95.0162,95.0162,97738.0
2025-05-14 14:10:00,95.54,95.54,95.5,95.5,30201.0,95.0063,95.0063,94.9665,94.9665,30201.0
2025-05-14 14:15:00,95.51,95.51,95.49,95.51,13889.0,94.9765,94.9765,94.9566,94.9765,13889.0
2025-05-14 14:20:00,95.51,95.52,95.51,95.51,8922.0,94.9765,94.9864,94.9765,94.9765,8922.0
2025-05-14 14:25:00,95.51,95.51,95.48,95.48,12038.0,94.9765,94.9765,94.9466,94.9466,12038.0
2025-05-14 14:30:00,95.49,95.55,95.49,95.54,66174.0,94.9566,95.0162,94.9566,95.0063,66174.0
2025-05-14 14:35:00,95.55,95.55,95.51,95.52,21678.0,95.0162,95.0162,94.9765,94.9864,21678.0
2025-05-14 14:40:00,95.52,95.54,95.51,95.54,13246.0,94.9864,95.0063,94.9765,95.0063,13246.0
2025-05-14 14:45:00,95.54,95.54,95.52,95.53,3449.0,95.0063,95.0063,94.9864,94.9963,3449.0
2025-05-14 14:50:00,95.53,95.55,95.52,95.53,30388.0,94.9963,95.0162,94.9864,94.9963,30388.0
2025-05-14 14:55:00,95.53,95.53,95.51,95.51,110666.0,94.9963,94.9963,94.9765,94.9765,110666.0
2025-05-14 15:00:00,95.52,95.52,95.48,95.48,44175.0,94.9864,94.9864,94.9466,94.9466,44175.0
2025-05-14 15:05:00,95.48,95.5,95.47,95.48,88174.0,94.9466,94.9665,94.9367,94.9466,88174.0
2025-05-14 15:10:00,95.48,95.49,95.47,95.47,12300.0,94.9466,94.9566,94.9367,94.9367,12300.0
2025-05-14 15:15:00,95.48,95.48,95.46,95.47,123563.0,94.9466,94.9466,94.9267,94.9367,123563.0
2025-05-14 15:20:00,95.46,95.47,95.42,95.43,45623.0,94.9267,94.9367,94.887,94.8969,45623.0
2025-05-14 15:25:00,95.42,95.45,95.4,95.44,46441.0,94.887,94.9168,94.8671,94.9068,46441.0
2025-05-14 15:30:00,95.44,95.47,95.43,95.46,111836.0,94.9068,94.9367,94.8969,94.9267,111836.0
2025-05-14 15:35:00,95.47,95.47,95.44,95.45,24949.0,94.9367,94.9367,94.9068,94.9168,24949.0
2025-05-14 15:40:00,95.45,95.45,95.42,95.43,172988.0,94.9168,94.9168,94.887,94.8969,172988.0
2025-05-14 15:45:00,95.43,95.43,95.4,95.43,103101.0,94.8969,94.8969,94.8671,94.8969,103101.0
2025-05-14 15:50:00,95.43,95.47,95.42,95.45,98775.0,94.8969,94.9367,94.887,94.9168,98775.0
2025-05-14 15:55:00,95.45,95.48,95.43,95.45,210902.0,94.9168,94.9466,94.8969,94.9168,210902.0
2025-05-15 09:30:00,95.27,95.44,95.27,95.4,55061.0,94.7378,94.9068,94.7378,94.8671,55061.0
2025-05-15 09:35:00,95.4,95.46,95.39,95.46,26954.0,94.8671,94.9267,94.8571,94.9267,26954.0
2025-05-15 09:40:00,95.46,95.46,95.4,95.44,25510.0,94.9267,94.9267,94.8671,94.9068,25510.0
2025-05-15 09:45:00,95.45,95.45,95.42,95.43,39919.0,94.9168,94.9168,94.887,94.8969,39919.0
2025-05-15 09:50:00,95.43,95.44,95.42,95.44,19026.0,94.8969,94.9068,94.887,94.9068,19026.0
2025-05-15 09:55:00,95.44,95.46,95.43,95.45,18239.0,94.9068,94.9267,94.8969,94.9168,18239.0
2025-05-15 10:00:00,95.46,95.47,95.43,95.45,15487.0,94.9267,94.9367,94.8969,94.9168,15487.0
2025-05-15 10:05:00,95.45,95.46,95.38,95.39,22146.0,94.9168,94.9267,94.8472,94.8571,22146.0
2025-05-15 10:10:00,95.39,95.4,95.36,95.39,35616.0,94.8571,94.8671,94.8273,94.8571,35616.0
2025-05-15 10:15:00,95.39,95.4,95.36,95.4,22933.0,94.8571,94.8671,94.8273,94.8671,22933.0
2025-05-15 10:20:00,95.4,95.41,95.38,95.41,20351.0,94.8671,94.877,94.8472,94.877,20351.0
2025-05-15 10:25:00,95.41,95.41,95.36,95.37,54160.0,94.877,94.877,94.8273,94.8372,54160.0
2025-05-15 10:30:00,95.37,95.38,95.34,95.36,13465.0,94.8372,94.8472,94.8074,94.8273,13465.0
2025-05-15 10:35:00,95.35,95.37,95.33,95.36,12066.0,94.8173,94.8372,94.7975,94.8273,12066.0
2025-05-15 10:40:00,95.37,95.38,95.31,95.32,49781.0,94.8372,94.8472,94.7776,94.7875,49781.0
2025-05-15 10:45:00,95.32,95.37,95.31,95.36,36626.0,94.7875,94.8372,94.7776,94.8273,36626.0
2025-05-15 10:50:00,95.34,95.37,95.34,95.36,4118.0,94.8074,94.8372,94.8074,94.8273,4118.0
2025-05-15 10:55:00,95.36,95.38,95.36,95.38,9703.0,94.8273,94.8472,94.8273,94.8472,9703.0
2025-05-15 11:00:00,95.39,95.44,95.39,95.44,26129.0,94.8571,94.9068,94.8571,94.9068,26129.0
2025-05-15 11:05:00,95.44,95.46,95.44,95.45,26683.0,94.9068,94.9267,94.9068,94.9168,26683.0
2025-05-15 11:10:00,95.45,95.46,95.45,95.46,11159.0,94.9168,94.9267,94.9168,94.9267,11159.0
2025-05-15 11:15:00,95.46,95.5,95.46,95.5,40793.0,94.9267,94.9665,94.9267,94.9665,40793.0
2025-05-15 11:20:00,95.5,95.53,95.49,95.5,28574.0,94.9665,94.9963,94.9566,94.9665,28574.0
2025-05-15 11:25:00,95.49,95.5,95.48,95.48,4083.0,94.9566,94.9665,94.9466,94.9466,4083.0
2025-05-15 11:30:00,95.49,95.52,95.48,95.52,9154.0,94.9566,94.9864,94.9466,94.9864,9154.0
2025-05-15 11:35:00,95.53,95.53,95.5,95.5,16103.0,94.9963,94.9963,94.9665,94.9665,16103.0
2025-05-15 11:40:00,95.5,95.51,95.48,95.49,21860.0,94.9665,94.9765,94.9466,94.9566,21860.0
2025-05-15 11:45:00,95.48,95.49,95.44,95.45,18304.0,94.9466,94.9566,94.9068,94.9168,18304.0
2025-05-15 11:50:00,95.44,95.46,95.42,95.46,25467.0,94.9068,94.9267,94.887,94.9267,25467.0
2025-05-15 11:55:00,95.46,95.48,95.46,95.47,15499.0,94.9267,94.9466,94.9267,94.9367,15499.0
2025-05-15 12:00:00,95.48,95.49,95.46,95.48,7358.0,94.9466,94.9566,94.9267,94.9466,7358.0
2025-05-15 12:05:00,95.49,95.53,95.49,95.53,14948.0,94.9566,94.9963,94.9566,94.9963,14948.0
2025-05-15 12:10:00,95.53,95.54,95.51,95.54,18323.0,94.9963,95.0063,94.9765,95.0063,18323.0
2025-05-15 12:15:00,95.54,95.56,95.53,95.55,104178.0,95.0063,95.0262,94.9963,95.0162,104178.0
2025-05-15 12:20:00,95.55,95.55,95.52,95.54,34105.0,95.0162,95.0162,94.9864,95.0063,34105.0
2025-05-15 12:25:00,95.54,95.56,95.53,95.56,13035.0,95.0063,95.0262,94.9963,95.0262,13035.0
2025-05-15 12:30:00,95.55,95.56,95.52,95.53,16839.0,95.0162,95.0262,94.9864,94.9963,16839.0
2025-05-15 12:35:00,95.52,95.53,95.5,95.52,37144.0,94.9864,94.9963,94.9665,94.9864,37144.0
2025-05-15 12:40:00,95.52,95.52,95.5,95.51,43272.0,94.9864,94.9864,94.9665,94.9765,43272.0
2025-05-15 12:45:00,95.52,95.52,95.49,95.52,64532.0,94.9864,94.9864,94.9566,94.9864,64532.0
2025-05-15 12:50:00,95.52,95.56,95.5,95.55,62999.0,94.9864,95.0262,94.9665,95.0162,62999.0
2025-05-15 12:55:00,95.56,95.57,95.54,95.56,33645.0,95.0262,95.0361,95.0063,95.0262,33645.0
2025-05-15 13:00:00,95.56,95.6,95.56,95.6,72101.0,95.0262,95.066,95.0262,95.066,72101.0
2025-05-15 13:05:00,95.6,95.6,95.55,95.56,73436.0,95.066,95.066,95.0162,95.0262,73436.0
2025-05-15 13:10:00,95.55,95.56,95.54,95.55,66716.0,95.0162,95.0262,95.0063,95.0162,66716.0
2025-05-15 13:15:00,95.56,95.57,95.55,95.57,67304.0,95.0262,95.0361,95.0162,95.0361,67304.0
2025-05-15 13:20:00,95.57,95.6,95.57,95.58,45746.0,95.0361,95.066,95.0361,95.0461,45746.0
2025-05-15 13:25:00,95.57,95.57,95.53,95.54,40530.0,95.0361,95.0361,94.9963,95.0063,40530.0
2025-05-15 13:30:00,95.54,95.54,95.51,95.51,26711.0,95.0063,95.0063,94.9765,94.9765,26711.0
2025-05-15 13:35:00,95.5,95.53,95.5,95.52,24784.0,94.9665,94.9963,94.9665,94.9864,24784.0
2025-05-15 13:40:00,95.52,95.54,95.51,95.54,19860.0,94.9864,95.0063,94.9765,95.0063,19860.0
2025-05-15 13:45:00,95.53,95.54,95.51,95.52,17024.0,94.9963,95.0063,94.9765,94.9864,17024.0
2025-05-15 13:50:00,95.52,95.54,95.51,95.52,16905.0,94.9864,95.0063,94.9765,94.9864,16905.0
2025-05-15 13:55:00,95.51,95.52,95.49,95.5,41533.0,94.9765,94.9864,94.9566,94.9665,41533.0
2025-05-15 14:00:00,95.5,95.52,95.48,95.51,48196.0,94.9665,94.9864,94.9466,94.9765,48196.0
2025-05-15 14:05:00,95.52,95.53,95.51,95.52,16484.0,94.9864,94.9963,94.9765,94.9864,16484.0
2025-05-15 14:10:00,95.52,95.53,95.51,95.52,24760.0,94.9864,94.9963,94.9765,94.9864,24760.0
2025-05-15 14:15:00,95.51,95.52,95.49,95.5,33920.0,94.9765,94.9864,94.9566,94.9665,33920.0
2025-05-15 14:20:00,95.5,95.52,95.49,95.51,19757.0,94.9665,94.9864,94.9566,94.9765,19757.0
2025-05-15 14:25:00,95.51,95.53,95.5,95.53,27652.0,94.9765,94.9963,94.9665,94.9963,27652.0
2025-05-15 14:30:00,95.53,95.56,95.52,95.55,44235.0,94.9963,95.0262,94.9864,95.0162,44235.0
2025-05-15 14:35:00,95.55,95.56,95.53,95.54,87590.0,95.0162,95.0262,94.9963,95.0063,87590.0
2025-05-15 14:40:00,95.54,95.56,95.54,95.56,10447.0,95.0063,95.0262,95.0063,95.0262,10447.0
2025-05-15 14:45:00,95.56,95.56,95.54,95.55,76245.0,95.0262,95.0262,95.0063,95.0162,76245.0
2025-05-15 14:50:00,95.56,95.57,95.55,95.56,17636.0,95.0262,95.0361,95.0162,95.0262,17636.0
2025-05-15 14:55:00,95.56,95.58,95.55,95.57,17948.0,95.0262,95.0461,95.0162,95.0361,17948.0
2025-05-15 15:00:00,95.58,95.6,95.57,95.58,55381.0,95.0461,95.066,95.0361,95.0461,55381.0
2025-05-15 15:05:00,95.58,95.59,95.55,95.56,35956.0,95.0461,95.056,95.0162,95.0262,35956.0
2025-05-15 15:10:00,95.56,95.6,95.56,95.59,13315.0,95.0262,95.066,95.0262,95.056,13315.0
2025-05-15 15:15:00,95.59,95.61,95.57,95.58,23248.0,95.056,95.0759,95.0361,95.0461,23248.0
2025-05-15 15:20:00,95.58,95.6,95.57,95.59,35604.0,95.0461,95.066,95.0361,95.056,35604.0
2025-05-15 15:25:00,95.59,95.59,95.54,95.56,54874.0,95.056,95.056,95.0063,95.0262,54874.0
2025-05-15 15:30:00,95.56,95.58,95.55,95.56,16838.0,95.0262,95.0461,95.0162,95.0262,16838.0
2025-05-15 15:35:00,95.56,95.58,95.55,95.55,30625.0,95.0262,95.0461,95.0162,95.0162,30625.0
2025-05-15 15:40:00,95.55,95.58,95.54,95.55,42494.0,95.0162,95.0461,95.0063,95.0162,42494.0
2025-05-15 15:45:00,95.55,95.59,95.54,95.58,36998.0,95.0162,95.056,95.0063,95.0461,36998.0
2025-05-15 15:50:00,95.58,95.61,95.55,95.56,138297.0,95.0461,95.0759,95.0162,95.0262,138297.0
2025-05-15 15:55:00,95.56,95.62,95.56,95.6,181216.0,95.0262,95.0858,95.0262,95.066,181216.0
2025-05-16 09:30:00,95.83,95.83,95.68,95.68,85605.0,95.2947,95.2947,95.1455,95.1455,85605.0
2025-05-16 09:35:00,95.69,95.71,95.68,95.71,26852.0,95.1554,95.1753,95.1455,95.1753,26852.0
2025-05-16 09:40:00,95.71,95.71,95.65,95.67,80413.0,95.1753,95.1753,95.1157,95.1356,80413.0
2025-05-16 09:45:00,95.67,95.7,95.66,95.69,50362.0,95.1356,95.1654,95.1256,95.1554,50362.0
2025-05-16 09:50:00,95.69,95.73,95.69,95.73,23823.0,95.1554,95.1952,95.1554,95.1952,23823.0
2025-05-16 09:55:00,95.73,95.76,95.72,95.75,64542.0,95.1952,95.2251,95.1853,95.2151,64542.0
2025-05-16 10:00:00,95.74,95.74,95.7,95.71,30173.0,95.2052,95.2052,95.1654,95.1753,30173.0
2025-05-16 10:05:00,95.71,95.73,95.69,95.7,28353.0,95.1753,95.1952,95.1554,95.1654,28353.0
2025-05-16 10:10:00,95.7,95.71,95.66,95.68,30362.0,95.1654,95.1753,95.1256,95.1455,30362.0
2025-05-16 10:15:00,95.68,95.71,95.67,95.7,32282.0,95.1455,95.1753,95.1356,95.1654,32282.0
2025-05-16 10:20:00,95.7,95.71,95.69,95.71,58276.0,95.1654,95.1753,95.1554,95.1753,58276.0
2025-05-16 10:25:00,95.7,95.74,95.68,95.69,67377.0,95.1654,95.2052,95.1455,95.1554,67377.0
2025-05-16 10:30:00,95.68,95.69,95.67,95.68,44159.0,95.1455,95.1554,95.1356,95.1455,44159.0
2025-05-16 10:35:00,95.67,95.68,95.65,95.67,66920.0,95.1356,95.1455,95.1157,95.1356,66920.0
2025-05-16 10:40:00,95.67,95.67,95.61,95.62,52865.0,95.1356,95.1356,95.0759,95.0858,52865.0
2025-05-16 10:45:00,95.62,95.64,95.61,95.64,64539.0,95.0858,95.1057,95.0759,95.1057,64539.0
2025-05-16 10:50:00,95.64,95.64,95.61,95.61,13888.0,95.1057,95.1057,95.0759,95.0759,13888.0
2025-05-16 10:55:00,95.62,95.64,95.61,95.62,30626.0,95.0858,95.1057,95.0759,95.0858,30626.0
2025-05-16 11:00:00,95.63,95.64,95.63,95.63,15423.0,95.0958,95.1057,95.0958,95.0958,15423.0
2025-05-16 11:05:00,95.64,95.65,95.63,95.64,14367.0,95.1057,95.1157,95.0958,95.1057,14367.0
2025-05-16 11:10:00,95.64,95.66,95.64,95.65,18447.0,95.1057,95.1256,95.1057,95.1157,18447.0
2025-05-16 11:15:00,95.64,95.64,95.61,95.62,20389.0,95.1057,95.1057,95.0759,95.0858,20389.0
2025-05-16 11:20:00,95.62,95.62,95.6,95.61,3005.0,95.0858,95.0858,95.066,95.0759,3005.0
2025-05-16 11:25:00,95.6,95.61,95.59,95.61,87955.0,95.066,95.0759,95.056,95.0759,87955.0
2025-05-16 11:30:00,95.61,95.62,95.59,95.62,15617.0,95.0759,95.0858,95.056,95.0858,15617.0
2025-05-16 11:35:00,95.62,95.62,95.61,95.62,1876.0,95.0858,95.0858,95.0759,95.0858,1876.0
2025-05-16 11:40:00,95.62,95.63,95.61,95.63,5728.0,95.0858,95.0958,95.0759,95.0958,5728.0
2025-05-16 11:45:00,95.63,95.63,95.59,95.6,8742.0,95.0958,95.0958,95.056,95.066,8742.0
2025-05-16 11:50:00,95.61,95.62,95.59,95.62,23532.0,95.0759,95.0858,95.056,95.0858,23532.0
2025-05-16 11:55:00,95.62,95.62,95.6,95.62,64051.0,95.0858,95.0858,95.066,95.0858,64051.0
2025-05-16 12:00:00,95.62,95.65,95.61,95.64,23010.0,95.0858,95.1157,95.0759,95.1057,23010.0
2025-05-16 12:05:00,95.64,95.65,95.64,95.64,4292.0,95.1057,95.1157,95.1057,95.1057,4292.0
2025-05-16 12:10:00,95.64,95.67,95.63,95.66,26778.0,95.1057,95.1356,95.0958,95.1256,26778.0
2025-05-16 12:15:00,95.66,95.68,95.66,95.67,8302.0,95.1256,95.1455,95.1256,95.1356,8302.0
2025-05-16 12:20:00,95.67,95.67,95.65,95.66,10979.0,95.1356,95.1356,95.1157,95.1256,10979.0
2025-05-16 12:25:00,95.65,95.66,95.64,95.65,7403.0,95.1157,95.1256,95.1057,95.1157,7403.0
2025-05-16 12:30:00,95.66,95.67,95.61,95.62,31257.0,95.1256,95.1356,95.0759,95.0858,31257.0
2025-05-16 12:35:00,95.62,95.63,95.61,95.63,22088.0,95.0858,95.0958,95.0759,95.0958,22088.0
2025-05-16 12:40:00,95.63,95.64,95.62,95.64,17059.0,95.0958,95.1057,95.0858,95.1057,17059.0
2025-05-16 12:45:00,95.63,95.65,95.63,95.64,6015.0,95.0958,95.1157,95.0958,95.1057,6015.0
2025-05-16 12:50:00,95.64,95.67,95.64,95.66,39628.0,95.1057,95.1356,95.1057,95.1256,39628.0
2025-05-16 12:55:00,95.66,95.67,95.66,95.67,31300.0,95.1256,95.1356,95.1256,95.1356,31300.0
2025-05-16 13:00:00,95.67,95.67,95.66,95.66,60618.0,95.1356,95.1356,95.1256,95.1256,60618.0
2025-05-16 13:05:00,95.67,95.67,95.65,95.65,12902.0,95.1356,95.1356,95.1157,95.1157,12902.0
2025-05-16 13:10:00,95.65,95.67,95.64,95.67,24957.0,95.1157,95.1356,95.1057,95.1356,24957.0
2025-05-16 13:15:00,95.66,95.69,95.66,95.68,45665.0,95.1256,95.1554,95.1256,95.1455,45665.0
2025-05-16 13:20:00,95.68,95.68,95.66,95.67,16901.0,95.1455,95.1455,95.1256,95.1356,16901.0
2025-05-16 13:25:00,95.67,95.68,95.66,95.67,8301.0,95.1356,95.1455,95.1256,95.1356,8301.0
2025-05-16 13:30:00,95.66,95.66,95.65,95.66,957.0,95.1256,95.1256,95.1157,95.1256,957.0
2025-05-16 13:35:00,95.66,95.67,95.64,95.64,16032.0,95.1256,95.1356,95.1057,95.1057,16032.0
2025-05-16 13:40:00,95.63,95.63,95.62,95.62,12451.0,95.0958,95.0958,95.0858,95.0858,12451.0
2025-05-16 13:45:00,95.63,95.64,95.62,95.63,8414.0,95.0958,95.1057,95.0858,95.0958,8414.0
2025-05-16 13:50:00,95.63,95.63,95.62,95.62,10753.0,95.0958,95.0958,95.0858,95.0858,10753.0
2025-05-16 13:55:00,95.62,95.63,95.61,95.63,5042.0,95.0858,95.0958,95.0759,95.0958,5042.0
2025-05-16 14:00:00,95.63,95.65,95.62,95.64,7263.0,95.0958,95.1157,95.0858,95.1057,7263.0
2025-05-16 14:05:00,95.65,95.65,95.63,95.64,6295.0,95.1157,95.1157,95.0958,95.1057,6295.0
2025-05-16 14:10:00,95.64,95.66,95.64,95.65,10160.0,95.1057,95.1256,95.1057,95.1157,10160.0
2025-05-16 14:15:00,95.66,95.66,95.64,95.64,5926.0,95.1256,95.1256,95.1057,95.1057,5926.0
2025-05-16 14:20:00,95.64,95.66,95.63,95.65,46922.0,95.1057,95.1256,95.0958,95.1157,46922.0
2025-05-16 14:25:00,95.65,95.67,95.64,95.67,8542.0,95.1157,95.1356,95.1057,95.1356,8542.0
2025-05-16 14:30:00,95.66,95.68,95.65,95.68,12602.0,95.1256,95.1455,95.1157,95.1455,12602.0
2025-05-16 14:35:00,95.68,95.68,95.66,95.68,30484.0,95.1455,95.1455,95.1256,95.1455,30484.0
2025-05-16 14:40:00,95.69,95.71,95.68,95.7,6657.0,95.1554,95.1753,95.1455,95.1654,6657.0
2025-05-16 14:45:00,95.71,95.72,95.71,95.71,4360.0,95.1753,95.1853,95.1753,95.1753,4360.0
2025-05-16 14:50:00,95.72,95.73,95.71,95.72,2164.0,95.1853,95.1952,95.1753,95.1853,2164.0
2025-05-16 14:55:00,95.71,95.72,95.7,95.7,16161.0,95.1753,95.1853,95.1654,95.1654,16161.0
2025-05-16 15:00:00,95.7,95.73,95.7,95.73,24470.0,95.1654,95.1952,95.1654,95.1952,24470.0
2025-05-16 15:05:00,95.73,95.75,95.71,95.72,46329.0,95.1952,95.2151,95.1753,95.1853,46329.0
2025-05-16 15:10:00,95.72,95.73,95.71,95.73,26099.0,95.1853,95.1952,95.1753,95.1952,26099.0
2025-05-16 15:15:00,95.73,95.73,95.72,95.72,14019.0,95.1952,95.1952,95.1853,95.1853,14019.0
2025-05-16 15:20:00,95.73,95.73,95.7,95.71,66720.0,95.1952,95.1952,95.1654,95.1753,66720.0
2025-05-16 15:25:00,95.71,95.72,95.69,95.7,387195.0,95.1753,95.1853,95.1554,95.1654,387195.0
2025-05-16 15:30:00,95.7,95.71,95.69,95.7,28476.0,95.1654,95.1753,95.1554,95.1654,28476.0
2025-05-16 15:35:00,95.69,95.7,95.68,95.69,12685.0,95.1554,95.1654,95.1455,95.1554,12685.0
2025-05-16 15:40:00,95.69,95.69,95.66,95.67,43404.0,95.1554,95.1554,95.1256,95.1356,43404.0
2025-05-16 15:45:00,95.67,95.69,95.66,95.68,62217.0,95.1356,95.1554,95.1256,95.1455,62217.0
2025-05-16 15:50:00,95.68,95.72,95.67,95.7,118519.0,95.1455,95.1853,95.1356,95.1654,118519.0
2025-05-16 15:55:00,95.7,95.74,95.69,95.73,177674.0,95.1654,95.2052,95.1554,95.1952,177674.0
2025-05-19 09:30:00,95.29,95.43,95.27,95.41,52740.0,94.7577,94.8969,94.7378,94.877,52740.0
2025-05-19 09:35:00,95.41,95.48,95.39,95.47,91423.0,94.877,94.9466,94.8571,94.9367,91423.0
2025-05-19 09:40:00,95.47,95.52,95.46,95.51,47915.0,94.9367,94.9864,94.9267,94.9765,47915.0
2025-05-19 09:45:00,95.5,95.52,95.48,95.51,40426.0,94.9665,94.9864,94.9466,94.9765,40426.0
2025-05-19 09:50:00,95.52,95.53,95.49,95.53,61344.0,94.9864,94.9963,94.9566,94.9963,61344.0
2025-05-19 09:55:00,95.53,95.55,95.52,95.54,63896.0,94.9963,95.0162,94.9864,95.0063,63896.0
2025-05-19 10:00:00,95.54,95.56,95.52,95.55,43132.0,95.0063,95.0262,94.9864,95.0162,43132.0
2025-05-19 10:05:00,95.56,95.6,95.53,95.53,72458.0,95.0262,95.066,94.9963,94.9963,72458.0
2025-05-19 10:10:00,95.53,95.53,95.5,95.51,27727.0,94.9963,94.9963,94.9665,94.9765,27727.0
2025-05-19 10:15:00,95.51,95.53,95.49,95.52,49528.0,94.9765,94.9963,94.9566,94.9864,49528.0
2025-05-19 10:20:00,95.52,95.52,95.48,95.5,19066.0,94.9864,94.9864,94.9466,94.9665,19066.0
2025-05-19 10:25:00,95.49,95.51,95.46,95.51,49788.0,94.9566,94.9765,94.9267,94.9765,49788.0
2025-05-19 10:30:00,95.5,95.52,95.49,95.51,14095.0,94.9665,94.9864,94.9566,94.9765,14095.0
2025-05-19 10:35:00,95.51,95.55,95.51,95.54,9907.0,94.9765,95.0162,94.9765,95.0063,9907.0
2025-05-19 10:40:00,95.55,95.58,95.55,95.57,50535.0,95.0162,95.0461,95.0162,95.0361,50535.0
2025-05-19 10:45:00,95.57,95.58,95.52,95.53,31078.0,95.0361,95.0461,94.9864,94.9963,31078.0
2025-05-19 10:50:00,95.53,95.56,95.52,95.55,23545.0,94.9963,95.0262,94.9864,95.0162,23545.0
2025-05-19 10:55:00,95.55,95.55,95.52,95.53,20505.0,95.0162,95.0162,94.9864,94.9963,20505.0
2025-05-19 11:00:00,95.53,95.58,95.53,95.57,16298.0,94.9963,95.0461,94.9963,95.0361,16298.0
2025-05-19 11:05:00,95.57,95.57,95.54,95.56,18776.0,95.0361,95.0361,95.0063,95.0262,18776.0
2025-05-19 11:10:00,95.56,95.59,95.56,95.58,3246.0,95.0262,95.056,95.0262,95.0461,3246.0
2025-05-19 11:15:00,95.59,95.6,95.57,95.59,10308.0,95.056,95.066,95.0361,95.056,10308.0
2025-05-19 11:20:00,95.59,95.6,95.57,95.59,33564.0,95.056,95.066,95.0361,95.056,33564.0
2025-05-19 11:25:00,95.58,95.58,95.55,95.56,15921.0,95.0461,95.0461,95.0162,95.0262,15921.0
2025-05-19 11:30:00,95.55,95.58,95.55,95.56,25991.0,95.0162,95.0461,95.0162,95.0262,25991.0
2025-05-19 11:35:00,95.56,95.57,95.54,95.55,14412.0,95.0262,95.0361,95.0063,95.0162,14412.0
2025-05-19 11:40:00,95.56,95.58,95.56,95.57,18929.0,95.0262,95.0461,95.0262,95.0361,18929.0
2025-05-19 11:45:00,95.57,95.59,95.53,95.53,21817.0,95.0361,95.056,94.9963,94.9963,21817.0
2025-05-19 11:50:00,95.53,95.55,95.52,95.53,13460.0,94.9963,95.0162,94.9864,94.9963,13460.0
2025-05-19 11:55:00,95.53,95.55,95.52,95.53,12523.0,94.9963,95.0162,94.9864,94.9963,12523.0
2025-05-19 12:00:00,95.52,95.55,95.52,95.55,1673.0,94.9864,95.0162,94.9864,95.0162,1673.0
2025-05-19 12:05:00,95.54,95.54,95.52,95.53,8122.0,95.0063,95.0063,94.9864,94.9963,8122.0
2025-05-19 12:10:00,95.53,95.54,95.52,95.53,32136.0,94.9963,95.0063,94.9864,94.9963,32136.0
2025-05-19 12:15:00,95.53,95.55,95.52,95.53,41436.0,94.9963,95.0162,94.9864,94.9963,41436.0
2025-05-19 12:20:00,95.53,95.56,95.52,95.55,6225.0,94.9963,95.0262,94.9864,95.0162,6225.0
2025-05-19 12:25:00,95.55,95.58,95.55,95.58,10308.0,95.0162,95.0461,95.0162,95.0461,10308.0
2025-05-19 12:30:00,95.58,95.59,95.57,95.57,16920.0,95.0461,95.056,95.0361,95.0361,16920.0
2025-05-19 12:35:00,95.57,95.58,95.57,95.57,10124.0,95.0361,95.0461,95.0361,95.0361,10124.0
2025-05-19 12:40:00,95.58,95.58,95.56,95.56,8158.0,95.0461,95.0461,95.0262,95.0262,8158.0
2025-05-19 12:45:00,95.56,95.58,95.55,95.58,11090.0,95.0262,95.0461,95.0162,95.0461,11090.0
2025-05-19 12:50:00,95.58,95.62,95.57,95.6,26304.0,95.0461,95.0858,95.0361,95.066,26304.0
2025-05-19 12:55:00,95.6,95.61,95.6,95.61,5131.0,95.066,95.0759,95.066,95.0759,5131.0
2025-05-19 13:00:00,95.6,95.62,95.59,95.62,19299.0,95.066,95.0858,95.056,95.0858,19299.0
2025-05-19 13:05:00,95.62,95.64,95.61,95.64,7024.0,95.0858,95.1057,95.0759,95.1057,7024.0
2025-05-19 13:10:00,95.63,95.63,95.59,95.59,28792.0,95.0958,95.0958,95.056,95.056,28792.0
2025-05-19 13:15:00,95.6,95.6,95.58,95.58,18277.0,95.066,95.066,95.0461,95.0461,18277.0
2025-05-19 13:20:00,95.58,95.58,95.58,95.58,900.0,95.0461,95.0461,95.0461,95.0461,900.0
2025-05-19 13:25:00,95.59,95.63,95.59,95.61,31244.0,95.056,95.0958,95.056,95.0759,31244.0
2025-05-19 13:30:00,95.61,95.62,95.6,95.61,23638.0,95.0759,95.0858,95.066,95.0759,23638.0
2025-05-19 13:35:00,95.62,95.62,95.61,95.61,4172.0,95.0858,95.0858,95.0759,95.0759,4172.0
2025-05-19 13:40:00,95.61,95.61,95.59,95.59,17105.0,95.0759,95.0759,95.056,95.056,17105.0
2025-05-19 13:45:00,95.59,95.59,95.57,95.58,5607.0,95.056,95.056,95.0361,95.0461,5607.0
2025-05-19 13:50:00,95.58,95.58,95.54,95.55,26414.0,95.0461,95.0461,95.0063,95.0162,26414.0
2025-05-19 13:55:00,95.55,95.55,95.53,95.54,8088.0,95.0162,95.0162,94.9963,95.0063,8088.0
2025-05-19 14:00:00,95.54,95.55,95.53,95.55,33820.0,95.0063,95.0162,94.9963,95.0162,33820.0
2025-05-19 14:05:00,95.55,95.55,95.53,95.54,5506.0,95.0162,95.0162,94.9963,95.0063,5506.0
2025-05-19 14:10:00,95.55,95.55,95.53,95.54,4605.0,95.0162,95.0162,94.9963,95.0063,4605.0
2025-05-19 14:15:00,95.54,95.58,95.53,95.57,83394.0,95.0063,95.0461,94.9963,95.0361,83394.0
2025-05-19 14:20:00,95.58,95.58,95.56,95.57,35979.0,95.0461,95.0461,95.0262,95.0361,35979.0
2025-05-19 14:25:00,95.58,95.59,95.57,95.58,9423.0,95.0461,95.056,95.0361,95.0461,9423.0
2025-05-19 14:30:00,95.57,95.58,95.57,95.58,21191.0,95.0361,95.0461,95.0361,95.0461,21191.0
2025-05-19 14:35:00,95.58,95.61,95.58,95.59,61876.0,95.0461,95.0759,95.0461,95.056,61876.0
2025-05-19 14:40:00,95.6,95.61,95.6,95.61,16031.0,95.066,95.0759,95.066,95.0759,16031.0
2025-05-19 14:45:00,95.61,95.61,95.59,95.59,15382.0,95.0759,95.0759,95.056,95.056,15382.0
2025-05-19 14:50:00,95.6,95.62,95.6,95.62,7345.0,95.066,95.0858,95.066,95.0858,7345.0
2025-05-19 14:55:00,95.62,95.63,95.61,95.61,17458.0,95.0858,95.0958,95.0759,95.0759,17458.0
2025-05-19 15:00:00,95.62,95.63,95.6,95.62,28249.0,95.0858,95.0958,95.066,95.0858,28249.0
2025-05-19 15:05:00,95.63,95.63,95.6,95.6,18076.0,95.0958,95.0958,95.066,95.066,18076.0
2025-05-19 15:10:00,95.59,95.6,95.58,95.58,19438.0,95.056,95.066,95.0461,95.0461,19438.0
2025-05-19 15:15:00,95.59,95.59,95.57,95.59,6500.0,95.056,95.056,95.0361,95.056,6500.0
2025-05-19 15:20:00,95.59,95.61,95.58,95.58,22985.0,95.056,95.0759,95.0461,95.0461,22985.0
2025-05-19 15:25:00,95.59,95.59,95.54,95.56,64813.0,95.056,95.056,95.0063,95.0262,64813.0
2025-05-19 15:30:00,95.56,95.6,95.55,95.59,68595.0,95.0262,95.066,95.0162,95.056,68595.0
2025-05-19 15:35:00,95.59,95.62,95.59,95.62,7611.0,95.056,95.0858,95.056,95.0858,7611.0
2025-05-19 15:40:00,95.62,95.63,95.61,95.62,40693.0,95.0858,95.0958,95.0759,95.0858,40693.0
2025-05-19 15:45:00,95.62,95.65,95.61,95.65,19161.0,95.0858,95.1157,95.0759,95.1157,19161.0
2025-05-19 15:50:00,95.65,95.68,95.64,95.68,118831.0,95.1157,95.1455,95.1057,95.1455,118831.0
2025-05-19 15:55:00,95.67,95.69,95.66,95.68,209488.0,95.1356,95.1554,95.1256,95.1455,209488.0
2025-05-20 09:30:00,95.5,95.57,95.49,95.55,54244.0,94.9665,95.0361,94.9566,95.0162,54244.0
2025-05-20 09:35:00,95.54,95.56,95.52,95.53,48227.0,95.0063,95.0262,94.9864,94.9963,48227.0
2025-05-20 09:40:00,95.54,95.54,95.5,95.51,18962.0,95.0063,95.0063,94.9665,94.9765,18962.0
2025-05-20 09:45:00,95.51,95.54,95.49,95.51,27997.0,94.9765,95.0063,94.9566,94.9765,27997.0
2025-05-20 09:50:00,95.52,95.58,95.51,95.56,12187.0,94.9864,95.0461,94.9765,95.0262,12187.0
2025-05-20 09:55:00,95.56,95.57,95.52,95.54,28617.0,95.0262,95.0361,94.9864,95.0063,28617.0
2025-05-20 10:00:00,95.55,95.57,95.54,95.57,28417.0,95.0162,95.0361,95.0063,95.0361,28417.0
2025-05-20 10:05:00,95.57,95.59,95.56,95.57,95446.0,95.0361,95.056,95.0262,95.0361,95446.0
2025-05-20 10:10:00,95.56,95.59,95.55,95.59,30255.0,95.0262,95.056,95.0162,95.056,30255.0
2025-05-20 10:15:00,95.58,95.6,95.57,95.58,28539.0,95.0461,95.066,95.0361,95.0461,28539.0
2025-05-20 10:20:00,95.58,95.6,95.58,95.59,33761.0,95.0461,95.066,95.0461,95.056,33761.0
2025-05-20 10:25:00,95.59,95.6,95.55,95.58,34288.0,95.056,95.066,95.0162,95.0461,34288.0
2025-05-20 10:30:00,95.58,95.59,95.56,95.58,23818.0,95.0461,95.056,95.0262,95.0461,23818.0
2025-05-20 10:35:00,95.59,95.61,95.58,95.61,12177.0,95.056,95.0759,95.0461,95.0759,12177.0
2025-05-20 10:40:00,95.62,95.63,95.6,95.63,73747.0,95.0858,95.0958,95.066,95.0958,73747.0
2025-05-20 10:45:00,95.63,95.64,95.62,95.63,11685.0,95.0958,95.1057,95.0858,95.0958,11685.0
2025-05-20 10:50:00,95.63,95.64,95.61,95.61,29382.0,95.0958,95.1057,95.0759,95.0759,29382.0
2025-05-20 10:55:00,95.62,95.62,95.58,95.58,37474.0,95.0858,95.0858,95.0461,95.0461,37474.0
2025-05-20 11:00:00,95.58,95.61,95.56,95.59,38707.0,95.0461,95.0759,95.0262,95.056,38707.0
2025-05-20 11:05:00,95.59,95.6,95.58,95.59,18459.0,95.056,95.066,95.0461,95.056,18459.0
2025-05-20 11:10:00,95.59,95.62,95.58,95.62,24381.0,95.056,95.0858,95.0461,95.0858,24381.0
2025-05-20 11:15:00,95.62,95.68,95.62,95.67,10716.0,95.0858,95.1455,95.0858,95.1356,10716.0
2025-05-20 11:20:00,95.68,95.68,95.64,95.64,45255.0,95.1455,95.1455,95.1057,95.1057,45255.0
2025-05-20 11:25:00,95.63,95.66,95.63,95.65,25576.0,95.0958,95.1256,95.0958,95.1157,25576.0
2025-05-20 11:30:00,95.65,95.67,95.64,95.64,20053.0,95.1157,95.1356,95.1057,95.1057,20053.0
2025-05-20 11:35:00,95.65,95.65,95.6,95.61,32292.0,95.1157,95.1157,95.066,95.0759,32292.0
2025-05-20 11:40:00,95.6,95.62,95.59,95.61,37863.0,95.066,95.0858,95.056,95.0759,37863.0
2025-05-20 11:45:00,95.61,95.62,95.6,95.61,15248.0,95.0759,95.0858,95.066,95.0759,15248.0
2025-05-20 11:50:00,95.61,95.62,95.6,95.6,12070.0,95.0759,95.0858,95.066,95.066,12070.0
2025-05-20 11:55:00,95.61,95.64,95.6,95.63,32365.0,95.0759,95.1057,95.066,95.0958,32365.0
2025-05-20 12:00:00,95.63,95.64,95.59,95.59,12976.0,95.0958,95.1057,95.056,95.056,12976.0
2025-05-20 12:05:00,95.59,95.6,95.57,95.6,30435.0,95.056,95.066,95.0361,95.066,30435.0
2025-05-20 12:10:00,95.6,95.63,95.59,95.62,35285.0,95.066,95.0958,95.056,95.0858,35285.0
2025-05-20 12:15:00,95.62,95.63,95.59,95.63,61247.0,95.0858,95.0958,95.056,95.0958,61247.0
2025-05-20 12:20:00,95.63,95.64,95.6,95.6,53282.0,95.0958,95.1057,95.066,95.066,53282.0
2025-05-20 12:25:00,95.61,95.63,95.6,95.63,40150.0,95.0759,95.0958,95.066,95.0958,40150.0
2025-05-20 12:30:00,95.62,95.63,95.61,95.63,31526.0,95.0858,95.0958,95.0759,95.0958,31526.0
2025-05-20 12:35:00,95.63,95.66,95.62,95.65,79125.0,95.0958,95.1256,95.0858,95.1157,79125.0
2025-05-20 12:40:00,95.65,95.67,95.65,95.66,26921.0,95.1157,95.1356,95.1157,95.1256,26921.0
2025-05-20 12:45:00,95.66,95.66,95.64,95.65,44812.0,95.1256,95.1256,95.1057,95.1157,44812.0
2025-05-20 12:50:00,95.65,95.66,95.65,95.66,21670.0,95.1157,95.1256,95.1157,95.1256,21670.0
2025-05-20 12:55:00,95.66,95.67,95.65,95.67,5891.0,95.1256,95.1356,95.1157,95.1356,5891.0
2025-05-20 13:00:00,95.67,95.68,95.66,95.68,33226.0,95.1356,95.1455,95.1256,95.1455,33226.0
2025-05-20 13:05:00,95.67,95.68,95.66,95.67,27952.0,95.1356,95.1455,95.1256,95.1356,27952.0
2025-05-20 13:10:00,95.67,95.68,95.66,95.67,34536.0,95.1356,95.1455,95.1256,95.1356,34536.0
2025-05-20 13:15:00,95.67,95.68,95.66,95.68,20262.0,95.1356,95.1455,95.1256,95.1455,20262.0
2025-05-20 13:20:00,95.68,95.68,95.65,95.66,10008.0,95.1455,95.1455,95.1157,95.1256,10008.0
2025-05-20 13:25:00,95.66,95.69,95.66,95.67,9417.0,95.1256,95.1554,95.1256,95.1356,9417.0
2025-05-20 13:30:00,95.67,95.67,95.64,95.65,34019.0,95.1356,95.1356,95.1057,95.1157,34019.0
2025-05-20 13:35:00,95.64,95.68,95.64,95.67,12219.0,95.1057,95.1455,95.1057,95.1356,12219.0
2025-05-20 13:40:00,95.67,95.68,95.64,95.65,12432.0,95.1356,95.1455,95.1057,95.1157,12432.0
2025-05-20 13:45:00,95.65,95.66,95.62,95.63,53853.0,95.1157,95.1256,95.0858,95.0958,53853.0
2025-05-20 13:50:00,95.63,95.63,95.61,95.63,27174.0,95.0958,95.0958,95.0759,95.0958,27174.0
2025-05-20 13:55:00,95.62,95.63,95.61,95.63,37303.0,95.0858,95.0958,95.0759,95.0958,37303.0
2025-05-20 14:00:00,95.63,95.63,95.6,95.61,13293.0,95.0958,95.0958,95.066,95.0759,13293.0
2025-05-20 14:05:00,95.62,95.62,95.6,95.62,69749.0,95.0858,95.0858,95.066,95.0858,69749.0
2025-05-20 14:10:00,95.61,95.62,95.61,95.62,5272.0,95.0759,95.0858,95.0759,95.0858,5272.0
2025-05-20 14:15:00,95.62,95.62,95.6,95.6,42049.0,95.0858,95.0858,95.066,95.066,42049.0
2025-05-20 14:20:00,95.61,95.61,95.57,95.59,106981.0,95.0759,95.0759,95.0361,95.056,106981.0
2025-05-20 14:25:00,95.59,95.61,95.55,95.55,8245.0,95.056,95.0759,95.0162,95.0162,8245.0
2025-05-20 14:30:00,95.55,95.59,95.55,95.59,68453.0,95.0162,95.056,95.0162,95.056,68453.0
2025-05-20 14:35:00,95.59,95.61,95.58,95.61,5700.0,95.056,95.0759,95.0461,95.0759,5700.0
2025-05-20 14:40:00,95.61,95.61,95.58,95.58,20436.0,95.0759,95.0759,95.0461,95.0461,20436.0
2025-05-20 14:45:00,95.59,95.6,95.58,95.59,38018.0,95.056,95.066,95.0461,95.056,38018.0
2025-05-20 14:50:00,95.6,95.61,95.59,95.59,49421.0,95.066,95.0759,95.056,95.056,49421.0
2025-05-20 14:55:00,95.59,95.61,95.59,95.59,38168.0,95.056,95.0759,95.056,95.056,38168.0
2025-05-20 15:00:00,95.59,95.59,95.55,95.57,5339.0,95.056,95.056,95.0162,95.0361,5339.0
2025-05-20 15:05:00,95.57,95.59,95.56,95.59,6571.0,95.0361,95.056,95.0262,95.056,6571.0
2025-05-20 15:10:00,95.59,95.61,95.58,95.61,6628.0,95.056,95.0759,95.0461,95.0759,6628.0
2025-05-20 15:15:00,95.6,95.63,95.6,95.63,16122.0,95.066,95.0958,95.066,95.0958,16122.0
2025-05-20 15:20:00,95.63,95.64,95.61,95.61,41044.0,95.0958,95.1057,95.0759,95.0759,41044.0
2025-05-20 15:25:00,95.61,95.62,95.6,95.61,10454.0,95.0759,95.0858,95.066,95.0759,10454.0
2025-05-20 15:30:00,95.61,95.63,95.61,95.63,15563.0,95.0759,95.0958,95.0759,95.0958,15563.0
2025-05-20 15:35:00,95.63,95.65,95.6,95.61,474781.0,95.0958,95.1157,95.066,95.0759,474781.0
2025-05-20 15:40:00,95.61,95.62,95.58,95.59,61088.0,95.0759,95.0858,95.0461,95.056,61088.0
2025-05-20 15:45:00,95.59,95.61,95.58,95.59,116245.0,95.056,95.0759,95.0461,95.056,116245.0
2025-05-20 15:50:00,95.58,95.62,95.57,95.61,86682.0,95.0461,95.0858,95.0361,95.0759,86682.0
2025-05-20 15:55:00,95.61,95.66,95.6,95.64,146725.0,95.0759,95.1256,95.066,95.1057,146725.0
2025-05-21 09:30:00,95.36,95.4,95.36,95.37,45940.0,94.8273,94.8671,94.8273,94.8372,45940.0
2025-05-21 09:35:00,95.37,95.41,95.36,95.4,28996.0,94.8372,94.877,94.8273,94.8671,28996.0
2025-05-21 09:40:00,95.39,95.39,95.37,95.39,8190.0,94.8571,94.8571,94.8372,94.8571,8190.0
2025-05-21 09:45:00,95.4,95.44,95.4,95.44,21672.0,94.8671,94.9068,94.8671,94.9068,21672.0
2025-05-21 09:50:00,95.44,95.44,95.41,95.42,28474.0,94.9068,94.9068,94.877,94.887,28474.0
2025-05-21 09:55:00,95.42,95.42,95.37,95.39,36848.0,94.887,94.887,94.8372,94.8571,36848.0
2025-05-21 10:00:00,95.39,95.44,95.38,95.41,114218.0,94.8571,94.9068,94.8472,94.877,114218.0
2025-05-21 10:05:00,95.41,95.44,95.41,95.44,35744.0,94.877,94.9068,94.877,94.9068,35744.0
2025-05-21 10:10:00,95.44,95.44,95.4,95.4,17665.0,94.9068,94.9068,94.8671,94.8671,17665.0
2025-05-21 10:15:00,95.4,95.41,95.39,95.4,23015.0,94.8671,94.877,94.8571,94.8671,23015.0
2025-05-21 10:20:00,95.4,95.43,95.39,95.39,18891.0,94.8671,94.8969,94.8571,94.8571,18891.0
2025-05-21 10:25:00,95.4,95.41,95.39,95.39,17131.0,94.8671,94.877,94.8571,94.8571,17131.0
2025-05-21 10:30:00,95.39,95.4,95.35,95.37,60609.0,94.8571,94.8671,94.8173,94.8372,60609.0
2025-05-21 10:35:00,95.37,95.4,95.35,95.39,23355.0,94.8372,94.8671,94.8173,94.8571,23355.0
2025-05-21 10:40:00,95.4,95.42,95.35,95.35,55861.0,94.8671,94.887,94.8173,94.8173,55861.0
2025-05-21 10:45:00,95.35,95.37,95.34,95.37,28699.0,94.8173,94.8372,94.8074,94.8372,28699.0
2025-05-21 10:50:00,95.38,95.4,95.37,95.39,14625.0,94.8472,94.8671,94.8372,94.8571,14625.0
2025-05-21 10:55:00,95.39,95.45,95.39,95.44,60147.0,94.8571,94.9168,94.8571,94.9068,60147.0
2025-05-21 11:00:00,95.45,95.46,95.43,95.46,25864.0,94.9168,94.9267,94.8969,94.9267,25864.0
2025-05-21 11:05:00,95.45,95.49,95.45,95.48,19349.0,94.9168,94.9566,94.9168,94.9466,19349.0
2025-05-21 11:10:00,95.48,95.5,95.45,95.49,25767.0,94.9466,94.9665,94.9168,94.9566,25767.0
2025-05-21 11:15:00,95.48,95.49,95.47,95.48,27110.0,94.9466,94.9566,94.9367,94.9466,27110.0
2025-05-21 11:20:00,95.47,95.48,95.46,95.48,7942.0,94.9367,94.9466,94.9267,94.9466,7942.0
2025-05-21 11:25:00,95.47,95.48,95.46,95.46,16937.0,94.9367,94.9466,94.9267,94.9267,16937.0
2025-05-21 11:30:00,95.46,95.46,95.45,95.45,5413.0,94.9267,94.9267,94.9168,94.9168,5413.0
2025-05-21 11:35:00,95.45,95.45,95.42,95.44,17047.0,94.9168,94.9168,94.887,94.9068,17047.0
2025-05-21 11:40:00,95.44,95.45,95.42,95.45,11574.0,94.9068,94.9168,94.887,94.9168,11574.0
2025-05-21 11:45:00,95.45,95.45,95.41,95.42,22343.0,94.9168,94.9168,94.877,94.887,22343.0
2025-05-21 11:50:00,95.43,95.44,95.42,95.44,4124.0,94.8969,94.9068,94.887,94.9068,4124.0
2025-05-21 11:55:00,95.45,95.45,95.41,95.41,49188.0,94.9168,94.9168,94.877,94.877,49188.0
2025-05-21 12:00:00,95.41,95.42,95.4,95.41,18357.0,94.877,94.887,94.8671,94.877,18357.0
2025-05-21 12:05:00,95.41,95.44,95.39,95.43,13113.0,94.877,94.9068,94.8571,94.8969,13113.0
2025-05-21 12:10:00,95.43,95.44,95.4,95.41,19427.0,94.8969,94.9068,94.8671,94.877,19427.0
2025-05-21 12:15:00,95.41,95.41,95.4,95.4,8514.0,94.877,94.877,94.8671,94.8671,8514.0
2025-05-21 12:20:00,95.4,95.41,95.38,95.39,5970.0,94.8671,94.877,94.8472,94.8571,5970.0
2025-05-21 12:25:00,95.39,95.41,95.39,95.41,18505.0,94.8571,94.877,94.8571,94.877,18505.0
2025-05-21 12:30:00,95.42,95.44,95.41,95.43,5300.0,94.887,94.9068,94.877,94.8969,5300.0
2025-05-21 12:35:00,95.43,95.43,95.4,95.41,12673.0,94.8969,94.8969,94.8671,94.877,12673.0
2025-05-21 12:40:00,95.41,95.43,95.4,95.43,22512.0,94.877,94.8969,94.8671,94.8969,22512.0
2025-05-21 12:45:00,95.43,95.44,95.42,95.44,14192.0,94.8969,94.9068,94.887,94.9068,14192.0
2025-05-21 12:50:00,95.45,95.45,95.43,95.44,12796.0,94.9168,94.9168,94.8969,94.9068,12796.0
2025-05-21 12:55:00,95.44,95.45,95.41,95.41,36970.0,94.9068,94.9168,94.877,94.877,36970.0
2025-05-21 13:00:00,95.42,95.43,95.37,95.39,21179.0,94.887,94.8969,94.8372,94.8571,21179.0
2025-05-21 13:05:00,95.4,95.4,95.33,95.34,35905.0,94.8671,94.8671,94.7975,94.8074,35905.0
2025-05-21 13:10:00,95.34,95.36,95.33,95.34,43530.0,94.8074,94.8273,94.7975,94.8074,43530.0
2025-05-21 13:15:00,95.33,95.33,95.25,95.28,138387.0,94.7975,94.7975,94.7179,94.7477,138387.0
2025-05-21 13:20:00,95.28,95.28,95.18,95.19,98321.0,94.7477,94.7477,94.6483,94.6582,98321.0
2025-05-21 13:25:00,95.18,95.19,95.13,95.14,90317.0,94.6483,94.6582,94.5986,94.6085,90317.0
2025-05-21 13:30:00,95.13,95.23,95.08,95.2,95786.0,94.5986,94.698,94.5489,94.6682,95786.0
2025-05-21 13:35:00,95.2,95.23,95.17,95.23,89370.0,94.6682,94.698,94.6384,94.698,89370.0
2025-05-21 13:40:00,95.23,95.23,95.13,95.14,47316.0,94.698,94.698,94.5986,94.6085,47316.0
2025-05-21 13:45:00,95.14,95.15,95.09,95.11,41372.0,94.6085,94.6185,94.5588,94.5787,41372.0
2025-05-21 13:50:00,95.11,95.15,95.08,95.12,115631.0,94.5787,94.6185,94.5489,94.5886,115631.0
2025-05-21 13:55:00,95.11,95.15,95.1,95.15,57824.0,94.5787,94.6185,94.5687,94.6185,57824.0
2025-05-21 14:00:00,95.15,95.15,95.06,95.06,69974.0,94.6185,94.6185,94.529,94.529,69974.0
2025-05-21 14:05:00,95.06,95.1,95.04,95.08,57360.0,94.529,94.5687,94.5091,94.5489,57360.0
2025-05-21 14:10:00,95.08,95.08,95.01,95.06,108154.0,94.5489,94.5489,94.4792,94.529,108154.0
2025-05-21 14:15:00,95.06,95.1,95.05,95.06,96199.0,94.529,94.5687,94.519,94.529,96199.0
2025-05-21 14:20:00,95.06,95.09,95.03,95.08,111658.0,94.529,94.5588,94.4991,94.5489,111658.0
2025-05-21 14:25:00,95.08,95.13,95.08,95.12,93647.0,94.5489,94.5986,94.5489,94.5886,93647.0
2025-05-21 14:30:00,95.12,95.13,95.1,95.13,74378.0,94.5886,94.5986,94.5687,94.5986,74378.0
2025-05-21 14:35:00,95.13,95.16,95.12,95.15,129067.0,94.5986,94.6284,94.5886,94.6185,129067.0
2025-05-21 14:40:00,95.15,95.18,95.14,95.16,58743.0,94.6185,94.6483,94.6085,94.6284,58743.0
2025-05-21 14:45:00,95.16,95.17,95.06,95.08,115975.0,94.6284,94.6384,94.529,94.5489,115975.0
2025-05-21 14:50:00,95.08,95.09,95.05,95.06,83529.0,94.5489,94.5588,94.519,94.529,83529.0
2025-05-21 14:55:00,95.05,95.08,95.02,95.05,91450.0,94.519,94.5489,94.4892,94.519,91450.0
2025-05-21 15:00:00,95.05,95.08,95.05,95.07,27678.0,94.519,94.5489,94.519,94.5389,27678.0
2025-05-21 15:05:00,95.07,95.09,95.01,95.02,50800.0,94.5389,94.5588,94.4792,94.4892,50800.0
2025-05-21 15:10:00,95.02,95.06,95.0,95.05,54047.0,94.4892,94.529,94.4693,94.519,54047.0
2025-05-21 15:15:00,95.05,95.06,95.01,95.03,42750.0,94.519,94.529,94.4792,94.4991,42750.0
2025-05-21 15:20:00,95.03,95.04,95.01,95.01,73495.0,94.4991,94.5091,94.4792,94.4792,73495.0
2025-05-21 15:25:00,95.01,95.01,94.98,94.98,58057.0,94.4792,94.4792,94.4494,94.4494,58057.0
2025-05-21 15:30:00,94.98,95.04,94.98,95.03,41282.0,94.4494,94.5091,94.4494,94.4991,41282.0
2025-05-21 15:35:00,95.03,95.08,95.02,95.08,58564.0,94.4991,94.5489,94.4892,94.5489,58564.0
2025-05-21 15:40:00,95.08,95.09,95.05,95.08,93280.0,94.5489,94.5588,94.519,94.5489,93280.0
2025-05-21 15:45:00,95.08,95.08,95.04,95.05,77558.0,94.5489,94.5489,94.5091,94.519,77558.0
2025-05-21 15:50:00,95.05,95.07,95.01,95.02,144797.0,94.519,94.5389,94.4792,94.4892,144797.0
2025-05-21 15:55:00,95.02,95.03,94.99,95.0,363113.0,94.4892,94.4991,94.4594,94.4693,363113.0
2025-05-22 09:30:00,94.96,95.04,94.95,94.95,70459.0,94.4295,94.5091,94.4196,94.4196,70459.0
2025-05-22 09:35:00,94.96,95.01,94.93,94.95,76752.0,94.4295,94.4792,94.3997,94.4196,76752.0
2025-05-22 09:40:00,94.95,95.0,94.95,94.96,49659.0,94.4196,94.4693,94.4196,94.4295,49659.0
2025-05-22 09:45:00,94.96,94.98,94.91,94.94,79946.0,94.4295,94.4494,94.3798,94.4096,79946.0
2025-05-22 09:50:00,94.93,95.0,94.92,94.99,68576.0,94.3997,94.4693,94.3897,94.4594,68576.0
2025-05-22 09:55:00,94.99,95.01,94.97,94.99,60322.0,94.4594,94.4792,94.4395,94.4594,60322.0
2025-05-22 10:00:00,95.0,95.06,94.98,95.04,70183.0,94.4693,94.529,94.4494,94.5091,70183.0
2025-05-22 10:05:00,95.04,95.08,95.03,95.07,38843.0,94.5091,94.5489,94.4991,94.5389,38843.0
2025-05-22 10:10:00,95.07,95.07,95.01,95.03,123233.0,94.5389,94.5389,94.4792,94.4991,123233.0
2025-05-22 10:15:00,95.03,95.05,95.02,95.04,40533.0,94.4991,94.519,94.4892,94.5091,40533.0
2025-05-22 10:20:00,95.04,95.05,95.01,95.04,45328.0,94.5091,94.519,94.4792,94.5091,45328.0
2025-05-22 10:25:00,95.03,95.05,95.01,95.03,38270.0,94.4991,94.519,94.4792,94.4991,38270.0
2025-05-22 10:30:00,95.03,95.05,95.0,95.02,37968.0,94.4991,94.519,94.4693,94.4892,37968.0
2025-05-22 10:35:00,95.0,95.02,94.98,94.98,44200.0,94.4693,94.4892,94.4494,94.4494,44200.0
2025-05-22 10:40:00,94.98,95.01,94.97,95.0,64820.0,94.4494,94.4792,94.4395,94.4693,64820.0
2025-05-22 10:45:00,95.0,95.03,94.98,94.99,63616.0,94.4693,94.4991,94.4494,94.4594,63616.0
2025-05-22 10:50:00,94.99,94.99,94.94,94.95,55674.0,94.4594,94.4594,94.4096,94.4196,55674.0
2025-05-22 10:55:00,94.95,94.98,94.94,94.98,64083.0,94.4196,94.4494,94.4096,94.4494,64083.0
2025-05-22 11:00:00,94.98,94.99,94.95,94.97,47296.0,94.4494,94.4594,94.4196,94.4395,47296.0
2025-05-22 11:05:00,94.98,95.0,94.96,95.0,104555.0,94.4494,94.4693,94.4295,94.4693,104555.0
2025-05-22 11:10:00,95.0,95.0,94.97,94.98,46181.0,94.4693,94.4693,94.4395,94.4494,46181.0
2025-05-22 11:15:00,94.98,94.98,94.95,94.98,51008.0,94.4494,94.4494,94.4196,94.4494,51008.0
2025-05-22 11:20:00,94.98,95.04,94.98,95.04,44583.0,94.4494,94.5091,94.4494,94.5091,44583.0
2025-05-22 11:25:00,95.04,95.05,95.02,95.05,50595.0,94.5091,94.519,94.4892,94.519,50595.0
2025-05-22 11:30:00,95.04,95.07,95.03,95.07,39983.0,94.5091,94.5389,94.4991,94.5389,39983.0
2025-05-22 11:35:00,95.07,95.14,95.07,95.11,48958.0,94.5389,94.6085,94.5389,94.5787,48958.0
2025-05-22 11:40:00,95.11,95.12,95.09,95.11,27851.0,94.5787,94.5886,94.5588,94.5787,27851.0
2025-05-22 11:45:00,95.1,95.13,95.09,95.1,24789.0,94.5687,94.5986,94.5588,94.5687,24789.0
2025-05-22 11:50:00,95.11,95.13,95.1,95.11,14053.0,94.5787,94.5986,94.5687,94.5787,14053.0
2025-05-22 11:55:00,95.12,95.13,95.11,95.13,18359.0,94.5886,94.5986,94.5787,94.5986,18359.0
2025-05-22 12:00:00,95.14,95.17,95.13,95.15,26579.0,94.6085,94.6384,94.5986,94.6185,26579.0
2025-05-22 12:05:00,95.15,95.19,95.14,95.18,28033.0,94.6185,94.6582,94.6085,94.6483,28033.0
2025-05-22 12:10:00,95.18,95.24,95.18,95.23,25897.0,94.6483,94.708,94.6483,94.698,25897.0
2025-05-22 12:15:00,95.23,95.26,95.22,95.22,25185.0,94.698,94.7278,94.6881,94.6881,25185.0
2025-05-22 12:20:00,95.22,95.23,95.21,95.21,38324.0,94.6881,94.698,94.6781,94.6781,38324.0
2025-05-22 12:25:00,95.2,95.21,95.19,95.2,55930.0,94.6682,94.6781,94.6582,94.6682,55930.0
2025-05-22 12:30:00,95.21,95.21,95.17,95.19,41679.0,94.6781,94.6781,94.6384,94.6582,41679.0
2025-05-22 12:35:00,95.19,95.2,95.17,95.19,29191.0,94.6582,94.6682,94.6384,94.6582,29191.0
2025-05-22 12:40:00,95.19,95.2,95.17,95.17,9182.0,94.6582,94.6682,94.6384,94.6384,9182.0
2025-05-22 12:45:00,95.17,95.18,95.15,95.16,10261.0,94.6384,94.6483,94.6185,94.6284,10261.0
2025-05-22 12:50:00,95.15,95.17,95.14,95.17,36507.0,94.6185,94.6384,94.6085,94.6384,36507.0
2025-05-22 12:55:00,95.16,95.16,95.12,95.12,22849.0,94.6284,94.6284,94.5886,94.5886,22849.0
2025-05-22 13:00:00,95.13,95.16,95.1,95.11,32799.0,94.5986,94.6284,94.5687,94.5787,32799.0
2025-05-22 13:05:00,95.11,95.12,95.08,95.09,15750.0,94.5787,94.5886,94.5489,94.5588,15750.0
2025-05-22 13:10:00,95.08,95.12,95.06,95.1,39079.0,94.5489,94.5886,94.529,94.5687,39079.0
2025-05-22 13:15:00,95.1,95.16,95.1,95.14,57489.0,94.5687,94.6284,94.5687,94.6085,57489.0
2025-05-22 13:20:00,95.15,95.18,95.15,95.18,6527.0,94.6185,94.6483,94.6185,94.6483,6527.0
2025-05-22 13:25:00,95.19,95.2,95.17,95.19,18863.0,94.6582,94.6682,94.6384,94.6582,18863.0
2025-05-22 13:30:00,95.19,95.19,95.16,95.19,22018.0,94.6582,94.6582,94.6284,94.6582,22018.0
2025-05-22 13:35:00,95.2,95.2,95.15,95.17,12002.0,94.6682,94.6682,94.6185,94.6384,12002.0
2025-05-22 13:40:00,95.17,95.18,95.16,95.17,23045.0,94.6384,94.6483,94.6284,94.6384,23045.0
2025-05-22 13:45:00,95.17,95.18,95.16,95.18,16846.0,94.6384,94.6483,94.6284,94.6483,16846.0
2025-05-22 13:50:00,95.17,95.18,95.17,95.18,24815.0,94.6384,94.6483,94.6384,94.6483,24815.0
2025-05-22 13:55:00,95.18,95.21,95.18,95.19,36094.0,94.6483,94.6781,94.6483,94.6582,36094.0
2025-05-22 14:00:00,95.19,95.22,95.19,95.22,37327.0,94.6582,94.6881,94.6582,94.6881,37327.0
2025-05-22 14:05:00,95.22,95.25,95.22,95.23,30042.0,94.6881,94.7179,94.6881,94.698,30042.0
2025-05-22 14:10:00,95.23,95.25,95.22,95.25,29432.0,94.698,94.7179,94.6881,94.7179,29432.0
2025-05-22 14:15:00,95.26,95.26,95.24,95.25,40997.0,94.7278,94.7278,94.708,94.7179,40997.0
2025-05-22 14:20:00,95.25,95.26,95.23,95.25,47769.0,94.7179,94.7278,94.698,94.7179,47769.0
2025-05-22 14:25:00,95.25,95.25,95.2,95.22,16687.0,94.7179,94.7179,94.6682,94.6881,16687.0
2025-05-22 14:30:00,95.21,95.22,95.19,95.21,63147.0,94.6781,94.6881,94.6582,94.6781,63147.0
2025-05-22 14:35:00,95.2,95.22,95.19,95.2,88052.0,94.6682,94.6881,94.6582,94.6682,88052.0
2025-05-22 14:40:00,95.2,95.2,95.18,95.2,44923.0,94.6682,94.6682,94.6483,94.6682,44923.0
2025-05-22 14:45:00,95.2,95.22,95.18,95.2,50328.0,94.6682,94.6881,94.6483,94.6682,50328.0
2025-05-22 14:50:00,95.2,95.22,95.18,95.19,46727.0,94.6682,94.6881,94.6483,94.6582,46727.0
2025-05-22 14:55:00,95.19,95.21,95.19,95.2,51788.0,94.6582,94.6781,94.6582,94.6682,51788.0
2025-05-22 15:00:00,95.2,95.22,95.2,95.22,11135.0,94.6682,94.6881,94.6682,94.6881,11135.0
2025-05-22 15:05:00,95.22,95.23,95.21,95.21,9185.0,94.6881,94.698,94.6781,94.6781,9185.0
2025-05-22 15:10:00,95.21,95.23,95.21,95.21,11922.0,94.6781,94.698,94.6781,94.6781,11922.0
2025-05-22 15:15:00,95.22,95.22,95.2,95.21,24519.0,94.6881,94.6881,94.6682,94.6781,24519.0
2025-05-22 15:20:00,95.2,95.22,95.2,95.21,15968.0,94.6682,94.6881,94.6682,94.6781,15968.0
2025-05-22 15:25:00,95.21,95.22,95.2,95.22,17875.0,94.6781,94.6881,94.6682,94.6881,17875.0
2025-05-22 15:30:00,95.22,95.23,95.19,95.2,38473.0,94.6881,94.698,94.6582,94.6682,38473.0
2025-05-22 15:35:00,95.2,95.21,95.19,95.2,34074.0,94.6682,94.6781,94.6582,94.6682,34074.0
2025-05-22 15:40:00,95.2,95.21,95.18,95.19,86842.0,94.6682,94.6781,94.6483,94.6582,86842.0
2025-05-22 15:45:00,95.19,95.2,95.16,95.19,94938.0,94.6582,94.6682,94.6284,94.6582,94938.0
2025-05-22 15:50:00,95.2,95.21,95.18,95.2,293426.0,94.6682,94.6781,94.6483,94.6682,293426.0
2025-05-22 15:55:00,95.2,95.2,95.14,95.15,287895.0,94.6682,94.6682,94.6085,94.6185,287895.0
2025-05-23 09:30:00,94.89,94.99,94.86,94.94,107225.0,94.3599,94.4594,94.3301,94.4096,107225.0
2025-05-23 09:35:00,94.94,94.99,94.94,94.95,71292.0,94.4096,94.4594,94.4096,94.4196,71292.0
2025-05-23 09:40:00,94.95,94.98,94.93,94.98,52433.0,94.4196,94.4494,94.3997,94.4494,52433.0
2025-05-23 09:45:00,94.97,94.98,94.94,94.97,58960.0,94.4395,94.4494,94.4096,94.4395,58960.0
2025-05-23 09:50:00,94.97,95.0,94.95,94.97,118796.0,94.4395,94.4693,94.4196,94.4395,118796.0
2025-05-23 09:55:00,94.97,94.98,94.95,94.97,78736.0,94.4395,94.4494,94.4196,94.4395,78736.0
2025-05-23 10:00:00,94.98,94.99,94.96,94.98,56476.0,94.4494,94.4594,94.4295,94.4494,56476.0
2025-05-23 10:05:00,94.98,94.99,94.96,94.98,56014.0,94.4494,94.4594,94.4295,94.4494,56014.0
2025-05-23 10:10:00,94.98,95.0,94.96,94.98,49275.0,94.4494,94.4693,94.4295,94.4494,49275.0
2025-05-23 10:15:00,94.97,94.98,94.93,94.93,39008.0,94.4395,94.4494,94.3997,94.3997,39008.0
2025-05-23 10:20:00,94.94,94.96,94.92,94.95,47212.0,94.4096,94.4295,94.3897,94.4196,47212.0
2025-05-23 10:25:00,94.95,94.95,94.89,94.91,42253.0,94.4196,94.4196,94.3599,94.3798,42253.0
2025-05-23 10:30:00,94.91,94.95,94.9,94.95,44486.0,94.3798,94.4196,94.3699,94.4196,44486.0
2025-05-23 10:35:00,94.95,94.95,94.92,94.94,24743.0,94.4196,94.4196,94.3897,94.4096,24743.0
2025-05-23 10:40:00,94.94,94.95,94.92,94.95,53809.0,94.4096,94.4196,94.3897,94.4196,53809.0
2025-05-23 10:45:00,94.95,94.97,94.93,94.95,57813.0,94.4196,94.4395,94.3997,94.4196,57813.0
2025-05-23 10:50:00,94.95,94.95,94.91,94.94,42642.0,94.4196,94.4196,94.3798,94.4096,42642.0
2025-05-23 10:55:00,94.93,94.94,94.92,94.92,40064.0,94.3997,94.4096,94.3897,94.3897,40064.0
2025-05-23 11:00:00,94.93,94.94,94.92,94.93,50139.0,94.3997,94.4096,94.3897,94.3997,50139.0
2025-05-23 11:05:00,94.93,94.93,94.9,94.93,18019.0,94.3997,94.3997,94.3699,94.3997,18019.0
2025-05-23 11:10:00,94.93,94.93,94.91,94.93,35673.0,94.3997,94.3997,94.3798,94.3997,35673.0
2025-05-23 11:15:00,94.93,94.96,94.9,94.95,39263.0,94.3997,94.4295,94.3699,94.4196,39263.0
2025-05-23 11:20:00,94.95,94.97,94.95,94.95,25528.0,94.4196,94.4395,94.4196,94.4196,25528.0
2025-05-23 11:25:00,94.95,94.98,94.95,94.98,26770.0,94.4196,94.4494,94.4196,94.4494,26770.0
2025-05-23 11:30:00,94.97,94.99,94.97,94.99,4720.0,94.4395,94.4594,94.4395,94.4594,4720.0
2025-05-23 11:35:00,94.98,95.03,94.98,95.02,46318.0,94.4494,94.4991,94.4494,94.4892,46318.0
2025-05-23 11:40:00,95.01,95.04,95.01,95.04,24678.0,94.4792,94.5091,94.4792,94.5091,24678.0
2025-05-23 11:45:00,95.03,95.05,95.02,95.04,21299.0,94.4991,94.519,94.4892,94.5091,21299.0
2025-05-23 11:50:00,95.05,95.05,95.01,95.02,34482.0,94.519,94.519,94.4792,94.4892,34482.0
2025-05-23 11:55:00,95.03,95.04,95.01,95.01,43257.0,94.4991,94.5091,94.4792,94.4792,43257.0
2025-05-23 12:00:00,95.02,95.02,94.98,94.99,35319.0,94.4892,94.4892,94.4494,94.4594,35319.0
2025-05-23 12:05:00,94.98,95.01,94.97,94.99,89664.0,94.4494,94.4792,94.4395,94.4594,89664.0
2025-05-23 12:10:00,95.0,95.0,94.98,95.0,22542.0,94.4693,94.4693,94.4494,94.4693,22542.0
2025-05-23 12:15:00,95.0,95.02,94.99,94.99,22444.0,94.4693,94.4892,94.4594,94.4594,22444.0
2025-05-23 12:20:00,95.0,95.02,94.99,95.02,33715.0,94.4693,94.4892,94.4594,94.4892,33715.0
2025-05-23 12:25:00,95.02,95.02,94.99,94.99,25368.0,94.4892,94.4892,94.4594,94.4594,25368.0
2025-05-23 12:30:00,94.99,94.99,94.96,94.98,44440.0,94.4594,94.4594,94.4295,94.4494,44440.0
2025-05-23 12:35:00,94.98,95.02,94.98,95.02,33621.0,94.4494,94.4892,94.4494,94.4892,33621.0
2025-05-23 12:40:00,95.02,95.02,94.99,95.02,37354.0,94.4892,94.4892,94.4594,94.4892,37354.0
2025-05-23 12:45:00,95.02,95.03,95.0,95.03,35437.0,94.4892,94.4991,94.4693,94.4991,35437.0
2025-05-23 12:50:00,95.03,95.04,95.02,95.03,13837.0,94.4991,94.5091,94.4892,94.4991,13837.0
2025-05-23 12:55:00,95.03,95.03,95.0,95.01,24200.0,94.4991,94.4991,94.4693,94.4792,24200.0
2025-05-23 13:00:00,95.02,95.05,95.01,95.05,26423.0,94.4892,94.519,94.4792,94.519,26423.0
2025-05-23 13:05:00,95.05,95.06,95.04,95.06,27583.0,94.519,94.529,94.5091,94.529,27583.0
2025-05-23 13:10:00,95.06,95.09,95.05,95.08,53550.0,94.529,94.5588,94.519,94.5489,53550.0
2025-05-23 13:15:00,95.08,95.12,95.08,95.11,34569.0,94.5489,94.5886,94.5489,94.5787,34569.0
2025-05-23 13:20:00,95.1,95.12,95.09,95.11,48260.0,94.5687,94.5886,94.5588,94.5787,48260.0
2025-05-23 13:25:00,95.1,95.11,95.1,95.1,18420.0,94.5687,94.5787,94.5687,94.5687,18420.0
2025-05-23 13:30:00,95.1,95.11,95.09,95.09,17472.0,94.5687,94.5787,94.5588,94.5588,17472.0
2025-05-23 13:35:00,95.09,95.1,95.08,95.09,10462.0,94.5588,94.5687,94.5489,94.5588,10462.0
2025-05-23 13:40:00,95.09,95.1,95.06,95.09,62928.0,94.5588,94.5687,94.529,94.5588,62928.0
2025-05-23 13:45:00,95.09,95.11,95.08,95.11,24248.0,94.5588,94.5787,94.5489,94.5787,24248.0
2025-05-23 13:50:00,95.11,95.14,95.11,95.13,46009.0,94.5787,94.6085,94.5787,94.5986,46009.0
2025-05-23 13:55:00,95.13,95.13,95.11,95.13,35846.0,94.5986,94.5986,94.5787,94.5986,35846.0
2025-05-23 14:00:00,95.12,95.14,95.11,95.14,16608.0,94.5886,94.6085,94.5787,94.6085,16608.0
2025-05-23 14:05:00,95.15,95.17,95.15,95.15,6368.0,94.6185,94.6384,94.6185,94.6185,6368.0
2025-05-23 14:10:00,95.14,95.16,95.14,95.15,10706.0,94.6085,94.6284,94.6085,94.6185,10706.0
2025-05-23 14:15:00,95.16,95.17,95.12,95.12,15132.0,94.6284,94.6384,94.5886,94.5886,15132.0
2025-05-23 14:20:00,95.13,95.13,95.1,95.13,43222.0,94.5986,94.5986,94.5687,94.5986,43222.0
2025-05-23 14:25:00,95.15,95.15,95.12,95.13,24570.0,94.6185,94.6185,94.5886,94.5986,24570.0
2025-05-23 14:30:00,95.14,95.18,95.14,95.17,16989.0,94.6085,94.6483,94.6085,94.6384,16989.0
2025-05-23 14:35:00,95.17,95.18,95.16,95.16,18709.0,94.6384,94.6483,94.6284,94.6284,18709.0
2025-05-23 14:40:00,95.16,95.16,95.14,95.15,25566.0,94.6284,94.6284,94.6085,94.6185,25566.0
2025-05-23 14:45:00,95.14,95.17,95.13,95.17,7802.0,94.6085,94.6384,94.5986,94.6384,7802.0
2025-05-23 14:50:00,95.16,95.17,95.15,95.16,3761.0,94.6284,94.6384,94.6185,94.6284,3761.0
2025-05-23 14:55:00,95.16,95.17,95.14,95.14,14057.0,94.6284,94.6384,94.6085,94.6085,14057.0
2025-05-23 15:00:00,95.14,95.15,95.13,95.14,20674.0,94.6085,94.6185,94.5986,94.6085,20674.0
2025-05-23 15:05:00,95.14,95.18,95.14,95.15,24815.0,94.6085,94.6483,94.6085,94.6185,24815.0
2025-05-23 15:10:00,95.16,95.17,95.15,95.16,6423.0,94.6284,94.6384,94.6185,94.6284,6423.0
2025-05-23 15:15:00,95.15,95.15,95.11,95.12,12444.0,94.6185,94.6185,94.5787,94.5886,12444.0
2025-05-23 15:20:00,95.12,95.12,95.1,95.1,25667.0,94.5886,94.5886,94.5687,94.5687,25667.0
2025-05-23 15:25:00,95.12,95.13,95.1,95.13,18592.0,94.5886,94.5986,94.5687,94.5986,18592.0
2025-05-23 15:30:00,95.14,95.15,95.12,95.14,9847.0,94.6085,94.6185,94.5886,94.6085,9847.0
2025-05-23 15:35:00,95.14,95.17,95.14,95.17,1881.0,94.6085,94.6384,94.6085,94.6384,1881.0
2025-05-23 15:40:00,95.16,95.18,95.14,95.15,22319.0,94.6284,94.6483,94.6085,94.6185,22319.0
2025-05-23 15:45:00,95.15,95.15,95.12,95.14,30204.0,94.6185,94.6185,94.5886,94.6085,30204.0
2025-05-23 15:50:00,95.14,95.14,95.1,95.12,114891.0,94.6085,94.6085,94.5687,94.5886,114891.0
2025-05-23 15:55:00,95.11,95.15,95.1,95.12,55788.0,94.5787,94.6185,94.5687,94.5886,55788.0
2025-05-27 09:30:00,95.56,95.6,95.46,95.46,90257.0,95.0262,95.066,94.9267,94.9267,90257.0
2025-05-27 09:35:00,95.46,95.5,95.42,95.5,77535.0,94.9267,94.9665,94.887,94.9665,77535.0
2025-05-27 09:40:00,95.5,95.52,95.49,95.51,62450.0,94.9665,94.9864,94.9566,94.9765,62450.0
2025-05-27 09:45:00,95.51,95.53,95.49,95.5,37382.0,94.9765,94.9963,94.9566,94.9665,37382.0
2025-05-27 09:50:00,95.5,95.5,95.48,95.49,79483.0,94.9665,94.9665,94.9466,94.9566,79483.0
2025-05-27 09:55:00,95.5,95.51,95.48,95.49,33781.0,94.9665,94.9765,94.9466,94.9566,33781.0
2025-05-27 10:00:00,95.49,95.51,95.48,95.48,38759.0,94.9566,94.9765,94.9466,94.9466,38759.0
2025-05-27 10:05:00,95.49,95.53,95.48,95.52,73918.0,94.9566,94.9963,94.9466,94.9864,73918.0
2025-05-27 10:10:00,95.53,95.53,95.5,95.51,26003.0,94.9963,94.9963,94.9665,94.9765,26003.0
2025-05-27 10:15:00,95.52,95.55,95.51,95.55,23234.0,94.9864,95.0162,94.9765,95.0162,23234.0
2025-05-27 10:20:00,95.55,95.57,95.54,95.56,18493.0,95.0162,95.0361,95.0063,95.0262,18493.0
2025-05-27 10:25:00,95.56,95.58,95.54,95.55,71087.0,95.0262,95.0461,95.0063,95.0162,71087.0
2025-05-27 10:30:00,95.55,95.58,95.54,95.55,64587.0,95.0162,95.0461,95.0063,95.0162,64587.0
2025-05-27 10:35:00,95.55,95.55,95.53,95.55,48247.0,95.0162,95.0162,94.9963,95.0162,48247.0
2025-05-27 10:40:00,95.56,95.57,95.55,95.57,28813.0,95.0262,95.0361,95.0162,95.0361,28813.0
2025-05-27 10:45:00,95.57,95.6,95.56,95.58,54114.0,95.0361,95.066,95.0262,95.0461,54114.0
2025-05-27 10:50:00,95.58,95.6,95.57,95.59,9992.0,95.0461,95.066,95.0361,95.056,9992.0
2025-05-27 10:55:00,95.59,95.61,95.57,95.58,27558.0,95.056,95.0759,95.0361,95.0461,27558.0
2025-05-27 11:00:00,95.58,95.59,95.56,95.57,48985.0,95.0461,95.056,95.0262,95.0361,48985.0
2025-05-27 11:05:00,95.57,95.57,95.56,95.57,49003.0,95.0361,95.0361,95.0262,95.0361,49003.0
2025-05-27 11:10:00,95.57,95.58,95.56,95.57,33336.0,95.0361,95.0461,95.0262,95.0361,33336.0
2025-05-27 11:15:00,95.57,95.58,95.55,95.57,31178.0,95.0361,95.0461,95.0162,95.0361,31178.0
2025-05-27 11:20:00,95.58,95.58,95.55,95.58,29473.0,95.0461,95.0461,95.0162,95.0461,29473.0
2025-05-27 11:25:00,95.58,95.61,95.58,95.6,31390.0,95.0461,95.0759,95.0461,95.066,31390.0
2025-05-27 11:30:00,95.61,95.61,95.57,95.59,45263.0,95.0759,95.0759,95.0361,95.056,45263.0
2025-05-27 11:35:00,95.59,95.6,95.58,95.59,38761.0,95.056,95.066,95.0461,95.056,38761.0
2025-05-27 11:40:00,95.59,95.62,95.59,95.62,22252.0,95.056,95.0858,95.056,95.0858,22252.0
2025-05-27 11:45:00,95.62,95.62,95.61,95.62,13981.0,95.0858,95.0858,95.0759,95.0858,13981.0
2025-05-27 11:50:00,95.62,95.65,95.6,95.65,50096.0,95.0858,95.1157,95.066,95.1157,50096.0
2025-05-27 11:55:00,95.65,95.65,95.61,95.63,56083.0,95.1157,95.1157,95.0759,95.0958,56083.0
2025-05-27 12:00:00,95.63,95.65,95.62,95.64,31204.0,95.0958,95.1157,95.0858,95.1057,31204.0
2025-05-27 12:05:00,95.64,95.65,95.63,95.64,36103.0,95.1057,95.1157,95.0958,95.1057,36103.0
2025-05-27 12:10:00,95.64,95.65,95.63,95.64,23357.0,95.1057,95.1157,95.0958,95.1057,23357.0
2025-05-27 12:15:00,95.65,95.65,95.63,95.65,40547.0,95.1157,95.1157,95.0958,95.1157,40547.0
2025-05-27 12:20:00,95.64,95.65,95.63,95.65,75729.0,95.1057,95.1157,95.0958,95.1157,75729.0
2025-05-27 12:25:00,95.66,95.66,95.62,95.63,30109.0,95.1256,95.1256,95.0858,95.0958,30109.0
2025-05-27 12:30:00,95.63,95.63,95.6,95.63,43428.0,95.0958,95.0958,95.066,95.0958,43428.0
2025-05-27 12:35:00,95.63,95.66,95.62,95.66,17054.0,95.0958,95.1256,95.0858,95.1256,17054.0
2025-05-27 12:40:00,95.66,95.67,95.64,95.65,84309.0,95.1256,95.1356,95.1057,95.1157,84309.0
2025-05-27 12:45:00,95.65,95.66,95.63,95.64,19764.0,95.1157,95.1256,95.0958,95.1057,19764.0
2025-05-27 12:50:00,95.63,95.66,95.63,95.66,22584.0,95.0958,95.1256,95.0958,95.1256,22584.0
2025-05-27 12:55:00,95.66,95.66,95.65,95.66,12035.0,95.1256,95.1256,95.1157,95.1256,12035.0
2025-05-27 13:00:00,95.66,95.68,95.65,95.67,26073.0,95.1256,95.1455,95.1157,95.1356,26073.0
2025-05-27 13:05:00,95.68,95.68,95.65,95.66,20472.0,95.1455,95.1455,95.1157,95.1256,20472.0
2025-05-27 13:10:00,95.66,95.66,95.64,95.65,17885.0,95.1256,95.1256,95.1057,95.1157,17885.0
2025-05-27 13:15:00,95.64,95.66,95.64,95.65,29636.0,95.1057,95.1256,95.1057,95.1157,29636.0
2025-05-27 13:20:00,95.66,95.68,95.65,95.68,21192.0,95.1256,95.1455,95.1157,95.1455,21192.0
2025-05-27 13:25:00,95.68,95.68,95.64,95.66,28164.0,95.1455,95.1455,95.1057,95.1256,28164.0
2025-05-27 13:30:00,95.66,95.67,95.65,95.66,15638.0,95.1256,95.1356,95.1157,95.1256,15638.0
2025-05-27 13:35:00,95.67,95.67,95.65,95.66,13441.0,95.1356,95.1356,95.1157,95.1256,13441.0
2025-05-27 13:40:00,95.67,95.68,95.66,95.67,45819.0,95.1356,95.1455,95.1256,95.1356,45819.0
2025-05-27 13:45:00,95.67,95.68,95.66,95.68,44839.0,95.1356,95.1455,95.1256,95.1455,44839.0
2025-05-27 13:50:00,95.68,95.69,95.67,95.68,36046.0,95.1455,95.1554,95.1356,95.1455,36046.0
2025-05-27 13:55:00,95.68,95.7,95.68,95.68,36312.0,95.1455,95.1654,95.1455,95.1455,36312.0
2025-05-27 14:00:00,95.69,95.71,95.68,95.69,18356.0,95.1554,95.1753,95.1455,95.1554,18356.0
2025-05-27 14:05:00,95.69,95.69,95.67,95.69,26301.0,95.1554,95.1554,95.1356,95.1554,26301.0
2025-05-27 14:10:00,95.69,95.7,95.68,95.7,41288.0,95.1554,95.1654,95.1455,95.1654,41288.0
2025-05-27 14:15:00,95.7,95.7,95.67,95.68,29656.0,95.1654,95.1654,95.1356,95.1455,29656.0
2025-05-27 14:20:00,95.68,95.68,95.65,95.66,37884.0,95.1455,95.1455,95.1157,95.1256,37884.0
2025-05-27 14:25:00,95.67,95.68,95.66,95.68,22201.0,95.1356,95.1455,95.1256,95.1455,22201.0
2025-05-27 14:30:00,95.68,95.69,95.67,95.69,23361.0,95.1455,95.1554,95.1356,95.1554,23361.0
2025-05-27 14:35:00,95.69,95.69,95.67,95.69,15319.0,95.1554,95.1554,95.1356,95.1554,15319.0
2025-05-27 14:40:00,95.69,95.69,95.66,95.67,16070.0,95.1554,95.1554,95.1256,95.1356,16070.0
2025-05-27 14:45:00,95.67,95.69,95.67,95.68,40251.0,95.1356,95.1554,95.1356,95.1455,40251.0
2025-05-27 14:50:00,95.68,95.68,95.67,95.68,11303.0,95.1455,95.1455,95.1356,95.1455,11303.0
2025-05-27 14:55:00,95.67,95.68,95.66,95.66,11195.0,95.1356,95.1455,95.1256,95.1256,11195.0
2025-05-27 15:00:00,95.67,95.69,95.66,95.69,15587.0,95.1356,95.1554,95.1256,95.1554,15587.0
2025-05-27 15:05:00,95.69,95.71,95.68,95.7,15240.0,95.1554,95.1753,95.1455,95.1654,15240.0
2025-05-27 15:10:00,95.7,95.71,95.69,95.7,37289.0,95.1654,95.1753,95.1554,95.1654,37289.0
2025-05-27 15:15:00,95.7,95.71,95.68,95.7,645197.0,95.1654,95.1753,95.1455,95.1654,645197.0
2025-05-27 15:20:00,95.7,95.71,95.67,95.68,83768.0,95.1654,95.1753,95.1356,95.1455,83768.0
2025-05-27 15:25:00,95.68,95.69,95.66,95.66,96080.0,95.1455,95.1554,95.1256,95.1256,96080.0
2025-05-27 15:30:00,95.66,95.67,95.64,95.67,46394.0,95.1256,95.1356,95.1057,95.1356,46394.0
2025-05-27 15:35:00,95.67,95.67,95.65,95.66,20839.0,95.1356,95.1356,95.1157,95.1256,20839.0
2025-05-27 15:40:00,95.66,95.69,95.66,95.69,114829.0,95.1256,95.1554,95.1256,95.1554,114829.0
2025-05-27 15:45:00,95.69,95.69,95.67,95.68,77187.0,95.1554,95.1554,95.1356,95.1455,77187.0
2025-05-27 15:50:00,95.69,95.72,95.69,95.72,54107.0,95.1554,95.1853,95.1554,95.1853,54107.0
2025-05-27 15:55:00,95.72,95.74,95.7,95.71,283934.0,95.1853,95.2052,95.1654,95.1753,283934.0
2025-05-28 09:30:00,95.72,95.74,95.67,95.72,144124.0,95.1853,95.2052,95.1356,95.1853,144124.0
2025-05-28 09:35:00,95.71,95.75,95.7,95.75,42290.0,95.1753,95.2151,95.1654,95.2151,42290.0
2025-05-28 09:40:00,95.75,95.75,95.7,95.7,42358.0,95.2151,95.2151,95.1654,95.1654,42358.0
2025-05-28 09:45:00,95.7,95.71,95.63,95.64,59670.0,95.1654,95.1753,95.0958,95.1057,59670.0
2025-05-28 09:50:00,95.64,95.67,95.62,95.65,78495.0,95.1057,95.1356,95.0858,95.1157,78495.0
2025-05-28 09:55:00,95.65,95.65,95.59,95.6,19743.0,95.1157,95.1157,95.056,95.066,19743.0
2025-05-28 10:00:00,95.59,95.63,95.59,95.63,50441.0,95.056,95.0958,95.056,95.0958,50441.0
2025-05-28 10:05:00,95.63,95.64,95.61,95.61,63866.0,95.0958,95.1057,95.0759,95.0759,63866.0
2025-05-28 10:10:00,95.61,95.63,95.59,95.61,64729.0,95.0759,95.0958,95.056,95.0759,64729.0
2025-05-28 10:15:00,95.6,95.61,95.58,95.59,46521.0,95.066,95.0759,95.0461,95.056,46521.0
2025-05-28 10:20:00,95.59,95.6,95.57,95.6,35804.0,95.056,95.066,95.0361,95.066,35804.0
2025-05-28 10:25:00,95.59,95.6,95.58,95.59,15784.0,95.056,95.066,95.0461,95.056,15784.0
2025-05-28 10:30:00,95.58,95.6,95.58,95.59,61946.0,95.0461,95.066,95.0461,95.056,61946.0
2025-05-28 10:35:00,95.59,95.59,95.56,95.57,21801.0,95.056,95.056,95.0262,95.0361,21801.0
2025-05-28 10:40:00,95.56,95.6,95.56,95.59,39067.0,95.0262,95.066,95.0262,95.056,39067.0
2025-05-28 10:45:00,95.59,95.6,95.57,95.58,13544.0,95.056,95.066,95.0361,95.0461,13544.0
2025-05-28 10:50:00,95.58,95.58,95.54,95.56,108311.0,95.0461,95.0461,95.0063,95.0262,108311.0
2025-05-28 10:55:00,95.56,95.57,95.55,95.56,26636.0,95.0262,95.0361,95.0162,95.0262,26636.0
2025-05-28 11:00:00,95.56,95.57,95.54,95.57,56709.0,95.0262,95.0361,95.0063,95.0361,56709.0
2025-05-28 11:05:00,95.57,95.57,95.54,95.56,53333.0,95.0361,95.0361,95.0063,95.0262,53333.0
2025-05-28 11:10:00,95.56,95.56,95.54,95.54,20609.0,95.0262,95.0262,95.0063,95.0063,20609.0
2025-05-28 11:15:00,95.54,95.56,95.53,95.56,32151.0,95.0063,95.0262,94.9963,95.0262,32151.0
2025-05-28 11:20:00,95.57,95.6,95.56,95.59,25168.0,95.0361,95.066,95.0262,95.056,25168.0
2025-05-28 11:25:00,95.58,95.59,95.57,95.57,34524.0,95.0461,95.056,95.0361,95.0361,34524.0
2025-05-28 11:30:00,95.57,95.57,95.54,95.55,33775.0,95.0361,95.0361,95.0063,95.0162,33775.0
2025-05-28 11:35:00,95.55,95.56,95.53,95.54,38640.0,95.0162,95.0262,94.9963,95.0063,38640.0
2025-05-28 11:40:00,95.54,95.55,95.52,95.52,44586.0,95.0063,95.0162,94.9864,94.9864,44586.0
2025-05-28 11:45:00,95.53,95.53,95.52,95.53,10379.0,94.9963,94.9963,94.9864,94.9963,10379.0
2025-05-28 11:50:00,95.53,95.55,95.53,95.55,246438.0,94.9963,95.0162,94.9963,95.0162,246438.0
2025-05-28 11:55:00,95.56,95.56,95.52,95.52,35249.0,95.0262,95.0262,94.9864,94.9864,35249.0
2025-05-28 12:00:00,95.52,95.55,95.52,95.55,27565.0,94.9864,95.0162,94.9864,95.0162,27565.0
2025-05-28 12:05:00,95.56,95.57,95.55,95.56,40933.0,95.0262,95.0361,95.0162,95.0262,40933.0
2025-05-28 12:10:00,95.55,95.56,95.54,95.54,30368.0,95.0162,95.0262,95.0063,95.0063,30368.0
2025-05-28 12:15:00,95.54,95.56,95.54,95.55,7859.0,95.0063,95.0262,95.0063,95.0162,7859.0
2025-05-28 12:20:00,95.55,95.56,95.54,95.56,15444.0,95.0162,95.0262,95.0063,95.0262,15444.0
2025-05-28 12:25:00,95.56,95.57,95.55,95.56,23961.0,95.0262,95.0361,95.0162,95.0262,23961.0
2025-05-28 12:30:00,95.56,95.57,95.55,95.56,5176.0,95.0262,95.0361,95.0162,95.0262,5176.0
2025-05-28 12:35:00,95.57,95.58,95.57,95.58,25173.0,95.0361,95.0461,95.0361,95.0461,25173.0
2025-05-28 12:40:00,95.58,95.58,95.57,95.58,5100.0,95.0461,95.0461,95.0361,95.0461,5100.0
2025-05-28 12:45:00,95.58,95.59,95.57,95.59,18139.0,95.0461,95.056,95.0361,95.056,18139.0
2025-05-28 12:50:00,95.58,95.6,95.58,95.59,24320.0,95.0461,95.066,95.0461,95.056,24320.0
2025-05-28 12:55:00,95.59,95.61,95.59,95.6,26782.0,95.056,95.0759,95.056,95.066,26782.0
2025-05-28 13:00:00,95.61,95.64,95.59,95.63,49883.0,95.0759,95.1057,95.056,95.0958,49883.0
2025-05-28 13:05:00,95.63,95.65,95.62,95.65,59790.0,95.0958,95.1157,95.0858,95.1157,59790.0
2025-05-28 13:10:00,95.64,95.66,95.63,95.64,55197.0,95.1057,95.1256,95.0958,95.1057,55197.0
2025-05-28 13:15:00,95.64,95.66,95.63,95.66,19869.0,95.1057,95.1256,95.0958,95.1256,19869.0
2025-05-28 13:20:00,95.66,95.67,95.64,95.65,145904.0,95.1256,95.1356,95.1057,95.1157,145904.0
2025-05-28 13:25:00,95.64,95.65,95.63,95.65,89064.0,95.1057,95.1157,95.0958,95.1157,89064.0
2025-05-28 13:30:00,95.65,95.65,95.63,95.64,97069.0,95.1157,95.1157,95.0958,95.1057,97069.0
2025-05-28 13:35:00,95.64,95.65,95.63,95.63,32168.0,95.1057,95.1157,95.0958,95.0958,32168.0
2025-05-28 13:40:00,95.63,95.64,95.62,95.64,68063.0,95.0958,95.1057,95.0858,95.1057,68063.0
2025-05-28 13:45:00,95.64,95.64,95.63,95.63,18334.0,95.1057,95.1057,95.0958,95.0958,18334.0
2025-05-28 13:50:00,95.63,95.64,95.62,95.64,35023.0,95.0958,95.1057,95.0858,95.1057,35023.0
2025-05-28 13:55:00,95.64,95.68,95.64,95.67,121295.0,95.1057,95.1455,95.1057,95.1356,121295.0
2025-05-28 14:00:00,95.67,95.7,95.66,95.68,57128.0,95.1356,95.1654,95.1256,95.1455,57128.0
2025-05-28 14:05:00,95.69,95.7,95.68,95.69,6715.0,95.1554,95.1654,95.1455,95.1554,6715.0
2025-05-28 14:10:00,95.7,95.71,95.69,95.7,32169.0,95.1654,95.1753,95.1554,95.1654,32169.0
2025-05-28 14:15:00,95.7,95.71,95.66,95.67,46187.0,95.1654,95.1753,95.1256,95.1356,46187.0
2025-05-28 14:20:00,95.67,95.68,95.66,95.68,29972.0,95.1356,95.1455,95.1256,95.1455,29972.0
2025-05-28 14:25:00,95.69,95.69,95.68,95.68,7412.0,95.1554,95.1554,95.1455,95.1455,7412.0
2025-05-28 14:30:00,95.69,95.69,95.67,95.68,43633.0,95.1554,95.1554,95.1356,95.1455,43633.0
2025-05-28 14:35:00,95.67,95.7,95.67,95.7,24113.0,95.1356,95.1654,95.1356,95.1654,24113.0
2025-05-28 14:40:00,95.69,95.7,95.68,95.69,12624.0,95.1554,95.1654,95.1455,95.1554,12624.0
2025-05-28 14:45:00,95.69,95.69,95.67,95.68,24808.0,95.1554,95.1554,95.1356,95.1455,24808.0
2025-05-28 14:50:00,95.68,95.68,95.61,95.65,133007.0,95.1455,95.1455,95.0759,95.1157,133007.0
2025-05-28 14:55:00,95.65,95.69,95.64,95.69,16603.0,95.1157,95.1554,95.1057,95.1554,16603.0
2025-05-28 15:00:00,95.69,95.69,95.67,95.69,14433.0,95.1554,95.1554,95.1356,95.1554,14433.0
2025-05-28 15:05:00,95.69,95.71,95.68,95.7,49659.0,95.1554,95.1753,95.1455,95.1654,49659.0
2025-05-28 15:10:00,95.7,95.71,95.66,95.69,101900.0,95.1654,95.1753,95.1256,95.1554,101900.0
2025-05-28 15:15:00,95.69,95.7,95.67,95.7,25294.0,95.1554,95.1654,95.1356,95.1654,25294.0
2025-05-28 15:20:00,95.7,95.7,95.67,95.68,46331.0,95.1654,95.1654,95.1356,95.1455,46331.0
2025-05-28 15:25:00,95.67,95.7,95.67,95.69,38954.0,95.1356,95.1654,95.1356,95.1554,38954.0
2025-05-28 15:30:00,95.7,95.71,95.68,95.7,67477.0,95.1654,95.1753,95.1455,95.1654,67477.0
2025-05-28 15:35:00,95.7,95.7,95.67,95.68,35159.0,95.1654,95.1654,95.1356,95.1455,35159.0
2025-05-28 15:40:00,95.68,95.69,95.66,95.68,21900.0,95.1455,95.1554,95.1256,95.1455,21900.0
2025-05-28 15:45:00,95.67,95.68,95.66,95.67,71398.0,95.1356,95.1455,95.1256,95.1356,71398.0
2025-05-28 15:50:00,95.66,95.66,95.63,95.65,98054.0,95.1256,95.1256,95.0958,95.1157,98054.0
2025-05-28 15:55:00,95.64,95.68,95.63,95.67,210108.0,95.1057,95.1455,95.0958,95.1356,210108.0
2025-05-29 09:30:00,95.89,95.89,95.81,95.83,117947.0,95.3543,95.3543,95.2748,95.2947,117947.0
2025-05-29 09:35:00,95.84,95.84,95.79,95.81,188797.0,95.3046,95.3046,95.2549,95.2748,188797.0
2025-05-29 09:40:00,95.82,95.84,95.8,95.8,77163.0,95.2847,95.3046,95.2648,95.2648,77163.0
2025-05-29 09:45:00,95.8,95.81,95.79,95.79,30611.0,95.2648,95.2748,95.2549,95.2549,30611.0
2025-05-29 09:50:00,95.78,95.84,95.77,95.84,92532.0,95.2449,95.3046,95.235,95.3046,92532.0
2025-05-29 09:55:00,95.84,95.86,95.82,95.86,30576.0,95.3046,95.3245,95.2847,95.3245,30576.0
2025-05-29 10:00:00,95.86,95.86,95.83,95.84,98116.0,95.3245,95.3245,95.2947,95.3046,98116.0
2025-05-29 10:05:00,95.84,95.85,95.79,95.8,166078.0,95.3046,95.3146,95.2549,95.2648,166078.0
2025-05-29 10:10:00,95.81,95.82,95.79,95.82,32074.0,95.2748,95.2847,95.2549,95.2847,32074.0
2025-05-29 10:15:00,95.82,95.84,95.78,95.81,43221.0,95.2847,95.3046,95.2449,95.2748,43221.0
2025-05-29 10:20:00,95.81,95.81,95.79,95.8,10750.0,95.2748,95.2748,95.2549,95.2648,10750.0
2025-05-29 10:25:00,95.81,95.84,95.81,95.83,9623.0,95.2748,95.3046,95.2748,95.2947,9623.0
2025-05-29 10:30:00,95.83,95.84,95.78,95.79,13178.0,95.2947,95.3046,95.2449,95.2549,13178.0
2025-05-29 10:35:00,95.79,95.82,95.78,95.8,14248.0,95.2549,95.2847,95.2449,95.2648,14248.0
2025-05-29 10:40:00,95.79,95.81,95.78,95.8,19091.0,95.2549,95.2748,95.2449,95.2648,19091.0
2025-05-29 10:45:00,95.81,95.84,95.8,95.83,20348.0,95.2748,95.3046,95.2648,95.2947,20348.0
2025-05-29 10:50:00,95.83,95.86,95.81,95.85,21467.0,95.2947,95.3245,95.2748,95.3146,21467.0
2025-05-29 10:55:00,95.84,95.86,95.83,95.85,23608.0,95.3046,95.3245,95.2947,95.3146,23608.0
2025-05-29 11:00:00,95.84,95.86,95.79,95.81,126596.0,95.3046,95.3245,95.2549,95.2748,126596.0
2025-05-29 11:05:00,95.81,95.82,95.78,95.8,48526.0,95.2748,95.2847,95.2449,95.2648,48526.0
2025-05-29 11:10:00,95.81,95.83,95.79,95.79,53876.0,95.2748,95.2947,95.2549,95.2549,53876.0
2025-05-29 11:15:00,95.8,95.81,95.79,95.81,37312.0,95.2648,95.2748,95.2549,95.2748,37312.0
2025-05-29 11:20:00,95.8,95.83,95.8,95.83,19693.0,95.2648,95.2947,95.2648,95.2947,19693.0
2025-05-29 11:25:00,95.83,95.86,95.83,95.84,8403.0,95.2947,95.3245,95.2947,95.3046,8403.0
2025-05-29 11:30:00,95.85,95.85,95.78,95.79,63551.0,95.3146,95.3146,95.2449,95.2549,63551.0
2025-05-29 11:35:00,95.79,95.81,95.77,95.77,25663.0,95.2549,95.2748,95.235,95.235,25663.0
2025-05-29 11:40:00,95.78,95.79,95.78,95.78,7234.0,95.2449,95.2549,95.2449,95.2449,7234.0
2025-05-29 11:45:00,95.78,95.79,95.76,95.76,17700.0,95.2449,95.2549,95.2251,95.2251,17700.0
2025-05-29 11:50:00,95.77,95.8,95.76,95.77,22013.0,95.235,95.2648,95.2251,95.235,22013.0
2025-05-29 11:55:00,95.78,95.78,95.71,95.73,84401.0,95.2449,95.2449,95.1753,95.1952,84401.0
2025-05-29 12:00:00,95.72,95.77,95.7,95.75,41782.0,95.1853,95.235,95.1654,95.2151,41782.0
2025-05-29 12:05:00,95.76,95.78,95.75,95.75,26733.0,95.2251,95.2449,95.2151,95.2151,26733.0
2025-05-29 12:10:00,95.75,95.78,95.74,95.78,20090.0,95.2151,95.2449,95.2052,95.2449,20090.0
2025-05-29 12:15:00,95.79,95.82,95.78,95.8,85660.0,95.2549,95.2847,95.2449,95.2648,85660.0
2025-05-29 12:20:00,95.8,95.81,95.78,95.8,48198.0,95.2648,95.2748,95.2449,95.2648,48198.0
2025-05-29 12:25:00,95.81,95.83,95.79,95.81,53115.0,95.2748,95.2947,95.2549,95.2748,53115.0
2025-05-29 12:30:00,95.81,95.83,95.81,95.82,29455.0,95.2748,95.2947,95.2748,95.2847,29455.0
2025-05-29 12:35:00,95.82,95.83,95.81,95.83,53345.0,95.2847,95.2947,95.2748,95.2947,53345.0
2025-05-29 12:40:00,95.83,95.84,95.82,95.83,27374.0,95.2947,95.3046,95.2847,95.2947,27374.0
2025-05-29 12:45:00,95.83,95.83,95.81,95.81,22830.0,95.2947,95.2947,95.2748,95.2748,22830.0
2025-05-29 12:50:00,95.81,95.81,95.79,95.8,53277.0,95.2748,95.2748,95.2549,95.2648,53277.0
2025-05-29 12:55:00,95.8,95.82,95.78,95.82,80016.0,95.2648,95.2847,95.2449,95.2847,80016.0
2025-05-29 13:00:00,95.81,95.85,95.8,95.84,52634.0,95.2748,95.3146,95.2648,95.3046,52634.0
2025-05-29 13:05:00,95.84,95.85,95.82,95.84,94000.0,95.3046,95.3146,95.2847,95.3046,94000.0
2025-05-29 13:10:00,95.84,95.85,95.83,95.84,60731.0,95.3046,95.3146,95.2947,95.3046,60731.0
2025-05-29 13:15:00,95.84,95.84,95.81,95.81,23902.0,95.3046,95.3046,95.2748,95.2748,23902.0
2025-05-29 13:20:00,95.82,95.84,95.82,95.82,20106.0,95.2847,95.3046,95.2847,95.2847,20106.0
2025-05-29 13:25:00,95.83,95.83,95.81,95.82,35198.0,95.2947,95.2947,95.2748,95.2847,35198.0
2025-05-29 13:30:00,95.83,95.84,95.82,95.84,27173.0,95.2947,95.3046,95.2847,95.3046,27173.0
2025-05-29 13:35:00,95.84,95.85,95.83,95.85,31411.0,95.3046,95.3146,95.2947,95.3146,31411.0
2025-05-29 13:40:00,95.84,95.86,95.84,95.84,29325.0,95.3046,95.3245,95.3046,95.3046,29325.0
2025-05-29 13:45:00,95.84,95.85,95.8,95.8,98844.0,95.3046,95.3146,95.2648,95.2648,98844.0
2025-05-29 13:50:00,95.81,95.83,95.8,95.81,39687.0,95.2748,95.2947,95.2648,95.2748,39687.0
2025-05-29 13:55:00,95.81,95.81,95.8,95.8,20074.0,95.2748,95.2748,95.2648,95.2648,20074.0
2025-05-29 14:00:00,95.8,95.82,95.79,95.81,31072.0,95.2648,95.2847,95.2549,95.2748,31072.0
2025-05-29 14:05:00,95.82,95.83,95.81,95.81,36063.0,95.2847,95.2947,95.2748,95.2748,36063.0
2025-05-29 14:10:00,95.81,95.82,95.8,95.81,40936.0,95.2748,95.2847,95.2648,95.2748,40936.0
2025-05-29 14:15:00,95.81,95.82,95.77,95.78,81583.0,95.2748,95.2847,95.235,95.2449,81583.0
2025-05-29 14:20:00,95.78,95.79,95.76,95.78,51211.0,95.2449,95.2549,95.2251,95.2449,51211.0
2025-05-29 14:25:00,95.78,95.79,95.76,95.77,52386.0,95.2449,95.2549,95.2251,95.235,52386.0
2025-05-29 14:30:00,95.77,95.79,95.76,95.79,35977.0,95.235,95.2549,95.2251,95.2549,35977.0
2025-05-29 14:35:00,95.79,95.81,95.79,95.8,34843.0,95.2549,95.2748,95.2549,95.2648,34843.0
2025-05-29 14:40:00,95.81,95.82,95.8,95.82,42407.0,95.2748,95.2847,95.2648,95.2847,42407.0
2025-05-29 14:45:00,95.82,95.83,95.81,95.81,18001.0,95.2847,95.2947,95.2748,95.2748,18001.0
2025-05-29 14:50:00,95.82,95.83,95.81,95.81,44690.0,95.2847,95.2947,95.2748,95.2748,44690.0
2025-05-29 14:55:00,95.82,95.83,95.78,95.79,123022.0,95.2847,95.2947,95.2449,95.2549,123022.0
2025-05-29 15:00:00,95.8,95.81,95.79,95.81,52696.0,95.2648,95.2748,95.2549,95.2748,52696.0
2025-05-29 15:05:00,95.8,95.8,95.76,95.78,122949.0,95.2648,95.2648,95.2251,95.2449,122949.0
2025-05-29 15:10:00,95.79,95.8,95.77,95.78,46963.0,95.2549,95.2648,95.235,95.2449,46963.0
2025-05-29 15:15:00,95.78,95.82,95.77,95.81,75211.0,95.2449,95.2847,95.235,95.2748,75211.0
2025-05-29 15:20:00,95.81,95.84,95.8,95.84,18323.0,95.2748,95.3046,95.2648,95.3046,18323.0
2025-05-29 15:25:00,95.83,95.84,95.8,95.81,86335.0,95.2947,95.3046,95.2648,95.2748,86335.0
2025-05-29 15:30:00,95.81,95.83,95.81,95.81,56896.0,95.2748,95.2947,95.2748,95.2748,56896.0
2025-05-29 15:35:00,95.81,95.81,95.79,95.8,31552.0,95.2748,95.2748,95.2549,95.2648,31552.0
2025-05-29 15:40:00,95.8,95.81,95.79,95.79,46109.0,95.2648,95.2748,95.2549,95.2549,46109.0
2025-05-29 15:45:00,95.8,95.83,95.79,95.81,144875.0,95.2648,95.2947,95.2549,95.2748,144875.0
2025-05-29 15:50:00,95.81,95.82,95.76,95.77,136395.0,95.2748,95.2847,95.2251,95.235,136395.0
2025-05-29 15:55:00,95.77,95.82,95.76,95.81,237902.0,95.235,95.2847,95.2251,95.2748,237902.0
2025-05-30 09:30:00,95.85,95.85,95.74,95.8,55487.0,95.3146,95.3146,95.2052,95.2648,55487.0
2025-05-30 09:35:00,95.8,95.8,95.76,95.77,84686.0,95.2648,95.2648,95.2251,95.235,84686.0
2025-05-30 09:40:00,95.78,95.79,95.76,95.77,73963.0,95.2449,95.2549,95.2251,95.235,73963.0
2025-05-30 09:45:00,95.77,95.78,95.76,95.77,31128.0,95.235,95.2449,95.2251,95.235,31128.0
2025-05-30 09:50:00,95.76,95.77,95.73,95.77,49616.0,95.2251,95.235,95.1952,95.235,49616.0
2025-05-30 09:55:00,95.77,95.8,95.76,95.78,19397.0,95.235,95.2648,95.2251,95.2449,19397.0
2025-05-30 10:00:00,95.78,95.82,95.78,95.81,44254.0,95.2449,95.2847,95.2449,95.2748,44254.0
2025-05-30 10:05:00,95.81,95.85,95.81,95.84,19347.0,95.2748,95.3146,95.2748,95.3046,19347.0
2025-05-30 10:10:00,95.84,95.87,95.83,95.85,21684.0,95.3046,95.3344,95.2947,95.3146,21684.0
2025-05-30 10:15:00,95.86,95.87,95.85,95.86,25206.0,95.3245,95.3344,95.3146,95.3245,25206.0
2025-05-30 10:20:00,95.87,95.87,95.84,95.86,8345.0,95.3344,95.3344,95.3046,95.3245,8345.0
2025-05-30 10:25:00,95.86,95.86,95.84,95.84,13215.0,95.3245,95.3245,95.3046,95.3046,13215.0
2025-05-30 10:30:00,95.84,95.86,95.83,95.84,11980.0,95.3046,95.3245,95.2947,95.3046,11980.0
2025-05-30 10:35:00,95.84,95.85,95.83,95.84,8454.0,95.3046,95.3146,95.2947,95.3046,8454.0
2025-05-30 10:40:00,95.84,95.84,95.79,95.79,32113.0,95.3046,95.3046,95.2549,95.2549,32113.0
2025-05-30 10:45:00,95.79,95.79,95.77,95.79,32779.0,95.2549,95.2549,95.235,95.2549,32779.0
2025-05-30 10:50:00,95.78,95.79,95.76,95.79,31108.0,95.2449,95.2549,95.2251,95.2549,31108.0
2025-05-30 10:55:00,95.8,95.82,95.77,95.78,30316.0,95.2648,95.2847,95.235,95.2449,30316.0
2025-05-30 11:00:00,95.78,95.81,95.78,95.8,55861.0,95.2449,95.2748,95.2449,95.2648,55861.0
2025-05-30 11:05:00,95.8,95.83,95.79,95.82,22751.0,95.2648,95.2947,95.2549,95.2847,22751.0
2025-05-30 11:10:00,95.82,95.84,95.81,95.84,11120.0,95.2847,95.3046,95.2748,95.3046,11120.0
2025-05-30 11:15:00,95.84,95.85,95.82,95.83,21047.0,95.3046,95.3146,95.2847,95.2947,21047.0
2025-05-30 11:20:00,95.83,95.85,95.83,95.84,20076.0,95.2947,95.3146,95.2947,95.3046,20076.0
2025-05-30 11:25:00,95.84,95.89,95.83,95.89,22910.0,95.3046,95.3543,95.2947,95.3543,22910.0
2025-05-30 11:30:00,95.88,95.89,95.82,95.83,109816.0,95.3444,95.3543,95.2847,95.2947,109816.0
2025-05-30 11:35:00,95.83,95.84,95.82,95.84,28866.0,95.2947,95.3046,95.2847,95.3046,28866.0
2025-05-30 11:40:00,95.84,95.84,95.82,95.83,50115.0,95.3046,95.3046,95.2847,95.2947,50115.0
2025-05-30 11:45:00,95.84,95.86,95.83,95.86,22821.0,95.3046,95.3245,95.2947,95.3245,22821.0
2025-05-30 11:50:00,95.86,95.87,95.85,95.87,16879.0,95.3245,95.3344,95.3146,95.3344,16879.0
2025-05-30 11:55:00,95.87,95.89,95.87,95.87,14606.0,95.3344,95.3543,95.3344,95.3344,14606.0
2025-05-30 12:00:00,95.86,95.88,95.84,95.86,22944.0,95.3245,95.3444,95.3046,95.3245,22944.0
2025-05-30 12:05:00,95.87,95.9,95.86,95.9,31800.0,95.3344,95.3643,95.3245,95.3643,31800.0
2025-05-30 12:10:00,95.9,95.9,95.88,95.9,20318.0,95.3643,95.3643,95.3444,95.3643,20318.0
2025-05-30 12:15:00,95.9,95.91,95.85,95.86,74650.0,95.3643,95.3742,95.3146,95.3245,74650.0
2025-05-30 12:20:00,95.86,95.86,95.84,95.85,16559.0,95.3245,95.3245,95.3046,95.3146,16559.0
2025-05-30 12:25:00,95.84,95.85,95.75,95.75,129645.0,95.3046,95.3146,95.2151,95.2151,129645.0
2025-05-30 12:30:00,95.76,95.76,95.72,95.74,85882.0,95.2251,95.2251,95.1853,95.2052,85882.0
2025-05-30 12:35:00,95.74,95.77,95.72,95.76,135579.0,95.2052,95.235,95.1853,95.2251,135579.0
2025-05-30 12:40:00,95.77,95.78,95.74,95.75,44855.0,95.235,95.2449,95.2052,95.2151,44855.0
2025-05-30 12:45:00,95.76,95.76,95.74,95.75,14710.0,95.2251,95.2251,95.2052,95.2151,14710.0
2025-05-30 12:50:00,95.75,95.77,95.73,95.77,17387.0,95.2151,95.235,95.1952,95.235,17387.0
2025-05-30 12:55:00,95.76,95.78,95.75,95.77,45702.0,95.2251,95.2449,95.2151,95.235,45702.0
2025-05-30 13:00:00,95.77,95.79,95.76,95.79,48885.0,95.235,95.2549,95.2251,95.2549,48885.0
2025-05-30 13:05:00,95.79,95.83,95.79,95.81,24094.0,95.2549,95.2947,95.2549,95.2748,24094.0
2025-05-30 13:10:00,95.81,95.82,95.78,95.78,46951.0,95.2748,95.2847,95.2449,95.2449,46951.0
2025-05-30 13:15:00,95.78,95.79,95.77,95.79,20376.0,95.2449,95.2549,95.235,95.2549,20376.0
2025-05-30 13:20:00,95.79,95.8,95.77,95.8,89257.0,95.2549,95.2648,95.235,95.2648,89257.0
2025-05-30 13:25:00,95.79,95.81,95.79,95.81,13966.0,95.2549,95.2748,95.2549,95.2748,13966.0
2025-05-30 13:30:00,95.81,95.82,95.79,95.8,28506.0,95.2748,95.2847,95.2549,95.2648,28506.0
2025-05-30 13:35:00,95.8,95.81,95.78,95.78,12810.0,95.2648,95.2748,95.2449,95.2449,12810.0
2025-05-30 13:40:00,95.78,95.78,95.76,95.76,10971.0,95.2449,95.2449,95.2251,95.2251,10971.0
2025-05-30 13:45:00,95.76,95.76,95.74,95.76,15059.0,95.2251,95.2251,95.2052,95.2251,15059.0
2025-05-30 13:50:00,95.76,95.79,95.76,95.79,31188.0,95.2251,95.2549,95.2251,95.2549,31188.0
2025-05-30 13:55:00,95.79,95.79,95.75,95.75,35772.0,95.2549,95.2549,95.2151,95.2151,35772.0
2025-05-30 14:00:00,95.75,95.79,95.75,95.78,62534.0,95.2151,95.2549,95.2151,95.2449,62534.0
2025-05-30 14:05:00,95.78,95.81,95.77,95.81,32872.0,95.2449,95.2748,95.235,95.2748,32872.0
2025-05-30 14:10:00,95.81,95.82,95.81,95.81,1762.0,95.2748,95.2847,95.2748,95.2748,1762.0
2025-05-30 14:15:00,95.81,95.84,95.79,95.83,105518.0,95.2748,95.3046,95.2549,95.2947,105518.0
2025-05-30 14:20:00,95.83,95.84,95.82,95.83,13539.0,95.2947,95.3046,95.2847,95.2947,13539.0
2025-05-30 14:25:00,95.84,95.84,95.82,95.82,10358.0,95.3046,95.3046,95.2847,95.2847,10358.0
2025-05-30 14:30:00,95.83,95.84,95.82,95.82,30797.0,95.2947,95.3046,95.2847,95.2847,30797.0
2025-05-30 14:35:00,95.82,95.84,95.81,95.84,19589.0,95.2847,95.3046,95.2748,95.3046,19589.0
2025-05-30 14:40:00,95.84,95.84,95.82,95.83,24709.0,95.3046,95.3046,95.2847,95.2947,24709.0
2025-05-30 14:45:00,95.83,95.85,95.82,95.84,45934.0,95.2947,95.3146,95.2847,95.3046,45934.0
2025-05-30 14:50:00,95.84,95.86,95.83,95.86,29508.0,95.3046,95.3245,95.2947,95.3245,29508.0
2025-05-30 14:55:00,95.86,95.86,95.84,95.84,45905.0,95.3245,95.3245,95.3046,95.3046,45905.0
2025-05-30 15:00:00,95.84,95.87,95.83,95.87,67748.0,95.3046,95.3344,95.2947,95.3344,67748.0
2025-05-30 15:05:00,95.87,95.89,95.86,95.87,52516.0,95.3344,95.3543,95.3245,95.3344,52516.0
2025-05-30 15:10:00,95.87,95.88,95.85,95.88,19892.0,95.3344,95.3444,95.3146,95.3444,19892.0
2025-05-30 15:15:00,95.88,95.91,95.87,95.9,15335.0,95.3444,95.3742,95.3344,95.3643,15335.0
2025-05-30 15:20:00,95.91,95.91,95.88,95.91,64004.0,95.3742,95.3742,95.3444,95.3742,64004.0
2025-05-30 15:25:00,95.91,95.92,95.9,95.91,27212.0,95.3742,95.3842,95.3643,95.3742,27212.0
2025-05-30 15:30:00,95.9,95.91,95.88,95.91,31738.0,95.3643,95.3742,95.3444,95.3742,31738.0
2025-05-30 15:35:00,95.91,95.95,95.91,95.92,50686.0,95.3742,95.414,95.3742,95.3842,50686.0
2025-05-30 15:40:00,95.91,95.91,95.88,95.9,113507.0,95.3742,95.3742,95.3444,95.3643,113507.0
2025-05-30 15:45:00,95.9,95.91,95.88,95.9,162542.0,95.3643,95.3742,95.3444,95.3643,162542.0
2025-05-30 15:50:00,95.91,95.94,95.89,95.91,135104.0,95.3742,95.4041,95.3543,95.3742,135104.0
2025-05-30 15:55:00,95.91,95.94,95.88,95.91,207505.0,95.3742,95.4041,95.3444,95.3742,207505.0
2025-06-02 09:30:00,95.3,95.36,95.25,95.33,46461.0,95.3,95.36,95.25,95.33,46461.0
2025-06-02 09:35:00,95.31,95.32,95.29,95.32,68341.0,95.31,95.32,95.29,95.32,68341.0
2025-06-02 09:40:00,95.33,95.33,95.23,95.23,117115.0,95.33,95.33,95.23,95.23,117115.0
2025-06-02 09:45:00,95.24,95.25,95.21,95.24,77119.0,95.24,95.25,95.21,95.24,77119.0
2025-06-02 09:50:00,95.23,95.24,95.21,95.23,40178.0,95.23,95.24,95.21,95.23,40178.0
2025-06-02 09:55:00,95.23,95.24,95.18,95.18,58341.0,95.23,95.24,95.18,95.18,58341.0
2025-06-02 10:00:00,95.19,95.21,95.13,95.21,157119.0,95.19,95.21,95.13,95.21,157119.0
2025-06-02 10:05:00,95.21,95.24,95.19,95.23,43029.0,95.21,95.24,95.19,95.23,43029.0
2025-06-02 10:10:00,95.22,95.23,95.18,95.18,77845.0,95.22,95.23,95.18,95.18,77845.0
2025-06-02 10:15:00,95.18,95.21,95.18,95.2,44789.0,95.18,95.21,95.18,95.2,44789.0
2025-06-02 10:20:00,95.2,95.26,95.19,95.24,68112.0,95.2,95.26,95.19,95.24,68112.0
2025-06-02 10:25:00,95.25,95.28,95.24,95.27,66208.0,95.25,95.28,95.24,95.27,66208.0
2025-06-02 10:30:00,95.28,95.28,95.23,95.25,59184.0,95.28,95.28,95.23,95.25,59184.0
2025-06-02 10:35:00,95.26,95.26,95.21,95.23,159617.0,95.26,95.26,95.21,95.23,159617.0
2025-06-02 10:40:00,95.23,95.25,95.23,95.25,47129.0,95.23,95.25,95.23,95.25,47129.0
2025-06-02 10:45:00,95.26,95.27,95.24,95.26,21030.0,95.26,95.27,95.24,95.26,21030.0
2025-06-02 10:50:00,95.26,95.27,95.25,95.27,48717.0,95.26,95.27,95.25,95.27,48717.0
2025-06-02 10:55:00,95.27,95.3,95.25,95.28,103091.0,95.27,95.3,95.25,95.28,103091.0
2025-06-02 11:00:00,95.29,95.29,95.24,95.26,85384.0,95.29,95.29,95.24,95.26,85384.0
2025-06-02 11:05:00,95.26,95.29,95.25,95.26,66953.0,95.26,95.29,95.25,95.26,66953.0
2025-06-02 11:10:00,95.26,95.27,95.25,95.26,41291.0,95.26,95.27,95.25,95.26,41291.0
2025-06-02 11:15:00,95.27,95.27,95.25,95.26,16657.0,95.27,95.27,95.25,95.26,16657.0
2025-06-02 11:20:00,95.26,95.27,95.24,95.24,41889.0,95.26,95.27,95.24,95.24,41889.0
2025-06-02 11:25:00,95.25,95.25,95.21,95.23,20697.0,95.25,95.25,95.21,95.23,20697.0
2025-06-02 11:30:00,95.23,95.24,95.21,95.22,20223.0,95.23,95.24,95.21,95.22,20223.0
2025-06-02 11:35:00,95.22,95.24,95.21,95.23,31378.0,95.22,95.24,95.21,95.23,31378.0
2025-06-02 11:40:00,95.22,95.25,95.22,95.25,35342.0,95.22,95.25,95.22,95.25,35342.0
2025-06-02 11:45:00,95.25,95.27,95.24,95.26,21487.0,95.25,95.27,95.24,95.26,21487.0
2025-06-02 11:50:00,95.26,95.27,95.26,95.26,48041.0,95.26,95.27,95.26,95.26,48041.0
2025-06-02 11:55:00,95.27,95.27,95.26,95.27,58000.0,95.27,95.27,95.26,95.27,58000.0
2025-06-02 12:00:00,95.27,95.27,95.24,95.25,64446.0,95.27,95.27,95.24,95.25,64446.0
2025-06-02 12:05:00,95.26,95.27,95.24,95.27,24104.0,95.26,95.27,95.24,95.27,24104.0
2025-06-02 12:10:00,95.27,95.28,95.26,95.27,13674.0,95.27,95.28,95.26,95.27,13674.0
2025-06-02 12:15:00,95.27,95.27,95.26,95.27,10504.0,95.27,95.27,95.26,95.27,10504.0
2025-06-02 12:20:00,95.27,95.28,95.26,95.26,59172.0,95.27,95.28,95.26,95.26,59172.0
2025-06-02 12:25:00,95.26,95.27,95.24,95.24,10135.0,95.26,95.27,95.24,95.24,10135.0
2025-06-02 12:30:00,95.25,95.26,95.24,95.25,12559.0,95.25,95.26,95.24,95.25,12559.0
2025-06-02 12:35:00,95.25,95.26,95.23,95.24,17295.0,95.25,95.26,95.23,95.24,17295.0
2025-06-02 12:40:00,95.23,95.25,95.22,95.24,16585.0,95.23,95.25,95.22,95.24,16585.0
2025-06-02 12:45:00,95.24,95.25,95.23,95.23,36011.0,95.24,95.25,95.23,95.23,36011.0
2025-06-02 12:50:00,95.23,95.26,95.23,95.26,13966.0,95.23,95.26,95.23,95.26,13966.0
2025-06-02 12:55:00,95.26,95.26,95.25,95.26,10770.0,95.26,95.26,95.25,95.26,10770.0
2025-06-02 13:00:00,95.26,95.27,95.24,95.25,19371.0,95.26,95.27,95.24,95.25,19371.0
2025-06-02 13:05:00,95.25,95.27,95.24,95.26,33558.0,95.25,95.27,95.24,95.26,33558.0
2025-06-02 13:10:00,95.26,95.28,95.25,95.26,39675.0,95.26,95.28,95.25,95.26,39675.0
2025-06-02 13:15:00,95.26,95.26,95.24,95.26,9636.0,95.26,95.26,95.24,95.26,9636.0
2025-06-02 13:20:00,95.25,95.26,95.24,95.26,20563.0,95.25,95.26,95.24,95.26,20563.0
2025-06-02 13:25:00,95.25,95.25,95.23,95.23,8831.0,95.25,95.25,95.23,95.23,8831.0
2025-06-02 13:30:00,95.23,95.27,95.23,95.25,58258.0,95.23,95.27,95.23,95.25,58258.0
2025-06-02 13:35:00,95.26,95.27,95.24,95.27,34348.0,95.26,95.27,95.24,95.27,34348.0
2025-06-02 13:40:00,95.27,95.27,95.26,95.26,15377.0,95.27,95.27,95.26,95.26,15377.0
2025-06-02 13:45:00,95.26,95.27,95.25,95.26,40101.0,95.26,95.27,95.25,95.26,40101.0
2025-06-02 13:50:00,95.26,95.26,95.24,95.26,9905.0,95.26,95.26,95.24,95.26,9905.0
2025-06-02 13:55:00,95.25,95.27,95.25,95.27,8535.0,95.25,95.27,95.25,95.27,8535.0
2025-06-02 14:00:00,95.26,95.29,95.26,95.28,16429.0,95.26,95.29,95.26,95.28,16429.0
2025-06-02 14:05:00,95.28,95.28,95.26,95.26,22411.0,95.28,95.28,95.26,95.26,22411.0
2025-06-02 14:10:00,95.27,95.3,95.26,95.3,206741.0,95.27,95.3,95.26,95.3,206741.0
2025-06-02 14:15:00,95.3,95.33,95.29,95.33,66643.0,95.3,95.33,95.29,95.33,66643.0
2025-06-02 14:20:00,95.32,95.35,95.32,95.34,58200.0,95.32,95.35,95.32,95.34,58200.0
2025-06-02 14:25:00,95.34,95.36,95.33,95.34,21966.0,95.34,95.36,95.33,95.34,21966.0
2025-06-02 14:30:00,95.34,95.36,95.34,95.35,32666.0,95.34,95.36,95.34,95.35,32666.0
2025-06-02 14:35:00,95.34,95.35,95.33,95.34,39662.0,95.34,95.35,95.33,95.34,39662.0
2025-06-02 14:40:00,95.34,95.36,95.34,95.36,43870.0,95.34,95.36,95.34,95.36,43870.0
2025-06-02 14:45:00,95.36,95.36,95.33,95.34,62635.0,95.36,95.36,95.33,95.34,62635.0
2025-06-02 14:50:00,95.33,95.35,95.33,95.34,36687.0,95.33,95.35,95.33,95.34,36687.0
2025-06-02 14:55:00,95.34,95.36,95.34,95.35,27510.0,95.34,95.36,95.34,95.35,27510.0
2025-06-02 15:00:00,95.36,95.37,95.34,95.34,24859.0,95.36,95.37,95.34,95.34,24859.0
2025-06-02 15:05:00,95.35,95.35,95.32,95.34,51524.0,95.35,95.35,95.32,95.34,51524.0
2025-06-02 15:10:00,95.35,95.36,95.34,95.36,42760.0,95.35,95.36,95.34,95.36,42760.0
2025-06-02 15:15:00,95.36,95.36,95.34,95.36,14038.0,95.36,95.36,95.34,95.36,14038.0
2025-06-02 15:20:00,95.36,95.38,95.35,95.38,78341.0,95.36,95.38,95.35,95.38,78341.0
2025-06-02 15:25:00,95.38,95.38,95.36,95.37,35507.0,95.38,95.38,95.36,95.37,35507.0
2025-06-02 15:30:00,95.37,95.37,95.33,95.34,40993.0,95.37,95.37,95.33,95.34,40993.0
2025-06-02 15:35:00,95.34,95.35,95.33,95.34,32065.0,95.34,95.35,95.33,95.34,32065.0
2025-06-02 15:40:00,95.34,95.35,95.33,95.34,33919.0,95.34,95.35,95.33,95.34,33919.0
2025-06-02 15:45:00,95.34,95.35,95.33,95.34,161999.0,95.34,95.35,95.33,95.34,161999.0
2025-06-02 15:50:00,95.34,95.38,95.34,95.36,111384.0,95.34,95.38,95.34,95.36,111384.0
2025-06-02 15:55:00,95.36,95.39,95.35,95.39,147606.0,95.36,95.39,95.35,95.39,147606.0
2025-06-03 09:30:00,95.48,95.48,95.4,95.45,71869.0,95.48,95.48,95.4,95.45,71869.0
2025-06-03 09:35:00,95.45,95.47,95.44,95.45,46015.0,95.45,95.47,95.44,95.45,46015.0
2025-06-03 09:40:00,95.45,95.51,95.45,95.5,44870.0,95.45,95.51,95.45,95.5,44870.0
2025-06-03 09:45:00,95.51,95.52,95.48,95.5,47567.0,95.51,95.52,95.48,95.5,47567.0
2025-06-03 09:50:00,95.5,95.51,95.47,95.48,62442.0,95.5,95.51,95.47,95.48,62442.0
2025-06-03 09:55:00,95.48,95.5,95.47,95.49,27498.0,95.48,95.5,95.47,95.49,27498.0
2025-06-03 10:00:00,95.49,95.5,95.46,95.47,57019.0,95.49,95.5,95.46,95.47,57019.0
2025-06-03 10:05:00,95.47,95.48,95.4,95.43,46347.0,95.47,95.48,95.4,95.43,46347.0
2025-06-03 10:10:00,95.43,95.48,95.43,95.47,219656.0,95.43,95.48,95.43,95.47,219656.0
2025-06-03 10:15:00,95.47,95.52,95.46,95.51,80172.0,95.47,95.52,95.46,95.51,80172.0
2025-06-03 10:20:00,95.51,95.52,95.5,95.5,63961.0,95.51,95.52,95.5,95.5,63961.0
2025-06-03 10:25:00,95.5,95.51,95.49,95.51,160368.0,95.5,95.51,95.49,95.51,160368.0
2025-06-03 10:30:00,95.51,95.52,95.49,95.51,17400.0,95.51,95.52,95.49,95.51,17400.0
2025-06-03 10:35:00,95.51,95.53,95.5,95.52,46924.0,95.51,95.53,95.5,95.52,46924.0
2025-06-03 10:40:00,95.52,95.55,95.51,95.54,71932.0,95.52,95.55,95.51,95.54,71932.0
2025-06-03 10:45:00,95.54,95.55,95.53,95.54,32897.0,95.54,95.55,95.53,95.54,32897.0
2025-06-03 10:50:00,95.54,95.55,95.53,95.55,29867.0,95.54,95.55,95.53,95.55,29867.0
2025-06-03 10:55:00,95.55,95.56,95.53,95.54,51672.0,95.55,95.56,95.53,95.54,51672.0
2025-06-03 11:00:00,95.54,95.57,95.53,95.56,56288.0,95.54,95.57,95.53,95.56,56288.0
2025-06-03 11:05:00,95.55,95.56,95.53,95.54,34215.0,95.55,95.56,95.53,95.54,34215.0
2025-06-03 11:10:00,95.54,95.56,95.54,95.56,66223.0,95.54,95.56,95.54,95.56,66223.0
2025-06-03 11:15:00,95.56,95.56,95.54,95.54,11624.0,95.56,95.56,95.54,95.54,11624.0
2025-06-03 11:20:00,95.55,95.57,95.54,95.56,15548.0,95.55,95.57,95.54,95.56,15548.0
2025-06-03 11:25:00,95.56,95.58,95.56,95.58,26654.0,95.56,95.58,95.56,95.58,26654.0
2025-06-03 11:30:00,95.58,95.58,95.57,95.58,11968.0,95.58,95.58,95.57,95.58,11968.0
2025-06-03 11:35:00,95.57,95.59,95.56,95.59,19663.0,95.57,95.59,95.56,95.59,19663.0
2025-06-03 11:40:00,95.58,95.6,95.58,95.59,22299.0,95.58,95.6,95.58,95.59,22299.0
2025-06-03 11:45:00,95.58,95.59,95.56,95.56,85223.0,95.58,95.59,95.56,95.56,85223.0
2025-06-03 11:50:00,95.56,95.57,95.55,95.56,42028.0,95.56,95.57,95.55,95.56,42028.0
2025-06-03 11:55:00,95.56,95.58,95.55,95.58,27815.0,95.56,95.58,95.55,95.58,27815.0
2025-06-03 12:00:00,95.58,95.59,95.57,95.57,49725.0,95.58,95.59,95.57,95.57,49725.0
2025-06-03 12:05:00,95.57,95.6,95.57,95.58,46765.0,95.57,95.6,95.57,95.58,46765.0
2025-06-03 12:10:00,95.58,95.6,95.58,95.59,16861.0,95.58,95.6,95.58,95.59,16861.0
2025-06-03 12:15:00,95.6,95.63,95.6,95.63,24174.0,95.6,95.63,95.6,95.63,24174.0
2025-06-03 12:20:00,95.62,95.62,95.59,95.62,46460.0,95.62,95.62,95.59,95.62,46460.0
2025-06-03 12:25:00,95.61,95.62,95.61,95.62,7701.0,95.61,95.62,95.61,95.62,7701.0
2025-06-03 12:30:00,95.62,95.63,95.61,95.63,12319.0,95.62,95.63,95.61,95.63,12319.0
2025-06-03 12:35:00,95.63,95.63,95.62,95.63,800.0,95.63,95.63,95.62,95.63,800.0
2025-06-03 12:40:00,95.62,95.62,95.61,95.62,4840.0,95.62,95.62,95.61,95.62,4840.0
2025-06-03 12:45:00,95.61,95.62,95.61,95.62,1700.0,95.61,95.62,95.61,95.62,1700.0
2025-06-03 12:50:00,95.62,95.62,95.59,95.59,37056.0,95.62,95.62,95.59,95.59,37056.0
2025-06-03 12:55:00,95.59,95.6,95.58,95.6,11498.0,95.59,95.6,95.58,95.6,11498.0
2025-06-03 13:00:00,95.59,95.6,95.57,95.59,30583.0,95.59,95.6,95.57,95.59,30583.0
2025-06-03 13:05:00,95.6,95.6,95.58,95.58,27498.0,95.6,95.6,95.58,95.58,27498.0
2025-06-03 13:10:00,95.59,95.59,95.57,95.58,25112.0,95.59,95.59,95.57,95.58,25112.0
2025-06-03 13:15:00,95.59,95.59,95.58,95.59,9283.0,95.59,95.59,95.58,95.59,9283.0
2025-06-03 13:20:00,95.59,95.6,95.58,95.6,32216.0,95.59,95.6,95.58,95.6,32216.0
2025-06-03 13:25:00,95.6,95.61,95.59,95.6,29752.0,95.6,95.61,95.59,95.6,29752.0
2025-06-03 13:30:00,95.6,95.61,95.59,95.61,40813.0,95.6,95.61,95.59,95.61,40813.0
2025-06-03 13:35:00,95.61,95.62,95.6,95.6,75992.0,95.61,95.62,95.6,95.6,75992.0
2025-06-03 13:40:00,95.6,95.61,95.59,95.61,248671.0,95.6,95.61,95.59,95.61,248671.0
2025-06-03 13:45:00,95.6,95.6,95.56,95.57,72407.0,95.6,95.6,95.56,95.57,72407.0
2025-06-03 13:50:00,95.56,95.58,95.56,95.56,41030.0,95.56,95.58,95.56,95.56,41030.0
2025-06-03 13:55:00,95.56,95.57,95.55,95.56,32708.0,95.56,95.57,95.55,95.56,32708.0
2025-06-03 14:00:00,95.56,95.57,95.53,95.55,58127.0,95.56,95.57,95.53,95.55,58127.0
2025-06-03 14:05:00,95.54,95.56,95.53,95.55,64660.0,95.54,95.56,95.53,95.55,64660.0
2025-06-03 14:10:00,95.54,95.54,95.52,95.54,18528.0,95.54,95.54,95.52,95.54,18528.0
2025-06-03 14:15:00,95.53,95.57,95.53,95.57,41160.0,95.53,95.57,95.53,95.57,41160.0
2025-06-03 14:20:00,95.58,95.6,95.57,95.59,12654.0,95.58,95.6,95.57,95.59,12654.0
2025-06-03 14:25:00,95.59,95.6,95.58,95.59,6350.0,95.59,95.6,95.58,95.59,6350.0
2025-06-03 14:30:00,95.6,95.61,95.6,95.61,18588.0,95.6,95.61,95.6,95.61,18588.0
2025-06-03 14:35:00,95.61,95.61,95.59,95.61,12465.0,95.61,95.61,95.59,95.61,12465.0
2025-06-03 14:40:00,95.61,95.61,95.59,95.61,16294.0,95.61,95.61,95.59,95.61,16294.0
2025-06-03 14:45:00,95.61,95.63,95.61,95.62,8266.0,95.61,95.63,95.61,95.62,8266.0
2025-06-03 14:50:00,95.62,95.62,95.6,95.61,11812.0,95.62,95.62,95.6,95.61,11812.0
2025-06-03 14:55:00,95.61,95.62,95.6,95.62,15371.0,95.61,95.62,95.6,95.62,15371.0
2025-06-03 15:00:00,95.62,95.63,95.61,95.62,14359.0,95.62,95.63,95.61,95.62,14359.0
2025-06-03 15:05:00,95.61,95.62,95.61,95.62,3226.0,95.61,95.62,95.61,95.62,3226.0
2025-06-03 15:10:00,95.62,95.63,95.6,95.62,19612.0,95.62,95.63,95.6,95.62,19612.0
2025-06-03 15:15:00,95.62,95.63,95.62,95.63,6336.0,95.62,95.63,95.62,95.63,6336.0
2025-06-03 15:20:00,95.62,95.63,95.62,95.63,1316.0,95.62,95.63,95.62,95.63,1316.0
2025-06-03 15:25:00,95.62,95.63,95.61,95.62,25040.0,95.62,95.63,95.61,95.62,25040.0
2025-06-03 15:30:00,95.62,95.63,95.61,95.63,70376.0,95.62,95.63,95.61,95.63,70376.0
2025-06-03 15:35:00,95.63,95.64,95.62,95.63,85858.0,95.63,95.64,95.62,95.63,85858.0
2025-06-03 15:40:00,95.63,95.64,95.61,95.62,37493.0,95.63,95.64,95.61,95.62,37493.0
2025-06-03 15:45:00,95.62,95.63,95.61,95.62,81017.0,95.62,95.63,95.61,95.62,81017.0
2025-06-03 15:50:00,95.62,95.63,95.6,95.62,150053.0,95.62,95.63,95.6,95.62,150053.0
2025-06-03 15:55:00,95.62,95.62,95.59,95.6,74296.0,95.62,95.62,95.59,95.6,74296.0
2025-06-04 09:30:00,95.69,95.82,95.67,95.78,68939.0,95.69,95.82,95.67,95.78,68939.0
2025-06-04 09:35:00,95.77,95.79,95.75,95.77,72213.0,95.77,95.79,95.75,95.77,72213.0
2025-06-04 09:40:00,95.78,95.78,95.75,95.76,45633.0,95.78,95.78,95.75,95.76,45633.0
2025-06-04 09:45:00,95.76,95.78,95.75,95.77,30793.0,95.76,95.78,95.75,95.77,30793.0
2025-06-04 09:50:00,95.77,95.77,95.74,95.75,28367.0,95.77,95.77,95.74,95.75,28367.0
2025-06-04 09:55:00,95.74,95.75,95.72,95.74,16825.0,95.74,95.75,95.72,95.74,16825.0
2025-06-04 10:00:00,95.74,95.76,95.71,95.74,105875.0,95.74,95.76,95.71,95.74,105875.0
2025-06-04 10:05:00,95.75,95.76,95.7,95.73,176289.0,95.75,95.76,95.7,95.73,176289.0
2025-06-04 10:10:00,95.72,95.75,95.72,95.75,87978.0,95.72,95.75,95.72,95.75,87978.0
2025-06-04 10:15:00,95.75,95.78,95.74,95.76,24865.0,95.75,95.78,95.74,95.76,24865.0
2025-06-04 10:20:00,95.77,95.78,95.75,95.76,15799.0,95.77,95.78,95.75,95.76,15799.0
2025-06-04 10:25:00,95.76,95.78,95.75,95.76,47058.0,95.76,95.78,95.75,95.76,47058.0
2025-06-04 10:30:00,95.77,95.78,95.76,95.78,33740.0,95.77,95.78,95.76,95.78,33740.0
2025-06-04 10:35:00,95.78,95.78,95.76,95.78,14787.0,95.78,95.78,95.76,95.78,14787.0
2025-06-04 10:40:00,95.78,95.78,95.75,95.78,60745.0,95.78,95.78,95.75,95.78,60745.0
2025-06-04 10:45:00,95.77,95.79,95.76,95.79,8361.0,95.77,95.79,95.76,95.79,8361.0
2025-06-04 10:50:00,95.78,95.78,95.75,95.77,32205.0,95.78,95.78,95.75,95.77,32205.0
2025-06-04 10:55:00,95.76,95.77,95.75,95.77,9876.0,95.76,95.77,95.75,95.77,9876.0
2025-06-04 11:00:00,95.77,95.78,95.76,95.78,107679.0,95.77,95.78,95.76,95.78,107679.0
2025-06-04 11:05:00,95.77,95.78,95.77,95.78,11258.0,95.77,95.78,95.77,95.78,11258.0
2025-06-04 11:10:00,95.78,95.78,95.76,95.76,36005.0,95.78,95.78,95.76,95.76,36005.0
2025-06-04 11:15:00,95.76,95.77,95.73,95.75,37119.0,95.76,95.77,95.73,95.75,37119.0
2025-06-04 11:20:00,95.75,95.76,95.74,95.76,17272.0,95.75,95.76,95.74,95.76,17272.0
2025-06-04 11:25:00,95.76,95.77,95.75,95.76,14242.0,95.76,95.77,95.75,95.76,14242.0
2025-06-04 11:30:00,95.76,95.77,95.75,95.75,25211.0,95.76,95.77,95.75,95.75,25211.0
2025-06-04 11:35:00,95.76,95.76,95.73,95.73,11758.0,95.76,95.76,95.73,95.73,11758.0
2025-06-04 11:40:00,95.73,95.74,95.71,95.72,67565.0,95.73,95.74,95.71,95.72,67565.0
2025-06-04 11:45:00,95.72,95.74,95.71,95.74,77675.0,95.72,95.74,95.71,95.74,77675.0
2025-06-04 11:50:00,95.74,95.77,95.74,95.77,28723.0,95.74,95.77,95.74,95.77,28723.0
2025-06-04 11:55:00,95.77,95.79,95.76,95.78,59299.0,95.77,95.79,95.76,95.78,59299.0
2025-06-04 12:00:00,95.78,95.79,95.78,95.79,39551.0,95.78,95.79,95.78,95.79,39551.0
2025-06-04 12:05:00,95.79,95.81,95.78,95.8,89711.0,95.79,95.81,95.78,95.8,89711.0
2025-06-04 12:10:00,95.8,95.8,95.77,95.77,38529.0,95.8,95.8,95.77,95.77,38529.0
2025-06-04 12:15:00,95.78,95.81,95.77,95.81,39190.0,95.78,95.81,95.77,95.81,39190.0
2025-06-04 12:20:00,95.81,95.81,95.78,95.79,23706.0,95.81,95.81,95.78,95.79,23706.0
2025-06-04 12:25:00,95.81,95.81,95.79,95.8,3325.0,95.81,95.81,95.79,95.8,3325.0
2025-06-04 12:30:00,95.8,95.8,95.78,95.79,6214.0,95.8,95.8,95.78,95.79,6214.0
2025-06-04 12:35:00,95.79,95.8,95.78,95.8,7819.0,95.79,95.8,95.78,95.8,7819.0
2025-06-04 12:40:00,95.8,95.82,95.79,95.81,6825.0,95.8,95.82,95.79,95.81,6825.0
2025-06-04 12:45:00,95.81,95.83,95.81,95.83,13565.0,95.81,95.83,95.81,95.83,13565.0
2025-06-04 12:50:00,95.83,95.84,95.83,95.84,9494.0,95.83,95.84,95.83,95.84,9494.0
2025-06-04 12:55:00,95.84,95.85,95.83,95.84,11261.0,95.84,95.85,95.83,95.84,11261.0
2025-06-04 13:00:00,95.83,95.85,95.83,95.83,76596.0,95.83,95.85,95.83,95.83,76596.0
2025-06-04 13:05:00,95.84,95.85,95.84,95.85,46109.0,95.84,95.85,95.84,95.85,46109.0
2025-06-04 13:10:00,95.84,95.85,95.83,95.84,12327.0,95.84,95.85,95.83,95.84,12327.0
2025-06-04 13:15:00,95.84,95.84,95.82,95.83,16340.0,95.84,95.84,95.82,95.83,16340.0
2025-06-04 13:20:00,95.83,95.83,95.82,95.83,6394.0,95.83,95.83,95.82,95.83,6394.0
2025-06-04 13:25:00,95.83,95.84,95.82,95.83,15877.0,95.83,95.84,95.82,95.83,15877.0
2025-06-04 13:30:00,95.83,95.83,95.82,95.83,10807.0,95.83,95.83,95.82,95.83,10807.0
2025-06-04 13:35:00,95.83,95.83,95.8,95.82,55130.0,95.83,95.83,95.8,95.82,55130.0
2025-06-04 13:40:00,95.81,95.82,95.8,95.81,21005.0,95.81,95.82,95.8,95.81,21005.0
2025-06-04 13:45:00,95.81,95.83,95.81,95.83,6833.0,95.81,95.83,95.81,95.83,6833.0
2025-06-04 13:50:00,95.83,95.83,95.82,95.83,1592.0,95.83,95.83,95.82,95.83,1592.0
2025-06-04 13:55:00,95.82,95.83,95.81,95.83,13863.0,95.82,95.83,95.81,95.83,13863.0
2025-06-04 14:00:00,95.83,95.83,95.8,95.81,5618.0,95.83,95.83,95.8,95.81,5618.0
2025-06-04 14:05:00,95.81,95.83,95.8,95.81,26961.0,95.81,95.83,95.8,95.81,26961.0
2025-06-04 14:10:00,95.81,95.83,95.81,95.83,7076.0,95.81,95.83,95.81,95.83,7076.0
2025-06-04 14:15:00,95.82,95.84,95.82,95.84,3400.0,95.82,95.84,95.82,95.84,3400.0
2025-06-04 14:20:00,95.84,95.85,95.83,95.84,7507.0,95.84,95.85,95.83,95.84,7507.0
2025-06-04 14:25:00,95.83,95.84,95.83,95.84,666.0,95.83,95.84,95.83,95.84,666.0
2025-06-04 14:30:00,95.84,95.84,95.82,95.83,8056.0,95.84,95.84,95.82,95.83,8056.0
2025-06-04 14:35:00,95.83,95.83,95.82,95.82,5234.0,95.83,95.83,95.82,95.82,5234.0
2025-06-04 14:40:00,95.81,95.84,95.81,95.83,12786.0,95.81,95.84,95.81,95.83,12786.0
2025-06-04 14:45:00,95.83,95.83,95.81,95.81,8741.0,95.83,95.83,95.81,95.81,8741.0
2025-06-04 14:50:00,95.81,95.82,95.8,95.81,2800.0,95.81,95.82,95.8,95.81,2800.0
2025-06-04 14:55:00,95.81,95.82,95.81,95.81,5422.0,95.81,95.82,95.81,95.81,5422.0
2025-06-04 15:00:00,95.8,95.82,95.8,95.81,4798.0,95.8,95.82,95.8,95.81,4798.0
2025-06-04 15:05:00,95.81,95.82,95.8,95.81,5658.0,95.81,95.82,95.8,95.81,5658.0
2025-06-04 15:10:00,95.8,95.82,95.8,95.82,4003.0,95.8,95.82,95.8,95.82,4003.0
2025-06-04 15:15:00,95.81,95.83,95.8,95.82,39269.0,95.81,95.83,95.8,95.82,39269.0
2025-06-04 15:20:00,95.81,95.82,95.81,95.81,11197.0,95.81,95.82,95.81,95.81,11197.0
2025-06-04 15:25:00,95.82,95.83,95.81,95.81,25679.0,95.82,95.83,95.81,95.81,25679.0
2025-06-04 15:30:00,95.82,95.83,95.81,95.82,10624.0,95.82,95.83,95.81,95.82,10624.0
2025-06-04 15:35:00,95.81,95.82,95.81,95.81,1576.0,95.81,95.82,95.81,95.81,1576.0
2025-06-04 15:40:00,95.81,95.82,95.8,95.82,87584.0,95.81,95.82,95.8,95.82,87584.0
2025-06-04 15:45:00,95.81,95.82,95.8,95.81,11950.0,95.81,95.82,95.8,95.81,11950.0
2025-06-04 15:50:00,95.8,95.81,95.78,95.8,52083.0,95.8,95.81,95.78,95.8,52083.0
2025-06-04 15:55:00,95.79,95.82,95.78,95.8,187776.0,95.79,95.82,95.78,95.8,187776.0
2025-06-05 09:30:00,95.92,95.92,95.73,95.77,85753.0,95.92,95.92,95.73,95.77,85753.0
2025-06-05 09:35:00,95.76,95.76,95.73,95.75,17976.0,95.76,95.76,95.73,95.75,17976.0
2025-06-05 09:40:00,95.75,95.78,95.74,95.78,14732.0,95.75,95.78,95.74,95.78,14732.0
2025-06-05 09:45:00,95.77,95.78,95.74,95.78,24537.0,95.77,95.78,95.74,95.78,24537.0
2025-06-05 09:50:00,95.78,95.78,95.76,95.76,7541.0,95.78,95.78,95.76,95.76,7541.0
2025-06-05 09:55:00,95.76,95.77,95.74,95.77,8620.0,95.76,95.77,95.74,95.77,8620.0
2025-06-05 10:00:00,95.77,95.79,95.76,95.79,26658.0,95.77,95.79,95.76,95.79,26658.0
2025-06-05 10:05:00,95.8,95.81,95.76,95.77,20786.0,95.8,95.81,95.76,95.77,20786.0
2025-06-05 10:10:00,95.76,95.8,95.76,95.8,10081.0,95.76,95.8,95.76,95.8,10081.0
2025-06-05 10:15:00,95.8,95.82,95.79,95.8,18321.0,95.8,95.82,95.79,95.8,18321.0
2025-06-05 10:20:00,95.8,95.81,95.79,95.81,20792.0,95.8,95.81,95.79,95.81,20792.0
2025-06-05 10:25:00,95.81,95.82,95.8,95.81,13446.0,95.81,95.82,95.8,95.81,13446.0
2025-06-05 10:30:00,95.81,95.81,95.76,95.77,19482.0,95.81,95.81,95.76,95.77,19482.0
2025-06-05 10:35:00,95.77,95.79,95.74,95.78,112214.0,95.77,95.79,95.74,95.78,112214.0
2025-06-05 10:40:00,95.78,95.82,95.76,95.79,32930.0,95.78,95.82,95.76,95.79,32930.0
2025-06-05 10:45:00,95.79,95.82,95.77,95.77,57290.0,95.79,95.82,95.77,95.77,57290.0
2025-06-05 10:50:00,95.78,95.79,95.77,95.77,19646.0,95.78,95.79,95.77,95.77,19646.0
2025-06-05 10:55:00,95.76,95.77,95.76,95.77,6729.0,95.76,95.77,95.76,95.77,6729.0
2025-06-05 11:00:00,95.77,95.77,95.76,95.76,4204.0,95.77,95.77,95.76,95.76,4204.0
2025-06-05 11:05:00,95.76,95.76,95.73,95.75,9046.0,95.76,95.76,95.73,95.75,9046.0
2025-06-05 11:10:00,95.76,95.76,95.74,95.76,6828.0,95.76,95.76,95.74,95.76,6828.0
2025-06-05 11:15:00,95.75,95.8,95.74,95.78,22654.0,95.75,95.8,95.74,95.78,22654.0
2025-06-05 11:20:00,95.78,95.8,95.78,95.79,19981.0,95.78,95.8,95.78,95.79,19981.0
2025-06-05 11:25:00,95.8,95.8,95.78,95.8,20347.0,95.8,95.8,95.78,95.8,20347.0
2025-06-05 11:30:00,95.8,95.8,95.78,95.78,2232.0,95.8,95.8,95.78,95.78,2232.0
2025-06-05 11:35:00,95.78,95.78,95.77,95.78,10793.0,95.78,95.78,95.77,95.78,10793.0
2025-06-05 11:40:00,95.78,95.78,95.75,95.76,4527.0,95.78,95.78,95.75,95.76,4527.0
2025-06-05 11:45:00,95.76,95.76,95.73,95.74,13927.0,95.76,95.76,95.73,95.74,13927.0
2025-06-05 11:50:00,95.73,95.74,95.72,95.73,24875.0,95.73,95.74,95.72,95.73,24875.0
2025-06-05 11:55:00,95.73,95.75,95.73,95.74,16607.0,95.73,95.75,95.73,95.74,16607.0
2025-06-05 12:00:00,95.74,95.76,95.74,95.76,7088.0,95.74,95.76,95.74,95.76,7088.0
2025-06-05 12:05:00,95.76,95.76,95.74,95.74,23386.0,95.76,95.76,95.74,95.74,23386.0
2025-06-05 12:10:00,95.74,95.74,95.72,95.73,47175.0,95.74,95.74,95.72,95.73,47175.0
2025-06-05 12:15:00,95.73,95.73,95.7,95.71,11493.0,95.73,95.73,95.7,95.71,11493.0
2025-06-05 12:20:00,95.72,95.72,95.7,95.7,9555.0,95.72,95.72,95.7,95.7,9555.0
2025-06-05 12:25:00,95.7,95.72,95.7,95.72,20197.0,95.7,95.72,95.7,95.72,20197.0
2025-06-05 12:30:00,95.72,95.72,95.7,95.7,4720.0,95.72,95.72,95.7,95.7,4720.0
2025-06-05 12:35:00,95.71,95.71,95.67,95.67,10007.0,95.71,95.71,95.67,95.67,10007.0
2025-06-05 12:40:00,95.68,95.69,95.66,95.68,4378.0,95.68,95.69,95.66,95.68,4378.0
2025-06-05 12:45:00,95.67,95.67,95.62,95.64,124989.0,95.67,95.67,95.62,95.64,124989.0
2025-06-05 12:50:00,95.64,95.66,95.61,95.64,66613.0,95.64,95.66,95.61,95.64,66613.0
2025-06-05 12:55:00,95.65,95.67,95.63,95.64,40514.0,95.65,95.67,95.63,95.64,40514.0
2025-06-05 13:00:00,95.63,95.64,95.62,95.64,35258.0,95.63,95.64,95.62,95.64,35258.0
2025-06-05 13:05:00,95.65,95.68,95.65,95.68,11710.0,95.65,95.68,95.65,95.68,11710.0
2025-06-05 13:10:00,95.68,95.7,95.68,95.69,48565.0,95.68,95.7,95.68,95.69,48565.0
2025-06-05 13:15:00,95.7,95.73,95.7,95.72,24506.0,95.7,95.73,95.7,95.72,24506.0
2025-06-05 13:20:00,95.73,95.74,95.72,95.74,21471.0,95.73,95.74,95.72,95.74,21471.0
2025-06-05 13:25:00,95.73,95.73,95.72,95.73,3486.0,95.73,95.73,95.72,95.73,3486.0
2025-06-05 13:30:00,95.73,95.75,95.73,95.73,18526.0,95.73,95.75,95.73,95.73,18526.0
2025-06-05 13:35:00,95.73,95.73,95.71,95.71,23314.0,95.73,95.73,95.71,95.71,23314.0
2025-06-05 13:40:00,95.71,95.72,95.71,95.71,3140.0,95.71,95.72,95.71,95.71,3140.0
2025-06-05 13:45:00,95.71,95.73,95.7,95.73,21514.0,95.71,95.73,95.7,95.73,21514.0
2025-06-05 13:50:00,95.73,95.73,95.72,95.73,3640.0,95.73,95.73,95.72,95.73,3640.0
2025-06-05 13:55:00,95.72,95.72,95.7,95.71,12841.0,95.72,95.72,95.7,95.71,12841.0
2025-06-05 14:00:00,95.72,95.72,95.69,95.69,8305.0,95.72,95.72,95.69,95.69,8305.0
2025-06-05 14:05:00,95.69,95.7,95.68,95.69,24969.0,95.69,95.7,95.68,95.69,24969.0
2025-06-05 14:10:00,95.68,95.69,95.67,95.68,8543.0,95.68,95.69,95.67,95.68,8543.0
2025-06-05 14:15:00,95.68,95.69,95.65,95.69,47663.0,95.68,95.69,95.65,95.69,47663.0
2025-06-05 14:20:00,95.7,95.73,95.69,95.72,21252.0,95.7,95.73,95.69,95.72,21252.0
2025-06-05 14:25:00,95.73,95.73,95.72,95.73,1400.0,95.73,95.73,95.72,95.73,1400.0
2025-06-05 14:30:00,95.73,95.73,95.71,95.72,31116.0,95.73,95.73,95.71,95.72,31116.0
2025-06-05 14:35:00,95.72,95.73,95.71,95.71,41796.0,95.72,95.73,95.71,95.71,41796.0
2025-06-05 14:40:00,95.72,95.73,95.71,95.72,24700.0,95.72,95.73,95.71,95.72,24700.0
2025-06-05 14:45:00,95.72,95.73,95.71,95.72,3966.0,95.72,95.73,95.71,95.72,3966.0
2025-06-05 14:50:00,95.71,95.73,95.71,95.71,10331.0,95.71,95.73,95.71,95.71,10331.0
2025-06-05 14:55:00,95.72,95.72,95.7,95.7,16837.0,95.72,95.72,95.7,95.7,16837.0
2025-06-05 15:00:00,95.7,95.71,95.69,95.7,10397.0,95.7,95.71,95.69,95.7,10397.0
2025-06-05 15:05:00,95.7,95.71,95.68,95.69,8546.0,95.7,95.71,95.68,95.69,8546.0
2025-06-05 15:10:00,95.7,95.7,95.65,95.66,25485.0,95.7,95.7,95.65,95.66,25485.0
2025-06-05 15:15:00,95.66,95.67,95.56,95.59,72414.0,95.66,95.67,95.56,95.59,72414.0
2025-06-05 15:20:00,95.59,95.63,95.57,95.62,339334.0,95.59,95.63,95.57,95.62,339334.0
2025-06-05 15:25:00,95.62,95.66,95.61,95.66,57553.0,95.62,95.66,95.61,95.66,57553.0
2025-06-05 15:30:00,95.66,95.67,95.64,95.66,103201.0,95.66,95.67,95.64,95.66,103201.0
2025-06-05 15:35:00,95.66,95.69,95.66,95.67,49003.0,95.66,95.69,95.66,95.67,49003.0
2025-06-05 15:40:00,95.67,95.67,95.62,95.64,71552.0,95.67,95.67,95.62,95.64,71552.0
2025-06-05 15:45:00,95.64,95.66,95.63,95.66,17445.0,95.64,95.66,95.63,95.66,17445.0
2025-06-05 15:50:00,95.65,95.65,95.61,95.62,149111.0,95.65,95.65,95.61,95.62,149111.0
2025-06-05 15:55:00,95.61,95.63,95.59,95.63,135759.0,95.61,95.63,95.59,95.63,135759.0
2025-06-06 09:30:00,95.77,95.77,95.64,95.67,39157.0,95.77,95.77,95.64,95.67,39157.0
2025-06-06 09:35:00,95.67,95.68,95.65,95.65,55660.0,95.67,95.68,95.65,95.65,55660.0
2025-06-06 09:40:00,95.65,95.7,95.65,95.7,86801.0,95.65,95.7,95.65,95.7,86801.0
2025-06-06 09:45:00,95.7,95.71,95.64,95.65,45039.0,95.7,95.71,95.64,95.65,45039.0
2025-06-06 09:50:00,95.65,95.69,95.65,95.66,60822.0,95.65,95.69,95.65,95.66,60822.0
2025-06-06 09:55:00,95.66,95.68,95.64,95.68,18985.0,95.66,95.68,95.64,95.68,18985.0
2025-06-06 10:00:00,95.69,95.71,95.65,95.66,153051.0,95.69,95.71,95.65,95.66,153051.0
2025-06-06 10:05:00,95.67,95.69,95.67,95.68,23569.0,95.67,95.69,95.67,95.68,23569.0
2025-06-06 10:10:00,95.69,95.7,95.67,95.7,39756.0,95.69,95.7,95.67,95.7,39756.0
2025-06-06 10:15:00,95.7,95.7,95.68,95.68,18842.0,95.7,95.7,95.68,95.68,18842.0
2025-06-06 10:20:00,95.69,95.71,95.68,95.7,60499.0,95.69,95.71,95.68,95.7,60499.0
2025-06-06 10:25:00,95.69,95.7,95.67,95.67,29175.0,95.69,95.7,95.67,95.67,29175.0
2025-06-06 10:30:00,95.68,95.69,95.66,95.69,40674.0,95.68,95.69,95.66,95.69,40674.0
2025-06-06 10:35:00,95.69,95.7,95.69,95.7,6308.0,95.69,95.7,95.69,95.7,6308.0
2025-06-06 10:40:00,95.7,95.7,95.69,95.69,6353.0,95.7,95.7,95.69,95.69,6353.0
2025-06-06 10:45:00,95.68,95.68,95.66,95.68,15036.0,95.68,95.68,95.66,95.68,15036.0
2025-06-06 10:50:00,95.68,95.7,95.68,95.7,13977.0,95.68,95.7,95.68,95.7,13977.0
2025-06-06 10:55:00,95.7,95.7,95.67,95.68,19149.0,95.7,95.7,95.67,95.68,19149.0
2025-06-06 11:00:00,95.67,95.68,95.66,95.66,39801.0,95.67,95.68,95.66,95.66,39801.0
2025-06-06 11:05:00,95.67,95.68,95.66,95.67,63209.0,95.67,95.68,95.66,95.67,63209.0
2025-06-06 11:10:00,95.67,95.68,95.64,95.68,41761.0,95.67,95.68,95.64,95.68,41761.0
2025-06-06 11:15:00,95.68,95.68,95.6,95.62,89254.0,95.68,95.68,95.6,95.62,89254.0
2025-06-06 11:20:00,95.61,95.63,95.59,95.63,37226.0,95.61,95.63,95.59,95.63,37226.0
2025-06-06 11:25:00,95.63,95.65,95.62,95.65,18927.0,95.63,95.65,95.62,95.65,18927.0
2025-06-06 11:30:00,95.65,95.65,95.62,95.64,36572.0,95.65,95.65,95.62,95.64,36572.0
2025-06-06 11:35:00,95.64,95.66,95.63,95.65,49810.0,95.64,95.66,95.63,95.65,49810.0
2025-06-06 11:40:00,95.64,95.66,95.63,95.66,32005.0,95.64,95.66,95.63,95.66,32005.0
2025-06-06 11:45:00,95.66,95.67,95.65,95.66,15204.0,95.66,95.67,95.65,95.66,15204.0
2025-06-06 11:50:00,95.66,95.68,95.65,95.66,27408.0,95.66,95.68,95.65,95.66,27408.0
2025-06-06 11:55:00,95.65,95.65,95.63,95.65,9978.0,95.65,95.65,95.63,95.65,9978.0
2025-06-06 12:00:00,95.66,95.67,95.65,95.66,22628.0,95.66,95.67,95.65,95.66,22628.0
2025-06-06 12:05:00,95.66,95.67,95.65,95.66,9430.0,95.66,95.67,95.65,95.66,9430.0
2025-06-06 12:10:00,95.67,95.69,95.66,95.68,15217.0,95.67,95.69,95.66,95.68,15217.0
2025-06-06 12:15:00,95.68,95.68,95.65,95.66,70347.0,95.68,95.68,95.65,95.66,70347.0
2025-06-06 12:20:00,95.67,95.67,95.65,95.66,14094.0,95.67,95.67,95.65,95.66,14094.0
2025-06-06 12:25:00,95.66,95.67,95.65,95.67,6952.0,95.66,95.67,95.65,95.67,6952.0
2025-06-06 12:30:00,95.67,95.68,95.65,95.66,48315.0,95.67,95.68,95.65,95.66,48315.0
2025-06-06 12:35:00,95.65,95.67,95.65,95.66,19825.0,95.65,95.67,95.65,95.66,19825.0
2025-06-06 12:40:00,95.66,95.68,95.66,95.66,10981.0,95.66,95.68,95.66,95.66,10981.0
2025-06-06 12:45:00,95.66,95.66,95.64,95.64,18188.0,95.66,95.66,95.64,95.64,18188.0
2025-06-06 12:50:00,95.64,95.65,95.62,95.62,20535.0,95.64,95.65,95.62,95.62,20535.0
2025-06-06 12:55:00,95.62,95.62,95.6,95.62,137015.0,95.62,95.62,95.6,95.62,137015.0
2025-06-06 13:00:00,95.62,95.62,95.61,95.62,24325.0,95.62,95.62,95.61,95.62,24325.0
2025-06-06 13:05:00,95.62,95.62,95.58,95.59,103866.0,95.62,95.62,95.58,95.59,103866.0
2025-06-06 13:10:00,95.6,95.61,95.59,95.61,22659.0,95.6,95.61,95.59,95.61,22659.0
2025-06-06 13:15:00,95.61,95.62,95.59,95.62,34287.0,95.61,95.62,95.59,95.62,34287.0
2025-06-06 13:20:00,95.62,95.64,95.62,95.64,13881.0,95.62,95.64,95.62,95.64,13881.0
2025-06-06 13:25:00,95.64,95.64,95.62,95.64,47090.0,95.64,95.64,95.62,95.64,47090.0
2025-06-06 13:30:00,95.64,95.64,95.63,95.64,9359.0,95.64,95.64,95.63,95.64,9359.0
2025-06-06 13:35:00,95.64,95.65,95.63,95.65,31619.0,95.64,95.65,95.63,95.65,31619.0
2025-06-06 13:40:00,95.65,95.67,95.64,95.67,20771.0,95.65,95.67,95.64,95.67,20771.0
2025-06-06 13:45:00,95.67,95.67,95.66,95.67,3650.0,95.67,95.67,95.66,95.67,3650.0
2025-06-06 13:50:00,95.67,95.68,95.66,95.67,27374.0,95.67,95.68,95.66,95.67,27374.0
2025-06-06 13:55:00,95.67,95.67,95.66,95.67,3928.0,95.67,95.67,95.66,95.67,3928.0
2025-06-06 14:00:00,95.67,95.7,95.67,95.69,24116.0,95.67,95.7,95.67,95.69,24116.0
2025-06-06 14:05:00,95.69,95.69,95.65,95.67,80177.0,95.69,95.69,95.65,95.67,80177.0
2025-06-06 14:10:00,95.67,95.67,95.65,95.66,105480.0,95.67,95.67,95.65,95.66,105480.0
2025-06-06 14:15:00,95.66,95.67,95.65,95.67,6944.0,95.66,95.67,95.65,95.67,6944.0
2025-06-06 14:20:00,95.67,95.67,95.65,95.66,39764.0,95.67,95.67,95.65,95.66,39764.0
2025-06-06 14:25:00,95.67,95.67,95.65,95.65,13887.0,95.67,95.67,95.65,95.65,13887.0
2025-06-06 14:30:00,95.66,95.67,95.65,95.66,115632.0,95.66,95.67,95.65,95.66,115632.0
2025-06-06 14:35:00,95.66,95.66,95.64,95.64,17499.0,95.66,95.66,95.64,95.64,17499.0
2025-06-06 14:40:00,95.65,95.65,95.62,95.64,83100.0,95.65,95.65,95.62,95.64,83100.0
2025-06-06 14:45:00,95.63,95.64,95.62,95.62,9444.0,95.63,95.64,95.62,95.62,9444.0
2025-06-06 14:50:00,95.62,95.63,95.61,95.62,32427.0,95.62,95.63,95.61,95.62,32427.0
2025-06-06 14:55:00,95.61,95.61,95.59,95.6,50702.0,95.61,95.61,95.59,95.6,50702.0
2025-06-06 15:00:00,95.59,95.61,95.59,95.61,18261.0,95.59,95.61,95.59,95.61,18261.0
2025-06-06 15:05:00,95.6,95.62,95.6,95.62,12897.0,95.6,95.62,95.6,95.62,12897.0
2025-06-06 15:10:00,95.61,95.62,95.6,95.6,32398.0,95.61,95.62,95.6,95.6,32398.0
2025-06-06 15:15:00,95.61,95.61,95.6,95.6,15107.0,95.61,95.61,95.6,95.6,15107.0
2025-06-06 15:20:00,95.6,95.61,95.6,95.61,24777.0,95.6,95.61,95.6,95.61,24777.0
2025-06-06 15:25:00,95.61,95.62,95.59,95.6,54827.0,95.61,95.62,95.59,95.6,54827.0
2025-06-06 15:30:00,95.59,95.61,95.59,95.59,20214.0,95.59,95.61,95.59,95.59,20214.0
2025-06-06 15:35:00,95.59,95.61,95.59,95.6,50691.0,95.59,95.61,95.59,95.6,50691.0
2025-06-06 15:40:00,95.6,95.62,95.6,95.62,95044.0,95.6,95.62,95.6,95.62,95044.0
2025-06-06 15:45:00,95.62,95.64,95.61,95.63,152518.0,95.62,95.64,95.61,95.63,152518.0
2025-06-06 15:50:00,95.63,95.65,95.62,95.64,75534.0,95.63,95.65,95.62,95.64,75534.0
2025-06-06 15:55:00,95.64,95.64,95.6,95.61,82905.0,95.64,95.64,95.6,95.61,82905.0
2025-06-09 09:30:00,95.61,95.72,95.61,95.72,44919.0,95.61,95.72,95.61,95.72,44919.0
2025-06-09 09:35:00,95.73,95.75,95.71,95.73,32305.0,95.73,95.75,95.71,95.73,32305.0
2025-06-09 09:40:00,95.73,95.74,95.71,95.72,43927.0,95.73,95.74,95.71,95.72,43927.0
2025-06-09 09:45:00,95.72,95.75,95.71,95.73,70312.0,95.72,95.75,95.71,95.73,70312.0
2025-06-09 09:50:00,95.73,95.73,95.7,95.72,40010.0,95.73,95.73,95.7,95.72,40010.0
2025-06-09 09:55:00,95.72,95.74,95.72,95.73,33628.0,95.72,95.74,95.72,95.73,33628.0
2025-06-09 10:00:00,95.73,95.75,95.71,95.72,47874.0,95.73,95.75,95.71,95.72,47874.0
2025-06-09 10:05:00,95.72,95.72,95.7,95.7,39171.0,95.72,95.72,95.7,95.7,39171.0
2025-06-09 10:10:00,95.71,95.73,95.7,95.73,61436.0,95.71,95.73,95.7,95.73,61436.0
2025-06-09 10:15:00,95.73,95.73,95.71,95.72,101908.0,95.73,95.73,95.71,95.72,101908.0
2025-06-09 10:20:00,95.72,95.73,95.71,95.72,26869.0,95.72,95.73,95.71,95.72,26869.0
2025-06-09 10:25:00,95.71,95.72,95.69,95.7,33042.0,95.71,95.72,95.69,95.7,33042.0
2025-06-09 10:30:00,95.7,95.72,95.68,95.69,128524.0,95.7,95.72,95.68,95.69,128524.0
2025-06-09 10:35:00,95.69,95.69,95.67,95.68,24700.0,95.69,95.69,95.67,95.68,24700.0
2025-06-09 10:40:00,95.68,95.68,95.64,95.65,18793.0,95.68,95.68,95.64,95.65,18793.0
2025-06-09 10:45:00,95.64,95.65,95.61,95.64,57484.0,95.64,95.65,95.61,95.64,57484.0
2025-06-09 10:50:00,95.64,95.65,95.63,95.64,12849.0,95.64,95.65,95.63,95.64,12849.0
2025-06-09 10:55:00,95.64,95.66,95.63,95.65,21455.0,95.64,95.66,95.63,95.65,21455.0
2025-06-09 11:00:00,95.66,95.68,95.65,95.67,26621.0,95.66,95.68,95.65,95.67,26621.0
2025-06-09 11:05:00,95.66,95.68,95.66,95.68,66276.0,95.66,95.68,95.66,95.68,66276.0
2025-06-09 11:10:00,95.68,95.68,95.67,95.68,26952.0,95.68,95.68,95.67,95.68,26952.0
2025-06-09 11:15:00,95.68,95.69,95.66,95.68,10577.0,95.68,95.69,95.66,95.68,10577.0
2025-06-09 11:20:00,95.67,95.69,95.66,95.68,22861.0,95.67,95.69,95.66,95.68,22861.0
2025-06-09 11:25:00,95.69,95.7,95.68,95.69,34152.0,95.69,95.7,95.68,95.69,34152.0
2025-06-09 11:30:00,95.69,95.71,95.69,95.7,8341.0,95.69,95.71,95.69,95.7,8341.0
2025-06-09 11:35:00,95.7,95.72,95.7,95.72,15477.0,95.7,95.72,95.7,95.72,15477.0
2025-06-09 11:40:00,95.72,95.72,95.7,95.72,26723.0,95.72,95.72,95.7,95.72,26723.0
2025-06-09 11:45:00,95.71,95.73,95.71,95.72,29122.0,95.71,95.73,95.71,95.72,29122.0
2025-06-09 11:50:00,95.72,95.75,95.71,95.74,17726.0,95.72,95.75,95.71,95.74,17726.0
2025-06-09 11:55:00,95.74,95.75,95.73,95.73,17639.0,95.74,95.75,95.73,95.73,17639.0
2025-06-09 12:00:00,95.73,95.75,95.72,95.74,54487.0,95.73,95.75,95.72,95.74,54487.0
2025-06-09 12:05:00,95.74,95.75,95.73,95.74,12932.0,95.74,95.75,95.73,95.74,12932.0
2025-06-09 12:10:00,95.74,95.75,95.73,95.75,16868.0,95.74,95.75,95.73,95.75,16868.0
2025-06-09 12:15:00,95.75,95.75,95.73,95.73,5285.0,95.75,95.75,95.73,95.73,5285.0
2025-06-09 12:20:00,95.73,95.75,95.73,95.75,12109.0,95.73,95.75,95.73,95.75,12109.0
2025-06-09 12:25:00,95.75,95.75,95.73,95.73,15225.0,95.75,95.75,95.73,95.73,15225.0
2025-06-09 12:30:00,95.74,95.74,95.72,95.73,26961.0,95.74,95.74,95.72,95.73,26961.0
2025-06-09 12:35:00,95.72,95.72,95.7,95.71,39104.0,95.72,95.72,95.7,95.71,39104.0
2025-06-09 12:40:00,95.72,95.73,95.71,95.73,5001.0,95.72,95.73,95.71,95.73,5001.0
2025-06-09 12:45:00,95.73,95.74,95.73,95.73,3786.0,95.73,95.74,95.73,95.73,3786.0
2025-06-09 12:50:00,95.74,95.76,95.73,95.76,9326.0,95.74,95.76,95.73,95.76,9326.0
2025-06-09 12:55:00,95.75,95.75,95.74,95.75,12916.0,95.75,95.75,95.74,95.75,12916.0
2025-06-09 13:00:00,95.75,95.76,95.74,95.76,15636.0,95.75,95.76,95.74,95.76,15636.0
2025-06-09 13:05:00,95.76,95.77,95.76,95.76,14701.0,95.76,95.77,95.76,95.76,14701.0
2025-06-09 13:10:00,95.76,95.77,95.75,95.76,26429.0,95.76,95.77,95.75,95.76,26429.0
2025-06-09 13:15:00,95.75,95.76,95.73,95.73,20877.0,95.75,95.76,95.73,95.73,20877.0
2025-06-09 13:20:00,95.74,95.76,95.74,95.76,16397.0,95.74,95.76,95.74,95.76,16397.0
2025-06-09 13:25:00,95.77,95.78,95.76,95.77,16118.0,95.77,95.78,95.76,95.77,16118.0
2025-06-09 13:30:00,95.77,95.78,95.74,95.75,37060.0,95.77,95.78,95.74,95.75,37060.0
2025-06-09 13:35:00,95.75,95.76,95.75,95.75,9184.0,95.75,95.76,95.75,95.75,9184.0
2025-06-09 13:40:00,95.75,95.76,95.74,95.76,17809.0,95.75,95.76,95.74,95.76,17809.0
2025-06-09 13:45:00,95.75,95.76,95.74,95.76,9416.0,95.75,95.76,95.74,95.76,9416.0
2025-06-09 13:50:00,95.76,95.77,95.75,95.77,14158.0,95.76,95.77,95.75,95.77,14158.0
2025-06-09 13:55:00,95.76,95.76,95.74,95.74,10350.0,95.76,95.76,95.74,95.74,10350.0
2025-06-09 14:00:00,95.74,95.74,95.73,95.73,9351.0,95.74,95.74,95.73,95.73,9351.0
2025-06-09 14:05:00,95.73,95.74,95.72,95.73,12314.0,95.73,95.74,95.72,95.73,12314.0
2025-06-09 14:10:00,95.74,95.75,95.74,95.75,10705.0,95.74,95.75,95.74,95.75,10705.0
2025-06-09 14:15:00,95.74,95.75,95.74,95.75,8179.0,95.74,95.75,95.74,95.75,8179.0
2025-06-09 14:20:00,95.75,95.76,95.74,95.75,6502.0,95.75,95.76,95.74,95.75,6502.0
2025-06-09 14:25:00,95.75,95.76,95.75,95.76,5190.0,95.75,95.76,95.75,95.76,5190.0
2025-06-09 14:30:00,95.76,95.76,95.75,95.76,4332.0,95.76,95.76,95.75,95.76,4332.0
2025-06-09 14:35:00,95.75,95.75,95.74,95.74,4788.0,95.75,95.75,95.74,95.74,4788.0
2025-06-09 14:40:00,95.73,95.75,95.73,95.75,10968.0,95.73,95.75,95.73,95.75,10968.0
2025-06-09 14:45:00,95.75,95.76,95.75,95.75,1130.0,95.75,95.76,95.75,95.75,1130.0
2025-06-09 14:50:00,95.76,95.77,95.75,95.76,5571.0,95.76,95.77,95.75,95.76,5571.0
2025-06-09 14:55:00,95.77,95.78,95.73,95.74,36318.0,95.77,95.78,95.73,95.74,36318.0
2025-06-09 15:00:00,95.74,95.75,95.74,95.75,4432.0,95.74,95.75,95.74,95.75,4432.0
2025-06-09 15:05:00,95.74,95.75,95.73,95.75,2983.0,95.74,95.75,95.73,95.75,2983.0
2025-06-09 15:10:00,95.75,95.76,95.73,95.73,27053.0,95.75,95.76,95.73,95.73,27053.0
2025-06-09 15:15:00,95.73,95.75,95.73,95.75,16195.0,95.73,95.75,95.73,95.75,16195.0
2025-06-09 15:20:00,95.74,95.75,95.73,95.75,3978.0,95.74,95.75,95.73,95.75,3978.0
2025-06-09 15:25:00,95.75,95.75,95.74,95.75,8479.0,95.75,95.75,95.74,95.75,8479.0
2025-06-09 15:30:00,95.75,95.75,95.74,95.75,34483.0,95.75,95.75,95.74,95.75,34483.0
2025-06-09 15:35:00,95.74,95.75,95.73,95.73,55992.0,95.74,95.75,95.73,95.73,55992.0
2025-06-09 15:40:00,95.73,95.74,95.72,95.73,32179.0,95.73,95.74,95.72,95.73,32179.0
2025-06-09 15:45:00,95.72,95.73,95.72,95.73,50988.0,95.72,95.73,95.72,95.73,50988.0
2025-06-09 15:50:00,95.73,95.74,95.71,95.72,144540.0,95.73,95.74,95.71,95.72,144540.0
2025-06-09 15:55:00,95.72,95.73,95.69,95.69,160151.0,95.72,95.73,95.69,95.69,160151.0
2025-06-10 09:30:00,95.67,95.82,95.67,95.8,47702.0,95.67,95.82,95.67,95.8,47702.0
2025-06-10 09:35:00,95.8,95.83,95.78,95.78,24252.0,95.8,95.83,95.78,95.78,24252.0
2025-06-10 09:40:00,95.78,95.79,95.76,95.79,70463.0,95.78,95.79,95.76,95.79,70463.0
2025-06-10 09:45:00,95.79,95.8,95.77,95.78,13619.0,95.79,95.8,95.77,95.78,13619.0
2025-06-10 09:50:00,95.78,95.79,95.76,95.77,13914.0,95.78,95.79,95.76,95.77,13914.0
2025-06-10 09:55:00,95.77,95.77,95.76,95.77,21128.0,95.77,95.77,95.76,95.77,21128.0
2025-06-10 10:00:00,95.78,95.79,95.77,95.79,24812.0,95.78,95.79,95.77,95.79,24812.0
2025-06-10 10:05:00,95.78,95.78,95.77,95.78,17731.0,95.78,95.78,95.77,95.78,17731.0
2025-06-10 10:10:00,95.78,95.78,95.76,95.76,39098.0,95.78,95.78,95.76,95.76,39098.0
2025-06-10 10:15:00,95.76,95.77,95.76,95.76,40151.0,95.76,95.77,95.76,95.76,40151.0
2025-06-10 10:20:00,95.76,95.78,95.75,95.78,17215.0,95.76,95.78,95.75,95.78,17215.0
2025-06-10 10:25:00,95.78,95.78,95.76,95.77,16504.0,95.78,95.78,95.76,95.77,16504.0
2025-06-10 10:30:00,95.77,95.77,95.76,95.77,44802.0,95.77,95.77,95.76,95.77,44802.0
2025-06-10 10:35:00,95.77,95.78,95.75,95.77,65726.0,95.77,95.78,95.75,95.77,65726.0
2025-06-10 10:40:00,95.78,95.79,95.77,95.78,3173977.0,95.78,95.79,95.77,95.78,3173977.0
2025-06-10 10:45:00,95.78,95.79,95.77,95.79,6996.0,95.78,95.79,95.77,95.79,6996.0
2025-06-10 10:50:00,95.79,95.79,95.77,95.78,80359.0,95.79,95.79,95.77,95.78,80359.0
2025-06-10 10:55:00,95.78,95.78,95.76,95.77,42229.0,95.78,95.78,95.76,95.77,42229.0
2025-06-10 11:00:00,95.77,95.77,95.76,95.77,49569.0,95.77,95.77,95.76,95.77,49569.0
2025-06-10 11:05:00,95.77,95.77,95.76,95.77,83376.0,95.77,95.77,95.76,95.77,83376.0
2025-06-10 11:10:00,95.76,95.78,95.75,95.76,228754.0,95.76,95.78,95.75,95.76,228754.0
2025-06-10 11:15:00,95.76,95.76,95.75,95.76,8116.0,95.76,95.76,95.75,95.76,8116.0
2025-06-10 11:20:00,95.76,95.77,95.75,95.76,14966.0,95.76,95.77,95.75,95.76,14966.0
2025-06-10 11:25:00,95.76,95.77,95.73,95.74,253271.0,95.76,95.77,95.73,95.74,253271.0
2025-06-10 11:30:00,95.73,95.74,95.69,95.71,71888.0,95.73,95.74,95.69,95.71,71888.0
2025-06-10 11:35:00,95.72,95.74,95.71,95.73,24625.0,95.72,95.74,95.71,95.73,24625.0
2025-06-10 11:40:00,95.73,95.75,95.72,95.74,20056.0,95.73,95.75,95.72,95.74,20056.0
2025-06-10 11:45:00,95.75,95.76,95.74,95.76,8569.0,95.75,95.76,95.74,95.76,8569.0
2025-06-10 11:50:00,95.76,95.78,95.75,95.77,84504.0,95.76,95.78,95.75,95.77,84504.0
2025-06-10 11:55:00,95.77,95.78,95.76,95.78,6928.0,95.77,95.78,95.76,95.78,6928.0
2025-06-10 12:00:00,95.78,95.8,95.77,95.79,34309.0,95.78,95.8,95.77,95.79,34309.0
2025-06-10 12:05:00,95.79,95.8,95.79,95.79,10286.0,95.79,95.8,95.79,95.79,10286.0
2025-06-10 12:10:00,95.79,95.79,95.78,95.79,2311.0,95.79,95.79,95.78,95.79,2311.0
2025-06-10 12:15:00,95.79,95.81,95.79,95.8,91258.0,95.79,95.81,95.79,95.8,91258.0
2025-06-10 12:20:00,95.8,95.81,95.79,95.81,5475.0,95.8,95.81,95.79,95.81,5475.0
2025-06-10 12:25:00,95.81,95.81,95.8,95.81,1745.0,95.81,95.81,95.8,95.81,1745.0
2025-06-10 12:30:00,95.81,95.83,95.81,95.83,31804.0,95.81,95.83,95.81,95.83,31804.0
2025-06-10 12:35:00,95.83,95.84,95.82,95.84,8810.0,95.83,95.84,95.82,95.84,8810.0
2025-06-10 12:40:00,95.83,95.84,95.82,95.83,103878.0,95.83,95.84,95.82,95.83,103878.0
2025-06-10 12:45:00,95.83,95.84,95.82,95.84,7865.0,95.83,95.84,95.82,95.84,7865.0
2025-06-10 12:50:00,95.84,95.87,95.84,95.87,406846.0,95.84,95.87,95.84,95.87,406846.0
2025-06-10 12:55:00,95.87,95.88,95.86,95.87,147927.0,95.87,95.88,95.86,95.87,147927.0
2025-06-10 13:00:00,95.87,95.87,95.84,95.87,565979.0,95.87,95.87,95.84,95.87,565979.0
2025-06-10 13:05:00,95.87,95.89,95.85,95.89,22731.0,95.87,95.89,95.85,95.89,22731.0
2025-06-10 13:10:00,95.89,95.9,95.88,95.9,14334.0,95.89,95.9,95.88,95.9,14334.0
2025-06-10 13:15:00,95.9,95.9,95.88,95.89,11071.0,95.9,95.9,95.88,95.89,11071.0
2025-06-10 13:20:00,95.89,95.89,95.87,95.87,31351.0,95.89,95.89,95.87,95.87,31351.0
2025-06-10 13:25:00,95.88,95.88,95.86,95.87,45880.0,95.88,95.88,95.86,95.87,45880.0
2025-06-10 13:30:00,95.86,95.88,95.85,95.88,94167.0,95.86,95.88,95.85,95.88,94167.0
2025-06-10 13:35:00,95.88,95.89,95.87,95.88,131572.0,95.88,95.89,95.87,95.88,131572.0
2025-06-10 13:40:00,95.88,95.88,95.86,95.88,39629.0,95.88,95.88,95.86,95.88,39629.0
2025-06-10 13:45:00,95.88,95.88,95.86,95.87,39140.0,95.88,95.88,95.86,95.87,39140.0
2025-06-10 13:50:00,95.87,95.87,95.86,95.87,82995.0,95.87,95.87,95.86,95.87,82995.0
2025-06-10 13:55:00,95.87,95.88,95.86,95.88,205053.0,95.87,95.88,95.86,95.88,205053.0
2025-06-10 14:00:00,95.88,95.88,95.83,95.87,165041.0,95.88,95.88,95.83,95.87,165041.0
2025-06-10 14:05:00,95.86,95.88,95.85,95.88,15276.0,95.86,95.88,95.85,95.88,15276.0
2025-06-10 14:10:00,95.88,95.88,95.85,95.86,13428.0,95.88,95.88,95.85,95.86,13428.0
2025-06-10 14:15:00,95.86,95.87,95.86,95.87,23201.0,95.86,95.87,95.86,95.87,23201.0
2025-06-10 14:20:00,95.87,95.87,95.86,95.87,13724.0,95.87,95.87,95.86,95.87,13724.0
2025-06-10 14:25:00,95.87,95.87,95.85,95.87,27600.0,95.87,95.87,95.85,95.87,27600.0
2025-06-10 14:30:00,95.87,95.88,95.86,95.88,23805.0,95.87,95.88,95.86,95.88,23805.0
2025-06-10 14:35:00,95.88,95.89,95.88,95.89,5846.0,95.88,95.89,95.88,95.89,5846.0
2025-06-10 14:40:00,95.88,95.9,95.88,95.9,29959.0,95.88,95.9,95.88,95.9,29959.0
2025-06-10 14:45:00,95.9,95.9,95.89,95.9,40718.0,95.9,95.9,95.89,95.9,40718.0
2025-06-10 14:50:00,95.9,95.92,95.89,95.91,126992.0,95.9,95.92,95.89,95.91,126992.0
2025-06-10 14:55:00,95.91,95.94,95.9,95.91,74560.0,95.91,95.94,95.9,95.91,74560.0
2025-06-10 15:00:00,95.91,95.93,95.91,95.93,44686.0,95.91,95.93,95.91,95.93,44686.0
2025-06-10 15:05:00,95.93,95.94,95.92,95.94,40372.0,95.93,95.94,95.92,95.94,40372.0
2025-06-10 15:10:00,95.94,95.95,95.92,95.95,43407.0,95.94,95.95,95.92,95.95,43407.0
2025-06-10 15:15:00,95.94,95.94,95.91,95.92,75126.0,95.94,95.94,95.91,95.92,75126.0
2025-06-10 15:20:00,95.92,95.94,95.91,95.94,69071.0,95.92,95.94,95.91,95.94,69071.0
2025-06-10 15:25:00,95.94,95.96,95.94,95.95,44300.0,95.94,95.96,95.94,95.95,44300.0
2025-06-10 15:30:00,95.95,95.96,95.93,95.95,74494.0,95.95,95.96,95.93,95.95,74494.0
2025-06-10 15:35:00,95.95,95.95,95.94,95.95,23522.0,95.95,95.95,95.94,95.95,23522.0
2025-06-10 15:40:00,95.95,95.98,95.94,95.97,56770.0,95.95,95.98,95.94,95.97,56770.0
2025-06-10 15:45:00,95.97,95.97,95.92,95.92,248537.0,95.97,95.97,95.92,95.92,248537.0
2025-06-10 15:50:00,95.92,95.94,95.88,95.9,316013.0,95.92,95.94,95.88,95.9,316013.0
2025-06-10 15:55:00,95.9,95.93,95.89,95.93,283738.0,95.9,95.93,95.89,95.93,283738.0
2025-06-11 09:30:00,96.03,96.08,96.01,96.03,61506.0,96.03,96.08,96.01,96.03,61506.0
2025-06-11 09:35:00,96.03,96.08,96.02,96.04,42713.0,96.03,96.08,96.02,96.04,42713.0
2025-06-11 09:40:00,96.04,96.06,96.03,96.04,24858.0,96.04,96.06,96.03,96.04,24858.0
2025-06-11 09:45:00,96.04,96.06,96.01,96.06,36514.0,96.04,96.06,96.01,96.06,36514.0
2025-06-11 09:50:00,96.06,96.07,96.04,96.05,343752.0,96.06,96.07,96.04,96.05,343752.0
2025-06-11 09:55:00,96.05,96.05,96.02,96.02,32563.0,96.05,96.05,96.02,96.02,32563.0
2025-06-11 10:00:00,96.03,96.04,96.01,96.01,27903.0,96.03,96.04,96.01,96.01,27903.0
2025-06-11 10:05:00,96.02,96.02,95.97,96.02,198236.0,96.02,96.02,95.97,96.02,198236.0
2025-06-11 10:10:00,96.01,96.01,95.99,96.0,33543.0,96.01,96.01,95.99,96.0,33543.0
2025-06-11 10:15:00,96.01,96.05,96.0,96.05,22350.0,96.01,96.05,96.0,96.05,22350.0
2025-06-11 10:20:00,96.05,96.05,96.02,96.04,22614.0,96.05,96.05,96.02,96.04,22614.0
2025-06-11 10:25:00,96.04,96.05,96.03,96.04,8664.0,96.04,96.05,96.03,96.04,8664.0
2025-06-11 10:30:00,96.03,96.04,96.02,96.04,29894.0,96.03,96.04,96.02,96.04,29894.0
2025-06-11 10:35:00,96.04,96.04,96.02,96.03,44401.0,96.04,96.04,96.02,96.03,44401.0
2025-06-11 10:40:00,96.02,96.04,96.02,96.04,105775.0,96.02,96.04,96.02,96.04,105775.0
2025-06-11 10:45:00,96.04,96.07,96.04,96.06,10297.0,96.04,96.07,96.04,96.06,10297.0
2025-06-11 10:50:00,96.06,96.08,96.05,96.07,23877.0,96.06,96.08,96.05,96.07,23877.0
2025-06-11 10:55:00,96.07,96.08,96.05,96.05,36541.0,96.07,96.08,96.05,96.05,36541.0
2025-06-11 11:00:00,96.06,96.06,96.03,96.03,19397.0,96.06,96.06,96.03,96.03,19397.0
2025-06-11 11:05:00,96.04,96.04,96.0,96.01,25614.0,96.04,96.04,96.0,96.01,25614.0
2025-06-11 11:10:00,96.0,96.04,95.99,96.03,60560.0,96.0,96.04,95.99,96.03,60560.0
2025-06-11 11:15:00,96.03,96.05,96.03,96.05,24776.0,96.03,96.05,96.03,96.05,24776.0
2025-06-11 11:20:00,96.05,96.06,96.03,96.05,31063.0,96.05,96.06,96.03,96.05,31063.0
2025-06-11 11:25:00,96.05,96.05,96.03,96.03,10325.0,96.05,96.05,96.03,96.03,10325.0
2025-06-11 11:30:00,96.03,96.03,96.02,96.03,5401.0,96.03,96.03,96.02,96.03,5401.0
2025-06-11 11:35:00,96.03,96.04,96.02,96.02,3562.0,96.03,96.04,96.02,96.02,3562.0
2025-06-11 11:40:00,96.03,96.03,96.01,96.02,13394.0,96.03,96.03,96.01,96.02,13394.0
2025-06-11 11:45:00,96.02,96.03,96.02,96.03,11277.0,96.02,96.03,96.02,96.03,11277.0
2025-06-11 11:50:00,96.03,96.06,96.02,96.06,19074.0,96.03,96.06,96.02,96.06,19074.0
2025-06-11 11:55:00,96.06,96.06,96.03,96.05,63070.0,96.06,96.06,96.03,96.05,63070.0
2025-06-11 12:00:00,96.05,96.05,96.03,96.04,33627.0,96.05,96.05,96.03,96.04,33627.0
2025-06-11 12:05:00,96.04,96.04,96.01,96.04,58775.0,96.04,96.04,96.01,96.04,58775.0
2025-06-11 12:10:00,96.04,96.04,96.01,96.03,39311.0,96.04,96.04,96.01,96.03,39311.0
2025-06-11 12:15:00,96.03,96.03,96.0,96.0,19031.0,96.03,96.03,96.0,96.0,19031.0
2025-06-11 12:20:00,96.01,96.03,95.99,96.03,41258.0,96.01,96.03,95.99,96.03,41258.0
2025-06-11 12:25:00,96.02,96.06,96.02,96.06,22400.0,96.02,96.06,96.02,96.06,22400.0
2025-06-11 12:30:00,96.06,96.07,96.05,96.06,7634.0,96.06,96.07,96.05,96.06,7634.0
2025-06-11 12:35:00,96.06,96.06,96.03,96.04,13516.0,96.06,96.06,96.03,96.04,13516.0
2025-06-11 12:40:00,96.04,96.04,96.02,96.03,108309.0,96.04,96.04,96.02,96.03,108309.0
2025-06-11 12:45:00,96.03,96.06,96.02,96.06,8518.0,96.03,96.06,96.02,96.06,8518.0
2025-06-11 12:50:00,96.06,96.06,96.03,96.03,104004.0,96.06,96.06,96.03,96.03,104004.0
2025-06-11 12:55:00,96.03,96.05,96.03,96.04,226775.0,96.03,96.05,96.03,96.04,226775.0
2025-06-11 13:00:00,96.04,96.08,96.03,96.07,142612.0,96.04,96.08,96.03,96.07,142612.0
2025-06-11 13:05:00,96.07,96.08,96.06,96.08,28607.0,96.07,96.08,96.06,96.08,28607.0
2025-06-11 13:10:00,96.08,96.08,96.05,96.05,113793.0,96.08,96.08,96.05,96.05,113793.0
2025-06-11 13:15:00,96.05,96.07,96.04,96.06,73113.0,96.05,96.07,96.04,96.06,73113.0
2025-06-11 13:20:00,96.06,96.06,96.05,96.06,57582.0,96.06,96.06,96.05,96.06,57582.0
2025-06-11 13:25:00,96.06,96.06,96.04,96.05,31104.0,96.06,96.06,96.04,96.05,31104.0
2025-06-11 13:30:00,96.05,96.05,96.02,96.04,98877.0,96.05,96.05,96.02,96.04,98877.0
2025-06-11 13:35:00,96.04,96.04,96.02,96.03,275154.0,96.04,96.04,96.02,96.03,275154.0
2025-06-11 13:40:00,96.03,96.04,96.02,96.04,68360.0,96.03,96.04,96.02,96.04,68360.0
2025-06-11 13:45:00,96.04,96.04,96.02,96.03,48773.0,96.04,96.04,96.02,96.03,48773.0
2025-06-11 13:50:00,96.02,96.03,96.01,96.03,13895.0,96.02,96.03,96.01,96.03,13895.0
2025-06-11 13:55:00,96.03,96.03,96.0,96.0,26658.0,96.03,96.03,96.0,96.0,26658.0
2025-06-11 14:00:00,96.01,96.02,95.95,95.98,106550.0,96.01,96.02,95.95,95.98,106550.0
2025-06-11 14:05:00,95.98,96.0,95.97,96.0,45226.0,95.98,96.0,95.97,96.0,45226.0
2025-06-11 14:10:00,95.99,96.0,95.97,95.98,18342.0,95.99,96.0,95.97,95.98,18342.0
2025-06-11 14:15:00,95.97,95.97,95.93,95.97,84491.0,95.97,95.97,95.93,95.97,84491.0
2025-06-11 14:20:00,95.97,96.01,95.97,96.0,35741.0,95.97,96.01,95.97,96.0,35741.0
2025-06-11 14:25:00,96.01,96.01,95.99,96.01,44323.0,96.01,96.01,95.99,96.01,44323.0
2025-06-11 14:30:00,96.0,96.02,95.97,96.01,165586.0,96.0,96.02,95.97,96.01,165586.0
2025-06-11 14:35:00,96.0,96.03,95.99,96.02,108979.0,96.0,96.03,95.99,96.02,108979.0
2025-06-11 14:40:00,96.02,96.03,96.01,96.03,21800.0,96.02,96.03,96.01,96.03,21800.0
2025-06-11 14:45:00,96.03,96.03,96.02,96.03,6205.0,96.03,96.03,96.02,96.03,6205.0
2025-06-11 14:50:00,96.02,96.02,96.0,96.01,27828.0,96.02,96.02,96.0,96.01,27828.0
2025-06-11 14:55:00,96.01,96.01,95.98,95.98,110097.0,96.01,96.01,95.98,95.98,110097.0
2025-06-11 15:00:00,95.98,95.99,95.96,95.98,61330.0,95.98,95.99,95.96,95.98,61330.0
2025-06-11 15:05:00,95.98,95.99,95.95,95.98,45606.0,95.98,95.99,95.95,95.98,45606.0
2025-06-11 15:10:00,95.98,95.99,95.97,95.98,21807.0,95.98,95.99,95.97,95.98,21807.0
2025-06-11 15:15:00,95.98,95.99,95.96,95.97,66903.0,95.98,95.99,95.96,95.97,66903.0
2025-06-11 15:20:00,95.96,95.99,95.96,95.98,39579.0,95.96,95.99,95.96,95.98,39579.0
2025-06-11 15:25:00,95.99,96.0,95.97,95.98,113585.0,95.99,96.0,95.97,95.98,113585.0
2025-06-11 15:30:00,95.98,95.99,95.95,95.95,108935.0,95.98,95.99,95.95,95.95,108935.0
2025-06-11 15:35:00,95.95,95.97,95.95,95.97,44024.0,95.95,95.97,95.95,95.97,44024.0
2025-06-11 15:40:00,95.97,95.99,95.94,95.96,93712.0,95.97,95.99,95.94,95.96,93712.0
2025-06-11 15:45:00,95.95,95.97,95.93,95.94,71967.0,95.95,95.97,95.93,95.94,71967.0
2025-06-11 15:50:00,95.93,95.95,95.91,95.93,200401.0,95.93,95.95,95.91,95.93,200401.0
2025-06-11 15:55:00,95.92,95.93,95.89,95.92,420125.0,95.92,95.93,95.89,95.92,420125.0
2025-06-12 09:30:00,95.87,95.94,95.87,95.89,28017.0,95.87,95.94,95.87,95.89,28017.0
2025-06-12 09:35:00,95.88,95.9,95.87,95.9,67661.0,95.88,95.9,95.87,95.9,67661.0
2025-06-12 09:40:00,95.89,95.93,95.88,95.93,23222.0,95.89,95.93,95.88,95.93,23222.0
2025-06-12 09:45:00,95.93,95.93,95.89,95.91,28765.0,95.93,95.93,95.89,95.91,28765.0
2025-06-12 09:50:00,95.9,95.92,95.88,95.91,49688.0,95.9,95.92,95.88,95.91,49688.0
2025-06-12 09:55:00,95.91,95.93,95.9,95.93,18462.0,95.91,95.93,95.9,95.93,18462.0
2025-06-12 10:00:00,95.93,95.94,95.92,95.94,9870.0,95.93,95.94,95.92,95.94,9870.0
2025-06-12 10:05:00,95.94,95.97,95.92,95.96,22192.0,95.94,95.97,95.92,95.96,22192.0
2025-06-12 10:10:00,95.95,95.97,95.94,95.96,45784.0,95.95,95.97,95.94,95.96,45784.0
2025-06-12 10:15:00,95.96,95.97,95.95,95.96,60248.0,95.96,95.97,95.95,95.96,60248.0
2025-06-12 10:20:00,95.96,95.97,95.95,95.97,26021.0,95.96,95.97,95.95,95.97,26021.0
2025-06-12 10:25:00,95.97,95.97,95.94,95.95,32928.0,95.97,95.97,95.94,95.95,32928.0
2025-06-12 10:30:00,95.95,95.95,95.92,95.93,28498.0,95.95,95.95,95.92,95.93,28498.0
2025-06-12 10:35:00,95.94,95.95,95.93,95.94,14343.0,95.94,95.95,95.93,95.94,14343.0
2025-06-12 10:40:00,95.94,95.95,95.94,95.95,11552.0,95.94,95.95,95.94,95.95,11552.0
2025-06-12 10:45:00,95.95,95.96,95.94,95.94,10554.0,95.95,95.96,95.94,95.94,10554.0
2025-06-12 10:50:00,95.95,95.95,95.92,95.92,26363.0,95.95,95.95,95.92,95.92,26363.0
2025-06-12 10:55:00,95.92,95.92,95.9,95.92,31342.0,95.92,95.92,95.9,95.92,31342.0
2025-06-12 11:00:00,95.92,95.95,95.91,95.94,33646.0,95.92,95.95,95.91,95.94,33646.0
2025-06-12 11:05:00,95.94,95.94,95.92,95.92,17091.0,95.94,95.94,95.92,95.92,17091.0
2025-06-12 11:10:00,95.93,95.93,95.9,95.92,45375.0,95.93,95.93,95.9,95.92,45375.0
2025-06-12 11:15:00,95.92,95.92,95.89,95.9,67601.0,95.92,95.92,95.89,95.9,67601.0
2025-06-12 11:20:00,95.9,95.91,95.87,95.91,74535.0,95.9,95.91,95.87,95.91,74535.0
2025-06-12 11:25:00,95.91,95.94,95.9,95.94,30879.0,95.91,95.94,95.9,95.94,30879.0
2025-06-12 11:30:00,95.94,95.94,95.92,95.93,33280.0,95.94,95.94,95.92,95.93,33280.0
2025-06-12 11:35:00,95.93,95.94,95.9,95.91,38473.0,95.93,95.94,95.9,95.91,38473.0
2025-06-12 11:40:00,95.91,95.91,95.89,95.9,12504.0,95.91,95.91,95.89,95.9,12504.0
2025-06-12 11:45:00,95.9,95.91,95.89,95.91,15053.0,95.9,95.91,95.89,95.91,15053.0
2025-06-12 11:50:00,95.91,95.91,95.89,95.9,28951.0,95.91,95.91,95.89,95.9,28951.0
2025-06-12 11:55:00,95.9,95.92,95.9,95.91,20094.0,95.9,95.92,95.9,95.91,20094.0
2025-06-12 12:00:00,95.91,95.91,95.88,95.88,25845.0,95.91,95.91,95.88,95.88,25845.0
2025-06-12 12:05:00,95.89,95.92,95.88,95.91,44419.0,95.89,95.92,95.88,95.91,44419.0
2025-06-12 12:10:00,95.9,95.93,95.9,95.92,50093.0,95.9,95.93,95.9,95.92,50093.0
2025-06-12 12:15:00,95.92,95.93,95.91,95.92,41605.0,95.92,95.93,95.91,95.92,41605.0
2025-06-12 12:20:00,95.92,95.92,95.9,95.9,18291.0,95.92,95.92,95.9,95.9,18291.0
2025-06-12 12:25:00,95.9,95.93,95.9,95.93,44694.0,95.9,95.93,95.9,95.93,44694.0
2025-06-12 12:30:00,95.93,95.93,95.9,95.92,42120.0,95.93,95.93,95.9,95.92,42120.0
2025-06-12 12:35:00,95.92,95.93,95.91,95.92,43486.0,95.92,95.93,95.91,95.92,43486.0
2025-06-12 12:40:00,95.93,95.93,95.92,95.93,6240.0,95.93,95.93,95.92,95.93,6240.0
2025-06-12 12:45:00,95.93,95.93,95.9,95.92,51078.0,95.93,95.93,95.9,95.92,51078.0
2025-06-12 12:50:00,95.92,95.93,95.91,95.92,22390.0,95.92,95.93,95.91,95.92,22390.0
2025-06-12 12:55:00,95.92,95.93,95.9,95.91,57076.0,95.92,95.93,95.9,95.91,57076.0
2025-06-12 13:00:00,95.91,95.95,95.9,95.94,25894.0,95.91,95.95,95.9,95.94,25894.0
2025-06-12 13:05:00,95.94,95.95,95.93,95.95,21989.0,95.94,95.95,95.93,95.95,21989.0
2025-06-12 13:10:00,95.95,95.97,95.94,95.96,30624.0,95.95,95.97,95.94,95.96,30624.0
2025-06-12 13:15:00,95.96,95.96,95.94,95.95,26498.0,95.96,95.96,95.94,95.95,26498.0
2025-06-12 13:20:00,95.95,95.96,95.93,95.93,29669.0,95.95,95.96,95.93,95.93,29669.0
2025-06-12 13:25:00,95.93,95.94,95.93,95.93,8935.0,95.93,95.94,95.93,95.93,8935.0
2025-06-12 13:30:00,95.94,95.95,95.93,95.93,82286.0,95.94,95.95,95.93,95.93,82286.0
2025-06-12 13:35:00,95.94,95.95,95.93,95.95,29334.0,95.94,95.95,95.93,95.95,29334.0
2025-06-12 13:40:00,95.95,95.95,95.94,95.94,20568.0,95.95,95.95,95.94,95.94,20568.0
2025-06-12 13:45:00,95.93,95.94,95.92,95.94,20868.0,95.93,95.94,95.92,95.94,20868.0
2025-06-12 13:50:00,95.94,95.95,95.93,95.95,21355.0,95.94,95.95,95.93,95.95,21355.0
2025-06-12 13:55:00,95.95,95.95,95.93,95.93,15850.0,95.95,95.95,95.93,95.93,15850.0
2025-06-12 14:00:00,95.94,95.94,95.92,95.94,20264.0,95.94,95.94,95.92,95.94,20264.0
2025-06-12 14:05:00,95.94,95.94,95.93,95.94,15351.0,95.94,95.94,95.93,95.94,15351.0
2025-06-12 14:10:00,95.94,95.94,95.93,95.94,7865.0,95.94,95.94,95.93,95.94,7865.0
2025-06-12 14:15:00,95.94,95.94,95.92,95.93,20154.0,95.94,95.94,95.92,95.93,20154.0
2025-06-12 14:20:00,95.93,95.94,95.92,95.93,257776.0,95.93,95.94,95.92,95.93,257776.0
2025-06-12 14:25:00,95.92,95.93,95.91,95.93,141120.0,95.92,95.93,95.91,95.93,141120.0
2025-06-12 14:30:00,95.93,95.93,95.92,95.93,51580.0,95.93,95.93,95.92,95.93,51580.0
2025-06-12 14:35:00,95.93,95.93,95.92,95.93,46561.0,95.93,95.93,95.92,95.93,46561.0
2025-06-12 14:40:00,95.93,95.93,95.92,95.93,4054.0,95.93,95.93,95.92,95.93,4054.0
2025-06-12 14:45:00,95.93,95.95,95.92,95.95,13437.0,95.93,95.95,95.92,95.95,13437.0
2025-06-12 14:50:00,95.95,95.95,95.94,95.94,5731.0,95.95,95.95,95.94,95.94,5731.0
2025-06-12 14:55:00,95.94,95.97,95.94,95.97,36433.0,95.94,95.97,95.94,95.97,36433.0
2025-06-12 15:00:00,95.97,95.97,95.95,95.96,44586.0,95.97,95.97,95.95,95.96,44586.0
2025-06-12 15:05:00,95.95,95.96,95.95,95.95,8490.0,95.95,95.96,95.95,95.95,8490.0
2025-06-12 15:10:00,95.95,95.97,95.95,95.97,37148.0,95.95,95.97,95.95,95.97,37148.0
2025-06-12 15:15:00,95.97,95.97,95.95,95.96,25179.0,95.97,95.97,95.95,95.96,25179.0
2025-06-12 15:20:00,95.97,95.97,95.95,95.95,22575.0,95.97,95.97,95.95,95.95,22575.0
2025-06-12 15:25:00,95.95,95.96,95.95,95.95,10010.0,95.95,95.96,95.95,95.95,10010.0
2025-06-12 15:30:00,95.95,95.97,95.95,95.97,23395.0,95.95,95.97,95.95,95.97,23395.0
2025-06-12 15:35:00,95.97,95.97,95.95,95.95,40337.0,95.97,95.97,95.95,95.95,40337.0
2025-06-12 15:40:00,95.95,95.96,95.95,95.95,33557.0,95.95,95.96,95.95,95.95,33557.0
2025-06-12 15:45:00,95.95,95.97,95.95,95.96,82468.0,95.95,95.97,95.95,95.96,82468.0
2025-06-12 15:50:00,95.97,95.98,95.96,95.98,107787.0,95.97,95.98,95.96,95.98,107787.0
2025-06-12 15:55:00,95.98,96.02,95.98,96.02,282383.0,95.98,96.02,95.98,96.02,282383.0
2025-06-13 09:30:00,95.68,95.85,95.68,95.83,130192.0,95.68,95.85,95.68,95.83,130192.0
2025-06-13 09:35:00,95.83,95.88,95.81,95.88,161935.0,95.83,95.88,95.81,95.88,161935.0
2025-06-13 09:40:00,95.88,95.91,95.87,95.88,165461.0,95.88,95.91,95.87,95.88,165461.0
2025-06-13 09:45:00,95.87,95.88,95.84,95.84,106146.0,95.87,95.88,95.84,95.84,106146.0
2025-06-13 09:50:00,95.84,95.85,95.81,95.81,92698.0,95.84,95.85,95.81,95.81,92698.0
2025-06-13 09:55:00,95.81,95.83,95.79,95.83,59668.0,95.81,95.83,95.79,95.83,59668.0
2025-06-13 10:00:00,95.83,95.86,95.81,95.82,55289.0,95.83,95.86,95.81,95.82,55289.0
2025-06-13 10:05:00,95.81,95.82,95.8,95.81,44850.0,95.81,95.82,95.8,95.81,44850.0
2025-06-13 10:10:00,95.81,95.81,95.77,95.78,46358.0,95.81,95.81,95.77,95.78,46358.0
2025-06-13 10:15:00,95.78,95.79,95.76,95.77,43431.0,95.78,95.79,95.76,95.77,43431.0
2025-06-13 10:20:00,95.77,95.78,95.74,95.77,73085.0,95.77,95.78,95.74,95.77,73085.0
2025-06-13 10:25:00,95.76,95.76,95.73,95.73,24330.0,95.76,95.76,95.73,95.73,24330.0
2025-06-13 10:30:00,95.73,95.76,95.73,95.76,26711.0,95.73,95.76,95.73,95.76,26711.0
2025-06-13 10:35:00,95.76,95.79,95.74,95.79,32538.0,95.76,95.79,95.74,95.79,32538.0
2025-06-13 10:40:00,95.79,95.8,95.77,95.77,21514.0,95.79,95.8,95.77,95.77,21514.0
2025-06-13 10:45:00,95.77,95.78,95.75,95.76,46533.0,95.77,95.78,95.75,95.76,46533.0
2025-06-13 10:50:00,95.76,95.83,95.76,95.81,157341.0,95.76,95.83,95.76,95.81,157341.0
2025-06-13 10:55:00,95.83,95.83,95.8,95.8,26234.0,95.83,95.83,95.8,95.8,26234.0
2025-06-13 11:00:00,95.8,95.81,95.79,95.79,51773.0,95.8,95.81,95.79,95.79,51773.0
2025-06-13 11:05:00,95.8,95.82,95.79,95.81,83171.0,95.8,95.82,95.79,95.81,83171.0
2025-06-13 11:10:00,95.8,95.8,95.77,95.78,40689.0,95.8,95.8,95.77,95.78,40689.0
2025-06-13 11:15:00,95.79,95.8,95.78,95.78,10957.0,95.79,95.8,95.78,95.78,10957.0
2025-06-13 11:20:00,95.79,95.84,95.78,95.8,105372.0,95.79,95.84,95.78,95.8,105372.0
2025-06-13 11:25:00,95.81,95.82,95.8,95.82,106946.0,95.81,95.82,95.8,95.82,106946.0
2025-06-13 11:30:00,95.83,95.84,95.81,95.81,24796.0,95.83,95.84,95.81,95.81,24796.0
2025-06-13 11:35:00,95.81,95.82,95.8,95.81,208191.0,95.81,95.82,95.8,95.81,208191.0
2025-06-13 11:40:00,95.81,95.84,95.8,95.84,44865.0,95.81,95.84,95.8,95.84,44865.0
2025-06-13 11:45:00,95.83,95.85,95.83,95.84,30161.0,95.83,95.85,95.83,95.84,30161.0
2025-06-13 11:50:00,95.84,95.86,95.84,95.85,52238.0,95.84,95.86,95.84,95.85,52238.0
2025-06-13 11:55:00,95.84,95.85,95.82,95.84,40807.0,95.84,95.85,95.82,95.84,40807.0
2025-06-13 12:00:00,95.85,95.85,95.83,95.84,21647.0,95.85,95.85,95.83,95.84,21647.0
2025-06-13 12:05:00,95.84,95.87,95.83,95.86,91359.0,95.84,95.87,95.83,95.86,91359.0
2025-06-13 12:10:00,95.86,95.88,95.86,95.88,16847.0,95.86,95.88,95.86,95.88,16847.0
2025-06-13 12:15:00,95.88,95.88,95.85,95.86,19329.0,95.88,95.88,95.85,95.86,19329.0
2025-06-13 12:20:00,95.86,95.86,95.84,95.84,51580.0,95.86,95.86,95.84,95.84,51580.0
2025-06-13 12:25:00,95.85,95.85,95.81,95.81,23044.0,95.85,95.85,95.81,95.81,23044.0
2025-06-13 12:30:00,95.82,95.83,95.82,95.83,8699.0,95.82,95.83,95.82,95.83,8699.0
2025-06-13 12:35:00,95.83,95.83,95.8,95.8,19305.0,95.83,95.83,95.8,95.8,19305.0
2025-06-13 12:40:00,95.8,95.81,95.79,95.81,38817.0,95.8,95.81,95.79,95.81,38817.0
2025-06-13 12:45:00,95.81,95.82,95.8,95.81,8967.0,95.81,95.82,95.8,95.81,8967.0
2025-06-13 12:50:00,95.81,95.85,95.81,95.84,19810.0,95.81,95.85,95.81,95.84,19810.0
2025-06-13 12:55:00,95.84,95.86,95.84,95.84,12937.0,95.84,95.86,95.84,95.84,12937.0
2025-06-13 13:00:00,95.84,95.84,95.82,95.83,12827.0,95.84,95.84,95.82,95.83,12827.0
2025-06-13 13:05:00,95.83,95.83,95.81,95.81,30688.0,95.83,95.83,95.81,95.81,30688.0
2025-06-13 13:10:00,95.81,95.83,95.81,95.82,16245.0,95.81,95.83,95.81,95.82,16245.0
2025-06-13 13:15:00,95.81,95.81,95.78,95.81,40265.0,95.81,95.81,95.78,95.81,40265.0
2025-06-13 13:20:00,95.81,95.84,95.8,95.82,66794.0,95.81,95.84,95.8,95.82,66794.0
2025-06-13 13:25:00,95.83,95.83,95.79,95.8,23265.0,95.83,95.83,95.79,95.8,23265.0
2025-06-13 13:30:00,95.79,95.8,95.78,95.78,14540.0,95.79,95.8,95.78,95.78,14540.0
2025-06-13 13:35:00,95.78,95.79,95.76,95.79,22992.0,95.78,95.79,95.76,95.79,22992.0
2025-06-13 13:40:00,95.79,95.8,95.78,95.79,33035.0,95.79,95.8,95.78,95.79,33035.0
2025-06-13 13:45:00,95.8,95.8,95.77,95.78,69069.0,95.8,95.8,95.77,95.78,69069.0
2025-06-13 13:50:00,95.78,95.8,95.77,95.8,95163.0,95.78,95.8,95.77,95.8,95163.0
2025-06-13 13:55:00,95.8,95.81,95.79,95.81,29574.0,95.8,95.81,95.79,95.81,29574.0
2025-06-13 14:00:00,95.81,95.83,95.78,95.81,84059.0,95.81,95.83,95.78,95.81,84059.0
2025-06-13 14:05:00,95.81,95.82,95.79,95.79,51771.0,95.81,95.82,95.79,95.79,51771.0
2025-06-13 14:10:00,95.8,95.82,95.79,95.8,43441.0,95.8,95.82,95.79,95.8,43441.0
2025-06-13 14:15:00,95.8,95.8,95.77,95.8,79655.0,95.8,95.8,95.77,95.8,79655.0
2025-06-13 14:20:00,95.8,95.8,95.78,95.79,55999.0,95.8,95.8,95.78,95.79,55999.0
2025-06-13 14:25:00,95.79,95.79,95.74,95.76,81631.0,95.79,95.79,95.74,95.76,81631.0
2025-06-13 14:30:00,95.76,95.76,95.71,95.74,77114.0,95.76,95.76,95.71,95.74,77114.0
2025-06-13 14:35:00,95.74,95.75,95.7,95.72,48567.0,95.74,95.75,95.7,95.72,48567.0
2025-06-13 14:40:00,95.72,95.75,95.7,95.75,200929.0,95.72,95.75,95.7,95.75,200929.0
2025-06-13 14:45:00,95.75,95.77,95.74,95.76,73124.0,95.75,95.77,95.74,95.76,73124.0
2025-06-13 14:50:00,95.76,95.81,95.76,95.81,36118.0,95.76,95.81,95.76,95.81,36118.0
2025-06-13 14:55:00,95.8,95.81,95.78,95.8,62466.0,95.8,95.81,95.78,95.8,62466.0
2025-06-13 15:00:00,95.81,95.81,95.75,95.78,130085.0,95.81,95.81,95.75,95.78,130085.0
2025-06-13 15:05:00,95.78,95.78,95.76,95.78,32586.0,95.78,95.78,95.76,95.78,32586.0
2025-06-13 15:10:00,95.78,95.78,95.74,95.76,156772.0,95.78,95.78,95.74,95.76,156772.0
2025-06-13 15:15:00,95.76,95.76,95.73,95.73,50342.0,95.76,95.76,95.73,95.73,50342.0
2025-06-13 15:20:00,95.74,95.75,95.72,95.72,58947.0,95.74,95.75,95.72,95.72,58947.0
2025-06-13 15:25:00,95.72,95.73,95.71,95.73,50445.0,95.72,95.73,95.71,95.73,50445.0
2025-06-13 15:30:00,95.73,95.74,95.7,95.72,57796.0,95.73,95.74,95.7,95.72,57796.0
2025-06-13 15:35:00,95.72,95.75,95.71,95.73,46402.0,95.72,95.75,95.71,95.73,46402.0
2025-06-13 15:40:00,95.73,95.74,95.71,95.72,36869.0,95.73,95.74,95.71,95.72,36869.0
2025-06-13 15:45:00,95.72,95.74,95.7,95.71,84565.0,95.72,95.74,95.7,95.71,84565.0
2025-06-13 15:50:00,95.71,95.72,95.67,95.69,87999.0,95.71,95.72,95.67,95.69,87999.0
2025-06-13 15:55:00,95.68,95.73,95.68,95.72,397567.0,95.68,95.73,95.68,95.72,397567.0
2025-06-16 09:30:00,95.96,95.96,95.73,95.92,57806.0,95.96,95.96,95.73,95.92,57806.0
2025-06-16 09:35:00,95.91,95.95,95.9,95.91,53687.0,95.91,95.95,95.9,95.91,53687.0
2025-06-16 09:40:00,95.91,95.94,95.9,95.93,90914.0,95.91,95.94,95.9,95.93,90914.0
2025-06-16 09:45:00,95.93,95.95,95.92,95.94,139676.0,95.93,95.95,95.92,95.94,139676.0
2025-06-16 09:50:00,95.94,95.97,95.93,95.97,69149.0,95.94,95.97,95.93,95.97,69149.0
2025-06-16 09:55:00,95.96,96.01,95.95,96.01,142363.0,95.96,96.01,95.95,96.01,142363.0
2025-06-16 10:00:00,96.01,96.03,95.99,96.0,168961.0,96.01,96.03,95.99,96.0,168961.0
2025-06-16 10:05:00,96.0,96.01,95.96,95.97,66479.0,96.0,96.01,95.96,95.97,66479.0
2025-06-16 10:10:00,95.97,96.0,95.96,96.0,80825.0,95.97,96.0,95.96,96.0,80825.0
2025-06-16 10:15:00,96.0,96.02,95.99,96.02,114238.0,96.0,96.02,95.99,96.02,114238.0
2025-06-16 10:20:00,96.02,96.02,95.99,96.02,45395.0,96.02,96.02,95.99,96.02,45395.0
2025-06-16 10:25:00,96.02,96.02,95.97,95.98,138910.0,96.02,96.02,95.97,95.98,138910.0
2025-06-16 10:30:00,95.98,96.0,95.97,95.98,71316.0,95.98,96.0,95.97,95.98,71316.0
2025-06-16 10:35:00,95.98,95.99,95.97,95.98,38788.0,95.98,95.99,95.97,95.98,38788.0
2025-06-16 10:40:00,95.98,95.98,95.95,95.98,173151.0,95.98,95.98,95.95,95.98,173151.0
2025-06-16 10:45:00,95.98,95.99,95.97,95.98,51873.0,95.98,95.99,95.97,95.98,51873.0
2025-06-16 10:50:00,95.98,95.99,95.97,95.98,43013.0,95.98,95.99,95.97,95.98,43013.0
2025-06-16 10:55:00,95.98,95.98,95.96,95.97,52819.0,95.98,95.98,95.96,95.97,52819.0
2025-06-16 11:00:00,95.97,95.98,95.96,95.97,33992.0,95.97,95.98,95.96,95.97,33992.0
2025-06-16 11:05:00,95.97,95.97,95.96,95.97,67798.0,95.97,95.97,95.96,95.97,67798.0
2025-06-16 11:10:00,95.97,95.97,95.94,95.96,110094.0,95.97,95.97,95.94,95.96,110094.0
2025-06-16 11:15:00,95.96,95.97,95.95,95.97,27926.0,95.96,95.97,95.95,95.97,27926.0
2025-06-16 11:20:00,95.97,95.98,95.96,95.97,23442.0,95.97,95.98,95.96,95.97,23442.0
2025-06-16 11:25:00,95.97,95.97,95.95,95.96,16377.0,95.97,95.97,95.95,95.96,16377.0
2025-06-16 11:30:00,95.96,95.97,95.95,95.95,23122.0,95.96,95.97,95.95,95.95,23122.0
2025-06-16 11:35:00,95.95,95.99,95.95,95.99,8389.0,95.95,95.99,95.95,95.99,8389.0
2025-06-16 11:40:00,95.99,95.99,95.98,95.99,58524.0,95.99,95.99,95.98,95.99,58524.0
2025-06-16 11:45:00,95.98,95.99,95.98,95.98,5509.0,95.98,95.99,95.98,95.98,5509.0
2025-06-16 11:50:00,95.98,95.99,95.97,95.97,15256.0,95.98,95.99,95.97,95.97,15256.0
2025-06-16 11:55:00,95.96,95.97,95.95,95.96,39901.0,95.96,95.97,95.95,95.96,39901.0
2025-06-16 12:00:00,95.95,95.97,95.94,95.96,51083.0,95.95,95.97,95.94,95.96,51083.0
2025-06-16 12:05:00,95.96,95.96,95.94,95.95,42068.0,95.96,95.96,95.94,95.95,42068.0
2025-06-16 12:10:00,95.94,95.95,95.92,95.94,63365.0,95.94,95.95,95.92,95.94,63365.0
2025-06-16 12:15:00,95.93,95.95,95.92,95.95,39754.0,95.93,95.95,95.92,95.95,39754.0
2025-06-16 12:20:00,95.95,95.96,95.93,95.95,80372.0,95.95,95.96,95.93,95.95,80372.0
2025-06-16 12:25:00,95.95,95.95,95.92,95.94,20334.0,95.95,95.95,95.92,95.94,20334.0
2025-06-16 12:30:00,95.94,95.94,95.93,95.94,8576.0,95.94,95.94,95.93,95.94,8576.0
2025-06-16 12:35:00,95.94,95.95,95.93,95.94,10933.0,95.94,95.95,95.93,95.94,10933.0
2025-06-16 12:40:00,95.94,95.94,95.93,95.93,6693.0,95.94,95.94,95.93,95.93,6693.0
2025-06-16 12:45:00,95.93,95.93,95.91,95.93,13696.0,95.93,95.93,95.91,95.93,13696.0
2025-06-16 12:50:00,95.93,95.94,95.92,95.94,10377.0,95.93,95.94,95.92,95.94,10377.0
2025-06-16 12:55:00,95.94,95.94,95.91,95.92,60015.0,95.94,95.94,95.91,95.92,60015.0
2025-06-16 13:00:00,95.92,95.94,95.91,95.92,19209.0,95.92,95.94,95.91,95.92,19209.0
2025-06-16 13:05:00,95.92,95.92,95.89,95.91,33301.0,95.92,95.92,95.89,95.91,33301.0
2025-06-16 13:10:00,95.91,95.92,95.89,95.92,57512.0,95.91,95.92,95.89,95.92,57512.0
2025-06-16 13:15:00,95.91,95.93,95.91,95.93,28991.0,95.91,95.93,95.91,95.93,28991.0
2025-06-16 13:20:00,95.93,95.94,95.92,95.93,60109.0,95.93,95.94,95.92,95.93,60109.0
2025-06-16 13:25:00,95.93,95.96,95.93,95.95,15297.0,95.93,95.96,95.93,95.95,15297.0
2025-06-16 13:30:00,95.95,95.96,95.94,95.94,30010.0,95.95,95.96,95.94,95.94,30010.0
2025-06-16 13:35:00,95.94,95.95,95.93,95.94,15369.0,95.94,95.95,95.93,95.94,15369.0
2025-06-16 13:40:00,95.94,95.94,95.92,95.93,16057.0,95.94,95.94,95.92,95.93,16057.0
2025-06-16 13:45:00,95.92,95.94,95.92,95.94,114064.0,95.92,95.94,95.92,95.94,114064.0
2025-06-16 13:50:00,95.94,95.94,95.92,95.93,18379.0,95.94,95.94,95.92,95.93,18379.0
2025-06-16 13:55:00,95.92,95.93,95.9,95.93,47813.0,95.92,95.93,95.9,95.93,47813.0
2025-06-16 14:00:00,95.93,95.94,95.92,95.94,44582.0,95.93,95.94,95.92,95.94,44582.0
2025-06-16 14:05:00,95.94,95.95,95.93,95.94,30795.0,95.94,95.95,95.93,95.94,30795.0
2025-06-16 14:10:00,95.94,95.94,95.92,95.94,23044.0,95.94,95.94,95.92,95.94,23044.0
2025-06-16 14:15:00,95.94,95.94,95.92,95.92,14766.0,95.94,95.94,95.92,95.92,14766.0
2025-06-16 14:20:00,95.93,95.94,95.92,95.94,18512.0,95.93,95.94,95.92,95.94,18512.0
2025-06-16 14:25:00,95.94,95.94,95.92,95.93,20742.0,95.94,95.94,95.92,95.93,20742.0
2025-06-16 14:30:00,95.93,95.94,95.92,95.94,50567.0,95.93,95.94,95.92,95.94,50567.0
2025-06-16 14:35:00,95.93,95.95,95.93,95.95,15802.0,95.93,95.95,95.93,95.95,15802.0
2025-06-16 14:40:00,95.95,95.96,95.95,95.96,2938.0,95.95,95.96,95.95,95.96,2938.0
2025-06-16 14:45:00,95.95,95.96,95.94,95.95,9087.0,95.95,95.96,95.94,95.95,9087.0
2025-06-16 14:50:00,95.95,95.96,95.94,95.96,14790.0,95.95,95.96,95.94,95.96,14790.0
2025-06-16 14:55:00,95.96,95.98,95.96,95.96,30826.0,95.96,95.98,95.96,95.96,30826.0
2025-06-16 15:00:00,95.95,95.96,95.93,95.94,27107.0,95.95,95.96,95.93,95.94,27107.0
2025-06-16 15:05:00,95.94,95.94,95.93,95.94,5372.0,95.94,95.94,95.93,95.94,5372.0
2025-06-16 15:10:00,95.94,95.94,95.92,95.94,21003.0,95.94,95.94,95.92,95.94,21003.0
2025-06-16 15:15:00,95.94,95.95,95.93,95.94,19219.0,95.94,95.95,95.93,95.94,19219.0
2025-06-16 15:20:00,95.94,95.97,95.93,95.95,89334.0,95.94,95.97,95.93,95.95,89334.0
2025-06-16 15:25:00,95.96,95.97,95.95,95.97,73967.0,95.96,95.97,95.95,95.97,73967.0
2025-06-16 15:30:00,95.97,95.97,95.96,95.97,30000.0,95.97,95.97,95.96,95.97,30000.0
2025-06-16 15:35:00,95.96,95.98,95.95,95.98,79694.0,95.96,95.98,95.95,95.98,79694.0
2025-06-16 15:40:00,95.98,95.98,95.95,95.96,34228.0,95.98,95.98,95.95,95.96,34228.0
2025-06-16 15:45:00,95.96,95.97,95.95,95.95,58946.0,95.96,95.97,95.95,95.95,58946.0
2025-06-16 15:50:00,95.95,95.95,95.93,95.95,161437.0,95.95,95.95,95.93,95.95,161437.0
2025-06-16 15:55:00,95.95,95.96,95.92,95.94,339294.0,95.95,95.96,95.92,95.94,339294.0
2025-06-17 09:30:00,95.9,95.94,95.76,95.9,48852.0,95.9,95.94,95.76,95.9,48852.0
2025-06-17 09:35:00,95.89,95.9,95.89,95.9,8175.0,95.89,95.9,95.89,95.9,8175.0
2025-06-17 09:40:00,95.9,95.9,95.87,95.88,1749.0,95.9,95.9,95.87,95.88,1749.0
2025-06-17 09:45:00,95.88,95.9,95.88,95.89,52419.0,95.88,95.9,95.88,95.89,52419.0
2025-06-17 09:50:00,95.89,95.91,95.89,95.9,32196.0,95.89,95.91,95.89,95.9,32196.0
2025-06-17 09:55:00,95.9,95.91,95.88,95.91,61084.0,95.9,95.91,95.88,95.91,61084.0
2025-06-17 10:00:00,95.92,95.93,95.9,95.9,22565.0,95.92,95.93,95.9,95.9,22565.0
2025-06-17 10:05:00,95.9,95.94,95.89,95.94,43905.0,95.9,95.94,95.89,95.94,43905.0
2025-06-17 10:10:00,95.95,95.97,95.93,95.93,46647.0,95.95,95.97,95.93,95.93,46647.0
2025-06-17 10:15:00,95.93,95.94,95.9,95.92,23976.0,95.93,95.94,95.9,95.92,23976.0
2025-06-17 10:20:00,95.9,95.92,95.89,95.9,81889.0,95.9,95.92,95.89,95.9,81889.0
2025-06-17 10:25:00,95.9,95.91,95.88,95.89,23183.0,95.9,95.91,95.88,95.89,23183.0
2025-06-17 10:30:00,95.89,95.91,95.88,95.9,16985.0,95.89,95.91,95.88,95.9,16985.0
2025-06-17 10:35:00,95.89,95.89,95.86,95.86,11781.0,95.89,95.89,95.86,95.86,11781.0
2025-06-17 10:40:00,95.86,95.87,95.83,95.84,43857.0,95.86,95.87,95.83,95.84,43857.0
2025-06-17 10:45:00,95.84,95.87,95.84,95.84,105780.0,95.84,95.87,95.84,95.84,105780.0
2025-06-17 10:50:00,95.85,95.87,95.84,95.86,30845.0,95.85,95.87,95.84,95.86,30845.0
2025-06-17 10:55:00,95.86,95.86,95.84,95.84,29153.0,95.86,95.86,95.84,95.84,29153.0
2025-06-17 11:00:00,95.85,95.87,95.84,95.86,20247.0,95.85,95.87,95.84,95.86,20247.0
2025-06-17 11:05:00,95.87,95.89,95.86,95.88,14415.0,95.87,95.89,95.86,95.88,14415.0
2025-06-17 11:10:00,95.88,95.9,95.87,95.9,17528.0,95.88,95.9,95.87,95.9,17528.0
2025-06-17 11:15:00,95.89,95.9,95.87,95.88,68833.0,95.89,95.9,95.87,95.88,68833.0
2025-06-17 11:20:00,95.88,95.88,95.85,95.86,8293.0,95.88,95.88,95.85,95.86,8293.0
2025-06-17 11:25:00,95.85,95.85,95.83,95.83,21449.0,95.85,95.85,95.83,95.83,21449.0
2025-06-17 11:30:00,95.84,95.85,95.83,95.84,26494.0,95.84,95.85,95.83,95.84,26494.0
2025-06-17 11:35:00,95.84,95.87,95.83,95.86,89574.0,95.84,95.87,95.83,95.86,89574.0
2025-06-17 11:40:00,95.86,95.87,95.86,95.86,15684.0,95.86,95.87,95.86,95.86,15684.0
2025-06-17 11:45:00,95.87,95.87,95.83,95.85,68336.0,95.87,95.87,95.83,95.85,68336.0
2025-06-17 11:50:00,95.86,95.87,95.85,95.85,43993.0,95.86,95.87,95.85,95.85,43993.0
2025-06-17 11:55:00,95.85,95.86,95.84,95.85,7145.0,95.85,95.86,95.84,95.85,7145.0
2025-06-17 12:00:00,95.84,95.87,95.84,95.86,18365.0,95.84,95.87,95.84,95.86,18365.0
2025-06-17 12:05:00,95.86,95.87,95.84,95.85,69215.0,95.86,95.87,95.84,95.85,69215.0
2025-06-17 12:10:00,95.86,95.88,95.85,95.88,10619.0,95.86,95.88,95.85,95.88,10619.0
2025-06-17 12:15:00,95.88,95.88,95.86,95.88,159230.0,95.88,95.88,95.86,95.88,159230.0
2025-06-17 12:20:00,95.88,95.88,95.87,95.88,2718.0,95.88,95.88,95.87,95.88,2718.0
2025-06-17 12:25:00,95.88,95.88,95.86,95.86,14099.0,95.88,95.88,95.86,95.86,14099.0
2025-06-17 12:30:00,95.87,95.88,95.86,95.88,14598.0,95.87,95.88,95.86,95.88,14598.0
2025-06-17 12:35:00,95.87,95.87,95.86,95.87,18686.0,95.87,95.87,95.86,95.87,18686.0
2025-06-17 12:40:00,95.86,95.86,95.83,95.84,47862.0,95.86,95.86,95.83,95.84,47862.0
2025-06-17 12:45:00,95.84,95.84,95.8,95.81,34831.0,95.84,95.84,95.8,95.81,34831.0
2025-06-17 12:50:00,95.82,95.83,95.79,95.8,58630.0,95.82,95.83,95.79,95.8,58630.0
2025-06-17 12:55:00,95.8,95.8,95.76,95.76,19626.0,95.8,95.8,95.76,95.76,19626.0
2025-06-17 13:00:00,95.77,95.81,95.76,95.8,164402.0,95.77,95.81,95.76,95.8,164402.0
2025-06-17 13:05:00,95.8,95.82,95.78,95.81,31440.0,95.8,95.82,95.78,95.81,31440.0
2025-06-17 13:10:00,95.81,95.82,95.79,95.81,61131.0,95.81,95.82,95.79,95.81,61131.0
2025-06-17 13:15:00,95.81,95.82,95.79,95.8,17010.0,95.81,95.82,95.79,95.8,17010.0
2025-06-17 13:20:00,95.79,95.79,95.77,95.78,19500.0,95.79,95.79,95.77,95.78,19500.0
2025-06-17 13:25:00,95.77,95.78,95.76,95.77,73240.0,95.77,95.78,95.76,95.77,73240.0
2025-06-17 13:30:00,95.76,95.8,95.75,95.79,178959.0,95.76,95.8,95.75,95.79,178959.0
2025-06-17 13:35:00,95.8,95.81,95.79,95.79,12966.0,95.8,95.81,95.79,95.79,12966.0
2025-06-17 13:40:00,95.79,95.79,95.77,95.77,129504.0,95.79,95.79,95.77,95.77,129504.0
2025-06-17 13:45:00,95.78,95.78,95.74,95.76,24692.0,95.78,95.78,95.74,95.76,24692.0
2025-06-17 13:50:00,95.76,95.77,95.74,95.76,43239.0,95.76,95.77,95.74,95.76,43239.0
2025-06-17 13:55:00,95.77,95.78,95.76,95.76,40223.0,95.77,95.78,95.76,95.76,40223.0
2025-06-17 14:00:00,95.76,95.76,95.72,95.72,53707.0,95.76,95.76,95.72,95.72,53707.0
2025-06-17 14:05:00,95.73,95.75,95.72,95.75,5230.0,95.73,95.75,95.72,95.75,5230.0
2025-06-17 14:10:00,95.75,95.76,95.74,95.75,55050.0,95.75,95.76,95.74,95.75,55050.0
2025-06-17 14:15:00,95.75,95.76,95.73,95.75,32678.0,95.75,95.76,95.73,95.75,32678.0
2025-06-17 14:20:00,95.75,95.76,95.74,95.75,44204.0,95.75,95.76,95.74,95.75,44204.0
2025-06-17 14:25:00,95.75,95.76,95.73,95.76,75549.0,95.75,95.76,95.73,95.76,75549.0
2025-06-17 14:30:00,95.76,95.77,95.75,95.77,40042.0,95.76,95.77,95.75,95.77,40042.0
2025-06-17 14:35:00,95.77,95.78,95.76,95.77,152110.0,95.77,95.78,95.76,95.77,152110.0
2025-06-17 14:40:00,95.76,95.77,95.75,95.75,83591.0,95.76,95.77,95.75,95.75,83591.0
2025-06-17 14:45:00,95.75,95.78,95.75,95.78,30537.0,95.75,95.78,95.75,95.78,30537.0
2025-06-17 14:50:00,95.78,95.8,95.78,95.79,53407.0,95.78,95.8,95.78,95.79,53407.0
2025-06-17 14:55:00,95.79,95.81,95.79,95.81,13203.0,95.79,95.81,95.79,95.81,13203.0
2025-06-17 15:00:00,95.81,95.82,95.79,95.8,44497.0,95.81,95.82,95.79,95.8,44497.0
2025-06-17 15:05:00,95.8,95.81,95.79,95.81,9801.0,95.8,95.81,95.79,95.81,9801.0
2025-06-17 15:10:00,95.8,95.81,95.8,95.81,11918.0,95.8,95.81,95.8,95.81,11918.0
2025-06-17 15:15:00,95.8,95.82,95.8,95.81,17007.0,95.8,95.82,95.8,95.81,17007.0
2025-06-17 15:20:00,95.81,95.82,95.8,95.81,54189.0,95.81,95.82,95.8,95.81,54189.0
2025-06-17 15:25:00,95.81,95.82,95.8,95.81,23331.0,95.81,95.82,95.8,95.81,23331.0
2025-06-17 15:30:00,95.81,95.82,95.8,95.81,25987.0,95.81,95.82,95.8,95.81,25987.0
2025-06-17 15:35:00,95.81,95.82,95.8,95.81,68546.0,95.81,95.82,95.8,95.81,68546.0
2025-06-17 15:40:00,95.81,95.81,95.79,95.81,45683.0,95.81,95.81,95.79,95.81,45683.0
2025-06-17 15:45:00,95.81,95.82,95.79,95.81,153925.0,95.81,95.82,95.79,95.81,153925.0
2025-06-17 15:50:00,95.81,95.83,95.8,95.81,95191.0,95.81,95.83,95.8,95.81,95191.0
2025-06-17 15:55:00,95.81,95.82,95.79,95.81,193422.0,95.81,95.82,95.79,95.81,193422.0
2025-06-18 09:30:00,95.8,95.84,95.79,95.81,61983.0,95.8,95.84,95.79,95.81,61983.0
2025-06-18 09:35:00,95.82,95.85,95.82,95.84,86625.0,95.82,95.85,95.82,95.84,86625.0
2025-06-18 09:40:00,95.84,95.84,95.82,95.84,70042.0,95.84,95.84,95.82,95.84,70042.0
2025-06-18 09:45:00,95.84,95.85,95.82,95.84,25873.0,95.84,95.85,95.82,95.84,25873.0
2025-06-18 09:50:00,95.84,95.86,95.84,95.85,21200.0,95.84,95.86,95.84,95.85,21200.0
2025-06-18 09:55:00,95.85,95.87,95.85,95.85,7358.0,95.85,95.87,95.85,95.85,7358.0
2025-06-18 10:00:00,95.85,95.88,95.84,95.88,26039.0,95.85,95.88,95.84,95.88,26039.0
2025-06-18 10:05:00,95.88,95.88,95.86,95.87,68598.0,95.88,95.88,95.86,95.87,68598.0
2025-06-18 10:10:00,95.87,95.89,95.86,95.89,18243.0,95.87,95.89,95.86,95.89,18243.0
2025-06-18 10:15:00,95.89,95.93,95.88,95.92,34652.0,95.89,95.93,95.88,95.92,34652.0
2025-06-18 10:20:00,95.93,95.93,95.9,95.91,14941.0,95.93,95.93,95.9,95.91,14941.0
2025-06-18 10:25:00,95.91,95.92,95.91,95.92,3561.0,95.91,95.92,95.91,95.92,3561.0
2025-06-18 10:30:00,95.92,95.94,95.91,95.94,46819.0,95.92,95.94,95.91,95.94,46819.0
2025-06-18 10:35:00,95.94,95.94,95.91,95.93,36709.0,95.94,95.94,95.91,95.93,36709.0
2025-06-18 10:40:00,95.93,95.93,95.91,95.92,57211.0,95.93,95.93,95.91,95.92,57211.0
2025-06-18 10:45:00,95.92,95.94,95.91,95.94,19655.0,95.92,95.94,95.91,95.94,19655.0
2025-06-18 10:50:00,95.94,95.95,95.93,95.94,23350.0,95.94,95.95,95.93,95.94,23350.0
2025-06-18 10:55:00,95.95,95.96,95.93,95.95,35018.0,95.95,95.96,95.93,95.95,35018.0
2025-06-18 11:00:00,95.96,95.97,95.95,95.96,6776.0,95.96,95.97,95.95,95.96,6776.0
2025-06-18 11:05:00,95.97,95.97,95.94,95.95,104081.0,95.97,95.97,95.94,95.95,104081.0
2025-06-18 11:10:00,95.95,95.96,95.94,95.95,50313.0,95.95,95.96,95.94,95.95,50313.0
2025-06-18 11:15:00,95.95,95.96,95.94,95.95,58438.0,95.95,95.96,95.94,95.95,58438.0
2025-06-18 11:20:00,95.95,95.96,95.94,95.95,31272.0,95.95,95.96,95.94,95.95,31272.0
2025-06-18 11:25:00,95.95,95.96,95.94,95.95,18718.0,95.95,95.96,95.94,95.95,18718.0
2025-06-18 11:30:00,95.95,95.96,95.94,95.95,98268.0,95.95,95.96,95.94,95.95,98268.0
2025-06-18 11:35:00,95.95,95.96,95.93,95.95,66321.0,95.95,95.96,95.93,95.95,66321.0
2025-06-18 11:40:00,95.95,95.95,95.93,95.94,40265.0,95.95,95.95,95.93,95.94,40265.0
2025-06-18 11:45:00,95.95,95.97,95.95,95.96,23344.0,95.95,95.97,95.95,95.96,23344.0
2025-06-18 11:50:00,95.97,95.99,95.96,95.97,29050.0,95.97,95.99,95.96,95.97,29050.0
2025-06-18 11:55:00,95.98,95.98,95.96,95.97,26410.0,95.98,95.98,95.96,95.97,26410.0
2025-06-18 12:00:00,95.96,95.98,95.95,95.98,37018.0,95.96,95.98,95.95,95.98,37018.0
2025-06-18 12:05:00,95.98,95.98,95.97,95.98,6867.0,95.98,95.98,95.97,95.98,6867.0
2025-06-18 12:10:00,95.99,95.99,95.97,95.98,14703.0,95.99,95.99,95.97,95.98,14703.0
2025-06-18 12:15:00,95.99,95.99,95.97,95.98,13091.0,95.99,95.99,95.97,95.98,13091.0
2025-06-18 12:20:00,95.97,95.98,95.96,95.98,9122.0,95.97,95.98,95.96,95.98,9122.0
2025-06-18 12:25:00,95.98,95.98,95.96,95.96,16561.0,95.98,95.98,95.96,95.96,16561.0
2025-06-18 12:30:00,95.96,95.99,95.96,95.98,4034.0,95.96,95.99,95.96,95.98,4034.0
2025-06-18 12:35:00,95.98,96.0,95.98,96.0,5433.0,95.98,96.0,95.98,96.0,5433.0
2025-06-18 12:40:00,96.0,96.01,95.99,96.0,10401.0,96.0,96.01,95.99,96.0,10401.0
2025-06-18 12:45:00,96.0,96.01,95.98,96.0,35378.0,96.0,96.01,95.98,96.0,35378.0
2025-06-18 12:50:00,96.0,96.02,95.99,96.0,26625.0,96.0,96.02,95.99,96.0,26625.0
2025-06-18 12:55:00,95.99,96.0,95.98,95.98,28668.0,95.99,96.0,95.98,95.98,28668.0
2025-06-18 13:00:00,95.97,95.99,95.96,95.97,38301.0,95.97,95.99,95.96,95.97,38301.0
2025-06-18 13:05:00,95.97,95.98,95.96,95.98,36912.0,95.97,95.98,95.96,95.98,36912.0
2025-06-18 13:10:00,95.98,95.99,95.97,95.98,5119.0,95.98,95.99,95.97,95.98,5119.0
2025-06-18 13:15:00,95.98,95.98,95.97,95.98,3459.0,95.98,95.98,95.97,95.98,3459.0
2025-06-18 13:20:00,95.97,95.97,95.96,95.97,31154.0,95.97,95.97,95.96,95.97,31154.0
2025-06-18 13:25:00,95.97,95.97,95.95,95.95,11252.0,95.97,95.97,95.95,95.95,11252.0
2025-06-18 13:30:00,95.96,95.96,95.93,95.95,30732.0,95.96,95.96,95.93,95.95,30732.0
2025-06-18 13:35:00,95.94,95.96,95.93,95.95,16667.0,95.94,95.96,95.93,95.95,16667.0
2025-06-18 13:40:00,95.95,95.99,95.95,95.98,22564.0,95.95,95.99,95.95,95.98,22564.0
2025-06-18 13:45:00,95.99,96.01,95.99,96.0,53077.0,95.99,96.01,95.99,96.0,53077.0
2025-06-18 13:50:00,96.0,96.01,95.99,96.01,41180.0,96.0,96.01,95.99,96.01,41180.0
2025-06-18 13:55:00,96.01,96.02,96.0,96.02,31838.0,96.01,96.02,96.0,96.02,31838.0
2025-06-18 14:00:00,96.03,96.14,95.98,95.98,135466.0,96.03,96.14,95.98,95.98,135466.0
2025-06-18 14:05:00,95.99,96.05,95.98,96.02,36347.0,95.99,96.05,95.98,96.02,36347.0
2025-06-18 14:10:00,96.02,96.03,96.0,96.03,50058.0,96.02,96.03,96.0,96.03,50058.0
2025-06-18 14:15:00,96.03,96.04,96.01,96.02,70036.0,96.03,96.04,96.01,96.02,70036.0
2025-06-18 14:20:00,96.02,96.02,95.99,96.0,52815.0,96.02,96.02,95.99,96.0,52815.0
2025-06-18 14:25:00,96.01,96.01,95.99,96.01,64329.0,96.01,96.01,95.99,96.01,64329.0
2025-06-18 14:30:00,96.01,96.03,95.99,96.02,70970.0,96.01,96.03,95.99,96.02,70970.0
2025-06-18 14:35:00,96.02,96.04,95.98,96.03,58069.0,96.02,96.04,95.98,96.03,58069.0
2025-06-18 14:40:00,96.02,96.06,96.01,96.03,60830.0,96.02,96.06,96.01,96.03,60830.0
2025-06-18 14:45:00,96.02,96.02,95.99,96.01,55554.0,96.02,96.02,95.99,96.01,55554.0
2025-06-18 14:50:00,96.0,96.0,95.94,95.95,71060.0,96.0,96.0,95.94,95.95,71060.0
2025-06-18 14:55:00,95.95,95.95,95.88,95.92,97989.0,95.95,95.95,95.88,95.92,97989.0
2025-06-18 15:00:00,95.92,95.92,95.87,95.92,99710.0,95.92,95.92,95.87,95.92,99710.0
2025-06-18 15:05:00,95.93,95.93,95.89,95.89,70588.0,95.93,95.93,95.89,95.89,70588.0
2025-06-18 15:10:00,95.89,95.94,95.86,95.94,73670.0,95.89,95.94,95.86,95.94,73670.0
2025-06-18 15:15:00,95.94,95.95,95.92,95.93,41913.0,95.94,95.95,95.92,95.93,41913.0
2025-06-18 15:20:00,95.94,95.97,95.94,95.95,24974.0,95.94,95.97,95.94,95.95,24974.0
2025-06-18 15:25:00,95.95,95.96,95.92,95.93,59040.0,95.95,95.96,95.92,95.93,59040.0
2025-06-18 15:30:00,95.93,95.98,95.92,95.98,54487.0,95.93,95.98,95.92,95.98,54487.0
2025-06-18 15:35:00,95.98,95.99,95.96,95.97,46778.0,95.98,95.99,95.96,95.97,46778.0
2025-06-18 15:40:00,95.97,95.99,95.96,95.98,35913.0,95.97,95.99,95.96,95.98,35913.0
2025-06-18 15:45:00,95.98,95.99,95.96,95.97,112974.0,95.98,95.99,95.96,95.97,112974.0
2025-06-18 15:50:00,95.97,95.99,95.93,95.93,156932.0,95.97,95.99,95.93,95.93,156932.0
2025-06-18 15:55:00,95.94,95.96,95.92,95.95,256854.0,95.94,95.96,95.92,95.95,256854.0
2025-06-20 09:30:00,96.02,96.08,96.0,96.08,44524.0,96.02,96.08,96.0,96.08,44524.0
2025-06-20 09:35:00,96.09,96.11,96.07,96.11,153377.0,96.09,96.11,96.07,96.11,153377.0
2025-06-20 09:40:00,96.11,96.11,96.09,96.1,28851.0,96.11,96.11,96.09,96.1,28851.0
2025-06-20 09:45:00,96.11,96.11,96.06,96.07,60404.0,96.11,96.11,96.06,96.07,60404.0
2025-06-20 09:50:00,96.06,96.07,96.05,96.06,70134.0,96.06,96.07,96.05,96.06,70134.0
2025-06-20 09:55:00,96.07,96.08,96.06,96.07,56218.0,96.07,96.08,96.06,96.07,56218.0
2025-06-20 10:00:00,96.07,96.08,96.07,96.08,10833.0,96.07,96.08,96.07,96.08,10833.0
2025-06-20 10:05:00,96.07,96.07,96.05,96.06,15017.0,96.07,96.07,96.05,96.06,15017.0
2025-06-20 10:10:00,96.06,96.07,96.03,96.06,52526.0,96.06,96.07,96.03,96.06,52526.0
2025-06-20 10:15:00,96.06,96.07,96.05,96.07,24316.0,96.06,96.07,96.05,96.07,24316.0
2025-06-20 10:20:00,96.06,96.08,96.04,96.05,27332.0,96.06,96.08,96.04,96.05,27332.0
2025-06-20 10:25:00,96.04,96.09,96.03,96.08,71907.0,96.04,96.09,96.03,96.08,71907.0
2025-06-20 10:30:00,96.07,96.09,96.06,96.08,125805.0,96.07,96.09,96.06,96.08,125805.0
2025-06-20 10:35:00,96.08,96.1,96.07,96.09,39181.0,96.08,96.1,96.07,96.09,39181.0
2025-06-20 10:40:00,96.09,96.1,96.05,96.1,181347.0,96.09,96.1,96.05,96.1,181347.0
2025-06-20 10:45:00,96.1,96.1,96.06,96.08,53174.0,96.1,96.1,96.06,96.08,53174.0
2025-06-20 10:50:00,96.07,96.09,96.05,96.08,40590.0,96.07,96.09,96.05,96.08,40590.0
2025-06-20 10:55:00,96.07,96.11,96.07,96.11,45986.0,96.07,96.11,96.07,96.11,45986.0
2025-06-20 11:00:00,96.1,96.11,96.09,96.1,56492.0,96.1,96.11,96.09,96.1,56492.0
2025-06-20 11:05:00,96.1,96.12,96.09,96.11,19781.0,96.1,96.12,96.09,96.11,19781.0
2025-06-20 11:10:00,96.12,96.14,96.12,96.13,36867.0,96.12,96.14,96.12,96.13,36867.0
2025-06-20 11:15:00,96.13,96.14,96.12,96.13,12556.0,96.13,96.14,96.12,96.13,12556.0
2025-06-20 11:20:00,96.13,96.13,96.1,96.12,46126.0,96.13,96.13,96.1,96.12,46126.0
2025-06-20 11:25:00,96.12,96.14,96.12,96.12,47578.0,96.12,96.14,96.12,96.12,47578.0
2025-06-20 11:30:00,96.13,96.16,96.12,96.16,23916.0,96.13,96.16,96.12,96.16,23916.0
2025-06-20 11:35:00,96.16,96.18,96.16,96.17,30388.0,96.16,96.18,96.16,96.17,30388.0
2025-06-20 11:40:00,96.17,96.18,96.15,96.18,35788.0,96.17,96.18,96.15,96.18,35788.0
2025-06-20 11:45:00,96.19,96.19,96.16,96.16,19563.0,96.19,96.19,96.16,96.16,19563.0
2025-06-20 11:50:00,96.16,96.16,96.13,96.14,60322.0,96.16,96.16,96.13,96.14,60322.0
2025-06-20 11:55:00,96.14,96.15,96.13,96.15,72180.0,96.14,96.15,96.13,96.15,72180.0
2025-06-20 12:00:00,96.15,96.18,96.14,96.18,95690.0,96.15,96.18,96.14,96.18,95690.0
2025-06-20 12:05:00,96.17,96.19,96.17,96.19,27639.0,96.17,96.19,96.17,96.19,27639.0
2025-06-20 12:10:00,96.19,96.2,96.17,96.18,39350.0,96.19,96.2,96.17,96.18,39350.0
2025-06-20 12:15:00,96.18,96.18,96.16,96.17,32294.0,96.18,96.18,96.16,96.17,32294.0
2025-06-20 12:20:00,96.18,96.2,96.17,96.19,26590.0,96.18,96.2,96.17,96.19,26590.0
2025-06-20 12:25:00,96.19,96.21,96.18,96.2,23110.0,96.19,96.21,96.18,96.2,23110.0
2025-06-20 12:30:00,96.2,96.22,96.19,96.22,22437.0,96.2,96.22,96.19,96.22,22437.0
2025-06-20 12:35:00,96.22,96.24,96.21,96.23,41840.0,96.22,96.24,96.21,96.23,41840.0
2025-06-20 12:40:00,96.22,96.22,96.2,96.21,64442.0,96.22,96.22,96.2,96.21,64442.0
2025-06-20 12:45:00,96.22,96.23,96.21,96.21,37055.0,96.22,96.23,96.21,96.21,37055.0
2025-06-20 12:50:00,96.22,96.23,96.21,96.23,39781.0,96.22,96.23,96.21,96.23,39781.0
2025-06-20 12:55:00,96.23,96.24,96.22,96.23,43485.0,96.23,96.24,96.22,96.23,43485.0
2025-06-20 13:00:00,96.23,96.25,96.22,96.23,34745.0,96.23,96.25,96.22,96.23,34745.0
2025-06-20 13:05:00,96.23,96.25,96.23,96.25,20961.0,96.23,96.25,96.23,96.25,20961.0
2025-06-20 13:10:00,96.24,96.26,96.23,96.25,128789.0,96.24,96.26,96.23,96.25,128789.0
2025-06-20 13:15:00,96.26,96.27,96.23,96.23,52020.0,96.26,96.27,96.23,96.23,52020.0
2025-06-20 13:20:00,96.24,96.24,96.21,96.22,49080.0,96.24,96.24,96.21,96.22,49080.0
2025-06-20 13:25:00,96.22,96.23,96.21,96.23,145848.0,96.22,96.23,96.21,96.23,145848.0
2025-06-20 13:30:00,96.22,96.23,96.21,96.22,111370.0,96.22,96.23,96.21,96.22,111370.0
2025-06-20 13:35:00,96.22,96.22,96.2,96.22,205993.0,96.22,96.22,96.2,96.22,205993.0
2025-06-20 13:40:00,96.22,96.24,96.21,96.23,13401.0,96.22,96.24,96.21,96.23,13401.0
2025-06-20 13:45:00,96.23,96.23,96.22,96.23,9579.0,96.23,96.23,96.22,96.23,9579.0
2025-06-20 13:50:00,96.24,96.24,96.22,96.23,25423.0,96.24,96.24,96.22,96.23,25423.0
2025-06-20 13:55:00,96.23,96.24,96.23,96.24,40940.0,96.23,96.24,96.23,96.24,40940.0
2025-06-20 14:00:00,96.25,96.27,96.25,96.27,15396.0,96.25,96.27,96.25,96.27,15396.0
2025-06-20 14:05:00,96.27,96.27,96.25,96.26,30346.0,96.27,96.27,96.25,96.26,30346.0
2025-06-20 14:10:00,96.26,96.26,96.24,96.26,36286.0,96.26,96.26,96.24,96.26,36286.0
2025-06-20 14:15:00,96.26,96.27,96.24,96.27,48224.0,96.26,96.27,96.24,96.27,48224.0
2025-06-20 14:20:00,96.27,96.27,96.26,96.26,5912.0,96.27,96.27,96.26,96.26,5912.0
2025-06-20 14:25:00,96.26,96.26,96.24,96.25,25120.0,96.26,96.26,96.24,96.25,25120.0
2025-06-20 14:30:00,96.25,96.26,96.24,96.25,33460.0,96.25,96.26,96.24,96.25,33460.0
2025-06-20 14:35:00,96.25,96.26,96.23,96.23,57498.0,96.25,96.26,96.23,96.23,57498.0
2025-06-20 14:40:00,96.23,96.24,96.22,96.23,52556.0,96.23,96.24,96.22,96.23,52556.0
2025-06-20 14:45:00,96.23,96.23,96.21,96.22,8433.0,96.23,96.23,96.21,96.22,8433.0
2025-06-20 14:50:00,96.22,96.23,96.21,96.22,15428.0,96.22,96.23,96.21,96.22,15428.0
2025-06-20 14:55:00,96.22,96.22,96.19,96.2,72758.0,96.22,96.22,96.19,96.2,72758.0
2025-06-20 15:00:00,96.19,96.22,96.19,96.2,31032.0,96.19,96.22,96.19,96.2,31032.0
2025-06-20 15:05:00,96.2,96.22,96.2,96.2,17586.0,96.2,96.22,96.2,96.2,17586.0
2025-06-20 15:10:00,96.2,96.21,96.19,96.19,160994.0,96.2,96.21,96.19,96.19,160994.0
2025-06-20 15:15:00,96.19,96.2,96.18,96.2,34741.0,96.19,96.2,96.18,96.2,34741.0
2025-06-20 15:20:00,96.2,96.2,96.19,96.2,7980.0,96.2,96.2,96.19,96.2,7980.0
2025-06-20 15:25:00,96.2,96.2,96.19,96.19,10824.0,96.2,96.2,96.19,96.19,10824.0
2025-06-20 15:30:00,96.2,96.21,96.19,96.21,8667.0,96.2,96.21,96.19,96.21,8667.0
2025-06-20 15:35:00,96.21,96.22,96.2,96.2,19872.0,96.21,96.22,96.2,96.2,19872.0
2025-06-20 15:40:00,96.2,96.22,96.19,96.22,22515.0,96.2,96.22,96.19,96.22,22515.0
2025-06-20 15:45:00,96.21,96.23,96.2,96.2,70532.0,96.21,96.23,96.2,96.2,70532.0
2025-06-20 15:50:00,96.2,96.23,96.19,96.23,80354.0,96.2,96.23,96.19,96.23,80354.0
2025-06-20 15:55:00,96.23,96.25,96.22,96.23,119273.0,96.23,96.25,96.22,96.23,119273.0